恆大 (1325)-國泰-台中券商分點個股進出

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

恆大

(1325)

可現股當沖

股價
27.90
漲跌
--
漲幅
0.00%
成交量
210張
產業
上市塑膠類股
358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

恆大 (1325)籌碼相關－國泰-台中券商分點個股進出

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-台中券商分點個股進出
國泰-台中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
2024/05/14	0	27.55	0	0.00	27.60	0	654	0.00%
2024/05/13	2	27.50	0	0.00	27.55	2	676	0.30%
2024/05/08	0	27.90	0	0.00	28.20	0	1,004	0.00%
2024/05/06	1	27.80	0	0.00	27.85	1	1,050	0.10%
2024/04/29	0	0.00	5	28.15	28.20	-5	1,138	-0.44%
2024/04/24	0	28.15	0	0.00	28.20	0	1,273	0.00%
2024/04/23	3	28.10	3	27.90	28.20	0	1,362	0.00%
2024/04/19	1	29.00	2	27.75	27.65	-1	1,464	-0.07%
2024/04/18	0	0.00	2	29.15	29.05	-2	1,501	-0.13%
2024/04/17	1	28.00	0	0.00	28.20	1	1,542	0.06%
2024/04/16	1	27.00	0	0.00	27.35	1	1,721	0.06%
2024/04/15	0	28.88	0	0.00	28.55	0	1,850	0.00%
2024/04/12	0.3	28.70	20	28.55	28.55	-19.7	1,963	-1.00%
2024/04/11	0	0.00	11	29.30	28.95	-11	2,171	-0.51%
2024/04/10	1	29.45	0	0.00	29.55	1	2,335	0.04%
2024/04/09	0	29.30	0	0.00	29.25	0	2,414	0.00%
2024/04/08	0	29.30	0	0.00	28.90	0	2,453	0.00%
2024/04/03	1	28.85	0	0.00	28.95	1	2,485	0.04%
2024/04/02	0	29.20	0	0.00	29.35	0	2,529	0.00%
2024/03/29	0	0.00	0	29.75	29.30	0	2,679	0.00%
2024/03/28	5	29.25	0	0.00	29.25	5	2,778	0.18%
2024/03/26	6	28.92	1	29.25	28.90	5	3,773	0.13%
2024/03/22	3	29.57	0	0.00	29.50	3	3,897	0.08%
2024/03/21	1	29.80	1	30.00	29.75	0	3,965	0.00%
2024/03/20	3	29.98	0	0.00	30.00	3	3,974	0.08%
2024/03/19	9	30.41	0	0.00	30.25	9	3,986	0.23%
2024/03/18	1	30.80	0	0.00	30.75	1	4,012	0.02%
2024/03/15	0	31.65	0	0.00	31.35	0	4,029	0.00%
2024/03/14	2	31.58	1	31.55	31.55	1	4,065	0.02%
2024/03/13	1	32.55	1	31.95	31.70	0	4,089	0.00%
2024/03/12	1	32.60	0	0.00	32.60	1	4,122	0.02%
2024/03/11	2	32.00	1	32.00	32.10	1	4,193	0.02%
2024/03/08	0	31.60	2	31.95	31.45	-2	4,296	-0.05%
2024/03/07	6	32.00	9	31.93	31.90	-3	4,372	-0.07%
2024/03/06	2	32.78	3	32.65	32.55	-1	4,533	-0.02%
2024/03/05	1	33.00	1	32.55	32.55	0	4,800	0.00%
2024/03/04	9	33.18	0	0.00	33.10	9	4,961	0.18%
2024/03/01	3	33.78	0	0.00	33.70	3	5,052	0.06%
2024/02/29	3	34.97	2	34.80	34.30	1	5,058	0.02%
2024/02/27	2	34.43	1	33.90	33.90	1	5,064	0.02%
2024/02/26	0	0.00	4.1	35.15	35.10	-4.1	5,044	-0.08%
2024/02/23	4	33.99	5	34.31	34.05	-1	5,011	-0.02%
2024/02/22	3	34.47	17	34.61	34.70	-14	4,988	-0.28%
2024/02/21	1.1	35.41	0	35.65	35.50	1.1	4,966	0.02%
2024/02/20	0	35.60	1	35.65	35.45	-1	4,952	-0.02%
2024/02/19	4	36.09	2	35.70	35.70	2	4,941	0.04%
2024/02/16	3	35.77	4	35.46	36.50	-1	4,922	-0.02%
2024/02/15	16	35.78	9.1	35.59	35.35	6.9	4,904	0.14%
2024/02/05	5.1	37.90	24	38.02	38.20	-18.9	4,863	-0.39%
2024/02/02	12	38.19	2	38.55	38.05	10	4,839	0.21%
2024/02/01	73	40.44	65	40.26	39.25	8	4,799	0.17%
2024/01/31	49	38.52	61	38.56	39.80	-12	4,626	-0.26%
2024/01/30	13	36.97	6.3	37.35	36.20	6.8	4,503	0.15%
2024/01/29	3	37.80	1.1	37.65	37.65	1.9	4,473	0.04%
2024/01/26	0	37.45	0	0.00	37.55	0	4,454	0.00%
2024/01/25	15	37.60	15	37.79	37.60	0	4,440	0.00%
2024/01/24	17.1	38.90	34.7	38.52	38.35	-17.5	4,419	-0.40%
2024/01/23	21.2	38.55	26	38.62	38.75	-4.8	4,390	-0.11%
2024/01/22	19.5	37.66	26	37.97	38.35	-6.5	4,358	-0.15%
2024/01/19	20	37.92	26	37.36	37.40	-6	4,321	-0.14%
2024/01/18	18	39.31	21	38.65	38.20	-3	4,270	-0.07%
2024/01/17	47.2	40.71	13	39.97	39.50	34.2	4,213	0.81%
2024/01/16	37	42.74	59.2	42.49	42.50	-22.1	4,120	-0.54%
2024/01/15	30.1	42.43	18	42.19	41.80	12.1	4,041	0.30%
2024/01/12	29.6	43.05	26	42.98	42.70	3.6	4,002	0.09%
2024/01/11	21.7	42.31	24	42.34	42.95	-2.4	3,950	-0.06%
2024/01/10	75	44.73	65.2	43.98	42.95	9.8	3,895	0.25%
2024/01/09	62.5	42.65	51	43.13	43.75	11.5	3,712	0.31%
2024/01/08	74.3	41.88	62	41.96	41.80	12.3	3,575	0.34%
2024/01/05	45.3	45.14	26.8	44.13	43.00	18.5	3,458	0.54%
2024/01/04	14	47.17	38.1	47.69	47.75	-24.1	3,244	-0.74%
2024/01/03	24	42.81	36	43.41	43.45	-12	3,076	-0.39%
2024/01/02	14	39.57	16.7	38.85	39.50	-2.7	2,993	-0.09%
2023/12/29	12	39.34	0.1	39.57	39.40	12	2,951	0.40%
2023/12/28	12	40.14	16.2	39.91	39.65	-4.1	2,918	-0.14%
2023/12/27	2.2	40.73	12.2	40.67	40.70	-9.9	2,869	-0.35%
2023/12/26	38.1	40.54	29	40.71	40.15	9.1	2,811	0.32%
2023/12/25	19.1	38.83	32.6	38.83	39.40	-13.5	2,713	-0.50%
2023/12/22	104.2	40.98	115	40.95	40.90	-10.8	2,607	-0.41%	大買/大賣/
2023/12/21	240.3	44.71	228.5	45.11	40.85	11.8	2,361	0.50%	大買/大賣/
2023/12/20	8	44.40	22.6	44.87	44.90	-14.6	1,601	-0.91%
2023/12/19	15	39.10	7.2	40.55	40.85	7.8	1,533	0.51%
2023/12/18	30	36.30	13.1	37.11	37.15	16.9	1,458	1.16%
2023/12/15	0.2	33.70	3	34.78	33.80	-2.8	1,382	-0.20%
2023/12/14	1	34.30	4.1	34.98	35.30	-3.1	1,363	-0.23%
2023/12/13	6	34.32	9	32.84	34.75	-3	1,340	-0.22%
2023/12/12	2	34.03	6	33.32	32.70	-4	1,304	-0.31%
2023/12/11	13	37.04	5	37.40	34.50	8	1,277	0.63%
2023/12/08	11	37.50	16.1	38.31	37.95	-5.1	1,234	-0.41%
2023/12/07	25	38.61	22	38.80	37.40	3	1,204	0.25%
2023/12/06	18	36.79	73	35.90	38.60	-55	1,158	-4.75%
2023/12/05	47.5	43.55	39.4	42.76	38.70	8.1	1,075	0.75%
2023/12/04	59.8	42.81	10.3	42.87	42.95	49.5	958	5.16%
2023/12/01	109	38.08	65.2	38.52	39.05	43.8	867	5.05%	大買/
2023/11/30	129.3	34.27	134.3	35.03	35.50	-5	687	-0.72%	大買/大賣/
2023/11/29	72	31.44	60.3	31.72	32.30	11.7	411	2.84%
2023/11/28	28	29.34	25.4	29.38	29.40	2.6	238	1.09%
2023/11/27	3	26.75	17.1	26.75	26.75	-14.1	135	-10.38%
2023/11/24	28	24.02	9	23.72	24.35	19	115	16.51%
2023/11/22	0	22.60	0	0.00	22.65	0	84	0.01%
2023/11/21	0	22.80	0	0.00	22.65	0	86	0.01%
2023/11/20	0	22.70	0	0.00	22.65	0	86	0.01%
2023/11/17	0.1	22.48	0	0.00	22.55	0.1	86	0.07%
2023/11/16	0	22.65	0	0.00	22.35	0	85	0.01%
2023/11/15	0	22.55	0	0.00	22.45	0	85	0.01%
2023/11/14	0	22.60	0	23.40	22.40	0	86	0.00%
2023/11/13	0	22.35	0	0.00	22.40	0	87	0.00%
2023/11/10	0	22.45	0	22.45	22.30	0	87	-0.03%
2023/11/09	0	22.70	0	0.00	22.45	0	87	0.00%
2023/11/08	0	22.55	0	0.00	22.55	0	90	0.01%
