乙盛-KY (5243)-國泰-台中券商分點個股進出

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

乙盛-KY

(5243)

可現股當沖

股價
74.0
漲跌
▲3.4
漲幅
+4.82%
成交量
14,760張
產業
上市光電類股
448人加入追蹤

立即追蹤
本地時間:14:30(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

乙盛-KY (5243)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
2024/11/22	77.1	74.48	101.6	74.67	74.00	-24.5	3,820	-0.64%	大賣/
2024/11/21	37	70.24	22	70.30	70.60	15	3,582	0.42%
2024/11/20	68.3	71.41	24.6	71.08	70.70	43.8	3,507	1.25%
2024/11/19	21	71.25	61	71.78	73.20	-40	3,327	-1.20%
2024/11/18	19	67.69	7.1	67.64	66.60	11.9	3,119	0.38%
2024/11/15	7	68.91	9.1	68.52	69.30	-2.1	3,072	-0.07%
2024/11/14	20	69.28	17	69.39	69.20	3	2,995	0.10%
2024/11/13	16	69.32	13.2	69.10	68.50	2.8	2,917	0.10%
2024/11/12	138.2	72.30	161.3	73.16	70.50	-23	2,797	-0.82%	大買/大賣/
2024/11/11	52.1	69.65	67.2	69.39	70.00	-15.1	2,330	-0.65%
2024/11/08	112.2	68.39	66	66.87	66.40	46.2	2,143	2.16%	大買/
2024/11/07	86.3	69.68	72.4	69.79	70.60	13.9	1,995	0.70%
2024/11/06	8	65.91	17	66.25	65.70	-9	1,688	-0.53%
2024/11/05	0.1	63.90	1	65.00	63.10	-0.9	1,631	-0.06%
2024/11/01	6	64.88	9	64.81	64.30	-3	1,682	-0.18%
2024/10/30	14	64.84	12.2	65.04	64.80	1.8	1,657	0.11%
2024/10/29	2	62.00	0	0.00	61.90	2	1,598	0.13%
2024/10/28	5	64.30	4	64.20	63.70	1	1,582	0.06%
2024/10/25	28	65.87	20.6	65.16	64.40	7.4	1,552	0.48%
2024/10/24	8	65.48	10	65.56	64.20	-2	1,469	-0.14%
2024/10/23	2	64.80	3	64.60	64.10	-1	1,418	-0.07%
2024/10/22	1	64.20	6	64.17	64.30	-5	1,403	-0.36%
2024/10/21	0	0.00	2	62.70	63.20	-2	1,404	-0.14%
2024/10/18	4	62.85	2	61.90	61.90	2	1,427	0.14%
2024/10/17	0	0.00	0	62.80	63.00	0	1,465	0.00%
2024/10/16	0	0.00	14	60.62	61.00	-14	1,501	-0.93%
2024/10/15	2	61.50	50	61.30	61.20	-48	1,515	-3.17%
2024/10/14	22	62.15	29	61.73	62.20	-7	1,529	-0.46%
2024/10/11	4	62.48	4	62.65	62.70	0	1,539	0.00%
2024/10/09	16	62.81	5	62.72	62.60	11	1,565	0.70%
2024/10/08	41	64.51	4.6	63.93	63.30	36.4	1,608	2.26%
2024/10/07	4	65.43	5.1	65.54	65.50	-1.1	1,652	-0.07%
2024/10/04	5	64.38	5	64.10	63.80	0	1,682	0.00%
2024/10/01	1	63.80	1	64.10	65.00	0	1,731	0.00%
2024/09/30	5	64.58	1	65.40	64.50	4	1,869	0.21%
2024/09/27	1.1	63.57	2	63.95	64.40	-0.9	2,148	-0.04%
2024/09/26	9.1	64.34	2	63.85	63.50	7.1	2,247	0.32%
2024/09/25	16	65.21	8	65.45	64.70	8	2,426	0.33%
2024/09/24	2	63.20	1	63.10	63.40	1	2,751	0.04%
2024/09/23	14.1	63.02	5.1	63.03	62.90	9	3,091	0.29%
2024/09/20	6.5	62.63	11	62.70	62.90	-4.5	3,055	-0.15%
2024/09/19	2.1	61.11	17	61.02	62.00	-14.9	3,045	-0.49%
2024/09/18	6	61.80	5	61.70	61.00	1	3,059	0.03%
2024/09/16	20	62.30	11	62.04	61.80	9	3,050	0.29%
2024/09/13	8	60.56	13	61.42	62.70	-5	3,064	-0.16%
2024/09/11	1	56.00	1	55.00	55.00	0	3,189	0.00%
2024/09/09	1	54.50	0	0.00	54.60	1	3,609	0.03%
2024/09/06	1	54.10	3	54.17	54.50	-2	3,688	-0.05%
2024/09/05	0	55.10	0	0.00	54.80	0	3,709	0.00%
2024/09/04	2	55.35	1	54.10	54.60	1	3,770	0.03%
2024/09/03	1	57.80	0	0.00	57.90	1	3,815	0.03%
2024/09/02	0	0.00	1	58.40	58.70	-1	3,819	-0.03%
2024/08/30	0	0.00	1	60.70	60.70	-1	3,816	-0.03%
2024/08/29	0	0.00	5.5	60.18	60.40	-5.5	3,828	-0.14%
2024/08/28	2	59.40	0	0.00	59.80	2	3,858	0.05%
2024/08/27	0	59.80	0	0.00	59.90	0	3,852	0.00%
2024/08/26	0.1	60.33	1	60.10	60.00	-0.9	3,864	-0.02%
2024/08/23	0.2	58.94	3	58.23	59.60	-2.8	3,885	-0.07%
2024/08/22	0.2	58.90	0	0.00	58.80	0.2	3,925	0.01%
2024/08/21	1.4	59.03	1	59.20	59.30	0.4	3,974	0.01%
2024/08/20	2.2	59.94	3.2	59.59	59.30	-1.1	3,966	-0.03%
2024/08/19	1.2	57.47	8	57.50	57.70	-6.8	3,948	-0.17%
2024/08/16	9	56.80	1	56.90	56.80	8	3,959	0.20%
2024/08/15	0	0.00	4	56.00	55.80	-4	3,955	-0.10%
2024/08/14	1	56.20	0	0.00	55.70	1	3,947	0.03%
2024/08/13	2.1	54.87	3	55.70	55.70	-1	3,941	-0.02%
2024/08/12	3	55.00	0.2	54.90	54.90	2.9	3,928	0.07%
2024/08/09	2.3	54.53	0.4	53.60	53.50	2	3,914	0.05%
2024/08/08	0.1	53.80	1	53.30	53.40	-0.9	3,904	-0.02%
2024/08/07	1	52.90	2.2	53.42	54.00	-1.2	3,897	-0.03%
2024/08/06	4.2	51.80	2	53.40	52.30	2.2	3,892	0.06%
2024/08/05	1	54.70	7	55.01	54.70	-6	3,850	-0.16%
2024/08/02	1.3	61.44	1	61.00	60.70	0.3	3,826	0.01%
2024/08/01	5.2	63.36	1	63.90	63.60	4.2	3,824	0.11%
2024/07/31	3	61.53	4	61.83	61.60	-1	3,809	-0.03%
2024/07/30	3	60.50	16	61.29	61.50	-13	3,808	-0.34%
2024/07/29	15	61.23	6	60.36	59.60	9	3,801	0.24%
2024/07/26	1.2	62.27	2	61.40	61.80	-0.8	3,804	-0.02%
2024/07/23	5	63.36	4.4	63.81	63.80	0.6	3,799	0.02%
2024/07/22	1	62.90	5.3	62.97	63.10	-4.3	3,799	-0.11%
2024/07/19	5	64.64	1	64.90	64.60	4	3,783	0.11%
2024/07/18	4	66.15	7	65.71	66.50	-3	3,772	-0.08%
2024/07/17	6	68.50	1	68.20	68.50	5	3,732	0.13%
2024/07/16	1	66.80	1	67.30	67.50	0	3,695	0.00%
2024/07/15	7	66.37	2	66.55	66.30	5	3,698	0.14%
2024/07/12	1	67.00	2	67.10	67.00	-1	3,687	-0.03%
2024/07/11	1.1	67.90	3.1	68.01	67.90	-2	3,667	-0.05%
2024/07/10	22.5	68.65	27	68.31	67.80	-4.5	3,668	-0.12%
2024/07/09	12	67.60	8.1	68.47	67.60	4	3,633	0.11%
2024/07/08	11.2	67.69	10	67.73	67.40	1.2	3,618	0.03%
2024/07/05	30.1	69.72	14	69.78	69.50	16.1	3,635	0.44%
2024/07/04	28.3	71.14	17.5	70.46	69.50	10.8	3,565	0.30%
2024/07/03	43.2	70.46	76.2	70.64	71.50	-33	3,422	-0.96%
2024/07/02	25	68.08	13	67.88	67.00	12	3,130	0.38%
2024/07/01	47.2	67.87	38.1	67.93	68.70	9.1	3,025	0.30%
2024/06/28	81.8	67.56	79	68.94	65.90	2.8	2,831	0.10%
2024/06/27	31.2	65.12	82.5	65.88	64.90	-51.4	2,438	-2.11%
2024/06/26	9	61.17	4	61.20	61.70	5	2,130	0.23%
2024/06/25	2.1	60.63	5.1	59.98	61.00	-3	2,307	-0.13%
2024/06/24	8.1	61.37	0	0.00	60.80	8.1	2,389	0.34%
2024/06/21	10.1	62.43	1	62.70	62.30	9.1	2,376	0.38%
2024/06/20	7.2	62.48	11.8	63.09	63.70	-4.7	2,355	-0.20%
2024/06/19	27.4	63.23	20.8	62.97	61.90	6.6	2,328	0.28%
2024/06/18	26.2	65.63	6	66.00	65.00	20.2	2,231	0.90%
2024/06/17	30.1	64.48	7.4	65.21	66.20	22.7	2,196	1.03%
2024/06/14	33.2	67.81	46.6	67.89	67.30	-13.4	2,054	-0.65%
2024/06/13	7	62.21	25.1	63.25	65.40	-18.1	1,807	-1.00%
2024/06/12	5	60.84	3.3	60.99	61.00	1.7	1,857	0.09%
2024/06/11	2.5	61.76	17	62.27	61.30	-14.5	1,879	-0.77%
2024/06/07	2	59.38	113.1	57.85	61.30	-111.1	2,002	-5.55%	大賣/鉅額交易
2024/06/06	2	59.85	20	59.62	58.50	-18	2,051	-0.88%
2024/06/05	5	59.58	48	59.87	59.40	-43	2,048	-2.10%
2024/06/04	10	59.80	32.1	59.78	59.50	-22.1	2,051	-1.08%
2024/06/03	10	60.17	232	61.82	61.40	-222	2,042	-10.87%	大賣/鉅額交易
2024/05/31	3.1	59.41	12	60.08	59.40	-8.9	2,001	-0.44%
2024/05/30	21.1	59.43	0	0.00	59.20	21.1	1,994	1.06%
2024/05/29	1	61.10	1	60.70	60.40	0	1,988	0.00%
2024/05/28	7.2	60.61	34	60.63	60.70	-26.8	1,961	-1.36%
2024/05/27	1	59.40	24	59.94	59.40	-23	1,917	-1.20%
2024/05/23	1	57.40	1	57.30	57.00	0	1,871	0.00%
2024/05/22	6	57.77	4	58.30	57.70	2	1,877	0.11%
2024/05/21	5	57.04	0	0.00	57.50	5	1,862	0.27%
2024/05/20	1	57.20	0	0.00	56.80	1	1,861	0.05%
2024/05/17	0	0.00	2	56.70	56.60	-2	1,860	-0.11%
2024/05/16	1.5	57.27	0.3	56.99	56.70	1.2	1,865	0.07%
2024/05/15	1	57.00	2	57.10	56.90	-1	1,869	-0.05%
2024/05/14	2	57.05	3	57.43	56.80	-1	1,869	-0.05%
2024/05/13	7.1	57.00	0	0.00	57.00	7.1	1,879	0.38%
2024/05/10	7.2	57.50	1	57.30	57.80	6.2	1,881	0.33%
2024/05/09	2.1	57.44	42.1	57.23	57.30	-40	1,876	-2.13%
2024/05/08	2	57.05	11	57.21	56.70	-9	1,863	-0.48%
2024/05/07	0	0.00	4	56.88	56.80	-4	1,861	-0.21%
2024/05/06	4	56.18	1	56.50	56.20	3	1,851	0.16%
2024/05/03	0	56.00	7	55.70	55.60	-7	1,847	-0.38%
2024/05/02	0	0.00	5	55.74	55.90	-5	1,845	-0.27%
2024/04/30	36	56.96	10	56.81	56.00	26	1,843	1.41%
2024/04/29	2	55.60	0	0.00	55.60	2	1,822	0.11%
2024/04/26	6.1	55.66	12	55.24	55.10	-5.9	1,819	-0.33%
2024/04/25	10	55.47	1	55.50	55.10	9	1,816	0.50%
2024/04/24	3	56.10	1.2	55.60	56.30	1.8	1,810	0.10%
2024/04/23	5	53.80	0.1	54.20	54.00	5	1,799	0.28%
2024/04/22	7.1	53.68	0	0.00	53.70	7.1	1,792	0.40%
2024/04/19	26.1	54.47	6.2	53.87	54.10	19.9	1,783	1.11%
2024/04/18	37.1	55.81	0	0.00	55.60	37.1	1,757	2.11%
2024/04/17	45	56.63	1	56.40	56.10	44	1,744	2.52%
2024/04/16	12.1	57.00	14	56.35	56.00	-1.9	1,742	-0.11%
2024/04/15	13.1	59.11	3	59.83	59.00	10.1	1,715	0.59%
2024/04/12	6	59.60	9	60.39	61.40	-3	1,701	-0.18%
2024/04/11	30.1	59.63	15	60.45	59.90	15.1	1,652	0.91%
2024/04/10	9.1	58.31	2	58.00	58.10	7.1	1,555	0.46%
2024/04/09	5.1	57.86	0	0.00	57.80	5.1	1,550	0.33%
2024/04/08	4.1	57.72	4.8	57.86	58.00	-0.7	1,543	-0.04%
2024/04/03	10.2	58.26	1	58.10	58.10	9.2	1,542	0.60%
2024/04/02	1	59.50	1	60.10	59.50	0	1,524	0.00%
2024/04/01	10	59.55	0	0.00	59.30	10	1,510	0.66%
2024/03/29	0.3	59.78	1	59.70	59.40	-0.7	1,497	-0.05%
