麗清 (3346)-國泰-台中券商分點個股進出

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

麗清

(3346)

可現股當沖

股價
36.50
漲跌
▼0.55
漲幅
-1.48%
成交量
253張
產業
上市汽車類股
198人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

麗清 (3346)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
2024/12/12	3	37.38	1	38.10	37.05	2	351	0.57%
2024/12/11	2	37.03	1	37.15	36.80	1	351	0.29%
2024/12/10	1	37.50	0	0.00	37.40	1	353	0.28%
2024/12/09	2	37.93	1	38.00	37.75	1	356	0.28%
2024/12/06	2	38.63	1	39.30	38.35	1	355	0.28%
2024/12/05	0	0.00	1	38.70	38.70	-1	355	-0.28%
2024/12/04	0	0.00	8.1	39.00	39.10	-8.1	355	-2.28%
2024/12/03	0	0.00	1	38.70	38.55	-1	360	-0.28%
2024/12/02	1	39.10	0	0.00	38.50	1	365	0.27%
2024/11/29	0	0.00	1	39.10	39.10	-1	368	-0.27%
2024/11/28	2	38.53	0	0.00	38.30	2	371	0.54%
2024/11/27	1	38.80	0	0.00	38.80	1	372	0.27%
2024/11/26	20	39.74	0	0.00	39.35	20	371	5.38%
2024/11/25	1	39.60	0	0.00	39.65	1	371	0.27%
2024/11/18	0	0.00	1	37.30	37.30	-1	370	-0.27%
2024/11/15	0.1	37.10	0	0.00	37.10	0.1	373	0.01%
2024/11/14	2	36.65	4	36.70	36.10	-2	374	-0.53%
2024/11/13	1	37.05	0	0.00	37.10	1	373	0.27%
2024/11/07	0	0.00	2	39.43	39.25	-2	383	-0.52%
2024/11/06	0	0.00	1	38.40	38.50	-1	379	-0.26%
2024/11/04	2	37.78	1	37.70	37.75	1	406	0.25%
2024/10/29	0	0.00	0.1	39.10	38.90	-0.1	435	-0.02%
2024/10/28	0	39.90	0.1	39.55	39.20	-0.1	438	-0.01%
2024/10/24	0	40.00	1	39.90	39.35	-1	452	-0.22%
2024/10/23	0	39.73	0	39.90	39.55	0	459	0.00%
2024/10/22	0	0.00	0.3	39.51	39.40	-0.3	465	-0.07%
2024/10/21	0.2	39.55	1.1	39.48	39.50	-0.9	481	-0.19%
2024/10/18	0	0.00	13.3	38.40	38.30	-13.3	493	-2.71%
2024/10/17	1	39.15	1	39.10	38.70	0	507	0.00%
2024/10/15	0	39.15	0	0.00	38.65	0	546	0.00%
2024/10/14	1	38.45	5	38.44	38.70	-4	569	-0.70%
2024/10/11	1.4	38.59	1	38.35	38.50	0.4	595	0.06%
2024/10/08	1.2	39.97	0	0.00	39.70	1.2	762	0.16%
2024/10/07	5	40.61	14	40.63	40.25	-9	768	-1.17%
2024/10/01	0.1	37.90	0	0.00	37.95	0.1	756	0.01%
2024/09/30	0	0.00	1	38.10	37.80	-1	770	-0.13%
2024/09/26	2	38.90	0	0.00	38.10	2	807	0.25%
2024/09/25	0	0.00	25	38.90	38.80	-25	809	-3.09%
2024/09/20	25	38.55	30	38.55	38.00	-5	817	-0.61%
2024/09/19	30	38.00	1	38.00	38.00	29	821	3.53%
2024/09/18	0	0.00	2	37.30	37.45	-2	824	-0.24%
2024/09/16	2	37.25	0	0.00	37.15	2	824	0.24%
2024/09/13	0	0.00	1	37.20	36.95	-1	825	-0.12%
2024/09/11	3	36.40	0	0.00	35.65	3	842	0.36%
2024/09/10	4	37.06	0	0.00	36.20	4	849	0.47%
2024/09/09	0	36.25	0	0.00	37.20	0	851	0.00%
2024/09/06	1	36.70	0	0.00	36.75	1	858	0.12%
2024/09/05	3	37.03	0	0.00	36.55	3	862	0.35%
2024/09/04	3.1	36.57	1	37.30	36.70	2.1	878	0.24%
2024/09/03	0.1	40.00	1	40.10	40.10	-1	882	-0.11%
2024/09/02	0.1	40.00	0	0.00	39.75	0.1	882	0.01%
2024/08/29	0	0.00	2	39.80	39.80	-2	884	-0.23%
2024/08/28	0	39.60	0	0.00	39.50	0	888	0.00%
2024/08/26	1.2	39.45	0	0.00	39.25	1.2	903	0.13%
2024/08/23	0	0.00	1	39.00	39.75	-1	908	-0.11%
2024/08/22	0	0.00	2	39.55	39.35	-2	912	-0.22%
2024/08/21	2	38.98	3	39.12	39.15	-1	915	-0.11%
2024/08/20	2	39.10	2	39.20	39.20	0	921	0.00%
2024/08/19	2	38.70	3	38.68	38.70	-1	930	-0.11%
2024/08/16	1	38.00	0	0.00	38.00	1	967	0.10%
2024/08/15	0.1	37.50	3	37.60	37.45	-2.9	970	-0.30%
2024/08/14	6	37.81	6	37.68	37.70	0	973	0.00%
2024/08/13	0	37.35	1	37.45	37.45	-1	973	-0.10%
2024/08/12	4	37.09	4	37.25	36.80	0	979	0.00%
2024/08/09	6	37.37	7.1	36.89	37.10	-1.1	989	-0.11%
2024/08/08	0	0.00	1	35.60	35.75	-1	988	-0.10%
2024/08/07	8.1	35.28	8	36.19	36.30	0.1	1,019	0.01%
2024/08/06	15.1	33.14	54	32.54	34.15	-38.9	1,071	-3.63%
2024/08/05	15	35.27	32	34.87	34.85	-17	1,059	-1.61%
2024/08/02	3.1	38.84	0.2	39.35	38.70	2.9	1,045	0.28%
2024/08/01	3	39.65	2	40.30	40.10	1	1,045	0.10%
2024/07/31	3.2	39.03	1	39.10	38.90	2.2	1,048	0.21%
2024/07/30	2	38.53	2	38.85	39.40	0	1,047	0.00%
2024/07/29	8.1	38.22	9	38.82	38.35	-0.9	1,042	-0.09%
2024/07/26	8.1	39.88	0	0.00	40.00	8.1	1,030	0.79%
2024/07/23	0	0.00	6.4	41.68	41.30	-6.4	1,025	-0.62%
2024/07/22	9.1	41.35	8.3	41.25	41.20	0.8	1,024	0.08%
2024/07/19	1.2	42.49	0	0.00	42.30	1.2	1,015	0.12%
2024/07/18	4	43.06	0.5	43.00	43.00	3.5	1,010	0.35%
2024/07/17	9.1	43.89	6.1	43.87	43.85	3	1,001	0.30%
2024/07/16	3	44.90	2	44.60	44.40	1	989	0.10%
2024/07/15	3.2	44.84	1	44.85	44.80	2.2	1,013	0.22%
2024/07/12	14.5	44.66	57	44.78	44.50	-42.5	1,004	-4.23%
2024/07/11	19.3	45.46	16.1	45.57	45.35	3.2	992	0.32%
2024/07/10	16.6	44.49	8.2	44.52	44.50	8.4	947	0.89%
2024/07/09	2	42.75	3	42.92	43.00	-1	901	-0.11%
2024/07/08	0	0.00	4.1	43.05	43.00	-4.1	910	-0.45%
2024/07/05	0	42.85	4	43.25	43.40	-4	946	-0.42%
2024/07/04	3	43.45	5	42.95	43.00	-2	963	-0.21%
2024/07/03	10	43.23	6	42.88	43.10	4	960	0.42%
2024/07/02	3	41.60	1	41.60	41.50	2	940	0.21%
2024/07/01	1.1	41.70	0.5	41.85	41.65	0.6	945	0.06%
2024/06/28	0.1	42.15	0	0.00	41.85	0.1	965	0.01%
2024/06/27	1	41.90	0	0.00	41.85	1	983	0.10%
2024/06/26	1	42.35	1	42.70	42.40	0	993	0.00%
2024/06/25	5	41.74	0	0.00	42.00	5	1,028	0.49%
2024/06/24	5.1	42.50	1.8	42.34	42.15	3.3	1,037	0.32%
2024/06/21	7	42.40	1	42.65	42.65	6	1,057	0.57%
2024/06/20	3	42.45	4	42.41	42.60	-1	1,065	-0.09%
2024/06/19	0	42.60	0	0.00	42.10	0	1,073	0.00%
2024/06/18	0	0.00	6	43.03	42.95	-6	1,081	-0.55%
2024/06/17	0	0.00	5	42.98	42.95	-5	1,081	-0.46%
2024/06/14	2	42.60	2	42.85	42.70	0	1,083	0.00%
2024/06/13	0	0.00	1	42.70	42.60	-1	1,092	-0.09%
2024/06/11	14.1	42.91	3	42.88	41.90	11.1	1,118	0.99%
2024/06/07	2	42.30	4	42.00	42.45	-2	1,131	-0.18%
2024/06/06	1.3	41.45	3	41.40	41.40	-1.8	1,141	-0.15%
2024/06/05	0.5	41.65	1	41.95	41.45	-0.5	1,172	-0.04%
2024/06/03	3	41.30	0	0.00	41.25	3	1,385	0.22%
2024/05/31	3	41.53	12	41.76	41.35	-9	1,428	-0.63%
2024/05/30	2	41.80	1	42.00	41.75	1	1,452	0.07%
2024/05/29	1.1	42.45	2	42.20	42.20	-0.9	1,489	-0.06%
2024/05/28	2	42.40	1	42.50	42.75	1	1,520	0.07%
2024/05/27	0	42.20	0	0.00	42.10	0	1,544	0.00%
2024/05/24	4	41.34	3	41.57	41.60	1	1,572	0.06%
2024/05/23	14.1	41.93	5	41.75	41.70	9.1	1,607	0.57%
2024/05/22	8	43.14	6	43.01	42.40	2	1,618	0.12%
2024/05/20	13.2	41.66	4	41.51	41.40	9.2	1,658	0.55%
2024/05/17	1	41.70	1.5	41.82	41.70	-0.5	1,669	-0.03%
2024/05/16	4	41.70	1	41.70	41.65	3	1,682	0.18%
2024/05/15	3.1	42.16	2	42.15	41.95	1.1	1,708	0.06%
2024/05/14	3	42.15	2	42.08	42.30	1	1,711	0.06%
2024/05/13	38	41.88	5	41.93	42.00	33	1,721	1.92%
2024/05/10	20.1	43.94	15	43.35	43.50	5.1	1,699	0.30%
2024/05/08	0.1	42.15	2	42.88	42.85	-1.9	1,648	-0.12%
2024/05/07	2	41.78	2	42.23	42.05	0	1,648	0.00%
2024/05/06	0	42.35	0	0.00	42.20	0	1,648	0.00%
2024/05/03	2	42.57	0	0.00	42.25	2	1,654	0.12%
2024/05/02	0.1	42.50	0	0.00	42.25	0.1	1,664	0.01%
2024/04/30	6.1	43.20	6	43.11	42.80	0.1	1,677	0.01%
2024/04/29	1.1	42.18	2	42.20	42.75	-1	1,684	-0.06%
