凱美 (2375)-國泰-敦南券商分點個股進出

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

凱美

(2375)

可現股當沖

股價
62.7
漲跌
▲0.7
漲幅
+1.13%
成交量
159張
產業
上市電子零組件類股
538人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

凱美 (2375)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	62.45	2.6	62.92	62.70	-0.6	216	-0.28%
2024/11/21	0.9	61.83	0.2	62.42	62.00	0.7	218	0.31%
2024/11/20	1.1	61.61	2	61.80	61.60	-0.9	218	-0.42%
2024/11/19	0	0.00	1.7	62.38	62.40	-1.7	219	-0.77%
2024/11/18	1.5	62.43	1	62.60	62.40	0.5	222	0.24%
2024/11/15	7.1	63.25	0	63.10	62.50	7.1	226	3.15%
2024/11/14	2	63.65	1	63.50	63.00	1	231	0.44%
2024/11/13	2.1	64.58	1	64.50	64.40	1.1	235	0.46%
2024/11/12	2	65.00	7	65.43	65.20	-5	241	-2.08%
2024/11/11	0.7	65.80	0.8	65.80	66.30	-0.1	241	-0.04%
2024/11/08	7	66.27	2.5	66.10	66.10	4.5	244	1.84%
2024/11/07	0	0.00	2.7	65.48	66.70	-2.7	248	-1.10%
2024/11/06	2	64.60	0	0.00	64.60	2	250	0.80%
2024/11/04	0.1	63.70	1	64.00	63.80	-0.9	269	-0.33%
2024/11/01	1.7	63.34	7	63.04	63.90	-5.3	286	-1.85%
2024/10/30	2.2	65.21	4.1	65.02	64.30	-2	289	-0.69%
2024/10/29	1	66.00	3	65.83	65.90	-2	293	-0.68%
2024/10/28	7	67.66	2.3	67.61	67.20	4.7	318	1.48%
2024/10/25	4	67.92	0	0.00	68.10	4	322	1.24%
2024/10/24	8.6	68.26	6.2	68.16	68.00	2.4	327	0.73%
2024/10/23	1.3	67.93	0	0.00	67.90	1.3	330	0.39%
2024/10/22	5.7	67.92	0	0.00	67.70	5.7	333	1.72%
2024/10/21	6	67.58	2	67.80	67.80	4	340	1.18%
2024/10/18	2	68.05	1	67.30	67.30	1	351	0.29%
2024/10/17	2	68.00	0	0.00	67.90	2	362	0.56%
2024/10/15	25	67.37	2.9	67.44	67.20	22.1	453	4.88%
2024/10/14	0	0.00	1.1	66.77	66.70	-1.1	458	-0.24%
2024/10/11	1.1	65.97	1.1	65.81	65.80	0	476	0.00%
2024/10/09	0.2	65.80	1	65.80	65.90	-0.8	518	-0.15%
2024/10/08	1.1	65.82	1	65.60	65.60	0.1	524	0.02%
2024/10/07	0.2	66.44	11.1	66.00	66.60	-10.9	534	-2.05%
2024/10/04	2	66.70	3.2	65.92	65.90	-1.2	543	-0.22%
2024/10/01	0.1	67.00	1.3	66.57	67.00	-1.2	581	-0.21%
2024/09/30	0.2	67.10	2	67.70	67.00	-1.8	584	-0.31%
2024/09/27	0	67.90	0	67.50	67.50	0	588	0.00%
2024/09/26	2	68.45	5	68.62	67.50	-3	592	-0.51%
2024/09/25	10	67.28	4	67.57	67.20	6	601	0.99%
2024/09/24	1.4	66.69	1	67.20	67.20	0.4	602	0.07%
2024/09/23	1	66.90	2.2	66.88	66.80	-1.2	611	-0.20%
2024/09/20	1	67.00	4	66.45	66.30	-3	618	-0.49%
2024/09/19	0	0.00	1.1	66.04	66.50	-1.1	626	-0.18%
2024/09/18	0.1	65.50	0	0.00	65.30	0.1	656	0.02%
2024/09/16	1	65.50	0	0.00	66.00	1	714	0.14%
2024/09/13	2.1	64.70	2	64.90	64.90	0.1	717	0.01%
2024/09/12	4.3	64.92	2	65.05	64.70	2.3	724	0.32%
2024/09/11	0.2	63.66	0.6	63.60	63.60	-0.4	731	-0.06%
2024/09/10	3.2	64.58	0.7	65.28	63.80	2.5	740	0.34%
2024/09/09	2	65.15	0	65.30	65.60	2	761	0.26%
2024/09/06	4	66.43	4	66.77	66.80	0	768	0.00%
2024/09/05	3.5	66.38	1	65.90	65.90	2.5	774	0.32%
2024/09/04	5	65.82	3	65.63	65.40	2	787	0.26%
2024/09/03	3.2	69.21	8	70.20	69.20	-4.8	798	-0.60%
2024/09/02	14	70.66	12.4	70.45	70.40	1.7	818	0.20%
2024/08/30	4.1	69.80	1.2	70.47	69.60	2.9	816	0.36%
2024/08/29	0.1	68.19	4.4	67.78	68.10	-4.3	823	-0.52%
2024/08/28	1	67.80	2	67.85	67.80	-1	844	-0.12%
2024/08/27	3	67.93	5.1	68.13	68.30	-2.1	950	-0.22%
2024/08/26	0.1	68.00	0	68.10	67.80	0.1	967	0.01%
2024/08/23	0	67.70	17	67.08	68.00	-17	1,001	-1.70%
2024/08/22	4	67.50	0	67.60	67.30	4	1,013	0.39%
2024/08/21	1	67.40	0	0.00	67.80	1	1,054	0.10%
2024/08/20	2.2	67.95	0.2	67.84	67.50	2	1,084	0.18%
2024/08/19	7	67.64	4	67.83	68.10	3	1,087	0.28%
2024/08/16	9.1	67.18	4.2	67.26	67.10	4.9	1,086	0.45%
2024/08/15	1.7	65.51	4.1	65.55	65.40	-2.4	1,082	-0.22%
2024/08/14	4	63.68	1	63.50	63.50	3	1,082	0.28%
2024/08/13	0	0.00	0	61.90	62.10	0	1,077	0.00%
2024/08/12	0.1	61.50	1	62.10	61.70	-0.9	1,080	-0.08%
2024/08/09	2.4	62.72	3	62.70	61.50	-0.6	1,085	-0.06%
2024/08/08	1.1	61.42	2.1	61.14	61.20	-1	1,082	-0.09%
2024/08/07	6.2	61.25	1	62.10	62.50	5.2	1,080	0.48%
2024/08/06	3.1	57.52	3.1	58.37	58.70	0	1,079	0.00%
2024/08/05	10.6	61.85	3.4	61.38	61.20	7.1	1,071	0.67%
2024/08/02	0.1	68.30	4.3	68.68	67.90	-4.2	1,058	-0.39%
2024/08/01	3.1	69.30	3	69.37	69.70	0.1	1,065	0.00%
2024/07/31	22.4	68.92	18	68.91	68.20	4.4	1,077	0.41%
2024/07/30	4.1	65.69	1.2	66.58	66.60	2.9	1,130	0.25%
2024/07/29	1.4	66.91	5	66.50	66.00	-3.6	1,127	-0.32%
2024/07/26	8.2	67.48	2.1	67.39	67.60	6.1	1,122	0.54%
2024/07/23	2	68.95	0.1	69.10	68.70	1.9	1,121	0.17%
2024/07/22	8.2	68.84	3.7	68.94	68.70	4.4	1,120	0.40%
2024/07/19	5.5	71.27	13.5	71.48	70.50	-7.9	1,116	-0.71%
2024/07/18	7.2	72.35	3.2	73.10	73.00	4.1	1,106	0.37%
2024/07/17	12.4	75.25	20.2	74.86	74.50	-7.7	1,095	-0.71%
2024/07/16	26.5	74.84	49.3	75.21	74.10	-22.9	1,072	-2.13%
2024/07/15	4.7	71.76	16.3	71.85	72.30	-11.6	1,010	-1.15%
2024/07/12	38.6	73.36	27	73.78	72.80	11.7	1,003	1.16%
2024/07/11	42.2	74.41	29.3	74.36	74.40	12.9	989	1.30%
2024/07/10	1.2	71.98	5.1	72.04	71.70	-3.9	952	-0.41%
2024/07/09	10.3	71.60	8.4	71.08	71.30	1.9	951	0.20%
2024/07/08	8.4	72.58	5.7	72.85	72.30	2.7	946	0.28%
2024/07/05	26.1	73.37	30.3	73.18	73.30	-4.2	943	-0.45%
2024/07/04	7.5	70.16	3	70.33	70.20	4.5	910	0.49%
2024/07/03	4.1	69.89	4	70.22	70.20	0.1	921	0.01%
2024/07/02	2.5	68.82	3.2	68.79	68.50	-0.7	926	-0.08%
2024/07/01	8.4	69.25	2.9	69.03	68.90	5.5	925	0.59%
2024/06/28	2	70.25	0	0.00	70.50	2	922	0.22%
2024/06/27	14.8	70.63	2	70.35	70.10	12.7	944	1.35%
2024/06/26	5.4	71.43	4.1	71.80	72.10	1.3	938	0.14%
2024/06/25	3.6	71.50	2.1	71.39	71.50	1.5	934	0.16%
2024/06/24	24.3	73.58	17.2	73.65	72.50	7.2	923	0.78%