2024/03/28	43.6	60.64	50.1	60.66	60.30	-6.5	1,447	-0.45%
2024/03/27	15.3	58.89	30	59.23	59.60	-14.7	1,256	-1.17%
2024/03/26	29.1	56.64	23	56.81	55.90	6.1	1,146	0.53%
2024/03/25	24	57.75	4	57.80	57.60	20	1,127	1.77%
2024/03/22	23.5	57.37	17	58.16	58.20	6.5	1,123	0.58%
2024/03/21	43	56.87	6	57.10	57.40	37	1,086	3.41%
2024/03/20	60	57.68	16.1	57.21	56.90	43.9	1,058	4.15%
2024/03/19	99	57.78	5	57.72	57.70	94	1,005	9.35%
2024/03/18	91	57.94	14	58.21	58.40	77	986	7.81%
2024/03/15	87.5	59.34	84	59.43	58.80	3.5	952	0.37%
2024/03/14	66	58.07	11	57.65	57.20	55	826	6.65%
2024/03/13	82.5	61.50	67.2	60.74	60.50	15.4	783	1.96%
2024/03/12	26	57.89	42	58.20	60.00	-16	591	-2.71%
2024/03/11	3.3	53.53	3	54.27	54.60	0.3	492	0.06%
2024/03/08	1	52.81	0	0.00	53.00	1	488	0.21%
2024/03/07	3.1	53.70	2.2	53.83	53.50	0.9	491	0.18%
2024/03/06	1	54.80	0	0.00	55.00	1	482	0.21%
2024/03/05	1	55.40	0	0.00	55.50	1	480	0.21%
2024/03/04	0.1	55.20	1.1	55.48	55.10	-1	480	-0.20%
2024/03/01	2	55.00	0	0.00	54.70	2	475	0.42%
2024/02/29	1.1	54.90	0	0.00	55.00	1.1	477	0.22%
2024/02/27	3.1	55.41	0	0.00	55.00	3.1	479	0.65%
2024/02/23	3	56.26	6	55.95	55.50	-3	484	-0.62%
2024/02/22	5	55.74	0	0.00	55.80	5	475	1.05%
2024/02/21	1	55.60	0	0.00	55.60	1	477	0.21%
2024/02/20	1	55.60	0	0.00	55.30	1	495	0.21%
2024/02/19	1.1	55.71	0	0.00	55.80	1.1	493	0.22%
2024/02/16	2	55.10	3	54.70	55.30	-1	491	-0.20%
2024/02/15	1.1	53.95	2	53.30	53.60	-0.9	489	-0.19%
2024/02/05	1.1	53.58	12	53.03	53.90	-10.9	484	-2.25%
2024/02/02	2	54.71	1	55.10	54.60	1	471	0.22%
2024/02/01	2	55.40	0	0.00	55.20	2	465	0.43%
2024/01/31	4	55.68	1	55.90	56.00	3	463	0.65%
2024/01/30	1.1	55.81	1	56.30	56.30	0.1	462	0.02%
2024/01/29	2.1	55.76	1	55.80	56.30	1.1	460	0.23%
2024/01/26	0.1	56.31	0	0.00	56.30	0.1	459	0.01%
2024/01/25	0	56.90	6	57.00	56.50	-6	456	-1.31%
2024/01/24	1.1	56.84	3	57.20	56.90	-1.9	454	-0.42%
2024/01/22	2	57.05	1	57.50	57.10	1	466	0.21%
2024/01/19	3.2	56.83	0	0.00	56.50	3.2	465	0.68%
2024/01/18	1	56.20	6	56.60	56.60	-5	471	-1.06%
2024/01/17	4	56.70	1	57.50	56.50	3	472	0.64%
2024/01/16	1	57.60	1	57.60	57.50	0	467	0.00%
2024/01/15	1	58.20	2	58.20	58.20	-1	468	-0.21%
2024/01/12	1	57.90	1	57.90	57.70	0	476	0.00%
2024/01/11	1	57.70	1	57.20	58.00	0	481	0.01%
2024/01/10	6.1	57.23	2.1	57.67	57.10	4	489	0.81%
2024/01/09	8.1	58.15	4	58.10	58.10	4.1	488	0.83%
2024/01/08	2	59.15	1	59.80	58.70	1	490	0.20%
2024/01/05	0	60.05	0	0.00	59.70	0	485	0.01%
2024/01/04	1	60.20	1.5	60.37	59.80	-0.5	491	-0.10%
2024/01/03	2	60.40	0	0.00	60.30	2	528	0.38%
2024/01/02	1	61.09	0	0.00	60.70	1	528	0.20%
2023/12/29	0	61.40	5	61.58	61.20	-5	527	-0.94%
2023/12/27	3	60.60	0	0.00	60.70	3	517	0.58%
2023/12/26	1.1	59.96	2	60.15	60.50	-0.9	519	-0.17%
2023/12/25	0.1	59.70	0	0.00	59.50	0.1	523	0.01%
2023/12/22	2	59.65	1	60.10	59.50	1	531	0.19%
2023/12/21	0.2	60.00	0	0.00	59.80	0.2	533	0.03%
2023/12/20	0	0.00	3.5	59.78	60.20	-3.5	535	-0.65%
2023/12/19	0.1	59.59	1	60.00	59.40	-0.9	538	-0.16%
2023/12/18	2	60.65	0.2	60.60	60.20	1.9	554	0.34%
2023/12/15	1	60.90	1	61.10	60.80	0	561	0.01%
2023/12/14	0.6	60.28	2	60.40	60.30	-1.5	582	-0.25%
2023/12/13	7.2	60.10	0.1	59.70	59.60	7.2	587	1.22%
2023/12/12	4	60.68	0	0.00	60.50	4	591	0.68%
2023/12/11	4	60.70	0	0.00	60.50	4	608	0.66%
2023/12/08	2.5	61.14	6.2	60.97	61.30	-3.7	615	-0.59%
2023/12/07	1	60.20	0	0.00	60.10	1	613	0.16%
2023/12/06	4	60.50	0.3	60.70	60.40	3.7	616	0.60%
2023/12/05	1.1	60.93	1	60.90	60.80	0.1	617	0.02%
2023/12/04	1	61.80	15	61.73	61.80	-14	632	-2.21%
2023/12/01	0	60.84	1	61.20	60.80	-1	636	-0.15%
2023/11/30	1	60.40	0	0.00	60.70	1	644	0.16%
2023/11/29	3	60.73	1.1	61.00	60.60	2	666	0.30%
2023/11/28	1	60.80	0.1	60.40	60.50	0.9	677	0.14%
2023/11/27	7	59.80	3	60.30	59.50	4	689	0.58%
2023/11/24	3.2	60.44	0	0.00	60.40	3.2	696	0.46%
2023/11/23	2	61.05	8	60.96	60.70	-6	708	-0.85%
2023/11/22	21.1	60.48	26.1	60.89	60.50	-5	721	-0.69%
2023/11/21	1	60.20	3	60.30	60.20	-2	746	-0.27%
2023/11/20	1	60.10	2.2	60.48	60.30	-1.2	757	-0.15%
2023/11/17	2	59.91	0	0.00	60.50	2	761	0.27%
2023/11/16	5	59.36	0	0.00	59.50	5	778	0.64%
2023/11/15	0	0.00	3	59.43	59.20	-3	791	-0.38%
2023/11/14	3.2	59.01	5	59.04	59.10	-1.8	801	-0.22%
2023/11/13	3	57.67	2	57.90	58.20	1	803	0.12%
2023/11/09	1	58.00	1	57.70	57.80	0	820	0.00%
2023/11/08	3.1	57.91	0	0.00	57.80	3.1	836	0.37%
2023/11/06	0.1	58.60	0	0.00	58.70	0.1	872	0.01%
2023/11/03	19	57.69	63	57.97	57.70	-44	898	-4.90%
2023/11/02	0	0.00	1	57.70	57.80	-1	949	-0.11%
2023/11/01	0.1	57.19	1	57.00	56.80	-0.9	964	-0.10%
2023/10/31	1.1	58.15	3	57.80	56.60	-1.9	971	-0.20%
2023/10/30	5	57.56	5	58.06	57.80	0	989	0.00%
2023/10/27	1.1	57.82	0.3	57.90	57.80	0.8	1,002	0.08%
2023/10/26	0.1	57.89	0	0.00	57.40	0.1	1,019	0.01%
2023/10/25	0	59.40	0	0.00	59.00	0	1,025	0.00%
2023/10/24	1	58.40	1.1	58.36	58.40	-0.1	1,040	-0.01%
2023/10/20	0	0.00	2	58.20	58.60	-2	1,134	-0.18%
2023/10/19	1.1	59.20	0	0.00	59.10	1.1	1,167	0.10%
2023/10/18	2.1	59.71	5	59.70	59.60	-2.9	1,187	-0.24%
2023/10/17	1	61.10	1	60.70	60.70	0	1,191	0.00%
2023/10/16	0	0.00	60	59.78	60.00	-60	1,207	-4.97%
2023/10/13	2	60.75	6	60.98	60.80	-4	1,236	-0.32%
2023/10/12	27	60.58	6	60.67	61.30	21	1,261	1.66%
2023/10/11	26.2	60.66	80	59.65	59.70	-53.9	1,275	-4.22%
2023/10/06	3	64.00	3	63.60	63.60	0	1,269	0.00%
2023/10/04	16.1	63.57	11	63.58	63.50	5.1	1,354	0.37%
2023/10/03	57	64.65	28	64.69	64.20	29	1,462	1.98%
2023/10/02	2	64.30	2	64.60	64.60	0	1,508	0.00%
2023/09/28	1	63.10	2	63.65	63.70	-1	1,607	-0.06%
2023/09/27	9	63.46	9	63.21	63.10	0	1,788	0.00%
2023/09/26	49	65.19	20	65.40	64.10	29	1,920	1.51%
2023/09/25	4.1	64.61	5	64.74	65.00	-0.9	1,957	-0.05%
2023/09/22	1	64.20	51	63.32	64.40	-50	1,965	-2.54%
2023/09/21	62.2	64.56	30	64.52	64.30	32.2	1,975	1.63%
2023/09/20	33	66.54	3	66.60	66.30	30	1,967	1.52%
2023/09/19	4	67.53	4	67.33	66.80	0	2,014	0.00%
2023/09/18	30	67.41	0	0.00	66.80	30	2,015	1.49%
2023/09/15	14.1	67.03	7	67.00	67.00	7.1	2,036	0.35%
2023/09/14	3	67.21	4	67.70	68.00	-1	2,050	-0.05%
2023/09/13	7	67.01	6	66.80	66.50	1	2,070	0.05%
2023/09/12	2	65.95	0	0.00	65.80	2	2,091	0.10%
2023/09/11	7.1	65.12	5	65.04	64.90	2.1	2,153	0.10%
2023/09/08	11	66.35	4	66.10	66.10	7	2,235	0.31%
2023/09/07	24.1	67.98	9	67.39	67.30	15.1	2,302	0.66%
2023/09/06	11	67.40	3	67.73	67.70	8	2,354	0.34%
2023/09/05	3.1	66.94	2	67.15	67.50	1.1	2,417	0.04%
2023/09/04	7.1	65.44	2.1	66.73	66.30	5	2,485	0.20%
2023/09/01	13.2	65.73	0	0.00	65.60	13.2	2,544	0.52%
2023/08/31	2	64.91	5	65.44	65.50	-3	2,592	-0.11%
2023/08/30	6	64.05	23	64.37	64.60	-17	2,679	-0.63%
2023/08/29	4.1	62.65	3	62.90	63.20	1.1	2,796	0.04%
2023/08/28	20.1	65.11	21	64.76	64.80	-0.9	2,928	-0.03%
2023/08/25	2.1	66.50	17	65.77	65.90	-15	3,340	-0.45%
2023/08/24	10.1	65.24	6	65.17	65.20	4.1	3,503	0.12%
2023/08/23	4	65.00	4	64.90	64.90	0	3,571	0.00%
2023/08/22	14.1	65.03	2	64.65	64.50	12.1	3,776	0.32%
2023/08/21	11.1	66.36	0	0.00	65.90	11.1	4,083	0.27%
2023/08/18	4.1	66.94	14	66.38	66.30	-9.9	4,199	-0.24%
2023/08/17	1	65.80	2	67.12	67.20	-1	4,394	-0.02%
2023/08/16	0.1	65.40	3	65.77	66.00	-3	5,079	-0.06%
2023/08/15	2	66.10	5	66.36	66.00	-3	5,581	-0.05%
2023/08/14	4.1	65.15	2	65.65	65.60	2.1	5,668	0.04%
2023/08/11	11.1	66.30	1	66.80	66.20	10.1	5,764	0.17%
2023/08/10	5	66.38	25	66.12	66.00	-20	5,791	-0.35%
2023/08/09	34	68.21	9	67.64	67.70	25	5,768	0.43%
2023/08/08	16.4	69.29	16	68.80	68.50	0.4	5,748	0.01%
2023/08/07	0	71.30	1	70.70	71.40	-1	5,718	-0.02%
2023/08/04	1	70.80	1	71.00	70.80	0	5,706	0.00%
2023/08/02	1	71.35	13	70.44	70.50	-12	5,716	-0.21%
2023/08/01	5.1	71.48	0	0.00	72.00	5.1	5,696	0.09%
2023/07/31	10.4	72.18	1.5	71.77	71.40	8.9	5,695	0.16%
2023/07/28	1.5	72.00	2	72.15	71.90	-0.5	5,683	-0.01%
2023/07/27	1	72.30	2.1	72.21	72.40	-1.1	5,682	-0.02%
2023/07/26	7.3	71.82	4.5	71.64	71.50	2.8	5,680	0.05%
2023/07/25	21.2	72.62	6.5	73.35	73.30	14.7	5,664	0.26%
2023/07/24	1.1	70.24	4	71.08	72.80	-2.9	5,619	-0.05%
2023/07/21	1	72.00	3	72.07	72.10	-2	5,602	-0.04%
2023/07/20	3.1	72.57	3	72.63	72.70	0.1	5,627	0.00%
2023/07/19	1.6	73.40	2	72.65	71.90	-0.4	5,664	-0.01%
2023/07/18	6.1	73.38	5	73.58	73.20	1.1	5,800	0.02%
2023/07/17	4	75.65	3	75.73	75.30	1	6,004	0.02%
2023/07/14	12	74.81	2	74.85	74.70	10	6,185	0.16%
2023/07/13	4	75.15	3	75.00	74.50	1	6,208	0.02%
2023/07/12	10.1	74.30	7	74.44	74.60	3.1	6,193	0.05%
2023/07/11	9.2	74.85	8	75.00	74.50	1.2	6,192	0.02%
