金益鼎 (8390)-國泰-敦南券商分點個股進出

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

金益鼎

(8390)

可現股當沖

股價
56.2
漲跌
▲0.5
漲幅
+0.90%
成交量
800張
產業
上櫃綠能環保類類股
209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

金益鼎 (8390)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
2024/04/29	20.2	56.41	12.2	56.29	56.20	7.9	1,739	0.46%
2024/04/26	5.3	56.10	28.1	55.86	55.70	-22.8	1,731	-1.32%
2024/04/25	31.3	55.61	7	55.81	55.40	24.3	1,722	1.41%
2024/04/24	6.3	56.71	10.2	56.72	56.60	-3.9	1,708	-0.23%
2024/04/23	96.7	56.26	74.1	56.29	56.10	22.6	1,699	1.33%
2024/04/22	237.8	60.59	73	60.37	58.00	164.8	1,656	9.95%	大買/鉅額交易
2024/04/19	179.8	61.95	166.2	62.07	61.80	13.6	1,587	0.86%	大買/大賣/
2024/04/18	154.6	62.15	176.7	61.39	61.30	-22	1,433	-1.54%	大買/大賣/
2024/04/17	239.1	63.12	344.9	62.96	62.50	-105.8	1,345	-7.86%	大買/大賣/鉅額交易
2024/04/16	212	62.03	207.2	61.73	60.40	4.8	1,181	0.41%	大買/大賣/
2024/04/15	355.5	62.25	247.4	61.51	60.00	108.1	1,035	10.43%	大買/大賣/鉅額交易
2024/04/12	29.8	60.35	47.7	59.94	59.60	-18	930	-1.93%
2024/04/11	98.3	59.71	38.1	59.39	58.90	60.2	906	6.64%
2024/04/10	54.7	62.62	59.7	62.75	62.40	-5.1	864	-0.58%
2024/04/09	152.7	62.47	103.5	62.84	62.50	49.2	824	5.97%	大買/大賣/
2024/04/08	84.9	60.20	77.1	59.50	61.20	7.8	736	1.06%
2024/04/03	100.1	56.66	27.2	57.19	56.50	72.9	664	10.97%
2024/04/02	19.3	56.36	17.4	56.54	56.50	2	660	0.30%
2024/04/01	76.1	56.38	57	56.74	56.80	19.1	650	2.94%
2024/03/29	58.1	56.95	104.9	57.17	56.90	-46.9	629	-7.45%	大賣/
2024/03/28	46.9	54.97	23	54.70	53.90	23.9	566	4.22%
2024/03/27	28.5	54.26	61	54.02	54.60	-32.6	544	-5.98%
2024/03/26	26.2	52.60	10.1	52.64	52.70	16.1	518	3.10%
2024/03/25	1.2	52.87	7.9	53.09	53.10	-6.6	516	-1.28%
2024/03/22	4.3	52.73	1	53.00	52.60	3.3	514	0.64%
2024/03/21	11.5	52.81	7.1	53.02	52.70	4.4	515	0.85%
2024/03/20	4.2	52.43	2.1	52.41	52.30	2.1	519	0.40%
2024/03/19	7.1	52.74	10	52.85	52.50	-2.9	525	-0.54%
2024/03/18	8.2	52.45	3.9	52.46	52.70	4.2	526	0.80%
2024/03/15	2.4	51.64	11.1	51.87	51.80	-8.7	536	-1.62%
2024/03/14	23.6	52.13	35.5	52.75	52.20	-11.9	548	-2.17%
2024/03/13	66.6	51.56	19.2	51.36	51.60	47.4	543	8.72%
2024/03/12	11.4	52.17	7.6	52.21	52.30	3.8	547	0.69%
2024/03/11	25	52.47	8.4	52.12	51.90	16.6	559	2.97%
2024/03/08	47.3	53.81	33.4	53.94	53.80	13.9	591	2.35%
2024/03/07	29.1	53.26	28.4	53.28	53.20	0.7	705	0.10%
2024/03/06	16.4	52.53	30	52.50	52.60	-13.5	678	-1.99%
2024/03/05	13.2	52.31	63.3	51.81	51.70	-50.1	663	-7.55%
2024/03/04	4.7	51.65	29.6	51.77	51.70	-24.9	676	-3.68%
2024/03/01	1	50.88	9.1	50.92	50.80	-8.1	662	-1.22%
2024/02/29	12.1	50.62	6.2	50.65	50.70	5.9	664	0.89%
2024/02/27	10	50.48	9.1	50.44	50.30	0.9	663	0.14%
2024/02/26	2	50.45	1	50.20	50.30	1	680	0.15%
2024/02/23	7.1	50.03	5.1	49.96	49.95	2	686	0.30%
2024/02/22	1	50.20	0.1	50.20	50.30	0.9	686	0.13%
2024/02/21	0	50.11	0.1	50.30	50.40	0	691	0.00%
2024/02/20	3.4	49.97	0	0.00	50.00	3.4	693	0.48%
2024/02/19	12	50.11	4	50.20	50.40	8	694	1.16%
2024/02/16	4.1	49.64	3	49.73	49.35	1.1	694	0.16%
2024/02/15	7	48.83	7	48.99	49.30	0	694	0.00%
2024/02/05	13.8	49.56	7	49.74	49.00	6.8	708	0.96%
2024/02/02	4.1	50.42	0.1	50.60	49.80	4	703	0.57%
2024/02/01	4	50.70	3	50.70	50.70	1	709	0.14%
2024/01/31	7	50.81	5	50.92	50.70	2	716	0.28%
2024/01/30	11.2	50.58	4.9	50.56	50.70	6.3	715	0.88%
2024/01/29	5	50.28	4	50.45	50.20	1	721	0.14%
2024/01/26	12.1	50.26	1	50.20	50.20	11.1	727	1.53%
2024/01/25	0.1	50.24	0	50.50	50.20	0	730	0.01%
2024/01/24	0.1	50.26	0.1	50.50	50.20	0	738	0.01%
2024/01/23	3	50.20	4.1	50.30	50.20	-1.1	751	-0.14%
2024/01/22	2.1	50.01	0	0.00	50.00	2.1	774	0.27%
2024/01/19	2.1	50.25	1	50.21	50.40	1	789	0.13%
2024/01/18	7.1	50.16	3	50.27	50.20	4.1	847	0.48%
2024/01/17	2.2	50.81	7.1	50.83	50.30	-4.9	857	-0.57%
2024/01/16	12.1	50.98	6	51.22	51.00	6.1	886	0.68%
2024/01/15	0.1	50.74	7.1	51.02	51.20	-7	940	-0.74%
2024/01/12	10	50.50	5	50.62	50.60	5	1,090	0.46%
2024/01/11	3	50.33	10	50.34	50.10	-7	1,119	-0.63%
2024/01/10	3.2	49.51	10	49.60	49.55	-6.8	1,156	-0.59%
2024/01/09	5.2	50.08	16.1	50.08	50.00	-10.9	1,179	-0.92%
2024/01/08	3.2	50.67	4	50.78	50.70	-0.8	1,241	-0.07%
2024/01/05	1.2	50.81	17	50.85	50.80	-15.8	1,247	-1.27%
2024/01/04	5.4	50.97	6	51.23	50.80	-0.6	1,258	-0.05%
2024/01/03	2.2	51.10	14.8	51.13	51.40	-12.6	1,307	-0.96%
2024/01/02	24.5	50.91	5	51.10	51.40	19.5	1,305	1.50%
2023/12/29	3.1	51.20	0	0.00	51.20	3.1	1,305	0.24%
2023/12/28	65.1	51.60	59	51.81	51.30	6.1	1,304	0.47%
2023/12/27	9.3	51.43	21	51.30	51.20	-11.7	1,301	-0.90%
2023/12/26	1.1	51.77	12.2	51.39	51.60	-11.1	1,297	-0.85%
2023/12/25	3.2	50.83	5	51.06	50.70	-1.8	1,290	-0.14%
2023/12/22	0.3	50.60	1	50.61	50.60	-0.8	1,287	-0.06%
2023/12/21	9.4	50.47	1	50.70	50.40	8.4	1,303	0.64%
2023/12/20	3	50.93	18.1	51.16	50.70	-15.1	1,301	-1.16%
2023/12/19	14.3	50.27	3.5	50.24	50.30	10.8	1,302	0.83%
2023/12/18	11.9	50.56	8.5	50.89	50.60	3.4	1,302	0.26%
2023/12/15	15.3	50.76	8.6	50.73	50.80	6.7	1,301	0.51%
2023/12/14	19	51.79	9.5	52.16	51.50	9.5	1,309	0.73%
2023/12/13	5	51.34	8	51.28	51.10	-3	1,311	-0.23%
2023/12/12	38.1	50.61	3.3	50.84	50.60	34.8	1,323	2.63%
2023/12/11	53.1	51.05	30	51.09	51.00	23.1	1,318	1.75%
2023/12/08	3.3	51.76	2.5	51.76	51.60	0.9	1,313	0.06%
2023/12/07	12.8	51.61	4	51.90	52.00	8.8	1,315	0.67%
2023/12/06	12.3	51.98	14.2	51.74	52.10	-1.8	1,320	-0.14%
2023/12/05	23.7	52.39	15.5	52.25	52.40	8.2	1,337	0.61%
2023/12/04	79.6	53.67	202.4	52.86	54.00	-122.8	1,290	-9.52%	大賣/鉅額交易
2023/12/01	1.1	50.00	46	50.04	50.00	-44.9	1,158	-3.87%
2023/11/30	2.3	50.32	9.5	50.19	50.00	-7.2	1,181	-0.61%
2023/11/29	23	50.69	15.5	50.81	50.10	7.6	1,195	0.63%
2023/11/28	3.2	49.92	5.7	49.97	50.00	-2.5	1,187	-0.21%
2023/11/27	3.2	49.77	16	50.02	49.70	-12.8	1,207	-1.06%
2023/11/24	1.6	49.74	12.2	49.78	49.65	-10.6	1,218	-0.87%
2023/11/22	5.7	49.58	14	49.55	50.00	-8.3	1,212	-0.69%
2023/11/21	1.1	49.21	0	0.00	49.25	1.1	1,208	0.09%
2023/11/20	2.4	49.15	2.3	49.15	49.05	0.1	1,214	0.01%
2023/11/17	3.2	49.32	8	49.56	49.35	-4.8	1,216	-0.40%
2023/11/16	7.4	49.14	3	49.23	49.20	4.4	1,226	0.36%
2023/11/15	3	49.23	9.1	49.33	49.20	-6	1,238	-0.49%
2023/11/14	7.5	48.77	0	0.00	48.70	7.5	1,267	0.59%
2023/11/13	31.6	48.66	18.1	48.55	48.50	13.6	1,290	1.05%
2023/11/10	7.3	49.70	1	49.95	49.65	6.3	1,290	0.49%
2023/11/09	15.6	49.87	9	49.93	49.80	6.6	1,305	0.51%
2023/11/08	31.4	50.21	0	0.00	49.95	31.4	1,333	2.36%
2023/11/07	3.7	50.75	1	50.81	50.60	2.7	1,359	0.20%
2023/11/06	4.1	50.83	4.1	50.98	50.70	0	1,469	0.00%
2023/11/03	8.8	50.59	7.3	50.52	50.40	1.5	1,507	0.10%
2023/11/02	1.1	50.01	4.1	50.16	50.00	-3	1,546	-0.20%