2024/06/21	23.5	73.26	43.4	73.28	74.10	-19.9	896	-2.22%
2024/06/20	3	70.50	7.2	70.47	70.50	-4.2	840	-0.50%
2024/06/19	4.2	70.31	6	70.42	70.00	-1.8	839	-0.22%
2024/06/18	20.6	71.73	5.4	71.43	71.20	15.2	835	1.82%
2024/06/17	12.8	71.93	6	72.03	72.00	6.7	831	0.81%
2024/06/14	7.6	72.15	17	72.53	72.00	-9.4	825	-1.14%
2024/06/13	1.4	69.79	11.9	70.47	70.70	-10.5	808	-1.30%
2024/06/12	3.4	68.21	4.3	68.86	69.30	-0.9	805	-0.12%
2024/06/11	7.9	69.22	31.7	69.29	69.00	-23.7	804	-2.95%
2024/06/07	8.3	71.26	14	71.33	71.10	-5.7	797	-0.71%
2024/06/06	24.8	70.75	14.1	70.23	69.10	10.7	779	1.37%
2024/06/05	3.5	70.91	4	70.95	71.00	-0.5	757	-0.06%
2024/06/04	14.6	71.20	10.2	71.06	70.90	4.4	754	0.58%
2024/06/03	28.7	71.26	18.9	71.06	70.90	9.9	747	1.32%
2024/05/31	117.2	72.64	107.1	72.28	70.10	10.1	730	1.39%	大買/大賣/
2024/05/30	10.3	69.14	11.3	68.75	68.10	-1	627	-0.16%
2024/05/29	36.7	70.97	15.4	70.80	70.70	21.2	615	3.45%
2024/05/28	3.3	69.49	10.1	69.51	69.20	-6.8	589	-1.15%
2024/05/27	34.3	69.44	42.5	69.19	69.80	-8.2	596	-1.38%
2024/05/24	49.6	67.68	34.9	67.83	67.80	14.6	559	2.62%
2024/05/23	5.3	65.89	7	65.59	65.40	-1.7	526	-0.32%
2024/05/22	6	66.00	5.5	66.05	66.20	0.5	525	0.10%
2024/05/21	1	65.80	5	65.70	65.80	-4	525	-0.76%
2024/05/20	0.2	66.10	7.2	66.36	66.20	-7	523	-1.34%
2024/05/17	1.1	65.60	0	65.57	65.60	1.1	519	0.21%
2024/05/16	1	66.39	2.1	66.36	65.80	-1.1	520	-0.22%
2024/05/15	3	65.87	4.5	65.60	65.90	-1.5	519	-0.28%
2024/05/14	6.1	64.85	0.3	64.61	64.90	5.8	520	1.12%
2024/05/13	2.3	64.39	1.8	64.46	64.80	0.4	522	0.09%
2024/05/10	0	0.00	0.2	64.50	64.60	-0.2	523	-0.03%
2024/05/09	6.1	64.50	0.1	64.63	64.20	6.1	520	1.17%
2024/05/08	4	65.37	3.1	65.40	65.20	1	515	0.19%
2024/05/07	3.7	64.82	7.7	65.52	65.40	-3.9	512	-0.77%
2024/05/06	16.7	66.66	7.5	66.41	66.20	9.2	500	1.83%
2024/05/03	74	67.37	76.3	66.81	66.10	-2.3	481	-0.48%
2024/05/02	1.1	63.38	1	63.30	63.30	0.1	402	0.01%
2024/04/30	1.2	63.82	3.1	64.00	63.30	-1.9	402	-0.47%
2024/04/29	1.1	63.89	8.7	64.16	63.90	-7.7	403	-1.90%
2024/04/26	0.6	62.72	7.5	62.57	62.60	-7	402	-1.74%
2024/04/25	1.3	61.94	4.2	61.82	61.80	-2.9	405	-0.71%
2024/04/24	0	0.00	0.8	62.60	62.90	-0.8	403	-0.20%
2024/04/23	1.2	61.77	2	61.75	61.80	-0.8	430	-0.19%
2024/04/22	0.1	62.20	5.1	61.72	61.60	-5	434	-1.15%
2024/04/19	0.1	62.43	2	62.20	62.00	-1.9	434	-0.43%
2024/04/18	0.1	63.58	4.5	63.97	63.80	-4.4	433	-1.02%
2024/04/17	5.2	62.90	7	63.21	63.50	-1.8	435	-0.42%
2024/04/16	1.1	61.70	4.4	61.49	61.40	-3.3	431	-0.77%
2024/04/15	4.1	63.77	12.5	64.12	63.50	-8.4	427	-1.97%
2024/04/12	8.7	64.68	2	64.60	64.60	6.7	424	1.57%
2024/04/11	11.3	64.52	4.2	64.50	64.50	7.1	420	1.69%
2024/04/10	14.1	64.16	8.1	64.23	64.00	6	418	1.42%
2024/04/09	3.8	64.08	3.1	64.01	64.20	0.7	415	0.16%
2024/04/08	9.1	63.25	10	63.59	63.20	-0.9	402	-0.23%
2024/04/03	6.3	62.03	4	61.87	61.70	2.3	397	0.58%
2024/04/02	4.1	62.37	0.1	62.20	61.90	4	397	1.01%
2024/04/01	19.1	62.72	17.3	62.88	62.80	1.7	392	0.44%
2024/03/29	2.1	60.88	10.1	60.66	60.50	-8	368	-2.17%
2024/03/28	1.3	60.05	0.1	60.33	60.00	1.2	367	0.32%
2024/03/27	3	59.57	2	59.65	59.70	1	368	0.27%
2024/03/26	4.2	60.31	2	59.70	59.50	2.2	373	0.58%
2024/03/25	2	60.45	1.2	60.59	60.60	0.9	374	0.23%
2024/03/22	6.3	59.59	1.6	59.68	59.90	4.7	379	1.24%
2024/03/21	2.4	59.93	4.1	59.80	59.60	-1.7	395	-0.43%
2024/03/20	7.2	60.87	10	60.19	60.10	-2.8	404	-0.69%
2024/03/19	6.1	59.75	1	59.71	59.70	5.1	423	1.20%
2024/03/18	3.1	59.67	6	59.60	59.90	-3	428	-0.69%
2024/03/15	4.1	60.65	2.1	60.43	60.40	2	430	0.47%
2024/03/14	3.1	62.29	1.1	61.42	61.30	1.9	456	0.43%
2024/03/13	5.3	62.16	5.4	62.36	61.80	-0.1	479	-0.02%
2024/03/12	0	63.15	0	63.90	63.90	0	483	0.01%
2024/03/11	2	62.95	1.1	62.81	62.80	0.9	507	0.18%
2024/03/08	2.6	63.52	2.1	62.93	62.90	0.5	526	0.09%
2024/03/07	6.4	64.01	3	63.70	63.70	3.4	540	0.63%
2024/03/06	1.1	64.92	2	65.25	64.90	-0.9	550	-0.17%
2024/03/05	2.1	64.86	0	0.00	64.80	2.1	592	0.36%
2024/03/04	6.3	65.56	4.8	65.41	65.40	1.5	701	0.22%
2024/03/01	13.2	66.85	11	66.32	65.90	2.2	739	0.30%
2024/02/29	4.3	66.11	7.5	66.06	66.80	-3.3	797	-0.41%
2024/02/27	3	63.93	4	64.40	63.50	-1	896	-0.11%
2024/02/26	0.1	64.10	4	64.27	64.20	-3.9	901	-0.43%
2024/02/23	9.3	64.54	2.2	64.53	63.90	7.2	908	0.79%
2024/02/22	2	65.05	0.4	65.00	64.80	1.6	915	0.18%
2024/02/21	2.3	64.86	1	65.00	64.90	1.3	926	0.14%
2024/02/20	1.3	64.76	1	64.90	64.60	0.3	926	0.04%
2024/02/19	1.2	65.49	1	65.60	65.50	0.2	924	0.02%
2024/02/16	4.2	64.83	5	65.20	65.00	-0.8	922	-0.09%
2024/02/15	0	64.08	2.7	64.08	64.30	-2.6	918	-0.29%
2024/02/05	2.3	62.47	2	62.60	62.60	0.3	911	0.03%
2024/02/02	4.3	64.47	7.1	63.97	63.80	-2.8	907	-0.31%
2024/02/01	0.1	63.81	4	63.80	63.80	-3.9	904	-0.43%
2024/01/31	1.1	64.74	1.2	64.10	64.00	-0.1	905	-0.01%
2024/01/30	3.4	64.39	0	0.00	64.20	3.4	913	0.37%
2024/01/29	0	64.55	0	0.00	64.90	0	914	0.00%
2024/01/26	1.1	64.44	0	0.00	64.40	1.1	916	0.12%
2024/01/25	3.1	65.00	0.9	64.93	64.80	2.3	925	0.24%
2024/01/24	1.3	66.22	1	65.60	65.70	0.3	941	0.03%
2024/01/23	1.2	66.05	11.9	65.63	65.70	-10.8	940	-1.15%
2024/01/22	2.2	64.86	1	65.10	65.10	1.2	938	0.13%
2024/01/19	1.3	64.02	7	64.14	64.20	-5.7	933	-0.61%
2024/01/18	3.1	64.77	1	64.70	64.80	2.1	928	0.22%
2024/01/17	26.3	66.36	19.2	66.23	64.50	7	925	0.76%
2024/01/16	5.5	64.43	1	65.10	64.10	4.5	896	0.50%
2024/01/15	4	65.50	9	65.58	65.50	-5	892	-0.56%
2024/01/12	13.1	65.00	18.3	64.86	64.50	-5.2	891	-0.58%
2024/01/11	1.3	65.16	1	65.10	65.10	0.3	887	0.03%
