慧洋-KY (2637)-國泰-桃園券商分點個股進出

台股 » 個股 » 慧洋-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

慧洋-KY

(2637)

可現股當沖

股價
68.7
漲跌
▲1.6
漲幅
+2.38%
成交量
6,071張
產業
上市航運類股▲4.40%
952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

慧洋-KY (2637)籌碼相關－國泰-桃園券商分點個股進出

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-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	11	68.56	6.6	68.25	68.70	4.4	6,323	0.07%
2024/04/25	0	0.00	2.3	67.91	67.10	-2.3	6,323	-0.04%
2024/04/24	14.4	67.53	11	67.44	67.50	3.4	6,433	0.05%
2024/04/23	3.1	68.61	7	68.67	69.20	-3.9	6,346	-0.06%
2024/04/22	54.3	68.85	56.3	69.33	69.20	-2	6,217	-0.03%
2024/04/19	9.3	65.99	14	65.57	66.30	-4.8	5,846	-0.08%
2024/04/18	4	63.55	1.3	63.70	64.70	2.8	5,649	0.05%
2024/04/17	5	63.74	3.9	63.56	63.20	1.1	5,642	0.02%
2024/04/16	9.3	63.15	6	63.08	62.90	3.3	5,686	0.06%
2024/04/15	15	66.34	12.5	66.56	66.00	2.5	5,747	0.04%
2024/04/12	13.5	65.21	17	65.76	66.70	-3.5	5,782	-0.06%
2024/04/11	5	63.58	7	63.73	64.20	-2	6,060	-0.03%
2024/04/10	16	63.36	11.2	63.27	63.20	4.8	6,140	0.08%
2024/04/09	7.1	63.10	9.4	62.13	63.70	-2.3	6,134	-0.04%
2024/04/08	0.3	58.32	4.6	58.02	58.50	-4.3	5,986	-0.07%
2024/04/03	1	57.30	0	0.00	57.40	1	5,976	0.02%
2024/04/02	0	0.00	1	58.20	57.30	-1	6,020	-0.02%
2024/04/01	1	58.50	0	0.00	58.50	1	6,049	0.02%
2024/03/29	10	58.49	3.6	58.27	58.40	6.4	6,209	0.10%
2024/03/28	2.2	59.47	3.6	59.43	58.90	-1.4	6,350	-0.02%
2024/03/27	6.7	58.75	11.7	59.36	60.00	-5	6,487	-0.08%
2024/03/26	22	60.56	28.4	59.91	59.50	-6.4	6,719	-0.10%
2024/03/25	5.1	61.65	3	61.83	61.90	2.1	6,756	0.03%
2024/03/22	2.6	60.23	2.6	60.80	61.80	0	6,852	0.00%
2024/03/21	15.6	60.62	13	60.84	60.60	2.6	7,038	0.04%
2024/03/20	4.4	61.48	6	61.33	61.10	-1.6	7,038	-0.02%
2024/03/19	5.1	60.62	43	61.14	61.50	-37.9	7,029	-0.54%
2024/03/18	6.1	58.12	6	58.60	58.60	0.1	7,055	0.00%
2024/03/15	51.1	59.21	31	59.59	58.90	20.1	7,025	0.29%
2024/03/14	9	60.19	1.1	60.47	60.10	7.9	6,901	0.11%
2024/03/13	15.2	60.79	2	61.50	60.60	13.2	6,970	0.19%
2024/03/12	9.1	61.58	6.9	61.65	61.50	2.1	7,058	0.03%
2024/03/11	4	61.33	6	61.27	61.60	-2	7,280	-0.03%
2024/03/08	4	60.75	5.5	60.80	60.80	-1.5	8,102	-0.02%
2024/03/07	7	59.96	12.5	60.10	59.80	-5.4	8,665	-0.06%
2024/03/06	9.1	60.72	16	60.67	60.10	-6.9	8,832	-0.08%
2024/03/05	7.2	61.53	8.1	61.85	61.70	-0.9	8,838	-0.01%
2024/03/04	3	61.77	7.5	61.45	62.00	-4.5	8,891	-0.05%
2024/03/01	9.6	60.36	6	60.78	61.10	3.6	9,499	0.04%
2024/02/29	5.8	61.19	28.8	61.11	61.40	-22.9	9,495	-0.24%
2024/02/27	23.4	59.27	11.6	59.63	58.10	11.8	9,318	0.13%
2024/02/26	5.6	59.05	23.3	58.75	59.30	-17.8	9,164	-0.19%
2024/02/23	25.5	56.72	10.2	56.62	56.40	15.3	8,967	0.17%
2024/02/22	9.1	56.36	23.1	56.80	56.80	-14	8,926	-0.16%
2024/02/21	16.2	56.47	11.1	56.73	56.50	5.1	8,768	0.06%
2024/02/20	2	55.05	6	55.27	54.90	-4	8,562	-0.05%
2024/02/19	2.2	53.77	6	53.78	53.90	-3.8	8,457	-0.04%
2024/02/16	8	52.65	2	52.75	53.00	6	8,409	0.07%
2024/02/15	0	0.00	1	51.10	52.40	-1	8,403	-0.01%
2024/02/05	1	51.00	0	0.00	51.00	1	8,382	0.01%
2024/02/02	0	0.00	1	52.30	51.60	-1	8,383	-0.01%
2024/02/01	1	53.10	5.4	52.95	53.20	-4.4	8,353	-0.05%
2024/01/31	3	51.33	1	51.60	51.30	2	8,291	0.02%
2024/01/30	4	51.83	3.3	52.02	52.00	0.7	8,286	0.01%
2024/01/29	0.4	51.30	4	52.00	52.30	-3.6	8,275	-0.04%
2024/01/26	0	0.00	1	52.50	51.60	-1	8,291	-0.01%
2024/01/25	1	52.40	1	52.40	52.40	0	8,290	0.00%
2024/01/24	1.1	52.42	1	52.90	52.30	0.1	8,292	0.00%
2024/01/23	3	52.67	0	0.00	52.50	3	8,292	0.04%
2024/01/22	1	52.00	7	51.76	52.20	-6	8,300	-0.07%
2024/01/19	4	52.10	9	52.10	52.10	-5	8,297	-0.06%
2024/01/18	10.2	52.27	15.4	53.18	53.20	-5.1	8,281	-0.06%
2024/01/17	2	51.30	2	50.70	50.30	0	8,162	0.00%
2024/01/16	0.3	50.69	1	51.20	50.90	-0.7	8,140	-0.01%
2024/01/15	3	51.63	11	51.50	51.50	-8	8,140	-0.10%
2024/01/12	2	52.05	3	52.23	52.10	-1	8,160	-0.01%
2024/01/11	1	51.50	1	51.50	51.50	0	8,199	0.00%
2024/01/10	2.7	51.07	0	0.00	51.10	2.7	8,197	0.03%
2024/01/09	13.7	52.84	33	52.37	52.50	-19.4	8,159	-0.24%
2024/01/08	5	53.80	17	55.08	54.00	-12	7,997	-0.15%
2024/01/05	46	54.68	25.1	54.95	54.90	20.9	7,872	0.27%
2024/01/04	30	53.12	25	53.52	53.20	5	7,462	0.07%
2024/01/03	4	52.30	27	52.41	52.10	-23	7,437	-0.31%
2024/01/02	25	53.78	3.3	53.48	52.40	21.7	7,479	0.29%
2023/12/29	2.1	51.90	1	52.00	52.00	1.1	7,457	0.02%
2023/12/28	3.1	51.94	3	53.10	51.90	0.1	7,560	0.00%
2023/12/27	8.1	53.57	14.3	53.33	53.50	-6.2	7,538	-0.08%
2023/12/26	4	51.90	9	52.66	53.00	-5	7,480	-0.07%
2023/12/25	9.1	51.03	6	50.32	49.95	3.1	7,324	0.04%
2023/12/22	4.3	52.86	7	53.33	53.20	-2.7	7,252	-0.04%
2023/12/21	23	53.33	33.1	53.30	53.60	-10.1	7,195	-0.14%
2023/12/20	2	51.75	4	51.70	52.00	-2	6,995	-0.03%
2023/12/19	5.4	51.39	4	51.53	51.00	1.4	6,992	0.02%
2023/12/18	12.2	51.55	2.3	51.04	51.30	9.9	7,084	0.14%
2023/12/15	1.4	51.11	37	50.81	51.10	-35.6	7,143	-0.50%
2023/12/14	0.1	50.73	4	50.78	50.60	-3.9	7,403	-0.05%
2023/12/13	6	51.77	0	0.00	51.50	6	7,594	0.08%
2023/12/12	3.1	50.77	1	50.80	50.70	2.1	8,078	0.03%
2023/12/11	1	50.89	5	50.46	50.90	-4	8,421	-0.05%
2023/12/08	7.3	51.04	2.6	50.93	50.60	4.8	8,403	0.06%
2023/12/07	1.3	51.25	10.3	51.36	51.20	-9	8,341	-0.11%
2023/12/06	3.1	52.98	7.2	52.43	52.50	-4	8,257	-0.05%
2023/12/05	119.3	55.07	106	54.44	53.60	13.3	8,049	0.16%	大買/大賣/
2023/12/04	88.3	54.04	81.4	54.01	55.00	6.9	7,193	0.10%
2023/12/01	32.3	50.11	23	50.29	50.30	9.3	6,548	0.14%
2023/11/30	2.1	49.31	15.5	49.50	48.50	-13.4	6,363	-0.21%
2023/11/29	22.7	48.13	9	48.26	48.15	13.7	6,336	0.22%
2023/11/28	31	49.33	32.1	49.42	48.90	-1.1	6,225	-0.02%
2023/11/27	10.3	46.81	13.3	46.84	46.60	-3.1	5,540	-0.06%
2023/11/24	14	45.27	3	45.18	45.10	11	5,446	0.20%
2023/11/23	0.4	44.56	0	0.00	44.65	0.4	5,462	0.01%
2023/11/22	1.1	44.11	1	44.20	44.20	0.1	5,474	0.00%
2023/11/21	0	44.35	2	44.35	44.45	-2	5,503	-0.04%
2023/11/20	0.1	44.03	0	0.00	44.05	0.1	5,544	0.00%
2023/11/17	0.2	43.97	19	43.95	44.10	-18.8	5,642	-0.33%
2023/11/16	19.4	43.15	2	43.28	43.50	17.4	5,753	0.30%
2023/11/15	1	43.00	0	0.00	43.00	1	5,903	0.02%
2023/11/14	0	42.45	0	0.00	42.20	0	6,176	0.00%
2023/11/13	9.1	42.47	8	42.21	42.10	1.1	6,208	0.02%
2023/11/10	2	42.70	0	0.00	42.35	2	6,227	0.03%
2023/11/09	0	42.95	6	42.90	43.00	-6	6,250	-0.10%
2023/11/08	0	43.20	0	0.00	43.45	0	6,361	0.00%
2023/11/07	1	43.34	0	0.00	42.85	1	6,394	0.02%
2023/11/06	1	42.85	0	0.00	43.40	1	6,414	0.02%
2023/11/03	1	43.10	7	43.35	43.20	-6	6,435	-0.09%
2023/11/02	0	0.00	2	42.35	42.65	-2	6,452	-0.03%
2023/11/01	2	41.78	1	41.50	41.80	1	6,463	0.02%
2023/10/31	2.1	41.82	0	0.00	41.70	2.1	6,473	0.03%
2023/10/30	12.1	42.52	7	42.46	42.80	5.1	6,532	0.08%
2023/10/27	6	42.95	29	42.59	43.10	-23	6,644	-0.35%
2023/10/26	14	42.64	2	42.45	42.30	12	6,662	0.18%
2023/10/25	6	43.95	4	43.75	43.75	2	6,692	0.03%
2023/10/24	0	0.00	1	43.95	44.00	-1	6,692	-0.01%
2023/10/23	11.1	44.24	9	44.47	44.30	2.1	6,693	0.03%
2023/10/20	6	45.50	3	45.42	45.60	3	6,689	0.04%
2023/10/19	12	46.88	24	46.89	47.15	-12	6,775	-0.18%
2023/10/18	15.2	46.33	54	46.07	45.25	-38.8	6,772	-0.57%
2023/10/17	12.1	46.26	4	46.20	45.60	8.1	6,811	0.12%
2023/10/16	2.1	46.52	9	46.77	46.90	-6.9	6,851	-0.10%