2023/11/01	10.4	49.91	15	50.05	49.90	-4.6	1,690	-0.27%
2023/10/31	15.8	51.20	7.4	50.48	50.10	8.4	1,720	0.49%
2023/10/30	17.1	51.04	22.7	51.02	51.50	-5.6	1,788	-0.31%
2023/10/27	13.2	50.08	17.6	50.15	49.95	-4.4	1,881	-0.24%
2023/10/26	115.2	51.13	63.1	51.26	50.30	52.2	1,914	2.72%	大買/
2023/10/25	3.2	51.26	14.1	51.29	50.90	-10.9	1,951	-0.56%
2023/10/24	36.4	51.53	20	51.33	51.10	16.4	2,195	0.75%
2023/10/23	65.1	52.61	80.2	52.45	52.70	-15.1	2,331	-0.65%
2023/10/20	251.9	52.28	331.3	52.45	52.40	-79.4	2,317	-3.43%	大買/大賣/
2023/10/19	69.2	50.83	121.9	50.76	50.90	-52.6	2,177	-2.42%	大賣/
2023/10/18	60.1	50.63	63.6	50.84	50.40	-3.5	2,157	-0.16%
2023/10/17	24	50.23	16.1	50.13	50.30	8	2,134	0.37%
2023/10/16	94.3	51.54	56.8	51.62	51.10	37.5	2,142	1.75%
2023/10/13	16.7	50.20	4.1	50.29	49.95	12.6	2,082	0.60%
2023/10/12	28.1	50.37	9	50.23	50.40	19.1	2,079	0.92%
2023/10/11	59.1	51.73	69.5	52.11	50.30	-10.3	2,067	-0.50%
2023/10/06	3.3	50.41	3	50.35	50.10	0.3	2,018	0.01%
2023/10/05	3	50.03	3	50.43	50.00	0	2,018	0.00%
2023/10/04	4.6	49.31	3.4	49.34	49.35	1.2	2,016	0.06%
2023/10/03	6.5	49.84	5.1	49.89	49.50	1.4	2,019	0.07%
2023/10/02	4.2	50.56	2	50.55	50.30	2.2	2,015	0.11%
2023/09/28	2.2	50.20	3.2	50.18	50.40	-1	2,020	-0.05%
2023/09/27	2.7	49.72	2	49.90	50.00	0.7	2,025	0.04%
2023/09/26	14	50.42	1	50.41	49.90	13	2,027	0.64%
2023/09/25	0	51.40	4	51.38	51.50	-4	2,012	-0.20%
2023/09/22	21.3	51.38	0.1	51.50	51.20	21.1	2,013	1.05%
2023/09/21	14.4	50.96	3.2	51.37	51.50	11.3	2,005	0.56%
2023/09/20	6.4	51.12	4	51.25	51.20	2.4	2,000	0.12%
2023/09/19	52.5	51.54	24.6	52.12	51.20	27.9	1,998	1.40%
2023/09/18	50.2	52.91	18.2	53.25	52.60	32	1,977	1.62%
2023/09/15	14.3	52.93	18.7	53.07	53.50	-4.4	1,964	-0.23%
2023/09/14	9.2	52.19	10.3	52.30	52.40	-1.2	1,946	-0.06%
2023/09/13	10.1	52.11	8.2	52.33	52.30	1.9	1,937	0.10%
2023/09/12	11.4	51.84	4.3	51.96	52.20	7	1,928	0.36%
2023/09/11	14	51.97	41.2	52.07	51.80	-27.2	1,923	-1.41%
2023/09/08	87.4	51.61	74.8	51.39	50.80	12.6	1,907	0.66%
2023/09/07	14.5	52.15	13.2	52.33	52.40	1.3	1,877	0.07%
2023/09/06	13.2	52.36	18.1	52.20	52.40	-4.9	1,871	-0.26%
2023/09/05	16.3	52.28	27.5	52.11	52.50	-11.2	1,858	-0.60%
2023/09/04	21.4	50.84	17.2	50.65	50.90	4.2	1,836	0.23%
2023/09/01	20.7	50.32	23.7	50.43	50.30	-3	1,825	-0.17%
2023/08/31	31.5	50.27	16.3	50.25	50.10	15.2	1,819	0.84%
2023/08/30	16.8	49.36	8.5	49.36	49.30	8.3	1,800	0.46%
2023/08/29	4.2	48.25	5.7	48.32	48.50	-1.5	1,790	-0.08%
2023/08/28	4.7	47.48	13	47.49	47.60	-8.4	1,785	-0.47%
2023/08/25	9.3	47.89	18	47.57	47.90	-8.8	1,782	-0.49%
2023/08/24	2.5	48.21	6	48.06	47.90	-3.6	1,780	-0.20%
2023/08/23	1.8	47.91	8.5	47.77	47.90	-6.7	1,780	-0.38%
2023/08/22	5.5	47.28	23.2	47.23	47.15	-17.7	1,780	-0.99%
2023/08/21	9.1	47.84	4.2	47.93	47.50	4.9	1,773	0.27%
2023/08/18	27.1	48.81	20.4	48.61	47.90	6.6	1,768	0.38%
2023/08/17	20.4	49.49	15.7	49.88	49.65	4.7	1,738	0.27%
2023/08/16	12.5	48.84	22	49.28	49.80	-9.5	1,721	-0.55%
2023/08/15	11.5	48.85	22.9	48.94	49.15	-11.4	1,713	-0.67%
2023/08/14	26.6	48.31	76.4	48.53	48.80	-49.8	1,704	-2.92%
2023/08/11	25.8	48.41	31	48.43	47.95	-5.2	1,688	-0.31%
2023/08/10	196	48.88	115.4	48.66	47.85	80.7	1,663	4.85%	大買/大賣/
2023/08/09	29.5	46.36	101.6	46.02	46.40	-72.1	1,557	-4.63%	大賣/
2023/08/08	47	48.80	34.1	48.85	48.00	12.9	1,526	0.85%
2023/08/07	105.4	48.57	110.6	48.70	48.60	-5.2	1,518	-0.34%	大買/大賣/
2023/08/04	50.3	53.10	7	53.10	53.10	43.3	1,411	3.06%
2023/08/02	38.1	58.49	63.9	58.81	58.90	-25.8	1,395	-1.85%
2023/08/01	190.4	52.08	124	52.36	53.60	66.4	1,384	4.80%	大買/大賣/
2023/07/31	30.6	50.32	47.6	49.88	49.45	-17	1,407	-1.21%
2023/07/28	114.7	51.52	101.2	50.95	50.50	13.4	1,383	0.97%	大買/大賣/
2023/07/27	238.9	51.31	175.9	50.78	53.00	63	1,310	4.81%	大買/大賣/
2023/07/26	139.4	50.14	116.4	50.55	50.80	23	1,064	2.16%	大買/大賣/
2023/07/25	19.2	47.22	40	47.20	47.45	-20.8	904	-2.30%
2023/07/24	6.2	44.89	8	45.66	46.00	-1.8	866	-0.21%
2023/07/21	3.8	45.88	8	45.73	45.90	-4.2	875	-0.48%
2023/07/20	16.3	46.21	4.5	46.19	46.45	11.8	869	1.36%
2023/07/19	30.5	46.44	20.8	46.14	45.80	9.8	863	1.13%
2023/07/18	8.1	44.10	10.4	44.26	44.70	-2.3	836	-0.27%
2023/07/17	10.2	44.09	7	44.15	44.00	3.2	842	0.38%
2023/07/14	0.1	43.80	0	0.00	43.70	0.1	844	0.01%
2023/07/13	2	43.28	2.3	43.19	43.10	-0.3	849	-0.04%
2023/07/12	3.1	42.84	0	0.00	42.85	3.1	863	0.36%
2023/07/11	0.4	43.22	4.4	43.22	43.20	-4	878	-0.46%
2023/07/10	7	43.58	1.1	43.50	43.40	5.9	888	0.66%
2023/07/07	1.4	44.13	3.9	44.14	44.05	-2.5	908	-0.28%
2023/07/06	4.1	44.88	6	44.71	44.60	-1.9	916	-0.21%
2023/07/05	9.1	44.53	10	44.45	44.55	-0.9	938	-0.10%
2023/07/04	2.1	44.02	4.3	44.01	44.05	-2.2	944	-0.23%
2023/07/03	0.7	43.30	1	43.90	43.25	-0.3	1,020	-0.03%
2023/06/30	1.2	43.24	1.1	43.50	43.45	0.2	1,025	0.02%
2023/06/29	0.1	43.10	0	0.00	43.15	0.1	1,027	0.01%
2023/06/28	1	43.30	0	0.00	43.15	1	1,028	0.10%
2023/06/27	3.2	42.89	0	0.00	42.75	3.2	1,036	0.31%
2023/06/26	0.6	43.30	0.1	43.35	43.30	0.5	1,037	0.05%
2023/06/21	0.4	43.43	8.8	43.21	43.55	-8.4	1,042	-0.81%
2023/06/20	2.8	42.97	4	42.93	43.10	-1.2	1,070	-0.11%
2023/06/19	6.1	43.25	2	43.18	43.15	4.1	1,095	0.37%
2023/06/16	4.3	43.51	3	43.48	43.50	1.3	1,123	0.12%
2023/06/15	3.2	43.75	0.5	43.75	43.55	2.6	1,159	0.23%
2023/06/14	0.6	43.75	3.3	43.88	43.85	-2.7	1,208	-0.22%
2023/06/13	8.4	43.49	12.2	43.49	43.40	-3.9	1,357	-0.29%
2023/06/12	11.4	43.87	15.1	43.90	43.75	-3.7	1,369	-0.27%
2023/06/09	16	44.42	16.1	44.42	44.30	0	1,460	0.00%
2023/06/08	14.3	44.43	43.2	44.53	44.35	-28.9	1,491	-1.94%
2023/06/07	9.1	44.88	6	44.94	44.90	3	1,488	0.20%
2023/06/06	14.7	44.61	9.1	44.57	44.90	5.6	1,484	0.38%
2023/06/05	15	44.05	4	44.15	44.20	11	1,483	0.74%
2023/06/02	17.2	44.25	16	44.57	44.45	1.1	1,480	0.08%
2023/06/01	3.1	44.18	1	44.25	44.25	2.1	1,476	0.14%
2023/05/31	0.3	44.27	4.4	44.44	44.25	-4.1	1,477	-0.28%
2023/05/30	3.2	43.97	0	0.00	43.95	3.2	1,478	0.21%
2023/05/29	2.1	44.02	1.8	44.08	44.15	0.3	1,475	0.02%
2023/05/26	7.8	43.64	3	43.60	43.55	4.8	1,471	0.33%
2023/05/25	1.1	44.13	6	43.99	44.00	-4.9	1,475	-0.33%
2023/05/24	2	44.33	10.4	44.33	44.15	-8.4	1,516	-0.55%
2023/05/23	21.3	43.59	3	43.70	43.85	18.3	1,509	1.21%
2023/05/22	6.3	43.65	10.9	43.65	43.80	-4.6	1,506	-0.31%
2023/05/19	10.6	42.61	9.9	42.69	42.60	0.7	1,496	0.05%
2023/05/18	23.1	43.34	7.3	43.26	43.10	15.8	1,481	1.06%
2023/05/17	31.6	43.62	17.1	43.60	43.60	14.5	1,470	0.98%
2023/05/16	1	44.20	7.8	44.30	44.75	-6.7	1,448	-0.47%
2023/05/15	4.1	43.70	24	43.66	43.55	-19.9	1,438	-1.38%
2023/05/12	11	44.15	4	44.19	44.25	7	1,433	0.49%
2023/05/11	17.5	44.59	18.7	44.46	43.95	-1.2	1,418	-0.08%