2024/01/10	1.2	65.56	11	65.49	65.40	-9.8	886	-1.10%
2024/01/09	4	66.45	7.1	66.17	66.00	-3	892	-0.34%
2024/01/08	2.2	67.62	5	67.20	66.90	-2.8	891	-0.32%
2024/01/05	2	67.80	2	67.70	67.80	0	902	0.00%
2024/01/04	0.2	68.33	2	68.15	67.60	-1.8	906	-0.20%
2024/01/03	2.3	69.29	0.1	69.10	68.90	2.2	901	0.24%
2024/01/02	7.1	69.81	0	0.00	69.50	7.1	898	0.79%
2023/12/29	0.3	69.82	4.6	70.17	70.50	-4.3	897	-0.48%
2023/12/28	2.2	70.49	0.8	70.42	70.10	1.4	892	0.15%
2023/12/27	1.3	70.74	8	70.61	70.30	-6.8	888	-0.76%
2023/12/26	5	70.46	0.8	70.30	70.50	4.2	886	0.48%
2023/12/25	0.7	69.89	0	69.70	70.00	0.7	885	0.08%
2023/12/22	1.2	70.56	1.2	70.14	70.10	0	883	0.00%
2023/12/21	0.2	70.80	1.1	70.72	70.80	-0.9	882	-0.10%
2023/12/20	1.4	71.21	4	71.13	71.20	-2.6	876	-0.29%
2023/12/19	3.3	70.92	2	70.70	70.70	1.3	873	0.14%
2023/12/18	5.3	72.76	36	72.33	72.20	-30.7	867	-3.54%
2023/12/15	2.6	74.93	10.4	74.95	74.50	-7.8	850	-0.92%
2023/12/14	23.5	75.87	22.2	75.30	75.10	1.3	845	0.16%
2023/12/13	10.4	74.51	11.3	74.59	74.60	-0.9	829	-0.11%
2023/12/12	2.2	74.46	3	74.33	73.80	-0.8	828	-0.10%
2023/12/11	15.2	76.33	16.5	75.20	74.20	-1.3	830	-0.16%
2023/12/08	17.8	75.33	21.6	75.45	76.20	-3.8	802	-0.47%
2023/12/07	13.2	74.64	14.1	74.54	74.10	-0.9	780	-0.12%
2023/12/06	21.7	74.29	19.1	75.08	74.00	2.6	770	0.34%
2023/12/05	5.4	75.77	16	75.99	74.90	-10.6	748	-1.42%
2023/12/04	16.3	76.92	17.2	76.85	76.00	-0.9	731	-0.13%
2023/12/01	3.5	75.94	10.2	75.99	75.90	-6.7	714	-0.94%
2023/11/30	38.2	76.92	30.2	76.49	75.70	7.9	710	1.12%
2023/11/29	98	77.63	70	77.28	77.80	27.9	685	4.08%
2023/11/28	21.2	75.01	38.5	75.04	75.10	-17.3	625	-2.77%
2023/11/27	76.2	74.72	41.4	74.96	74.40	34.8	585	5.94%
2023/11/24	112.5	73.53	93.2	73.56	73.70	19.4	518	3.73%	大買/
2023/11/23	14.1	68.65	11.7	68.52	68.60	2.4	399	0.61%
2023/11/22	3	67.97	6.8	68.01	68.00	-3.8	389	-0.96%
2023/11/21	2	67.50	3.2	67.23	67.40	-1.1	381	-0.30%
2023/11/20	15.1	67.49	10	67.17	68.00	5.1	373	1.37%
2023/11/17	1.1	65.10	0	65.00	65.30	1.1	358	0.30%
2023/11/16	0	65.00	2	65.35	65.50	-2	358	-0.56%
2023/11/15	3.2	64.65	6.3	64.54	64.80	-3.1	356	-0.88%
2023/11/14	0.1	63.70	0	0.00	63.70	0.1	357	0.02%
2023/11/13	1	63.91	0	0.00	63.90	1	360	0.28%
2023/11/10	0	65.00	2	64.40	64.50	-2	360	-0.56%
2023/11/09	2	65.00	1	65.70	65.00	1	362	0.28%
2023/11/08	1	66.70	3.1	66.02	65.60	-2.1	364	-0.58%
2023/11/07	1.5	66.00	4.2	66.25	66.50	-2.6	363	-0.73%
2023/11/06	2	65.30	3.8	65.14	65.80	-1.8	360	-0.50%
2023/11/03	3	64.80	1.3	64.70	64.80	1.7	359	0.47%
2023/11/02	5.1	64.18	5.5	64.27	64.60	-0.4	358	-0.10%
2023/11/01	19	64.33	14	64.03	61.80	5	350	1.42%
2023/10/31	1	63.28	2	62.50	61.60	-1	337	-0.29%
2023/10/30	0	68.20	0	63.00	63.30	0	340	0.00%
2023/10/27	0	62.60	0	0.00	62.60	0	342	0.01%
2023/10/26	1.1	62.48	3	62.50	62.40	-1.9	345	-0.54%
2023/10/25	1.1	64.24	0.1	64.50	64.10	1	345	0.30%
2023/10/20	1	63.80	0	0.00	63.80	1	353	0.28%
2023/10/19	1	64.90	0	0.00	65.00	1	355	0.28%
2023/10/18	1.2	65.79	2	65.60	65.10	-0.8	358	-0.22%
2023/10/17	4.1	68.21	7.1	68.27	67.00	-3	356	-0.84%
2023/10/16	4.1	67.01	1.2	67.49	67.00	2.9	352	0.82%
2023/10/13	10	68.07	3.3	68.34	67.90	6.7	360	1.86%
2023/10/12	0	0.00	1.2	65.81	66.60	-1.2	354	-0.35%
2023/10/11	1.1	65.05	0.3	64.00	64.10	0.9	353	0.25%
2023/10/06	0.3	65.23	16	65.46	65.20	-15.8	356	-4.42%
2023/10/05	1.1	65.91	1	66.30	65.60	0.1	358	0.03%
2023/10/04	1	66.00	1	66.00	66.00	0	359	0.00%
2023/10/03	1.4	66.64	0.1	67.30	66.50	1.3	362	0.35%
2023/10/02	1	66.80	2	67.00	67.00	-1	364	-0.27%
2023/09/28	1	66.10	0	0.00	66.30	1	366	0.28%
2023/09/27	0.2	65.60	6	65.60	65.60	-5.8	368	-1.59%
2023/09/26	1	67.00	1.2	66.06	65.70	-0.2	370	-0.04%
2023/09/25	2.1	67.09	0	0.00	66.90	2.1	371	0.56%
2023/09/22	1	67.00	0	0.00	66.90	1	373	0.27%
2023/09/21	2.5	66.77	0.7	66.83	66.80	1.8	375	0.47%
2023/09/20	0.3	67.10	0.8	67.10	66.90	-0.5	376	-0.14%
2023/09/19	2.1	69.04	4	67.98	67.40	-1.9	378	-0.51%
2023/09/18	4.6	68.99	1	68.80	68.80	3.6	373	0.96%
2023/09/15	16.5	68.61	10	68.74	68.60	6.5	370	1.75%
2023/09/14	7.7	68.45	3	68.27	68.40	4.7	365	1.28%
2023/09/13	7.3	67.81	2	68.20	67.90	5.3	359	1.47%
2023/09/12	1	67.80	0	0.00	68.00	1	363	0.28%
2023/09/11	0	0.00	3.1	67.46	67.50	-3.1	365	-0.84%
2023/09/08	2	66.36	0.3	67.00	67.70	1.7	366	0.47%
2023/09/07	0.1	67.00	10	67.20	67.40	-9.9	366	-2.71%
2023/09/06	0.1	67.21	1	67.20	67.50	-0.9	365	-0.26%
2023/09/05	1.1	66.80	6.2	67.55	67.90	-5.2	367	-1.41%
2023/09/04	14.1	67.14	1.1	66.91	66.60	13	364	3.57%
2023/09/01	27.3	67.82	29.2	67.69	66.70	-1.9	346	-0.56%
2023/08/31	2	63.35	3.4	63.59	63.90	-1.4	303	-0.46%
2023/08/30	0	63.00	0.4	62.70	62.80	-0.4	316	-0.14%
2023/08/29	0	0.00	1.8	61.82	62.00	-1.8	344	-0.52%
2023/08/28	0	61.95	0.3	61.10	61.80	-0.3	350	-0.09%
2023/08/25	0	61.30	0	0.00	61.60	0	357	0.00%
2023/08/24	0	61.40	0.1	61.50	61.50	-0.1	359	-0.02%
2023/08/23	0	61.00	4	61.00	61.50	-4	362	-1.09%
2023/08/21	0	61.70	0	0.00	60.70	0	371	0.00%
2023/08/18	0.1	60.80	0	0.00	61.20	0.1	374	0.01%
2023/08/17	1	61.40	0	0.00	60.90	1	375	0.27%
2023/08/15	0	58.30	2.3	58.15	59.30	-2.3	381	-0.59%
2023/08/14	1.4	59.01	5	57.28	57.50	-3.7	385	-0.95%
2023/08/11	1	58.70	0	0.00	58.80	1	387	0.27%
2023/08/10	4	58.87	2	58.95	58.60	2	389	0.52%
2023/08/09	3.5	60.52	2	60.40	60.40	1.5	385	0.38%
2023/08/08	2.1	61.67	3	61.20	61.20	-0.9	384	-0.24%
2023/08/07	1	61.50	4	61.79	62.20	-3	388	-0.76%
2023/08/04	3.1	62.93	1	62.90	62.80	2.1	389	0.54%