2023/11/07	0	22.60	0	0.00	22.45	0	90	0.02%
2023/11/06	0	22.60	4	22.45	22.45	-4	90	-4.42%
2023/11/03	0	22.45	0	0.00	22.30	0	90	0.02%
2023/11/02	0	22.38	0	0.00	22.25	0	90	0.04%
2023/11/01	0	22.35	0	0.00	22.15	0	90	0.01%
2023/10/31	0	22.50	0	0.00	22.20	0	93	0.01%
2023/10/30	0	22.50	0	0.00	22.40	0	95	0.02%
2023/10/27	0	22.45	0	0.00	22.40	0	96	0.04%
2023/10/26	0	22.51	0	0.00	22.35	0	97	0.02%
2023/10/25	0	22.40	0	0.00	22.45	0	98	0.01%
2023/10/24	0.1	22.45	0	0.00	22.35	0.1	99	0.07%
2023/10/23	0	22.40	0	0.00	22.40	0	102	0.01%
2023/10/20	0	22.35	0	0.00	22.30	0	104	0.02%
2023/10/19	0	22.55	0	0.00	22.40	0	105	0.02%
2023/10/18	0.1	22.43	0	0.00	22.45	0.1	106	0.06%
2023/10/17	0	22.55	0	0.00	22.50	0	107	0.01%
2023/10/16	0	22.74	0	0.00	22.60	0	108	0.04%
2023/10/13	0	22.70	0	0.00	22.65	0	109	0.01%
2023/10/12	0	22.60	3	22.65	22.60	-3	111	-2.68%
2023/10/11	0	22.83	0	0.00	22.50	0	112	0.01%
2023/10/06	0	22.75	0	0.00	22.60	0	117	0.01%
2023/10/05	0	22.70	0	0.00	22.70	0	122	0.01%
2023/10/04	0	22.70	0	0.00	22.55	0	122	0.01%
2023/10/03	0	22.70	0	0.00	22.65	0	123	0.01%
2023/10/02	0	22.90	0	0.00	22.65	0	125	0.01%
2023/09/28	2.1	22.85	0	0.00	22.90	2.1	124	1.69%
2023/09/27	0	22.67	0	0.00	22.65	0	123	0.03%
2023/09/26	3	22.75	0	0.00	22.80	3	123	2.45%
2023/09/25	0.1	22.60	0	0.00	22.50	0.1	121	0.06%
2023/09/21	0	22.45	0	0.00	22.20	0	122	0.01%
2023/09/20	0	22.50	0	0.00	22.40	0	128	0.01%
2023/09/19	0	0.00	4	22.55	22.45	-4	130	-3.06%
2023/09/18	0	22.60	0	0.00	22.50	0	132	0.01%
2023/09/15	0	22.55	5	22.55	22.50	-5	134	-3.71%
2023/09/14	0	22.70	0	0.00	22.50	0	135	0.01%
2023/09/13	0	22.80	0	0.00	22.50	0	138	0.01%
2023/09/12	0	22.60	0	0.00	22.60	0	139	0.01%
2023/09/11	0	22.65	0	0.00	22.60	0	141	0.01%
2023/09/07	0	23.00	0	0.00	22.60	0	143	0.01%
2023/09/06	0	22.85	0	0.00	22.60	0	146	0.01%
2023/09/05	0	22.90	0	0.00	22.70	0	148	0.01%
2023/09/04	0.1	23.12	0.2	22.90	22.75	-0.1	152	-0.10%
2023/09/01	0	23.20	3	22.90	22.90	-3	154	-1.94%
2023/08/31	3	22.70	3	22.70	22.70	0	154	0.01%
2023/08/30	0	22.65	2	22.60	22.45	-2	155	-1.28%
2023/08/29	0	22.65	0	0.00	22.60	0	159	0.01%
2023/08/28	0	22.55	0	0.00	22.60	0	169	0.01%
2023/08/25	0	22.95	0	0.00	22.70	0	172	0.01%
2023/08/24	5	22.45	0	0.00	22.40	5	173	2.90%
2023/08/23	0	22.45	0	0.00	22.45	0	176	0.01%
2023/08/22	0	22.35	0	0.00	22.35	0	186	0.01%
2023/08/21	0	22.50	1	22.45	22.35	-1	220	-0.44%
2023/08/18	3	22.47	0	0.00	22.35	3	237	1.27%
2023/08/17	0	22.30	0	0.00	22.35	0	242	0.01%
2023/08/16	0.1	22.33	0	0.00	22.30	0.1	255	0.03%
2023/08/15	0	22.25	0	0.00	22.35	0	262	0.01%
2023/08/14	0	22.53	1	22.60	22.20	-1	267	-0.37%
2023/08/11	0	22.65	0	0.00	22.55	0	268	0.01%
2023/08/10	0	22.80	0	22.80	22.55	0	268	0.00%
2023/08/08	0.1	22.78	0	0.00	22.65	0.1	267	0.02%
2023/08/07	0	23.00	0	0.00	22.85	0	269	0.01%
2023/08/04	0	22.70	0	0.00	22.85	0	269	0.01%
2023/08/02	2	22.35	0	0.00	22.25	2	267	0.76%
2023/08/01	0	22.45	0	0.00	22.30	0	265	0.01%
2023/07/31	3	22.35	0	0.00	22.30	3	267	1.13%
2023/07/28	0.1	22.40	1	22.20	22.35	-0.9	266	-0.35%
2023/07/27	0	22.55	0	0.00	22.45	0	265	0.01%
2023/07/26	0	23.00	0	0.00	22.70	0	268	0.01%
2023/07/25	0.1	22.50	10	22.35	22.35	-9.9	266	-3.72%
2023/07/24	0	22.96	0	0.00	22.45	0	265	0.01%
2023/07/21	0	23.35	0	0.00	22.90	0	266	0.01%
2023/07/20	0	23.25	10	23.00	23.00	-10	267	-3.74%
2023/07/19	0	23.40	0	0.00	22.95	0	269	0.00%
2023/07/17	0	23.05	0	0.00	23.00	0	271	0.01%
2023/07/14	0	22.65	0	0.00	22.80	0	271	0.01%
2023/07/13	1.1	22.73	0	0.00	22.50	1.1	270	0.40%
2023/07/12	0.2	23.15	0	0.00	22.95	0.2	268	0.06%
2023/07/11	0.3	23.75	0	0.00	23.55	0.3	263	0.10%
2023/07/10	1	23.50	0	0.00	23.45	1	265	0.39%
2023/07/05	0	0.00	1	24.25	24.05	-1	262	-0.38%
2023/06/27	1	24.30	0	0.00	24.20	1	258	0.39%
2023/06/26	2	24.35	10	24.40	24.45	-8	257	-3.10%
2023/06/21	0	0.00	1	24.40	24.45	-1	257	-0.39%
2023/06/20	1	24.70	0	0.00	24.45	1	258	0.39%
2023/06/19	1	24.80	0	0.00	24.65	1	257	0.39%
2023/06/16	0.1	24.35	2	24.60	24.60	-1.9	255	-0.74%
2023/06/13	0	24.45	0	0.00	24.45	0	253	0.00%
2023/06/12	0	24.65	0	0.00	24.45	0	253	0.00%
2023/06/09	0	0.00	3	24.70	24.50	-3	254	-1.18%
2023/06/08	2	24.65	0	0.00	24.65	2	256	0.78%
2023/06/06	2	25.10	0	0.00	25.10	2	255	0.79%
2023/06/05	0	25.90	0	25.60	25.55	0	263	-0.01%
2023/06/01	0	0.00	3	25.83	25.95	-3	265	-1.14%
2023/05/31	0.1	25.20	1	25.35	25.00	-0.9	257	-0.35%
2023/05/30	0	0.00	10	25.09	25.05	-10	257	-3.89%
2023/05/29	2	25.25	0	0.00	25.35	2	255	0.78%
2023/05/26	0	25.50	0	0.00	25.35	0	253	0.01%
2023/05/25	14	26.46	5	26.61	25.95	9	246	3.65%
2023/05/24	3	25.78	1	26.00	25.70	2	212	0.93%
2023/05/23	2	25.10	0	0.00	25.10	2	197	1.01%
2023/05/22	2	24.88	2	24.88	25.30	0	207	0.00%
2023/05/19	10	24.10	6	24.50	24.10	4	194	2.04%
2023/05/17	0	23.60	0	0.00	23.50	0	186	0.01%
2023/05/16	0	23.60	0	0.00	23.50	0	184	0.01%
2023/05/15	0	23.50	0	0.00	23.55	0	190	0.01%
2023/05/12	1	23.55	0	0.00	23.55	1	199	0.51%
2023/05/11	1	23.55	0	0.00	23.65	1	202	0.51%
2023/05/10	0	0.00	1	23.90	23.80	-1	202	-0.49%
2023/05/09	0	0.00	0.1	24.00	23.95	-0.1	205	-0.05%
2023/05/05	1	24.15	0	0.00	24.10	1	209	0.48%
2023/05/04	0	24.00	0	0.00	23.90	0	211	0.01%
2023/05/02	0	24.05	0	0.00	24.05	0	217	0.00%
2023/04/28	0	23.95	0	0.00	23.95	0	220	0.01%
2023/04/26	0	0.00	1	23.50	23.50	-1	226	-0.44%
2023/04/25	1	23.85	0	0.00	23.75	1	226	0.44%
2023/04/24	0.1	24.00	1	24.00	24.05	-0.9	228	-0.39%
2023/04/21	2	23.98	11	23.80	23.55	-9	233	-3.86%
2023/04/20	0	0.00	1	23.95	23.85	-1	238	-0.42%
2023/04/19	8	23.88	0	0.00	23.85	8	240	3.33%
2023/04/18	0	23.85	1	24.00	23.80	-1	248	-0.39%
2023/04/17	0	24.15	0	0.00	23.85	0	251	0.00%
2023/04/13	0	0.00	1	24.00	23.85	-1	266	-0.37%
2023/04/12	0	0.00	1	23.85	23.75	-1	268	-0.37%
2023/04/11	0	24.00	0	0.00	23.65	0	278	0.00%
2023/04/10	1	23.60	0	0.00	23.60	1	298	0.34%
2023/04/07	1	23.70	0	0.00	23.75	1	332	0.30%
2023/04/06	0	0.00	0	24.00	23.50	0	430	0.00%
2023/03/30	0.1	23.93	0	0.00	23.75	0.1	548	0.01%
2023/03/29	0.1	24.10	0	24.10	23.85	0	610	0.01%