2023/10/13	6	47.32	10	47.53	47.10	-4	6,933	-0.06%
2023/10/12	8.1	46.91	6	46.89	47.05	2.1	6,917	0.03%
2023/10/11	27.2	48.02	19	47.52	47.15	8.2	6,906	0.12%
2023/10/06	21	48.98	26	48.91	48.90	-5	6,844	-0.07%
2023/10/05	3.3	47.56	1	47.75	47.30	2.3	6,762	0.03%
2023/10/04	49	47.57	17	47.39	47.90	32	6,708	0.48%
2023/10/03	6.1	47.07	1	46.90	46.50	5.1	6,612	0.08%
2023/10/02	5.2	47.64	3	47.47	47.35	2.2	6,614	0.03%
2023/09/28	1.1	48.50	3	48.42	48.45	-1.9	6,576	-0.03%
2023/09/27	10	49.14	9.3	49.09	48.45	0.7	6,577	0.01%
2023/09/26	14	48.06	8.1	48.12	48.75	5.9	6,572	0.09%
2023/09/25	12.1	49.13	24	49.09	48.70	-11.9	6,554	-0.18%
2023/09/22	6	49.77	31.4	49.54	49.65	-25.4	6,523	-0.39%
2023/09/21	21.1	49.57	37.1	50.14	49.45	-16	6,474	-0.25%
2023/09/20	31.1	50.98	20.5	50.99	50.00	10.6	6,315	0.17%
2023/09/19	27.5	51.08	30	51.27	50.50	-2.5	6,030	-0.04%
2023/09/18	29.1	51.01	13.5	51.07	50.50	15.6	5,762	0.27%
2023/09/15	58.4	51.47	30.1	51.78	51.40	28.3	5,563	0.51%
2023/09/14	10	50.50	33.4	49.63	50.90	-23.4	4,974	-0.47%
2023/09/13	5	45.95	5	46.18	46.40	0	4,601	0.00%
2023/09/12	7	45.88	3	45.95	46.15	4	4,616	0.09%
2023/09/11	0	0.00	7	46.27	45.90	-7	4,608	-0.15%
2023/09/08	12	46.00	8.4	46.02	45.80	3.6	4,591	0.08%
2023/09/07	0.1	45.59	11	45.54	45.20	-10.9	4,552	-0.24%
2023/09/06	6.1	46.21	3	46.25	45.90	3.1	4,572	0.07%
2023/09/05	6	45.84	10.5	45.94	46.35	-4.5	4,568	-0.10%
2023/09/04	21.2	44.47	22	45.48	45.55	-0.9	4,580	-0.02%
2023/09/01	21	45.45	0	0.00	45.20	21	4,545	0.46%
2023/08/31	1	45.45	4.2	45.64	45.90	-3.2	4,585	-0.07%
2023/08/30	14.6	45.57	4	45.43	45.55	10.6	4,585	0.23%
2023/08/29	35	45.04	6	45.43	45.50	29	4,615	0.63%
2023/08/28	0	0.00	2	43.93	43.80	-2	4,660	-0.04%
2023/08/25	1	43.60	1	43.80	43.30	0	4,724	0.00%
2023/08/24	12.5	43.83	11	43.69	43.60	1.5	4,812	0.03%
2023/08/23	2.1	44.82	1	45.05	44.65	1.1	4,852	0.02%
2023/08/22	16.4	44.59	17	45.11	45.15	-0.6	4,915	-0.01%
2023/08/21	21.6	46.94	25	45.83	45.80	-3.4	4,840	-0.07%
2023/08/18	32.1	47.26	70.1	47.33	47.50	-38	4,706	-0.81%
2023/08/17	12	43.04	4	43.54	43.95	8	4,435	0.18%
2023/08/16	4	42.62	0	0.00	42.25	4	4,388	0.09%
2023/08/15	13	42.80	7	42.78	42.85	6	4,380	0.14%
2023/08/14	8.3	42.71	5	42.60	41.80	3.3	4,360	0.08%
2023/08/11	15	44.87	1	44.65	44.60	14	4,260	0.33%
2023/08/10	2	45.21	2	45.45	45.25	0	4,239	0.00%
2023/08/09	3.2	45.52	6	45.40	45.45	-2.8	4,240	-0.07%
2023/08/08	0	46.40	0	0.00	46.45	0	4,223	0.00%
2023/08/07	0	46.80	1	46.70	46.90	-1	4,196	-0.02%
2023/08/04	7.5	47.29	1	47.30	47.40	6.5	4,198	0.16%
2023/08/02	24.3	47.30	9	47.32	47.35	15.3	4,185	0.36%
2023/08/01	14	46.88	6	46.44	47.05	8	4,123	0.19%
2023/07/31	13	45.78	2	46.05	45.55	11	4,046	0.27%
2023/07/28	6.4	47.22	4	47.00	46.40	2.4	4,008	0.06%
2023/07/27	0	46.20	1	46.20	46.05	-1	3,924	-0.02%
2023/07/26	7.2	45.47	4	45.48	45.20	3.2	3,930	0.08%
2023/07/25	5.6	44.98	0	0.00	44.85	5.6	3,935	0.14%
2023/07/24	6	45.80	6	45.83	45.45	0	3,904	0.00%
2023/07/21	0	0.00	7	46.44	46.45	-7	3,800	-0.18%
2023/07/20	4	45.83	2	45.60	46.30	2	3,738	0.05%
2023/07/19	4	45.25	8	45.88	45.25	-4	3,667	-0.11%
2023/07/18	7	45.34	3	45.12	45.45	4	3,608	0.11%
2023/07/17	1	45.85	0	0.00	45.65	1	3,553	0.03%
2023/07/14	4	46.00	0	0.00	46.05	4	3,583	0.11%
2023/07/13	2.1	45.77	9	45.72	45.15	-6.9	3,621	-0.19%
2023/07/12	1	46.51	1	46.60	46.60	0	3,597	0.00%
2023/07/11	0.1	47.50	1	47.55	47.60	-0.9	3,584	-0.03%
2023/07/10	1	47.25	0	0.00	47.05	1	3,630	0.03%
2023/07/07	3	48.07	1	48.35	48.00	2	3,668	0.05%
2023/07/06	5	49.06	4	49.00	48.85	1	3,678	0.03%
2023/07/05	4	48.88	1	48.90	48.85	3	3,743	0.08%
2023/07/04	8	49.33	3	49.20	48.75	5	3,852	0.13%
2023/07/03	8	49.86	13	49.78	49.70	-5	3,824	-0.13%
2023/06/30	13	49.35	1	48.95	48.80	12	3,771	0.32%
2023/06/29	1	48.95	1	48.35	48.65	0	3,744	0.00%
2023/06/28	6.5	48.86	2	48.85	48.95	4.5	3,768	0.12%
2023/06/27	3.1	50.04	1	49.95	49.80	2.1	3,808	0.06%
2023/06/26	4.2	50.00	0	0.00	49.95	4.2	3,938	0.11%
2023/06/21	5.2	49.92	1	49.80	50.00	4.2	3,998	0.11%
2023/06/20	1	50.10	2	50.30	50.50	-1	4,142	-0.02%
2023/06/19	0	0.00	6	50.30	50.20	-6	4,175	-0.14%
2023/06/16	4.2	50.90	1	51.00	50.70	3.2	4,167	0.08%
2023/06/15	0	0.00	1	50.70	50.70	-1	4,155	-0.02%
2023/06/14	8	50.93	2.1	50.86	50.70	5.9	4,180	0.14%
2023/06/13	2	50.40	5.3	50.31	50.30	-3.3	4,284	-0.08%
2023/06/12	4	50.52	1	50.60	50.30	3	4,436	0.07%
2023/06/09	1	50.80	10	50.83	51.00	-9	4,541	-0.20%
2023/06/08	4.2	51.27	5	51.24	50.80	-0.8	4,597	-0.02%
2023/06/07	6	50.50	4	50.90	50.80	2	4,681	0.04%
2023/06/06	1	50.70	0	0.00	50.40	1	4,705	0.02%
2023/06/05	6	50.23	1	50.30	50.20	5	4,725	0.11%
2023/06/02	1	50.11	1	50.30	50.20	0	4,763	0.00%
2023/06/01	14.6	49.92	3	49.87	49.70	11.6	4,924	0.23%
2023/05/31	2.8	52.06	0	0.00	51.00	2.8	5,012	0.06%
2023/05/30	6.9	53.59	0.2	54.50	52.30	6.7	5,388	0.12%
2023/05/29	2.1	59.96	3	60.02	60.30	-0.9	5,653	-0.02%
2023/05/26	9.5	59.76	24	59.30	59.00	-14.5	6,084	-0.24%
2023/05/25	2.4	62.33	0	0.00	61.30	2.4	6,260	0.04%
2023/05/24	15	62.69	0	0.00	62.90	15	6,258	0.24%
2023/05/23	15.3	62.93	1	63.00	63.00	14.3	6,258	0.23%
2023/05/22	2	63.25	1	63.60	63.30	1	6,247	0.02%
2023/05/19	0	63.00	1	62.80	62.90	-1	6,255	-0.02%
2023/05/18	1	63.30	12	63.10	63.40	-11	6,235	-0.18%
2023/05/15	1	62.80	8	62.91	62.70	-7	6,235	-0.11%
2023/05/12	1	62.30	0	0.00	62.20	1	6,224	0.02%
2023/05/11	0	0.00	2	61.85	61.80	-2	6,235	-0.03%
2023/05/10	1	62.00	2	62.35	62.40	-1	6,249	-0.02%
2023/05/09	1	60.70	1	61.40	60.70	0	6,249	0.00%
2023/05/05	10	61.56	2	61.10	61.10	8	6,320	0.13%
2023/05/04	2	62.50	1	62.50	62.50	1	6,318	0.02%
2023/05/03	1	62.80	3	62.80	62.80	-2	6,367	-0.03%
2023/05/02	1	63.00	4.5	63.14	64.00	-3.5	6,397	-0.05%
2023/04/28	4.5	63.79	4	63.48	64.10	0.5	6,401	0.01%
2023/04/27	1	62.26	0	0.00	62.20	1	6,405	0.02%
2023/04/26	1.2	61.06	0	0.00	62.00	1.2	6,421	0.02%
2023/04/25	2	61.90	3	62.80	62.00	-1	6,421	-0.02%
2023/04/24	5	62.54	0	0.00	62.60	5	6,439	0.08%
2023/04/21	1	62.60	1	63.00	62.80	0	6,453	0.00%
2023/04/20	3	63.10	0	0.00	62.70	3	6,450	0.05%
2023/04/19	1	63.70	3	63.77	63.50	-2	6,465	-0.03%
2023/04/18	7	65.09	4	64.80	64.60	3	6,505	0.05%
2023/04/17	3	65.47	2	65.70	66.00	1	6,485	0.02%
2023/04/14	0	0.00	1	65.00	65.10	-1	6,613	-0.02%
2023/04/13	2	64.80	1	65.30	64.60	1	6,660	0.02%
2023/04/12	1	65.50	5	66.08	65.80	-4	6,635	-0.06%
2023/04/11	5	66.14	3	66.20	65.80	2	6,629	0.03%
2023/04/10	3	66.43	10	67.00	66.40	-7	6,650	-0.11%
2023/04/07	6	66.33	4	65.75	66.60	2	6,656	0.03%
2023/04/06	3	64.77	1	63.90	63.80	2	6,658	0.03%
2023/03/29	2	63.80	2	64.00	63.50	0	8,017	0.00%
2023/03/28	3	64.33	2	64.20	64.10	1	8,393	0.01%
2023/03/27	7	65.50	8	65.51	66.00	-1	8,799	-0.01%
2023/03/24	7	64.07	6	63.85	63.70	1	9,368	0.01%
2023/03/23	24	65.33	10	64.47	64.30	14	9,661	0.14%
2023/03/22	8	68.05	9	68.20	68.50	-1	9,562	-0.01%
2023/03/21	3	67.67	3	67.70	67.60	0	9,583	0.00%
2023/03/20	0	0.00	3	68.03	67.50	-3	9,621	-0.03%
2023/03/17	7	67.69	3.1	68.15	67.70	3.9	9,707	0.04%
2023/03/16	13	68.67	19.2	67.85	67.60	-6.2	9,741	-0.06%
2023/03/15	10	68.96	7	68.87	68.60	3	9,749	0.03%
2023/03/14	6	68.33	16	67.89	68.20	-10	9,785	-0.10%
2023/03/13	17	66.09	5	66.00	66.00	12	9,754	0.12%