2024/04/26	0	0.00	4	41.78	41.60	-4	1,686	-0.24%
2024/04/23	1	41.55	0	0.00	41.20	1	1,738	0.06%
2024/04/22	2.1	42.03	1	42.00	41.60	1.1	1,748	0.06%
2024/04/19	6	42.53	3	42.35	42.10	3	1,756	0.17%
2024/04/18	3	44.42	2	44.25	44.05	1	1,733	0.06%
2024/04/17	2	44.15	2	44.15	44.05	0	1,745	0.00%
2024/04/16	11.1	44.14	14	44.23	43.85	-2.9	1,770	-0.16%
2024/04/15	13	46.57	6	46.43	46.20	7	1,903	0.37%
2024/04/12	8.2	47.60	8	47.94	47.55	0.2	1,897	0.01%
2024/04/11	12.2	48.16	5	49.03	47.90	7.2	1,917	0.38%
2024/04/10	4	47.66	4	47.66	47.60	0	1,911	0.00%
2024/04/09	3	47.95	2	48.15	48.05	1	1,942	0.05%
2024/04/08	7	48.11	0	0.00	48.20	7	1,975	0.35%
2024/04/03	1	48.35	0	0.00	48.35	1	2,000	0.05%
2024/04/02	5.1	48.58	11	48.73	48.70	-5.9	2,065	-0.29%
2024/04/01	5	48.69	29.1	48.81	48.70	-24.1	2,202	-1.09%
2024/03/29	13	47.75	2	47.73	47.60	11	2,403	0.46%
2024/03/28	17	48.26	9	48.79	48.15	8	2,672	0.30%
2024/03/27	2.1	47.25	1	47.45	47.55	1.1	3,194	0.03%
2024/03/26	8.4	47.43	3	47.38	47.00	5.4	3,454	0.16%
2024/03/25	5.2	48.01	0	0.00	47.90	5.2	3,441	0.15%
2024/03/22	5.1	47.70	0	0.00	48.00	5.1	3,466	0.15%
2024/03/21	14.1	47.81	0	48.20	47.85	14.1	3,509	0.40%
2024/03/20	1.1	48.50	0	48.70	48.15	1.1	3,618	0.03%
2024/03/19	3.1	49.10	0	0.00	48.60	3.1	3,766	0.08%
2024/03/18	1.2	48.48	2	48.40	49.00	-0.8	3,811	-0.02%
2024/03/15	3.1	48.35	1	48.05	48.05	2.1	3,838	0.05%
2024/03/14	2	49.33	0	0.00	48.85	2	3,885	0.05%
2024/03/13	15	50.98	15.1	49.75	49.55	-0.1	3,904	0.00%
2024/03/12	3	50.57	5.1	50.84	50.50	-2.1	3,899	-0.05%
2024/03/11	0	0.00	2.2	50.41	50.40	-2.2	3,890	-0.06%
2024/03/08	4	49.56	8	49.82	49.25	-4	3,868	-0.10%
2024/03/07	13.2	48.88	29.3	48.52	48.05	-16.1	3,797	-0.42%
2024/03/06	2	51.90	6	51.83	51.90	-4	3,686	-0.11%
2024/03/05	4	51.50	5.3	50.72	51.80	-1.3	3,651	-0.04%
2024/03/04	0.1	51.21	0.3	51.15	51.30	-0.2	3,634	0.00%
2024/03/01	26.1	51.32	19	51.39	51.50	7.1	3,608	0.20%
2024/02/29	3.2	51.30	12	51.38	51.40	-8.8	3,587	-0.24%
2024/02/27	5	50.60	12.2	50.34	50.40	-7.2	3,565	-0.20%
2024/02/26	17	50.94	10	50.84	50.80	7	3,543	0.20%
2024/02/23	3.3	50.07	3.3	49.92	49.75	0	3,512	0.00%
2024/02/22	15.3	50.26	7.8	50.39	50.40	7.5	3,507	0.21%
2024/02/21	0.4	49.44	5	49.48	49.10	-4.6	3,444	-0.13%
2024/02/20	2	48.90	1	48.95	49.15	1	3,442	0.03%
2024/02/19	2	49.48	16.1	49.69	49.50	-14.1	3,444	-0.41%
2024/02/16	26.1	49.65	11.2	49.65	49.80	15	3,445	0.43%
2024/02/15	0.1	47.85	1	47.75	47.70	-0.9	3,422	-0.03%
2024/02/05	3.1	47.41	10	47.53	47.65	-6.9	3,420	-0.20%
2024/02/02	0	48.65	0	0.00	48.20	0	3,452	0.00%
2024/02/01	1	48.20	2	48.25	48.20	-1	3,482	-0.03%
2024/01/31	1.1	48.65	0	0.00	48.65	1.1	3,488	0.03%
2024/01/30	6	48.88	1.1	48.80	48.90	4.9	3,489	0.14%
2024/01/29	0.1	49.00	1	49.49	49.10	-1	3,495	-0.03%
2024/01/26	1.1	48.88	2	48.90	48.50	-0.9	3,504	-0.03%
2024/01/25	10	49.45	0.2	49.77	49.40	9.8	3,508	0.28%
2024/01/24	0.4	50.10	3	50.00	49.70	-2.7	3,536	-0.08%
2024/01/23	10.2	49.68	8	49.69	49.70	2.2	3,552	0.06%
2024/01/22	0.1	48.83	1	49.00	49.10	-0.9	3,551	-0.03%
2024/01/19	1.1	48.10	3	48.42	48.00	-1.9	3,575	-0.05%
2024/01/18	13.8	47.69	0	0.00	48.10	13.8	3,593	0.38%
2024/01/17	10.4	48.59	5	48.78	47.95	5.4	3,623	0.15%
2024/01/16	10.2	49.66	6	49.73	49.60	4.2	3,613	0.12%
2024/01/15	24	49.73	30	49.79	50.30	-6	3,616	-0.17%
2024/01/12	0.6	49.78	6	50.08	49.40	-5.4	3,635	-0.15%
2024/01/11	7	50.14	6	49.63	50.20	1	3,650	0.03%
2024/01/10	9.5	49.58	1	49.56	49.50	8.5	3,708	0.23%
2024/01/09	74.5	50.76	35	49.86	49.85	39.4	3,804	1.04%
2024/01/08	0	0.00	7	51.40	51.80	-7	3,686	-0.19%
2024/01/04	29.2	50.88	1	51.20	50.40	28.2	3,873	0.73%
2024/01/03	5.2	51.45	2.4	51.34	51.20	2.8	3,894	0.07%
2024/01/02	6	52.73	5	53.16	52.90	1	3,864	0.03%
2023/12/29	3.4	52.69	14	52.60	52.70	-10.6	3,855	-0.27%
2023/12/28	7.4	53.89	7.1	53.61	53.20	0.3	3,837	0.01%
2023/12/27	26.4	54.89	20.2	54.63	54.40	6.2	3,825	0.16%
2023/12/26	79.4	54.43	121.1	54.64	55.00	-41.7	3,681	-1.13%	大賣/
2023/12/25	196.3	54.50	198.3	54.32	53.90	-2	3,465	-0.06%	大買/大賣/
2023/12/22	200.2	53.47	187.2	53.68	53.10	13	3,201	0.41%	大買/大賣/
2023/12/21	16.2	50.37	166.9	51.12	51.80	-150.7	2,656	-5.67%	大賣/鉅額交易
2023/12/20	6.1	47.06	14	47.39	47.45	-7.9	2,405	-0.33%
2023/12/19	6	47.17	2	47.35	47.20	4	2,416	0.17%
2023/12/18	12.5	48.28	2.4	48.56	48.35	10.1	2,405	0.42%
2023/12/15	38.1	49.46	31.1	49.52	49.50	7	2,374	0.29%
2023/12/14	22.8	48.55	30	48.20	48.75	-7.3	2,280	-0.32%
2023/12/13	11.3	47.16	6.3	46.19	46.60	5	2,145	0.23%
2023/12/12	6.1	46.10	6	46.09	46.05	0.1	2,116	0.01%
2023/12/11	12.5	47.01	1	46.90	46.60	11.5	2,135	0.54%
2023/12/08	5	47.59	12	47.03	47.80	-7	2,328	-0.30%
2023/12/07	2	46.18	4	47.09	46.10	-2	2,470	-0.08%
2023/12/06	8	46.23	1	46.20	46.15	7	2,491	0.28%
2023/12/05	2.1	46.18	3.2	46.38	46.05	-1.1	2,515	-0.04%
2023/12/04	1.2	46.94	0	0.00	46.85	1.2	2,550	0.05%
2023/12/01	7	47.34	23	47.18	47.20	-16	2,544	-0.63%
2023/11/30	3.1	46.57	0.3	46.75	46.55	2.8	2,532	0.11%
2023/11/29	10.2	46.92	8	46.80	46.75	2.2	2,538	0.09%
2023/11/28	2.3	47.22	1	47.30	47.30	1.3	2,546	0.05%
2023/11/27	21.2	46.05	5	45.57	45.65	16.2	2,537	0.64%
2023/11/24	6	46.41	0.1	46.80	46.45	6	2,535	0.24%
2023/11/23	5.1	47.11	6	47.30	46.75	-0.9	2,531	-0.03%
2023/11/22	10.1	47.07	2	46.95	47.10	8.1	2,554	0.32%
2023/11/20	13	46.68	1	46.60	46.55	12	2,542	0.47%
2023/11/17	0	46.40	2	46.30	46.40	-2	2,536	-0.08%
2023/11/16	3.3	46.57	10	46.25	46.15	-6.7	2,537	-0.27%
2023/11/15	24.2	47.30	34.3	47.19	47.00	-10.1	2,521	-0.40%
2023/11/14	21	46.85	6	46.95	46.20	15	2,513	0.60%
2023/11/13	3.5	46.21	2.1	46.26	46.00	1.4	2,512	0.05%
2023/11/10	9.7	46.09	5	46.37	45.80	4.7	2,507	0.19%
2023/11/09	12.3	47.88	7	47.94	47.40	5.3	2,466	0.21%
2023/11/08	8.1	48.74	9	48.26	48.75	-0.9	2,466	-0.04%
2023/11/07	6.1	48.26	0	49.45	48.20	6.1	2,466	0.25%
2023/11/06	13.2	48.40	8	48.55	48.55	5.2	2,498	0.21%
2023/11/03	2.1	48.68	5	48.99	47.85	-2.9	2,572	-0.11%
2023/11/02	22	48.12	17	48.04	48.30	5	2,578	0.19%
2023/11/01	43.6	47.99	10	47.94	47.40	33.6	2,577	1.30%
2023/10/31	8.2	50.18	21.5	49.59	49.05	-13.3	2,554	-0.52%
2023/10/30	15.1	50.73	4	51.03	50.40	11.1	2,592	0.43%
2023/10/27	17.6	51.00	9	51.12	49.90	8.6	2,642	0.33%
2023/10/26	7	51.71	8.4	51.40	51.00	-1.4	2,692	-0.05%
2023/10/25	22	51.97	10.2	52.26	51.70	11.8	2,745	0.43%
2023/10/24	8	50.72	1	50.30	50.70	7	2,792	0.25%
2023/10/23	3.1	49.28	4	49.91	49.85	-0.9	2,804	-0.03%
2023/10/20	13.4	49.84	8.1	50.11	49.80	5.3	2,821	0.19%
2023/10/19	5	51.64	5	51.97	51.70	0	2,819	0.00%
2023/10/18	29.2	52.17	16	51.90	51.70	13.2	2,843	0.46%
2023/10/17	30.1	53.31	38.2	53.85	53.30	-8.1	2,895	-0.28%
2023/10/16	17.2	53.24	14	52.57	52.90	3.2	2,862	0.11%