2023/03/28	0	24.15	0	0.00	24.10	0	821	0.00%
2023/03/23	0	0.00	1	24.00	23.95	-1	835	-0.12%
2023/03/22	0.1	23.90	0	0.00	23.80	0.1	837	0.01%
2023/03/21	0.1	23.85	0.2	23.55	23.75	-0.1	851	-0.01%
2023/03/16	0.1	23.76	0	0.00	23.35	0.1	862	0.01%
2023/03/14	0	0.00	1	23.50	23.55	-1	870	-0.11%
2023/03/13	0	0.00	1	23.25	23.55	-1	869	-0.12%
2023/03/10	0	23.90	1	23.85	23.85	-1	867	-0.11%
2023/03/08	1	24.40	0	0.00	24.35	1	887	0.11%
2023/03/07	2	24.20	0	0.00	24.20	2	921	0.22%
2023/03/06	0	24.05	0	0.00	24.00	0	922	0.00%
2023/03/03	0	24.00	0	0.00	23.85	0	918	0.00%
2023/03/02	0	24.00	0	0.00	23.80	0	916	0.00%
2023/02/24	0	24.05	0	0.00	23.90	0	918	0.00%
2023/02/22	0	23.90	0.2	23.90	23.90	-0.2	917	-0.02%
2023/02/21	0	23.95	0	0.00	23.90	0	918	0.00%
2023/02/20	1	23.80	0	0.00	23.90	1	919	0.11%
2023/02/16	0	23.85	0	0.00	23.75	0	905	0.00%
2023/02/15	0	24.00	0	0.00	23.55	0	906	0.00%
2023/02/14	0	23.55	0	0.00	23.80	0	907	0.00%
2023/02/13	3	23.35	0	0.00	23.55	3	908	0.33%
2023/02/10	4	24.11	0	0.00	24.05	4	905	0.45%
2023/02/08	2	24.85	1	25.00	24.85	1	897	0.11%
2023/02/07	0	25.10	1	24.95	24.90	-1	896	-0.11%
2023/02/06	3	25.10	0	0.00	25.10	3	896	0.34%
2023/02/02	1	25.00	0	0.00	25.05	1	900	0.11%
2023/02/01	1	25.20	0	0.00	24.95	1	896	0.11%
2023/01/17	3	24.98	2	25.10	24.80	1	888	0.11%
2023/01/16	0	25.20	0	0.00	25.35	0	883	0.00%
2023/01/11	0	0.00	1	25.30	25.35	-1	877	-0.11%
2023/01/10	0	0.00	1	26.10	26.10	-1	870	-0.12%
2023/01/09	0	26.85	0	0.00	26.90	0	865	0.00%
2023/01/06	0	0.00	1	27.25	27.00	-1	865	-0.12%
2023/01/04	0	26.90	0	0.00	26.55	0	860	0.00%
2022/12/28	5	27.10	0	0.00	27.35	5	834	0.60%
2022/12/27	3	27.93	3	27.75	28.10	0	815	0.00%
2022/12/26	15	28.80	16.1	28.64	29.00	-1.1	783	-0.14%
2022/12/23	13	27.66	13	27.95	27.70	0	693	0.00%
2022/12/22	0	0.00	1	26.35	26.30	-1	595	-0.17%
2022/12/21	23	27.35	37.1	27.21	27.15	-14.1	582	-2.41%
2022/12/20	45	28.59	30	28.49	28.25	15	522	2.87%
2022/12/13	1	24.60	1	24.70	24.30	0	305	0.00%
2022/12/12	0	0.00	2	23.40	23.65	-2	298	-0.67%
2022/12/09	2	24.18	2	23.95	23.75	0	299	0.00%
2022/12/08	0	0.00	6	23.40	23.45	-6	291	-2.06%
2022/12/06	4	24.50	3	23.53	23.35	1	306	0.33%
2022/12/05	0.1	24.60	0	0.00	24.35	0.1	299	0.03%
2022/12/02	0	0.00	1	24.40	24.30	-1	298	-0.33%
2022/12/01	1	24.20	0	0.00	24.20	1	297	0.34%
2022/11/30	7.1	24.49	2.3	24.35	24.65	4.8	296	1.60%
2022/11/29	7.3	24.60	7	24.83	24.95	0.3	281	0.11%
2022/11/21	0	0.00	1	22.80	22.60	-1	279	-0.36%
2022/11/18	1	22.75	0	0.00	22.65	1	285	0.35%
2022/11/15	0	22.75	0	0.00	22.55	0	293	0.00%
2022/10/25	0	0.00	0	21.60	21.55	0	313	-0.01%
2022/10/21	0	21.55	0	0.00	21.50	0	315	0.01%
2022/10/18	0	0.00	0	22.00	22.30	0	324	-0.01%
2022/10/17	0	21.00	0	0.00	21.75	0	327	0.01%
2022/10/14	0	0.00	0.1	21.90	21.95	-0.1	329	-0.02%
2022/10/13	4.1	21.42	0	0.00	21.15	4.1	336	1.21%
2022/10/12	0	0.00	4	22.30	22.45	-4	335	-1.19%
2022/10/03	0	0.00	0	22.45	23.00	0	353	-0.01%
2022/09/30	0	22.40	0	0.00	22.50	0	354	0.00%
2022/09/29	0	22.80	5.1	22.65	22.80	-5	350	-1.43%
2022/09/28	5.1	22.16	5	22.21	22.00	0	350	0.01%
2022/09/27	0	23.35	0.3	23.25	23.55	-0.2	349	-0.06%
2022/09/26	0	0.00	0	24.10	23.05	0	350	-0.01%
2022/09/23	0	24.20	3	24.30	24.20	-3	349	-0.85%
2022/09/22	6	24.75	2	24.80	24.45	4	351	1.14%
2022/09/13	1	26.50	0	0.00	26.45	1	334	0.30%
2022/08/31	3	28.92	2	29.18	28.10	1	337	0.30%
2022/08/24	1	27.60	0	0.00	27.40	1	308	0.32%
2022/08/22	0	28.00	0	0.00	27.25	0	307	0.00%
2022/08/19	0.2	27.90	6	27.88	27.95	-5.8	302	-1.92%
2022/08/18	1	27.45	3	27.55	27.40	-2	300	-0.67%
2022/08/12	1	25.40	1	25.55	25.60	0	303	0.00%
2022/08/10	0	0.00	0	24.80	24.60	0	321	-0.01%
2022/08/08	0	24.25	0	0.00	24.75	0	326	0.01%
2022/08/05	0	0.00	5	24.10	24.50	-5	334	-1.50%
2022/08/04	2	23.30	7	23.49	23.45	-5	346	-1.44%
2022/08/03	0	0.00	1	23.67	23.50	-1	363	-0.29%
2022/08/02	0.1	24.46	0	0.00	24.15	0.1	379	0.02%
2022/07/28	0	0.00	1	25.15	24.85	-1	393	-0.25%
2022/07/27	0	27.70	2	25.30	25.05	-2	405	-0.49%
2022/07/22	0	0.00	0	25.00	25.30	0	456	-0.01%
2022/07/21	0	24.40	0	24.30	25.00	0	463	0.01%
2022/07/20	0	25.28	0	25.00	24.60	0	507	-0.01%
2022/07/19	0	24.95	3	24.95	25.00	-3	639	-0.47%
2022/07/18	6	24.68	4	24.75	24.80	2	664	0.31%
2022/07/15	2	27.45	0	0.00	27.60	2	668	0.30%
2022/07/13	0	0.00	3	27.10	27.20	-3	689	-0.44%
2022/07/12	3	26.66	0	0.00	26.65	3	703	0.43%
2022/07/11	0	0.00	6	28.30	28.15	-6	719	-0.83%
2022/07/08	6	28.07	0	0.00	28.10	6	734	0.82%
2022/07/07	0	0.00	0	27.60	28.20	0	744	-0.01%
2022/07/06	2	28.19	0	0.00	27.80	2	754	0.27%
2022/07/01	2	26.95	0.1	26.80	26.20	1.9	876	0.21%
2022/06/30	6.1	27.64	6	27.40	27.60	0	946	0.00%
2022/06/24	1	28.70	0.1	28.40	28.70	0.9	1,247	0.07%
2022/06/23	0	28.60	1.2	28.83	28.40	-1.2	1,299	-0.09%
2022/06/21	0	0.00	5	29.69	29.80	-5	1,333	-0.38%
2022/06/20	0	29.30	0	29.65	28.55	0	1,332	0.00%
2022/06/17	0	29.95	0	29.90	29.95	0	1,330	0.00%
2022/06/16	0	31.10	0	0.00	30.30	0	1,337	0.00%
2022/06/15	2	30.80	6	30.98	31.25	-4	1,340	-0.30%
2022/06/14	4	30.78	0	0.00	30.75	4	1,343	0.30%
2022/06/13	1	31.50	0	0.00	31.40	1	1,353	0.07%
2022/06/09	0	32.50	0	0.00	32.20	0	1,377	0.00%
2022/06/08	0	0.00	0.2	32.70	32.50	-0.2	1,382	-0.01%
2022/06/06	0.2	33.00	0.1	33.00	33.10	0.1	1,390	0.01%
2022/06/02	0.1	32.50	0	0.00	32.30	0.1	1,393	0.01%
2022/05/30	0.2	32.20	0	32.13	32.20	0.2	1,403	0.01%
2022/05/26	1	31.30	0	0.00	31.30	1	1,410	0.07%
2022/05/25	0	0.00	0	31.30	31.65	0	1,415	0.00%
2022/05/24	0	31.15	0	0.00	31.00	0	1,432	0.00%
2022/05/23	1	31.25	0	0.00	31.70	1	1,439	0.07%
2022/05/19	2	32.20	2	32.45	31.00	0	1,457	0.00%
2022/05/18	2	31.50	0.1	31.60	31.90	2	1,449	0.13%
2022/05/17	0.1	31.55	0	0.00	31.55	0.1	1,450	0.00%
2022/05/16	0	0.00	0.1	32.00	32.05	-0.1	1,463	0.00%
2022/05/13	3.1	30.51	3	30.55	31.30	0.1	1,471	0.00%
2022/05/12	2	31.60	3.1	31.37	30.45	-1.1	1,488	-0.07%
2022/05/11	4.1	32.82	1.1	32.28	32.00	3	1,508	0.20%
2022/05/10	18.1	33.39	10	33.53	33.40	8.1	1,506	0.54%
2022/05/06	2	37.20	0.2	37.25	37.15	1.9	1,517	0.12%