2023/03/10	6	67.55	12	67.19	66.50	-6	9,724	-0.06%
2023/03/09	8.2	67.61	2.1	67.30	67.00	6.1	9,771	0.06%
2023/03/08	2	67.55	10	68.27	67.20	-8	9,788	-0.08%
2023/03/07	5	68.70	32	68.58	68.30	-27	9,822	-0.27%
2023/03/06	67.2	68.94	72	68.67	68.50	-4.8	9,870	-0.05%
2023/03/03	28.2	69.98	17	70.30	70.60	11.2	9,858	0.11%
2023/03/02	60	70.24	84.5	70.31	69.90	-24.5	9,745	-0.25%
2023/03/01	51	68.36	77	68.35	67.40	-26	9,362	-0.28%
2023/02/24	100	67.18	76.2	67.67	68.00	23.8	9,027	0.26%
2023/02/23	68	65.42	43.2	65.52	65.50	24.8	8,555	0.29%
2023/02/22	6	62.27	22.1	62.30	61.90	-16.1	8,291	-0.19%
2023/02/21	3	61.47	13	61.32	61.80	-10	8,291	-0.12%
2023/02/20	6	60.00	3	60.43	60.50	3	8,451	0.04%
2023/02/17	18	60.31	0	60.70	60.20	18	8,532	0.21%
2023/02/15	2	61.50	0	0.00	61.00	2	8,730	0.02%
2023/02/14	5	61.60	6	61.56	61.60	-1	8,770	-0.01%
2023/02/13	6	60.55	2	60.95	61.10	4	8,853	0.05%
2023/02/10	0	0.00	1	61.60	61.30	-1	9,038	-0.01%
2023/02/09	0	62.30	0	0.00	62.00	0	9,162	0.00%
2023/02/08	1	61.50	1.6	62.06	62.10	-0.6	9,368	-0.01%
2023/02/07	1	61.60	1	61.70	61.70	0	9,407	0.00%
2023/02/06	0	0.00	3	60.77	61.20	-3	9,474	-0.03%
2023/02/03	9	61.84	5.4	62.36	61.60	3.6	9,524	0.04%
2023/02/02	2	61.60	8.3	61.93	61.90	-6.3	9,532	-0.07%
2023/02/01	4	61.30	7	60.99	61.20	-3	9,558	-0.03%
2023/01/31	0	0.00	4	60.53	60.70	-4	9,590	-0.04%
2023/01/30	5.2	59.81	1	59.30	59.90	4.2	9,621	0.04%
2023/01/17	0	0.00	4	59.63	59.80	-4	9,647	-0.04%
2023/01/16	2	58.80	1.1	59.04	58.50	1	9,738	0.01%
2023/01/13	9	59.14	4.1	58.89	58.80	4.9	9,758	0.05%
2023/01/12	3.1	59.67	0	0.00	59.20	3.1	9,819	0.03%
2023/01/11	6.1	60.42	4	60.68	60.00	2.1	9,844	0.02%
2023/01/10	3	60.60	2	60.20	60.10	1	9,885	0.01%
2023/01/09	2.1	59.63	10	60.44	60.80	-7.9	9,986	-0.08%
2023/01/06	12.1	60.33	6	60.12	60.00	6.1	10,019	0.06%
2023/01/05	2.4	60.65	6	60.28	60.80	-3.6	10,026	-0.04%
2023/01/04	13.1	60.69	28	60.39	60.00	-14.9	10,126	-0.15%
2023/01/03	4	62.03	1	62.60	62.60	3	10,141	0.03%
2022/12/30	9	62.00	2	62.00	61.40	7	10,203	0.07%
2022/12/29	9	61.73	4	61.70	61.40	5	10,319	0.05%
2022/12/28	3	62.10	9	61.30	61.30	-6	10,428	-0.06%
2022/12/27	2	63.20	2	62.55	62.10	0	10,510	0.00%
2022/12/26	6.1	63.07	6	62.85	62.70	0.1	10,577	0.00%
2022/12/23	26.2	64.90	24	64.95	64.80	2.2	10,549	0.02%
2022/12/22	290	65.71	290.2	65.64	67.00	-0.2	10,436	0.00%	大買/大賣/
2022/12/21	34.1	64.54	29.1	64.61	64.80	5	9,828	0.05%
2022/12/20	12.1	63.26	22.2	62.98	62.80	-10.2	9,502	-0.11%
2022/12/19	33.5	63.52	23.1	62.68	61.90	10.3	9,246	0.11%
2022/12/16	48	64.85	47.4	64.95	64.40	0.6	8,936	0.01%
2022/12/15	59	61.85	54	62.38	63.50	5	8,658	0.06%
2022/12/14	11	58.36	4	58.70	58.80	7	8,714	0.08%
2022/12/13	1	59.20	10	59.69	59.60	-9	8,698	-0.10%
2022/12/12	1	58.90	3	59.30	58.90	-2	8,849	-0.02%
2022/12/09	2	60.10	3.1	59.00	60.10	-1.1	8,953	-0.01%
2022/12/08	6.1	57.92	3	57.60	57.80	3.1	9,250	0.03%
2022/12/07	13	59.02	10	59.24	58.20	3	9,439	0.03%
2022/12/06	1.4	60.20	5	58.96	57.90	-3.6	9,468	-0.04%
2022/12/05	4	61.75	11	62.19	61.30	-7	9,428	-0.07%
2022/12/02	9	61.72	12	61.18	61.50	-3	9,492	-0.03%
2022/12/01	15	62.61	5	61.90	61.50	10	9,529	0.10%
2022/11/30	1	61.70	2	61.20	61.90	-1	9,486	-0.01%
2022/11/29	4	60.00	12	59.86	61.30	-8	9,493	-0.08%
2022/11/28	12	59.43	7	59.44	59.40	5	9,552	0.05%
2022/11/25	17.4	61.17	6.1	61.03	60.70	11.3	9,562	0.12%
2022/11/24	6	59.13	4	59.37	59.80	2	9,497	0.02%
2022/11/23	2	58.60	11	58.59	58.70	-9	9,479	-0.09%
2022/11/22	13	57.15	9	57.26	57.20	4	9,543	0.04%
2022/11/21	3.1	56.87	13.1	56.98	56.40	-10	9,576	-0.10%
2022/11/18	14	57.71	9	57.86	57.70	5	9,624	0.05%
2022/11/17	4.2	58.65	17.5	59.08	58.50	-13.3	9,620	-0.14%
2022/11/16	6	58.98	8	59.24	59.00	-2	9,648	-0.02%
2022/11/15	11.2	58.41	5	57.56	58.50	6.2	9,664	0.06%
2022/11/14	3	58.27	5	58.08	58.30	-2	9,673	-0.02%
2022/11/11	19.1	57.32	7.1	57.81	57.30	12	9,690	0.12%
2022/11/10	7	56.90	5	57.10	56.80	2	9,642	0.02%
2022/11/09	3	56.77	17	56.71	57.10	-14	9,694	-0.14%
2022/11/08	35	57.33	19	56.89	56.70	16	9,791	0.16%
2022/11/07	18	56.08	6.1	55.83	55.60	12	9,677	0.12%
2022/11/04	7	53.93	39.2	53.98	54.90	-32.2	9,596	-0.34%
2022/11/03	9.1	51.20	8	51.29	51.40	1.1	9,419	0.01%
2022/11/02	12	52.21	9.1	52.52	52.00	3	9,427	0.03%
2022/11/01	4.1	51.43	8	51.30	51.10	-4	9,403	-0.04%
2022/10/31	6.1	52.41	0	0.00	52.30	6.1	9,403	0.06%
2022/10/28	6	53.32	6	53.28	52.80	0	9,457	0.00%
2022/10/27	2.1	54.03	2	53.80	54.10	0.1	9,421	0.00%
2022/10/26	2.1	53.58	3	53.60	53.70	-1	9,417	-0.01%
2022/10/25	5	54.78	3	55.13	54.40	2	9,401	0.02%
2022/10/24	4	55.55	2.2	55.52	55.40	1.8	9,443	0.02%
2022/10/21	10	53.55	11.3	53.00	53.00	-1.3	9,368	-0.01%
2022/10/20	7	52.47	9	52.23	53.00	-2	9,375	-0.02%
2022/10/19	0	54.70	5	54.68	54.50	-5	9,370	-0.05%
2022/10/18	3	54.77	5.1	54.56	54.70	-2.1	9,388	-0.02%
2022/10/17	15	51.51	13	51.92	53.50	2	9,488	0.02%
2022/10/14	26	53.08	12	53.53	54.00	14	9,776	0.14%
2022/10/13	8	52.61	20	52.13	51.60	-12	9,780	-0.12%
2022/10/12	22.2	54.51	112	53.96	53.80	-89.9	9,889	-0.91%	大賣/
2022/10/11	14.1	56.59	24	57.53	56.10	-9.9	9,820	-0.10%
2022/10/07	16.3	58.74	21.5	58.83	58.90	-5.2	9,705	-0.05%
2022/10/06	82.5	57.61	26.1	57.13	58.30	56.4	9,651	0.58%
2022/10/05	8.2	57.73	7.1	57.47	57.40	1.2	9,582	0.01%
2022/10/04	3	55.87	2	55.05	56.50	1	9,528	0.01%
2022/10/03	13	53.28	16.2	53.74	53.90	-3.2	9,458	-0.03%
2022/09/30	10.2	49.64	13.5	49.97	51.70	-3.3	9,524	-0.04%
2022/09/29	9.2	51.83	16.1	51.81	51.20	-6.9	9,759	-0.07%
2022/09/28	21.2	52.95	69.5	51.70	51.50	-48.3	10,070	-0.48%
2022/09/27	35.1	55.29	16	55.56	55.50	19.1	10,023	0.19%
2022/09/26	28	56.15	25	56.04	55.20	3	10,039	0.03%
2022/09/23	17	58.34	17	58.66	57.90	0	10,118	0.00%
2022/09/22	108	58.41	29.1	58.99	58.00	78.9	10,163	0.78%	大買/
2022/09/21	20	58.42	46.1	58.85	59.70	-26.1	9,902	-0.26%
2022/09/20	4	55.93	10	55.72	55.40	-6	9,725	-0.06%
2022/09/19	6.1	56.28	15.1	55.98	55.10	-9	10,215	-0.09%
2022/09/16	7.7	58.73	3.4	58.71	59.10	4.3	10,379	0.04%
2022/09/15	20.9	58.39	16.5	58.56	59.00	4.4	10,546	0.04%
2022/09/14	32.3	56.27	40.9	56.46	56.70	-8.6	10,629	-0.08%
2022/09/13	7	55.10	5	54.72	54.60	2	10,650	0.02%
2022/09/12	11	55.17	7.5	55.04	55.80	3.5	10,866	0.03%
2022/09/08	7.3	53.21	3	52.87	52.70	4.3	10,952	0.04%
2022/09/07	4.3	53.84	7	54.00	54.20	-2.7	11,060	-0.02%
2022/09/06	17.4	55.44	9.5	55.69	55.10	7.9	11,209	0.07%
2022/09/05	7	54.66	10.3	54.44	54.30	-3.3	11,412	-0.03%
2022/09/02	31.3	54.81	29	54.20	54.10	2.3	11,571	0.02%
2022/09/01	12.3	56.43	3	56.10	55.80	9.3	11,840	0.08%
2022/08/31	30	58.00	29.3	57.62	57.90	0.7	12,072	0.01%
2022/08/30	2.1	58.05	6	58.28	57.90	-3.9	12,243	-0.03%
2022/08/29	13.8	58.60	28.2	59.18	58.00	-14.5	12,384	-0.12%
2022/08/26	18.2	62.12	42.2	62.13	62.60	-24	12,564	-0.19%
2022/08/25	45.7	62.43	18	62.35	62.20	27.7	12,740	0.22%
2022/08/24	15.5	63.84	13.6	63.89	62.80	1.9	13,040	0.01%
2022/08/23	8.2	64.42	3	64.07	63.80	5.2	13,155	0.04%
2022/08/22	18.5	65.24	11	65.15	64.90	7.5	13,280	0.06%
2022/08/19	9	68.67	4	68.53	68.10	5	13,663	0.04%
2022/08/18	30	70.01	8	69.51	69.30	22	13,935	0.16%
2022/08/17	7	69.64	8	69.32	69.20	-1	14,208	-0.01%