2023/05/10	53.1	44.71	40.7	44.84	45.70	12.3	1,380	0.89%
2023/05/09	33	43.84	19	43.80	44.05	14	1,340	1.04%
2023/05/08	65.8	44.62	30.9	44.22	43.60	34.9	1,317	2.64%
2023/05/05	133.5	46.13	123.6	46.19	47.15	9.9	1,249	0.79%	大買/大賣/
2023/05/04	18.1	43.00	25.7	43.00	43.10	-7.5	1,116	-0.68%
2023/05/03	37.3	42.49	29.8	42.43	42.00	7.4	1,090	0.68%
2023/05/02	6.1	41.81	6.5	41.67	42.25	-0.4	1,069	-0.04%
2023/04/28	8	41.64	4.9	41.79	41.70	3.1	1,061	0.29%
2023/04/27	2.5	41.33	6.2	41.33	41.30	-3.7	1,055	-0.35%
2023/04/26	22.3	41.72	13	41.42	41.30	9.3	1,066	0.88%
2023/04/25	6.2	41.04	2	40.98	40.75	4.2	1,044	0.40%
2023/04/24	4.2	41.14	3	41.25	41.20	1.2	1,041	0.12%
2023/04/21	3.2	40.69	3.2	40.31	40.65	0	1,035	0.00%
2023/04/20	12.7	40.91	3.3	41.08	40.70	9.4	1,030	0.91%
2023/04/19	1.7	41.94	3	42.06	41.90	-1.3	1,017	-0.13%
2023/04/18	8.4	42.24	6.2	42.12	41.95	2.3	1,018	0.22%
2023/04/17	26.7	42.16	13.2	42.23	42.00	13.5	1,041	1.29%
2023/04/14	11	42.80	15	42.87	42.75	-4	1,028	-0.39%
2023/04/13	18.1	42.17	17.5	42.04	41.85	0.6	1,012	0.06%
2023/04/12	14.3	42.19	17.4	42.11	42.40	-3.1	1,000	-0.31%
2023/04/11	6.1	41.00	20.9	41.15	41.40	-14.8	974	-1.52%
2023/04/10	42.2	41.02	27.2	41.01	41.05	15	961	1.56%
2023/04/07	8.5	40.12	11.9	40.12	40.25	-3.5	929	-0.37%
2023/04/06	67.2	41.03	105.2	40.68	40.60	-38.1	917	-4.15%	大賣/
2023/03/31	2.1	39.22	6.5	39.18	39.20	-4.4	841	-0.53%
2023/03/30	2	38.48	6.2	38.15	38.80	-4.2	836	-0.50%
2023/03/29	0.8	38.28	2	38.25	38.25	-1.2	839	-0.14%
2023/03/28	6.8	38.61	7	38.64	38.45	-0.2	860	-0.02%
2023/03/27	3.1	39.00	3	39.05	39.05	0.1	866	0.01%
2023/03/24	24.2	39.33	2.1	39.37	39.25	22	864	2.55%
2023/03/23	33.1	39.85	45.1	39.73	39.30	-12	860	-1.40%
2023/03/22	5.5	39.30	7.6	39.28	39.20	-2	836	-0.24%
2023/03/21	14.1	39.79	40.3	39.85	40.10	-26.2	812	-3.22%
2023/03/20	43.2	39.44	42.1	39.58	39.55	1.1	791	0.14%
2023/03/17	58.1	38.15	82.9	38.07	39.20	-24.8	770	-3.22%
2023/03/16	286.6	39.44	261.3	39.52	38.85	25.3	720	3.51%	大買/大賣/
2023/03/15	11.8	37.70	12	38.07	37.80	-0.2	573	-0.03%
2023/03/14	218.7	40.20	163.2	39.70	38.40	55.6	573	9.69%	大買/大賣/
2023/03/13	21.1	38.49	27.6	38.55	37.80	-6.5	484	-1.34%
2023/03/10	18.2	37.93	1	37.75	37.70	17.2	459	3.74%
2023/03/09	0	38.51	0	0.00	38.20	0	456	0.00%
2023/03/08	1.1	38.46	20.8	38.47	38.70	-19.7	455	-4.32%
2023/03/07	5.1	38.03	2	38.30	38.00	3.1	447	0.69%
2023/03/06	0	38.33	0	38.60	38.35	0	445	0.00%
2023/03/03	0.1	38.20	3	38.40	38.30	-3	443	-0.67%
2023/03/02	11.2	37.90	5.8	37.95	38.25	5.4	438	1.24%
2023/03/01	3.4	37.67	3.6	37.73	37.55	-0.2	431	-0.06%
2023/02/24	6.1	37.99	2.1	38.25	38.10	4	428	0.93%
2023/02/23	13.5	38.38	8	38.42	38.40	5.5	423	1.30%
2023/02/22	50.2	38.87	35.8	38.77	38.75	14.4	415	3.47%
2023/02/21	6.1	37.49	0.1	37.15	37.40	6	372	1.61%
2023/02/20	0.2	36.90	2.2	36.90	37.20	-2	379	-0.53%
2023/02/17	1.2	36.50	0	36.50	36.55	1.1	380	0.29%
2023/02/16	0.2	36.43	1	36.60	36.50	-0.8	391	-0.20%
2023/02/15	3.2	36.42	0	36.42	36.45	3.1	396	0.79%
2023/02/14	1.1	36.26	2	36.30	36.40	-0.9	399	-0.23%
2023/02/13	1.1	36.06	1.1	35.95	36.20	0	401	0.01%
2023/02/10	6.2	36.40	2	36.38	36.25	4.2	412	1.03%
2023/02/09	0.2	36.85	0.3	36.85	36.85	-0.1	423	-0.03%
2023/02/08	3	36.65	0	0.00	36.55	3	425	0.71%
2023/02/07	1	36.65	6	36.56	36.55	-5	427	-1.17%
2023/02/06	1.1	36.99	1	36.85	36.90	0.1	426	0.02%
2023/02/03	5	37.59	1	37.85	37.55	4	428	0.94%
2023/02/02	4	38.14	0	0.00	38.05	4	427	0.94%
2023/02/01	0	37.41	1.2	37.46	37.40	-1.2	423	-0.28%
2023/01/31	1	37.60	0.1	37.40	37.45	1	423	0.23%
2023/01/30	2	37.08	0.6	37.00	37.10	1.4	424	0.34%
2023/01/17	1	37.50	0	0.00	37.10	1	425	0.24%
2023/01/16	3	37.47	1.6	37.23	37.45	1.4	427	0.32%
2023/01/13	1	36.50	1.1	36.44	36.55	-0.1	416	-0.03%
2023/01/12	2	36.90	2	36.40	36.25	0	421	0.00%
2023/01/11	1.3	36.64	3	36.23	36.20	-1.7	420	-0.41%
2023/01/10	0	0.00	0	37.00	36.75	0	421	0.00%
2023/01/09	11.1	37.55	4.1	37.68	37.50	7	425	1.65%
2023/01/06	4	37.49	4	37.40	37.50	0	431	0.00%
2023/01/05	54.6	38.55	41	38.48	38.00	13.6	424	3.21%
2023/01/04	0	36.61	0.4	36.43	36.90	-0.3	395	-0.09%
2023/01/03	0.3	35.75	0.1	35.75	35.80	0.2	394	0.06%
2022/12/30	5.1	35.99	0.2	36.10	35.85	4.9	399	1.24%
2022/12/29	0.1	35.90	0.8	35.98	36.10	-0.7	399	-0.17%
2022/12/28	1.3	36.61	0.1	36.50	36.45	1.2	405	0.29%
2022/12/27	0	36.80	0	0.00	36.65	0	406	0.00%
2022/12/26	0.2	36.50	1	36.65	36.60	-0.8	407	-0.20%
2022/12/23	6.2	36.94	3.4	37.03	36.80	2.8	408	0.67%
2022/12/22	0.2	37.80	2	37.67	37.65	-1.8	405	-0.44%
2022/12/21	0	38.15	6.2	37.98	37.70	-6.2	407	-1.51%
2022/12/20	2.4	38.13	5.2	37.94	37.10	-2.8	404	-0.69%
2022/12/19	3.2	37.34	6.6	37.26	37.55	-3.4	385	-0.89%
2022/12/16	2	36.18	2	36.10	36.35	0	379	0.00%
2022/12/15	0.4	36.80	2	36.85	36.80	-1.6	386	-0.42%
2022/12/14	0	36.80	5.3	37.00	36.80	-5.3	385	-1.38%
2022/12/13	1.2	36.37	2	36.80	36.30	-0.8	381	-0.21%
2022/12/12	6.1	36.86	5	36.41	36.50	1.1	379	0.28%
2022/12/09	5	36.15	48.7	36.08	36.60	-43.7	372	-11.75%
2022/12/08	0	34.70	0	34.70	34.60	0	357	-0.01%
2022/12/07	44.1	34.74	2	34.95	34.70	42.1	359	11.72%
2022/12/06	10.3	35.17	7.2	35.33	34.85	3.1	357	0.87%
2022/12/05	0.1	33.60	27.1	33.77	34.40	-27	339	-7.96%
2022/12/02	13	34.18	12	33.66	33.20	1	333	0.30%
2022/12/01	0	0.00	0	32.77	32.80	0	336	-0.01%
2022/11/30	0.2	32.54	0.8	32.75	32.45	-0.6	337	-0.19%
2022/11/29	0	32.45	0.9	32.50	32.60	-0.8	335	-0.25%
2022/11/28	0.1	32.92	1	32.40	32.45	-0.9	336	-0.28%
2022/11/25	0	32.45	0.8	32.45	32.55	-0.8	339	-0.24%
2022/11/24	2.5	32.39	1	32.35	32.40	1.5	343	0.44%
2022/11/23	0	32.50	0.5	32.50	32.45	-0.4	345	-0.13%
2022/11/21	0.2	32.50	1.4	32.35	32.40	-1.2	355	-0.33%
2022/11/18	0.1	32.80	0	0.00	32.65	0.1	358	0.03%
2022/11/17	1.2	32.40	1	32.90	33.30	0.2	365	0.05%
2022/11/16	2.3	32.83	1	33.97	32.60	1.3	365	0.35%
2022/11/15	3	32.82	2	32.90	32.70	1	379	0.26%
2022/11/14	5	33.00	1	32.65	32.55	4	389	1.03%
2022/11/11	0.2	32.58	1.8	32.36	32.25	-1.7	449	-0.37%
2022/11/10	0.5	32.69	1	32.60	32.35	-0.5	455	-0.12%
2022/11/09	1.2	33.92	3.1	33.69	33.45	-1.9	472	-0.40%
2022/11/08	8.8	33.74	3	33.50	33.35	5.8	531	1.10%
2022/11/07	4	33.37	9.7	32.98	34.30	-5.6	852	-0.66%
2022/11/04	2.3	32.35	4.8	32.44	32.10	-2.5	913	-0.27%
2022/11/03	0	0.00	0	32.15	32.35	0	912	0.00%
2022/11/02	0.6	31.40	2.3	31.48	31.60	-1.7	910	-0.18%
2022/11/01	3	31.38	3.7	31.41	31.45	-0.7	911	-0.08%
2022/10/31	1.8	31.83	0	31.95	31.90	1.8	915	0.20%
2022/10/19	0	0.00	1	28.10	28.20	-1	915	-0.11%
2022/10/18	0.4	27.98	0.2	27.95	27.90	0.2	915	0.03%
2022/10/17	0.1	27.88	0	27.84	28.05	0.1	915	0.01%
2022/10/14	1.4	28.57	0	28.63	28.55	1.3	914	0.15%
2022/10/13	0.1	28.65	0	28.99	28.20	0.1	912	0.01%