2023/10/13	24.3	52.82	19	53.62	52.70	5.2	2,911	0.18%
2023/10/12	24.1	52.21	28.3	52.54	52.30	-4.2	2,881	-0.15%
2023/10/11	10.2	51.07	4	50.43	49.90	6.2	2,775	0.22%
2023/10/06	4.1	50.92	3.1	50.75	51.00	1	2,784	0.03%
2023/10/05	2	51.15	8	50.98	51.00	-6	2,833	-0.21%
2023/10/04	3	50.47	5	50.22	50.40	-2	2,910	-0.07%
2023/10/03	5	50.32	7.5	50.59	50.30	-2.5	3,164	-0.08%
2023/10/02	2	49.08	2	48.98	49.10	0	3,265	0.00%
2023/09/28	2	47.85	0	0.00	47.75	2	3,310	0.06%
2023/09/27	0	47.90	0	0.00	47.65	0	3,392	0.00%
2023/09/26	0	48.95	6.3	49.42	48.70	-6.3	3,444	-0.18%
2023/09/25	3	47.70	3.5	49.07	49.00	-0.5	3,546	-0.01%
2023/09/22	0.1	46.50	18.2	46.60	47.40	-18.2	3,603	-0.50%
2023/09/21	1.2	47.20	2.1	47.63	47.20	-0.8	3,642	-0.02%
2023/09/20	2.1	48.71	8.2	48.55	48.20	-6.1	3,632	-0.17%
2023/09/19	4.1	49.28	2	49.25	48.95	2.1	3,645	0.06%
2023/09/18	3	49.62	28	49.56	49.30	-25	3,629	-0.69%
2023/09/15	2.2	49.94	3	49.92	49.90	-0.8	3,628	-0.02%
2023/09/14	7.1	49.55	14.1	49.82	50.20	-7.1	3,628	-0.19%
2023/09/13	86.4	51.12	68.1	50.68	49.15	18.3	3,596	0.51%
2023/09/12	29.2	49.86	38	50.14	50.30	-8.9	3,399	-0.26%
2023/09/11	3.2	48.04	1	47.45	46.85	2.2	3,346	0.06%
2023/09/08	2	48.60	4	48.50	48.75	-2	3,464	-0.06%
2023/09/07	4	48.04	3	48.57	47.55	1	3,616	0.03%
2023/09/05	1.1	46.75	0	0.00	47.20	1.1	3,895	0.03%
2023/09/04	3.1	46.75	8	46.66	46.80	-5	4,011	-0.12%
2023/09/01	3	46.83	5.1	47.23	47.10	-2.1	4,124	-0.05%
2023/08/31	0.1	45.60	1	45.65	45.70	-0.9	4,261	-0.02%
2023/08/30	3	44.85	0	0.00	44.85	3	4,262	0.07%
2023/08/29	1	43.75	0	0.00	44.00	1	4,271	0.02%
2023/08/28	1.3	42.82	4	43.99	43.55	-2.7	4,301	-0.06%
2023/08/25	1.1	45.32	5	45.72	45.15	-3.9	4,269	-0.09%
2023/08/24	2.2	45.99	1	46.25	45.85	1.2	4,265	0.03%
2023/08/23	0.1	45.80	2	45.93	46.00	-1.9	4,261	-0.05%
2023/08/22	0.1	46.05	2	45.93	45.50	-1.9	4,268	-0.04%
2023/08/21	1	46.15	0	0.00	46.40	1	4,264	0.02%
2023/08/18	0	47.00	1	47.35	46.40	-1	4,272	-0.02%
2023/08/17	4.1	46.28	3	46.10	47.25	1.1	4,288	0.03%
2023/08/16	0	0.00	1	45.35	46.30	-1	4,295	-0.02%
2023/08/15	6.1	46.15	0.1	46.40	46.15	6	4,296	0.14%
2023/08/14	3.3	45.92	4	45.45	45.25	-0.7	4,296	-0.02%
2023/08/11	5.2	48.15	0	0.00	47.75	5.2	4,268	0.12%
2023/08/10	8.3	48.02	1.2	48.23	48.00	7.1	4,258	0.17%
2023/08/09	7.1	49.97	31	50.04	50.20	-24	4,226	-0.57%
2023/08/08	4	48.43	1	48.85	48.35	3	4,147	0.07%
2023/08/07	4.1	48.45	0	0.00	48.75	4.1	4,145	0.10%
2023/08/04	4	48.20	4	48.40	48.50	0	4,156	0.00%
2023/08/02	25	49.60	16.1	48.98	48.50	8.9	4,147	0.21%
2023/08/01	16.2	51.04	3.1	50.99	50.70	13.2	4,079	0.32%
2023/07/31	11.1	53.34	8.7	54.21	52.50	2.4	4,016	0.06%
2023/07/28	34	53.17	28	53.95	53.60	6	3,932	0.15%
2023/07/27	37.3	53.83	32.3	53.61	54.40	5	3,849	0.13%
2023/07/26	11	52.44	12	51.91	51.50	-1	3,752	-0.03%
2023/07/25	4.5	52.38	6	52.27	52.20	-1.5	3,715	-0.04%
2023/07/24	22	51.32	3.1	51.37	51.50	18.9	3,684	0.51%
2023/07/21	20.5	51.98	34.5	52.40	52.40	-14.1	3,651	-0.39%
2023/07/20	34.4	53.10	29	53.02	52.50	5.4	3,610	0.15%
2023/07/19	12	52.75	14.2	52.09	52.40	-2.2	3,481	-0.06%
2023/07/18	26.3	51.01	16	50.84	50.40	10.3	3,406	0.30%
2023/07/17	16	53.09	8.1	52.61	53.30	7.9	3,327	0.24%
2023/07/14	4.1	51.09	13.1	51.00	51.00	-9	3,253	-0.28%
2023/07/13	14	51.17	11	51.52	50.80	3	3,249	0.09%
2023/07/12	13	52.75	6	52.32	51.90	7	3,187	0.22%
2023/07/11	6.1	52.97	29	53.34	52.10	-22.9	3,133	-0.73%
2023/07/10	89.4	54.00	58	54.13	53.20	31.4	3,051	1.03%
2023/07/07	22	53.28	24.1	53.87	54.40	-2.1	2,787	-0.07%
2023/07/06	5	51.88	12.1	52.12	52.10	-7.1	2,646	-0.27%
2023/07/05	12	52.23	6	51.90	51.60	6	2,591	0.23%
2023/07/04	9	51.40	17.1	51.60	51.90	-8.1	2,507	-0.32%
2023/07/03	15.1	50.56	23.3	50.98	51.20	-8.2	2,448	-0.33%
2023/06/30	21	48.43	17	48.76	49.20	4	2,343	0.17%
2023/06/29	7	47.78	5	47.95	47.45	2	2,275	0.09%
2023/06/28	2	46.50	7	47.32	46.55	-5	2,228	-0.22%
2023/06/27	11	46.94	26	46.67	46.75	-15	2,245	-0.67%
2023/06/26	2	47.58	1	47.55	47.45	1	2,260	0.04%
2023/06/21	5.1	47.50	9	47.66	47.80	-3.9	2,346	-0.17%
2023/06/20	8	47.61	2	47.80	47.50	6	2,358	0.25%
2023/06/19	2	47.25	3	47.70	47.25	-1	2,390	-0.04%
2023/06/16	22	47.44	22	47.55	47.20	0	2,398	0.00%
2023/06/15	40.1	48.57	18.2	48.34	48.05	21.9	2,356	0.93%
2023/06/14	39.2	48.62	22.2	48.85	49.65	17	2,268	0.75%
2023/06/13	53.2	48.17	62.9	47.98	48.25	-9.6	2,161	-0.45%
2023/06/12	34.2	47.15	32.2	47.24	47.05	1.9	2,031	0.10%
2023/06/09	15	44.60	15	44.56	44.80	0	1,803	0.00%
2023/06/08	38.2	44.13	22.3	42.97	43.20	15.9	1,740	0.91%
2023/06/07	48	45.15	48.1	45.15	45.05	-0.1	1,638	-0.01%
2023/06/06	30	44.09	38.1	44.19	44.95	-8.1	1,529	-0.53%
2023/06/05	3	42.43	1	42.55	42.35	2	1,398	0.14%
2023/06/02	3	42.48	6	42.90	42.20	-3	1,399	-0.21%
2023/06/01	5	41.60	7	42.18	42.95	-2	1,406	-0.14%
2023/05/31	0.1	41.05	1	41.05	41.10	-1	1,436	-0.07%
2023/05/30	3	40.68	0	0.00	40.80	3	1,496	0.20%
2023/05/29	0	0.00	3	41.33	40.90	-3	1,523	-0.20%
2023/05/26	1.2	40.62	4	40.75	40.50	-2.8	1,531	-0.18%
2023/05/25	3	41.83	2.1	41.85	41.65	1	1,534	0.06%
2023/05/24	2	42.33	31	42.23	42.30	-29	1,542	-1.88%
2023/05/23	1	42.30	87	41.84	42.30	-86	1,570	-5.48%
2023/05/22	3	41.40	4	41.64	41.40	-1	1,607	-0.06%
2023/05/19	3	40.35	7	40.43	40.55	-4	1,600	-0.25%
2023/05/18	1	40.18	6	40.33	40.40	-5	1,593	-0.31%
2023/05/17	1	40.20	13.1	39.83	40.15	-12.1	1,585	-0.76%
2023/05/16	11.2	39.40	2	39.35	39.50	9.2	1,577	0.58%
2023/05/15	1	39.70	0	0.00	38.80	1	1,577	0.06%
2023/05/12	5	38.98	1	39.30	38.95	4	1,591	0.25%
2023/05/11	8.4	39.45	0	0.00	38.90	8.4	1,592	0.53%
2023/05/10	15	39.30	0	0.00	38.80	15	1,577	0.95%
2023/05/09	0	0.00	15	37.45	37.50	-15	1,559	-0.96%
2023/05/05	1	38.20	2	38.60	38.20	-1	1,585	-0.06%
2023/05/03	1	38.05	9	37.90	37.90	-8	1,630	-0.49%
2023/05/02	0.1	38.60	0	0.00	38.60	0.1	1,659	0.00%
2023/04/28	1	38.35	0	0.00	38.30	1	1,700	0.06%
2023/04/27	16	38.77	0	0.00	38.55	16	1,698	0.94%
2023/04/26	1	37.55	1	37.50	37.90	0	1,692	0.00%
2023/04/25	1.2	38.33	0	0.00	37.50	1.2	1,703	0.07%
2023/04/24	2.2	38.46	0	0.00	38.40	2.2	1,698	0.13%
2023/04/21	8	39.05	6.1	39.06	38.35	1.9	1,727	0.11%
2023/04/20	15.7	40.81	21	40.64	40.30	-5.3	1,705	-0.31%
2023/04/19	5.6	42.17	4	42.04	42.00	1.6	1,678	0.09%
2023/04/18	16.5	42.80	5	42.75	42.50	11.5	1,669	0.69%
2023/04/17	3	41.87	4	41.85	41.80	-1	1,643	-0.06%
2023/04/14	2.2	41.43	0	0.00	41.70	2.2	1,642	0.14%
2023/04/13	8.6	41.50	5	41.35	41.30	3.6	1,625	0.22%
2023/04/12	6.4	43.21	1	42.60	43.25	5.4	1,602	0.33%
2023/04/11	2	43.73	0	0.00	42.60	2	1,598	0.13%
2023/04/10	0.4	42.75	1	42.75	42.70	-0.6	1,597	-0.04%
2023/04/07	1	42.90	0	0.00	42.85	1	1,596	0.06%
2023/04/06	2	42.58	0	42.85	43.10	2	1,595	0.13%
2023/03/31	3.2	42.96	2	42.98	42.90	1.2	1,597	0.08%