2023/08/02	1.3	63.22	16.1	62.89	62.80	-14.8	392	-3.77%
2023/08/01	3.1	64.06	4	63.83	63.90	-0.9	398	-0.23%
2023/07/31	0.3	65.00	0	65.20	64.30	0.3	428	0.07%
2023/07/28	2.7	65.74	2.6	65.31	65.50	0.1	428	0.03%
2023/07/27	1.3	64.98	3.5	64.93	65.00	-2.2	430	-0.50%
2023/07/26	2	62.90	0	0.00	62.60	2	426	0.48%
2023/07/25	1.1	62.92	2.1	62.96	63.10	-1	433	-0.24%
2023/07/24	1.1	62.60	1.1	62.95	62.30	0	439	0.00%
2023/07/21	1.1	63.61	0.8	63.40	63.90	0.3	446	0.07%
2023/07/20	3	64.00	6.8	64.15	63.90	-3.8	457	-0.83%
2023/07/19	1.3	64.04	0.2	64.90	63.70	1.2	465	0.25%
2023/07/18	6.1	66.29	5.3	65.28	64.90	0.8	487	0.17%
2023/07/17	1.1	64.84	2.3	65.63	66.10	-1.2	495	-0.25%
2023/07/14	1	66.10	1.1	66.20	66.00	0	513	-0.01%
2023/07/13	1.1	66.78	2.1	66.75	66.20	-0.9	548	-0.17%
2023/07/12	3	66.73	0	0.00	66.50	3	566	0.54%
2023/07/11	0.3	67.00	0	0.00	66.80	0.3	603	0.05%
2023/07/10	2	66.70	1	66.70	66.50	1	667	0.15%
2023/07/07	0	67.00	3	66.87	67.30	-3	712	-0.43%
2023/07/06	3.1	67.55	2	67.75	67.90	1.1	727	0.15%
2023/07/04	3.4	67.71	1.4	68.02	68.00	2	789	0.26%
2023/07/03	1.1	67.81	2	68.00	67.80	-0.9	797	-0.12%
2023/06/30	0.1	67.49	2	67.10	67.40	-1.9	820	-0.23%
2023/06/29	0.6	67.95	1	67.71	67.80	-0.4	832	-0.05%
2023/06/28	0.3	66.72	0.1	66.90	66.70	0.3	849	0.03%
2023/06/27	1.2	66.82	0	0.00	66.60	1.2	881	0.13%
2023/06/26	4.3	67.22	0	0.00	67.10	4.3	894	0.48%
2023/06/21	5.4	67.80	0.6	68.00	68.20	4.8	921	0.52%
2023/06/20	0.1	68.03	0	68.20	68.00	0.1	995	0.01%
2023/06/19	1.4	68.47	4	68.35	68.20	-2.6	1,009	-0.26%
2023/06/16	1.2	69.74	1	69.00	69.00	0.2	1,031	0.02%
2023/06/15	2.7	69.49	2.8	69.63	69.70	-0.1	1,047	-0.01%
2023/06/14	1	69.80	1.5	69.65	69.00	-0.5	1,062	-0.05%
2023/06/13	5	69.52	3	69.40	69.40	2	1,082	0.19%
2023/06/12	1.1	68.81	0.4	69.01	68.80	0.7	1,136	0.06%
2023/06/09	1.2	69.59	2	69.36	69.60	-0.9	1,158	-0.08%
2023/06/08	2.2	70.06	4.6	70.00	69.50	-2.4	1,195	-0.20%
2023/06/07	1.1	71.22	9.1	71.49	71.60	-7.9	1,245	-0.64%
2023/06/06	10.2	71.58	3	71.30	71.10	7.2	1,342	0.53%
2023/06/05	5.2	73.54	6.1	73.10	73.40	-0.8	1,484	-0.06%
2023/06/02	12.3	72.56	15.8	73.06	73.00	-3.5	1,599	-0.22%
2023/06/01	0	0.00	2	71.20	70.90	-2	1,713	-0.12%
2023/05/31	7	70.80	11.8	70.51	70.70	-4.8	1,768	-0.27%
2023/05/30	6	69.55	0	0.00	69.00	6	1,769	0.34%
2023/05/29	5.1	68.60	7.3	69.66	69.90	-2.2	1,776	-0.13%
2023/05/26	2.2	67.82	4.1	68.58	67.80	-1.9	1,783	-0.11%
2023/05/25	10	69.46	4.4	69.22	69.00	5.6	1,791	0.31%
2023/05/24	0.1	69.80	0.4	69.85	69.80	-0.3	1,813	-0.02%
2023/05/23	0.2	70.90	1	70.80	70.50	-0.8	1,836	-0.04%
2023/05/22	3.1	71.09	6.1	70.98	71.10	-3	1,887	-0.16%
2023/05/19	3.1	71.26	2.1	70.95	70.10	0.9	2,091	0.05%
2023/05/18	2.2	70.44	3	70.57	70.50	-0.8	2,182	-0.04%
2023/05/17	0	69.50	0	0.00	69.50	0	2,189	0.00%
2023/05/16	3.5	68.66	5.1	68.66	69.00	-1.6	2,210	-0.07%
2023/05/15	0.2	67.00	1.1	66.80	67.30	-0.9	2,211	-0.04%
2023/05/12	0.1	67.50	1.1	67.70	68.00	-1	2,213	-0.05%
2023/05/11	4.2	67.34	2.5	67.45	67.20	1.7	2,221	0.08%
2023/05/10	0.2	68.10	3.8	68.43	68.60	-3.6	2,218	-0.16%
2023/05/09	5	68.94	3.8	68.29	68.30	1.2	2,218	0.05%
2023/05/08	14	70.25	7	70.27	70.20	7	2,215	0.32%
2023/05/05	14	70.80	16.1	70.93	70.30	-2.1	2,213	-0.09%
2023/05/04	0	67.68	1.7	67.54	67.50	-1.7	2,198	-0.08%
2023/05/03	1.2	67.93	12.2	68.05	67.70	-11	2,222	-0.50%
2023/05/02	0	68.50	3	69.00	68.90	-3	2,228	-0.13%
2023/04/28	4.1	69.76	12.1	69.31	69.00	-8	2,230	-0.36%
2023/04/27	3.4	67.61	23	67.71	67.90	-19.7	2,222	-0.88%
2023/04/26	3.1	67.08	1	67.81	67.80	2.1	2,217	0.09%
2023/04/25	8	68.71	11	68.79	68.20	-3	2,213	-0.14%
2023/04/24	1	70.30	5	71.44	71.10	-4	2,203	-0.18%
2023/04/21	11.1	70.86	27	71.36	70.30	-15.9	2,198	-0.72%
2023/04/20	10.2	73.68	8	73.33	73.20	2.2	2,178	0.10%
2023/04/19	16.1	75.03	27.1	75.43	74.70	-11	2,174	-0.51%
2023/04/18	42.1	78.09	32.7	77.94	76.90	9.4	2,164	0.43%
2023/04/17	13.2	76.57	9.5	76.67	77.40	3.6	2,127	0.17%
2023/04/14	35.1	77.17	24.4	77.54	76.80	10.6	2,107	0.51%
2023/04/13	73.9	77.87	63.4	77.44	75.50	10.5	2,067	0.51%
2023/04/12	40.5	77.03	47	76.89	77.00	-6.5	2,003	-0.32%
2023/04/11	15.2	75.16	3	75.33	75.00	12.2	1,957	0.62%
2023/04/10	61	75.65	54.6	75.68	74.80	6.4	1,942	0.33%
2023/04/07	7.2	72.74	4	72.85	72.50	3.2	1,883	0.17%
2023/04/06	4.1	73.00	3.6	73.06	72.80	0.5	1,874	0.03%
2023/03/31	14.2	74.94	27.5	74.43	74.00	-13.2	1,865	-0.71%
2023/03/30	10.1	72.66	7.7	72.77	72.60	2.5	1,839	0.14%
2023/03/29	8.4	73.18	10	73.00	72.20	-1.6	1,828	-0.09%
2023/03/28	12.7	75.32	38.8	74.49	73.30	-26.1	1,811	-1.44%
2023/03/27	15.1	76.91	13.3	77.07	76.60	1.8	1,782	0.10%
2023/03/24	51.2	78.44	35	78.47	78.10	16.2	1,767	0.92%
2023/03/23	72.8	78.13	73.4	78.07	79.10	-0.6	1,740	-0.03%
2023/03/22	11	75.69	15.1	75.78	75.40	-4	1,663	-0.24%
2023/03/21	36.1	76.34	40.2	75.92	75.10	-4	1,651	-0.24%
2023/03/20	24.1	75.01	24	75.69	76.50	0.1	1,626	0.01%
2023/03/17	26	75.84	12.1	75.47	75.00	14	1,615	0.87%
2023/03/16	13.6	74.87	8.5	74.99	74.50	5.2	1,595	0.32%
2023/03/15	48.2	77.90	24.6	77.79	76.30	23.6	1,580	1.49%
2023/03/14	18.3	75.53	18	75.93	75.30	0.3	1,538	0.02%
2023/03/13	22.5	76.68	16.2	75.84	77.00	6.3	1,534	0.41%
2023/03/10	32.4	78.38	43.8	78.06	78.50	-11.4	1,502	-0.76%
2023/03/09	104.5	81.74	106	80.98	80.70	-1.4	1,448	-0.10%	大買/大賣/
2023/03/08	151.2	79.97	105.4	80.34	80.00	45.8	1,349	3.39%	大買/大賣/
2023/03/07	92.2	76.20	69.7	76.60	76.80	22.6	1,199	1.88%
2023/03/06	73.3	72.72	117	73.64	76.00	-43.6	1,069	-4.08%	大賣/
2023/03/03	48.8	69.56	51.8	69.64	69.10	-3	931	-0.32%