2022/08/16	18	68.98	9.3	68.98	68.50	8.7	14,467	0.06%
2022/08/15	32	68.96	13.5	68.84	69.60	18.5	15,072	0.12%
2022/08/12	11	68.45	9.1	68.05	68.60	1.9	15,127	0.01%
2022/08/11	2	67.20	13	66.98	66.90	-11	15,344	-0.07%
2022/08/10	1.1	67.66	1	66.90	66.90	0.1	15,521	0.00%
2022/08/09	0.1	67.32	0.4	67.20	67.40	-0.3	15,835	0.00%
2022/08/08	0.2	66.49	1	66.40	66.70	-0.8	16,152	0.00%
2022/08/05	27.1	67.29	24	67.08	67.50	3.1	16,343	0.02%
2022/08/04	112.3	66.68	94	65.77	66.40	18.3	16,756	0.11%	大買/
2022/08/03	4.1	67.47	3	67.13	67.20	1.1	17,114	0.01%
2022/08/02	4.3	67.12	2	67.95	68.00	2.3	17,767	0.01%
2022/08/01	3	68.33	10	67.99	68.80	-7	18,273	-0.04%
2022/07/29	5	69.10	35.3	69.13	68.60	-30.3	18,835	-0.16%
2022/07/28	2.4	68.66	4.1	67.78	68.00	-1.7	19,610	-0.01%
2022/07/27	6	68.10	8	68.03	68.30	-2	20,306	-0.01%
2022/07/26	22	67.96	21	67.79	67.60	1	20,545	0.00%
2022/07/25	6.3	67.82	9	67.80	68.00	-2.7	20,856	-0.01%
2022/07/22	7	68.46	22.5	69.27	69.50	-15.5	20,982	-0.07%
2022/07/21	97.1	69.19	71	68.95	68.20	26.1	21,120	0.12%
2022/07/20	2	68.20	4	67.25	67.20	-2	20,998	-0.01%
2022/07/19	10	67.75	11.5	67.99	67.80	-1.5	21,373	-0.01%
2022/07/18	5	66.38	11	66.19	66.50	-6	21,806	-0.03%
2022/07/15	10.2	65.87	2	65.40	65.30	8.2	22,470	0.04%
2022/07/14	8	65.35	10	65.75	66.30	-2	23,861	-0.01%
2022/07/13	3.2	65.76	3	65.57	64.70	0.2	24,483	0.00%
2022/07/12	8.1	64.38	6	64.08	64.00	2.1	24,813	0.01%
2022/07/11	2	66.80	11	67.15	67.10	-9	25,378	-0.04%
2022/07/08	8	67.22	4	66.85	67.10	4	25,436	0.02%
2022/07/07	53	64.04	52	64.63	65.60	1	25,271	0.00%
2022/07/06	136	66.15	142.1	66.24	65.30	-6.1	25,067	-0.02%	大買/大賣/
2022/07/05	6.1	63.54	16.3	63.10	64.30	-10.3	24,880	-0.04%
2022/07/04	14	61.63	11.3	62.50	62.10	2.7	24,830	0.01%
2022/07/01	10	63.47	14.5	64.70	61.80	-4.5	24,789	-0.02%
2022/06/30	39	66.16	43.1	65.91	65.00	-4	24,566	-0.02%
2022/06/29	30	68.16	31	67.80	67.90	-1	24,375	0.00%
2022/06/28	64	69.81	68	69.62	70.30	-4	24,253	-0.02%
2022/06/27	169	70.73	133.8	70.91	71.20	35.2	24,082	0.15%	大買/大賣/
2022/06/24	121.7	68.35	104.2	68.28	66.80	17.5	23,592	0.07%	大買/大賣/
2022/06/23	50.8	67.15	62	67.37	66.40	-11.2	23,286	-0.05%
2022/06/22	37.3	69.16	40	68.63	68.00	-2.7	23,057	-0.01%
2022/06/21	25.2	73.11	30.4	72.87	73.10	-5.2	22,630	-0.02%
2022/06/20	57.5	75.77	55.1	74.52	72.60	2.5	22,392	0.01%
2022/06/17	37.9	79.71	33	80.13	78.60	4.9	22,053	0.02%
2022/06/16	68.6	82.84	60.1	82.38	80.00	8.5	21,857	0.04%
2022/06/15	65.5	85.15	63	83.94	83.60	2.5	21,658	0.01%
2022/06/14	37.4	85.24	30	85.64	85.40	7.4	21,510	0.03%
2022/06/13	43.2	87.74	43.1	88.43	87.30	0.1	21,437	0.00%
2022/06/10	37.3	90.44	24.1	90.31	91.00	13.2	21,527	0.06%
2022/06/09	49.8	94.33	35.1	93.28	93.10	14.7	21,528	0.07%
2022/06/08	60.4	99.62	29.1	98.57	98.20	31.3	21,804	0.14%
2022/06/07	22	104.45	17.2	104.29	104.50	4.8	22,353	0.02%
2022/06/06	25.1	105.07	21.3	104.52	102.00	3.9	22,305	0.02%
2022/06/02	12	103.29	12	103.21	103.50	0	22,127	0.00%
2022/06/01	53	99.87	81.1	100.07	102.00	-28.1	22,033	-0.13%
2022/05/31	27.1	98.21	68	97.62	97.60	-40.9	21,879	-0.19%
2022/05/30	22.2	97.34	37.1	97.71	97.80	-14.9	21,952	-0.07%
2022/05/27	116.3	97.93	88.3	97.97	97.50	28	21,887	0.13%	大買/
2022/05/26	28	99.58	38.2	99.30	100.50	-10.2	21,470	-0.05%
2022/05/25	67.2	98.51	96	98.38	97.70	-28.8	21,354	-0.13%
2022/05/24	93.2	97.96	102	97.78	97.20	-8.8	21,214	-0.04%	大賣/
2022/05/23	255.6	98.40	169	98.72	97.40	86.6	21,216	0.41%	大買/大賣/
2022/05/20	23	93.83	28.1	93.71	93.60	-5.1	20,693	-0.02%
2022/05/19	23	91.34	26.5	90.85	91.90	-3.5	20,716	-0.02%
2022/05/18	53.1	93.61	47.1	93.26	93.40	6	20,599	0.03%
2022/05/17	38.2	93.93	40	92.72	91.80	-1.8	20,581	-0.01%
2022/05/16	37.2	94.40	31	94.46	95.50	6.2	20,511	0.03%
2022/05/13	30.1	95.74	21	95.83	94.60	9.1	20,239	0.04%
2022/05/12	130.1	98.13	146.6	98.34	94.50	-16.5	20,084	-0.08%	大買/大賣/
2022/05/11	63.1	99.45	55	98.74	98.00	8.1	19,675	0.04%
2022/05/10	79.4	103.14	69.1	102.44	101.00	10.3	19,482	0.05%
2022/05/09	173	104.18	173.4	103.48	100.50	-0.5	18,875	0.00%	大買/大賣/
2022/05/06	84.6	104.64	70.3	104.57	108.00	14.3	18,397	0.08%
2022/05/05	133.4	103.36	154.5	103.14	105.00	-21.1	17,863	-0.12%	大買/大賣/
2022/05/04	225.5	97.73	222.2	98.26	100.50	3.3	17,011	0.02%	大買/大賣/
2022/05/03	31.1	92.52	25.3	91.94	94.60	5.7	16,316	0.04%
2022/04/29	35.2	92.02	45.6	90.95	92.20	-10.5	16,138	-0.06%
2022/04/28	27	87.63	29.1	87.71	87.00	-2.1	15,888	-0.01%
2022/04/27	27.8	86.28	24.2	85.71	86.00	3.6	15,709	0.02%
2022/04/26	35.3	87.91	31.2	87.96	85.40	4.2	15,567	0.03%
2022/04/25	23.7	90.59	19.5	90.82	88.30	4.2	15,288	0.03%
2022/04/22	141.2	98.75	134.1	98.91	97.80	7.1	14,841	0.05%	大買/大賣/
2022/04/21	116	101.61	136.5	102.14	100.50	-20.5	14,272	-0.14%	大買/大賣/
2022/04/20	311.4	103.30	326.2	103.84	98.60	-14.7	13,562	-0.11%	大買/大賣/
2022/04/19	117.6	98.66	138.3	98.68	98.50	-20.7	12,164	-0.17%	大買/大賣/
2022/04/18	34.4	98.70	16.5	97.30	95.80	17.8	11,499	0.16%
2022/04/15	83.2	97.35	71.2	97.18	99.30	12	11,147	0.11%
2022/04/14	18	90.62	24.3	90.64	91.10	-6.3	10,553	-0.06%
2022/04/13	3.1	88.73	6.3	88.58	88.40	-3.2	10,569	-0.03%
2022/04/12	14.4	88.09	10.1	88.46	87.70	4.3	10,571	0.04%
2022/04/11	26.1	90.68	23.4	90.63	90.50	2.7	10,472	0.03%
2022/04/08	8.2	88.08	13	88.02	88.50	-4.8	10,337	-0.05%
2022/04/07	10.2	87.47	9.2	86.48	84.80	1	10,279	0.01%
2022/04/06	1	86.70	3	87.13	87.50	-2	10,235	-0.02%
2022/04/01	4	87.16	4	87.07	87.50	0	10,292	0.00%
2022/03/31	3.7	86.33	4.2	86.35	86.40	-0.5	10,304	0.00%
2022/03/30	5	86.60	17.8	86.89	86.90	-12.8	10,330	-0.12%
2022/03/29	6.8	86.52	27	87.11	86.30	-20.2	10,363	-0.19%
2022/03/28	9	84.42	10	84.85	86.50	-1	10,438	-0.01%
2022/03/25	14.1	83.96	11.1	84.00	84.70	3	10,660	0.03%
2022/03/24	24.5	86.83	2	86.45	86.40	22.5	10,848	0.21%
2022/03/23	5	87.92	10.3	87.81	88.00	-5.3	11,509	-0.05%
2022/03/22	4.3	87.35	1.7	87.11	86.70	2.5	12,102	0.02%
2022/03/21	4.3	88.06	4	88.40	87.80	0.3	12,365	0.00%
2022/03/18	7.5	88.38	11.2	88.15	88.30	-3.7	12,395	-0.03%
2022/03/17	7	88.29	2.4	88.37	88.50	4.7	12,374	0.04%
2022/03/16	13.9	90.14	11.6	89.48	87.50	2.2	12,354	0.02%
2022/03/15	96.6	95.91	86.6	94.10	92.20	10	12,199	0.08%
2022/03/14	35.3	100.56	47.1	100.86	99.40	-11.8	12,142	-0.10%
2022/03/11	152.2	99.27	133	99.00	99.50	19.2	11,808	0.16%	大買/大賣/
2022/03/10	20.4	96.60	112.7	96.35	99.50	-92.4	11,305	-0.82%	大賣/
2022/03/09	46.3	89.72	13.3	89.88	90.50	33	10,610	0.31%
2022/03/08	21.2	88.39	35.3	85.57	85.90	-14.1	10,644	-0.13%
2022/03/07	27.4	89.96	10.8	89.79	89.90	16.7	10,536	0.16%
2022/03/04	28.7	92.80	15.1	92.49	91.50	13.7	10,468	0.13%
2022/03/03	6.3	93.36	8.4	93.51	93.50	-2.1	10,289	-0.02%
2022/03/02	11	92.41	10	91.83	92.00	1	10,161	0.01%
2022/03/01	9	91.90	12.2	91.91	92.70	-3.2	10,086	-0.03%
2022/02/25	28	91.45	26	90.57	89.90	2	9,997	0.02%
2022/02/24	14	90.96	58.3	90.67	89.80	-44.3	9,799	-0.45%
2022/02/23	68.2	91.61	14.5	91.39	91.90	53.7	9,637	0.56%
2022/02/22	12.3	89.19	20.7	89.00	89.50	-8.5	9,332	-0.09%
2022/02/21	9	90.20	9.1	90.22	90.00	-0.1	9,196	0.00%
2022/02/18	17	89.37	28	89.85	89.90	-11	9,023	-0.12%
2022/02/17	73.5	88.49	77.3	88.23	88.50	-3.8	8,932	-0.04%
2022/02/16	10	86.85	15.2	87.80	89.60	-5.2	8,823	-0.06%