2023/07/10	16.2	76.03	23.2	76.02	75.00	-7	6,172	-0.11%
2023/07/07	27.1	80.22	37	80.25	79.90	-9.9	6,082	-0.16%
2023/07/06	52	83.71	54.5	83.50	82.00	-2.4	6,093	-0.04%
2023/07/05	62	84.87	42.1	84.99	84.40	19.9	6,027	0.33%
2023/07/04	34	83.06	20.3	82.93	83.40	13.7	5,876	0.23%
2023/07/03	9.3	80.48	5	81.00	80.60	4.3	5,771	0.07%
2023/06/30	9	78.87	2	78.45	78.80	7	5,780	0.12%
2023/06/29	0.1	79.30	1	78.70	78.50	-0.9	5,902	-0.02%
2023/06/28	0.1	79.30	4	79.50	79.00	-3.9	6,199	-0.06%
2023/06/27	22	79.31	16	79.04	79.00	6	6,225	0.10%
2023/06/26	13	81.73	5	82.22	81.60	8	6,203	0.13%
2023/06/21	10.4	83.11	12.1	83.27	83.10	-1.7	6,219	-0.03%
2023/06/20	10.1	81.69	5	81.74	81.90	5.1	6,199	0.08%
2023/06/19	14.2	83.45	11	83.15	82.70	3.2	6,182	0.05%
2023/06/16	18.1	82.28	10	82.75	82.50	8.1	6,149	0.13%
2023/06/15	20.2	82.10	24	82.47	83.00	-3.8	6,121	-0.06%
2023/06/14	30.4	83.98	14.2	83.76	82.30	16.2	6,077	0.27%
2023/06/13	14.2	85.03	22	85.98	84.40	-7.8	5,998	-0.13%
2023/06/12	25	85.13	25.2	86.17	84.60	-0.2	5,927	0.00%
2023/06/09	16	85.81	35	85.75	85.50	-19	5,863	-0.32%
2023/06/08	44.4	85.02	36.3	84.58	84.10	8.1	5,799	0.14%
2023/06/07	55.6	87.01	15.3	87.34	86.70	40.2	5,738	0.70%
2023/06/06	17.3	88.00	16	87.95	87.90	1.2	5,686	0.02%
2023/06/05	23.4	89.92	55.1	89.54	88.70	-31.7	5,666	-0.56%
2023/06/02	54.2	88.39	45.1	89.00	89.60	9.1	5,592	0.16%
2023/06/01	55.2	88.87	31	88.87	89.30	24.2	5,486	0.44%
2023/05/31	143	88.88	134.1	89.20	88.90	8.9	5,347	0.17%	大買/大賣/
2023/05/30	31.1	84.94	14.4	84.81	83.70	16.7	4,920	0.34%
2023/05/29	4.4	83.47	7	83.91	83.70	-2.6	4,738	-0.05%
2023/05/26	40	84.18	97	82.85	82.60	-57	4,676	-1.22%
2023/05/25	78.5	85.73	68.2	86.59	86.80	10.3	4,519	0.23%
2023/05/24	33.1	83.50	21.2	83.63	83.80	11.9	4,189	0.28%
2023/05/23	40.1	83.03	49.1	82.93	83.00	-9	4,085	-0.22%
2023/05/22	234.2	80.15	217.2	80.64	82.50	16.9	3,887	0.44%	大買/大賣/
2023/05/19	69.1	76.25	118	76.54	77.80	-48.9	3,202	-1.53%	大賣/
2023/05/18	19	69.82	52	69.98	70.80	-33	2,713	-1.22%
2023/05/17	18	69.51	23	69.72	70.40	-5	2,618	-0.19%
2023/05/16	5	67.46	8	67.10	67.50	-3	2,507	-0.12%
2023/05/15	5	65.44	0	0.00	65.80	5	2,477	0.20%
2023/05/12	6	65.28	10	65.50	65.80	-4	2,477	-0.16%
2023/05/11	7	66.14	8.1	66.26	65.10	-1.1	2,476	-0.04%
2023/05/09	7	65.29	9	65.49	65.50	-2	2,485	-0.08%
2023/05/08	6	66.55	9	66.71	66.50	-3	2,483	-0.12%
2023/05/05	2	66.55	2	66.60	66.40	0	2,482	0.00%
2023/05/04	6	65.70	10	65.74	65.90	-4	2,489	-0.16%
2023/05/03	8	65.78	3	65.83	65.50	5	2,502	0.20%
2023/05/02	2	65.55	2	66.10	66.00	0	2,513	0.00%
2023/04/28	3	65.20	3	65.37	65.40	0	2,541	0.00%
2023/04/27	5	64.52	2	64.95	64.40	3	2,531	0.12%
2023/04/26	2	63.95	34	65.10	65.20	-32	2,512	-1.27%
2023/04/25	6	64.90	6.1	64.00	63.80	0	2,500	0.00%
2023/04/24	6	66.37	6.5	66.24	65.90	-0.5	2,452	-0.02%
2023/04/21	23.1	69.70	21.1	69.49	67.00	2	2,405	0.08%
2023/04/20	57.2	72.93	70.7	72.90	71.40	-13.5	2,254	-0.60%
2023/04/19	59.1	71.31	44.4	71.67	69.80	14.7	2,016	0.73%
2023/04/18	5	67.70	7	67.47	68.20	-2	1,813	-0.11%
2023/04/17	8	67.09	2.1	66.76	67.10	6	1,770	0.34%
2023/04/14	17	67.22	21	67.19	66.90	-4	1,750	-0.23%
2023/04/13	12	66.79	13	66.78	66.60	-1	1,713	-0.06%
2023/04/12	12	66.82	12	66.78	66.70	0	1,685	0.00%
2023/04/11	11	66.88	16	66.70	66.70	-5	1,672	-0.30%
2023/04/10	9	66.13	11	66.04	66.00	-2	1,625	-0.12%
2023/04/07	26	65.25	24	65.10	65.10	2	1,595	0.13%
2023/04/06	11	66.31	7	66.07	65.90	4	1,565	0.26%
2023/03/31	7	65.64	8	65.86	65.80	-1	1,537	-0.07%
2023/03/30	74	66.07	29	65.87	66.10	45	1,499	3.00%
2023/03/29	63.3	66.59	62.4	66.41	67.10	0.9	1,398	0.06%
2023/03/28	8	64.00	8	63.84	63.50	0	1,103	0.00%
2023/03/27	4	63.58	2	63.30	63.20	2	1,071	0.19%
2023/03/24	0	0.00	30	64.35	64.40	-30	1,047	-2.87%
2023/03/23	1	62.80	0	0.00	62.80	1	1,009	0.10%
2023/03/22	0.2	62.90	5.1	62.96	63.00	-4.9	1,007	-0.48%
2023/03/21	0.1	62.50	0	0.00	62.60	0.1	1,004	0.00%
2023/03/20	2	62.30	0	0.00	62.30	2	1,010	0.20%
2023/03/17	0.1	62.55	3	62.50	62.10	-2.9	1,029	-0.28%
2023/03/16	1	60.90	0	0.00	60.20	1	1,031	0.10%
2023/03/15	3	60.97	0	0.00	60.60	3	1,059	0.28%
2023/03/14	2	61.10	2	60.60	60.90	0	1,096	0.00%
2023/03/13	3	61.03	26	60.35	61.50	-23	1,218	-1.89%
2023/03/10	10	62.09	2.1	62.13	61.50	7.9	1,472	0.54%
2023/03/09	18.1	63.96	7.1	63.50	63.00	11.1	1,498	0.74%
2023/03/08	31	64.57	28	63.99	64.40	3	1,486	0.20%
2023/03/07	2.3	63.77	1	63.90	63.70	1.3	1,467	0.09%
2023/03/06	1	63.20	7	63.59	63.50	-6	1,445	-0.42%
2023/03/03	5	62.10	0	0.00	62.30	5	1,433	0.35%
2023/03/02	0.1	62.73	15	62.51	62.20	-14.9	1,434	-1.04%
2023/03/01	5	62.80	0	0.00	62.60	5	1,437	0.35%
2023/02/24	10.1	62.77	1	62.60	62.50	9.1	1,436	0.63%
2023/02/23	6.1	63.81	8	63.40	63.20	-2	1,471	-0.13%
2023/02/22	4.1	61.63	6	61.98	61.40	-1.9	1,435	-0.14%
2023/02/21	2	62.55	13	62.56	62.50	-11	1,448	-0.76%
2023/02/20	9	61.94	4	61.90	61.80	5	1,444	0.35%
2023/02/17	1	61.10	0	0.00	61.50	1	1,446	0.07%
2023/02/14	4	60.65	4	60.80	60.50	0	1,483	0.00%
2023/02/13	0	0.00	2	60.40	60.40	-2	1,522	-0.13%
2023/02/10	2	61.80	6	61.83	61.00	-4	1,549	-0.26%
2023/02/09	1	61.50	3	61.80	61.50	-2	1,564	-0.13%
2023/02/08	5	61.46	3	61.90	61.30	2	1,570	0.13%
2023/02/07	13	61.90	12	61.80	61.50	1	1,562	0.06%
2023/02/06	4	61.23	4	61.68	61.70	0	1,547	0.00%
2023/02/03	0	0.00	7	61.23	60.80	-7	1,539	-0.45%
2023/02/02	15	61.18	11	61.50	61.60	4	1,536	0.26%
2023/02/01	11	60.97	11	61.06	61.00	0	1,533	0.00%
2023/01/31	0	0.00	4	60.85	60.80	-4	1,556	-0.26%
2023/01/30	4	59.15	12.1	59.43	60.10	-8.1	1,559	-0.52%
2023/01/16	2	57.00	1	57.20	56.80	1	1,587	0.06%
2023/01/13	6	57.02	0.1	57.20	57.00	6	1,627	0.37%
2023/01/12	4	58.00	2	58.10	57.60	2	1,666	0.12%
2023/01/11	2	58.60	0	0.00	58.50	2	1,739	0.11%
2023/01/10	1	58.80	2	58.90	58.90	-1	1,891	-0.05%
2023/01/09	5	58.48	2	58.55	58.50	3	1,993	0.15%
2023/01/06	3.1	57.61	2	58.10	57.90	1.1	2,093	0.05%
2023/01/05	1	58.00	1	58.60	57.90	0	2,179	0.00%
2023/01/04	0	0.00	9	58.11	58.10	-9	2,255	-0.40%
2023/01/03	1	57.60	2	57.80	57.70	-1	2,310	-0.04%
2022/12/30	11	57.81	6	58.47	57.50	5	2,359	0.21%
2022/12/29	7	57.09	1	57.50	57.30	6	2,461	0.24%
2022/12/28	1	58.20	1.2	58.43	57.70	-0.2	2,615	-0.01%
2022/12/27	0	0.00	5	59.04	59.10	-5	2,645	-0.19%
2022/12/23	3	58.77	2	58.75	59.30	1	2,686	0.04%
2022/12/22	0	0.00	1	59.10	59.00	-1	2,724	-0.04%
2022/12/21	4	59.03	6	59.28	58.30	-2	2,748	-0.07%
2022/12/20	0	0.00	6	58.68	58.20	-6	2,731	-0.22%
2022/12/19	4	60.20	4.2	59.62	59.50	-0.2	2,741	-0.01%
2022/12/16	9	59.90	8	59.89	59.70	1	2,750	0.04%
2022/12/15	2.1	61.06	2	61.10	60.90	0.1	2,747	0.00%
2022/12/14	16	61.03	1	60.90	61.30	15	2,748	0.55%
2022/12/13	4	60.70	2	60.50	60.30	2	2,746	0.07%
2022/12/12	1	61.20	12	60.87	61.10	-11	2,743	-0.40%
2022/12/09	7	60.90	6	60.90	60.90	1	2,751	0.04%
2022/12/08	4	62.18	0	62.70	62.00	4	2,743	0.15%
2022/12/07	13.1	62.24	19	63.15	61.90	-5.9	2,730	-0.22%
2022/12/06	9	63.61	19.1	64.07	63.70	-10.1	2,716	-0.37%
2022/12/05	34	65.43	30	65.36	65.00	4	2,693	0.15%
2022/12/02	84.1	64.93	73.1	64.97	64.60	11	2,615	0.42%
2022/12/01	16	60.60	30.3	61.00	61.30	-14.3	2,369	-0.60%
2022/11/30	14	59.59	31	59.85	59.80	-17	2,338	-0.73%
2022/11/29	2	58.85	7	58.64	59.60	-5	2,363	-0.21%
2022/11/28	1	57.60	0	0.00	58.10	1	2,366	0.04%
2022/11/25	1	58.01	0	0.00	57.70	1	2,454	0.04%
2022/11/24	3	58.07	0	0.00	58.30	3	2,486	0.12%
2022/11/23	8.1	57.94	3	58.07	57.70	5.1	2,497	0.20%
2022/11/22	11	57.63	0	0.00	57.60	11	2,541	0.43%
2022/11/21	34	57.90	6	57.85	57.80	28	2,580	1.08%
2022/11/18	21.1	61.02	6	60.70	60.20	15.1	2,545	0.59%
2022/11/17	6	61.22	25	61.32	61.40	-19	2,534	-0.75%
2022/11/16	10	60.77	2	61.10	60.40	8	2,519	0.32%
2022/11/15	3.2	61.00	2	61.25	61.20	1.2	2,518	0.05%
2022/11/14	4.3	61.03	11	61.01	61.20	-6.7	2,522	-0.27%
2022/11/11	31	60.87	22	61.28	60.20	9	2,513	0.36%
2022/11/10	11	60.84	15	61.04	60.60	-4	2,497	-0.16%
2022/11/09	20.1	61.30	22	61.41	60.70	-2	2,498	-0.08%
2022/11/08	15	60.74	23	60.66	60.60	-8	2,481	-0.32%
2022/11/07	10.1	60.26	17	60.69	60.70	-7	2,465	-0.28%
2022/11/04	11	59.89	27	60.30	60.30	-16	2,498	-0.64%
2022/11/03	27	59.75	18	59.96	59.80	9	2,501	0.36%
2022/11/02	3	59.70	23	59.91	60.00	-20	2,527	-0.79%
2022/11/01	6	59.13	1	59.40	59.10	5	2,530	0.20%
2022/10/31	10	59.28	2	59.70	58.90	8	2,540	0.31%
2022/10/28	20	59.65	1	58.90	58.80	19	2,577	0.74%
2022/10/27	14	58.99	39	59.42	60.40	-25	2,593	-0.96%
2022/10/26	26	58.60	5	59.00	57.80	21	2,621	0.80%
2022/10/25	32	60.45	9	60.17	59.50	23	2,630	0.87%
2022/10/24	24	61.23	19	61.83	60.40	5	2,673	0.19%