2022/05/05	0	0.00	11	37.23	37.40	-11	1,548	-0.71%
2022/05/04	4	36.90	4.1	37.14	36.60	-0.1	1,594	0.00%
2022/05/03	18.1	37.24	7	37.08	36.75	11	1,631	0.68%
2022/04/29	4	38.73	8	38.68	38.45	-4	1,771	-0.22%
2022/04/28	19	39.31	12	39.01	38.95	7	1,883	0.37%
2022/04/27	0.3	40.93	1	40.90	40.70	-0.7	1,909	-0.04%
2022/04/26	17	42.66	12	42.23	41.05	5	1,947	0.26%
2022/04/25	59.5	47.35	54.1	47.32	45.10	5.4	1,990	0.27%
2022/04/22	10	44.35	10	44.56	45.10	0	2,002	0.00%
2022/04/21	13	44.30	9	44.38	44.30	4	2,340	0.17%
2022/04/20	3	44.22	10	42.92	44.10	-7	2,650	-0.27%
2022/04/19	5	42.80	2	42.63	42.85	3	2,866	0.10%
2022/04/18	2	43.60	1	43.60	43.25	1	3,186	0.03%
2022/04/15	10	43.00	1.2	42.86	42.90	8.8	3,280	0.27%
2022/04/14	3	42.00	0	0.00	43.00	3	3,449	0.09%
2022/04/13	1	42.40	6	42.10	42.00	-5	3,553	-0.14%
2022/04/12	1	43.10	4	43.04	42.70	-3	3,603	-0.08%
2022/04/11	2	43.67	3	43.85	43.70	-1	3,701	-0.03%
2022/04/08	16.1	43.32	14	43.51	42.90	2.1	3,683	0.06%
2022/04/07	10	45.07	23	44.55	44.45	-13	3,668	-0.35%
2022/04/06	46.5	46.53	22	46.80	45.80	24.5	3,603	0.68%
2022/04/01	30	45.86	40	45.73	45.30	-10	3,531	-0.28%
2022/03/31	23	45.96	21	44.88	45.20	2	3,426	0.06%
2022/03/30	21	44.39	12.4	44.00	43.85	8.6	3,357	0.26%
2022/03/29	29	42.67	48	42.77	44.05	-19	3,289	-0.58%
2022/03/28	22	44.70	18	44.61	44.85	4	3,240	0.12%
2022/03/25	17	41.34	0	0.00	40.80	17	3,195	0.53%
2022/03/24	0	40.65	4	41.24	41.90	-4	3,188	-0.12%
2022/03/23	0	0.00	3	40.62	40.50	-3	3,222	-0.09%
2022/03/21	3	40.53	2	40.70	40.60	1	3,227	0.03%
2022/03/18	3	39.92	1	40.00	40.15	2	3,236	0.06%
2022/03/16	0	40.00	4	39.75	39.70	-4	3,294	-0.12%
2022/03/15	4	40.23	0	39.70	39.60	4	3,297	0.12%
2022/03/14	1	39.75	7	38.89	39.50	-6	3,295	-0.18%
2022/03/11	9	38.60	4	38.50	38.50	5	3,316	0.15%
2022/03/09	0	38.50	0	38.95	38.85	0	3,371	0.00%
2022/03/08	14.1	38.87	16	38.28	38.20	-1.9	3,456	-0.06%
2022/03/07	1.1	39.63	12	39.93	39.60	-10.9	3,518	-0.31%
2022/03/04	0	41.00	5	40.67	40.65	-5	3,598	-0.14%
2022/03/03	1	41.40	2.1	40.88	41.45	-1.1	3,643	-0.03%
2022/03/02	0.1	40.60	0	0.00	41.05	0.1	3,682	0.00%
2022/03/01	2.1	41.00	1	40.46	41.00	1.1	3,682	0.03%
2022/02/25	10	40.92	9	40.52	40.80	1	3,676	0.03%
2022/02/24	12.2	41.33	8	41.24	40.85	4.2	3,674	0.11%
2022/02/23	2.1	41.93	0	41.50	42.80	2.1	3,662	0.06%
2022/02/22	8	42.66	40	43.01	42.05	-32	3,650	-0.88%
2022/02/21	0	0.00	24	43.75	43.85	-24	3,638	-0.66%
2022/02/18	0	44.30	4	44.33	44.55	-4	3,628	-0.11%
2022/02/17	0	0.00	3.3	44.17	44.05	-3.3	3,624	-0.09%
2022/02/16	1	44.05	0	0.00	44.25	1	3,626	0.03%
2022/02/15	1	45.35	1	44.60	44.55	0	3,612	0.00%
2022/02/14	3	45.42	0	0.00	45.10	3	3,607	0.08%
2022/02/11	4.1	48.23	4	48.21	47.55	0.1	3,582	0.00%
2022/02/10	3	47.65	5	47.88	47.10	-2	3,551	-0.06%
2022/02/09	14	46.53	4	46.39	47.30	10	3,536	0.28%
2022/02/08	2	46.08	2	45.73	46.05	0	3,522	0.00%
2022/02/07	12	47.05	2	47.05	46.65	10	3,505	0.29%
2022/01/26	10.1	49.18	24.1	49.15	49.80	-14	3,472	-0.40%
2022/01/25	23	51.91	7	51.43	50.60	16	3,427	0.47%
2022/01/24	50.1	54.13	41	54.40	54.20	9.1	3,381	0.27%
2022/01/21	62	52.31	72	52.49	52.50	-10	3,222	-0.31%
2022/01/20	23	51.34	5	51.18	50.80	18	3,104	0.58%
2022/01/19	26	54.67	52	54.36	53.50	-26	3,054	-0.85%
2022/01/18	37.3	54.64	37	54.45	54.30	0.3	3,018	0.01%
2022/01/17	41	56.36	38	55.67	55.80	3	2,930	0.10%
2022/01/14	159.1	56.84	169	56.01	55.00	-9.9	2,781	-0.36%	大買/大賣/
2022/01/13	68	56.44	83	56.83	57.00	-15	2,420	-0.62%
2022/01/12	127	53.19	140	52.55	53.00	-13	2,107	-0.62%	大買/大賣/
2022/01/11	136	56.34	107.1	56.44	52.30	28.9	1,884	1.53%	大買/大賣/
2022/01/10	31	56.84	27	57.96	58.10	4	1,564	0.25%
2022/01/07	57.1	50.85	54.1	51.16	52.90	3	1,459	0.20%
2022/01/06	35.3	48.91	20	48.71	48.10	15.3	1,280	1.20%
2022/01/05	45	48.28	2	46.91	46.90	43	1,166	3.68%
2022/01/04	26	48.07	19	48.48	47.70	7	1,109	0.63%
2022/01/03	1	46.00	0	0.00	45.60	1	1,001	0.10%
2021/12/30	1	45.45	1	45.45	45.50	0	996	0.00%
2021/12/29	1	44.65	1	44.55	44.75	0	992	0.00%
2021/12/28	0	45.20	0.1	45.00	44.80	0	1,007	0.00%
2021/12/27	0.1	45.20	1	45.10	45.10	-0.9	1,028	-0.09%
2021/12/23	2	44.85	3	45.07	44.95	-1	1,045	-0.10%
2021/12/22	0	45.00	4	44.95	44.90	-4	1,058	-0.37%
2021/12/17	5	46.42	8	46.53	45.50	-3	1,074	-0.28%
2021/12/16	1	44.75	0	0.00	44.65	1	1,030	0.10%
2021/12/14	1	45.80	2	45.35	44.60	-1	1,051	-0.10%
2021/12/13	2.1	44.69	1	44.65	44.95	1.1	1,043	0.11%
2021/12/10	16.1	46.21	6	46.41	45.70	10.1	1,058	0.95%
2021/12/09	0	44.75	4	44.95	44.00	-4	1,033	-0.39%
2021/12/08	1	45.15	36	45.23	45.15	-35	1,058	-3.31%
2021/12/07	3	45.48	117	45.40	46.05	-114	1,108	-10.28%	大賣/鉅額交易
2021/12/06	5	47.10	4	47.04	46.80	1	1,443	0.07%
2021/12/03	0	0.00	2	47.18	48.00	-2	1,665	-0.12%
2021/12/02	14	48.17	83	47.01	48.55	-69	1,748	-3.95%
2021/12/01	21	46.64	26	46.93	46.70	-5	1,713	-0.29%
2021/11/30	146.1	45.95	19.3	44.02	44.05	126.8	1,644	7.71%	大買/鉅額交易
2021/11/29	108	48.01	4.1	48.20	48.20	104	1,563	6.65%	大買/鉅額交易
2021/11/26	10	43.12	2	41.94	43.85	8	1,521	0.52%
2021/11/25	0	0.00	0.1	40.00	39.90	-0.1	1,485	-0.01%
2021/11/23	1	40.10	0	0.00	40.00	1	1,510	0.07%
2021/11/22	0	0.00	2	40.75	41.00	-2	1,506	-0.14%
2021/11/19	1	40.00	0	0.00	39.70	1	1,507	0.07%
2021/11/18	0.1	39.80	0	0.00	39.65	0.1	1,513	0.00%
2021/11/17	1	39.90	0	40.30	39.70	1	1,525	0.06%
2021/11/16	1	39.11	2	39.43	39.60	-1	1,534	-0.06%
2021/11/15	2	39.03	3	39.60	39.30	-1	1,550	-0.06%
2021/11/12	1	39.80	0	0.00	39.75	1	1,575	0.06%
2021/11/11	0	0.00	1	39.90	40.00	-1	1,604	-0.06%
2021/11/10	1	41.40	2	41.15	40.85	-1	1,617	-0.06%
2021/11/09	0	0.00	9.2	41.00	41.15	-9.2	1,651	-0.56%
2021/11/05	14	41.13	0	0.00	40.80	14	1,702	0.82%
2021/11/04	1	41.30	0	0.00	41.20	1	1,705	0.06%
2021/11/03	0	0.00	1.1	40.82	41.20	-1.1	1,707	-0.06%
2021/11/02	1	41.70	2	41.35	41.30	-1	1,709	-0.06%
2021/10/28	1	41.00	0	0.00	40.80	1	1,710	0.06%
2021/10/26	0.1	41.50	0.1	41.57	41.15	0	1,746	0.00%
2021/10/20	2.1	40.21	1	39.47	39.45	1.1	1,765	0.06%
2021/10/19	2	39.63	2	40.00	40.50	0	1,761	0.00%