2022/10/12	0	29.53	4.1	29.81	29.90	-4	909	-0.44%
2022/10/11	2.1	29.82	1	29.85	30.00	1.1	907	0.12%
2022/10/07	0	29.76	1.1	30.24	29.85	-1	901	-0.11%
2022/10/06	2.1	30.47	1	30.50	30.05	1.1	901	0.12%
2022/10/05	1.1	30.49	2	30.50	30.45	-1	898	-0.11%
2022/10/04	2.3	29.59	2	29.70	29.95	0.3	893	0.03%
2022/10/03	0	28.40	1	28.65	28.70	-1	889	-0.11%
2022/09/29	0	28.35	1	28.25	28.25	-1	897	-0.11%
2022/09/28	0.1	28.04	4	28.25	27.60	-3.9	896	-0.43%
2022/09/27	0	28.60	1	28.85	29.15	-1	894	-0.11%
2022/09/26	3.3	29.07	8	28.94	28.80	-4.7	897	-0.52%
2022/09/23	4	30.06	6	30.29	30.30	-2	900	-0.22%
2022/09/22	1	30.40	1	30.40	30.45	0	901	0.00%
2022/09/20	1	30.85	0	0.00	30.65	1	902	0.11%
2022/09/19	2	30.31	7.7	30.61	30.85	-5.6	902	-0.62%
2022/09/16	10	30.66	13	30.69	30.85	-3	899	-0.33%
2022/09/15	3.1	30.68	4	30.58	30.70	-0.9	896	-0.11%
2022/09/14	7.3	30.57	3	30.45	30.30	4.3	897	0.48%
2022/09/13	3	30.52	3	30.70	30.75	0	894	0.00%
2022/09/12	1	30.00	1	30.15	30.30	0	891	0.00%
2022/09/08	0	30.15	2	29.40	30.00	-2	890	-0.22%
2022/09/07	0.1	29.05	1	28.95	29.05	-0.9	889	-0.10%
2022/09/06	23.3	29.22	1	29.40	29.20	22.3	889	2.51%
2022/09/05	2	29.50	1	29.65	29.45	1	889	0.12%
2022/09/02	2.1	29.95	3	29.98	29.80	-0.9	889	-0.11%
2022/09/01	1.3	30.19	1	30.10	30.05	0.3	897	0.04%
2022/08/31	3	30.45	3	30.43	30.40	0	915	0.00%
2022/08/30	1	30.50	2	30.43	30.30	-1	916	-0.11%
2022/08/29	6	30.70	4	30.23	30.05	2	922	0.22%
2022/08/26	1.4	30.71	10	30.56	30.50	-8.6	909	-0.95%
2022/08/25	1.2	30.50	0	0.00	30.55	1.2	908	0.13%
2022/08/24	0	0.00	3	30.22	30.30	-3	908	-0.33%
2022/08/23	1	30.25	1.2	30.09	30.10	-0.2	911	-0.02%
2022/08/22	4.3	30.30	2	30.43	30.20	2.3	912	0.25%
2022/08/19	7	30.75	2	30.78	30.65	5	911	0.55%
2022/08/18	1	30.80	5	30.76	30.85	-4	911	-0.44%
2022/08/17	2	30.33	3	30.37	30.40	-1	906	-0.11%
2022/08/16	6	30.41	15	30.38	30.30	-9	905	-0.99%
2022/08/15	12	30.46	23	30.32	30.50	-11	902	-1.22%
2022/08/12	36	29.78	37	29.79	29.75	-1	894	-0.11%
2022/08/11	26.5	29.75	17	29.66	29.55	9.5	894	1.06%
2022/08/10	12	30.87	15.1	30.69	30.55	-3.1	880	-0.35%
2022/08/09	194.1	31.12	201	30.81	30.85	-6.9	870	-0.79%	大買/大賣/
2022/08/08	17.2	29.64	13	29.42	29.55	4.2	800	0.52%
2022/08/05	10	30.43	18.1	30.22	30.20	-8.1	794	-1.02%
2022/08/04	69.4	30.91	71	30.88	30.80	-1.6	779	-0.21%
2022/08/03	685.1	31.64	613	31.50	31.85	72.1	727	9.91%	大買/大賣/
2022/08/02	47	30.55	81	30.92	31.50	-34	400	-8.49%
2022/08/01	1	28.45	0	0.00	28.65	1	342	0.29%
2022/07/28	1.1	27.93	1	28.30	28.00	0.1	345	0.03%
2022/07/27	6	29.75	50.1	29.71	29.60	-44.1	346	-12.72%
2022/07/26	6	29.74	0	0.00	29.75	6	344	1.74%
2022/07/25	0	0.00	4	29.99	29.90	-4	347	-1.15%
2022/07/22	0	29.80	0	0.00	29.70	0	350	0.01%
2022/07/21	1	29.50	1.1	29.89	29.85	-0.1	363	-0.02%
2022/07/20	0	29.90	4	29.78	29.65	-4	369	-1.07%
2022/07/19	6.1	29.72	0	0.00	29.75	6.1	381	1.60%
2022/07/18	0	29.25	7	29.20	29.20	-7	386	-1.80%
2022/07/15	0	28.80	2	28.65	28.85	-2	392	-0.50%
2022/07/14	0	0.00	4	28.36	28.50	-4	422	-0.95%
2022/07/13	3.1	28.13	1	28.20	27.95	2.1	446	0.47%
2022/07/12	5.2	27.83	0	0.00	27.75	5.2	572	0.91%
2022/07/11	1.1	28.91	2	28.80	28.80	-0.9	609	-0.15%
2022/07/08	0.1	29.32	3	29.17	29.25	-2.9	679	-0.43%
2022/07/07	2.1	27.29	2	28.00	28.15	0.1	702	0.01%
2022/07/06	4.5	27.70	1	28.00	27.45	3.5	732	0.48%
2022/07/05	3.1	28.00	3	27.97	28.10	0.1	805	0.01%
2022/07/04	0.2	27.92	2.3	27.66	27.75	-2.1	816	-0.26%
2022/07/01	5.5	28.68	2	28.58	28.00	3.5	825	0.42%
2022/06/30	2	29.60	3.2	29.54	29.55	-1.2	823	-0.14%
2022/06/29	1.1	30.00	0.1	30.00	29.95	1	843	0.12%
2022/06/28	1.1	30.21	10	30.43	30.30	-8.9	873	-1.02%
2022/06/27	0.2	30.94	0	30.85	30.85	0.1	897	0.01%
2022/06/24	2.5	29.93	0	0.00	29.80	2.5	916	0.28%
2022/06/23	7.1	30.00	1	30.25	29.60	6.1	936	0.65%
2022/06/22	4.1	30.39	1	30.10	29.80	3.1	974	0.32%
2022/06/21	0.1	30.93	8.2	30.78	30.80	-8.1	1,033	-0.78%
2022/06/20	10.1	30.87	30.1	30.66	30.30	-20	1,146	-1.75%
2022/06/17	1	31.45	2.5	31.91	32.05	-1.5	1,457	-0.10%
2022/06/16	6	31.92	2	31.85	31.85	4	1,587	0.25%
2022/06/15	0	0.00	0	32.40	32.10	0	1,676	0.00%
2022/06/14	2.3	31.90	4	32.14	32.25	-1.7	1,692	-0.10%
2022/06/13	6	32.74	3	32.83	32.65	3	1,718	0.18%
2022/06/10	3	33.67	2	33.28	33.35	1	1,756	0.06%
2022/06/09	6	33.35	18.2	33.62	33.90	-12.2	1,769	-0.69%
2022/06/08	11	32.45	0	0.00	32.40	11	1,776	0.62%
2022/06/07	31.4	32.29	0	0.00	31.85	31.4	1,822	1.72%
2022/06/06	0.1	32.70	1	32.65	32.70	-0.9	1,858	-0.05%
2022/06/02	0.1	32.95	7	32.75	32.80	-6.9	1,981	-0.35%
2022/06/01	1	33.05	4	33.06	32.95	-3	2,249	-0.13%
2022/05/31	2	32.70	0	0.00	32.70	2	2,406	0.08%
2022/05/30	3	32.82	0	0.00	33.10	3	2,447	0.12%
2022/05/27	1.2	32.45	2	32.45	32.45	-0.8	2,587	-0.03%
2022/05/26	0	33.00	0	0.00	32.50	0	2,712	0.00%
2022/05/25	0	0.00	1	32.75	32.80	-1	3,007	-0.03%
2022/05/24	3.2	32.57	1	32.60	32.45	2.2	3,650	0.06%
2022/05/23	1	32.80	1	32.90	32.75	0	3,866	0.00%
2022/05/20	0.1	33.12	1	32.75	32.70	-0.9	4,169	-0.02%
2022/05/19	0	0.00	1	32.00	32.35	-1	4,253	-0.02%
2022/05/18	2	32.70	8	32.81	32.95	-6	4,446	-0.14%
2022/05/17	2.1	31.87	2	31.70	32.00	0.1	4,489	0.00%
2022/05/16	0	31.60	2	31.58	31.50	-2	4,507	-0.04%
2022/05/13	0.1	31.22	2	31.20	31.25	-1.9	4,539	-0.04%
2022/05/12	8.1	31.73	6	31.96	30.90	2.1	4,607	0.05%
2022/05/11	3	32.05	1	32.11	32.10	2	4,600	0.04%
2022/05/10	2.1	31.80	14	31.79	32.05	-11.9	4,592	-0.26%
2022/05/09	8.3	32.92	2.1	32.28	32.20	6.3	4,589	0.14%
2022/05/06	3	33.87	0	33.88	33.90	3	4,580	0.07%
2022/05/05	2.1	34.23	0.1	34.23	34.30	2	4,580	0.04%
2022/05/04	3.1	34.00	0	0.00	33.85	3.1	4,577	0.07%
2022/05/03	2.1	33.66	4	33.66	33.75	-1.9	4,578	-0.04%
2022/04/29	7.1	34.20	1	34.35	34.20	6.1	4,575	0.13%
2022/04/28	1.1	34.43	1.3	34.26	34.20	-0.2	4,579	0.00%
2022/04/27	5.4	34.13	13.2	34.06	34.05	-7.8	4,575	-0.17%
2022/04/26	7.3	35.31	6.2	35.22	35.00	1.1	4,562	0.02%
2022/04/25	6.1	35.56	7	35.61	35.50	-0.9	4,554	-0.02%
2022/04/22	8	36.99	9.8	36.81	36.60	-1.8	4,544	-0.04%
2022/04/21	4.2	36.38	4	36.59	36.60	0.2	4,541	0.00%
2022/04/20	8.3	36.72	32	37.31	36.55	-23.7	4,544	-0.52%
2022/04/19	16.4	37.54	26	37.53	37.40	-9.6	4,516	-0.21%
2022/04/18	137.6	39.27	143.8	39.14	37.85	-6.2	4,493	-0.14%	大買/大賣/
2022/04/15	33.2	38.18	41.2	38.24	38.30	-8	4,365	-0.18%
2022/04/14	57.4	38.55	54.3	38.16	37.95	3.1	4,328	0.07%
2022/04/13	16.8	37.21	17.3	37.29	37.05	-0.5	4,253	-0.01%
2022/04/12	15	36.98	25.3	37.00	37.10	-10.3	4,223	-0.24%
2022/04/11	30.4	37.19	33.4	37.04	36.50	-2.9	4,190	-0.07%
2022/04/08	13	35.59	10.1	35.77	35.70	2.9	4,117	0.07%
2022/04/07	15.4	35.98	18.3	36.01	35.40	-2.9	4,104	-0.07%
2022/04/06	2.1	35.87	3.6	35.98	35.95	-1.5	4,093	-0.04%