2022/10/21	3	59.83	16	59.95	60.40	-13	2,662	-0.49%
2022/10/20	22	59.21	6	59.73	59.50	16	2,674	0.60%
2022/10/19	22	61.90	12	61.76	61.00	10	2,741	0.36%
2022/10/18	35	64.15	35	63.53	63.00	0	2,882	0.00%
2022/10/17	32	63.88	25.1	64.11	65.50	7	2,872	0.24%
2022/10/14	24	62.92	29	63.27	63.80	-5	2,784	-0.18%
2022/10/13	21	61.16	6	60.53	59.80	15	2,724	0.55%
2022/10/12	25	62.66	8	63.25	63.30	17	2,674	0.64%
2022/10/11	14.3	63.54	9	64.19	63.70	5.3	2,671	0.20%
2022/10/07	9	64.61	18	64.23	65.40	-9	2,647	-0.34%
2022/10/06	13	64.15	47.1	64.44	64.50	-34.1	2,632	-1.29%
2022/10/05	61.1	63.30	72.1	63.80	63.30	-11	2,561	-0.43%
2022/10/04	9.1	60.44	49	61.63	61.80	-39.9	2,425	-1.65%
2022/10/03	8	59.29	3	58.77	58.50	5	2,422	0.21%
2022/09/30	15	59.08	4	59.05	60.20	11	2,428	0.45%
2022/09/29	2	59.40	6	59.17	59.60	-4	2,420	-0.17%
2022/09/28	15	57.97	21	57.73	56.20	-6	2,390	-0.25%
2022/09/27	10	56.95	3	57.30	57.60	7	2,376	0.29%
2022/09/26	8.1	58.15	1	58.90	56.50	7.1	2,389	0.30%
2022/09/23	10.1	60.74	0	0.00	60.00	10.1	2,411	0.42%
2022/09/22	2	60.70	2	61.40	61.70	0	2,442	0.00%
2022/09/21	3	61.23	0	0.00	61.50	3	2,492	0.12%
2022/09/20	3.2	61.32	3	61.53	61.60	0.2	2,537	0.01%
2022/09/19	11	61.82	0.1	62.00	61.60	10.9	2,596	0.42%
2022/09/16	9.2	62.46	0.1	62.18	62.30	9.1	2,643	0.34%
2022/09/15	25	63.49	2	63.40	63.20	23	2,642	0.87%
2022/09/14	5	62.60	36	64.14	64.30	-31	2,635	-1.18%
2022/09/13	2	64.40	6	64.68	64.60	-4	2,640	-0.15%
2022/09/12	4	64.30	37	64.21	64.10	-33	2,644	-1.25%
2022/09/08	12	63.36	14	63.49	64.20	-2	2,648	-0.08%
2022/09/07	4.1	60.27	7	61.33	61.80	-2.9	2,624	-0.11%
2022/09/06	13	61.34	1	61.30	61.30	12	2,624	0.46%
2022/09/05	32	62.21	6	62.72	61.70	26	2,630	0.99%
2022/09/02	24	63.35	7	63.74	63.50	17	2,610	0.65%
2022/09/01	45	64.36	32	64.58	63.40	13	2,615	0.50%
2022/08/31	11.2	61.96	48	62.48	63.00	-36.8	2,545	-1.44%
2022/08/30	5	62.66	3	62.90	62.60	2	2,556	0.08%
2022/08/29	9.1	63.39	1.2	63.22	62.60	7.9	2,551	0.31%
2022/08/26	19	67.55	8	67.15	66.60	11	2,521	0.44%
2022/08/25	0	68.00	13	68.09	69.00	-13	2,506	-0.52%
2022/08/23	0.1	67.67	15	67.80	67.50	-14.9	2,738	-0.54%
2022/08/22	1.1	67.74	1	68.10	68.10	0.1	2,785	0.00%
2022/08/19	35.2	68.84	2	69.30	68.30	33.2	2,888	1.15%
2022/08/18	5	68.50	9.6	68.91	69.00	-4.6	2,980	-0.15%
2022/08/17	11.5	68.71	1	68.70	68.70	10.5	3,035	0.35%
2022/08/16	1	69.70	12	69.75	69.30	-11	3,029	-0.36%
2022/08/15	21	69.20	31	69.39	69.00	-10	3,033	-0.33%
2022/08/12	32	68.45	12	68.48	68.60	20	3,039	0.66%
2022/08/11	44.2	69.06	17.2	69.04	68.20	27	3,030	0.89%
2022/08/10	7	68.59	4	67.88	68.10	3	2,982	0.10%
2022/08/09	5	68.06	9	68.24	68.30	-4	2,966	-0.13%
2022/08/08	4	66.68	0	0.00	66.90	4	2,944	0.14%
2022/08/05	9	66.90	10	67.03	66.80	-1	2,946	-0.03%
2022/08/04	11	66.40	43.1	65.39	66.00	-32.1	2,946	-1.09%
2022/08/03	14	67.65	23	67.76	67.50	-9	2,905	-0.31%
2022/08/02	25	66.96	20.6	67.22	67.10	4.4	2,879	0.15%
2022/08/01	16	69.76	2	69.60	69.40	14	2,827	0.50%
2022/07/29	43	70.60	10	70.18	70.30	33	2,802	1.18%
2022/07/28	29	71.24	31	70.96	71.00	-2	2,767	-0.07%
2022/07/27	10	70.45	37.1	71.24	71.50	-27.1	2,773	-0.98%
2022/07/26	38.1	70.37	32	69.83	69.90	6.1	2,721	0.22%
2022/07/25	91.1	70.06	62.5	70.01	71.10	28.6	2,612	1.09%
2022/07/22	38	68.42	50	68.93	68.90	-12	2,404	-0.50%
2022/07/21	0	0.00	6	67.18	67.30	-6	2,284	-0.26%
2022/07/20	11	67.46	10	67.17	67.20	1	2,274	0.04%
2022/07/19	1	68.20	22	67.70	68.00	-21	2,266	-0.93%
2022/07/18	26.1	66.93	19.2	66.66	67.30	6.9	2,283	0.30%
2022/07/15	8	66.73	34	66.78	66.70	-26	2,409	-1.08%
2022/07/14	26	66.22	10	66.12	66.70	16	2,564	0.62%
2022/07/13	5	65.30	6	65.48	65.40	-1	2,550	-0.04%
2022/07/12	0	0.00	5	63.30	63.60	-5	2,518	-0.20%
2022/07/11	4	64.15	5	64.40	64.40	-1	2,492	-0.04%
2022/07/08	0	0.00	39.1	62.78	62.70	-39.1	2,457	-1.59%
2022/07/07	14	60.54	10	60.43	61.30	4	2,429	0.16%
2022/07/06	14	60.06	7	60.56	59.00	7	2,411	0.29%
2022/07/05	26	59.95	28	59.94	60.30	-2	2,410	-0.08%
2022/07/04	13.1	59.37	6	59.10	58.70	7.1	2,403	0.30%
2022/07/01	24	62.43	13	64.18	59.90	11	2,382	0.46%
2022/06/30	16	65.96	7	65.89	64.90	9	2,337	0.39%
2022/06/29	21	66.95	16	66.94	67.90	5	2,294	0.22%
2022/06/28	15	67.25	20	67.23	67.30	-5	2,241	-0.22%
2022/06/27	28	66.60	9	66.81	66.80	19	2,210	0.86%
2022/06/24	9	64.98	10	65.16	65.50	-1	2,147	-0.05%
2022/06/23	2	61.95	3	62.23	62.30	-1	2,099	-0.05%
2022/06/22	3.1	62.03	12	61.65	61.50	-8.9	2,091	-0.43%
2022/06/21	3	62.83	9	62.22	63.40	-6	2,093	-0.29%
2022/06/20	7	61.54	4	62.18	60.70	3	2,084	0.14%
2022/06/17	2	64.10	3	64.87	63.90	-1	2,061	-0.05%
2022/06/16	3.1	65.61	2	66.56	64.30	1.1	2,047	0.05%
2022/06/15	0	0.00	0.4	66.00	65.30	-0.4	2,027	-0.02%
2022/06/14	5	65.72	1	64.90	66.30	4	2,017	0.20%
2022/06/13	2	65.70	18	65.58	65.60	-16	1,995	-0.80%
2022/06/10	20.3	66.69	2.1	66.98	66.70	18.2	1,974	0.92%
2022/06/09	3.1	66.33	11	66.47	66.40	-7.9	1,944	-0.41%
2022/06/08	6	67.08	8	66.55	65.60	-2	1,922	-0.10%
2022/06/07	3	66.07	3	66.17	66.10	0	1,879	0.00%
2022/06/06	3	64.73	0.2	65.50	65.50	2.8	1,869	0.15%
2022/06/02	1	65.60	1	66.10	66.10	0	1,854	0.00%
2022/06/01	13.3	66.80	10	66.45	66.00	3.3	1,832	0.18%
2022/05/31	23	66.83	66.3	66.35	67.00	-43.3	1,741	-2.49%
2022/05/30	39	64.46	12	64.14	64.80	27	1,587	1.70%
2022/05/27	11.7	65.15	15.3	64.96	64.40	-3.7	1,533	-0.24%
2022/05/26	23.7	63.42	32	63.48	62.90	-8.3	1,410	-0.59%
2022/05/25	17	62.21	21.2	61.63	62.20	-4.2	1,310	-0.32%
2022/05/24	5	60.00	3	60.97	59.70	2	1,257	0.16%
2022/05/23	5.1	60.92	19	61.42	60.70	-13.9	1,249	-1.11%
2022/05/20	21	60.74	17	60.79	60.40	4	1,229	0.33%
2022/05/19	2	57.65	5	58.74	59.10	-3	1,202	-0.25%
2022/05/18	9	58.93	7	59.49	58.60	2	1,197	0.17%
2022/05/17	0	0.00	1	58.30	58.40	-1	1,200	-0.08%
2022/05/16	2	58.35	2	59.20	57.30	0	1,199	0.00%
2022/05/13	7	58.39	8	58.35	58.40	-1	1,189	-0.08%
2022/05/12	15.1	58.39	11	58.41	57.10	4.1	1,177	0.35%
2022/05/11	4	58.03	2	58.55	57.90	2	1,161	0.17%
2022/05/10	3	58.07	0.2	57.50	58.40	2.8	1,160	0.24%
2022/05/09	5.2	59.31	0.1	58.60	58.00	5.1	1,156	0.44%
2022/05/06	4	59.48	5	60.18	61.10	-1	1,145	-0.09%
2022/05/05	2	61.20	9	61.32	60.80	-7	1,137	-0.62%
2022/05/04	6	61.50	19.1	61.03	61.50	-13.1	1,119	-1.17%
2022/04/29	1	57.90	1	58.30	58.10	0	1,078	0.00%
2022/04/28	1	57.30	0	0.00	57.10	1	1,079	0.09%
2022/04/27	4	57.64	4	56.70	57.40	0	1,074	0.00%
2022/04/26	4	60.25	6	60.03	59.80	-2	1,056	-0.19%
2022/04/25	14.2	61.37	3	61.03	60.10	11.2	1,049	1.07%
2022/04/22	14.3	64.75	6	65.32	63.60	8.3	1,020	0.81%
2022/04/21	65.2	68.15	69	67.19	64.20	-3.8	976	-0.39%
2022/04/20	38	66.05	54.6	63.91	66.40	-16.6	780	-2.12%
2022/04/19	3	60.53	9.2	60.33	61.40	-6.2	619	-1.00%
2022/04/15	3	58.70	1.2	59.07	58.60	1.8	628	0.29%
2022/04/14	1	60.40	0	60.40	59.80	1	659	0.15%
2022/04/13	2	59.00	0	0.00	59.30	2	690	0.30%
2022/04/12	1.1	57.52	0	0.00	58.50	1.1	828	0.13%
2022/04/11	4.2	58.52	0	0.00	57.50	4.2	836	0.50%
2022/04/08	0	0.00	7	60.26	60.90	-7	829	-0.84%
2022/04/07	2	59.25	0	0.00	58.70	2	828	0.24%
2022/04/06	2	60.05	2	60.35	60.40	0	832	0.00%
2022/04/01	2	59.25	5	59.48	60.00	-3	865	-0.35%
2022/03/31	0	0.00	1	59.80	60.00	-1	911	-0.11%
2022/03/30	14.1	60.23	9	60.03	60.70	5.1	987	0.52%
2022/03/29	2.1	59.43	2	59.90	58.70	0.1	975	0.01%
2022/03/28	0.1	59.00	2	58.95	58.90	-1.9	984	-0.19%
2022/03/25	5	58.54	0	58.70	58.40	5	983	0.51%
2022/03/24	4	59.48	3	59.67	59.20	1	982	0.10%
2022/03/23	6	58.67	6	58.90	58.80	0	994	0.00%
2022/03/22	1	58.00	0	0.00	58.00	1	1,002	0.10%
2022/03/21	14.2	58.17	8	58.59	58.10	6.2	1,011	0.61%
2022/03/18	2	57.40	1	56.90	57.90	1	1,023	0.10%
2022/03/17	6	56.67	15	57.08	57.70	-9	1,036	-0.87%
2022/03/16	0.1	55.50	2	56.05	55.80	-1.9	1,037	-0.18%
2022/03/15	2	55.85	0	0.00	55.60	2	1,058	0.19%
2022/03/14	0	0.00	1	57.20	57.10	-1	1,071	-0.09%
2022/03/11	1	57.20	0	0.00	56.80	1	1,088	0.09%
2022/03/10	8	57.88	9	57.31	57.70	-1	1,106	-0.09%
2022/03/09	0	0.00	15	55.59	56.00	-15	1,111	-1.35%
2022/03/08	2.1	55.71	4	56.08	55.70	-1.9	1,160	-0.16%
2022/03/07	6	56.63	3	57.40	57.30	3	1,174	0.26%
2022/03/04	2	59.50	3	59.20	59.40	-1	1,203	-0.08%
2022/03/02	0	0.00	1	59.90	60.30	-1	1,270	-0.08%
2022/03/01	1	60.50	0	0.00	60.70	1	1,297	0.08%
2022/02/25	2.1	58.69	0.6	58.82	59.10	1.5	1,334	0.11%
2022/02/24	6.1	59.35	0	0.00	58.80	6.1	1,379	0.44%
2022/02/23	1.1	60.89	0	0.00	60.90	1.1	1,439	0.08%
2022/02/22	2	60.85	1	61.20	60.50	1	1,553	0.06%
2022/02/21	2.3	61.95	0	0.00	62.10	2.3	1,817	0.13%
2022/02/18	4	61.78	2	62.15	62.20	2	2,160	0.09%