2023/03/02	2.3	65.98	3	65.63	66.10	-0.7	872	-0.09%
2023/03/01	5.1	65.92	4.4	66.45	65.80	0.7	864	0.08%
2023/02/24	6	67.18	10.1	67.24	66.80	-4.1	856	-0.47%
2023/02/23	11.1	67.86	15	68.25	68.10	-3.9	847	-0.45%
2023/02/22	19.4	67.51	15.1	67.80	67.20	4.3	837	0.51%
2023/02/21	17.1	69.81	6	70.08	69.40	11.1	817	1.36%
2023/02/20	63.7	70.22	66.1	70.45	70.40	-2.3	800	-0.29%
2023/02/17	363.2	70.69	340.8	71.05	71.50	22.3	752	2.96%	大買/大賣/
2023/02/16	46.3	67.45	49.3	68.16	69.30	-3	548	-0.55%
2023/02/15	5.7	62.59	6	62.50	63.00	-0.3	460	-0.07%
2023/02/14	14	63.14	8.6	62.63	62.60	5.4	451	1.20%
2023/02/13	2.5	59.36	1.2	59.61	59.00	1.3	437	0.29%
2023/02/10	1.1	60.20	2	60.10	60.20	-0.9	437	-0.22%
2023/02/09	3.5	60.81	4.7	60.46	60.50	-1.2	446	-0.27%
2023/02/08	5.2	62.40	0.8	62.50	62.20	4.4	442	0.98%
2023/02/07	5.3	62.20	5.3	62.21	62.20	0	442	-0.01%
2023/02/06	0.1	62.66	4.1	63.26	62.70	-4	442	-0.90%
2023/02/03	2.8	63.99	0	0.00	63.50	2.8	442	0.63%
2023/02/02	2.1	64.20	6.8	64.43	64.70	-4.6	441	-1.05%
2023/02/01	11.3	62.98	13.4	62.82	63.80	-2.1	426	-0.49%
2023/01/31	4.2	61.14	1.3	61.18	60.70	2.9	401	0.72%
2023/01/30	5.2	58.90	0.3	59.00	58.90	4.9	392	1.24%
2023/01/17	5.3	58.11	0.5	57.50	57.50	4.8	390	1.22%
2023/01/16	0.1	57.40	0.3	58.20	57.50	-0.2	392	-0.04%
2023/01/13	6.1	59.30	8	58.75	58.20	-1.9	391	-0.49%
2023/01/12	3	59.00	5	59.12	58.60	-2	386	-0.52%
2023/01/10	6	58.73	3	58.73	58.60	3	381	0.79%
2023/01/09	8.1	58.41	16	58.29	58.90	-8	379	-2.10%
2023/01/06	11	56.65	11.1	56.91	57.30	0	370	-0.01%
2023/01/05	0	54.80	0	0.00	54.40	0	363	0.00%
2023/01/04	0.2	54.00	2	53.90	54.00	-1.8	365	-0.49%
2023/01/03	7.3	53.37	5	53.90	53.90	2.3	368	0.62%
2022/12/30	0	54.13	1	53.80	53.50	-1	370	-0.27%
2022/12/29	0	54.80	0	0.00	53.90	0	370	0.00%
2022/12/28	2	55.00	0	0.00	54.20	2	375	0.53%
2022/12/27	1	56.20	0	0.00	55.90	1	377	0.27%
2022/12/26	0	0.00	0.3	55.60	55.50	-0.3	382	-0.07%
2022/12/23	0.3	55.93	0	0.00	56.00	0.3	388	0.09%
2022/12/22	2.4	56.21	2	56.10	56.20	0.4	395	0.10%
2022/12/21	5	55.88	1.3	56.02	55.70	3.8	404	0.93%
2022/12/20	3.7	56.93	4	58.00	55.80	-0.3	407	-0.07%
2022/12/19	0	59.10	0.3	58.60	58.00	-0.3	415	-0.07%
2022/12/16	3.8	59.81	0	0.00	59.40	3.8	413	0.92%
2022/12/15	0.3	60.50	0	0.00	60.70	0.3	415	0.07%
2022/12/14	0.1	59.80	3	60.17	60.40	-2.9	422	-0.69%
2022/12/13	3.1	59.89	1	60.00	59.50	2.1	423	0.49%
2022/12/12	0	60.50	0	0.00	60.50	0	423	0.00%
2022/12/09	3	61.10	1.1	61.54	61.50	1.9	429	0.44%
2022/12/08	2.1	60.09	0	0.00	59.60	2.1	429	0.49%
2022/12/07	1	59.40	4.6	60.26	59.40	-3.6	440	-0.81%
2022/12/06	4.4	63.41	0	63.10	61.30	4.4	443	1.00%
2022/12/05	12.2	63.23	11	63.11	64.50	1.3	435	0.30%
2022/12/02	7	60.34	7.7	59.98	60.70	-0.7	427	-0.16%
2022/12/01	5.1	59.17	3.2	58.76	58.50	1.9	426	0.44%
2022/11/30	1.3	57.18	2.8	57.55	58.20	-1.5	435	-0.34%
2022/11/29	1.1	56.36	0	0.00	56.70	1.1	443	0.25%
2022/11/28	0	0.00	2	56.90	56.60	-2	458	-0.44%
2022/11/25	0	0.00	4	58.30	57.40	-4	501	-0.80%
2022/11/24	0	56.48	0.6	57.00	57.20	-0.6	525	-0.11%
2022/11/22	0.2	56.10	1.3	56.15	56.00	-1.1	540	-0.21%
2022/11/21	0.1	57.20	2.8	57.00	56.70	-2.8	545	-0.51%
2022/11/18	5	57.24	1.5	56.91	56.40	3.5	552	0.64%
2022/11/17	5	57.82	1	58.30	57.90	4	557	0.72%
2022/11/16	2.7	58.47	2	58.15	58.30	0.7	561	0.13%
2022/11/15	3	57.67	4.9	57.76	57.50	-1.9	564	-0.33%
2022/11/14	6.3	56.28	3	56.30	57.20	3.3	568	0.57%
2022/11/11	3.2	56.83	4.2	55.98	55.60	-1	567	-0.18%
2022/11/10	2	55.40	0	0.00	55.10	2	567	0.35%
2022/11/09	0	54.80	1.5	55.90	55.80	-1.5	568	-0.27%
2022/11/08	2.1	54.77	2	53.82	53.90	0.1	564	0.02%
2022/11/07	8.8	55.76	8.8	54.96	54.50	0	570	0.00%
2022/11/04	1	53.58	1.4	53.33	54.20	-0.4	565	-0.07%
2022/11/03	2	52.31	2.1	52.89	53.10	0	573	-0.01%
2022/11/02	0	0.00	1.4	52.47	52.70	-1.4	574	-0.24%
2022/11/01	3.2	51.83	3.8	51.94	51.90	-0.6	580	-0.10%
2022/10/31	0	0.00	0.6	52.20	51.90	-0.6	585	-0.10%
2022/10/28	0.2	50.00	2	50.00	50.10	-1.8	588	-0.31%
2022/10/27	1	51.60	1.1	50.56	51.60	-0.1	601	-0.01%
2022/10/25	0	50.25	0	50.10	49.95	0	622	0.00%
2022/10/24	1	51.00	1	50.50	50.50	0	641	0.00%
2022/10/21	0	0.00	0.8	50.00	49.95	-0.8	667	-0.11%
2022/10/20	0	49.80	0.1	50.00	50.20	0	696	-0.01%
2022/10/19	0.4	51.20	1	51.80	50.80	-0.6	826	-0.07%
2022/10/18	6	51.55	7.4	51.63	51.70	-1.4	897	-0.15%
2022/10/17	0	50.90	1.3	49.28	51.30	-1.3	901	-0.15%
2022/10/14	0.2	50.60	2.5	50.29	50.40	-2.3	908	-0.25%
2022/10/13	0	0.00	0.1	49.10	48.20	-0.1	912	-0.01%
2022/10/12	0	49.60	3.4	49.98	49.60	-3.4	911	-0.37%
2022/10/11	2.2	49.99	4.1	49.91	49.85	-1.9	922	-0.20%
2022/10/07	1	51.20	0	0.00	51.30	1	927	0.11%
2022/10/06	1	53.09	1.4	52.05	52.00	-0.4	934	-0.04%
2022/10/05	2	52.80	0.5	52.90	52.30	1.5	944	0.16%
2022/10/04	0	0.00	0.6	51.50	51.70	-0.6	960	-0.06%
2022/10/03	2	50.35	2.1	51.19	50.70	-0.1	974	-0.01%
2022/09/30	2	48.92	3	48.93	50.40	-1	981	-0.10%
2022/09/29	5	49.26	3	49.73	49.50	2	984	0.20%
2022/09/28	1	48.71	0.6	49.20	48.40	0.4	985	0.04%
2022/09/27	0.1	50.50	2.2	51.08	52.00	-2.1	981	-0.21%
2022/09/26	2.2	50.75	14.2	51.55	50.50	-12	981	-1.22%
2022/09/23	0.8	55.20	4	55.48	54.50	-3.2	977	-0.33%
2022/09/22	0	0.00	1.9	55.81	55.70	-1.9	983	-0.19%
2022/09/21	3.5	56.95	3.8	57.01	56.70	-0.4	991	-0.04%
2022/09/20	0.2	58.30	0.5	58.57	58.10	-0.3	1,001	-0.03%
2022/09/19	0.3	58.56	4.2	58.71	58.60	-3.9	1,008	-0.39%
2022/09/16	1.1	60.99	2.8	60.42	59.00	-1.7	1,014	-0.17%
2022/09/15	2.1	60.98	0.9	61.17	61.00	1.2	1,008	0.12%