2022/04/01	23.3	36.50	24.1	36.33	36.10	-0.8	4,089	-0.02%
2022/03/31	21.1	36.45	23	36.37	35.85	-1.9	4,069	-0.05%
2022/03/30	17.4	35.58	18.2	35.60	35.70	-0.8	4,043	-0.02%
2022/03/29	8.4	36.23	11	36.14	36.00	-2.6	4,017	-0.07%
2022/03/28	11.3	36.31	24	36.42	36.90	-12.7	3,998	-0.32%
2022/03/25	33.8	37.29	29	37.13	37.00	4.8	3,977	0.12%
2022/03/24	34.2	38.40	46.2	38.15	38.00	-12	3,939	-0.30%
2022/03/23	122.7	38.20	173.3	38.23	37.80	-50.6	3,876	-1.31%	大買/大賣/
2022/03/22	424.7	39.35	340.5	39.54	39.55	84.2	3,760	2.24%	大買/大賣/
2022/03/21	133.8	37.16	174.4	36.93	37.90	-40.6	3,441	-1.18%	大買/大賣/
2022/03/18	95.1	35.60	99	35.63	35.25	-3.9	3,310	-0.12%
2022/03/17	20	33.99	14	33.98	34.10	6	3,221	0.19%
2022/03/16	21.2	34.36	20	34.44	33.75	1.2	3,204	0.04%
2022/03/15	50.6	34.86	14.1	34.99	34.10	36.5	3,174	1.15%
2022/03/14	14.3	36.22	14.2	36.13	36.00	0.2	3,136	0.01%
2022/03/11	52.3	36.24	31.2	36.26	36.60	21	3,111	0.68%
2022/03/10	26	35.62	21.1	35.80	36.50	4.9	3,084	0.16%
2022/03/09	51	36.69	48	36.72	37.00	3	3,038	0.10%
2022/03/08	114.7	37.53	123	36.94	36.45	-8.3	2,997	-0.28%	大買/大賣/
2022/03/07	311.4	38.66	370.7	38.57	37.70	-59.3	2,875	-2.06%	大買/大賣/
2022/03/04	175.6	37.54	127.6	37.51	36.75	48	2,610	1.84%	大買/大賣/
2022/03/03	21.9	35.43	31.3	35.54	36.45	-9.4	2,456	-0.38%
2022/03/02	150.1	36.85	164.2	36.66	35.80	-14.1	2,417	-0.58%	大買/大賣/
2022/03/01	131.7	34.92	198	34.89	35.10	-66.3	2,274	-2.91%	大買/大賣/
2022/02/25	531.7	38.41	457.6	37.73	36.50	74.1	2,148	3.45%	大買/大賣/
2022/02/24	845.5	39.50	793.5	39.58	40.35	52.1	1,855	2.81%	大買/大賣/
2022/02/23	286.9	37.57	266.3	37.47	36.90	20.6	1,212	1.70%	大買/大賣/
2022/02/22	346.2	37.53	363.4	37.56	37.70	-17.3	998	-1.73%	大買/大賣/
2022/02/21	78.1	36.77	54.1	36.12	35.50	24	703	3.42%
2022/02/18	280.1	37.11	217.9	37.04	36.00	62.2	622	9.99%	大買/大賣/
2022/02/17	28.3	35.11	20	35.39	35.20	8.3	430	1.92%
2022/02/16	23	33.67	23	33.82	33.70	0	382	0.01%
2022/02/15	39.3	35.50	41	35.53	34.90	-1.7	365	-0.47%
2022/02/14	25.2	35.44	26.2	35.21	34.60	-1	338	-0.30%
2022/02/11	0.1	33.60	0	0.00	33.50	0.1	268	0.03%
2022/02/10	4	33.61	2	33.68	33.45	2	270	0.74%
2022/02/09	2.3	33.50	1	33.40	33.65	1.3	273	0.46%
2022/02/08	3.5	33.49	0	0.00	33.70	3.5	272	1.27%
2022/02/07	1	32.60	2	32.58	32.70	-1	267	-0.36%
2022/01/26	1	31.80	4	31.83	31.85	-3	268	-1.12%
2022/01/25	1.2	31.84	2	31.75	31.80	-0.8	272	-0.31%
2022/01/24	1	32.00	2	32.05	32.20	-1	276	-0.35%
2022/01/21	2	33.13	5.2	33.15	32.50	-3.2	276	-1.16%
2022/01/19	1.1	32.32	2	32.38	32.40	-0.9	269	-0.33%
2022/01/18	1.1	32.72	2	32.73	32.70	-0.9	269	-0.33%
2022/01/17	2.1	32.68	6	32.84	32.75	-3.9	270	-1.44%
2022/01/14	4	33.70	6	33.34	33.05	-2	272	-0.73%
2022/01/13	14	34.07	6	33.93	33.70	8	269	2.96%
2022/01/12	2.3	32.70	0	0.00	32.60	2.3	260	0.88%
2022/01/11	0.2	32.95	0	0.00	32.80	0.2	263	0.08%
2022/01/10	3.1	33.07	5.3	33.16	33.10	-2.2	272	-0.81%
2022/01/07	3.2	32.98	0.2	33.05	32.80	3	290	1.04%
2022/01/06	3.1	33.33	0	0.00	33.20	3.1	296	1.04%
2022/01/04	1.3	33.54	2.1	33.68	33.65	-0.9	304	-0.28%
2022/01/03	2.1	33.82	1.5	33.78	33.75	0.6	305	0.21%
2021/12/30	1.5	33.69	7	33.96	33.75	-5.5	308	-1.78%
2021/12/29	3.5	33.98	0.1	33.80	33.95	3.4	313	1.07%
2021/12/28	4.6	34.42	2	34.40	34.25	2.6	316	0.82%
2021/12/27	1	34.55	0	0.00	34.55	1	323	0.31%
2021/12/24	2	34.15	2	34.30	34.25	0	328	0.00%
2021/12/23	2.1	33.89	1	33.85	33.85	1.1	325	0.34%
2021/12/22	1	33.65	0	0.00	33.65	1	332	0.30%
2021/12/21	3	33.60	5	33.83	33.65	-2	332	-0.60%
2021/12/20	1	32.90	1	33.60	33.80	0	333	0.00%
2021/12/17	0	33.00	0	0.00	33.00	0	332	0.00%
2021/12/16	0.3	33.40	1.2	33.10	33.00	-0.9	334	-0.27%
2021/12/14	0.1	33.00	0	0.00	33.00	0.1	341	0.03%
2021/12/13	1	33.10	0	0.00	33.35	1	344	0.29%
2021/12/10	1	33.00	2	33.00	32.95	-1	345	-0.29%
2021/12/09	1	33.20	1	33.20	33.15	0	348	0.00%
2021/12/08	0.3	33.59	0	0.00	33.20	0.3	355	0.09%
2021/12/07	0	0.00	1	33.55	33.50	-1	362	-0.28%
2021/12/06	0	0.00	0.6	33.09	32.95	-0.6	374	-0.16%
2021/12/03	2	32.95	0	0.00	33.05	2	382	0.52%
2021/12/02	3.2	32.37	0.1	32.50	32.50	3.1	386	0.81%
2021/12/01	0	32.50	0	0.00	32.70	0	390	0.01%
2021/11/29	4.1	32.32	0	0.00	32.35	4.1	398	1.02%
2021/11/26	5.7	32.86	6	33.09	32.80	-0.3	398	-0.09%
2021/11/25	1	33.85	0	0.00	33.70	1	400	0.25%
2021/11/23	2	33.68	0	0.00	33.65	2	407	0.49%
2021/11/22	0	0.00	3	33.98	34.00	-3	415	-0.72%
2021/11/19	1	33.50	0	0.00	33.50	1	420	0.24%
2021/11/18	6.1	33.89	1	33.75	33.75	5.1	420	1.21%
2021/11/17	1	34.20	0	0.00	34.20	1	420	0.24%
2021/11/16	3	34.72	0	34.80	34.50	3	426	0.70%
2021/11/15	3	35.03	0	0.00	35.30	3	429	0.70%
2021/11/12	0	35.65	1	36.00	35.30	-1	439	-0.23%
2021/11/11	0	0.00	2	35.95	35.70	-2	441	-0.45%
2021/11/10	2	35.55	0	0.00	35.40	2	451	0.44%
2021/11/08	0	0.00	0	34.70	34.90	0	460	0.00%
2021/11/05	0	0.00	1	34.55	34.75	-1	475	-0.21%
2021/11/04	3	34.82	4	34.61	34.45	-1	493	-0.20%
2021/11/03	0	0.00	6	34.46	34.75	-6	513	-1.17%
2021/11/02	8.1	34.15	0	0.00	33.95	8.1	520	1.56%
2021/11/01	0.1	34.79	5.4	34.29	34.95	-5.3	530	-1.00%
2021/10/29	0	34.05	0	0.00	33.80	0	542	0.01%
2021/10/28	0	34.10	1	34.00	34.05	-1	607	-0.16%
2021/10/26	2	34.15	4	34.20	33.80	-2	644	-0.31%
2021/10/25	0.1	33.90	1.1	33.47	33.80	-1	686	-0.15%
2021/10/22	0.1	34.00	0	33.50	33.30	0	733	0.01%
2021/10/21	2	34.18	1	34.35	34.20	1	855	0.12%
2021/10/20	1	33.85	6.1	33.90	33.90	-5.1	871	-0.58%
2021/10/19	5.1	34.04	0	0.00	34.00	5.1	882	0.58%
2021/10/18	5.2	34.68	3.1	34.52	34.55	2.1	891	0.24%
2021/10/15	13.2	34.27	1.6	34.58	34.30	11.6	898	1.30%
2021/10/14	1	31.70	2.2	32.48	32.50	-1.2	898	-0.14%
2021/10/13	2.3	31.64	2	31.30	31.10	0.3	931	0.03%
2021/10/12	0.4	31.80	1	31.80	31.80	-0.6	938	-0.07%
2021/10/08	1.2	32.55	1	33.00	32.55	0.2	960	0.02%
2021/10/07	21.1	32.10	22	32.46	32.55	-0.9	978	-0.09%
2021/10/06	1.3	31.96	1	32.55	31.90	0.3	993	0.03%
2021/10/05	1	32.50	8	32.16	32.70	-7	1,002	-0.70%
2021/10/04	1.4	32.86	29.7	32.73	32.10	-28.2	1,014	-2.78%
2021/10/01	9.3	34.36	13.1	33.90	33.90	-3.9	1,024	-0.38%
2021/09/30	1	34.52	3.2	34.63	35.30	-2.2	1,031	-0.21%
2021/09/29	3.3	34.66	14	34.58	34.40	-10.7	1,043	-1.03%
2021/09/28	3.1	35.76	2	35.65	35.60	1.1	1,062	0.11%
2021/09/27	1	36.20	3.1	36.20	36.15	-2.1	1,077	-0.19%
2021/09/24	1	35.50	4	35.49	35.70	-3	1,104	-0.27%
2021/09/23	7	35.66	7	35.53	35.40	0	1,129	0.00%
2021/09/22	5	35.68	2	35.45	35.45	3	1,177	0.26%
2021/09/17	2	36.80	1	36.85	36.85	1	1,207	0.08%
2021/09/16	1.1	36.16	0	0.00	36.05	1.1	1,225	0.09%
2021/09/15	2.6	36.53	2.1	36.58	36.55	0.5	1,237	0.04%
2021/09/14	3.1	37.40	0	0.00	37.10	3.1	1,260	0.25%
2021/09/13	2	37.67	7	37.54	37.55	-5	1,300	-0.38%
2021/09/10	10.5	36.66	6.1	36.78	36.75	4.4	1,340	0.33%