2022/02/17	2	62.65	3	62.73	62.30	-1	2,329	-0.04%
2022/02/16	4	62.00	0	0.00	61.70	4	2,660	0.15%
2022/02/15	0	0.00	1	61.90	61.10	-1	2,728	-0.04%
2022/02/14	2	60.95	3	61.03	61.30	-1	2,751	-0.04%
2022/02/11	0	0.00	1	62.20	62.10	-1	2,774	-0.04%
2022/02/10	1	61.90	4	62.38	62.20	-3	2,796	-0.11%
2022/02/09	2	62.45	6	62.70	62.80	-4	2,825	-0.14%
2022/02/08	3	62.50	2	62.50	62.60	1	2,863	0.03%
2022/02/07	0	0.00	1	60.00	61.10	-1	2,888	-0.03%
2022/01/26	4.1	59.65	3	60.20	59.50	1.1	2,915	0.04%
2022/01/25	3	60.60	1	60.00	59.80	2	3,128	0.06%
2022/01/24	1	60.20	3.1	60.58	61.20	-2.1	3,302	-0.06%
2022/01/21	1	61.00	2	61.10	60.80	-1	3,352	-0.03%
2022/01/19	1	61.20	1	62.00	61.60	0	3,415	0.00%
2022/01/18	3	62.90	3	63.27	62.10	0	3,512	0.00%
2022/01/17	2	61.50	3	62.07	62.80	-1	3,682	-0.03%
2022/01/14	3	62.10	1	61.00	61.00	2	3,712	0.05%
2022/01/13	1	62.60	7	62.39	62.50	-6	3,743	-0.16%
2022/01/12	8	62.24	3.1	61.87	62.00	4.9	3,782	0.13%
2022/01/11	3	63.77	1	64.30	63.80	2	3,831	0.05%
2022/01/10	1	64.40	0	0.00	64.60	1	4,010	0.02%
2022/01/07	12	65.96	7	67.37	65.50	5	4,232	0.12%
2022/01/06	10	67.54	3	67.60	67.10	7	4,277	0.16%
2022/01/05	40	68.85	34	68.77	68.50	6	4,366	0.14%
2022/01/04	11	66.97	12	67.39	66.80	-1	4,389	-0.02%
2022/01/03	2	67.10	3	66.97	66.80	-1	4,670	-0.02%
2021/12/30	7.1	66.86	5.1	67.02	66.70	2	4,745	0.04%
2021/12/29	1	67.00	0	0.00	67.20	1	4,945	0.02%
2021/12/28	12	68.03	14.1	68.76	67.50	-2.1	5,002	-0.04%
2021/12/27	25	68.50	49	69.22	68.40	-24	5,071	-0.47%
2021/12/24	21	67.82	34	67.69	68.20	-13	5,251	-0.25%
2021/12/23	2	65.65	0	0.00	65.40	2	5,201	0.04%
2021/12/22	8	65.28	6	65.20	65.10	2	5,221	0.04%
2021/12/21	0.2	64.41	0	0.00	64.40	0.2	5,253	0.00%
2021/12/20	7	64.11	6	64.10	64.10	1	5,401	0.02%
2021/12/17	8	64.15	5	64.38	63.90	3	5,465	0.05%
2021/12/15	2	65.05	3	65.00	65.10	-1	5,470	-0.02%
2021/12/14	9	65.43	17	65.22	65.10	-8	5,514	-0.15%
2021/12/13	1	66.20	1.1	66.88	66.60	-0.1	5,739	0.00%
2021/12/09	5	66.76	7	68.04	66.80	-2	5,875	-0.03%
2021/12/08	4	68.40	4	68.08	67.80	0	5,855	0.00%
2021/12/07	4	68.83	4	68.60	67.90	0	5,843	0.00%
2021/12/06	5	68.16	10	68.27	68.40	-5	5,833	-0.09%
2021/12/03	3	68.40	17	68.15	68.00	-14	5,828	-0.24%
2021/12/02	27.1	68.96	16	69.86	67.60	11.1	5,826	0.19%
2021/12/01	7	67.97	9	68.36	69.10	-2	5,784	-0.03%
2021/11/30	14	68.83	12	69.14	68.70	2	5,768	0.04%
2021/11/29	11	67.22	10	67.48	67.70	1	5,741	0.02%
2021/11/26	16.5	67.66	16.1	68.01	67.20	0.4	5,718	0.01%
2021/11/25	11.1	69.31	17	69.13	69.00	-5.9	5,688	-0.10%
2021/11/24	13	69.28	11	69.55	70.40	2	5,667	0.04%
2021/11/23	13.5	69.64	12	69.97	68.80	1.5	5,650	0.03%
2021/11/22	25.1	71.35	12	71.67	70.80	13.1	5,624	0.23%
2021/11/19	31.3	72.68	20.1	72.07	71.70	11.2	5,571	0.20%
2021/11/18	91.1	74.31	57	74.04	73.50	34.1	5,480	0.62%
2021/11/17	85	72.74	72.1	72.73	73.90	12.9	5,231	0.25%
2021/11/16	29.1	70.86	36.3	71.08	70.00	-7.2	4,911	-0.15%
2021/11/15	161.1	70.21	140.1	69.90	70.00	21	4,757	0.44%	大買/大賣/
2021/11/12	5	66.94	30.1	66.48	67.00	-25.1	4,439	-0.56%
2021/11/11	4.1	64.95	3	64.63	64.50	1.1	4,398	0.02%
2021/11/10	3.1	64.83	9	64.80	64.60	-5.9	4,415	-0.13%
2021/11/09	12	65.10	7	65.23	65.20	5	4,405	0.11%
2021/11/08	5	64.98	2	65.10	64.60	3	4,389	0.07%
2021/11/05	16	65.94	4	66.05	66.00	12	4,390	0.27%
2021/11/04	12	67.93	5	67.82	67.20	7	4,368	0.16%
2021/11/03	6	67.27	2.2	68.11	67.30	3.8	4,372	0.09%
2021/11/02	81.4	70.09	50	69.91	67.40	31.4	4,399	0.71%
2021/11/01	18.2	69.63	32	68.76	70.60	-13.8	4,228	-0.33%
2021/10/29	18.1	66.94	23.1	67.37	66.70	-5	4,131	-0.12%
2021/10/28	13	67.08	9.1	66.79	66.20	3.9	4,087	0.09%
2021/10/27	10.1	66.35	8.2	66.39	66.50	1.9	4,053	0.05%
2021/10/26	23.2	67.67	33	68.89	66.50	-9.9	4,041	-0.24%
2021/10/25	48.1	67.74	62.2	67.95	68.70	-14	3,966	-0.35%
2021/10/22	7	64.80	15	65.40	65.30	-8	3,865	-0.21%
2021/10/21	10	64.63	15	65.08	64.40	-5	4,042	-0.12%
2021/10/20	5	64.44	3	64.77	64.10	2	4,361	0.05%
2021/10/19	25	64.51	28.4	64.88	64.60	-3.4	4,334	-0.08%
2021/10/18	51.3	66.72	22.2	66.41	64.50	29.1	4,283	0.68%
2021/10/15	43.5	68.26	72.1	68.72	69.50	-28.6	4,124	-0.69%
2021/10/14	37.1	65.68	37	65.87	66.50	0.1	3,921	0.00%
2021/10/13	44	66.26	31	65.06	65.50	13	3,863	0.34%
2021/10/12	40.2	67.08	38	67.14	66.50	2.2	3,764	0.06%
2021/10/08	33	67.43	90	66.97	67.60	-57	3,650	-1.56%
2021/10/07	43.4	64.27	14	64.09	63.70	29.4	3,402	0.86%
2021/10/06	126	64.14	131	64.18	63.30	-5	3,462	-0.14%	大買/大賣/
2021/10/05	13	60.78	15	61.03	62.50	-2	3,383	-0.06%
2021/10/04	22.1	62.52	18	62.22	61.50	4.1	3,345	0.12%
2021/10/01	107	62.82	113.9	63.19	61.90	-6.9	3,282	-0.21%	大買/大賣/
2021/09/30	12	59.97	15	61.03	61.40	-3	3,075	-0.10%
2021/09/29	9.2	59.76	4.2	60.14	60.10	4.9	3,090	0.16%
2021/09/28	7	60.74	7.3	61.25	61.10	-0.3	3,168	-0.01%
2021/09/27	16.2	61.68	17	61.69	62.00	-0.8	3,172	-0.03%
2021/09/24	5	59.72	22	59.91	59.50	-17	3,086	-0.55%
2021/09/22	4.1	56.66	3	57.43	56.40	1.1	3,135	0.04%
2021/09/17	13.1	58.21	5	58.46	58.90	8.1	3,209	0.25%
2021/09/16	72	59.51	62.2	59.63	58.50	9.8	3,315	0.30%
2021/09/15	1	59.70	7	59.66	60.10	-6	3,365	-0.18%
2021/09/14	2.1	55.15	0	0.00	54.70	2.1	3,532	0.06%
2021/09/13	2	55.95	2	55.80	55.50	0	3,762	0.00%
2021/09/10	1.1	56.15	3	55.93	56.40	-1.9	4,303	-0.04%
2021/09/09	1.3	55.46	0	0.00	55.40	1.3	4,615	0.03%
2021/09/08	1	54.90	0	55.90	54.60	1	4,722	0.02%
2021/09/07	1.1	55.77	4.1	56.20	56.30	-3	4,844	-0.06%
2021/09/06	2	57.25	1.8	57.12	56.60	0.2	4,847	0.00%
2021/09/03	1.2	58.42	1	58.51	58.60	0.1	4,859	0.00%
2021/09/02	6.1	58.52	1	58.70	58.20	5.1	4,863	0.10%
2021/09/01	5.1	59.13	10	59.26	59.40	-5	4,861	-0.10%
2021/08/31	2	57.85	1	58.40	58.20	1	4,848	0.02%
2021/08/30	4.1	58.35	1	57.70	58.20	3.1	4,851	0.06%
2021/08/27	10	57.92	2	58.05	57.50	8	4,851	0.17%
2021/08/26	6.1	58.72	8	59.31	58.90	-1.9	4,845	-0.04%
2021/08/25	2.2	58.23	3	57.90	57.90	-0.8	4,844	-0.02%
2021/08/24	10.3	59.48	11	59.33	58.60	-0.7	4,874	-0.01%
2021/08/23	1.1	58.57	2	58.20	58.80	-0.9	4,883	-0.02%
2021/08/20	3.2	56.34	0	0.00	55.90	3.2	4,892	0.07%
2021/08/19	5	58.30	0.1	57.50	57.00	4.9	4,898	0.10%
2021/08/18	2.1	57.99	4	56.60	59.80	-1.9	4,919	-0.04%
2021/08/17	7.1	59.64	7	57.86	57.40	0.1	4,972	0.00%
2021/08/16	5.2	60.76	0	0.00	60.20	5.2	4,981	0.10%
2021/08/13	1	64.50	6.5	64.75	63.70	-5.5	4,978	-0.11%
2021/08/12	4.5	65.76	0	0.00	65.90	4.5	4,979	0.09%
2021/08/11	14	65.84	6	66.23	65.40	8	4,998	0.16%
2021/08/10	3	66.83	8.2	66.88	66.50	-5.2	5,034	-0.10%
2021/08/09	19	68.90	10	68.71	67.30	9	5,082	0.18%
2021/08/06	26	69.37	20	70.10	69.10	6	5,092	0.12%
2021/08/05	29	69.47	28.5	70.11	69.30	0.5	5,084	0.01%
2021/08/04	21.5	69.51	16	69.81	69.50	5.5	5,132	0.11%
2021/08/03	2	67.60	7	67.29	67.10	-5	5,099	-0.10%
2021/08/02	2.3	67.02	5	67.08	67.20	-2.7	5,147	-0.05%
2021/07/30	8	66.90	6	66.92	66.50	2	5,233	0.04%
2021/07/29	11.1	66.46	2	67.45	67.20	9.1	5,266	0.17%
2021/07/28	16	66.94	8.1	66.86	66.50	7.9	5,294	0.15%
2021/07/27	55.1	70.61	34.5	70.22	69.40	20.6	5,300	0.39%
2021/07/26	64.1	70.82	100	71.28	73.70	-35.9	5,144	-0.70%
2021/07/23	4.2	66.90	1	67.50	67.00	3.2	4,812	0.07%
2021/07/22	2.1	66.76	4	67.05	66.30	-1.9	4,830	-0.04%
2021/07/21	4.3	65.62	5	65.80	64.80	-0.8	4,873	-0.02%
2021/07/20	12.1	66.89	7.2	66.66	66.10	4.9	4,877	0.10%
2021/07/19	7.1	68.36	1	68.10	68.10	6.1	4,904	0.12%
2021/07/16	3	69.30	2	69.00	68.90	1	4,973	0.02%
2021/07/15	4.1	69.50	13	69.53	69.30	-8.9	4,995	-0.18%
2021/07/14	9	67.92	15	67.71	67.70	-6	4,990	-0.12%
2021/07/13	22	70.75	17	71.45	69.20	5	4,981	0.10%
2021/07/12	27	70.23	36.3	70.22	71.50	-9.3	4,888	-0.19%
2021/07/09	14.1	68.30	5.5	68.36	68.00	8.6	4,792	0.18%
2021/07/08	18.5	69.45	47	69.67	69.10	-28.5	4,863	-0.59%
2021/07/07	9	68.79	10	68.61	68.30	-1	4,908	-0.02%
2021/07/06	16.3	69.06	7	69.03	68.60	9.3	4,980	0.19%
2021/07/05	34	69.17	54	69.72	70.60	-20	5,019	-0.40%
2021/07/02	17	67.86	17	68.62	68.00	0	5,006	0.00%
2021/07/01	30.1	68.01	26	67.97	66.80	4.1	5,158	0.08%
2021/06/30	19	70.34	20.2	70.47	69.40	-1.2	5,188	-0.02%
2021/06/29	29.1	70.14	106	69.65	68.90	-76.9	5,249	-1.47%	大賣/
2021/06/28	21.1	69.65	23.3	70.04	70.90	-2.3	5,369	-0.04%
2021/06/25	152.9	72.46	55	72.41	70.30	97.8	5,821	1.68%	大買/
2021/06/24	89.2	74.25	63	73.77	73.00	26.2	5,859	0.45%
2021/06/23	46.2	72.81	119	73.34	74.00	-72.8	5,857	-1.24%	大賣/
2021/06/22	86.2	71.28	68	70.51	71.00	18.2	6,075	0.30%
2021/06/21	118.6	72.15	128	72.11	71.10	-9.4	6,435	-0.15%	大買/大賣/
2021/06/18	63	65.79	58.2	65.82	68.40	4.9	7,143	0.07%