2023/03/30	10	43.54	2.1	43.60	43.50	7.9	1,606	0.49%
2023/03/29	1.1	42.92	3.1	43.02	43.10	-2	1,612	-0.12%
2023/03/28	8	43.50	2	43.40	43.25	6	1,624	0.37%
2023/03/27	31.2	44.65	10	44.46	44.05	21.2	1,606	1.32%
2023/03/24	31.5	43.90	11	44.25	44.40	20.5	1,643	1.25%
2023/03/23	0	0.00	2	42.95	42.85	-2	1,608	-0.12%
2023/03/22	7	43.04	45.1	43.17	42.75	-38.1	1,604	-2.37%
2023/03/21	14	42.65	6.2	42.79	42.40	7.8	1,578	0.49%
2023/03/20	11	42.00	21	42.31	42.35	-10	1,625	-0.62%
2023/03/17	2	41.85	3.1	41.65	41.75	-1.1	1,706	-0.06%
2023/03/16	9	40.14	3	41.77	40.25	6	1,702	0.35%
2023/03/15	30	42.05	21	42.20	42.00	9	1,680	0.54%
2023/03/14	4.3	40.38	15	40.83	40.35	-10.7	1,671	-0.64%
2023/03/13	1.1	40.92	12	41.08	41.35	-10.9	1,667	-0.66%
2023/03/10	1.2	40.43	1	40.35	40.85	0.2	1,655	0.01%
2023/03/09	17	40.76	13	41.00	40.25	4	1,677	0.24%
2023/03/08	8	41.37	19	41.06	41.35	-11	1,665	-0.66%
2023/03/07	6	40.78	1	40.85	40.60	5	1,672	0.30%
2023/03/06	5	40.90	3	41.20	40.75	2	1,664	0.12%
2023/03/03	28	40.83	7	40.69	40.90	21	1,637	1.28%
2023/03/02	15	40.87	6	41.13	41.35	9	1,574	0.57%
2023/03/01	13	39.50	6	39.53	39.65	7	1,516	0.46%
2023/02/24	3	38.82	1	38.30	38.40	2	1,489	0.13%
2023/02/23	8	39.21	2	39.20	38.80	6	1,479	0.41%
2023/02/22	3.1	38.92	4	39.00	39.10	-1	1,472	-0.06%
2023/02/21	3.2	39.59	1	40.10	39.15	2.2	1,465	0.15%
2023/02/20	7	39.91	9.1	39.58	39.80	-2.1	1,429	-0.15%
2023/02/17	1.1	37.90	0	38.43	37.90	1.1	1,374	0.08%
2023/02/16	0	0.00	5	37.15	37.15	-5	1,372	-0.37%
2023/02/15	0	37.01	0	0.00	36.75	0	1,391	0.00%
2023/02/14	0	0.00	1	37.10	36.80	-1	1,400	-0.07%
2023/02/13	2	36.85	1	37.00	36.70	1	1,426	0.07%
2023/02/10	4	37.30	4	37.74	37.00	0	1,444	0.00%
2023/02/09	0	0.00	17	38.87	38.70	-17	1,430	-1.19%
2023/02/08	1	38.60	0	0.00	38.45	1	1,435	0.07%
2023/02/07	1	38.35	0	0.00	38.50	1	1,438	0.07%
2023/02/06	1	38.60	3	38.98	38.60	-2	1,441	-0.14%
2023/02/03	3	38.48	7	38.60	38.65	-4	1,428	-0.28%
2023/02/02	3.3	38.70	8	38.86	38.70	-4.8	1,421	-0.33%
2023/02/01	4.3	38.54	8	38.64	38.75	-3.7	1,416	-0.26%
2023/01/31	7	38.21	9	38.27	38.50	-2	1,402	-0.14%
2023/01/30	8	37.77	7	36.92	37.80	1	1,384	0.07%
2023/01/17	0.1	35.54	0	0.00	35.55	0.1	1,342	0.01%
2023/01/16	1	35.35	1	34.90	34.90	0	1,348	0.00%
2023/01/13	17	36.38	0	0.00	35.25	17	1,358	1.25%
2023/01/12	5	36.40	0	0.00	36.40	5	1,351	0.37%
2023/01/11	8	36.90	14	37.13	37.00	-6	1,363	-0.44%
2023/01/10	5	36.40	3	36.57	36.45	2	1,338	0.15%
2023/01/09	2	36.13	2	36.48	36.40	0	1,347	0.00%
2023/01/04	0	35.55	1	35.95	35.95	-1	1,390	-0.07%
2022/12/30	0	0.00	10	34.77	34.50	-10	1,433	-0.70%
2022/12/29	8	34.60	9	34.81	35.10	-1	1,447	-0.07%
2022/12/28	3	35.55	0.4	35.60	35.30	2.6	1,464	0.18%
2022/12/27	0	37.15	1	37.20	37.00	-1	1,465	-0.07%
2022/12/26	8	37.20	2	37.68	37.20	6	1,487	0.40%
2022/12/23	0.2	37.85	15	37.83	38.00	-14.8	1,509	-0.98%
2022/12/22	17	37.24	1	37.30	37.30	16	1,518	1.05%
2022/12/21	1	38.25	12	37.76	38.40	-11	1,539	-0.71%
2022/12/20	10	36.94	0	0.00	36.95	10	1,555	0.64%
2022/12/19	0	0.00	3	38.88	38.30	-3	1,572	-0.19%
2022/12/16	12.2	38.75	12	38.57	38.55	0.2	1,621	0.01%
2022/12/15	7	38.48	7	38.60	38.85	0	1,556	0.00%
2022/12/14	3	37.12	15	37.05	37.60	-12	1,523	-0.79%
2022/12/13	17	36.40	2.2	36.46	36.30	14.8	1,644	0.90%
2022/12/12	17	37.74	26	37.57	37.40	-9	1,687	-0.53%
2022/12/09	8	37.19	8	37.70	37.90	0	1,802	0.00%
2022/12/07	2	37.10	1	36.20	35.85	1	1,817	0.06%
2022/12/06	10	36.95	25	36.53	36.35	-15	1,918	-0.78%
2022/12/05	10	35.55	6	35.80	35.55	4	1,915	0.21%
2022/12/02	3.5	36.30	10	36.30	36.35	-6.5	1,939	-0.34%
2022/12/01	4	34.74	8	34.94	35.80	-4	1,933	-0.21%
2022/11/30	8	33.89	0	33.90	34.10	8	1,915	0.42%
2022/11/29	41	34.02	2	34.20	33.90	39	1,935	2.02%
2022/11/25	0	0.00	0	33.25	31.70	0	1,957	0.00%
2022/11/23	0	0.00	7	31.61	32.15	-7	2,070	-0.34%
2022/11/22	0	31.50	0	0.00	31.50	0	2,118	0.00%
2022/11/21	0	0.00	1	32.00	31.70	-1	2,283	-0.04%
2022/11/18	1	31.85	2	31.83	31.65	-1	2,314	-0.04%
2022/11/17	1	31.65	1	31.90	32.15	0	2,335	0.00%
2022/11/15	0	31.50	0	0.00	31.70	0	2,504	0.00%
2022/11/14	0	0.00	37	31.11	31.50	-37	2,555	-1.45%
2022/11/11	13	31.09	1	30.85	30.70	12	2,658	0.45%
2022/11/10	12	30.68	3	30.93	31.15	9	2,747	0.33%
2022/11/09	1	30.90	1	30.75	30.95	0	2,804	0.00%
2022/11/08	16	30.58	1	30.80	30.95	15	2,929	0.51%
2022/11/07	1	30.20	7	30.35	30.15	-6	3,194	-0.19%
2022/11/04	14	30.10	6	30.54	30.65	8	3,247	0.25%
2022/11/03	4	29.55	0	0.00	29.95	4	3,243	0.12%
2022/11/02	1	29.90	1	29.70	30.10	0	3,233	0.00%
2022/10/31	1	28.65	18	28.69	29.00	-17	3,212	-0.53%
2022/10/28	20	28.88	1	28.20	28.15	19	3,206	0.59%
2022/10/27	3	29.83	16	29.74	30.00	-13	3,182	-0.41%
2022/10/26	0	28.95	22	28.99	28.90	-22	3,175	-0.69%
2022/10/24	1	30.60	13	30.52	30.40	-12	3,163	-0.38%
2022/10/21	5	30.12	2	30.00	29.60	3	3,184	0.09%
2022/10/20	3	30.27	1	30.20	30.35	2	3,170	0.06%
2022/10/19	36	31.80	12	31.78	31.10	24	3,162	0.76%
2022/10/18	1	31.00	0	0.00	31.40	1	3,138	0.03%
2022/10/17	1	30.10	0	0.00	31.85	1	3,131	0.03%
2022/10/14	4	32.24	1	31.85	31.85	3	3,114	0.10%
2022/10/13	4	32.35	5	31.42	31.15	-1	3,099	-0.03%
2022/10/12	10	33.56	2	34.05	33.45	8	3,073	0.26%
2022/10/11	3	33.82	2	34.10	33.70	1	3,056	0.03%
2022/10/07	5	37.02	3	36.70	36.35	2	3,024	0.07%
2022/10/06	1	38.10	22	38.15	38.15	-21	3,001	-0.70%
2022/10/05	9.7	38.33	27	38.22	37.30	-17.3	2,981	-0.58%
2022/10/04	5	37.68	8	38.18	38.25	-3	2,958	-0.10%
2022/10/03	1	36.35	3	36.48	37.25	-2	2,936	-0.07%
2022/09/30	16	35.14	16	35.77	36.45	0	2,909	0.00%
2022/09/29	13	37.24	2	37.48	37.10	11	2,882	0.38%
2022/09/28	26	36.42	9	37.14	36.00	17	2,858	0.59%
2022/09/27	9.1	37.63	5	37.10	37.50	4.1	2,812	0.15%
2022/09/26	4	38.73	4	38.83	37.65	0	2,775	0.00%
2022/09/23	28.2	42.73	48	42.94	40.50	-19.8	2,735	-0.72%
2022/09/22	30	42.90	11	42.37	42.95	19	2,672	0.71%
2022/09/21	6.2	42.72	28	42.84	42.70	-21.8	2,655	-0.82%
2022/09/20	67	42.96	33.1	43.15	42.70	33.9	2,631	1.29%
2022/09/19	28	42.63	51	43.20	41.50	-23	2,484	-0.92%
2022/09/16	49.1	43.78	44	43.95	42.90	5.1	2,407	0.21%
2022/09/15	50	43.50	37	43.71	42.50	13	2,209	0.59%
2022/09/14	2	41.35	46	41.41	41.35	-44	2,082	-2.11%
2022/09/13	50	43.19	55	42.52	42.10	-5	2,061	-0.24%
2022/09/12	6	41.67	3	42.23	42.40	3	1,929	0.16%
2022/09/08	1	40.90	3	40.27	41.10	-2	1,885	-0.11%
2022/09/07	3	39.28	4	39.54	39.25	-1	1,850	-0.05%
2022/09/06	5	39.68	2	39.33	39.35	3	1,837	0.16%
2022/09/05	7	41.56	4	40.50	40.00	3	1,820	0.16%
2022/09/02	3	42.03	2	42.15	41.90	1	1,788	0.06%
2022/09/01	7	41.40	7	41.43	41.50	0	1,761	0.00%
2022/08/31	29	42.33	28	42.28	42.40	1	1,728	0.06%
2022/08/30	11.5	41.76	9	42.01	42.50	2.5	1,675	0.15%
2022/08/29	12	40.78	19	40.83	41.50	-7	1,613	-0.43%
2022/08/26	28	41.96	39	41.99	41.25	-11	1,563	-0.70%