2022/02/15	5.2	84.05	17.1	84.37	84.30	-11.9	8,687	-0.14%
2022/02/14	5	83.72	21.6	83.59	83.20	-16.6	8,690	-0.19%
2022/02/11	4.4	83.45	2.1	83.64	83.00	2.3	8,694	0.03%
2022/02/10	13.3	83.84	17.1	83.91	84.00	-3.8	8,765	-0.04%
2022/02/09	4.1	80.59	2.1	80.99	81.00	2	8,665	0.02%
2022/02/08	13.1	78.71	12.1	78.72	79.80	1	8,694	0.01%
2022/02/07	1.1	76.75	9.2	76.70	78.50	-8.1	8,886	-0.09%
2022/01/26	0.3	74.50	0.1	74.73	73.40	0.2	9,113	0.00%
2022/01/25	4	73.68	1	73.10	73.10	3	9,189	0.03%
2022/01/24	5.8	74.85	6.3	74.62	75.90	-0.5	9,262	-0.01%
2022/01/21	3.4	77.28	9.1	77.03	77.50	-5.6	9,285	-0.06%
2022/01/20	2.1	75.55	2	75.95	76.10	0.1	9,246	0.00%
2022/01/19	13	76.06	3.4	77.90	74.90	9.6	9,303	0.10%
2022/01/18	0.1	78.75	32.4	78.83	79.00	-32.3	9,205	-0.35%
2022/01/17	1.2	78.22	2.9	78.26	78.50	-1.7	9,291	-0.02%
2022/01/14	27.7	77.54	23.1	77.58	79.10	4.6	9,374	0.05%
2022/01/13	3.4	78.18	26	78.05	78.20	-22.6	9,432	-0.24%
2022/01/12	13	77.93	2	78.64	78.00	11	9,517	0.12%
2022/01/11	26.9	79.91	6	79.83	79.40	20.9	9,558	0.22%
2022/01/10	1.2	79.60	1	80.30	79.60	0.2	9,759	0.00%
2022/01/07	9.7	80.71	10.3	79.92	79.80	-0.5	9,786	-0.01%
2022/01/06	11.4	82.51	17.2	82.34	81.60	-5.8	9,897	-0.06%
2022/01/05	4.5	81.33	6.4	81.36	81.40	-1.9	9,908	-0.02%
2022/01/04	1.3	80.67	9	81.06	81.00	-7.7	10,021	-0.08%
2022/01/03	6.5	79.60	3.3	80.66	80.30	3.3	10,181	0.03%
2021/12/30	3.6	81.73	1.1	82.14	81.60	2.5	10,494	0.02%
2021/12/29	36.5	83.35	31.3	83.29	82.60	5.2	10,668	0.05%
2021/12/28	7	83.09	6.6	83.16	81.90	0.4	10,790	0.00%
2021/12/27	0.3	82.73	1.8	83.27	82.50	-1.4	11,021	-0.01%
2021/12/24	1.3	82.63	2	83.20	82.80	-0.7	11,269	-0.01%
2021/12/23	14.2	84.05	7.4	83.82	83.10	6.8	11,531	0.06%
2021/12/22	20.5	83.48	17.3	83.35	83.50	3.2	11,633	0.03%
2021/12/21	18.1	82.59	13.1	83.13	83.50	4.9	11,559	0.04%
2021/12/20	36.1	84.15	40.2	83.55	83.00	-4.1	11,394	-0.04%
2021/12/17	105.4	82.79	91	83.15	83.40	14.4	11,254	0.13%	大買/
2021/12/16	56.7	79.03	97.2	78.91	79.70	-40.5	10,636	-0.38%
2021/12/15	12.1	76.04	40.5	74.38	77.50	-28.4	10,067	-0.28%
2021/12/14	16.7	71.36	1.9	71.31	70.50	14.8	9,882	0.15%
2021/12/13	2	73.40	12	73.49	73.20	-10	9,896	-0.10%
2021/12/10	10.4	72.85	4	72.93	72.60	6.4	9,981	0.06%
2021/12/09	6.1	74.60	26	75.95	74.70	-19.9	10,063	-0.20%
2021/12/08	52.2	76.77	19	76.78	75.70	33.2	10,226	0.32%
2021/12/07	8.2	75.09	5	75.24	75.30	3.2	10,085	0.03%
2021/12/06	20	74.97	33	74.86	74.10	-13	10,137	-0.13%
2021/12/03	21.2	74.60	5	75.12	73.00	16.2	10,232	0.16%
2021/12/02	22.1	74.34	26.2	74.63	74.90	-4.1	10,590	-0.04%
2021/12/01	4.2	72.22	6	72.20	72.70	-1.8	10,660	-0.02%
2021/11/30	12	72.66	14.3	72.74	73.10	-2.3	11,010	-0.02%
2021/11/29	8.9	70.33	11	70.42	70.60	-2.1	11,221	-0.02%
2021/11/26	6.2	71.37	6	70.92	69.80	0.2	11,592	0.00%
2021/11/25	6	73.83	10	73.58	74.00	-4	11,822	-0.03%
2021/11/24	8	72.99	21.5	73.13	73.20	-13.5	12,403	-0.11%
2021/11/23	3.4	71.62	9.1	72.11	71.50	-5.7	12,572	-0.05%
2021/11/22	2.3	71.25	10.2	71.10	71.40	-7.9	13,003	-0.06%
2021/11/19	4	70.48	6	70.37	69.50	-2	13,714	-0.01%
2021/11/18	4	70.53	11	71.21	71.10	-7	15,042	-0.05%
2021/11/17	5.1	70.99	2	70.75	70.80	3.1	15,308	0.02%
2021/11/16	6.1	72.63	7.4	72.92	72.80	-1.4	15,561	-0.01%
2021/11/15	2.4	71.10	3	71.10	70.60	-0.6	16,377	0.00%
2021/11/12	5	73.50	6.1	73.44	73.20	-1.1	16,816	-0.01%
2021/11/11	5.2	71.68	5	72.46	70.60	0.2	16,780	0.00%
2021/11/10	21	72.88	10	72.76	72.60	11	16,824	0.07%
2021/11/09	3	72.10	13.2	72.29	72.90	-10.2	16,866	-0.06%
2021/11/08	19	71.22	11.1	70.93	71.60	7.9	16,862	0.05%
2021/11/05	2	68.96	10.1	69.67	70.30	-8	16,934	-0.05%
2021/11/04	13.2	70.82	12.5	70.23	69.10	0.7	17,083	0.00%
2021/11/03	21.5	68.76	33.4	68.95	68.00	-11.9	17,159	-0.07%
2021/11/02	2	67.10	2	67.30	66.70	0	17,617	0.00%
2021/11/01	6.1	66.55	21	66.67	67.00	-15	17,840	-0.08%
2021/10/29	17.2	65.22	20	65.69	65.30	-2.8	17,819	-0.02%
2021/10/28	31	66.02	9	65.94	64.60	22	17,868	0.12%
2021/10/27	25.5	66.01	3.1	66.23	65.70	22.5	18,117	0.12%
2021/10/26	10	67.84	15	67.89	68.00	-5	18,603	-0.03%
2021/10/25	13	68.58	12.1	68.58	68.70	0.9	19,193	0.00%
2021/10/22	5.1	68.22	21.1	68.29	68.20	-16	19,525	-0.08%
2021/10/21	5.1	69.53	12.2	69.84	70.20	-7.1	19,883	-0.04%
2021/10/20	8	69.09	14.4	69.44	68.80	-6.4	20,089	-0.03%
2021/10/19	10	67.40	14	67.77	67.70	-4	20,461	-0.02%
2021/10/18	12.6	65.82	26.6	65.73	67.70	-14	20,902	-0.07%
2021/10/15	8	67.96	5	68.06	68.10	3	21,232	0.01%
2021/10/14	12.1	67.53	28	66.92	68.20	-15.9	21,392	-0.07%
2021/10/13	12.7	69.44	13.1	70.05	67.70	-0.4	21,481	0.00%
2021/10/12	22.6	71.33	16	71.16	69.60	6.6	22,429	0.03%
2021/10/08	13.5	75.50	16	75.43	76.30	-2.5	22,963	-0.01%
2021/10/07	40.6	76.31	36.1	75.68	75.50	4.4	23,501	0.02%
2021/10/06	8.1	71.57	9	71.75	71.30	-0.9	23,866	0.00%
2021/10/05	18.3	70.04	12	70.63	71.50	6.3	24,268	0.03%
2021/10/04	25.4	72.24	20	72.57	70.50	5.4	24,809	0.02%
2021/10/01	27.1	76.10	10	75.77	74.40	17.1	25,770	0.07%
2021/09/30	19.1	80.43	28	80.35	80.90	-8.9	26,652	-0.03%
2021/09/29	28.4	78.16	38.1	78.79	77.00	-9.7	27,527	-0.04%
2021/09/28	18.3	77.88	8	77.88	77.90	10.3	28,566	0.04%
2021/09/27	13.3	79.83	4	80.93	79.20	9.3	29,831	0.03%
2021/09/24	10	81.02	19.3	80.68	81.20	-9.3	33,083	-0.03%
2021/09/23	5	79.34	6.3	79.99	78.90	-1.3	34,886	0.00%
2021/09/22	10.4	78.23	4	78.23	77.80	6.4	37,267	0.02%
2021/09/17	5.2	79.21	7.1	79.89	80.00	-1.9	39,933	0.00%
2021/09/16	7	79.20	8	79.21	79.30	-1	42,963	0.00%
2021/09/15	5	79.13	13	79.28	79.90	-8	46,178	-0.02%
2021/09/14	17.6	79.43	16	80.27	78.30	1.6	48,285	0.00%
2021/09/13	24.3	80.26	30.2	79.76	79.50	-5.9	51,510	-0.01%
2021/09/10	17	78.19	22.1	78.60	78.80	-5.1	51,714	-0.01%
2021/09/09	23	78.34	15	78.12	78.20	8	53,088	0.02%
2021/09/08	32.1	78.70	34.2	78.43	79.40	-2.1	53,904	0.00%
2021/09/07	51.4	80.58	48.1	79.97	78.20	3.3	55,329	0.01%
2021/09/06	60.1	79.50	75.4	79.00	77.70	-15.3	55,943	-0.03%
2021/09/03	54.8	81.23	42.1	81.51	81.30	12.7	56,818	0.02%
2021/09/02	43.2	83.49	51.9	83.62	84.60	-8.7	56,864	-0.02%
2021/09/01	44.5	85.00	54.6	85.37	83.50	-10.1	57,142	-0.02%
2021/08/31	35.4	89.98	27.1	89.93	89.50	8.3	57,798	0.01%
2021/08/30	125.6	92.09	118.2	92.46	90.50	7.4	58,324	0.01%	大買/大賣/
2021/08/27	25.9	89.09	43.5	88.76	88.80	-17.6	58,913	-0.03%
2021/08/26	88.2	89.76	94.1	89.61	89.70	-5.9	61,224	-0.01%
2021/08/25	84.1	89.17	94.6	89.53	91.00	-10.5	62,654	-0.02%
2021/08/24	280.3	90.05	248.1	89.74	87.00	32.3	62,379	0.05%	大買/大賣/
2021/08/23	21	84.28	35.6	86.33	87.30	-14.6	61,844	-0.02%
2021/08/20	59.5	78.52	33	78.42	79.40	26.5	62,542	0.04%
2021/08/19	164	82.06	160.4	80.43	76.70	3.6	62,969	0.01%	大買/大賣/
2021/08/18	81.4	79.03	95.7	79.09	81.60	-14.3	62,946	-0.02%
2021/08/17	10.6	76.31	39	75.43	74.20	-28.4	63,698	-0.04%
2021/08/16	9.3	76.07	39.3	75.22	76.10	-30	65,314	-0.05%
2021/08/13	27.8	77.74	23.2	78.17	76.10	4.5	66,434	0.01%
2021/08/12	11.5	77.16	24	77.53	77.90	-12.5	67,719	-0.02%
2021/08/11	48.8	76.30	42.1	76.45	76.40	6.7	68,500	0.01%
2021/08/10	35.7	78.68	34	78.76	77.10	1.7	68,870	0.00%
2021/08/09	115.4	82.73	62.9	81.47	79.60	52.5	69,060	0.08%	大買/
2021/08/06	95.5	84.24	86.6	83.84	82.00	8.9	69,491	0.01%