2021/06/17	42	61.74	7	61.99	62.20	35	7,073	0.49%
2021/06/16	35.1	62.14	36	62.90	62.70	-1	7,087	-0.01%
2021/06/15	6	60.13	2	60.65	60.80	4	7,296	0.05%
2021/06/11	18	60.58	18	60.85	60.40	0	8,110	0.00%
2021/06/10	2	59.65	16	60.13	59.70	-14	8,179	-0.17%
2021/06/09	10	60.15	4	60.75	59.40	6	8,272	0.07%
2021/06/08	0	0.00	6	60.12	59.90	-6	8,390	-0.07%
2021/06/07	1	59.00	0	0.00	59.00	1	8,467	0.01%
2021/06/04	1	60.30	0	0.00	59.80	1	8,583	0.01%
2021/06/03	3	60.37	4	60.20	60.80	-1	8,839	-0.01%
2021/06/02	22	60.75	14	61.32	59.90	8	9,644	0.08%
2021/06/01	17	62.01	18	62.69	61.50	-1	10,111	-0.01%
2021/05/31	21	61.26	13	61.85	61.20	8	10,848	0.07%
2021/05/28	2	59.45	1	60.70	60.40	1	10,980	0.01%
2021/05/27	24	59.22	8	59.60	59.00	16	11,030	0.15%
2021/05/26	10	59.94	4	59.88	59.40	6	11,075	0.05%
2021/05/25	16	61.58	10	61.44	60.80	6	11,353	0.05%
2021/05/24	8	58.68	20	59.18	59.70	-12	11,403	-0.11%
2021/05/21	19	57.28	70	57.69	58.20	-51	11,482	-0.44%
2021/05/20	37	56.01	18	57.07	55.80	19	11,667	0.16%
2021/05/19	21	55.33	14	56.04	56.30	7	11,792	0.06%
2021/05/18	33	55.62	49	56.30	56.50	-16	11,845	-0.14%
2021/05/17	13	51.65	18	52.19	52.40	-5	11,907	-0.04%
2021/05/14	24.1	56.86	10	56.05	54.70	14.1	11,909	0.12%
2021/05/13	26	55.89	15.5	56.59	56.60	10.5	11,958	0.09%
2021/05/12	7	55.30	10	54.34	55.10	-3	12,073	-0.02%
2021/05/11	5	60.02	37.1	60.26	58.40	-32.1	12,131	-0.26%
2021/05/10	10	64.38	10.1	63.03	62.60	-0.1	12,227	0.00%
2021/05/07	10	65.63	24	63.66	66.20	-14	12,476	-0.11%
2021/05/06	16	61.10	14	61.18	60.70	2	13,114	0.02%
2021/05/05	5	60.56	0	0.00	59.50	5	13,544	0.04%
2021/05/04	7.1	61.26	17.1	61.02	60.10	-10	13,604	-0.07%
2021/05/03	5	63.24	5	63.26	62.60	0	13,622	0.00%
2021/04/29	6	66.77	0	0.00	66.50	6	13,715	0.04%
2021/04/28	19.1	67.80	14	67.77	67.50	5.1	13,853	0.04%
2021/04/27	30	69.83	16	69.91	69.10	14	14,034	0.10%
2021/04/26	3	68.13	1	68.10	68.10	2	14,185	0.01%
2021/04/23	8.1	67.01	60.1	66.71	68.20	-52	14,329	-0.36%
2021/04/22	16	69.29	15	67.75	67.10	1	14,830	0.01%
2021/04/21	5.1	71.62	3	72.09	71.20	2.1	15,180	0.01%
2021/04/20	1.2	70.93	7.1	72.37	72.80	-5.9	15,347	-0.04%
2021/04/19	16	71.98	30	71.87	71.40	-14	15,498	-0.09%
2021/04/16	24	73.68	15	73.41	72.60	9	15,749	0.06%
2021/04/15	2.3	73.24	11	72.72	73.30	-8.7	16,003	-0.05%
2021/04/14	12	71.71	9.2	71.41	71.70	2.8	16,283	0.02%
2021/04/13	16	74.49	30	74.60	73.10	-14	16,680	-0.08%
2021/04/12	27.2	76.10	22.1	76.03	75.00	5.1	17,372	0.03%
2021/04/09	35.4	76.32	89	76.19	75.70	-53.6	17,830	-0.30%
2021/04/08	13.1	77.48	45.1	77.75	77.00	-32	18,292	-0.18%
2021/04/07	21	78.42	24.4	78.53	77.50	-3.4	18,380	-0.02%
2021/04/06	22	76.57	12.3	76.70	76.40	9.8	18,463	0.05%
2021/04/01	30	76.94	47	76.59	76.30	-17	18,834	-0.09%
2021/03/31	46.8	77.96	62.1	77.46	77.00	-15.4	19,262	-0.08%
2021/03/30	182.2	81.45	202.2	80.62	79.50	-20	19,557	-0.10%	大買/大賣/
2021/03/29	71.1	77.73	66.2	77.63	78.30	4.9	19,587	0.02%
2021/03/26	94	77.63	82	76.97	76.50	12	19,490	0.06%
2021/03/25	167.3	79.03	168	78.53	78.00	-0.7	19,251	0.00%	大買/大賣/
2021/03/24	132.2	77.98	103	77.98	77.00	29.2	18,734	0.16%	大買/大賣/
2021/03/23	219.1	77.19	211.6	78.16	78.00	7.5	18,165	0.04%	大買/大賣/
2021/03/22	31.1	72.97	62	72.89	74.00	-30.9	16,948	-0.18%
2021/03/19	28.2	71.18	32	70.75	70.70	-3.8	16,741	-0.02%
2021/03/18	166.1	71.72	114.1	71.81	71.30	52	16,655	0.31%	大買/大賣/
2021/03/17	187.6	72.32	143.1	71.62	71.10	44.4	16,366	0.27%	大買/大賣/
2021/03/16	19	68.35	30	68.52	67.90	-11	15,590	-0.07%
2021/03/15	27	67.14	19	67.67	68.00	8	15,543	0.05%
2021/03/12	52	68.03	19	68.46	67.70	33	15,497	0.21%
2021/03/11	20	67.58	18	67.17	67.50	2	15,453	0.01%
2021/03/10	59	67.23	47	67.23	66.10	12	15,405	0.08%
2021/03/09	98	68.31	81	68.36	67.30	17	15,345	0.11%
2021/03/08	257.4	72.35	205.2	72.59	70.20	52.2	15,146	0.34%	大買/大賣/
2021/03/05	73.1	69.42	91.2	69.66	70.70	-18.1	14,411	-0.13%
2021/03/04	215.1	69.24	192	69.93	68.00	23.1	13,956	0.17%	大買/大賣/
2021/03/03	34	66.18	55	66.08	67.50	-21	13,225	-0.16%
2021/03/02	32	64.97	22.6	64.66	63.10	9.4	13,138	0.07%
2021/02/26	22	65.91	28	66.20	65.60	-6	13,169	-0.05%
2021/02/25	52	68.70	35	68.88	67.10	17	13,171	0.13%
2021/02/24	32	67.42	30	67.39	66.00	2	12,911	0.02%
2021/02/23	16	67.77	6.2	68.00	67.10	9.8	12,854	0.08%
2021/02/22	32	67.20	42	68.26	67.50	-10	12,801	-0.08%
2021/02/19	18	65.15	32.6	65.46	66.20	-14.6	12,652	-0.11%
2021/02/18	15.6	63.09	24.1	63.40	63.90	-8.5	12,594	-0.07%
2021/02/17	28	62.26	9	62.28	63.10	19	12,630	0.15%
2021/02/05	6	63.03	0	0.00	62.90	6	12,609	0.05%
2021/02/04	24	63.95	22.2	63.95	63.50	1.8	12,598	0.01%
2021/02/03	37.6	64.64	38	64.57	64.20	-0.4	12,648	0.00%
2021/02/02	40.1	63.70	36	64.11	65.40	4.1	12,485	0.03%
2021/02/01	49	62.54	47	62.54	61.90	2	12,328	0.02%
2021/01/29	62.1	67.72	48	67.83	63.90	14.1	12,183	0.12%
2021/01/28	181	70.20	196.3	70.18	68.50	-15.3	11,869	-0.13%	大買/大賣/
2021/01/27	52	68.18	71	68.28	70.10	-19	11,135	-0.17%
2021/01/26	40	65.79	41	64.58	63.80	-1	10,650	-0.01%
2021/01/25	18	64.49	11	64.66	64.40	7	10,538	0.07%
2021/01/22	24.1	65.69	30	65.72	66.60	-5.9	10,441	-0.06%
2021/01/21	16	65.00	20	65.12	64.60	-4	10,297	-0.04%
2021/01/20	36	66.67	21	67.71	65.20	15	10,127	0.15%
2021/01/19	109	68.99	107	68.66	67.70	2	9,915	0.02%	大買/大賣/
2021/01/18	49	68.08	22	67.82	67.60	27	9,698	0.28%
2021/01/15	73.3	70.01	41	69.52	68.10	32.3	9,516	0.34%
2021/01/14	98.1	68.06	105.1	69.48	71.60	-6.9	8,951	-0.08%	大賣/
2021/01/13	18.4	65.90	26	65.37	65.10	-7.6	8,516	-0.09%
2021/01/12	48.3	67.92	24.1	67.15	67.00	24.3	8,306	0.29%
2021/01/11	61	70.56	46	70.66	70.80	15	8,128	0.18%
2021/01/08	47.2	70.54	92	68.55	67.50	-44.8	7,910	-0.57%
2021/01/07	85.2	71.22	90	70.93	70.00	-4.8	7,645	-0.06%
2021/01/06	122.2	71.01	104	70.27	69.60	18.2	7,349	0.25%	大買/大賣/
2021/01/05	180.2	72.54	150	73.03	69.60	30.2	6,856	0.44%	大買/大賣/
2021/01/04	143	65.77	121	67.52	69.60	22	6,110	0.36%	大買/大賣/
2020/12/31	73.1	61.02	107.4	61.73	63.30	-34.4	5,590	-0.61%	大賣/
2020/12/30	25	58.63	11	58.47	57.60	14	5,045	0.28%
2020/12/29	43.4	59.63	33	58.85	57.80	10.4	4,865	0.21%
2020/12/28	83.6	60.29	80.1	60.11	60.50	3.5	4,583	0.08%
2020/12/25	66.1	57.22	61	57.72	59.00	5.1	4,113	0.12%
2020/12/24	85	53.11	133	54.11	54.00	-48	3,553	-1.35%	大賣/
2020/12/23	118	49.60	40	49.40	51.30	78	3,077	2.54%	大買/
2020/12/22	3	48.88	28	48.15	49.25	-25	2,499	-1.00%
2020/12/21	8	42.77	1	44.75	44.80	7	2,406	0.29%
2020/12/18	3	43.40	1	43.50	43.35	2	2,356	0.08%
2020/12/17	14	44.09	10	44.45	44.50	4	2,334	0.17%
2020/12/16	0	0.00	1	44.00	43.70	-1	2,316	-0.04%
2020/12/15	4	43.01	12	43.08	42.50	-8	2,299	-0.35%
2020/12/14	0	0.00	1	44.40	44.40	-1	2,299	-0.04%
2020/12/11	2	43.65	0	0.00	43.40	2	2,262	0.09%
2020/12/10	3	44.05	4	44.29	43.85	-1	2,209	-0.05%
2020/12/09	3	45.05	1	45.20	44.85	2	2,166	0.09%
2020/12/08	4	44.98	1	44.75	44.50	3	2,126	0.14%
2020/12/07	0	0.00	3	44.48	45.40	-3	2,073	-0.14%
2020/12/04	7	43.60	1	43.75	43.50	6	1,993	0.30%
2020/12/03	2	43.55	7	43.62	43.55	-5	1,962	-0.25%
2020/12/02	27	43.14	24	43.29	43.70	3	1,941	0.15%
2020/12/01	32	42.28	37	42.18	43.15	-5	1,899	-0.26%
2020/11/30	5	41.77	10	41.95	41.50	-5	1,846	-0.27%
2020/11/27	7	41.89	2	41.93	41.85	5	1,813	0.28%
2020/11/26	6	41.81	17	41.66	42.30	-11	1,766	-0.62%
2020/11/25	19	40.82	15	41.12	40.95	4	1,697	0.24%
2020/11/24	7	40.14	7	39.88	40.30	0	1,588	0.00%
2020/11/23	1	39.90	1	39.80	39.80	0	1,510	0.00%
2020/11/20	4	40.04	5	39.96	40.45	-1	1,457	-0.07%
2020/11/19	2	39.93	6	39.89	39.40	-4	1,387	-0.29%
2020/11/18	1	39.00	4	39.46	39.15	-3	1,325	-0.23%
2020/11/17	7	39.18	15	38.40	38.75	-8	1,254	-0.64%
2020/11/16	18	37.63	2	38.63	38.85	16	1,186	1.35%
2020/11/13	2	36.90	1	37.40	37.40	1	1,077	0.09%
2020/11/12	0	0.00	1	36.60	36.30	-1	971	-0.10%
2020/11/11	9	36.09	15	36.32	37.00	-6	917	-0.65%
2020/11/10	3	34.02	2	34.05	34.05	1	778	0.13%
2020/11/09	5	34.11	2	34.40	34.15	3	789	0.38%
2020/11/04	3	33.65	0	0.00	33.65	3	816	0.37%
2020/10/30	2	33.50	0	0.00	33.35	2	933	0.21%
2020/10/29	1	33.85	0	0.00	33.90	1	938	0.11%
2020/10/28	0	0.00	1	34.75	34.35	-1	941	-0.11%
2020/10/19	0	0.00	3	35.33	35.00	-3	1,040	-0.29%
2020/10/16	5	35.72	6	36.00	34.90	-1	1,070	-0.09%
2020/10/15	4	35.60	2	35.85	35.60	2	1,013	0.20%
2020/10/13	0	0.00	8	34.90	34.75	-8	978	-0.82%
2020/10/12	8	35.03	2	35.20	35.10	6	977	0.61%
2020/10/08	1	35.40	1	35.40	35.50	0	952	0.00%
2020/09/29	1	33.45	0	0.00	33.45	1	1,105	0.09%
2020/09/28	1	33.55	0	0.00	33.45	1	1,162	0.09%
2020/09/25	1	33.90	3	32.75	32.75	-2	1,170	-0.17%