2022/08/25	7	40.26	11	40.26	40.00	-4	1,403	-0.29%
2022/08/24	2	39.80	5.2	39.90	40.00	-3.2	1,405	-0.23%
2022/08/23	23	40.90	26	40.40	39.60	-3	1,379	-0.22%
2022/08/22	16	39.29	11	39.36	38.60	5	1,243	0.40%
2022/08/19	15	40.29	103	40.23	40.35	-88	1,220	-7.21%	大賣/
2022/08/18	28.5	40.49	33.2	40.63	40.60	-4.7	1,204	-0.39%
2022/08/17	50	40.17	150	38.88	39.60	-100	1,100	-9.08%	大賣/
2022/08/16	23.1	39.18	17	39.62	40.00	6.1	995	0.61%
2022/08/15	98.1	39.09	81	39.09	39.35	17.1	938	1.82%
2022/08/12	381	37.21	155	37.11	37.35	226	795	28.40%	大買/大賣/鉅額交易
2022/08/11	10	33.80	16	34.33	34.80	-6	504	-1.19%
2022/08/10	2	32.23	4	31.90	31.65	-2	441	-0.45%
2022/08/09	0	0.00	5	31.40	31.40	-5	431	-1.16%
2022/08/04	2	29.90	0	0.00	30.40	2	443	0.45%
2022/08/03	2	30.40	0	0.00	30.45	2	444	0.45%
2022/08/02	1	31.30	0	0.00	31.15	1	448	0.22%
2022/08/01	0	0.00	1	32.35	32.30	-1	449	-0.22%
2022/07/29	1	31.80	0	0.00	31.90	1	448	0.22%
2022/07/28	0	0.00	3	33.43	31.80	-3	446	-0.67%
2022/07/27	0	30.15	0	0.00	30.80	0	423	0.00%
2022/07/21	0	0.00	1	31.30	31.15	-1	428	-0.23%
2022/07/20	2	31.03	4	31.50	30.50	-2	427	-0.47%
2022/07/19	0	0.00	1	30.70	30.90	-1	436	-0.23%
2022/07/15	7	30.14	0	0.00	30.35	7	438	1.60%
2022/07/13	2	29.85	2	30.05	29.95	0	448	0.00%
2022/07/11	1	29.95	1	30.10	30.10	0	451	0.00%
2022/07/07	0	0.00	6	29.25	29.00	-6	459	-1.31%
2022/07/06	1	28.50	0	0.00	28.10	1	464	0.22%
2022/07/04	0	0.00	1	28.95	28.90	-1	506	-0.20%
2022/07/01	13	29.40	0	0.00	28.35	13	510	2.55%
2022/06/30	2	29.72	6	29.78	29.50	-4	504	-0.79%
2022/06/28	16	32.40	16	31.93	31.50	0	500	0.00%
2022/06/24	0	0.00	10	30.25	29.90	-10	499	-2.00%
2022/06/23	20	29.55	10	29.40	29.85	10	506	1.98%
2022/06/21	0	0.00	2	29.50	30.75	-2	507	-0.39%
2022/06/20	1	30.00	2	29.40	29.20	-1	507	-0.20%
2022/06/17	2	30.65	1	30.90	30.30	1	505	0.20%
2022/06/16	2	31.78	1	31.05	31.05	1	503	0.20%
2022/06/15	1	32.40	1	32.25	32.25	0	508	0.00%
2022/06/14	1	32.30	1.2	32.34	32.30	-0.2	509	-0.04%
2022/06/13	1	32.00	0	0.00	31.90	1	502	0.20%
2022/06/08	0	0.00	2	33.60	32.35	-2	510	-0.39%
2022/06/06	3	33.17	0	0.00	33.30	3	512	0.59%
2022/06/02	3	34.00	0	0.00	33.80	3	511	0.59%
2022/06/01	7	34.51	15	34.16	34.55	-8	507	-1.58%
2022/05/31	0	33.35	9	33.21	32.95	-9	472	-1.91%
2022/05/30	19	33.48	14	34.08	33.15	5	467	1.07%
2022/05/27	6	33.05	0	0.00	33.35	6	457	1.31%
2022/05/26	18	33.79	12.4	33.75	33.00	5.6	443	1.26%
2022/05/25	1	32.25	17	32.88	33.00	-16	399	-4.00%
2022/05/24	11	30.69	0	0.00	30.00	11	393	2.80%
2022/05/23	5	31.84	2	32.68	31.55	3	386	0.78%
2022/05/20	5	31.43	2	31.30	31.10	3	377	0.79%
2022/05/18	2	30.03	1	30.10	29.95	1	366	0.27%
2022/05/17	1	29.70	0	0.00	29.85	1	368	0.27%
2022/05/12	0	0.00	2	27.55	27.30	-2	368	-0.54%
2022/05/11	1	29.00	5	28.65	28.55	-4	364	-1.10%
2022/05/10	2	29.20	5	29.00	29.20	-3	367	-0.82%
2022/05/09	7	29.39	4	29.60	29.30	3	370	0.81%
2022/05/06	0	0.00	2	30.90	31.00	-2	391	-0.51%
2022/05/05	2	31.70	2	31.85	31.90	0	394	0.00%
2022/05/03	0	0.00	6	30.95	30.85	-6	393	-1.52%
2022/04/27	31	31.07	25	30.94	30.75	6	401	1.49%
2022/04/26	0	0.00	3	32.35	32.30	-3	396	-0.76%
2022/04/25	0	0.00	13	32.87	32.45	-13	396	-3.28%
2022/04/22	1	34.75	19.5	34.73	34.80	-18.5	388	-4.76%
2022/04/21	1	35.35	3	35.50	35.35	-2	391	-0.51%
2022/04/20	17	34.95	3	35.65	35.40	14	391	3.58%
2022/04/18	0	35.50	0	0.00	34.60	0	408	0.00%
2022/04/15	2	35.50	1	35.80	35.50	1	406	0.25%
2022/04/14	1	36.15	3.1	36.54	36.20	-2.1	411	-0.51%
2022/04/13	3.3	36.57	0.2	36.60	36.10	3.1	411	0.75%
2022/04/12	5	36.57	0.2	36.55	36.55	4.8	407	1.18%
2022/04/11	5	36.82	4	36.56	36.30	1	406	0.25%
2022/04/08	0	35.35	4	34.98	35.10	-4	384	-1.04%
2022/04/07	1	35.55	0	0.00	35.20	1	379	0.26%
2022/04/01	2	35.90	0	0.00	35.90	2	386	0.52%
2022/03/30	1	36.41	1	36.50	36.30	0	400	0.00%
2022/03/29	3	35.82	1	35.85	35.80	2	394	0.51%
2022/03/28	1	35.95	0	0.00	35.65	1	392	0.25%
2022/03/24	2	37.15	1	37.30	37.15	1	399	0.25%
2022/03/22	1	37.40	1	37.40	37.55	0	446	0.00%
2022/03/18	1	38.30	1	37.50	38.00	0	478	0.00%
2022/03/17	1	36.95	3	36.25	36.85	-2	531	-0.38%
2022/03/16	1	35.25	1	35.60	35.40	0	603	0.00%
2022/03/15	0	0.00	1	36.25	36.10	-1	613	-0.16%
2022/03/08	1	38.35	1	38.25	38.10	0	622	0.00%
2022/03/07	0	39.45	0	0.00	39.20	0	623	0.00%
2022/03/04	1	41.00	1	40.80	40.65	0	622	0.00%
2022/03/03	1.2	41.49	5	41.50	41.45	-3.8	629	-0.60%
2022/02/24	0	0.00	1	40.05	39.95	-1	707	-0.14%
2022/02/22	1	41.30	0	0.00	41.35	1	738	0.14%
2022/02/18	0	42.40	0	0.00	42.60	0	752	0.00%
2022/02/17	2	42.78	10	42.50	42.40	-8	761	-1.05%
2022/02/16	6	42.95	7	43.35	42.85	-1	766	-0.13%
2022/02/14	0	0.00	5	42.65	42.55	-5	773	-0.65%
2022/02/11	0	0.00	1	44.00	43.55	-1	779	-0.13%
2022/02/10	3	43.83	2	44.23	44.20	1	783	0.13%
2022/02/09	0	44.73	2	44.30	44.30	-2	787	-0.25%
2022/02/08	2	44.35	4	44.10	44.35	-2	786	-0.25%
2022/02/07	0	0.00	3	41.50	42.20	-3	767	-0.39%
2022/01/25	0	0.00	3	40.10	39.75	-3	794	-0.38%
2022/01/24	0	0.00	4	39.56	39.50	-4	817	-0.49%
2022/01/20	0	0.00	5	41.75	41.80	-5	854	-0.59%
2022/01/19	6	41.48	0	0.00	41.30	6	936	0.64%
2022/01/18	0	0.00	1	42.80	41.90	-1	988	-0.10%
2022/01/17	0	0.00	4	41.40	42.20	-4	993	-0.40%
2022/01/14	2	41.43	0	0.00	41.50	2	1,003	0.20%
2022/01/13	2	42.68	6	42.55	42.25	-4	1,006	-0.40%
2022/01/12	0	0.00	3	42.83	42.80	-3	1,038	-0.29%
2022/01/11	9	44.37	7	44.34	43.40	2	1,054	0.19%
2022/01/10	0	0.00	17	41.89	43.05	-17	1,032	-1.65%
2022/01/07	2	42.25	2	43.10	42.20	0	1,031	0.00%
2022/01/06	1	43.25	0	0.00	43.15	1	1,024	0.10%
2022/01/04	2	44.05	2	44.13	43.70	0	1,022	0.00%
2022/01/03	4	43.60	0	0.00	43.50	4	1,019	0.39%
2021/12/30	3	44.38	3	44.38	44.05	0	1,013	0.00%
2021/12/29	1	45.00	0	0.00	45.00	1	1,009	0.10%
2021/12/28	11	45.80	6	45.60	44.95	5	1,014	0.49%
2021/12/27	5	45.40	23	45.03	45.60	-18	1,013	-1.78%
2021/12/24	23	45.18	0	0.00	44.65	23	1,012	2.27%
2021/12/23	0	0.00	1	44.75	44.80	-1	1,007	-0.10%
2021/12/22	1	45.00	1	45.15	44.65	0	1,008	0.00%
2021/12/21	4	44.66	1	44.85	44.75	3	1,005	0.30%
2021/12/20	0	46.20	0	0.00	45.10	0	999	0.00%
2021/12/17	0	46.50	4.2	46.55	46.00	-4.2	992	-0.42%
2021/12/16	1	46.85	6	46.98	46.95	-5	975	-0.51%
2021/12/15	1	45.50	1	45.05	45.60	0	942	0.00%
2021/12/14	2	45.40	1	45.50	44.55	1	939	0.11%
2021/12/13	5	46.96	27.1	47.28	46.60	-22.1	912	-2.42%
2021/12/10	30.2	46.17	10	46.40	46.00	20.2	857	2.36%
2021/12/09	1.4	44.59	3	45.05	44.75	-1.6	787	-0.20%
2021/12/07	4	43.98	4	44.74	43.50	0	767	0.00%
2021/12/02	7	43.81	1	44.55	43.25	6	759	0.79%
2021/12/01	1	42.00	1	43.80	43.65	0	757	0.00%
2021/11/29	4	41.86	3	41.98	42.35	1	763	0.13%
2021/11/26	5	43.45	1	43.90	43.20	4	764	0.52%
2021/11/25	4.1	45.28	3	46.20	44.60	1.1	751	0.15%
2021/11/24	9	44.93	1	45.20	44.55	8	728	1.10%