2021/09/09	12	38.31	4.5	38.54	38.20	7.5	1,375	0.55%
2021/09/08	4	38.10	0	0.00	38.15	4	1,380	0.29%
2021/09/07	2.1	38.36	2.6	38.85	38.30	-0.5	1,408	-0.04%
2021/09/06	4.1	39.33	0	0.00	38.90	4.1	1,441	0.29%
2021/09/03	3	39.70	0	40.00	39.55	3	1,453	0.21%
2021/09/02	2.1	39.52	0	0.00	39.65	2.1	1,473	0.14%
2021/09/01	1	40.00	2	40.00	39.95	-1	1,498	-0.07%
2021/08/31	12	39.84	1.2	40.00	39.95	10.8	1,516	0.71%
2021/08/30	0	0.00	1	39.40	39.50	-1	1,563	-0.06%
2021/08/27	3	38.70	12	38.47	38.75	-9	1,616	-0.56%
2021/08/26	14	39.35	1	38.60	38.60	13	1,661	0.78%
2021/08/25	3.1	38.44	3	38.57	38.60	0.1	1,720	0.01%
2021/08/24	4	37.84	9.2	37.96	37.80	-5.2	1,786	-0.29%
2021/08/23	2.1	37.90	2.5	37.89	37.95	-0.4	1,995	-0.02%
2021/08/20	4.4	36.13	8.1	36.10	36.30	-3.7	2,208	-0.17%
2021/08/19	5.4	37.25	16.2	37.02	36.60	-10.8	2,313	-0.47%
2021/08/18	7.8	37.02	6	36.81	38.05	1.8	2,340	0.08%
2021/08/17	3.2	37.33	7.1	37.18	37.00	-3.9	2,386	-0.16%
2021/08/16	8.2	37.87	9.4	37.76	37.70	-1.2	2,470	-0.05%
2021/08/13	7	39.63	5	39.43	39.15	2	2,504	0.08%
2021/08/12	1.2	39.19	5.1	39.68	39.75	-3.8	2,588	-0.15%
2021/08/11	8.6	39.26	7.1	39.48	39.00	1.6	2,706	0.06%
2021/08/10	11.1	39.89	4	39.84	39.85	7.1	2,776	0.25%
2021/08/09	36.3	40.57	3	40.70	40.55	33.3	2,854	1.17%
2021/08/06	3.2	41.90	17	41.77	41.50	-13.8	2,922	-0.47%
2021/08/05	5.6	42.21	5.1	42.11	41.75	0.6	3,030	0.02%
2021/08/04	10	42.87	12.1	42.80	42.70	-2.1	3,187	-0.06%
2021/08/03	27.1	43.10	23.5	43.17	42.60	3.5	3,363	0.11%
2021/08/02	8.1	42.03	4.1	42.08	42.00	4	3,521	0.11%
2021/07/30	9.1	42.27	4	42.14	41.70	5.1	3,696	0.14%
2021/07/29	15.2	42.22	15.4	42.31	41.90	-0.2	4,059	0.00%
2021/07/28	9.4	40.96	6	41.12	41.30	3.4	4,282	0.08%
2021/07/27	37.2	43.38	66.2	43.40	42.20	-29	4,427	-0.65%
2021/07/26	0.2	41.41	5.6	41.24	41.70	-5.4	4,466	-0.12%
2021/07/23	2	40.83	14.2	40.91	40.85	-12.2	4,799	-0.25%
2021/07/22	6	39.99	10.1	40.18	39.95	-4	5,262	-0.08%
2021/07/21	16.6	40.67	3.4	40.71	40.10	13.2	5,326	0.25%
2021/07/20	6	41.30	15	41.18	40.95	-9	5,488	-0.16%
2021/07/19	19.1	42.58	6	42.44	42.20	13.1	5,757	0.23%
2021/07/16	0.1	41.65	1	41.75	41.60	-0.9	6,048	-0.01%
2021/07/15	0.2	41.60	9	41.54	41.75	-8.9	6,100	-0.15%
2021/07/14	4.6	39.91	10.5	39.97	40.10	-5.9	6,207	-0.10%
2021/07/13	23.3	41.03	7.5	41.15	40.65	15.8	6,380	0.25%
2021/07/12	3.1	41.79	4.1	41.32	41.25	-0.9	6,521	-0.01%
2021/07/09	8	41.74	0.1	41.85	41.50	8	6,529	0.12%
2021/07/08	2	42.22	17	42.04	42.35	-15	6,543	-0.23%
2021/07/07	3.1	41.43	16.4	41.47	41.40	-13.3	6,561	-0.20%
2021/07/06	6.2	42.18	5.1	41.95	41.75	1.1	6,588	0.02%
2021/07/05	11.1	42.47	16.1	42.31	42.30	-5.1	6,685	-0.08%
2021/07/02	6.1	41.25	13	41.50	41.20	-6.9	6,929	-0.10%
2021/07/01	19.1	41.78	3	41.72	41.45	16.1	6,991	0.23%
2021/06/30	8.1	42.88	9.1	42.93	42.50	-1	7,018	-0.01%
2021/06/29	22.2	43.26	11	43.38	42.35	11.2	7,009	0.16%
2021/06/28	10	42.68	38	42.62	43.20	-28	6,980	-0.40%
2021/06/25	9.1	42.12	8.3	42.12	41.85	0.8	6,968	0.01%
2021/06/24	7	42.04	0	0.00	41.80	7	7,046	0.10%
2021/06/23	16.1	41.66	6	41.43	41.65	10.1	7,058	0.14%
2021/06/22	34	41.66	58.4	41.93	41.95	-24.4	7,045	-0.35%
2021/06/21	28.5	40.41	21.8	40.45	40.25	6.7	7,022	0.10%
2021/06/18	28.2	42.85	9.1	42.89	42.65	19.1	7,023	0.27%
2021/06/17	7	43.99	13	43.94	44.10	-6	7,031	-0.09%
2021/06/16	11.3	44.42	9	44.45	44.65	2.3	7,029	0.03%
2021/06/15	5	44.03	23.2	44.02	45.35	-18.2	7,010	-0.26%
2021/06/11	5.2	43.41	7.3	43.44	43.15	-2.1	6,990	-0.03%
2021/06/10	11.1	42.98	19.2	42.96	43.35	-8	6,993	-0.11%
2021/06/09	19.2	43.85	10.2	43.72	43.35	8.9	7,002	0.13%
2021/06/08	32.8	44.97	28.1	44.91	44.75	4.7	6,989	0.07%
2021/06/07	22.1	44.01	25	44.21	45.05	-2.9	6,983	-0.04%
2021/06/04	36.1	44.25	27.1	44.31	43.65	9	6,951	0.13%
2021/06/03	29.5	45.66	21	45.72	45.70	8.5	6,906	0.12%
2021/06/02	46.2	46.79	57.4	46.55	46.20	-11.2	6,878	-0.16%
2021/06/01	43.2	46.19	41.1	46.06	46.65	2.1	6,824	0.03%
2021/05/28	104.5	46.06	110.7	46.08	46.30	-6.2	6,631	-0.09%	大買/大賣/
2021/05/27	58	42.06	67.5	41.46	42.50	-9.5	6,492	-0.15%
2021/05/26	9.1	39.90	42.9	40.18	40.25	-33.8	6,433	-0.52%
2021/05/25	28	39.98	133.9	39.81	40.00	-105.9	6,490	-1.63%	大賣/鉅額交易
2021/05/24	64.2	39.68	76	39.74	39.40	-11.8	6,571	-0.18%
2021/05/21	37.1	38.19	25.2	38.26	38.25	11.9	6,860	0.17%
2021/05/20	45.1	38.69	32	38.73	38.00	13.1	6,883	0.19%
2021/05/19	81.5	39.58	49.2	39.82	40.10	32.3	6,838	0.47%
2021/05/18	34	36.51	30	36.25	37.20	4	6,740	0.06%
2021/05/17	17.3	34.55	20.2	34.45	33.85	-2.9	6,679	-0.04%
2021/05/14	25.4	38.00	34.3	37.54	37.60	-8.8	6,591	-0.13%
2021/05/13	50.2	39.15	59.3	38.54	39.25	-9	6,503	-0.14%
2021/05/12	66.1	42.09	163.6	42.20	40.85	-97.5	6,394	-1.52%	大賣/
2021/05/11	117.2	47.46	73.7	48.18	45.10	43.6	6,238	0.70%	大買/
2021/05/10	74.1	49.78	126.6	49.75	49.45	-52.5	6,060	-0.87%	大賣/
2021/05/07	166.1	48.23	126.1	47.89	48.00	40	5,846	0.68%	大買/大賣/
2021/05/06	376.6	48.39	254.2	48.45	47.00	122.4	5,669	2.16%	大買/大賣/鉅額交易
2021/05/05	132.6	45.29	156.2	45.67	46.00	-23.6	5,291	-0.45%	大買/大賣/
2021/05/04	73.6	43.38	131.3	43.68	41.85	-57.7	5,039	-1.14%	大賣/
2021/05/03	117.3	49.02	120.1	49.02	46.05	-2.8	4,855	-0.06%	大買/大賣/
2021/04/29	318.1	51.07	204.9	50.00	49.10	113.3	4,701	2.41%	大買/大賣/鉅額交易
2021/04/28	384.4	50.29	189.2	50.99	51.40	195.2	4,365	4.47%	大買/大賣/鉅額交易
2021/04/27	3	46.12	66.5	46.68	46.75	-63.5	3,913	-1.62%
2021/04/26	76.3	42.10	118.8	42.26	42.50	-42.5	3,850	-1.10%	大賣/
2021/04/23	258.1	42.66	177.2	41.35	40.00	80.9	3,703	2.19%	大買/大賣/
2021/04/22	89.6	40.52	178.6	40.94	41.50	-89.1	3,454	-2.58%	大賣/
2021/04/21	16.2	37.13	22.5	37.39	37.75	-6.3	3,143	-0.20%
2021/04/20	249.4	38.41	124	37.91	37.20	125.4	3,117	4.02%	大買/大賣/鉅額交易
2021/04/19	115	37.60	109.7	37.57	37.60	5.3	3,037	0.17%	大買/大賣/
2021/04/16	43.3	36.72	49.7	36.73	36.90	-6.4	2,890	-0.22%
2021/04/15	5	34.90	18.1	35.17	35.15	-13.1	2,792	-0.47%
2021/04/14	18	34.52	45	34.37	34.30	-27	2,928	-0.92%
2021/04/13	30	35.56	27	35.37	34.85	3	2,954	0.10%
2021/04/12	3	36.12	25	36.24	35.95	-22	3,015	-0.73%
2021/04/09	72.2	36.59	71.1	36.14	36.30	1.1	3,003	0.04%
2021/04/08	110.1	36.78	98.1	36.92	37.00	12	2,909	0.41%	大買/
2021/04/07	28.3	34.68	34	34.73	34.85	-5.7	2,657	-0.22%
2021/04/06	13	33.05	51.3	33.37	34.25	-38.3	2,630	-1.46%
2021/04/01	15.1	32.97	5	32.95	33.00	10.1	2,614	0.39%
2021/03/31	16	32.90	14	32.90	32.85	2	2,629	0.08%
2021/03/30	26.1	33.21	16	33.20	33.25	10.2	2,692	0.38%
2021/03/29	59.1	33.15	15.8	33.26	33.55	43.3	2,768	1.56%
2021/03/26	39.4	35.08	9.1	35.33	35.35	30.3	2,982	1.02%
2021/03/25	5	34.59	5.1	34.68	34.55	0	3,232	0.00%
2021/03/24	8	34.75	17	34.75	35.00	-9	3,654	-0.25%