2020/09/24	1	33.80	1	33.75	33.75	0	1,173	0.00%
2020/09/21	0	0.00	21	35.76	35.60	-21	1,216	-1.73%
2020/09/18	3	35.82	13	35.67	35.75	-10	1,209	-0.83%
2020/09/17	31	35.75	2	35.70	35.75	29	1,194	2.43%
2020/09/14	0	0.00	1	34.60	34.90	-1	1,151	-0.09%
2020/09/11	1	33.85	1	33.95	33.95	0	1,142	0.00%
2020/09/10	1	35.00	0	0.00	34.70	1	1,136	0.09%
2020/09/09	1	34.35	2	34.25	35.00	-1	1,133	-0.09%
2020/09/08	3	35.32	2	35.03	35.05	1	1,129	0.09%
2020/09/07	3	35.88	3	35.83	35.05	0	1,129	0.00%
2020/09/04	1	34.80	0	0.00	35.05	1	1,089	0.09%
2020/09/03	2	35.05	6	35.38	35.60	-4	1,071	-0.37%
2020/09/02	0	0.00	2	34.05	34.15	-2	1,048	-0.19%
2020/09/01	2	34.00	0	0.00	34.30	2	1,057	0.19%
2020/08/31	0	0.00	2	34.75	34.30	-2	1,064	-0.19%
2020/08/26	0	0.00	1	33.85	33.30	-1	1,169	-0.09%
2020/08/24	0	0.00	1	32.95	33.00	-1	1,174	-0.09%
2020/08/21	0	0.00	2	32.65	32.55	-2	1,184	-0.17%
2020/08/20	5	33.12	0	0.00	32.10	5	1,197	0.42%
2020/08/19	2	34.00	1	34.15	34.15	1	1,186	0.08%
2020/08/18	0	0.00	1	34.45	34.45	-1	1,184	-0.08%
2020/08/14	2	34.55	0	0.00	34.55	2	1,193	0.17%
2020/08/13	4	34.93	0	0.00	34.95	4	1,196	0.33%
2020/08/12	2	34.05	4	34.50	35.35	-2	1,192	-0.17%
2020/08/11	0	0.00	1	35.00	35.00	-1	1,190	-0.08%
2020/08/10	0	0.00	2	36.00	35.50	-2	1,216	-0.16%
2020/08/07	2	35.00	1	35.00	34.60	1	1,217	0.08%
2020/08/06	5	35.83	1	35.75	35.50	4	1,216	0.33%
2020/08/05	1	35.60	0	0.00	35.65	1	1,206	0.08%
2020/08/04	0	0.00	5	33.30	33.90	-5	1,201	-0.42%
2020/08/03	0	0.00	5	33.60	33.20	-5	1,197	-0.42%
2020/07/29	5	35.99	0	0.00	36.00	5	1,155	0.43%
2020/07/24	4	36.60	8	36.54	36.05	-4	1,130	-0.35%
2020/07/22	1	37.00	0	0.00	36.70	1	1,101	0.09%
2020/07/21	2	35.75	1	35.85	35.85	1	1,056	0.09%
2020/07/20	1	35.40	1	35.50	35.50	0	1,047	0.00%
2020/07/17	1	34.55	3	34.80	34.50	-2	1,027	-0.19%
2020/07/16	0	0.00	12	34.68	34.55	-12	1,031	-1.16%
2020/07/15	4	34.50	0	0.00	34.50	4	1,028	0.39%
2020/07/14	12	35.11	0	0.00	34.80	12	1,029	1.17%
2020/07/13	1	35.35	0	0.00	35.20	1	1,026	0.10%
2020/07/09	1	36.35	0	0.00	36.55	1	1,011	0.10%
2020/07/08	11	36.77	0	0.00	37.05	11	973	1.13%
2020/07/07	1	34.50	0	0.00	35.40	1	858	0.12%
2020/07/06	0	0.00	1	34.00	33.90	-1	805	-0.12%
2020/07/03	1	34.00	0	0.00	33.75	1	811	0.12%
2020/06/23	0	0.00	1	32.65	32.55	-1	749	-0.13%
2020/06/19	1	32.30	0	0.00	32.30	1	755	0.13%
2020/06/18	0	0.00	1	32.20	32.30	-1	756	-0.13%
2020/06/16	0	0.00	2	32.00	32.20	-2	768	-0.26%
2020/06/08	0	0.00	1	33.25	32.85	-1	821	-0.12%
2020/06/04	1	33.80	0	0.00	33.90	1	805	0.12%
2020/05/21	5	30.75	5	30.95	31.05	0	649	0.00%
2020/05/19	5	30.20	5	30.40	30.35	0	636	0.00%
2020/05/15	3	30.25	2	30.45	30.40	1	630	0.16%
2020/05/14	1	30.75	0	0.00	31.00	1	605	0.17%
2020/05/13	5	30.57	5	30.94	30.90	0	586	0.00%
2020/05/12	2	31.50	4	31.48	31.35	-2	581	-0.34%
2020/05/11	2	31.65	0	0.00	31.65	2	524	0.38%
2020/04/29	3	29.40	0	0.00	29.45	3	515	0.58%
2020/03/18	1	25.25	0	0.00	25.15	1	744	0.13%
2020/03/13	0	0.00	1	26.55	27.20	-1	715	-0.14%
2020/03/12	4	28.88	0	0.00	28.95	4	691	0.58%
2020/03/10	3	30.00	3	30.55	31.10	0	678	0.00%
2020/03/09	4	31.45	0	0.00	31.25	4	671	0.60%
2020/03/05	0	0.00	1	33.50	33.30	-1	669	-0.15%
2020/02/20	1	35.05	0	0.00	34.90	1	688	0.15%
2020/02/17	1	33.50	0	0.00	33.95	1	768	0.13%
2020/02/13	1	34.60	0	0.00	34.15	1	770	0.13%
2020/02/06	0	0.00	2	34.40	34.25	-2	779	-0.26%
2020/02/03	1	32.50	8	32.26	32.35	-7	779	-0.90%
2020/01/31	4	34.25	0	0.00	34.40	4	801	0.50%
2020/01/30	2	34.55	3	35.10	34.20	-1	819	-0.12%
2020/01/20	0	0.00	2	38.10	37.90	-2	804	-0.25%
2020/01/17	2	38.20	3	37.50	38.00	-1	794	-0.13%
2020/01/16	0	0.00	1	37.05	37.05	-1	818	-0.12%
2020/01/15	1	37.35	0	0.00	37.00	1	839	0.12%
2020/01/13	1	36.75	1	36.90	36.85	0	826	0.00%
2020/01/10	1	36.40	0	0.00	36.30	1	830	0.12%
2020/01/09	4	36.85	1	36.60	36.55	3	831	0.36%
2020/01/03	2	36.90	0	0.00	36.70	2	827	0.24%
2020/01/02	0	0.00	3	37.00	37.50	-3	820	-0.37%
2019/12/19	3	37.45	0	0.00	37.60	3	842	0.36%
2019/12/18	1	38.15	0	0.00	37.80	1	829	0.12%
2019/12/17	0	0.00	20	37.10	37.15	-20	779	-2.56%
2019/12/16	3	35.97	0	0.00	36.30	3	745	0.40%
2019/12/12	3	35.40	0	0.00	35.55	3	746	0.40%
2019/12/10	0	0.00	2	35.30	35.30	-2	753	-0.27%
2019/12/09	0	0.00	1	35.45	35.35	-1	777	-0.13%
2019/12/06	9	35.53	10	35.40	35.40	-1	786	-0.13%
2019/12/03	2	35.60	0	0.00	35.50	2	858	0.23%
2019/12/02	2	35.85	2	35.60	35.55	0	865	0.00%
2019/11/29	7	36.06	3	36.07	36.05	4	868	0.46%
2019/11/27	1	36.25	3	36.65	36.25	-2	903	-0.22%
2019/11/26	3	36.25	0	0.00	36.20	3	936	0.32%
2019/11/25	5	36.25	0	0.00	36.30	5	995	0.50%
2019/11/22	0	0.00	1	36.60	36.45	-1	1,039	-0.10%
2019/11/21	1	36.60	0	0.00	36.70	1	1,069	0.09%
2019/11/20	0	0.00	1	36.40	36.20	-1	1,128	-0.09%
2019/11/19	5	36.70	0	0.00	36.65	5	1,244	0.40%
2019/11/18	6	37.21	1	37.10	37.20	5	1,288	0.39%
2019/11/15	6	38.18	10	38.34	38.10	-4	1,300	-0.31%
2019/11/14	3	35.90	0	0.00	37.30	3	1,295	0.23%
2019/11/05	0	0.00	3	37.90	37.70	-3	1,406	-0.21%
2019/10/30	6	39.07	18	38.72	38.40	-12	1,423	-0.84%
2019/10/29	0	0.00	1	38.45	38.80	-1	1,401	-0.07%
2019/10/28	1	38.20	1	38.25	38.25	0	1,390	0.00%
2019/10/25	1	38.20	0	0.00	38.25	1	1,390	0.07%
2019/10/24	6	39.19	2	38.83	38.85	4	1,380	0.29%
2019/10/23	2	36.88	8	36.47	37.30	-6	1,310	-0.46%
2019/10/18	0	0.00	5	36.40	36.40	-5	1,356	-0.37%
2019/10/14	0	0.00	5	36.47	36.50	-5	1,413	-0.35%
2019/10/09	9	36.32	1	36.40	36.35	8	1,422	0.56%
2019/10/04	1	37.75	0	0.00	37.75	1	1,412	0.07%
2019/10/03	0	0.00	22	38.38	38.45	-22	1,407	-1.56%
2019/10/02	6	39.31	2	39.48	39.20	4	1,408	0.28%
2019/10/01	0	0.00	1	40.00	39.80	-1	1,405	-0.07%
2019/09/27	6	40.33	16	41.55	39.75	-10	1,412	-0.71%
2019/09/26	13	40.57	4	41.53	40.45	9	1,391	0.65%
2019/09/23	0	0.00	4	41.45	40.90	-4	1,379	-0.29%
2019/09/20	0	0.00	2	41.18	41.15	-2	1,377	-0.15%
2019/09/18	0	0.00	1	40.30	40.30	-1	1,357	-0.07%
2019/09/16	0	0.00	3	40.20	40.00	-3	1,343	-0.22%
2019/09/12	1	40.45	0	0.00	40.45	1	1,344	0.07%
2019/09/10	0	0.00	1	40.25	39.75	-1	1,319	-0.08%
2019/09/09	8	39.51	1	39.30	39.35	7	1,306	0.54%
2019/09/06	2	42.10	1	42.20	41.95	1	1,259	0.08%
2019/09/05	3	42.33	6	42.55	42.05	-3	1,248	-0.24%
2019/09/04	0	0.00	2	42.00	41.70	-2	1,231	-0.16%
2019/09/02	4	41.00	1	41.05	41.90	3	1,225	0.24%
2019/08/30	22	41.78	0	0.00	41.30	22	1,203	1.83%
2019/08/28	16	44.00	4	44.50	42.30	12	1,145	1.05%
2019/08/27	6	43.91	9	44.48	44.90	-3	1,083	-0.28%
2019/08/23	12	44.35	13	43.95	43.65	-1	1,010	-0.10%
2019/08/22	14	44.53	16	44.21	43.75	-2	953	-0.21%
2019/08/21	0	0.00	8	42.89	42.40	-8	834	-0.96%
2019/08/20	1	41.60	23	41.65	41.65	-22	782	-2.81%
2019/08/19	15	42.38	11	42.80	42.00	4	759	0.53%
2019/08/16	13	41.22	14	41.39	41.85	-1	702	-0.14%
2019/08/15	2	39.50	0	0.00	39.85	2	646	0.31%
2019/08/14	3	39.47	3	39.48	39.95	0	629	0.00%
2019/08/13	14	38.79	0	0.00	38.50	14	591	2.37%
2019/08/07	1	37.80	0	0.00	37.45	1	565	0.18%
2019/07/29	0	0.00	1	39.85	40.10	-1	542	-0.18%
2019/07/26	0	0.00	2	40.53	40.00	-2	549	-0.36%
2019/07/24	6	40.46	15	40.57	41.10	-9	580	-1.55%
2019/07/23	10	40.23	8	40.08	39.55	2	547	0.37%
2019/07/22	2	39.33	0	0.00	39.30	2	548	0.36%
2019/07/19	1	39.10	2	38.93	38.95	-1	591	-0.17%
2019/07/18	7	39.79	7	39.93	38.65	0	590	0.00%
2019/07/17	4	39.21	0	0.00	39.00	4	572	0.70%
2019/07/16	18	38.89	35	38.84	39.40	-17	558	-3.05%
2019/07/15	9	38.19	9	38.15	38.00	0	534	0.00%
2019/07/12	0	0.00	6	38.05	37.60	-6	538	-1.11%
2019/07/11	0	0.00	3	37.38	37.50	-3	552	-0.54%
2019/07/09	0	0.00	1	37.20	37.20	-1	655	-0.15%
2019/07/04	2	37.30	2	37.30	37.10	0	657	0.00%
2019/07/03	0	0.00	4	36.53	36.40	-4	664	-0.60%
2019/07/01	0	0.00	1	36.85	36.90	-1	673	-0.15%
2019/06/27	0	0.00	1	36.00	36.15	-1	741	-0.13%
2019/06/25	1	35.70	0	0.00	35.65	1	745	0.13%
2019/06/24	0	0.00	2	36.20	36.35	-2	746	-0.27%
2019/06/19	0	0.00	1	36.20	36.20	-1	749	-0.13%
2019/06/14	2	36.05	0	0.00	35.45	2	760	0.26%
2019/06/11	0	0.00	1	35.50	35.45	-1	818	-0.12%
2019/05/30	0	0.00	3	34.25	34.35	-3	808	-0.37%
2019/05/28	1	34.30	0	0.00	34.00	1	804	0.12%
2019/05/23	1	35.40	0	0.00	35.15	1	829	0.12%
2019/05/21	0	0.00	1	36.20	36.20	-1	835	-0.12%
2019/05/17	1	35.30	0	0.00	35.30	1	835	0.12%
2019/05/14	1	34.30	2	35.65	35.55	-1	846	-0.12%
2019/05/09	0	0.00	5	36.20	36.00	-5	825	-0.61%
2019/05/08	0	0.00	5	36.70	36.70	-5	814	-0.61%
2019/05/03	6	37.85	5	38.00	38.10	1	792	0.13%
2019/05/02	10	38.20	15	38.03	38.30	-5	774	-0.65%
2019/04/29	2	35.98	5	36.05	35.95	-3	716	-0.42%
2019/04/26	6	36.94	2	37.10	36.70	4	709	0.56%