2021/11/23	2	43.90	4	43.89	43.85	-2	712	-0.28%
2021/11/22	7	45.16	10	45.26	45.45	-3	696	-0.43%
2021/11/18	8	43.19	1	43.10	42.90	7	672	1.04%
2021/11/17	1	43.70	0	0.00	43.55	1	669	0.15%
2021/11/15	0	0.00	1	44.35	44.20	-1	666	-0.15%
2021/11/12	1	43.05	0.8	43.20	43.05	0.3	672	0.04%
2021/11/11	4	43.80	0.3	43.70	43.35	3.8	677	0.55%
2021/11/10	8	44.30	0.2	44.77	44.65	7.9	683	1.15%
2021/11/08	2	43.25	0	0.00	43.15	2	689	0.29%
2021/11/05	2	44.00	0	0.00	44.00	2	700	0.29%
2021/11/03	3.1	44.98	0	0.00	44.95	3.1	703	0.44%
2021/11/02	7	46.07	2	45.95	44.55	5	707	0.71%
2021/11/01	3	45.73	3	45.63	45.80	0	687	0.00%
2021/10/29	6	44.58	0.1	45.14	44.00	5.9	669	0.88%
2021/10/28	6	44.89	12.1	44.80	44.65	-6.1	660	-0.92%
2021/10/27	14	45.04	5	45.28	45.70	9	657	1.37%
2021/10/26	3.1	43.29	12	42.38	42.80	-8.9	602	-1.48%
2021/10/25	0	0.00	1	41.55	41.30	-1	574	-0.17%
2021/10/22	3	40.60	4	41.10	40.65	-1	618	-0.16%
2021/10/20	5.2	41.73	11	41.43	40.20	-5.9	1,049	-0.56%
2021/10/19	2	39.00	0.2	39.53	40.15	1.8	1,129	0.16%
2021/10/05	1	33.40	0	0.00	34.55	1	1,259	0.08%
2021/10/04	7	34.52	0	35.90	34.00	7	1,265	0.55%
2021/09/30	5	37.94	0	0.00	38.35	5	1,282	0.39%
2021/09/29	1	37.70	0	0.00	37.85	1	1,307	0.08%
2021/09/28	15	38.90	1	39.00	38.95	14	1,367	1.02%
2021/09/17	0	0.00	2.1	40.02	39.60	-2.1	1,553	-0.13%
2021/09/16	1	39.20	0	0.00	39.10	1	1,736	0.06%
2021/09/14	1	39.50	1	40.10	39.80	0	1,837	0.00%
2021/09/13	1	39.15	2	39.20	39.20	-1	1,843	-0.05%
2021/09/10	8	39.00	0	0.00	39.15	8	1,857	0.43%
2021/09/09	1	39.10	1	39.00	39.00	0	1,870	0.00%
2021/09/08	2	38.90	0	0.00	38.80	2	1,876	0.11%
2021/09/07	7.2	39.41	0	0.00	39.20	7.2	1,885	0.38%
2021/09/06	2	40.20	0	0.00	39.90	2	1,888	0.11%
2021/09/03	0	41.91	1	40.90	40.80	-1	1,903	-0.05%
2021/09/01	1	40.95	3	41.83	41.65	-2	1,916	-0.10%
2021/08/30	1	41.05	0	0.00	41.10	1	1,917	0.05%
2021/08/25	0	41.90	2	41.55	41.85	-2	1,934	-0.10%
2021/08/23	1	40.45	45	40.38	40.70	-44	1,959	-2.25%
2021/08/20	11	39.74	0	0.00	39.45	11	1,964	0.56%
2021/08/19	2	40.65	3	40.03	39.85	-1	1,964	-0.05%
2021/08/18	7	38.81	3	39.37	41.65	4	1,962	0.20%
2021/08/17	10	40.68	12	41.28	39.60	-2	1,967	-0.10%
2021/08/16	49	40.55	4	40.79	41.10	45	1,972	2.28%
2021/08/13	4	43.09	0	0.00	42.70	4	1,971	0.20%
2021/08/11	3	45.97	4	44.18	44.30	-1	1,993	-0.05%
2021/08/10	1	46.80	2	46.90	46.90	-1	1,998	-0.05%
2021/08/09	1	47.65	51	47.70	47.55	-50	2,024	-2.47%
2021/08/06	3	48.53	3	49.00	48.30	0	2,040	0.00%
2021/08/05	3	49.30	0	0.00	49.10	3	2,072	0.14%
2021/08/03	2	49.45	2	49.45	49.60	0	2,147	0.00%
2021/08/02	53	50.70	0	0.00	49.30	53	2,158	2.46%
2021/07/30	3	50.28	6	49.97	50.10	-3	2,167	-0.14%
2021/07/29	47	49.70	57	50.00	49.55	-10	2,156	-0.46%
2021/07/28	13.1	49.21	16	48.88	48.70	-2.9	2,149	-0.13%
2021/07/27	29.2	53.53	22.3	53.19	52.60	6.9	2,156	0.32%
2021/07/26	103.4	53.96	62.3	54.40	55.40	41.1	2,079	1.97%	大買/
2021/07/23	21.3	50.77	24	51.26	51.70	-2.7	1,774	-0.15%
2021/07/22	1	47.45	67	47.09	47.05	-66	1,678	-3.93%
2021/07/21	2.1	46.87	5	46.00	45.75	-2.9	1,681	-0.17%
2021/07/20	2	47.05	3	47.50	47.05	-1	1,684	-0.06%
2021/07/19	59	48.26	23	48.22	48.00	36	1,706	2.11%
2021/07/16	30	48.35	3	48.27	48.25	27	1,758	1.54%
2021/07/15	1	47.80	0	0.00	47.80	1	1,772	0.06%
2021/07/14	3	47.77	1	48.40	47.75	2	1,802	0.11%
2021/07/13	6	49.53	5	50.40	48.55	1	1,827	0.05%
2021/07/12	5	48.73	2	48.68	48.60	3	1,810	0.17%
2021/07/07	1.1	49.08	1	50.40	49.20	0.1	1,982	0.01%
2021/07/06	7.1	50.75	12	50.61	49.80	-4.9	2,092	-0.23%
2021/07/05	12	51.51	6	51.55	51.00	6	2,206	0.27%
2021/07/02	15	49.97	10.4	49.67	50.30	4.6	2,275	0.20%
2021/07/01	1	47.80	7	47.63	47.00	-6	2,558	-0.23%
2021/06/30	3	49.85	9	49.22	48.65	-6	2,741	-0.22%
2021/06/29	12	49.10	6	49.52	48.00	6	2,869	0.21%
2021/06/28	12	50.13	2	49.90	49.85	10	3,007	0.33%
2021/06/25	69	51.20	33.1	50.66	50.20	35.9	3,046	1.18%
2021/06/24	13	49.95	9	50.64	51.00	4	3,012	0.13%
2021/06/23	1	45.10	3	44.72	46.40	-2	3,159	-0.06%
2021/06/22	2	42.53	7.5	42.61	42.20	-5.5	3,687	-0.15%
2021/06/21	16.5	43.17	0	0.00	42.80	16.5	4,101	0.40%
2021/06/18	4	44.08	0	0.00	44.20	4	4,334	0.09%
2021/06/17	0	0.00	2	43.45	43.85	-2	4,802	-0.04%
2021/06/16	2	43.33	1	43.70	42.85	1	5,170	0.02%
2021/06/15	3	43.17	0	0.00	43.10	3	5,412	0.06%
2021/06/11	7	43.63	6	43.37	43.00	1	5,440	0.02%
2021/06/10	5	43.96	2	43.30	43.90	3	5,443	0.06%
2021/06/04	5	43.35	0	0.00	43.05	5	5,774	0.09%
2021/06/02	2.5	45.01	4	44.00	44.05	-1.5	6,004	-0.02%
2021/05/31	2	45.08	6	44.98	44.80	-4	6,000	-0.07%
2021/05/28	0	0.00	12	43.40	43.75	-12	5,995	-0.20%
2021/05/27	5	42.65	0	0.00	42.60	5	6,001	0.08%
2021/05/26	1	43.50	0	0.00	43.25	1	6,013	0.02%
2021/05/25	0	0.00	1	43.50	43.30	-1	6,027	-0.02%
2021/05/24	4	42.09	0	0.00	42.85	4	6,033	0.07%
2021/05/21	3	42.23	1	42.25	42.20	2	6,053	0.03%
2021/05/20	5	40.85	1	41.15	40.85	4	6,086	0.07%
2021/05/19	4	41.10	4	41.65	41.75	0	6,186	0.00%
2021/05/18	1	39.35	7	40.68	40.70	-6	6,216	-0.10%
2021/05/17	1	38.65	21	38.04	37.00	-20	6,350	-0.31%
2021/05/14	12	42.28	1	41.00	41.05	11	6,442	0.17%
2021/05/13	5	40.23	1	37.95	41.75	4	6,432	0.06%
2021/05/12	8	41.31	7	41.98	41.05	1	6,404	0.02%
2021/05/11	5	46.88	1	45.50	45.60	4	6,367	0.06%
2021/05/10	1	49.95	4	49.93	49.70	-3	6,355	-0.05%
2021/05/07	2	51.00	70	50.01	51.80	-68	6,362	-1.07%
2021/05/06	2	49.18	3	49.35	48.65	-1	6,357	-0.02%
2021/05/05	1	49.00	0	0.00	48.60	1	6,369	0.02%
2021/05/04	76	48.69	11	48.09	49.30	65	6,403	1.02%
2021/05/03	4	51.50	7.2	51.75	51.10	-3.2	6,374	-0.05%
2021/04/29	1	54.50	6.2	54.74	54.60	-5.2	6,365	-0.08%
2021/04/28	1	56.10	3	56.50	56.20	-2	6,380	-0.03%
2021/04/27	1	55.80	48	56.48	56.20	-47	6,439	-0.73%
2021/04/26	1	57.20	11	57.10	57.10	-10	6,518	-0.15%
2021/04/23	103	56.12	100.2	56.67	57.20	2.8	6,571	0.04%	大買/
2021/04/22	16.1	57.65	2	58.55	56.00	14.1	6,661	0.21%
2021/04/21	6	59.90	69.1	59.91	60.20	-63.1	6,862	-0.92%
2021/04/20	16	60.29	17	59.98	59.60	-1	6,931	-0.01%
2021/04/19	105	61.22	23	60.99	60.70	82	7,059	1.16%	大買/
2021/04/16	12.6	60.47	6	60.43	60.60	6.6	7,064	0.09%
2021/04/15	33.1	59.07	101	59.11	59.70	-67.9	7,187	-0.94%	大賣/
2021/04/14	86	58.42	37	57.66	57.90	49	7,297	0.67%
2021/04/13	14.1	61.16	10	61.63	59.50	4.1	7,296	0.06%
2021/04/12	31.4	61.41	39	61.46	61.00	-7.7	7,356	-0.10%
2021/04/09	63	63.79	25	63.82	62.20	38	7,425	0.51%
2021/04/08	87	65.96	140	66.32	65.60	-53	7,522	-0.70%	大賣/
2021/04/07	72	65.06	62	65.23	65.80	10	7,467	0.13%
2021/04/06	63.1	63.28	73.4	63.48	64.10	-10.3	7,367	-0.14%
2021/04/01	63	62.98	77	62.90	62.30	-14	7,591	-0.18%
2021/03/31	53	62.96	61	63.27	62.30	-8	7,783	-0.10%
2021/03/30	34	62.07	12	62.29	62.30	22	7,674	0.29%
2021/03/29	30	62.63	23.2	62.21	61.70	6.8	7,631	0.09%