2022/09/14	3.7	61.48	8.5	61.55	61.00	-4.8	1,003	-0.48%
2022/09/13	4.9	64.72	18.7	65.36	64.00	-13.7	997	-1.38%
2022/09/12	6.9	68.14	10.4	68.39	67.20	-3.4	986	-0.35%
2022/08/31	3	58.20	9	57.92	58.30	-6	980	-0.61%
2022/08/30	14	58.64	10.1	58.33	58.40	4	970	0.41%
2022/08/29	5	58.70	6	59.42	58.10	-1	969	-0.10%
2022/08/26	0.1	61.96	8.4	61.91	61.40	-8.3	959	-0.87%
2022/08/25	14.4	61.87	10	61.75	61.50	4.4	952	0.46%
2022/08/24	21.3	61.91	19.1	61.20	62.00	2.2	946	0.23%
2022/08/23	7.5	59.22	18	58.10	60.30	-10.5	906	-1.16%
2022/08/22	2	56.93	7	57.21	57.00	-5	881	-0.57%
2022/08/19	2.1	56.76	3	57.10	57.00	-0.9	877	-0.11%
2022/08/18	1.8	55.74	5	56.44	56.50	-3.2	875	-0.36%
2022/08/17	7	56.17	3	56.33	56.00	4	872	0.46%
2022/08/16	4.2	55.54	4	55.38	55.20	0.2	865	0.02%
2022/08/15	3.9	55.26	5	54.90	55.60	-1.1	857	-0.13%
2022/08/12	10.1	54.21	13	54.72	55.10	-2.9	850	-0.34%
2022/08/11	1	53.49	3	53.10	53.00	-2	844	-0.23%
2022/08/10	7	52.13	2	52.10	52.20	5	843	0.59%
2022/08/09	1	51.00	0	51.60	51.60	1	846	0.12%
2022/08/08	1	51.10	0.2	51.80	51.70	0.9	846	0.10%
2022/08/05	4	52.37	3	52.10	52.20	1	847	0.12%
2022/08/04	1	50.62	1.1	51.05	51.70	-0.1	847	-0.01%
2022/08/03	4.1	52.18	2	52.10	51.70	2.1	841	0.24%
2022/08/02	4.2	52.84	19	52.92	52.50	-14.9	841	-1.76%
2022/08/01	6	54.87	1	55.00	54.90	5	836	0.60%
2022/07/29	1.1	55.49	1	55.30	55.10	0.1	836	0.01%
2022/07/28	1	55.70	13	54.52	54.40	-12	834	-1.44%
2022/07/27	1	54.41	3	54.90	55.50	-2	828	-0.24%
2022/07/26	11	56.37	12	55.46	54.70	-1	823	-0.12%
2022/07/25	8.1	55.24	15	55.96	56.30	-6.9	813	-0.85%
2022/07/22	4	56.17	16	56.66	55.90	-12	813	-1.48%
2022/07/21	10	56.45	11	56.34	57.20	-1	816	-0.12%
2022/07/20	18.1	56.94	44.1	57.09	55.60	-26	807	-3.22%
2022/07/19	30.1	57.83	16	57.15	57.00	14	803	1.75%
2022/07/18	128.2	58.20	88.5	58.05	59.00	39.7	780	5.09%	大買/
2022/07/15	29	55.73	25.1	56.42	57.50	3.9	651	0.59%
2022/07/14	3	51.90	6.8	52.08	52.30	-3.8	586	-0.65%
2022/07/13	2	51.00	4	51.05	51.00	-2	588	-0.34%
2022/07/12	7	49.69	18	50.10	48.85	-11	593	-1.85%
2022/07/11	4.1	52.07	3	51.87	50.90	1.1	599	0.18%
2022/07/08	9	52.69	14	52.79	52.80	-5	597	-0.84%
2022/07/07	12	50.31	2	49.68	50.40	10	589	1.69%
2022/07/06	7	49.71	4	49.66	49.10	3	598	0.50%
2022/07/05	10	49.78	14	49.73	49.75	-4	613	-0.65%
2022/07/04	17	49.01	18.3	48.98	49.20	-1.3	607	-0.21%
2022/07/01	11.4	48.03	13.4	48.42	46.15	-2	599	-0.34%
2022/06/30	8.2	50.25	3.2	50.68	49.95	5	588	0.85%
2022/06/29	9.1	52.73	0.1	53.50	52.30	9	582	1.55%
2022/06/28	5	56.46	0	0.00	56.20	5	577	0.87%
2022/06/27	12	57.40	10	57.35	57.50	2	579	0.35%
2022/06/24	2	55.90	16	56.55	56.00	-14	601	-2.33%
2022/06/23	16	56.04	11	56.02	55.50	5	636	0.79%
2022/06/22	5.1	56.37	1.3	56.97	55.50	3.9	633	0.61%
2022/06/21	3	56.33	15.2	56.66	58.20	-12.2	629	-1.95%
2022/06/20	15.1	56.27	10	55.39	54.40	5.1	622	0.82%
2022/06/17	9.1	59.58	8	59.76	59.20	1.1	611	0.17%
2022/06/16	1.1	61.54	4	61.73	61.00	-2.9	609	-0.48%
2022/06/15	6	64.07	6	63.40	63.80	0	611	0.00%
2022/06/14	3	62.50	6	63.47	63.80	-3	624	-0.48%
2022/06/13	9.2	64.29	5	64.02	63.50	4.2	636	0.65%
2022/06/10	2.2	66.98	1	67.10	66.80	1.2	640	0.19%
2022/06/09	0.1	67.80	1	67.40	67.50	-0.9	641	-0.15%
2022/06/08	2	68.35	3	68.07	67.70	-1	644	-0.15%
2022/06/07	8	68.48	9	68.57	67.60	-1	646	-0.15%
2022/06/06	4.1	68.90	4.1	68.80	69.30	0	645	0.00%
2022/06/02	3	68.97	1	69.00	68.30	2	662	0.30%
2022/06/01	17	68.49	6.3	68.57	68.90	10.7	680	1.57%
2022/05/31	1	67.50	7.5	67.22	67.50	-6.5	676	-0.97%
2022/05/30	4	66.68	1.1	66.80	66.70	3	681	0.43%
2022/05/27	4	66.03	1	65.70	65.80	3	681	0.44%
2022/05/26	3.4	65.52	12	65.47	65.50	-8.7	688	-1.26%
2022/05/25	2	64.30	1.2	64.00	64.30	0.8	688	0.12%
2022/05/24	3	63.71	0	0.00	63.90	3	701	0.43%
2022/05/23	0.1	65.00	0.5	64.96	65.00	-0.4	704	-0.06%
2022/05/20	0.1	65.47	0	65.50	64.80	0.1	715	0.01%
2022/05/19	3	63.60	8	64.95	65.30	-5	716	-0.70%
2022/05/18	4.1	66.04	4	66.05	65.10	0.1	717	0.01%
2022/05/17	2	63.30	6	64.18	64.80	-4	718	-0.56%
2022/05/16	2	62.70	9.2	62.83	62.30	-7.2	715	-1.01%
2022/05/13	2	61.11	9	61.70	61.80	-7	715	-0.98%
2022/05/12	9.4	60.36	5	60.54	59.90	4.4	718	0.61%
2022/05/11	8.2	61.87	15	61.43	61.60	-6.8	713	-0.95%
2022/05/10	4	61.13	8	61.68	63.10	-4	720	-0.55%
2022/05/09	12.2	63.30	2	63.30	62.80	10.2	722	1.41%
2022/05/06	0	65.30	6	64.80	65.40	-6	723	-0.83%
2022/05/05	0.3	67.46	0.2	67.20	67.20	0.2	732	0.02%
2022/05/04	2.1	66.80	2.4	66.54	66.90	-0.3	739	-0.04%
2022/05/03	0.1	66.20	9	65.74	66.30	-8.9	750	-1.19%
2022/04/29	3.2	65.46	3	65.80	65.80	0.2	763	0.03%
2022/04/28	5.1	64.71	3	64.47	64.80	2.1	776	0.27%
2022/04/27	7.4	62.30	9.2	63.19	63.70	-1.8	773	-0.23%
2022/04/26	1.1	65.01	10.8	65.12	65.10	-9.7	767	-1.27%
2022/04/25	12.2	63.60	11.5	63.93	63.20	0.7	788	0.09%
2022/04/22	5.2	67.84	8	67.73	67.80	-2.8	782	-0.36%
2022/04/21	6	69.38	0	0.00	69.10	6	812	0.74%
2022/04/20	3.2	69.00	5	68.84	69.10	-1.9	823	-0.23%
2022/04/19	3.1	68.43	4	68.20	68.10	-0.9	852	-0.11%
2022/04/18	4.5	67.81	5.5	67.48	67.70	-1	891	-0.11%
2022/04/15	4.8	69.45	4	69.13	68.90	0.8	915	0.09%
2022/04/14	3.1	71.43	0	0.00	71.20	3.1	950	0.32%
2022/04/13	2.2	71.91	1.3	72.05	71.90	1	987	0.10%
2022/04/12	7.4	70.77	29.7	70.84	70.80	-22.2	1,040	-2.14%
2022/04/11	20.4	74.10	7.2	74.00	72.80	13.2	1,183	1.12%
2022/04/08	6.7	77.51	1.2	77.49	77.60	5.5	1,248	0.44%
2022/04/07	8.9	78.50	4.1	78.64	77.40	4.8	1,296	0.37%
2022/04/06	4.4	80.31	9.4	80.21	80.40	-5.1	1,300	-0.39%