2019/04/25	18	37.70	129	37.85	37.90	-111	685	-16.20%	大賣/鉅額交易
2019/04/19	2	36.90	0	0.00	36.10	2	610	0.33%
2019/04/17	0	0.00	7	37.34	36.80	-7	587	-1.19%
2019/04/16	30	37.14	10	37.04	37.30	20	563	3.55%
2019/04/15	12	36.71	10	36.87	35.90	2	511	0.39%
2019/04/12	6	35.21	3	35.37	35.40	3	456	0.66%
2019/04/11	32	35.09	1	35.70	35.05	31	447	6.93%
2019/04/10	4	35.05	0	0.00	35.35	4	441	0.91%
2019/04/09	3	35.28	2	35.70	35.40	1	438	0.23%
2019/04/08	10	34.85	0	0.00	34.95	10	422	2.36%
2019/04/02	4	35.10	3	35.57	35.30	1	411	0.24%
2019/03/27	0	0.00	1	33.30	33.55	-1	343	-0.29%
2019/03/25	1	32.90	0	0.00	33.20	1	354	0.28%
2019/03/22	1	33.75	0	0.00	33.55	1	360	0.28%
2019/03/21	0	0.00	1	34.05	34.10	-1	361	-0.28%
2019/03/20	1	33.70	1	33.65	34.00	0	360	0.00%
2019/03/19	2	33.70	0	0.00	33.95	2	366	0.55%
2019/03/18	35	35.15	2	35.20	34.50	33	361	9.14%
2019/03/15	2	32.50	0	0.00	34.50	2	320	0.63%
2019/03/12	0	0.00	1	31.80	31.85	-1	332	-0.30%
2019/03/08	0	0.00	1	31.75	31.75	-1	377	-0.27%
2019/03/07	2	32.50	0	0.00	31.95	2	382	0.52%
2019/03/05	0	0.00	2	32.30	32.15	-2	394	-0.51%
2019/02/25	0	0.00	2	32.45	32.90	-2	410	-0.49%
2019/02/15	2	31.33	0	0.00	31.10	2	425	0.47%
2019/01/30	0	0.00	2	29.50	29.50	-2	576	-0.35%
2019/01/14	0	0.00	1	29.70	29.25	-1	763	-0.13%
2018/12/27	1	30.65	0	0.00	30.80	1	858	0.12%
2018/12/18	10	31.00	0	0.00	31.30	10	920	1.09%
2018/12/17	1	31.10	0	0.00	31.30	1	916	0.11%
2018/12/12	0	0.00	2	30.55	30.70	-2	920	-0.22%
2018/12/10	0	0.00	2	30.20	30.10	-2	913	-0.22%
2018/12/07	1	30.45	0	0.00	30.70	1	911	0.11%
2018/12/06	1	30.00	2	30.70	30.65	-1	910	-0.11%
2018/12/05	0	0.00	3	30.77	31.10	-3	905	-0.33%
2018/12/04	0	0.00	1	32.00	31.45	-1	908	-0.11%
2018/12/03	0	0.00	2	31.05	31.00	-2	900	-0.22%
2018/11/28	0	0.00	3	30.25	30.40	-3	869	-0.34%
2018/11/27	1	29.75	19	30.08	29.95	-18	860	-2.09%
2018/11/22	3	29.82	1	29.60	29.60	2	856	0.23%
2018/11/21	1	29.95	0	0.00	30.00	1	847	0.12%
2018/11/20	3	30.08	2	29.95	29.95	1	846	0.12%
2018/11/19	1	29.70	1	30.00	29.90	0	845	0.00%
2018/11/16	0	0.00	3	29.35	29.20	-3	841	-0.36%
2018/11/15	2	29.38	1	29.10	29.10	1	840	0.12%
2018/11/14	2	28.80	3	29.12	29.40	-1	838	-0.12%
2018/11/13	6	28.51	4	28.64	28.75	2	834	0.24%
2018/11/12	12	29.86	0	0.00	29.50	12	822	1.46%
2018/11/09	7	30.01	0	0.00	30.20	7	758	0.92%
2018/11/08	0	0.00	1	29.40	30.05	-1	702	-0.14%
2018/11/06	1	30.00	10	29.08	29.05	-9	710	-1.27%
2018/11/05	3	29.55	3	29.92	29.30	0	702	0.00%
2018/11/02	0	0.00	1	28.95	28.65	-1	675	-0.15%
2018/11/01	0	0.00	5	28.00	27.90	-5	671	-0.74%
2018/10/29	8	27.67	1	28.40	27.40	7	732	0.96%
2018/10/26	2	27.65	1	27.80	27.95	1	737	0.14%
2018/10/25	1	28.20	2	28.03	27.55	-1	738	-0.14%
2018/10/24	1	27.80	0	0.00	27.55	1	711	0.14%
2018/10/22	10	27.35	0	0.00	27.70	10	698	1.43%
2018/10/19	1	27.05	0	0.00	27.45	1	705	0.14%
2018/10/17	10	28.50	10	28.95	28.55	0	704	0.00%
2018/10/16	0	0.00	2	28.00	28.00	-2	704	-0.28%
2018/10/15	0	0.00	10	28.20	27.80	-10	708	-1.41%
2018/10/12	11	27.80	5	27.25	27.80	6	714	0.84%
2018/10/11	3	27.53	0	0.00	27.00	3	724	0.41%
2018/10/03	0	0.00	16	30.75	30.80	-16	823	-1.94%
2018/10/02	2	30.75	10	30.75	30.70	-8	827	-0.97%
2018/10/01	11	30.79	1	31.20	31.30	10	809	1.24%
2018/09/27	1	31.25	0	0.00	31.25	1	800	0.12%
2018/09/26	10	31.30	1	31.20	31.60	9	804	1.12%
2018/09/21	6	30.60	0	0.00	30.70	6	819	0.73%
2018/09/17	1	30.75	0	0.00	30.95	1	890	0.11%
2018/09/14	0	0.00	1	31.20	31.30	-1	928	-0.11%
2018/09/03	0	0.00	1	32.85	32.85	-1	1,244	-0.08%
2018/08/29	0	0.00	1	33.20	33.30	-1	1,326	-0.08%
2018/08/28	1	33.20	0	0.00	33.00	1	1,343	0.07%
2018/08/27	1	33.00	0	0.00	33.00	1	1,378	0.07%
2018/08/23	5	34.68	0	0.00	34.55	5	1,371	0.36%
2018/08/22	1	34.85	0	0.00	34.85	1	1,369	0.07%
2018/08/16	0	0.00	2	34.75	34.70	-2	1,358	-0.15%
2018/08/13	3	35.37	0	0.00	35.45	3	1,349	0.22%
2018/08/10	1	36.75	0	0.00	36.70	1	1,328	0.08%
2018/08/07	1	37.25	2	37.55	37.30	-1	1,307	-0.08%
2018/08/06	0	0.00	2	37.05	37.20	-2	1,305	-0.15%
2018/08/03	5	37.64	0	0.00	37.50	5	1,298	0.39%
2018/08/02	1	37.00	5	36.90	36.95	-4	1,240	-0.32%
2018/08/01	6	36.75	2	37.10	37.40	4	1,228	0.33%
2018/07/27	0	0.00	1	36.85	36.95	-1	1,212	-0.08%
2018/07/26	0	0.00	1	36.45	36.20	-1	1,211	-0.08%
2018/07/25	2	36.25	11	36.12	36.25	-9	1,206	-0.75%
2018/07/24	2	36.05	0	0.00	36.20	2	1,209	0.17%
2018/07/23	11	35.49	0	0.00	35.40	11	1,206	0.91%
2018/07/20	2	36.88	0	0.00	36.60	2	1,202	0.17%
2018/07/18	7	37.39	2	37.13	37.05	5	1,208	0.41%
2018/07/17	7	37.68	3	37.62	37.50	4	1,191	0.34%
2018/07/16	10	37.26	1	36.70	37.65	9	1,166	0.77%
2018/07/13	0	0.00	4	36.71	36.80	-4	1,082	-0.37%
2018/07/09	1	34.40	0	0.00	34.20	1	1,063	0.09%
2018/07/06	1	34.25	0	0.00	34.15	1	1,063	0.09%
2018/07/03	0	0.00	1	35.60	35.50	-1	1,051	-0.10%
2018/07/02	1	35.25	0	0.00	35.55	1	1,042	0.10%
2018/06/29	4	35.45	1	35.40	35.40	3	1,025	0.29%
2018/06/28	2	34.00	3	34.70	33.90	-1	989	-0.10%
2018/06/26	0	0.00	2	35.50	35.50	-2	976	-0.20%
2018/06/25	5	35.90	2	37.38	35.25	3	965	0.31%
2018/06/22	12	37.41	7	36.88	37.50	5	928	0.54%
2018/06/21	9	36.46	11	36.98	37.30	-2	778	-0.26%
2018/06/15	0	0.00	3	35.25	35.50	-3	627	-0.48%
2018/06/14	2	34.95	0	0.00	34.80	2	628	0.32%
2018/06/13	0	0.00	17	35.22	35.20	-17	636	-2.67%
2018/06/12	3	35.15	5	35.20	35.20	-2	648	-0.31%
2018/06/08	1	36.05	0	0.00	35.80	1	640	0.16%
2018/06/07	2	36.75	5	36.81	36.50	-3	641	-0.47%
2018/06/05	0	0.00	10	35.23	35.55	-10	595	-1.68%
2018/06/04	5	34.68	3	35.00	36.25	2	587	0.34%
2018/06/01	0	0.00	8	33.51	33.70	-8	570	-1.40%
2018/05/31	12	33.23	2	33.20	33.15	10	602	1.66%
2018/05/25	0	0.00	1	33.25	33.30	-1	682	-0.15%
2018/05/23	3	33.08	0	0.00	33.30	3	719	0.42%
2018/05/22	2	33.85	0	0.00	33.85	2	762	0.26%
2018/05/21	5	33.30	0	0.00	33.80	5	797	0.63%
2018/05/18	0	0.00	5	33.10	33.05	-5	838	-0.60%
2018/05/16	5	33.30	0	0.00	33.25	5	932	0.54%
2018/05/15	3	33.65	0	0.00	33.60	3	951	0.32%
2018/05/11	0	0.00	2	33.08	33.20	-2	997	-0.20%
2018/05/09	6	32.83	1	32.90	33.00	5	1,014	0.49%
2018/04/27	1	31.80	0	0.00	32.05	1	1,075	0.09%
2018/04/25	1	32.00	0	0.00	32.55	1	1,084	0.09%
2018/04/24	1	32.60	1	32.60	32.50	0	1,088	0.00%
2018/04/19	0	0.00	1	34.50	34.45	-1	1,081	-0.09%
2018/04/18	2	34.03	0	0.00	34.30	2	1,086	0.18%
2018/04/17	2	35.40	0	0.00	35.10	2	1,070	0.19%
2018/04/13	0	0.00	6	36.58	36.65	-6	1,102	-0.54%
2018/04/09	2	37.28	0	0.00	37.35	2	1,185	0.17%
2018/03/30	8	37.45	1	37.20	37.20	7	1,229	0.57%
2018/03/29	2	37.25	2	37.40	37.10	0	1,243	0.00%
2018/03/28	2	37.10	0	0.00	37.05	2	1,232	0.16%
2018/03/27	0	0.00	7	37.45	37.40	-7	1,234	-0.57%
2018/03/26	3	36.50	0	0.00	36.45	3	1,237	0.24%
2018/03/23	3	36.80	0	0.00	36.95	3	1,241	0.24%
2018/03/22	1	38.80	4	38.49	38.05	-3	1,244	-0.24%
2018/03/20	4	38.69	3	38.30	38.20	1	1,297	0.08%
2018/03/19	2	38.70	6	39.04	38.90	-4	1,366	-0.29%
2018/03/16	4	38.73	0	0.00	38.80	4	1,411	0.28%
2018/03/13	1	40.20	1	39.75	39.80	0	1,443	0.00%
2018/03/12	5	39.70	2	38.90	39.15	3	1,456	0.21%
2018/03/09	7	40.01	5	39.94	39.90	2	1,457	0.14%
2018/03/08	3	39.50	4	39.86	39.80	-1	1,471	-0.07%
2018/03/07	4	40.04	4	39.71	39.50	0	1,481	0.00%
2018/03/06	0	0.00	1	41.00	40.25	-1	1,493	-0.07%
2018/03/02	6	39.07	6	38.96	38.95	0	1,507	0.00%
2018/03/01	2	39.70	2	39.95	40.05	0	1,518	0.00%
2018/02/27	1	40.20	2	40.35	40.10	-1	1,535	-0.07%
2018/02/26	3	39.85	4	39.43	39.45	-1	1,541	-0.06%
2018/02/23	2	39.05	0	0.00	39.00	2	1,548	0.13%
2018/02/22	5	38.84	3	38.85	38.90	2	1,566	0.13%
2018/02/21	1	36.60	1	36.50	37.40	0	1,602	0.00%
2018/02/12	13	34.23	3	34.47	34.50	10	1,592	0.63%
2018/02/09	9	33.97	1	34.15	34.10	8	1,584	0.51%
2018/02/07	1	38.45	0	0.00	38.30	1	1,651	0.06%
2018/02/06	10	38.59	2	39.23	38.25	8	1,717	0.47%
2018/02/05	1	42.05	0	0.00	42.35	1	1,740	0.06%
2018/01/31	2	43.10	10	43.15	43.25	-8	1,962	-0.41%
2018/01/26	0	0.00	0.1	44.75	44.75	-0.1	2,096	0.00%
2018/01/24	0	0.00	9	44.95	45.15	-9	2,192	-0.41%
2018/01/22	0	0.00	2	45.50	45.40	-2	2,386	-0.08%
2018/01/18	1	45.50	15	45.60	45.25	-14	2,637	-0.53%
2018/01/16	1	45.10	1	45.40	45.50	0	3,028	0.00%
2018/01/15	18	45.53	0	0.00	45.10	18	3,357	0.54%
2018/01/12	0	0.00	1	45.85	45.25	-1	3,491	-0.03%
2018/01/11	1	44.85	0	0.00	44.60	1	3,766	0.03%
2018/01/10	1	44.70	11	44.93	44.65	-10	3,844	-0.26%
2018/01/09	2	46.65	0	0.00	46.00	2	3,863	0.05%
2018/01/08	1	47.00	4	46.61	46.20	-3	3,892	-0.08%
2018/01/05	3	45.62	0	0.00	45.60	3	3,875	0.08%
2018/01/04	0	0.00	1	46.05	46.10	-1	3,868	-0.03%
2018/01/03	4	45.71	3	46.02	45.55	1	3,858	0.03%
2018/01/02	2	44.93	0	0.00	45.20	2	3,850	0.05%