2021/08/05	42.5	79.64	48.3	79.86	79.20	-5.9	69,395	-0.01%
2021/08/04	16.5	77.98	19.2	78.66	78.50	-2.7	69,542	0.00%
2021/08/03	20.3	78.58	19.2	78.99	77.90	1.1	70,666	0.00%
2021/08/02	63.4	78.49	66.7	78.77	79.00	-3.3	70,835	0.00%
2021/07/30	54.3	81.63	54.1	80.66	78.00	0.3	70,764	0.00%
2021/07/29	63	80.50	98.9	80.68	83.20	-35.8	70,488	-0.05%
2021/07/28	44.5	76.10	39	76.18	75.70	5.5	70,084	0.01%
2021/07/27	59.6	77.02	67	77.91	75.00	-7.4	69,851	-0.01%
2021/07/26	53.3	80.99	31.3	80.02	78.00	22	69,664	0.03%
2021/07/23	63.5	81.15	68.8	80.83	81.60	-5.3	69,686	-0.01%
2021/07/22	47.3	78.34	62.4	78.31	78.20	-15.1	69,480	-0.02%
2021/07/21	58.9	82.22	58.3	82.38	79.50	0.6	69,262	0.00%
2021/07/20	26.9	83.38	37.3	84.48	83.00	-10.4	69,033	-0.02%
2021/07/19	36.5	87.86	45.1	87.94	86.60	-8.6	70,040	-0.01%
2021/07/16	256	92.70	184.5	92.30	88.00	71.6	70,757	0.10%	大買/大賣/
2021/07/15	86.1	89.49	68.1	89.66	91.40	18	70,483	0.03%
2021/07/14	29.1	86.95	56.9	85.57	83.10	-27.9	71,253	-0.04%
2021/07/13	51.2	92.93	77.4	90.94	88.00	-26.2	71,451	-0.04%
2021/07/12	88.5	98.02	109.8	97.89	95.00	-21.2	71,273	-0.03%	大賣/
2021/07/09	76.9	96.99	40.5	96.76	95.00	36.4	70,768	0.05%
2021/07/08	152.1	99.16	186.9	98.91	101.00	-34.9	70,237	-0.05%	大買/大賣/
2021/07/07	158.9	99.65	200.9	98.67	96.40	-42	69,118	-0.06%	大買/大賣/
2021/07/06	228.5	103.20	188.4	102.86	99.90	40.1	68,179	0.06%	大買/大賣/
2021/07/05	147.9	102.87	181.4	101.78	99.30	-33.5	67,273	-0.05%	大買/大賣/
2021/07/02	129.5	111.10	165.8	109.39	109.50	-36.2	66,281	-0.05%	大買/大賣/
2021/07/01	622.9	115.05	507.4	114.71	111.00	115.5	65,435	0.18%	大買/大賣/鉅額交易
2021/06/30	197.2	105.68	303.7	105.60	110.50	-106.6	62,480	-0.17%	大買/大賣/鉅額交易
2021/06/29	409.1	107.49	343.7	105.59	100.50	65.4	60,994	0.11%	大買/大賣/
2021/06/28	427.7	107.29	432.5	108.25	107.00	-4.9	59,009	-0.01%	大買/大賣/
2021/06/25	642.2	102.13	719.4	102.10	102.00	-77.2	56,329	-0.14%	大買/大賣/
2021/06/24	651.2	95.28	587.4	95.20	98.10	63.8	53,319	0.12%	大買/大賣/
2021/06/23	314.5	94.62	378.5	93.35	89.80	-64	50,069	-0.13%	大買/大賣/
2021/06/22	594.4	97.19	381.2	97.30	99.70	213.2	47,918	0.44%	大買/大賣/鉅額交易
2021/06/21	31.2	90.58	19	90.69	90.70	12.2	44,599	0.03%
2021/06/18	59.8	80.47	111.7	81.71	82.50	-51.9	44,279	-0.12%	大賣/
2021/06/17	111.3	73.56	190.8	73.15	75.00	-79.5	43,059	-0.18%	大買/大賣/
2021/06/16	245.6	75.45	229	74.53	71.70	16.6	42,298	0.04%	大買/大賣/
2021/06/15	286.3	74.08	243.7	74.20	74.30	42.6	40,804	0.10%	大買/大賣/
2021/06/11	150.3	70.71	137.5	70.65	70.50	12.8	39,747	0.03%	大買/大賣/
2021/06/10	42.6	66.65	44	66.10	67.80	-1.4	38,670	0.00%
2021/06/09	65	67.43	75.1	67.27	66.90	-10.1	38,325	-0.03%
2021/06/08	197.3	68.68	187.1	69.12	67.50	10.2	37,791	0.03%	大買/大賣/
2021/06/07	90.6	67.42	99.1	66.89	65.40	-8.5	36,736	-0.02%
2021/06/04	287.9	73.71	366	72.97	70.20	-78.1	35,885	-0.22%	大買/大賣/
2021/06/03	359.7	78.64	237.4	78.53	76.70	122.3	34,724	0.35%	大買/大賣/鉅額交易
2021/06/02	79	74.90	163.7	74.88	77.00	-84.7	32,196	-0.26%	大賣/
2021/06/01	25.8	68.56	100.1	68.67	70.00	-74.3	30,426	-0.24%
2021/05/31	182.9	69.36	184	69.39	67.40	-1.1	29,963	0.00%	大買/大賣/
2021/05/28	163	69.51	102.3	69.44	68.60	60.7	29,180	0.21%	大買/大賣/
2021/05/27	99.2	67.25	73.1	67.34	68.20	26.2	28,200	0.09%
2021/05/26	73	66.93	109.5	66.60	66.10	-36.5	27,470	-0.13%	大賣/
2021/05/25	196.6	68.57	133.1	68.19	65.50	63.5	26,646	0.24%	大買/大賣/
2021/05/24	166.5	71.26	171.7	71.35	70.00	-5.2	25,420	-0.02%	大買/大賣/
2021/05/21	191.2	65.94	134.5	65.74	67.70	56.7	23,704	0.24%	大買/大賣/
2021/05/20	163	66.04	111.3	64.88	61.70	51.7	22,447	0.23%	大買/大賣/
2021/05/19	174	62.02	122	62.86	64.90	52	21,046	0.25%	大買/大賣/
2021/05/18	53.5	57.40	74	57.77	59.00	-20.5	20,204	-0.10%
2021/05/17	30	54.52	31.5	56.01	53.70	-1.5	19,623	-0.01%
2021/05/14	92	58.59	63.3	57.97	59.60	28.7	19,165	0.15%
2021/05/13	34	58.88	65.7	58.16	57.50	-31.7	18,372	-0.17%
2021/05/12	33.2	67.36	114.1	68.59	63.80	-80.9	17,695	-0.46%	大賣/
2021/05/11	120	75.78	113.5	76.18	70.80	6.4	17,218	0.04%	大買/大賣/
2021/05/10	30.1	72.19	52.1	72.83	75.10	-22	15,994	-0.14%
2021/05/07	9.2	65.38	18	64.52	68.30	-8.8	15,655	-0.06%
2021/05/06	20.3	68.67	29.3	66.06	66.10	-9.1	15,376	-0.06%
2021/05/05	12.2	64.00	45.2	67.90	68.50	-33.1	15,070	-0.22%
2021/05/04	20.9	68.93	9	68.38	67.00	11.9	14,815	0.08%
2021/05/03	85.6	75.07	10.1	74.01	74.40	75.5	14,627	0.52%
2021/04/29	4.5	70.72	19	69.12	70.80	-14.5	14,362	-0.10%
2021/04/28	23.6	66.40	145.2	66.95	66.50	-121.7	14,027	-0.87%	大賣/鉅額交易
2021/04/27	18.6	65.66	17	65.07	66.10	1.6	13,789	0.01%
2021/04/26	24.3	61.53	33.1	60.13	64.30	-8.8	13,492	-0.07%
2021/04/23	132.6	55.82	103	55.67	58.60	29.6	13,222	0.22%	大買/大賣/
2021/04/22	147.1	56.35	160.1	56.50	54.10	-12.9	12,087	-0.11%	大買/大賣/
2021/04/21	142	52.53	49.2	52.84	53.90	92.8	11,255	0.82%	大買/
2021/04/20	111.1	48.85	78.5	49.07	49.00	32.5	10,506	0.31%	大買/
2021/04/19	107.8	45.89	41	46.04	46.90	66.8	9,456	0.71%	大買/
2021/04/16	22	41.66	42.2	41.27	42.75	-20.2	8,607	-0.23%
2021/04/15	0.2	38.95	5	39.19	38.90	-4.8	8,037	-0.06%
2021/04/14	3.3	37.92	5	38.75	38.00	-1.7	7,958	-0.02%
2021/04/13	6	38.51	23	38.35	38.20	-17	7,811	-0.22%
2021/04/12	37.2	39.19	21	38.80	38.40	16.2	7,710	0.21%
2021/04/09	12.5	37.88	30	37.91	37.55	-17.5	7,495	-0.23%
2021/04/08	13	40.02	40	39.78	39.50	-27	7,199	-0.38%
2021/04/07	108.2	40.22	49.3	40.30	40.00	58.9	6,955	0.85%	大買/
2021/04/06	14	38.57	12.5	37.66	38.90	1.5	6,566	0.02%
2021/04/01	26.5	36.57	16	36.61	36.45	10.5	6,256	0.17%
2021/03/31	10	35.48	31.1	35.74	35.80	-21.1	5,819	-0.36%
2021/03/30	0	0.00	2	32.70	32.95	-2	5,335	-0.04%
2021/03/29	2	33.18	11	32.94	33.00	-9	5,308	-0.17%
2021/03/26	0	0.00	5	31.60	32.35	-5	5,372	-0.09%
2021/03/25	0	0.00	4.2	31.12	30.85	-4.2	5,535	-0.08%
2021/03/24	5	32.10	1	32.15	32.00	4	5,523	0.07%
2021/03/23	1	32.70	3	32.03	32.40	-2	5,456	-0.04%
2021/03/22	31	32.90	8	32.88	32.95	23	5,314	0.43%
2021/03/19	2.2	31.86	9	32.04	32.00	-6.8	5,046	-0.13%
2021/03/18	2	31.18	1	31.20	31.45	1	4,834	0.02%
2021/03/17	5	30.10	1	29.80	30.20	4	4,698	0.09%
2021/03/16	28	29.91	10	29.75	29.90	18	4,630	0.39%
2021/03/11	1	28.80	2	28.75	28.80	-1	4,490	-0.02%
2021/03/09	3	28.53	5	28.67	28.65	-2	4,404	-0.05%
2021/03/08	0	0.00	1	28.10	28.00	-1	4,313	-0.02%
2021/03/04	0	0.00	2	27.75	28.25	-2	4,135	-0.05%
2021/03/03	0	0.00	1	27.80	27.95	-1	4,080	-0.02%
2021/02/26	0	0.00	2	27.40	27.85	-2	4,016	-0.05%
2021/02/25	2	27.80	0	0.00	27.90	2	3,963	0.05%
2021/02/24	0	0.00	1	27.10	27.10	-1	3,886	-0.03%
2021/02/23	1	27.00	0	0.00	26.85	1	3,814	0.03%
2021/02/22	0	0.00	4	26.95	26.65	-4	3,778	-0.11%
2021/02/18	4	27.15	71	26.96	26.75	-67	3,721	-1.80%
2021/02/17	0	0.00	124	25.70	25.75	-124	3,617	-3.43%	大賣/鉅額交易
2021/02/05	0	0.00	2	24.63	24.65	-2	3,550	-0.06%
2021/02/04	0	0.00	1	24.85	24.75	-1	3,539	-0.03%
2021/02/03	0	0.00	1	24.40	24.35	-1	3,530	-0.03%
2021/02/01	0	0.00	1.2	23.90	24.05	-1.2	3,534	-0.03%
2021/01/29	4	24.15	0	0.00	23.90	4	3,516	0.11%
2021/01/27	0	0.00	1	24.40	24.50	-1	3,475	-0.03%
2021/01/25	0	0.00	1	25.00	25.00	-1	3,462	-0.03%
2021/01/22	0.2	24.40	2	24.20	24.50	-1.8	3,437	-0.05%
2021/01/21	0	0.00	12	24.09	24.15	-12	3,422	-0.35%
2021/01/20	5	24.30	0	0.00	23.80	5	3,393	0.15%