2021/10/18	0	0.00	0.1	39.50	38.85	-0.1	1,772	0.00%
2021/10/13	1	39.08	0	39.70	39.00	1	1,876	0.05%
2021/10/12	0	0.00	0.3	40.30	40.15	-0.3	1,901	-0.01%
2021/10/07	2	40.75	3	40.77	41.05	-1	1,980	-0.05%
2021/10/06	0	0.00	3	40.50	40.30	-3	2,008	-0.15%
2021/10/05	0.1	40.90	2	40.00	41.40	-2	2,019	-0.10%
2021/10/04	0	40.70	13	40.89	40.20	-13	2,025	-0.64%
2021/10/01	9	43.01	14	43.32	42.10	-5	2,016	-0.25%
2021/09/30	0.1	44.00	24	44.08	44.25	-24	2,014	-1.19%
2021/09/29	9	44.03	7	44.14	43.40	2	2,019	0.10%
2021/09/28	11	45.65	4	45.86	45.30	7	2,043	0.34%
2021/09/27	10	46.16	8.1	46.17	45.75	1.9	2,106	0.09%
2021/09/24	2.1	47.66	2	47.80	47.65	0	2,145	0.00%
2021/09/23	3	48.09	1	48.45	48.00	2	2,160	0.09%
2021/09/22	6.1	48.26	3	48.25	48.25	3.1	2,156	0.14%
2021/09/17	3.1	50.18	13.1	50.48	50.20	-10.1	2,154	-0.47%
2021/09/16	4	49.68	3	49.97	50.10	1	2,141	0.05%
2021/09/15	10.1	50.01	5	50.06	50.10	5.1	2,151	0.24%
2021/09/14	9.2	52.47	14	52.32	51.70	-4.8	2,139	-0.22%
2021/09/13	18	51.96	20	51.90	51.60	-2	2,121	-0.09%
2021/09/10	21.2	55.77	21	55.80	55.30	0.2	2,096	0.01%
2021/09/09	92	62.25	66.2	59.55	59.20	25.8	2,039	1.26%
2021/09/08	62.1	61.81	63	61.60	63.30	-1	1,679	-0.06%
2021/09/07	54	56.28	72	55.96	57.60	-18	1,439	-1.25%
2021/09/06	38.1	52.47	12.1	52.24	52.40	26.1	1,356	1.92%
2021/09/03	0	49.80	4	49.73	49.95	-4	1,336	-0.30%
2021/09/02	0	0.00	0	50.20	49.50	0	1,350	0.00%
2021/09/01	5	50.28	3	50.28	50.10	2	1,358	0.15%
2021/08/31	8.1	51.24	2.1	51.15	51.10	6	1,366	0.44%
2021/08/30	3.1	50.93	4	52.39	52.20	-1	1,390	-0.07%
2021/08/26	1	49.84	2	50.00	49.55	-1	1,474	-0.06%
2021/08/25	2	48.80	4	49.60	50.60	-2	1,503	-0.13%
2021/08/24	3	49.10	6	49.25	49.10	-3	1,526	-0.20%
2021/08/23	1.1	49.60	9.1	49.81	50.10	-8	1,565	-0.51%
2021/08/20	18	49.08	16	49.18	48.80	2	1,593	0.13%
2021/08/19	12.1	50.51	5	50.70	49.50	7.1	1,631	0.43%
2021/08/18	3	49.85	13.1	50.71	53.50	-10.1	1,730	-0.58%
2021/08/17	13	49.96	12	50.07	49.60	1	1,789	0.06%
2021/08/16	7	51.56	8	51.85	51.40	-1	1,903	-0.05%
2021/08/13	8	54.21	13	54.79	54.70	-5	2,057	-0.25%
2021/08/12	13.1	55.50	12	54.33	53.90	1	2,205	0.05%
2021/08/11	10	58.02	9.1	57.46	57.20	1	2,423	0.04%
2021/08/10	1	61.09	1.2	61.13	60.40	-0.2	2,871	-0.01%
2021/08/09	3	61.70	6	61.55	61.50	-3	2,897	-0.10%
2021/08/06	1	62.30	3	62.24	62.40	-2	3,663	-0.06%
2021/08/05	1.2	61.87	1	61.80	61.50	0.2	3,693	0.01%
2021/08/04	2	62.80	0	62.80	62.30	2	4,003	0.05%
2021/08/03	3	62.50	3	62.84	62.60	0	4,207	0.00%
2021/08/02	2	61.93	15	61.70	63.50	-13	4,212	-0.31%
2021/07/30	7	62.91	13	62.36	61.80	-6	4,200	-0.14%
2021/07/29	8.1	63.90	5.2	63.91	64.00	2.9	4,193	0.07%
2021/07/28	6	64.79	2	64.10	64.10	4	4,191	0.10%
2021/07/27	2	66.40	2.1	66.76	66.30	-0.1	4,217	0.00%
2021/07/26	8	66.65	3	66.57	66.30	5	4,308	0.12%
2021/07/23	5	66.84	5.2	66.87	67.00	-0.2	4,331	0.00%
2021/07/22	4.1	66.16	18	66.65	67.50	-13.9	4,354	-0.32%
2021/07/21	8.1	68.02	9	68.07	67.10	-1	4,351	-0.02%
2021/07/20	26	71.12	23.2	71.52	70.20	2.9	4,348	0.07%
2021/07/19	15.2	69.21	10.1	68.61	68.50	5.1	4,306	0.12%
2021/07/16	8.2	72.43	1	72.23	71.70	7.2	4,293	0.17%
2021/07/15	12.4	73.26	6	73.52	73.80	6.4	4,280	0.15%
2021/07/14	10.1	89.22	15	89.38	89.10	-4.9	4,245	-0.12%
2021/07/13	22.2	89.93	3.1	89.36	88.80	19.1	4,242	0.45%
2021/07/12	5	91.96	2	90.80	90.90	3	4,225	0.07%
2021/07/09	0.1	92.90	1	93.20	92.00	-0.9	4,231	-0.02%
2021/07/08	3	90.83	3	91.17	91.80	0	4,232	0.00%
2021/07/07	5	90.36	1	90.20	90.20	4	4,244	0.09%
2021/07/06	3.1	89.84	6.1	90.04	90.30	-3	4,279	-0.07%
2021/07/05	6	90.14	3	90.30	90.40	3	4,283	0.07%
2021/07/02	3	94.43	4	94.31	92.90	-1	4,264	-0.02%
2021/07/01	7.1	92.55	8	92.76	94.00	-0.9	4,222	-0.02%
2021/06/30	4	89.63	9	89.23	90.50	-5	4,246	-0.12%
2021/06/29	10	88.27	1	88.90	88.20	9	4,291	0.21%
2021/06/28	5	88.64	12	88.98	89.20	-7	4,599	-0.15%
2021/06/25	7	88.13	4	88.30	88.20	3	4,619	0.07%
2021/06/24	1.1	88.34	3	88.37	88.30	-1.9	4,645	-0.04%
2021/06/23	4	86.18	3	86.60	87.50	1	4,654	0.02%
2021/06/22	4	87.13	4.2	87.23	86.70	-0.2	4,665	0.00%
2021/06/21	6	87.20	3	87.13	87.20	3	4,726	0.06%
2021/06/18	4	87.95	3	88.37	88.10	1	4,856	0.02%
2021/06/17	2	87.90	0	0.00	87.90	2	4,891	0.04%
2021/06/16	1	88.60	1.7	88.93	88.40	-0.7	4,945	-0.01%
2021/06/15	11.5	87.97	11.2	87.96	87.90	0.3	4,973	0.01%
2021/06/11	5.1	89.29	1.1	89.60	89.20	4.1	4,991	0.08%
2021/06/10	2	91.36	14	91.21	91.10	-12	5,057	-0.24%
2021/06/09	0.1	92.30	1	92.20	92.40	-0.9	5,085	-0.02%
2021/06/08	0	92.00	0	0.00	91.80	0	5,154	0.00%
2021/06/07	7	92.91	15.4	92.54	92.00	-8.3	5,184	-0.16%
2021/06/04	4.1	93.49	8	94.96	92.20	-3.9	5,202	-0.08%
2021/06/03	7	93.06	3.3	93.09	93.20	3.7	5,261	0.07%
2021/06/02	1.3	91.54	3	91.33	92.20	-1.8	5,257	-0.03%
2021/06/01	2	90.10	0.1	90.50	91.20	1.9	5,267	0.04%
2021/05/31	9.1	89.62	10	89.71	89.80	-0.9	5,274	-0.02%
2021/05/28	12.1	91.62	11	91.73	91.60	1.1	5,246	0.02%
2021/05/27	3.2	92.35	2.1	92.29	92.30	1.1	5,242	0.02%
2021/05/26	9.2	91.22	7	92.19	90.90	2.2	5,291	0.04%
2021/05/25	11.1	88.65	16.7	89.02	88.30	-5.6	5,270	-0.11%
2021/05/24	62.1	94.18	54.2	92.19	91.30	7.8	5,197	0.15%
2021/05/21	17.2	93.63	32.3	93.95	92.30	-15.1	5,098	-0.30%
2021/05/20	46.1	103.07	57	102.64	98.50	-10.9	4,966	-0.22%
2021/05/19	44.6	103.04	74.1	103.47	100.00	-29.5	4,829	-0.61%
2021/05/18	192.5	111.37	154	110.11	110.00	38.5	4,621	0.83%	大買/大賣/
2021/05/17	0	0.00	4	115.50	115.50	-4	4,223	-0.09%
2021/05/14	191.4	113.15	165.1	112.25	105.00	26.3	4,237	0.62%	大買/大賣/
2021/05/13	2	113.00	8.1	113.00	113.00	-6.1	3,511	-0.17%
2021/05/12	201.5	100.31	166	101.03	103.00	35.5	3,507	1.01%	大買/大賣/
2021/05/11	34.5	90.24	38	92.03	93.90	-3.5	3,248	-0.11%
2021/05/10	0	0.00	7	85.19	85.40	-7	3,171	-0.22%
2021/05/07	4	84.60	10	84.50	85.00	-6	3,213	-0.19%
2021/05/06	2	84.60	1	85.00	84.50	1	3,292	0.03%
2021/05/05	2	85.05	1	84.40	85.00	1	3,358	0.03%
2021/05/04	14	87.37	8	84.43	85.10	6	3,498	0.17%
2021/05/03	12	91.02	11	90.13	87.70	1	3,666	0.03%