2021/03/23	30.2	35.52	17	35.22	35.05	13.2	3,664	0.36%
2021/03/22	27.3	35.48	18.1	35.50	36.00	9.2	3,699	0.25%
2021/03/19	2	34.45	10	34.36	34.40	-8	3,671	-0.22%
2021/03/18	0	0.00	5.1	34.01	34.25	-5.1	3,677	-0.14%
2021/03/17	9.1	33.95	3	33.92	33.85	6.1	3,719	0.17%
2021/03/16	9.2	34.27	12	34.40	34.40	-2.8	3,783	-0.07%
2021/03/15	21.1	34.85	15.4	34.68	34.60	5.8	3,794	0.15%
2021/03/12	9	33.92	5	34.07	34.00	4	3,815	0.10%
2021/03/11	7.2	33.51	17	33.51	33.75	-9.8	3,893	-0.25%
2021/03/10	4	33.05	6	33.16	33.15	-2	3,983	-0.05%
2021/03/09	4.1	32.90	12	33.09	32.80	-8	4,075	-0.20%
2021/03/08	6	32.87	14	32.90	32.65	-8	4,512	-0.18%
2021/03/05	7.2	32.60	10.3	32.42	32.40	-3.1	4,590	-0.07%
2021/03/04	19.1	33.11	27.1	33.13	33.00	-8	4,696	-0.17%
2021/03/03	34.1	33.35	42.4	33.42	33.30	-8.3	4,716	-0.18%
2021/03/02	56.5	33.56	30.1	33.43	33.30	26.4	4,749	0.56%
2021/02/26	30.6	34.88	25.6	34.87	34.75	5	4,690	0.11%
2021/02/25	26.2	36.07	34.1	36.09	35.60	-7.9	4,681	-0.17%
2021/02/24	109.4	36.90	83.3	36.82	36.10	26	4,690	0.56%	大買/
2021/02/23	311.2	37.63	210	37.71	37.95	101.3	4,572	2.21%	大買/大賣/鉅額交易
2021/02/22	13	34.78	34.4	34.88	35.05	-21.4	4,201	-0.51%
2021/02/19	28.1	31.76	19.2	31.91	31.90	8.9	4,148	0.22%
2021/02/18	5.1	30.36	15.1	30.42	30.80	-10	4,122	-0.24%
2021/02/17	8	30.05	38	29.71	30.15	-30	4,119	-0.73%
2021/02/05	1	29.05	4	28.98	28.95	-3	4,103	-0.07%
2021/02/04	0	0.00	3	28.90	28.90	-3	4,109	-0.07%
2021/02/03	3	28.93	4	28.93	28.90	-1	4,143	-0.02%
2021/02/02	6.2	29.25	1.6	29.34	29.20	4.6	4,140	0.11%
2021/02/01	5	29.08	8	28.89	29.40	-3	4,133	-0.07%
2021/01/29	4	29.02	2	28.95	28.80	2	4,119	0.05%
2021/01/28	1.6	28.75	2	29.03	29.00	-0.4	4,110	-0.01%
2021/01/27	2.2	29.62	1.2	29.39	29.25	1	4,097	0.02%
2021/01/26	4	30.00	6.2	29.62	29.55	-2.2	4,089	-0.05%
2021/01/25	4	29.48	2	29.40	29.65	2	4,076	0.05%
2021/01/22	1	29.50	5	29.36	29.70	-4	4,067	-0.10%
2021/01/21	1	29.35	6	29.47	29.30	-5	4,057	-0.12%
2021/01/20	17.1	29.67	16	29.65	29.25	1.1	4,045	0.03%
2021/01/19	10	30.52	17.4	30.82	30.40	-7.4	4,022	-0.18%
2021/01/18	12	30.45	20	29.18	30.70	-8	4,010	-0.20%
2021/01/15	14	30.87	2	30.63	30.50	12	3,980	0.30%
2021/01/14	13.3	31.76	20.1	31.94	31.80	-6.8	3,947	-0.17%
2021/01/13	12.1	32.29	48.9	32.35	32.20	-36.9	3,928	-0.94%
2021/01/12	24.1	32.13	29	32.02	31.90	-4.9	3,892	-0.13%
2021/01/11	10.2	33.22	37.1	33.20	32.90	-26.9	3,842	-0.70%
2021/01/08	21	32.53	12.2	32.66	32.90	8.8	3,802	0.23%
2021/01/07	98.7	33.57	116.3	33.45	33.15	-17.6	3,744	-0.47%	大賣/
2021/01/06	47	32.15	41	31.57	31.80	6	3,591	0.17%
2021/01/05	112.3	32.38	83.3	32.25	32.00	29	3,554	0.82%	大買/
2021/01/04	6.3	31.54	10	31.57	31.50	-3.7	3,458	-0.11%
2020/12/31	7.1	30.84	6.1	30.83	30.80	1	3,432	0.03%
2020/12/30	8	31.16	8.3	31.06	31.05	-0.3	3,416	-0.01%
2020/12/29	8.8	31.47	16	31.36	30.70	-7.2	3,401	-0.21%
2020/12/28	14.6	31.81	26.1	31.79	31.65	-11.5	3,357	-0.34%
2020/12/25	32	31.95	20	31.94	31.95	12	3,320	0.36%
2020/12/24	54.2	32.69	71	32.25	32.20	-16.8	3,289	-0.51%
2020/12/23	51.1	32.11	37	32.04	32.05	14.1	3,209	0.44%
2020/12/22	216.1	34.23	140	33.68	31.75	76.1	3,119	2.44%	大買/大賣/
2020/12/21	181.1	35.25	175	35.41	35.15	6.1	2,829	0.22%	大買/大賣/
2020/12/18	64	32.87	164	33.39	33.30	-100	2,565	-3.90%	大賣/
2020/12/17	5	30.57	19	30.75	31.05	-14	2,139	-0.66%
2020/12/16	76	31.46	59	31.53	30.95	17	2,117	0.80%
2020/12/15	6	30.04	3	30.37	30.05	3	2,044	0.15%
2020/12/14	7	30.53	14	30.59	30.55	-7	2,023	-0.35%
2020/12/11	27	30.72	39	30.02	30.75	-12	2,009	-0.60%
2020/12/10	27	31.12	18.1	31.33	31.10	8.9	1,955	0.46%
2020/12/09	3	30.30	9	30.31	30.40	-6	1,886	-0.32%
2020/12/08	28.1	30.75	57.1	30.69	30.20	-29	1,873	-1.55%
2020/12/07	57	31.67	12.1	31.63	30.75	44.9	1,829	2.46%
2020/12/04	60	32.26	26	32.53	32.10	34	1,743	1.95%
2020/12/03	57.1	31.45	31	31.68	31.65	26.1	1,652	1.58%
2020/12/02	219.6	32.80	57	32.53	31.85	162.6	1,548	10.50%	大買/鉅額交易
2020/12/01	21	30.55	8.2	30.55	30.55	12.8	1,113	1.15%
2020/11/30	15.2	27.40	19	27.52	27.80	-3.8	1,028	-0.37%
2020/11/27	8	26.13	3	26.37	26.35	5	917	0.55%
2020/11/26	25	26.09	28	26.26	26.25	-3	881	-0.34%
2020/11/25	5	24.90	1	24.90	24.85	4	792	0.50%
2020/11/24	26	25.21	3	24.98	25.00	23	779	2.95%
2020/11/23	31	25.10	7.5	25.12	25.70	23.5	758	3.10%
2020/11/20	3	23.77	12.3	23.72	23.80	-9.3	666	-1.39%
2020/11/18	6	23.86	40.3	23.87	23.75	-34.3	659	-5.20%
2020/11/17	3	23.85	21	24.03	24.05	-18	660	-2.72%
2020/11/12	1	24.30	6	23.82	24.00	-5	696	-0.72%
2020/11/11	5	24.30	10	24.81	24.45	-5	707	-0.71%
2020/11/09	1	23.90	0	0.00	23.75	1	709	0.14%
2020/11/06	0	0.00	3	23.17	23.15	-3	735	-0.41%
2020/11/05	2	22.90	7	22.83	23.05	-5	764	-0.65%
2020/10/30	6	22.53	0	0.00	22.50	6	1,060	0.57%
2020/10/28	1	23.05	0	0.00	23.05	1	1,098	0.09%
2020/10/27	3	23.35	0	0.00	23.30	3	1,112	0.27%
2020/10/26	0	0.00	2	23.25	23.25	-2	1,178	-0.17%
2020/10/22	1	23.15	0	0.00	23.20	1	1,242	0.08%
2020/10/20	0	0.00	0.2	23.50	22.95	-0.2	1,304	-0.02%
2020/10/16	1	22.85	0	0.00	22.70	1	1,369	0.07%
2020/10/14	0	0.00	5	23.50	23.50	-5	1,403	-0.36%
2020/10/13	0	0.00	15	23.16	23.20	-15	1,421	-1.05%
2020/10/12	0	0.00	1	22.50	22.30	-1	1,415	-0.07%
2020/10/06	2	22.23	2	22.20	22.30	0	1,574	0.00%
2020/10/05	2	22.23	1	22.15	22.15	1	1,628	0.06%
2020/09/28	1	21.30	0	0.00	21.35	1	1,699	0.06%
2020/09/25	1	20.50	2	20.95	20.70	-1	1,741	-0.06%
2020/09/24	1	21.10	2	21.40	20.85	-1	1,770	-0.06%
2020/09/23	6	22.02	7	22.00	22.00	-1	1,821	-0.05%
2020/09/22	1	22.70	0	0.00	22.70	1	1,837	0.05%
2020/09/21	0	0.00	1	23.95	23.45	-1	1,860	-0.05%
2020/09/18	0	0.00	6	23.90	24.00	-6	1,876	-0.32%
2020/09/17	0	0.00	1	23.65	23.85	-1	1,897	-0.05%
2020/09/15	6	23.87	0	0.00	23.65	6	1,895	0.32%
2020/09/14	0	0.00	1	23.00	23.45	-1	1,895	-0.05%
2020/09/11	16	23.49	0	0.00	22.90	16	1,887	0.85%
2020/09/10	1	23.90	2	24.00	23.85	-1	1,876	-0.05%
2020/09/09	0	0.00	5	24.00	24.15	-5	1,883	-0.27%
2020/09/08	2	24.15	8	24.40	24.10	-6	1,891	-0.32%
2020/09/04	2	24.05	0	0.00	24.15	2	1,884	0.11%
2020/09/03	0	0.00	3	24.80	24.60	-3	1,891	-0.16%
2020/09/02	2	24.83	0	0.00	24.65	2	1,923	0.10%
2020/08/31	0	0.00	1	24.70	24.80	-1	1,980	-0.05%
2020/08/28	0	0.00	2	24.55	24.65	-2	1,977	-0.10%
2020/08/27	1	25.32	6	25.07	24.80	-5	1,969	-0.25%
2020/08/26	0	0.00	2	24.33	24.30	-2	1,944	-0.10%
2020/08/25	1	25.00	2	24.88	24.70	-1	1,938	-0.05%
2020/08/24	3	24.55	0	0.00	24.90	3	1,929	0.16%
2020/08/21	2	24.35	3	24.35	24.50	-1	1,916	-0.05%
2020/08/20	11	24.05	8	24.08	23.95	3	1,896	0.16%
2020/08/19	3	25.95	0	0.00	25.55	3	1,859	0.16%
2020/08/18	2	26.30	5	26.34	26.15	-3	1,837	-0.16%
2020/08/17	5	25.53	0	0.00	25.40	5	1,812	0.28%
2020/08/14	9	25.52	7	25.50	25.55	2	1,791	0.11%