2021/01/19	10	25.30	1	25.50	24.90	9	3,335	0.27%
2021/01/18	2	25.20	10	25.20	25.20	-8	3,304	-0.24%
2021/01/15	17	26.45	1	25.80	26.00	16	3,227	0.50%
2021/01/14	5.5	27.96	32	27.79	27.60	-26.5	3,095	-0.86%
2021/01/13	0	0.00	1	27.25	27.00	-1	2,920	-0.03%
2021/01/12	7	27.64	8	26.93	26.75	-1	2,810	-0.04%
2021/01/11	0	0.00	7	26.30	26.75	-7	2,369	-0.30%
2021/01/08	1	23.95	2	24.20	24.35	-1	2,273	-0.04%
2021/01/07	0	0.00	1	23.95	24.05	-1	2,241	-0.05%
2021/01/06	0	0.00	0.1	24.95	24.45	-0.1	2,191	0.00%
2021/01/05	1	25.10	0	0.00	24.95	1	2,144	0.05%
2021/01/04	0	0.00	2	24.80	24.90	-2	2,076	-0.10%
2020/12/31	5	24.50	0	0.00	24.45	5	2,043	0.24%
2020/12/30	3	24.38	0	0.00	24.55	3	2,025	0.15%
2020/12/29	9	25.09	7	24.83	24.70	2	1,997	0.10%
2020/12/28	6	24.93	10	25.13	25.15	-4	1,902	-0.21%
2020/12/25	2	24.15	0	0.00	24.25	2	1,767	0.11%
2020/12/24	0	0.00	3	24.28	24.05	-3	1,732	-0.17%
2020/12/23	2	23.95	3	23.50	24.20	-1	1,714	-0.06%
2020/12/22	18	24.96	16	24.47	23.85	2	1,668	0.12%
2020/12/21	183	25.15	17	24.93	25.20	166	1,463	11.34%	大買/鉅額交易
2020/12/18	10.2	23.87	3	23.77	23.75	7.2	1,234	0.58%
2020/12/17	7	23.01	0	0.00	23.15	7	1,152	0.61%
2020/12/16	5	23.00	97	23.02	23.05	-92	1,148	-8.01%
2020/12/15	97	22.85	0	0.00	22.50	97	1,121	8.65%
2020/12/14	0.1	22.55	0	0.00	22.90	0.1	1,080	0.01%
2020/12/09	0	0.00	22.7	23.15	23.15	-22.7	1,053	-2.16%
2020/12/08	0	0.00	10	22.80	22.80	-10	1,033	-0.97%
2020/12/02	1	22.25	0	0.00	22.30	1	1,035	0.10%
2020/11/27	12	22.90	0	0.00	22.95	12	1,028	1.17%
2020/11/26	0	0.00	1	22.75	22.80	-1	1,034	-0.10%
2020/11/24	0	0.00	1	22.45	22.35	-1	1,039	-0.10%
2020/11/20	3	22.25	0	0.00	22.30	3	1,039	0.29%
2020/11/19	0	0.00	1	22.25	22.15	-1	1,043	-0.10%
2020/11/18	0	0.00	3	22.03	22.15	-3	1,045	-0.29%
2020/11/10	2	21.80	1	21.75	21.70	1	1,115	0.09%
2020/11/05	1	21.05	0	0.00	21.10	1	1,120	0.09%
2020/11/04	2	21.05	0	0.00	21.10	2	1,137	0.18%
2020/11/03	0	0.00	0.1	21.05	21.10	-0.1	1,145	-0.01%
2020/11/02	1	21.05	0	0.00	21.05	1	1,160	0.09%
2020/10/30	1	21.25	0	0.00	21.20	1	1,161	0.09%
2020/10/29	2	21.25	0	0.00	21.50	2	1,153	0.17%
2020/10/23	1	21.60	0	0.00	21.60	1	1,171	0.09%
2020/10/21	2	21.55	0	0.00	21.60	2	1,226	0.16%
2020/10/19	1	21.65	0	0.00	21.65	1	1,243	0.08%
2020/10/14	1	21.85	0	0.00	22.00	1	1,261	0.08%
2020/10/12	1	21.85	0	0.00	21.80	1	1,259	0.08%
2020/10/06	0	0.00	1	22.50	22.55	-1	1,262	-0.08%
2020/10/05	0	0.00	1	22.20	22.50	-1	1,270	-0.08%
2020/09/30	2	21.68	0	0.00	21.80	2	1,273	0.16%
2020/09/29	1	21.65	0	0.00	21.65	1	1,298	0.08%
2020/09/28	0	0.00	1	21.90	21.85	-1	1,326	-0.08%
2020/09/25	1	21.50	0	0.00	21.55	1	1,364	0.07%
2020/09/24	1	21.30	0	0.00	21.35	1	1,423	0.07%
2020/09/23	1	21.65	0	0.00	21.65	1	1,441	0.07%
2020/09/21	1	22.20	0	0.00	22.30	1	1,460	0.07%
2020/09/14	1	22.20	0	0.00	22.20	1	1,594	0.06%
2020/09/11	1	22.50	0	0.00	22.30	1	1,640	0.06%
2020/09/09	0	0.00	1	22.95	22.95	-1	1,642	-0.06%
2020/09/07	0	0.00	1	23.30	23.25	-1	1,699	-0.06%
2020/09/04	1	22.80	1	22.80	22.80	0	1,724	0.00%
2020/09/02	2	22.93	10	22.80	22.95	-8	1,873	-0.43%
2020/09/01	1	23.35	0	0.00	23.25	1	2,211	0.05%
2020/08/31	10	23.35	3	23.35	23.15	7	2,262	0.31%
2020/08/28	0	0.00	1	22.95	22.85	-1	2,253	-0.04%
2020/08/25	0	0.00	1	22.65	22.70	-1	2,312	-0.04%
2020/08/24	0.5	22.30	0	0.00	22.20	0.5	2,335	0.02%
2020/08/20	3	21.98	0	0.00	22.00	3	2,446	0.12%
2020/08/19	1	22.90	0	0.00	22.90	1	2,450	0.04%
2020/08/18	1	23.05	0	0.00	23.05	1	2,479	0.04%
2020/08/14	1	23.15	3	23.20	23.10	-2	2,529	-0.08%
2020/08/13	0	0.00	1	22.80	22.80	-1	2,524	-0.04%
2020/08/12	1	22.55	0	0.00	22.75	1	2,536	0.04%
2020/08/11	1	22.80	2.5	23.02	22.80	-1.5	2,559	-0.06%
2020/08/10	1	22.55	1	22.60	22.60	0	2,588	0.00%
2020/08/06	2	22.28	2	22.28	22.30	0	2,618	0.00%
2020/08/03	2	21.18	0	0.00	21.25	2	2,609	0.08%
2020/07/29	1	21.25	0	0.00	21.45	1	2,631	0.04%
2020/07/28	5	21.34	1	21.35	21.10	4	2,639	0.15%
2020/07/27	2	21.90	0	0.00	21.90	2	2,630	0.08%
2020/07/24	4	22.49	0	0.00	22.25	4	2,639	0.15%
2020/07/23	1	22.85	0	0.00	22.70	1	2,643	0.04%
2020/07/20	2	22.53	0	0.00	22.90	2	2,643	0.08%
2020/07/17	2	22.90	0	0.00	22.70	2	2,644	0.08%
2020/07/16	2	22.83	0	0.00	22.90	2	2,673	0.07%
2020/07/15	3	22.75	0	0.00	22.80	3	2,678	0.11%
2020/07/14	1	22.85	0	0.00	22.80	1	2,696	0.04%
2020/07/13	1	22.95	0	0.00	23.00	1	2,704	0.04%
2020/07/10	1	22.70	0	0.00	22.85	1	2,729	0.04%
2020/07/09	2	23.18	2	23.25	23.10	0	2,729	0.00%
2020/07/08	0.5	23.50	0	0.00	23.50	0.5	2,711	0.02%
2020/07/02	0	0.00	6	25.19	25.20	-6	2,609	-0.23%
2020/06/29	21	24.50	0	0.00	24.50	21	2,551	0.82%
2020/06/24	10	24.70	0	0.00	24.75	10	2,550	0.39%
2020/06/19	1	25.00	0	0.00	25.00	1	2,542	0.04%
2020/06/16	0	0.00	5	23.75	23.75	-5	2,507	-0.20%
2020/06/15	0	0.00	20	23.50	23.40	-20	2,537	-0.79%
2020/06/12	7	23.49	0	0.00	23.50	7	2,545	0.27%
2020/06/11	0	0.00	10	24.40	23.75	-10	2,546	-0.39%
2020/06/10	5	24.35	0	0.00	24.40	5	2,515	0.20%
2020/06/09	31	24.30	0	0.00	24.40	31	2,550	1.22%
2020/06/04	4	23.90	0	0.00	24.05	4	2,083	0.19%
2020/06/02	0	0.00	1	23.25	23.35	-1	2,091	-0.05%
2020/05/29	1	22.80	1	22.75	22.65	0	2,060	0.00%
2020/05/26	1	23.95	0	0.00	23.65	1	1,948	0.05%
2020/05/05	0	0.00	1	24.45	24.45	-1	1,768	-0.06%
2020/04/30	1	24.65	0	0.00	25.15	1	1,773	0.06%
2020/04/17	1	23.90	0	0.00	23.85	1	1,880	0.05%
2020/04/15	0	0.00	1	24.05	24.10	-1	1,863	-0.05%
2020/04/07	0	0.00	2	22.15	22.25	-2	1,878	-0.11%
2020/03/27	1	21.40	0	0.00	21.40	1	1,862	0.05%
2020/03/25	1	21.90	0	0.00	21.55	1	1,839	0.05%
2020/03/20	0	0.00	3	19.90	19.80	-3	1,791	-0.17%
2020/03/19	1	19.80	0	0.00	19.40	1	1,764	0.06%
2020/03/18	1	22.55	0	0.00	21.55	1	1,732	0.06%
2020/03/17	1	22.60	3	22.80	22.65	-2	1,733	-0.12%
2020/03/13	1	23.80	0	0.00	24.80	1	1,660	0.06%
2020/03/12	4	25.66	101	25.61	25.55	-97	1,598	-6.07%	大賣/
2020/03/09	11	26.36	0	0.00	26.15	11	1,527	0.72%
2020/03/06	10	26.85	0	0.00	26.80	10	1,483	0.67%
2020/03/05	0	0.00	1	27.15	27.10	-1	1,452	-0.07%
2020/03/03	0	0.00	7	27.29	27.30	-7	1,446	-0.48%
2020/03/02	5	27.05	0	0.00	27.10	5	1,441	0.35%
2020/02/27	0	0.00	0.2	27.50	27.30	-0.2	1,405	-0.01%
2020/02/24	5	27.50	0	0.00	27.55	5	1,391	0.36%
2020/02/13	2	27.60	0	0.00	27.55	2	1,412	0.14%
2020/02/10	1	27.30	0	0.00	27.05	1	1,506	0.07%
2020/02/07	1	27.85	0	0.00	27.75	1	1,482	0.07%
2020/02/04	3	27.73	0	0.00	27.85	3	1,468	0.20%
2020/02/03	1	27.75	0	0.00	27.80	1	1,472	0.07%
2020/01/30	0	0.00	1	28.20	28.15	-1	1,428	-0.07%
2020/01/16	5	29.10	3	29.00	29.00	2	1,356	0.15%
2020/01/14	3	29.07	0	0.00	29.00	3	1,385	0.22%
2020/01/13	1	29.10	0	0.00	29.10	1	1,382	0.07%
2020/01/10	1	29.10	0	0.00	29.00	1	1,390	0.07%
2020/01/09	2	29.15	0	0.00	29.15	2	1,385	0.14%
2020/01/08	1	29.00	0	0.00	29.00	1	1,395	0.07%
2020/01/07	0	0.00	2	29.10	29.15	-2	1,404	-0.14%
2020/01/06	2	29.15	0	0.00	29.05	2	1,427	0.14%
2020/01/02	2	29.50	0	0.00	29.50	2	1,411	0.14%
2019/12/31	1	29.50	0	0.00	29.55	1	1,444	0.07%
2019/12/30	1	29.60	0	0.00	29.55	1	1,518	0.07%
2019/12/20	1	29.35	0	0.00	29.20	1	1,781	0.06%
2019/12/18	12	29.35	0	0.00	29.35	12	1,835	0.65%
2019/12/17	1	29.50	0	0.00	29.35	1	1,855	0.05%
2019/12/06	0	0.00	4	29.75	29.65	-4	1,899	-0.21%
2019/11/25	12	29.85	0	0.00	29.75	12	2,165	0.55%