2021/04/29	5	87.31	2	86.75	86.70	3	3,691	0.08%
2021/04/28	6.5	87.45	0	0.00	87.30	6.5	4,042	0.16%
2021/04/27	2	89.60	2	90.00	89.70	0	4,317	0.00%
2021/04/26	4.5	88.61	1	89.70	88.00	3.5	4,430	0.08%
2021/04/23	3	87.70	0	0.00	88.40	3	4,717	0.06%
2021/04/22	3	89.97	1	90.90	88.70	2	4,747	0.04%
2021/04/21	6	91.02	1	91.40	90.90	5	4,770	0.10%
2021/04/20	2	90.85	1	90.60	90.80	1	4,916	0.02%
2021/04/19	7	90.06	7	91.10	91.40	0	5,162	0.00%
2021/04/16	5	88.76	1	88.70	88.90	4	5,210	0.08%
2021/04/15	6	85.52	6	87.95	88.60	0	5,241	0.00%
2021/04/14	6	86.75	6	85.65	85.30	0	5,242	0.00%
2021/04/13	6	87.38	2	87.70	87.00	4	5,257	0.08%
2021/04/12	2	88.75	1.2	89.38	88.30	0.8	5,270	0.02%
2021/04/09	3	91.10	0	0.00	90.80	3	5,255	0.06%
2021/04/08	1.1	92.00	1.1	91.74	91.60	0	5,341	0.00%
2021/04/07	4	90.75	7	91.66	92.00	-3	5,363	-0.06%
2021/04/06	10.1	90.79	10.1	91.58	91.60	0	5,392	0.00%
2021/04/01	21	94.59	19	94.23	94.40	2	5,345	0.04%
2021/03/31	49.4	97.19	34.1	96.17	95.20	15.4	5,343	0.29%
2021/03/30	2.1	91.52	0	0.00	92.80	2.1	5,154	0.04%
2021/03/29	0	0.00	3	91.43	91.80	-3	5,612	-0.05%
2021/03/26	0	0.00	3	88.90	89.60	-3	5,741	-0.05%
2021/03/25	1	88.50	0	0.00	88.00	1	5,803	0.02%
2021/03/24	16	86.81	47	87.89	88.40	-31	5,821	-0.53%
2021/03/23	46	87.44	17.5	88.77	86.40	28.5	5,788	0.49%
2021/03/22	1	93.70	6.1	94.99	95.90	-5.1	5,820	-0.09%
2021/03/19	5.5	94.65	4	95.12	94.10	1.5	5,808	0.03%
2021/03/18	2	92.20	4	92.60	93.40	-2	5,801	-0.03%
2021/03/17	1	91.60	0	0.00	91.40	1	5,870	0.02%
2021/03/16	10	90.94	33.4	91.61	93.00	-23.4	5,874	-0.40%
2021/03/15	8.1	88.57	104	88.09	88.80	-95.9	5,844	-1.64%	大賣/
2021/03/12	6	87.60	4	87.05	88.50	2	5,925	0.03%
2021/03/11	2	85.40	3	85.63	85.30	-1	5,961	-0.02%
2021/03/10	17	87.26	8	86.95	86.30	9	5,961	0.15%
2021/03/09	11	87.47	14	87.79	87.80	-3	5,991	-0.05%
2021/03/08	4	83.95	2	84.60	86.00	2	5,908	0.03%
2021/03/05	0	0.00	17	84.06	84.70	-17	5,918	-0.29%
2021/03/04	7	82.80	10	82.96	83.30	-3	5,944	-0.05%
2021/03/03	1	80.90	1	81.31	81.80	0	6,006	0.00%
2021/03/02	2	81.85	1	81.40	81.30	1	6,044	0.02%
2021/02/26	22	83.55	19	83.44	82.50	3	6,089	0.05%
2021/02/25	10	82.00	11.1	81.69	82.00	-1.1	6,070	-0.02%
2021/02/24	2	78.30	1	78.20	77.80	1	6,091	0.02%
2021/02/23	5	78.76	5	78.86	78.60	0	6,113	0.00%
2021/02/22	2	78.31	5	78.08	78.10	-3	6,185	-0.05%
2021/02/19	9	77.42	20.1	77.66	77.80	-11.1	6,304	-0.18%
2021/02/18	6	76.03	3.1	76.25	76.30	2.9	6,393	0.05%
2021/02/17	15.1	75.88	6	75.79	75.50	9	6,387	0.14%
2021/02/05	5	83.74	9	83.40	83.50	-4	6,375	-0.06%
2021/02/04	16	86.62	14	85.62	85.60	2	6,377	0.03%
2021/02/03	6	86.20	6	86.88	85.60	0	6,426	0.00%
2021/02/02	5	85.39	40	85.00	87.00	-35	6,580	-0.53%
2021/02/01	78	85.79	16	87.42	85.40	62	6,586	0.94%
2021/01/29	17	84.92	21	85.56	84.20	-4	6,498	-0.06%
2021/01/28	7.8	88.17	11.5	88.44	85.20	-3.7	6,547	-0.06%
2021/01/27	38	92.27	23	92.36	91.00	15	6,511	0.23%
2021/01/26	34	95.16	41	95.58	94.00	-7	6,510	-0.11%
2021/01/25	62.5	97.22	37.1	97.17	95.60	25.4	6,453	0.39%
2021/01/22	25	92.91	57.1	92.76	91.40	-32	6,372	-0.50%
2021/01/21	145.2	95.53	143.1	94.81	93.40	2.1	6,719	0.03%	大買/大賣/
2021/01/20	81.1	92.78	52.1	94.32	96.10	29	6,391	0.45%
2021/01/19	28	85.88	22	86.23	87.40	6	6,292	0.09%
2021/01/18	10.1	84.60	20.1	86.13	83.60	-10	6,212	-0.16%
2021/01/15	8.1	81.11	1.1	83.31	80.30	7.1	5,955	0.12%
2021/01/14	13	84.75	10.1	84.93	83.60	3	6,122	0.05%
2021/01/13	22.1	84.38	31	84.29	84.40	-8.9	6,134	-0.15%
2021/01/12	43	86.77	71.3	86.97	88.80	-28.3	6,320	-0.45%
2021/01/11	13	80.02	12	79.70	80.80	1	6,244	0.02%
2021/01/08	15.1	83.33	5.1	83.23	82.10	10	6,288	0.16%
2021/01/07	2	86.55	1	86.20	85.20	1	6,310	0.02%
2021/01/06	17	87.32	1	88.08	86.50	16	6,339	0.25%
2021/01/05	3.1	90.25	2.1	90.26	89.50	1	6,412	0.02%
2021/01/04	25	89.43	5	90.42	89.20	20	6,501	0.31%
2020/12/31	31	92.60	51.2	91.83	90.50	-20.2	6,538	-0.31%
2020/12/30	14	88.73	15	88.56	88.40	-1	6,503	-0.02%
2020/12/29	19.1	88.78	4.1	89.25	87.50	15	6,727	0.22%
2020/12/28	6.1	91.85	7	92.09	90.70	-1	6,821	-0.01%
2020/12/25	14	92.26	36	92.94	91.20	-22	6,877	-0.32%
2020/12/24	71	94.90	64	95.05	94.00	7	6,914	0.10%
2020/12/23	154.1	101.99	127.2	101.17	96.90	26.9	6,966	0.39%	大買/大賣/
2020/12/22	18	93.07	10.1	92.80	99.10	8	6,625	0.12%
2020/12/21	16.1	91.92	6.2	93.60	90.10	10	6,523	0.15%
2020/12/18	13.1	91.71	14	91.53	90.10	-1	6,462	-0.01%
2020/12/17	19	90.93	25.1	90.66	90.70	-6.1	6,504	-0.09%
2020/12/16	82.2	87.92	93.1	86.66	91.30	-10.9	6,533	-0.17%
2020/12/15	11.1	90.81	8.1	89.02	88.60	3	6,405	0.05%
2020/12/14	20	90.84	25	90.65	91.10	-5	6,419	-0.08%
2020/12/11	30.1	91.08	55.1	90.21	90.20	-24.9	6,409	-0.39%
2020/12/10	15.1	99.51	12.1	99.75	98.20	3.1	6,393	0.05%
2020/12/09	6	100.30	9	99.33	97.90	-3	6,490	-0.05%
2020/12/08	19	100.76	24.1	101.49	100.50	-5.1	6,520	-0.08%
2020/12/07	6.1	97.63	17.2	97.42	95.40	-11.1	6,469	-0.17%
2020/12/04	2	100.49	1	101.05	100.00	1	6,435	0.02%
2020/12/03	10.1	100.70	3.1	101.50	100.00	7	6,471	0.11%
2020/12/02	6	103.19	2.1	106.03	103.00	4	6,437	0.06%
2020/12/01	5	107.59	8	108.06	106.00	-3	6,469	-0.05%
2020/11/30	30	107.65	24	107.29	106.50	6	6,454	0.09%
2020/11/27	9	107.17	14	107.50	106.00	-5	6,418	-0.08%
2020/11/26	35	103.69	43	104.70	105.00	-8	6,365	-0.13%
2020/11/25	23	105.15	25	104.84	104.00	-2	6,389	-0.03%
2020/11/24	10	110.10	7	109.72	107.50	3	6,528	0.05%
2020/11/23	19	109.55	22	108.73	112.50	-3	6,554	-0.05%
2020/11/20	34.1	112.43	30	113.00	111.50	4.1	6,541	0.06%
2020/11/19	44	114.93	36	113.65	113.50	8	6,607	0.12%
2020/11/18	49	107.86	63.1	108.89	113.50	-14.1	6,576	-0.21%
2020/11/17	23.1	112.50	48	112.15	111.00	-24.9	6,544	-0.38%
2020/11/16	2	122.00	3	122.17	122.50	-1	6,586	-0.02%
2020/11/13	14	123.82	15	122.67	122.00	-1	6,697	-0.01%
2020/11/12	21	121.98	22	120.27	120.50	-1	6,786	-0.01%
2020/11/11	21	121.90	19	121.82	123.00	2	6,916	0.03%
2020/11/10	46	122.55	85	122.44	121.50	-39	7,103	-0.55%
2020/11/09	6	135.25	11	135.82	135.00	-5	7,175	-0.07%