2021/03/26	66	63.01	42	62.59	62.00	24	7,508	0.32%
2021/03/25	119	63.17	74.1	62.87	63.50	44.9	7,334	0.61%	大買/
2021/03/24	43.1	61.38	54.3	62.11	62.90	-11.2	6,807	-0.17%
2021/03/23	53.2	58.28	61.3	58.84	58.90	-8.1	6,434	-0.13%
2021/03/22	99.5	58.61	83.2	59.22	58.30	16.3	6,228	0.26%
2021/03/19	58	55.93	58	56.45	58.10	0	5,842	0.00%
2021/03/18	54	51.52	67	51.12	52.90	-13	5,580	-0.23%
2021/03/17	3	48.40	0	0.00	48.50	3	5,471	0.05%
2021/03/16	7	48.77	0	0.00	48.50	7	5,468	0.13%
2021/03/15	0	0.00	8	48.64	48.60	-8	5,477	-0.15%
2021/03/12	24	50.08	20	50.78	48.55	4	5,469	0.07%
2021/03/11	16	49.74	77	49.61	49.90	-61	5,373	-1.14%
2021/03/10	22.1	49.64	25.9	49.59	49.50	-3.8	5,348	-0.07%
2021/03/09	98	49.52	50.2	49.42	49.55	47.8	5,306	0.90%
2021/03/08	11	47.39	13	47.54	46.85	-2	5,149	-0.04%
2021/03/05	2	46.45	1	47.25	46.65	1	5,183	0.02%
2021/03/04	5.1	46.77	0	0.00	46.60	5.1	5,235	0.10%
2021/03/03	2	45.55	14	46.93	47.50	-12	5,281	-0.23%
2021/03/02	5	46.83	5	46.72	46.40	0	5,400	0.00%
2021/02/26	15	46.93	0	0.00	46.75	15	5,814	0.26%
2021/02/25	1	47.70	4	47.36	47.20	-3	6,020	-0.05%
2021/02/24	3	47.67	8	47.81	47.35	-5	6,044	-0.08%
2021/02/23	6.1	48.31	0	0.00	47.55	6.1	6,104	0.10%
2021/02/22	2	48.96	8	48.85	48.50	-6	6,106	-0.10%
2021/02/19	21	49.68	13	49.49	48.70	8	6,123	0.13%
2021/02/18	4	48.69	3	48.45	48.70	1	6,127	0.02%
2021/02/17	21	48.23	16	48.13	48.50	5	6,155	0.08%
2021/02/05	38	47.06	32	46.97	47.40	6	6,081	0.10%
2021/02/04	2	43.25	1	43.30	43.10	1	6,094	0.02%
2021/02/03	1	43.30	2	43.78	42.90	-1	6,169	-0.02%
2021/02/02	5	42.56	4	42.59	42.60	1	6,323	0.02%
2021/02/01	0	0.00	3	43.17	42.55	-3	6,542	-0.05%
2021/01/29	2	45.30	1	45.95	44.55	1	6,706	0.01%
2021/01/28	16	46.33	0	0.00	46.00	16	6,968	0.23%
2021/01/27	3	46.70	5	47.01	46.70	-2	7,063	-0.03%
2021/01/26	4	46.50	4	46.65	46.00	0	7,140	0.00%
2021/01/25	0	0.00	4	46.01	46.00	-4	7,163	-0.06%
2021/01/22	1	46.05	4	45.44	45.70	-3	7,248	-0.04%
2021/01/21	2	46.10	5	46.15	45.60	-3	7,289	-0.04%
2021/01/20	14	47.25	21	47.43	45.60	-7	7,408	-0.09%
2021/01/19	22	49.77	20	49.33	47.75	2	7,570	0.03%
2021/01/18	9	48.04	7	47.04	49.10	2	7,737	0.03%
2021/01/15	37	50.11	20	49.75	49.00	17	8,498	0.20%
2021/01/14	54	51.95	79.1	50.71	51.80	-25.1	8,814	-0.28%
2021/01/13	33.1	48.91	25.1	49.49	49.00	8	8,668	0.09%
2021/01/12	26	49.30	19	49.07	48.05	7	8,951	0.08%
2021/01/11	5	48.44	6	48.33	48.00	-1	8,931	-0.01%
2021/01/08	58	48.63	64	48.55	48.80	-6	8,944	-0.07%
2021/01/07	33	48.77	33	49.53	50.00	0	8,880	0.00%
2021/01/06	49	47.39	36	47.07	46.45	13	8,757	0.15%
2021/01/05	40	48.92	31	48.64	49.10	9	8,654	0.10%
2021/01/04	83	50.29	43	50.16	49.25	40	8,527	0.47%
2020/12/31	63	48.19	54	49.09	49.05	9	8,338	0.11%
2020/12/30	24	46.64	37	46.81	46.40	-13	8,099	-0.16%
2020/12/29	34.2	48.86	21	48.94	47.00	13.2	8,021	0.16%
2020/12/28	64.1	48.39	62	49.21	50.90	2.1	7,776	0.03%
2020/12/25	53	44.89	108.7	45.23	46.35	-55.7	7,345	-0.76%	大賣/
2020/12/24	6	42.17	7.3	42.05	42.15	-1.3	6,998	-0.02%
2020/12/23	16	40.26	7	40.29	41.10	9	6,934	0.13%
2020/12/22	19	40.48	6	41.13	40.00	13	6,907	0.19%
2020/12/21	3	40.85	7.3	41.18	41.35	-4.3	6,886	-0.06%
2020/12/18	5	41.71	8	41.68	42.00	-3	6,862	-0.04%
2020/12/17	4	42.56	6	43.16	42.30	-2	6,820	-0.03%
2020/12/16	7	42.66	7	42.53	42.50	0	6,774	0.00%
2020/12/15	36	42.87	16	41.87	42.40	20	6,736	0.30%
2020/12/14	20	43.44	21	43.41	43.60	-1	6,644	-0.01%
2020/12/11	13.2	42.40	15	42.63	41.65	-1.8	6,541	-0.03%
2020/12/10	5.1	40.31	4	40.85	40.85	1.1	6,405	0.02%
2020/12/09	13	42.16	15	42.01	42.00	-2	6,376	-0.03%
2020/12/08	2	41.76	2	41.88	42.20	0	6,364	0.00%
2020/12/07	13	41.70	10	41.54	42.00	3	6,334	0.05%
2020/12/04	5	41.50	6	41.73	41.65	-1	6,282	-0.02%
2020/12/03	29	42.02	13	41.47	41.65	16	6,261	0.26%
2020/12/02	9	42.67	6	42.76	42.40	3	6,255	0.05%
2020/12/01	17	42.31	13	42.53	43.00	4	6,237	0.06%
2020/11/30	5	42.29	1	43.30	41.85	4	6,232	0.06%
2020/11/27	10	43.29	8	43.14	43.05	2	6,310	0.03%
2020/11/26	35	43.25	60	43.16	43.55	-25	6,308	-0.40%
2020/11/25	153	45.44	136	44.94	42.80	17	6,212	0.27%	大買/大賣/
2020/11/24	21	42.05	21	42.84	43.75	0	5,781	0.00%
2020/11/23	5	39.90	4	39.79	39.80	1	5,556	0.02%
2020/11/20	6	40.08	6	39.93	39.80	0	5,512	0.00%
2020/11/19	12	39.43	2	39.28	39.00	10	5,426	0.18%
2020/11/18	14	39.79	27	39.79	39.25	-13	5,390	-0.24%
2020/11/17	43	39.08	37	38.85	39.40	6	5,328	0.11%
2020/11/16	9	38.73	3	39.57	38.70	6	5,214	0.12%
2020/11/13	7	39.76	3	39.80	40.05	4	5,128	0.08%
2020/11/12	15	39.29	10	39.17	39.60	5	5,045	0.10%
2020/11/11	18	42.06	30	41.52	41.35	-12	4,910	-0.24%
2020/11/10	6	43.00	13	42.09	41.75	-7	4,828	-0.14%
2020/11/09	58	43.99	45.1	44.32	44.15	12.9	4,660	0.28%
2020/11/06	39	43.08	42	43.23	42.25	-3	4,421	-0.07%
2020/11/05	41	42.90	42	42.97	43.00	-1	4,235	-0.02%
2020/11/04	19	40.32	26	40.40	40.95	-7	3,944	-0.18%
2020/11/03	22	39.22	13	39.19	39.75	9	3,823	0.24%
2020/11/02	6	38.03	12	38.26	37.30	-6	3,716	-0.16%
2020/10/30	19	41.62	25	41.23	39.00	-6	3,649	-0.16%
2020/10/29	17	41.27	20	41.29	41.35	-3	3,539	-0.08%
2020/10/28	49	41.65	41	41.87	42.10	8	3,465	0.23%
2020/10/27	49	42.48	70	42.42	41.15	-21	3,303	-0.64%
2020/10/26	82	42.55	80	41.98	41.50	2	3,066	0.07%
2020/10/23	282.1	42.49	282	42.51	42.95	0.1	2,797	0.00%	大買/大賣/
2020/10/22	72	38.85	79	39.25	40.25	-7	1,969	-0.36%
2020/10/21	25	37.08	30	37.10	36.60	-5	1,530	-0.33%
2020/10/20	119	39.96	58	38.41	37.75	61	1,416	4.31%	大買/
2020/10/19	11	38.69	19	37.37	39.70	-8	1,039	-0.77%
2020/10/16	0	0.00	2	35.03	36.25	-2	893	-0.22%
2020/10/15	12	35.23	11	35.82	35.80	1	834	0.12%
2020/10/12	1	31.20	0	0.00	31.05	1	690	0.14%
2020/10/07	0	0.00	1	29.70	29.70	-1	695	-0.14%
2020/10/06	1	29.75	0	0.00	29.85	1	701	0.14%
2020/09/25	1	28.70	3	29.00	28.35	-2	732	-0.27%
2020/09/24	1	29.30	2	29.00	29.00	-1	724	-0.14%
2020/09/21	1	32.20	0	0.00	31.15	1	698	0.14%
2020/09/08	0	0.00	2	32.15	32.10	-2	626	-0.32%
2020/09/07	4	36.56	3	34.25	32.80	1	611	0.16%
2020/09/04	0	0.00	3	34.65	34.85	-3	553	-0.54%
2020/09/03	3	34.32	4	33.70	35.45	-1	514	-0.19%
2020/09/02	26	34.48	31	34.58	34.65	-5	468	-1.07%
2020/09/01	8	31.56	10	31.44	32.45	-2	329	-0.61%
2020/08/31	2	28.68	25	29.45	29.50	-23	274	-8.39%
2020/08/17	0	0.00	10	28.00	28.00	-10	226	-4.41%
2020/08/12	0	0.00	1	26.75	26.65	-1	220	-0.45%
2020/08/06	5	27.00	0	0.00	27.15	5	269	1.85%
2020/08/05	6	27.83	1	27.75	27.85	5	298	1.68%
2020/07/14	2	27.80	0	0.00	27.70	2	390	0.51%
2020/07/09	1	28.60	1	28.30	28.00	0	380	0.00%
2020/07/06	0	0.00	4	25.40	25.30	-4	356	-1.12%
2020/06/24	0	0.00	1	26.10	26.00	-1	374	-0.27%
2020/06/10	0	0.00	5	26.05	26.05	-5	396	-1.26%
2020/06/08	5	25.94	0	0.00	25.95	5	396	1.26%
2020/05/21	0	0.00	4	25.55	25.65	-4	385	-1.04%