2020/08/13	2	25.58	1	25.70	25.55	1	1,776	0.06%
2020/08/12	5	26.04	3	26.02	26.20	2	1,768	0.11%
2020/08/11	4	27.81	3	27.62	27.30	1	1,777	0.06%
2020/08/10	28	28.78	6	28.63	27.45	22	1,750	1.26%
2020/08/07	11	27.90	9	28.29	29.25	2	1,637	0.12%
2020/08/06	2	26.80	3	26.98	26.60	-1	1,504	-0.07%
2020/08/05	4	27.31	3	27.50	26.75	1	1,489	0.07%
2020/08/04	1	26.55	2	26.80	26.55	-1	1,462	-0.07%
2020/08/03	0	0.00	3	26.92	26.75	-3	1,436	-0.21%
2020/07/31	1	27.10	1	27.30	27.10	0	1,423	0.00%
2020/07/30	23	28.03	24	28.07	27.60	-1	1,410	-0.07%
2020/07/29	0	0.00	4	26.69	27.50	-4	1,344	-0.30%
2020/07/28	8	25.25	7	26.29	25.00	1	1,315	0.08%
2020/07/27	10	27.64	6	27.50	26.55	4	1,279	0.31%
2020/07/24	8	27.37	4	27.95	27.00	4	1,252	0.32%
2020/07/23	4	28.28	3	28.52	28.55	1	1,213	0.08%
2020/07/22	8.2	28.28	2	28.88	29.30	6.2	1,189	0.52%
2020/07/21	2	29.05	5	28.82	29.40	-3	1,151	-0.26%
2020/07/20	4	27.20	6	26.56	28.00	-2	1,128	-0.18%
2020/07/17	7	27.70	0.3	27.40	27.40	6.7	1,109	0.60%
2020/07/16	2	29.65	4	29.51	29.60	-2	1,091	-0.18%
2020/07/15	4	29.90	7	29.36	29.10	-3	1,079	-0.28%
2020/07/14	11	30.97	8	32.13	30.75	3	1,050	0.29%
2020/07/13	11	30.18	17	29.60	30.60	-6	1,003	-0.60%
2020/07/10	47	32.99	21	30.60	30.60	26	927	2.80%
2020/07/09	4	34.00	1	34.00	34.00	3	882	0.34%
2020/07/08	17	30.95	1	30.95	30.95	16	861	1.86%
2020/07/07	1	28.15	1	28.15	28.15	0	833	0.00%
2020/07/06	6	25.55	12	25.53	25.60	-6	812	-0.74%
2020/07/03	12	22.95	14	22.65	23.30	-2	769	-0.26%
2020/07/02	37	22.34	9	22.58	23.25	28	733	3.82%
2020/07/01	21	21.72	34	21.45	21.40	-13	662	-1.96%
2020/06/30	23	20.80	1.2	21.07	21.00	21.8	634	3.44%
2020/06/29	1	20.55	4	20.35	20.55	-3	601	-0.50%
2020/06/24	4	20.10	1	20.20	20.00	3	580	0.52%
2020/06/22	1	19.85	0	0.00	19.70	1	557	0.18%
2020/06/16	0	0.00	3	20.15	19.60	-3	545	-0.55%
2020/06/15	5	19.49	3	19.67	19.75	2	536	0.37%
2020/06/12	5	18.95	40	18.65	18.90	-35	522	-6.70%
2020/06/11	1	19.65	6	20.02	19.00	-5	519	-0.96%
2020/06/10	13.2	20.22	0	0.00	20.00	13.2	509	2.59%
2020/06/09	31	20.56	5	20.54	20.40	26	501	5.18%
2020/06/08	16	20.24	6	19.97	20.65	10	467	2.14%
2020/06/05	2	18.75	0	0.00	18.80	2	402	0.50%
2020/06/04	0	0.00	1	18.35	18.70	-1	399	-0.25%
2020/05/22	1	17.90	0	0.00	18.15	1	425	0.24%
2020/05/19	1	18.50	0	0.00	18.50	1	446	0.22%
2020/05/18	4	18.73	3	18.82	18.85	1	444	0.23%
2020/04/28	0	0.00	1	17.75	17.70	-1	395	-0.25%
2020/04/16	0	0.00	2	17.80	18.00	-2	413	-0.48%
2020/04/10	0	0.00	1	17.10	17.10	-1	540	-0.18%
2020/04/07	2	16.70	0	0.00	16.80	2	595	0.34%
2020/03/31	0	0.00	1	16.00	15.75	-1	604	-0.17%
2020/03/30	0	0.00	1	15.35	15.55	-1	610	-0.16%
2020/03/27	1	15.30	0	0.00	15.30	1	608	0.16%
2020/03/24	2	14.18	0	0.00	14.45	2	591	0.34%
2020/03/23	0	0.00	1	13.25	13.20	-1	586	-0.17%
2020/03/19	1	12.50	0	0.00	11.85	1	583	0.17%
2020/03/16	0	0.00	1	14.25	13.80	-1	570	-0.18%
2020/03/13	1	14.35	0	0.00	14.75	1	566	0.18%
2020/03/12	1	16.50	0	0.00	15.90	1	551	0.18%
2020/03/06	2	18.40	0	0.00	18.30	2	522	0.38%
2020/03/02	0	0.00	2	17.55	17.55	-2	514	-0.39%
2020/02/27	1	18.15	1	18.00	17.95	0	512	0.00%
2020/02/25	0	0.00	10	18.63	18.65	-10	501	-1.99%
2020/02/24	24	18.99	20	18.94	18.85	4	498	0.80%
2020/02/21	10	18.63	0	0.00	18.45	10	482	2.07%
2020/02/19	1	18.15	1	17.75	17.75	0	465	0.00%
2020/02/03	0.1	17.35	0	0.00	17.20	0.1	532	0.02%
2020/01/09	0	0.00	2	19.75	19.70	-2	502	-0.40%
2020/01/08	4	20.49	4	20.26	20.30	0	488	0.00%
2020/01/06	21	21.06	19	20.68	20.25	2	422	0.47%
2019/12/31	1	19.70	1	19.40	19.45	0	310	0.00%
2019/12/12	0.1	18.25	0	0.00	18.35	0.1	329	0.03%
2019/11/07	0	0.00	2	19.20	19.15	-2	643	-0.31%
2019/11/05	0	0.00	2	19.30	19.40	-2	685	-0.29%
2019/11/04	4	19.35	1	19.10	19.50	3	755	0.40%
2019/10/25	0	0.00	4	18.70	18.50	-4	860	-0.46%
2019/10/23	0	0.00	1	18.55	18.55	-1	858	-0.12%
2019/10/15	4	18.40	0	0.00	18.40	4	906	0.44%
2019/10/03	1.1	18.95	1	18.70	18.50	0.1	926	0.01%
2019/09/27	0	0.00	2	18.55	18.60	-2	921	-0.22%
2019/09/25	1	19.30	0	0.00	18.95	1	949	0.11%
2019/09/23	0	0.00	1	18.95	19.00	-1	970	-0.10%
2019/09/17	0	0.00	2	18.70	18.70	-2	1,078	-0.19%
2019/09/12	0	0.00	1	18.85	18.85	-1	1,096	-0.09%
2019/09/11	2	18.85	1	19.05	19.00	1	1,094	0.09%
2019/09/10	0	0.00	1	18.60	18.45	-1	1,080	-0.09%
2019/09/03	2	19.08	0	0.00	19.15	2	1,104	0.18%
2019/09/02	7	19.21	6	19.30	19.15	1	1,095	0.09%
2019/08/30	3	18.38	3	18.47	18.90	0	1,079	0.00%
2019/08/29	2	18.33	0	0.00	18.25	2	1,060	0.19%
2019/08/27	3	18.25	7	18.18	18.20	-4	1,082	-0.37%
2019/08/26	4	18.74	4	18.70	18.40	0	1,077	0.00%
2019/08/22	1.1	17.74	1	17.80	17.60	0.1	1,044	0.01%
2019/08/21	0	0.00	2	17.90	17.85	-2	1,042	-0.19%
2019/08/20	0.1	17.80	0	0.00	17.80	0.1	1,047	0.01%
2019/08/16	4	18.05	0	0.00	18.00	4	1,054	0.38%
2019/08/15	0	0.00	9	18.36	18.00	-9	1,061	-0.85%
2019/08/14	8	17.74	8	17.76	17.70	0	1,032	0.00%
2019/08/13	15	18.28	15	18.54	18.20	0	1,004	0.00%
2019/08/12	0	0.00	2	17.98	17.85	-2	970	-0.21%
2019/08/08	12	18.09	19	18.01	18.10	-7	952	-0.73%
2019/08/06	23	18.43	12	17.56	16.85	11	897	1.23%
2019/08/05	1	17.45	1	17.70	17.75	0	813	0.00%
2019/08/02	11	17.70	7	17.46	16.90	4	753	0.53%
2019/08/01	5	16.53	0	0.00	16.55	5	684	0.73%
2019/07/31	2	16.80	3	17.03	16.85	-1	679	-0.15%
2019/07/30	3	16.90	0	0.00	16.55	3	672	0.45%
2019/07/03	0	0.00	3	16.28	16.50	-3	536	-0.56%
2019/07/01	3	15.78	0	0.00	15.75	3	495	0.61%
2019/06/28	0	0.00	5	17.16	16.85	-5	473	-1.05%
2019/06/27	2	16.70	0	0.00	16.70	2	457	0.44%
2019/06/26	3	16.85	0	0.00	16.80	3	449	0.67%
2019/06/25	1	17.60	1	17.35	17.50	0	430	0.00%
2019/06/24	1	17.50	2	17.20	17.20	-1	392	-0.25%
2019/06/21	1	16.85	2	16.80	16.60	-1	334	-0.30%
2019/06/20	1	16.35	1	16.00	16.05	0	308	0.00%
2019/06/19	1	16.05	1	15.95	16.10	0	303	0.00%
2019/06/18	1	16.25	2	15.95	15.90	-1	300	-0.33%
2019/06/17	2	16.58	1	16.50	16.50	1	292	0.34%
2019/06/14	12	16.39	11	16.45	16.70	1	280	0.36%
2019/06/13	1	16.35	4	16.36	16.40	-3	259	-1.16%
2019/06/11	3	15.65	0	0.00	15.60	3	220	1.36%
2019/06/10	0	0.00	1	16.40	16.30	-1	204	-0.49%
2019/06/06	1	16.35	1	16.05	16.05	0	200	0.00%
2019/05/31	2	15.25	0	0.00	15.15	2	142	1.40%
2019/04/08	0	0.00	5	14.65	14.80	-5	66	-7.50%
2019/03/07	0	0.00	1	15.00	14.95	-1	60	-1.65%
2019/01/28	0	0.00	10	14.80	14.75	-10	54	-18.35%
2019/01/15	1	14.80	0	0.00	14.75	1	60	1.66%
2019/01/14	15	15.15	0	0.00	14.90	15	60	24.92%
2018/07/09	0	0.00	4	16.85	17.00	-4	219	-1.82%
2018/05/22	0	0.00	7	18.75	18.60	-7	256	-2.73%
2018/05/17	7	18.50	0	0.00	18.40	7	249	2.80%
2018/03/09	1	18.25	1	18.20	17.80	0	785	0.00%
2018/01/11	4	21.48	0	0.00	21.60	4	614	0.65%
2018/01/03	0	0.00	4	20.40	20.00	-4	430	-0.93%
2018/01/02	1	20.70	0	0.00	20.70	1	401	0.25%