2020/11/06	3	134.33	4	133.63	133.00	-1	7,377	-0.01%
2020/11/05	76.1	136.11	75	135.75	133.50	1.1	7,603	0.01%
2020/11/04	10	132.65	9	132.44	132.50	1	7,725	0.01%
2020/11/03	20	136.70	24	136.38	134.50	-4	8,137	-0.05%
2020/11/02	58.1	136.26	43	135.91	136.50	15.1	8,164	0.18%
2020/10/30	46	138.53	35	136.47	135.50	11	8,130	0.14%
2020/10/29	137	140.57	131	140.15	141.50	6	8,094	0.07%	大買/大賣/
2020/10/28	8	131.88	22	131.64	132.00	-14	7,749	-0.18%
2020/10/27	108	135.56	136	133.92	132.00	-28	7,731	-0.36%	大買/大賣/
2020/10/26	17	132.88	14	131.71	130.00	3	7,568	0.04%
2020/10/23	3	135.00	4	135.75	135.00	-1	7,576	-0.01%
2020/10/22	100	137.16	102	137.25	137.50	-2	7,581	-0.03%	大賣/
2020/10/21	12	133.13	18	133.42	133.50	-6	7,437	-0.08%
2020/10/20	215	135.19	197	135.17	133.00	18	7,451	0.24%	大買/大賣/
2020/10/19	76	131.30	69	129.80	129.50	7	7,631	0.09%
2020/10/16	24	126.27	46	131.45	134.50	-22	7,644	-0.29%
2020/10/15	31	125.26	24	124.83	122.50	7	7,868	0.09%
2020/10/14	9.1	123.72	9	124.17	124.50	0.1	8,145	0.00%
2020/10/13	30	122.05	107	121.78	124.50	-77	8,265	-0.93%	大賣/
2020/10/12	61	129.22	36	126.67	123.00	25	8,248	0.30%
2020/10/08	15	132.17	10.1	132.26	132.00	4.9	8,194	0.06%
2020/10/07	12	135.67	19	134.76	135.00	-7	8,236	-0.09%
2020/10/06	44	139.10	35	137.83	135.00	9	8,350	0.11%
2020/10/05	26	135.23	37	137.59	139.00	-11	8,324	-0.13%
2020/09/30	8	123.94	20	122.40	126.50	-12	8,250	-0.15%
2020/09/29	13	120.31	13	120.77	120.00	0	8,289	0.00%
2020/09/28	38	119.87	48	119.78	120.00	-10	8,311	-0.12%
2020/09/25	32	130.59	16	129.75	126.00	16	8,292	0.19%
2020/09/24	6	139.08	8	139.63	139.00	-2	8,254	-0.02%
2020/09/23	6	138.33	3	138.33	138.50	3	8,343	0.04%
2020/09/22	7	139.29	10	141.60	137.50	-3	8,483	-0.04%
2020/09/21	9	138.67	12	140.50	138.50	-3	8,612	-0.03%
2020/09/18	9	137.28	13	136.96	136.50	-4	8,756	-0.05%
2020/09/17	7	140.00	6	140.00	138.00	1	8,938	0.01%
2020/09/16	12	139.42	11	139.36	138.50	1	9,129	0.01%
2020/09/15	25	143.22	25	143.30	141.50	0	9,310	0.00%
2020/09/14	30	140.05	35	139.33	146.00	-5	9,432	-0.05%
2020/09/11	15	133.17	22	134.39	133.00	-7	9,446	-0.07%
2020/09/10	52	138.89	12	137.75	137.50	40	9,479	0.42%
2020/09/09	26	141.60	6	141.33	140.50	20	9,584	0.21%
2020/09/08	10	147.30	24	147.35	146.00	-14	9,731	-0.14%
2020/09/07	3	149.33	3	153.50	149.00	0	9,958	0.00%
2020/09/04	28	157.71	15	156.27	153.50	13	10,299	0.13%
2020/09/03	3	154.50	3	155.00	156.00	0	10,642	0.00%
2020/09/02	2	155.50	15	156.00	155.50	-13	10,896	-0.12%
2020/09/01	4	154.13	4	155.00	154.00	0	10,887	0.00%
2020/08/31	16	158.69	17	159.47	157.50	-1	10,857	-0.01%
2020/08/28	32	161.16	31	161.63	156.50	1	10,792	0.01%
2020/08/27	17	153.88	23	153.61	156.00	-6	10,595	-0.06%
2020/08/26	6	153.92	13.1	152.98	154.00	-7.1	10,525	-0.07%
2020/08/25	10	150.25	13	150.38	150.00	-3	10,441	-0.03%
2020/08/24	14	155.61	7	157.50	155.00	7	10,369	0.07%
2020/08/21	20	156.35	11	156.36	159.00	9	10,316	0.09%
2020/08/20	26	150.35	36	149.90	154.00	-10	10,234	-0.10%
2020/08/19	22	157.59	20	157.55	158.50	2	10,109	0.02%
2020/08/18	30	160.93	27	161.83	158.00	3	10,015	0.03%
2020/08/17	39	166.72	35	166.63	166.00	4	9,902	0.04%
2020/08/14	83	160.95	66	160.89	165.00	17	9,774	0.17%
2020/08/13	29	158.71	51	157.35	153.50	-22	9,668	-0.23%
2020/08/12	44	169.92	49	170.02	165.00	-5	9,471	-0.05%
2020/08/11	46	181.35	20	182.65	178.50	26	9,219	0.28%
2020/08/10	49	193.43	41	193.77	198.00	8	8,986	0.09%
2020/08/07	66	199.16	42	200.10	192.50	24	8,807	0.27%
2020/08/06	8	190.75	10	193.95	196.00	-2	8,391	-0.02%
2020/08/05	7	184.00	7	185.71	182.00	0	8,330	0.00%
2020/08/04	9.1	182.42	3	183.17	185.50	6.1	8,335	0.07%
2020/08/03	5	181.30	13	182.92	184.50	-8	8,290	-0.10%
2020/07/31	4	164.00	6	167.50	168.00	-2	8,226	-0.02%
2020/07/30	4	161.88	1	162.00	166.00	3	8,246	0.04%
2020/07/29	7	160.43	1	166.00	161.50	6	8,215	0.07%
2020/07/28	3	159.50	3	160.17	157.00	0	8,179	0.00%
2020/07/27	11	161.59	10	161.00	162.00	1	8,196	0.01%
2020/07/24	6	165.42	7	164.57	165.50	-1	8,240	-0.01%
2020/07/23	95	175.25	69	175.72	171.00	26	8,337	0.31%
2020/07/22	18	161.83	27	163.20	166.50	-9	7,916	-0.11%
2020/07/21	50	152.77	41	152.23	151.50	9	7,845	0.11%
2020/07/20	71	144.53	80	143.19	150.50	-9	8,024	-0.11%
2020/07/17	37	143.50	49	142.64	137.00	-12	7,931	-0.15%
2020/07/16	10	153.50	5	155.20	152.00	5	7,829	0.06%
2020/07/15	9	159.39	6	160.17	153.50	3	7,910	0.04%
2020/07/14	14	167.85	24	167.69	161.00	-10	7,977	-0.13%
2020/07/13	36	169.26	18	170.89	160.00	18	8,076	0.22%
2020/07/10	50	158.52	65	159.78	162.00	-15	8,056	-0.19%
2020/07/09	14	156.54	12	156.29	151.50	2	8,080	0.02%
2020/07/08	18	156.47	17.1	154.93	157.00	0.9	8,197	0.01%
2020/07/07	33	157.89	29	158.09	153.00	4	8,226	0.05%
2020/07/06	18	157.61	99	155.99	159.50	-81	8,290	-0.98%
2020/07/03	76	165.32	31	165.27	162.00	45	8,395	0.54%
2020/07/02	68	169.96	44	169.31	167.50	24	8,638	0.28%
2020/07/01	60	165.05	71	166.60	169.00	-11	8,693	-0.13%
2020/06/30	35	167.43	24	166.42	165.00	11	8,718	0.13%
2020/06/29	56	166.49	59	164.58	171.00	-3	8,567	-0.04%
2020/06/24	29	158.90	146	161.07	155.50	-117	8,441	-1.39%	大賣/鉅額交易
2020/06/23	78	169.43	52	168.57	166.50	26	8,352	0.31%
2020/06/22	71	172.63	61.2	172.75	167.50	9.8	8,271	0.12%
2020/06/19	55	181.56	28	183.09	178.00	27	8,288	0.33%
2020/06/18	24	189.98	48	191.98	191.00	-24	8,171	-0.29%
2020/06/17	31	187.00	62	186.81	185.50	-31	8,142	-0.38%
2020/06/16	23	184.17	16	183.28	183.00	7	8,111	0.09%
2020/06/15	48	192.38	32	187.63	185.00	16	8,113	0.20%
2020/06/12	99	188.94	85	188.35	189.00	14	8,098	0.17%
2020/06/11	66	201.25	49	200.99	185.50	17	8,031	0.21%
2020/06/10	104	206.26	95	206.70	206.00	9	7,903	0.11%	大買/
2020/06/09	24	186.54	61	184.39	198.50	-37	7,694	-0.48%
2020/06/08	5	193.00	1	195.00	180.50	4	7,829	0.05%
2020/06/05	5	187.00	0	0.00	189.00	5	8,050	0.06%
2020/06/04	6	173.50	0	0.00	179.50	6	8,214	0.07%
2020/06/03	4	174.00	0	0.00	173.50	4	8,498	0.05%
2020/06/02	1.1	160.59	0	0.00	162.00	1.1	8,992	0.01%