2022/04/01	7.1	81.50	6.1	81.64	81.50	1	1,327	0.08%
2022/03/31	9.3	83.71	8.4	83.72	83.50	0.9	1,366	0.07%
2022/03/30	6.2	84.12	28	84.16	83.60	-21.8	1,395	-1.56%
2022/03/29	37.1	84.44	24.3	84.05	83.90	12.8	1,438	0.89%
2022/03/28	23.8	83.57	16.2	83.76	84.90	7.7	1,456	0.53%
2022/03/25	10.3	81.52	9.2	81.08	80.80	1.1	1,448	0.08%
2022/03/24	2.4	81.35	0	0.00	81.70	2.4	1,505	0.16%
2022/03/23	16.2	82.09	2.1	82.34	82.20	14.1	1,548	0.91%
2022/03/22	13.7	81.38	4.2	80.49	81.60	9.5	1,575	0.60%
2022/03/21	4.1	80.30	3.1	80.49	80.40	1.1	1,624	0.06%
2022/03/18	2	79.11	1	79.60	79.10	1	1,655	0.06%
2022/03/17	3.2	79.91	20.3	79.99	80.40	-17.1	1,722	-0.99%
2022/03/16	12.4	78.52	16.2	77.35	77.60	-3.8	1,795	-0.21%
2022/03/15	4.2	79.10	16.3	78.73	78.50	-12.2	1,826	-0.67%
2022/03/14	1	80.41	0.5	80.47	80.60	0.5	1,921	0.03%
2022/03/11	3.1	81.07	0	0.00	80.80	3.1	2,277	0.14%
2022/03/10	3	82.30	3.8	82.42	82.30	-0.8	2,367	-0.03%
2022/03/09	11.4	80.97	11.1	80.62	80.60	0.3	2,518	0.01%
2022/03/08	17.6	81.02	19.5	80.78	79.60	-1.9	2,795	-0.07%
2022/03/07	11.4	83.76	11.1	83.47	83.00	0.3	3,173	0.01%
2022/03/04	5	88.32	1	89.00	88.10	4	3,734	0.11%
2022/03/03	3.1	89.37	1	90.50	89.20	2.1	4,106	0.05%
2022/03/02	2.1	89.02	1	89.20	89.70	1.1	4,868	0.02%
2022/03/01	3.2	89.41	5.3	89.64	90.30	-2	5,273	-0.04%
2022/02/25	5.3	88.06	8.3	87.75	87.70	-3	5,474	-0.06%
2022/02/24	12.6	88.12	18.1	88.04	87.30	-5.5	5,554	-0.10%
2022/02/23	7	90.39	5.1	90.11	90.20	1.9	5,570	0.03%
2022/02/22	5.5	89.85	10.7	89.95	90.00	-5.2	5,586	-0.09%
2022/02/21	0.1	92.30	1.1	92.19	92.00	-1	5,611	-0.02%
2022/02/18	1.3	92.20	3	91.40	92.20	-1.7	5,651	-0.03%
2022/02/17	3.3	93.08	3.7	92.29	91.50	-0.4	5,663	-0.01%
2022/02/16	4.3	92.46	6.1	92.62	92.70	-1.8	5,706	-0.03%
2022/02/15	1.2	91.34	2	91.40	91.00	-0.8	5,709	-0.01%
2022/02/14	8.1	90.28	15.5	90.09	90.10	-7.4	5,714	-0.13%
2022/02/11	2.1	93.26	0	0.00	93.00	2.1	5,715	0.04%
2022/02/10	7.3	94.26	2	94.05	93.80	5.3	5,726	0.09%
2022/02/09	2	93.80	2.2	93.30	93.70	-0.2	5,730	0.00%
2022/02/08	9.1	92.34	9.2	92.52	92.90	-0.1	5,748	0.00%
2022/02/07	5.6	90.57	4	90.10	91.80	1.6	5,763	0.03%
2022/01/26	2.2	88.34	6	88.38	88.20	-3.8	5,790	-0.07%
2022/01/25	7.9	89.48	4	89.20	88.30	3.9	5,798	0.07%
2022/01/24	8.5	89.31	18.1	89.24	90.50	-9.5	5,792	-0.16%
2022/01/21	8.3	90.79	2	90.55	90.00	6.3	5,790	0.11%
2022/01/20	1	92.30	1.2	92.25	92.20	-0.1	5,810	0.00%
2022/01/19	2.2	93.25	8	93.09	92.80	-5.8	5,810	-0.10%
2022/01/18	15.8	95.35	26.2	95.69	94.00	-10.4	5,806	-0.18%
2022/01/17	12.4	93.46	3.1	93.05	94.70	9.3	5,779	0.16%
2022/01/14	13.3	91.07	12.5	91.24	91.60	0.8	5,774	0.01%
2022/01/13	8.2	92.61	12.5	92.56	92.60	-4.3	5,748	-0.07%
2022/01/12	14.4	93.36	21.8	93.44	93.10	-7.4	5,739	-0.13%
2022/01/11	40.9	95.63	32.2	95.45	94.70	8.7	5,711	0.15%
2022/01/10	22.2	97.53	21.7	97.75	98.00	0.5	5,675	0.01%
2022/01/07	37.6	98.73	15	98.97	97.90	22.5	5,663	0.40%
2022/01/06	42.5	100.83	24.3	101.16	100.00	18.2	5,630	0.32%
2022/01/05	44.9	103.36	51.5	102.98	103.00	-6.7	5,605	-0.12%
2022/01/04	125.5	105.82	100.2	105.72	105.50	25.3	5,555	0.46%	大買/
2022/01/03	82.6	103.12	43.2	103.28	104.50	39.4	5,410	0.73%
2021/12/30	14.4	100.81	13.7	100.47	101.00	0.8	5,348	0.01%
2021/12/29	9.1	99.39	12	99.27	99.10	-2.9	5,319	-0.06%
2021/12/28	17.6	99.20	18.8	98.93	99.30	-1.2	5,317	-0.02%
2021/12/27	25.4	99.73	32	99.66	99.30	-6.6	5,307	-0.12%
2021/12/24	40.8	98.33	33.1	97.98	97.60	7.7	5,285	0.15%
2021/12/23	31.2	99.72	24.6	99.40	98.70	6.6	5,269	0.13%
2021/12/22	40.6	99.28	42.2	99.43	99.10	-1.6	5,243	-0.03%
2021/12/21	61.4	98.60	80	98.56	98.40	-18.7	5,213	-0.36%
2021/12/20	98.5	98.43	83.1	98.05	97.60	15.4	5,189	0.30%
2021/12/17	30.4	100.87	53.1	100.01	99.50	-22.8	5,132	-0.44%
2021/12/16	29.3	101.50	29.4	101.28	101.00	-0.2	5,096	0.00%
2021/12/15	65.3	101.73	42	100.90	100.50	23.3	5,079	0.46%
2021/12/14	34.7	101.20	34.2	100.99	101.00	0.5	5,036	0.01%
2021/12/13	63.6	102.53	98.9	102.76	103.00	-35.3	5,006	-0.70%
2021/12/10	69.7	101.98	95.9	101.95	101.00	-26.2	4,945	-0.53%
2021/12/09	35.5	105.84	57	105.90	106.00	-21.5	4,867	-0.44%
2021/12/08	121.2	105.53	125.6	105.39	105.00	-4.3	4,825	-0.09%	大買/大賣/
2021/12/07	372.6	108.25	226.6	106.44	105.50	146	4,723	3.09%	大買/大賣/鉅額交易
2021/12/06	119.1	114.48	77.3	114.32	114.50	41.9	4,378	0.96%	大買/
2021/12/03	160.3	115.60	181.5	115.78	116.50	-21.2	4,312	-0.49%	大買/大賣/
2021/12/02	261.3	117.50	218.2	116.98	113.00	43.2	4,177	1.03%	大買/大賣/
2021/12/01	415.5	118.33	379.8	118.13	117.00	35.7	3,918	0.91%	大買/大賣/
2021/11/30	507.9	119.44	489.4	119.88	117.00	18.5	3,566	0.52%	大買/大賣/
2021/11/29	371.6	112.24	338.6	112.32	113.50	33	3,000	1.10%	大買/大賣/
2021/11/26	857.3	114.50	844.9	113.77	115.50	12.5	2,633	0.47%	大買/大賣/
2021/11/25	335.5	111.49	298.1	111.46	111.50	37.4	1,878	1.99%	大買/大賣/
2021/11/24	85.3	102.16	116.4	102.27	105.00	-31.1	1,479	-2.10%	大賣/
2021/11/23	26.1	96.35	34.3	96.48	95.50	-8.2	1,280	-0.64%
2021/11/22	4.6	94.39	12.6	93.86	93.60	-8	1,208	-0.66%
2021/11/19	10.8	92.31	8.1	93.21	92.40	2.6	1,201	0.22%
2021/11/18	48.3	92.99	41.1	92.28	92.00	7.1	1,203	0.59%
2021/11/17	13.1	92.46	34.1	92.26	93.40	-21	1,196	-1.75%
2021/11/16	22.1	89.93	16	90.03	89.60	6.1	1,227	0.50%
2021/11/15	32.2	90.00	34.4	90.17	90.70	-2.2	1,294	-0.17%
2021/11/12	1.1	87.10	1.2	86.57	86.50	-0.1	1,288	-0.01%
2021/11/11	9.1	87.70	7.1	87.60	87.10	2	1,312	0.15%
2021/11/10	3.3	87.34	5	88.20	87.90	-1.7	1,342	-0.13%
2021/11/09	9	87.01	7	87.10	88.20	2	1,378	0.14%