2020/05/13	4	28.38	0	0.00	27.70	4	368	1.09%
2020/05/12	0	0.00	6	27.55	27.55	-6	331	-1.81%
2020/05/08	0	0.00	1	25.20	25.20	-1	298	-0.33%
2020/05/06	1	24.65	0	0.00	24.60	1	287	0.35%
2020/04/30	0	0.00	9	26.10	25.10	-9	285	-3.15%
2020/04/29	0	0.00	1	24.90	24.85	-1	276	-0.36%
2020/04/23	7	24.35	0	0.00	23.85	7	271	2.58%
2020/04/20	1	25.85	1	26.05	26.10	0	253	0.00%
2020/04/17	13	25.85	4	26.40	26.10	9	241	3.73%
2020/04/16	2	22.40	2	24.00	24.00	0	203	0.00%
2020/04/09	2	20.13	0	0.00	19.50	2	181	1.10%
2020/04/07	2	19.33	0	0.00	19.45	2	177	1.13%
2020/04/06	2	19.35	1	19.45	19.45	1	176	0.57%
2020/04/01	1	19.65	0	0.00	19.70	1	175	0.57%
2020/03/19	0	0.00	1	15.60	15.55	-1	145	-0.69%
2020/03/03	7	26.30	1	26.30	26.25	6	118	5.05%
2020/02/17	0	0.00	2	27.73	27.80	-2	115	-1.73%
2020/02/11	8	25.97	0	0.00	26.10	8	117	6.79%
2020/02/03	12	26.02	3	26.05	26.00	9	121	7.40%
2020/01/31	1	27.35	2	28.70	27.95	-1	127	-0.78%
2020/01/30	5	27.50	0	0.00	27.35	5	125	3.97%
2020/01/10	10	30.25	0	0.00	30.10	10	119	8.35%
2020/01/09	1	29.95	0	0.00	29.90	1	117	0.85%
2019/12/31	1	30.50	0	0.00	30.35	1	122	0.82%
2019/12/13	1	30.25	0	0.00	30.25	1	114	0.87%
2019/11/12	0	0.00	1	31.10	31.10	-1	144	-0.69%
2019/11/11	2	31.23	0	0.00	31.15	2	142	1.40%
2019/10/02	1	32.50	0	0.00	32.40	1	303	0.33%
2019/10/01	0	0.00	1	33.20	32.75	-1	305	-0.33%
2019/09/06	1	31.90	1	32.00	31.95	0	346	0.00%
2019/08/26	2	32.05	0	0.00	32.05	2	343	0.58%
2019/08/15	0	0.00	1	32.35	32.50	-1	341	-0.29%
2019/08/14	1	33.90	0	0.00	33.70	1	342	0.29%
2019/08/06	2	33.30	0	0.00	33.25	2	357	0.56%
2019/08/05	0	0.00	20	34.55	34.30	-20	353	-5.65%
2019/07/30	27	37.47	11	36.81	36.65	16	366	4.37%
2019/07/29	0	0.00	4	36.34	37.20	-4	354	-1.13%
2019/07/25	1	37.00	0	0.00	36.60	1	352	0.28%
2019/07/24	2	36.60	3	36.62	36.70	-1	356	-0.28%
2019/07/23	10	37.71	1	37.45	37.10	9	355	2.53%
2019/07/22	10	36.81	4	36.56	37.80	6	347	1.73%
2019/07/11	0	0.00	3	33.95	34.25	-3	390	-0.77%
2019/07/03	3	35.75	2	35.10	35.10	1	587	0.17%
2019/07/02	1	36.00	0	0.00	35.90	1	682	0.15%
2019/05/27	0	0.00	1	34.75	34.50	-1	872	-0.11%
2019/05/24	0	0.00	1	34.70	34.35	-1	881	-0.11%
2019/05/07	0	0.00	1.1	37.31	37.30	-1.1	951	-0.11%
2019/05/03	1	38.35	0	0.00	38.40	1	943	0.11%
2019/04/25	0	0.00	4	40.00	38.95	-4	981	-0.41%
2019/04/23	0	0.00	3	41.45	41.00	-3	946	-0.32%
2019/04/19	1	43.60	0	0.00	43.15	1	923	0.11%
2019/04/18	1	45.00	2	43.50	42.45	-1	906	-0.11%
2019/04/17	2	44.60	0	0.00	44.65	2	891	0.22%
2019/04/16	1	44.80	0	0.00	44.55	1	882	0.11%
2019/04/15	8	44.57	0	0.00	44.35	8	864	0.93%
2019/04/11	2	44.50	22	45.11	45.30	-20	818	-2.44%
2019/04/10	3	44.10	14	44.78	44.70	-11	783	-1.40%
2019/04/09	44	44.30	15	44.09	44.30	29	752	3.85%
2019/04/08	7	41.50	16	42.76	42.80	-9	660	-1.36%
2019/04/03	1	37.85	4	38.18	38.95	-3	560	-0.54%
2019/04/02	5	37.70	1	37.75	37.85	4	501	0.80%
2019/03/29	0	0.00	1	34.25	34.35	-1	434	-0.23%
2019/03/28	0	0.00	2	34.23	34.10	-2	435	-0.46%
2019/03/26	0	0.00	6	35.20	35.15	-6	426	-1.41%
2019/03/25	1	34.85	0	0.00	34.90	1	427	0.23%
2019/03/22	1	35.30	0	0.00	35.50	1	426	0.23%
2019/03/21	0	0.00	5	35.25	35.45	-5	423	-1.18%
2019/03/19	1	35.10	0	0.00	35.30	1	423	0.24%
2019/03/18	2	35.45	2	35.10	35.20	0	423	0.00%
2019/03/15	1	35.40	0	0.00	35.60	1	420	0.24%
2019/03/14	1	34.75	5	34.55	35.20	-4	417	-0.96%
2019/03/08	2	35.85	0	0.00	36.00	2	418	0.48%
2019/03/07	4	37.33	0	0.00	36.80	4	427	0.93%
2019/02/22	12	39.93	1	40.20	38.35	11	390	2.82%
2019/02/21	13	39.36	7	39.85	39.85	6	387	1.55%
2019/02/13	0	0.00	1	36.60	36.85	-1	311	-0.32%
2019/02/12	0	0.00	1	36.80	36.80	-1	309	-0.32%
2019/02/11	2	36.33	0	0.00	35.90	2	306	0.65%
2019/01/25	0	0.00	3	35.80	35.55	-3	301	-0.99%
2019/01/23	1	35.80	0	0.00	35.70	1	300	0.33%
2019/01/21	1	38.30	0	0.00	38.15	1	287	0.35%
2019/01/17	2	39.15	3	37.57	38.25	-1	277	-0.36%
2019/01/16	2	35.75	0	0.00	35.75	2	220	0.91%
2019/01/10	0	0.00	1	34.80	34.35	-1	216	-0.46%
2018/11/30	1	38.70	1	39.60	38.80	0	230	0.00%
2018/11/26	1	36.10	0	0.00	36.30	1	208	0.48%
2018/11/21	0	0.00	1	38.25	37.65	-1	203	-0.49%
2018/11/20	3	37.97	2	37.25	38.50	1	197	0.51%
2018/10/25	0	0.00	1	30.75	30.05	-1	290	-0.34%
2018/10/11	1	37.20	0	0.00	37.20	1	286	0.35%
2018/10/05	0	0.00	1	41.30	41.85	-1	278	-0.36%
2018/09/11	1	46.00	0	0.00	45.90	1	361	0.28%
2018/09/10	1	45.10	0	0.00	45.10	1	356	0.28%
2018/08/13	0	0.00	6	59.25	58.80	-6	418	-1.43%
2018/08/10	1	62.00	0	0.00	61.20	1	415	0.24%
2018/08/09	2	65.60	3	65.73	63.70	-1	408	-0.24%
2018/08/07	6	65.82	4	65.58	65.00	2	395	0.51%
2018/08/06	2	65.20	2	65.40	65.20	0	376	0.00%
2018/08/03	1	61.90	0	0.00	61.80	1	350	0.28%
2018/07/19	1	59.70	1	59.20	59.00	0	341	0.00%
2018/07/18	0	0.00	1	59.10	58.70	-1	342	-0.29%
2018/07/16	0	0.00	2	59.00	58.50	-2	343	-0.58%
2018/07/11	2	58.70	2	59.00	58.40	0	358	0.00%
2018/07/02	1	63.20	0	0.00	59.60	1	418	0.24%
2018/06/29	3	59.93	3	60.47	62.10	0	377	0.00%
2018/06/08	0	0.00	1	58.80	58.40	-1	356	-0.28%
2018/06/06	1	60.50	1	60.60	60.10	0	357	0.00%
2018/06/01	1	58.20	2	57.95	58.90	-1	357	-0.28%
2018/05/31	0	0.00	2	56.90	56.80	-2	342	-0.58%
2018/05/29	2	57.30	0	0.00	57.40	2	340	0.59%
2018/05/24	1	56.40	0	0.00	56.50	1	339	0.29%
2018/05/23	1	57.00	0	0.00	56.40	1	339	0.29%
2018/05/21	0	0.00	1	56.60	56.20	-1	332	-0.30%
2018/05/09	1	58.00	0	0.00	57.90	1	352	0.28%
2018/05/04	0	0.00	1	60.80	61.00	-1	352	-0.28%
2018/04/16	0	0.00	1	70.00	68.60	-1	526	-0.19%
2018/04/13	0	0.00	1	72.80	71.50	-1	521	-0.19%
2018/04/11	0	0.00	1	71.30	73.60	-1	517	-0.19%
2018/04/10	2	74.20	1	72.20	72.90	1	513	0.19%
2018/04/09	2	74.15	2	72.30	74.20	0	534	0.00%
2018/03/27	2	71.10	0	0.00	70.60	2	537	0.37%
2018/03/26	0	0.00	0	70.50	69.50	0	538	-0.01%
2018/03/22	0	0.00	1	72.20	70.50	-1	537	-0.19%
2018/03/20	1	70.80	0	0.00	70.80	1	531	0.19%
2018/03/15	1	70.80	0	0.00	70.80	1	540	0.18%
2018/03/09	0	0.00	1	69.30	68.50	-1	604	-0.17%
2018/03/08	1	70.20	1	69.90	69.70	0	605	0.00%
2018/02/12	0	0.00	2	67.50	64.60	-2	677	-0.30%
2018/02/07	2	66.40	0	0.00	65.60	2	691	0.29%
2018/02/06	0	0.00	1	64.10	64.20	-1	695	-0.14%
2018/02/05	1	71.00	0	0.00	71.10	1	671	0.15%
2018/02/02	0	72.70	0	0.00	72.70	0	677	0.00%
2018/01/29	0	0.00	1	74.00	74.20	-1	703	-0.14%
2018/01/22	1	76.50	1	75.90	75.90	0	734	0.00%
2018/01/19	0	0.00	1	77.20	76.00	-1	740	-0.14%
2018/01/17	6	78.68	4	79.08	78.40	2	728	0.27%
2018/01/16	3	77.90	1	79.20	78.70	2	716	0.28%
2018/01/15	1	76.60	0	0.00	76.60	1	679	0.15%
2018/01/10	2	76.65	8	76.21	75.30	-6	677	-0.89%
2018/01/09	0	0.00	1	72.40	72.20	-1	639	-0.16%
2018/01/05	1	74.90	1	74.80	74.10	0	661	0.00%
2018/01/04	0	0.00	1	74.00	73.90	-1	674	-0.15%
2018/01/03	1	73.70	3	74.20	73.70	-2	677	-0.30%
2018/01/02	0	0.00	1	70.90	70.80	-1	666	-0.15%