2019/11/14	2	29.70	0	0.00	29.75	2	2,205	0.09%
2019/11/12	1	29.55	0	0.00	29.70	1	2,214	0.05%
2019/11/08	1	29.90	0	0.00	29.90	1	2,192	0.05%
2019/11/07	4	30.35	0	0.00	30.10	4	2,158	0.19%
2019/11/06	10	30.40	0	0.00	30.40	10	2,140	0.47%
2019/10/30	5	30.60	0	0.00	30.65	5	2,240	0.22%
2019/10/29	3	30.70	0	0.00	30.60	3	2,246	0.13%
2019/10/24	1	30.80	0	0.00	30.75	1	2,377	0.04%
2019/10/22	0	0.00	2	30.85	31.00	-2	2,464	-0.08%
2019/10/21	1	30.65	0	0.00	30.75	1	2,493	0.04%
2019/10/18	3	30.55	0	0.00	30.45	3	2,565	0.12%
2019/10/17	1	30.65	0	0.00	30.65	1	2,616	0.04%
2019/10/09	10	30.40	0	0.00	30.55	10	2,671	0.37%
2019/09/25	0	0.00	1	30.05	30.55	-1	2,406	-0.04%
2019/09/18	3	31.00	0	0.00	30.85	3	2,279	0.13%
2019/09/16	0	0.00	10	31.23	31.05	-10	2,282	-0.44%
2019/09/05	1	32.10	0	0.00	32.40	1	2,203	0.05%
2019/09/04	4	32.15	0	0.00	32.25	4	2,173	0.18%
2019/09/03	5	32.68	0	0.00	32.45	5	2,141	0.23%
2019/09/02	6	32.48	1	32.15	32.60	5	2,091	0.24%
2019/08/30	4	31.85	0	0.00	31.80	4	2,034	0.20%
2019/08/29	5	31.83	0	0.00	32.00	5	1,986	0.25%
2019/08/28	3	31.05	0	0.00	31.05	3	1,924	0.16%
2019/08/22	0	0.00	6	31.19	31.10	-6	1,906	-0.31%
2019/08/19	5	31.50	0	0.00	31.45	5	1,856	0.27%
2019/08/16	1	31.00	0	0.00	31.15	1	1,817	0.06%
2019/08/15	0	0.00	9	30.23	30.60	-9	1,787	-0.50%
2019/08/14	6	30.45	0	0.00	30.55	6	1,779	0.34%
2019/08/12	10	30.85	0	0.00	30.75	10	1,746	0.57%
2019/08/08	1	30.85	0	0.00	30.95	1	1,731	0.06%
2019/08/07	1	30.85	0	0.00	30.70	1	1,706	0.06%
2019/08/05	8	31.90	1	31.90	31.65	7	1,656	0.42%
2019/08/02	0	0.00	61	31.60	31.40	-61	1,637	-3.73%
2019/08/01	1	32.10	3	32.43	32.10	-2	1,595	-0.13%
2019/07/31	2	32.65	0	0.00	32.60	2	1,574	0.13%
2019/07/29	9	32.72	1	32.75	32.95	8	1,557	0.51%
2019/07/26	2	33.58	0	0.00	33.35	2	1,527	0.13%
2019/07/25	4	35.00	0	0.00	35.20	4	1,473	0.27%
2019/07/24	3	34.73	0	0.00	34.65	3	1,393	0.22%
2019/07/23	13	35.15	0	0.00	35.05	13	1,349	0.96%
2019/07/22	1	35.30	1	35.30	35.80	0	1,281	0.00%
2019/07/19	4	34.48	0	0.00	34.80	4	1,186	0.34%
2019/07/18	0	0.00	2	33.20	33.70	-2	1,121	-0.18%
2019/07/15	2	32.50	1	32.40	32.50	1	987	0.10%
2019/07/12	7	31.94	0	0.00	31.95	7	988	0.71%
2019/07/11	8	32.34	0	0.00	32.45	8	963	0.83%
2019/07/10	4	32.68	0	0.00	32.75	4	952	0.42%
2019/07/01	0	0.00	20	31.20	31.15	-20	854	-2.34%
2019/06/24	4	30.85	0	0.00	30.85	4	865	0.46%
2019/06/18	1	29.75	0	0.00	29.80	1	792	0.13%
2019/06/10	20	29.90	1	29.80	29.85	19	831	2.29%
2019/05/31	0	0.00	5	29.80	29.70	-5	837	-0.60%
2019/05/24	3	29.45	0	0.00	29.50	3	882	0.34%
2019/05/20	5	29.20	0	0.00	29.30	5	894	0.56%
2019/05/06	0	0.00	1	29.90	29.60	-1	860	-0.12%
2019/04/30	1	29.25	0	0.00	29.40	1	813	0.12%
2019/04/29	3	29.30	0	0.00	29.20	3	817	0.37%
2019/04/25	1	29.50	0	0.00	29.45	1	812	0.12%
2019/04/24	1	29.45	0	0.00	29.60	1	807	0.12%
2019/04/23	0	0.00	0.1	29.60	29.60	-0.1	802	-0.01%
2019/04/18	1	29.40	0	0.00	29.35	1	791	0.13%
2019/04/17	2	29.50	0	0.00	29.40	2	785	0.25%
2019/04/15	1	29.50	0	0.00	29.45	1	770	0.13%
2019/04/11	2	29.60	0	0.00	29.40	2	758	0.26%
2019/04/08	0	0.00	2	29.35	29.65	-2	726	-0.28%
2019/04/02	5	29.30	0	0.00	29.35	5	708	0.71%
2019/04/01	6	29.75	0	0.00	29.85	6	681	0.88%
2019/03/29	5	30.05	0	0.00	30.15	5	651	0.77%
2019/03/27	2	29.75	0	0.00	29.80	2	653	0.31%
2019/03/26	3	29.80	0	0.00	29.80	3	655	0.46%
2019/03/15	3	29.75	0	0.00	29.75	3	630	0.48%
2019/03/07	0	0.00	1	29.70	29.60	-1	707	-0.14%
2019/02/20	0	0.00	8	29.20	29.20	-8	656	-1.22%
2019/02/18	1	28.90	0	0.00	28.80	1	661	0.15%
2019/02/15	2	28.78	0	0.00	28.70	2	665	0.30%
2019/02/13	1	28.80	0	0.00	28.75	1	656	0.15%
2019/02/11	3	28.65	0	0.00	28.65	3	658	0.46%
2019/01/30	3	28.90	0	0.00	29.05	3	647	0.46%
2019/01/28	1	29.00	0	0.00	28.95	1	665	0.15%
2019/01/08	0	0.00	1	28.90	28.85	-1	1,314	-0.08%
2019/01/03	0	0.00	1	29.05	29.00	-1	1,501	-0.07%
2018/12/28	4	28.73	0	0.00	29.00	4	1,618	0.25%
2018/12/24	0	0.00	2	29.10	29.10	-2	1,682	-0.12%
2018/12/21	1	29.50	0	0.00	29.30	1	1,694	0.06%
2018/12/20	1	29.70	0	0.00	29.60	1	1,692	0.06%
2018/11/27	0	0.00	3	28.58	28.60	-3	1,605	-0.19%
2018/11/09	0	0.00	3	28.32	28.35	-3	1,676	-0.18%
2018/11/01	2	29.35	0	0.00	29.25	2	1,659	0.12%
2018/10/30	3	28.95	0	0.00	28.85	3	1,648	0.18%
2018/10/26	3	29.50	0	0.00	29.85	3	1,632	0.18%
2018/10/24	2	30.00	0	0.00	30.00	2	1,597	0.13%
2018/10/23	2	30.70	0	0.00	30.15	2	1,576	0.13%
2018/10/19	1	31.05	2	30.80	30.95	-1	1,583	-0.06%
2018/10/18	0	0.00	0.1	31.35	31.45	-0.1	1,535	-0.01%
2018/10/17	1	31.25	2	31.35	30.85	-1	1,499	-0.07%
2018/10/16	0	0.00	3	32.02	31.55	-3	1,424	-0.21%
2018/10/15	5	31.90	3	32.02	31.95	2	1,158	0.17%
2018/10/12	0	0.00	2	29.85	30.45	-2	1,050	-0.19%
2018/10/11	2	29.65	0	0.00	30.05	2	1,025	0.20%
2018/10/09	2	30.98	0	0.00	30.95	2	978	0.20%
2018/10/05	2	29.90	0	0.00	29.95	2	868	0.23%
2018/10/04	1	30.35	0	0.00	30.60	1	841	0.12%
2018/10/02	2	29.75	0	0.00	29.80	2	803	0.25%
2018/10/01	2	29.90	0	0.00	29.90	2	795	0.25%
2018/09/17	1	29.20	0	0.00	29.30	1	748	0.13%
2018/09/10	1	29.80	0	0.00	29.90	1	725	0.14%
2018/09/05	1	29.80	0	0.00	30.00	1	712	0.14%
2018/08/30	1	30.35	0	0.00	30.35	1	716	0.14%
2018/08/13	1	29.85	0	0.00	29.75	1	581	0.17%
2018/08/10	1	30.70	0	0.00	30.55	1	552	0.18%
2018/08/09	1	30.75	0	0.00	30.70	1	550	0.18%
2018/08/02	1	30.40	0	0.00	30.20	1	524	0.19%
2018/08/01	2	30.60	3	30.60	30.45	-1	545	-0.18%
2018/07/30	0	0.00	0	30.35	30.50	0	538	0.00%
2018/07/27	0	0.00	2	30.60	30.60	-2	531	-0.38%
2018/07/26	0	0.00	0.5	30.55	30.70	-0.5	517	-0.10%
2018/07/24	1	29.55	1	29.85	29.95	0	471	0.00%
2018/07/23	1	29.60	0	0.00	29.40	1	448	0.22%
2018/07/16	0	0.00	2	29.10	29.10	-2	449	-0.44%
2018/07/09	1	28.70	0	0.00	28.75	1	447	0.22%
2018/07/06	0	0.00	3	28.70	28.25	-3	445	-0.67%
2018/07/04	0	0.00	3	28.70	28.70	-3	448	-0.67%
2018/06/22	1	28.80	0	0.00	28.80	1	460	0.22%
2018/06/21	1	28.90	0	0.00	28.95	1	463	0.22%
2018/06/12	0.1	29.05	0	0.00	29.50	0.1	443	0.02%
2018/06/07	0	0.00	10	29.40	29.45	-10	427	-2.34%
2018/05/31	1	29.00	0	0.00	29.00	1	433	0.23%
2018/05/30	1	28.85	0	0.00	29.00	1	433	0.23%
2018/05/22	0	0.00	1	29.30	29.15	-1	439	-0.23%
2018/05/16	1	28.80	0	0.00	28.90	1	471	0.21%
2018/05/11	1	29.65	0	0.00	29.55	1	495	0.20%
2018/05/09	0	0.00	2	29.23	29.50	-2	470	-0.42%
2018/05/08	0	0.00	1	28.80	28.75	-1	442	-0.23%
2018/05/07	0	0.00	0.1	28.75	28.80	-0.1	440	-0.02%
2018/04/30	1	28.25	0	0.00	28.25	1	441	0.23%
2018/03/28	3	27.55	0	0.00	27.85	3	579	0.52%
2018/03/15	2	28.25	0	0.00	28.10	2	688	0.29%
2018/02/09	1	27.00	0	0.00	27.40	1	894	0.11%
2018/02/07	1	27.85	0	0.00	28.00	1	876	0.11%
2018/02/02	2	29.00	0	0.00	29.00	2	854	0.23%
2018/01/22	0	0.00	71	28.63	28.85	-71	1,014	-7.00%
2018/01/18	1	29.00	1	29.10	29.00	0	1,021	0.00%
2018/01/17	0	0.00	3	29.10	29.25	-3	1,047	-0.29%
2018/01/15	0	0.00	2	29.35	29.20	-2	1,070	-0.19%
2018/01/12	0	0.00	6	29.10	29.25	-6	1,106	-0.54%
2018/01/11	0	0.00	5	29.10	29.20	-5	1,116	-0.45%
2018/01/10	51	29.37	4	29.51	29.30	47	1,133	4.15%
2018/01/09	0	0.00	10	29.75	29.80	-10	1,172	-0.85%
2018/01/08	0	0.00	21	29.50	29.80	-21	1,173	-1.79%
2018/01/05	1	29.00	20	29.10	29.05	-19	1,150	-1.65%
2018/01/04	1	29.40	0	0.00	29.20	1	1,152	0.09%
2018/01/02	1	28.90	6	29.18	29.10	-5	1,138	-0.44%