2020/05/29	10	180.25	10	182.90	180.00	0	9,395	0.00%
2020/05/28	5	173.30	0	0.00	170.00	5	9,614	0.05%
2020/05/27	10	156.90	34	151.32	165.00	-24	10,268	-0.23%
2020/05/26	10	167.50	1	190.00	163.00	9	10,718	0.08%
2020/05/25	4	165.88	0.1	177.50	178.00	4	10,821	0.04%
2020/05/22	21	177.71	1	180.00	178.00	20	11,065	0.18%
2020/05/21	5	150.40	1	164.00	164.00	4	11,127	0.04%
2020/05/20	94	149.02	12	148.04	149.50	82	11,102	0.74%
2020/05/19	4	128.25	1.4	135.87	136.00	2.7	10,935	0.02%
2020/05/18	1	124.00	1	124.00	124.00	0	10,887	0.00%
2020/05/15	1	107.00	3	112.33	113.00	-2	10,880	-0.02%
2020/05/14	5	110.50	3	110.00	103.00	2	10,855	0.02%
2020/05/13	0	0.00	1	96.00	104.00	-1	10,816	-0.01%
2020/05/12	1	90.00	3	90.03	94.90	-2	10,786	-0.02%
2020/05/11	2	85.50	4	85.00	87.00	-2	10,787	-0.02%
2020/05/08	0	0.00	1	90.30	90.00	-1	10,754	-0.01%
2020/05/07	0	0.00	15	96.07	100.00	-15	10,751	-0.14%
2020/05/06	2	112.50	2	109.50	100.00	0	10,806	0.00%
2020/05/05	1	105.50	0	0.00	105.50	1	10,852	0.01%
2020/05/04	0	0.00	1	96.20	96.20	-1	11,005	-0.01%
2020/04/30	3	83.17	14	84.34	87.50	-11	11,388	-0.10%
2020/04/29	9	86.19	20	88.62	90.00	-11	11,315	-0.10%
2020/04/28	25.2	82.55	9	82.14	81.90	16.2	11,206	0.14%
2020/04/27	13	73.55	16	75.21	76.70	-3	11,028	-0.03%
2020/04/24	11	68.10	31	68.34	69.80	-20	11,031	-0.18%
2020/04/23	132	61.58	113	61.97	63.50	19	11,024	0.17%	大買/大賣/
2020/04/22	58	56.18	83.7	57.10	59.20	-25.7	10,510	-0.24%
2020/04/21	9	54.16	8	53.90	53.90	1	10,312	0.01%
2020/04/20	33	55.15	40	54.85	54.90	-7	10,244	-0.07%
2020/04/17	25	52.26	13	52.86	53.00	12	10,072	0.12%
2020/04/16	21	53.10	29	52.86	52.70	-8	9,951	-0.08%
2020/04/15	27	51.32	3	51.17	50.30	24	9,760	0.25%
2020/04/14	58	54.11	38	54.66	52.70	20	9,609	0.21%
2020/04/13	25	49.40	51	49.93	51.20	-26	9,365	-0.28%
2020/04/10	44	48.10	38	48.46	46.60	6	9,253	0.06%
2020/04/09	39	46.35	43	46.38	47.60	-4	9,141	-0.04%
2020/04/08	32	47.08	17	47.24	45.50	15	9,055	0.17%
2020/04/07	89	45.34	75	45.79	46.00	14	8,851	0.16%
2020/04/06	17	40.58	33.2	41.50	42.80	-16.2	8,495	-0.19%
2020/04/01	26	38.70	30	38.52	38.95	-4	8,288	-0.05%
2020/03/31	20	37.60	21	37.34	37.60	-1	8,092	-0.01%
2020/03/30	20	37.67	21	37.73	37.40	-1	8,026	-0.01%
2020/03/27	25	37.89	23	37.92	37.10	2	7,936	0.03%
2020/03/26	15	38.70	11	38.56	38.50	4	7,794	0.05%
2020/03/25	25	38.09	40	38.45	37.60	-15	7,639	-0.20%
2020/03/24	74	36.30	104	36.12	37.25	-30	7,392	-0.41%	大賣/
2020/03/23	35	37.37	36	37.12	36.70	-1	7,287	-0.01%
2020/03/20	58	36.46	8	36.93	36.20	50	7,150	0.70%
2020/03/19	54	36.23	25	36.38	35.85	29	7,043	0.41%
2020/03/18	118	38.39	26	38.25	38.00	92	6,861	1.34%	大買/
2020/03/17	24	37.53	17	37.09	37.40	7	6,639	0.11%
2020/03/16	60	37.37	54	37.59	38.10	6	6,396	0.09%
2020/03/13	57	35.05	80	35.02	34.65	-23	6,136	-0.37%
2020/03/12	64	39.24	50	38.65	37.75	14	5,927	0.24%
2020/03/11	24	38.37	33	38.43	38.95	-9	5,499	-0.16%
2020/03/10	24	36.75	38	36.87	35.80	-14	5,250	-0.27%
2020/03/09	50	40.35	39	40.73	39.00	11	5,065	0.22%
2020/03/06	83	40.44	78	40.50	39.75	5	4,763	0.10%
2020/03/05	20	37.62	22	37.51	38.05	-2	4,243	-0.05%
2020/03/04	29.2	38.25	36	38.45	37.60	-6.8	4,082	-0.17%
2020/03/03	33	37.24	33	37.27	37.05	0	3,778	0.00%
2020/03/02	82	37.89	32	37.99	38.30	50	3,522	1.42%
2020/02/27	40	35.43	40	35.50	36.65	0	2,833	0.00%
2020/02/26	24	33.13	16	33.11	33.35	8	2,335	0.34%
2020/02/25	15	32.90	6	33.63	32.00	9	2,178	0.41%
2020/02/24	2	31.03	15.9	31.77	31.90	-13.9	1,882	-0.74%
2020/02/14	0	0.00	1	26.25	26.20	-1	1,714	-0.06%
2020/02/12	0	0.00	1	26.05	25.60	-1	1,683	-0.06%
2020/02/10	0	0.00	2	28.35	28.40	-2	1,601	-0.12%
2020/02/07	7	30.31	14	30.71	31.15	-7	1,556	-0.45%
2020/02/06	6	28.57	5	28.74	28.35	1	1,436	0.07%
2020/02/05	27.5	31.34	11	31.01	31.50	16.5	1,332	1.24%
2020/02/04	37	29.59	11.9	29.28	29.70	25.2	1,164	2.16%
2020/01/20	4	20.23	25	20.15	20.35	-21	747	-2.81%
2020/01/17	26	18.79	18	18.81	18.50	8	631	1.27%
2020/01/15	0	0.00	1	18.20	18.00	-1	492	-0.20%
2020/01/09	2	17.95	0	0.00	17.70	2	397	0.50%
2020/01/07	1	17.75	0	0.00	18.05	1	358	0.28%
2020/01/06	15	18.48	2	18.50	18.45	13	334	3.89%
2020/01/03	6	17.35	1	17.45	17.30	5	246	2.03%
2020/01/02	3	18.33	6	18.38	18.55	-3	195	-1.53%
2019/12/31	2	16.48	5	16.89	16.90	-3	89	-3.36%
2019/10/16	0	0.00	3	15.55	15.55	-3	30	-9.75%
2019/09/19	3	15.60	0	0.00	15.65	3	38	7.73%
2019/08/08	1	15.55	0	0.00	15.60	1	39	2.53%
2019/07/12	0.3	15.60	0	0.00	15.70	0.3	43	0.59%
2019/07/05	0.4	16.00	0	0.00	16.00	0.4	40	1.05%
2019/06/12	0	0.00	0.4	16.10	16.10	-0.4	42	-1.02%
2019/05/31	1	15.90	0	0.00	15.95	1	42	2.35%
2019/04/03	1	16.20	0	0.00	16.25	1	41	2.41%
2019/03/05	0	0.00	4	16.40	16.45	-4	49	-8.13%
2019/03/04	0	0.00	9	16.40	16.40	-9	49	-18.18%
2019/02/26	0	0.00	4	16.40	16.40	-4	49	-8.04%
2019/02/22	0	0.00	6	16.30	16.40	-6	50	-11.98%
2019/02/21	4	16.30	0	0.00	16.40	4	49	8.02%
2019/02/20	0	0.00	4	16.35	16.40	-4	50	-8.00%
2019/02/12	4	16.35	0	0.00	16.40	4	51	7.71%
2019/02/11	4	16.35	0	0.00	16.40	4	52	7.65%
2019/01/29	4	16.50	0	0.00	16.45	4	53	7.46%
2019/01/25	0	0.00	3	16.50	16.50	-3	56	-5.33%
2019/01/24	3	16.33	0	0.00	16.45	3	56	5.36%
2019/01/23	2	16.30	0	0.00	16.45	2	55	3.62%
2019/01/21	1	16.40	2	16.50	16.50	-1	54	-1.85%
2019/01/16	4	16.35	0	0.00	16.40	4	53	7.41%
2019/01/08	1	16.30	0	0.00	16.40	1	51	1.94%
2019/01/04	0.3	16.30	0	0.00	16.40	0.3	51	0.58%
2019/01/02	1	16.40	0	0.00	16.50	1	53	1.88%
2018/11/28	5	16.75	0	0.00	16.85	5	35	13.99%
2018/11/21	2	16.50	0	0.00	16.75	2	34	5.83%
2018/11/13	1	16.70	0	0.00	16.75	1	32	3.11%
2018/09/10	0	0.00	1	17.55	17.50	-1	16	-5.90%
2018/09/07	0	0.00	2	17.55	17.50	-2	16	-11.78%
2018/08/02	0	0.00	1	17.50	17.45	-1	20	-5.00%
2018/04/30	0	0.00	1	18.05	18.15	-1	49	-2.03%
2018/04/27	1	18.15	0	0.00	18.15	1	50	1.99%
2018/04/17	1	17.75	0	0.00	17.75	1	47	2.11%
2018/03/29	1	17.70	0	0.00	18.00	1	55	1.81%
2018/03/08	1	18.40	0	0.00	18.40	1	63	1.58%
2018/02/21	2	18.98	0	0.00	18.95	2	72	2.75%
2018/01/19	0	0.00	10	19.50	19.55	-10	70	-14.27%