2021/11/08	13.5	86.08	8.1	86.03	85.50	5.4	1,378	0.39%
2021/11/05	29	88.52	20.1	88.18	87.60	8.9	1,418	0.63%
2021/11/04	9.1	88.00	16	87.73	87.00	-7	1,454	-0.48%
2021/11/03	27.5	87.46	21.2	87.38	87.00	6.3	1,461	0.43%
2021/11/02	7.4	85.40	7.2	83.57	83.00	0.2	1,481	0.02%
2021/11/01	2.2	87.44	1.1	87.40	87.50	1.1	1,509	0.07%
2021/10/29	2.1	86.70	1.1	86.85	86.80	1	1,561	0.06%
2021/10/28	38	88.41	26	86.78	85.90	12	1,566	0.77%
2021/10/27	1.1	84.78	0	0.00	85.80	1.1	1,549	0.07%
2021/10/26	3.1	85.26	7.2	85.06	85.10	-4.1	1,566	-0.26%
2021/10/25	1	83.90	2.2	84.30	84.40	-1.2	1,579	-0.07%
2021/10/22	16	84.57	8	84.32	84.00	8	1,622	0.49%
2021/10/21	5.2	83.61	2	84.25	83.20	3.2	1,654	0.19%
2021/10/20	1	82.40	2	82.75	82.90	-1	1,666	-0.06%
2021/10/19	2.1	82.30	4.2	82.48	82.50	-2.1	1,701	-0.12%
2021/10/18	1	82.30	2	81.15	80.60	-1	1,762	-0.06%
2021/10/15	4.1	81.49	14.6	80.70	81.80	-10.6	1,811	-0.58%
2021/10/14	4	77.97	7.1	77.46	77.20	-3	1,833	-0.16%
2021/10/13	6.1	77.72	4.1	78.40	78.40	2	1,865	0.11%
2021/10/12	2	80.60	3.3	80.09	80.70	-1.3	1,877	-0.07%
2021/10/08	2.3	80.47	4	79.85	79.90	-1.7	1,912	-0.09%
2021/10/07	25.1	80.74	35.5	79.81	80.90	-10.4	1,941	-0.54%
2021/10/06	13.7	77.23	12.2	77.53	76.30	1.5	1,996	0.08%
2021/10/05	9.1	79.37	13.3	79.43	80.50	-4.1	2,027	-0.20%
2021/10/04	3.1	79.44	24.1	79.06	78.90	-21	2,113	-0.99%
2021/10/01	8.4	81.82	7	80.83	80.50	1.4	2,170	0.06%
2021/09/30	18.1	84.19	22.6	84.52	84.40	-4.5	2,375	-0.19%
2021/09/29	14.3	83.25	13.5	83.77	82.00	0.8	2,625	0.03%
2021/09/28	13.2	86.66	12.6	87.03	86.90	0.6	2,855	0.02%
2021/09/27	8.1	89.89	6.3	89.94	89.80	1.9	2,900	0.07%
2021/09/24	2.1	89.66	1.1	89.63	89.10	1	3,173	0.03%
2021/09/23	1.4	88.29	2.2	88.87	89.00	-0.7	3,473	-0.02%
2021/09/22	7	86.85	4	87.25	87.00	3	3,665	0.08%
2021/09/17	3.3	87.73	9.6	88.87	89.70	-6.3	3,741	-0.17%
2021/09/16	6.2	89.44	9.1	89.44	88.50	-2.9	3,798	-0.08%
2021/09/15	4.2	89.84	5	90.12	89.40	-0.8	3,852	-0.02%
2021/09/14	16.1	93.18	13.7	92.63	91.40	2.4	3,980	0.06%
2021/09/13	4.4	92.02	1	91.80	91.60	3.4	4,066	0.08%
2021/09/10	2	92.55	2	92.85	92.70	0	4,166	0.00%
2021/09/09	5	91.60	10.1	91.57	91.70	-5.1	4,652	-0.11%
2021/09/08	10.5	91.19	7	91.13	89.90	3.5	4,965	0.07%
2021/09/07	14	92.26	5	91.93	91.80	8.9	5,047	0.18%
2021/09/06	17.7	94.64	17.5	94.36	93.30	0.2	5,158	0.00%
2021/09/03	17.2	95.73	27.1	95.47	95.40	-9.8	5,294	-0.19%
2021/09/02	15.1	99.32	8.3	98.75	98.50	6.8	5,290	0.13%
2021/09/01	6.1	100.24	8	101.00	101.50	-1.9	5,327	-0.04%
2021/08/31	18.1	100.86	16.5	100.85	101.00	1.6	5,363	0.03%
2021/08/30	7.1	103.15	6.3	103.05	102.00	0.8	5,408	0.01%
2021/08/27	8.1	102.50	14	103.18	102.00	-5.9	5,489	-0.11%
2021/08/26	9.1	102.27	5.1	102.21	101.50	4	5,548	0.07%
2021/08/25	10.2	102.61	23.5	102.66	104.00	-13.2	5,627	-0.23%
2021/08/24	11.2	100.85	11	100.59	100.50	0.2	5,661	0.00%
2021/08/23	20.1	99.09	28.3	99.32	100.50	-8.2	5,722	-0.14%
2021/08/20	27.8	95.14	40.6	95.45	96.80	-12.8	5,777	-0.22%
2021/08/19	54.9	96.03	21.2	94.32	93.00	33.7	5,800	0.58%
2021/08/18	15.8	99.14	25.3	98.63	101.50	-9.5	5,894	-0.16%
2021/08/17	14.4	99.06	15.2	97.86	96.00	-0.8	6,084	-0.01%
2021/08/16	13.6	99.86	36.1	99.59	100.00	-22.6	6,124	-0.37%
2021/08/13	36.1	103.44	29.5	103.70	103.00	6.6	6,185	0.11%
2021/08/12	12.2	108.41	8.1	108.56	108.00	4.1	6,213	0.07%
2021/08/11	31.1	108.35	34.3	108.81	107.50	-3.2	6,292	-0.05%
2021/08/10	41.2	109.69	50.1	109.36	108.00	-8.9	6,365	-0.14%
2021/08/09	19.3	110.05	18.4	110.44	107.00	0.8	6,461	0.01%
2021/08/06	43.2	111.79	46.7	111.96	111.00	-3.4	6,647	-0.05%
2021/08/05	33	109.56	18.4	110.47	111.00	14.7	6,751	0.22%
2021/08/04	13.7	109.94	21.3	109.81	112.00	-7.7	6,864	-0.11%
2021/08/03	18.2	105.77	9	105.67	105.00	9.2	6,915	0.13%
2021/08/02	3	105.50	19.6	104.55	106.00	-16.6	7,135	-0.23%
2021/07/30	21.2	103.87	13.2	104.63	102.00	8	7,220	0.11%
2021/07/29	12.4	105.00	15.2	104.98	105.50	-2.8	7,301	-0.04%
2021/07/28	17.4	104.39	27.9	104.87	104.50	-10.5	7,375	-0.14%
2021/07/27	20	111.07	21.8	112.26	109.50	-1.8	7,484	-0.02%
2021/07/26	9.1	112.88	7	112.64	113.00	2.1	7,612	0.03%
2021/07/23	14.1	112.96	21.5	112.95	112.00	-7.4	7,663	-0.10%
2021/07/22	49.2	114.87	78.6	113.88	112.50	-29.4	7,736	-0.38%
2021/07/21	31.5	111.74	25.6	110.93	111.00	6	7,787	0.08%
2021/07/20	19.5	111.19	19.2	111.46	110.00	0.3	7,776	0.00%
2021/07/19	23.7	114.34	38.2	114.52	113.50	-14.5	7,786	-0.19%
2021/07/16	17.9	114.16	26.5	114.36	113.50	-8.6	7,830	-0.11%
2021/07/15	26.5	114.38	27.4	114.17	114.50	-0.9	7,884	-0.01%
2021/07/14	20.4	113.75	52.2	113.66	114.00	-31.9	8,022	-0.40%
2021/07/13	40.1	116.10	47.1	116.97	114.00	-7.1	8,058	-0.09%
2021/07/12	31.5	116.43	47.3	116.83	116.50	-15.8	8,026	-0.20%
2021/07/09	67.6	115.88	70	115.99	115.00	-2.4	8,040	-0.03%
2021/07/08	69.2	120.48	42.2	120.82	119.00	27	8,066	0.34%
2021/07/07	123.9	122.92	131.8	123.19	120.50	-7.9	8,101	-0.10%	大買/大賣/
2021/07/06	176.6	122.00	255.1	121.99	121.50	-78.5	7,972	-0.98%	大買/大賣/
2021/07/05	282.4	120.24	155.9	120.47	118.00	126.5	7,865	1.61%	大買/大賣/鉅額交易
2021/07/02	31.4	114.31	34.9	114.62	115.50	-3.5	7,760	-0.04%
2021/07/01	237.4	117.25	147.2	115.40	114.00	90.3	8,048	1.12%	大買/大賣/
2021/06/30	96.2	119.24	146.6	119.50	123.00	-50.4	8,037	-0.63%	大賣/
2021/06/29	112.1	115.48	107	115.14	112.00	5.1	7,900	0.06%	大買/大賣/
2021/06/28	60.7	110.79	55.5	111.25	112.50	5.2	7,787	0.07%
2021/06/25	32.9	114.70	29.1	114.82	113.00	3.9	7,774	0.05%
2021/06/24	23.2	114.61	19.3	115.02	114.50	4	7,802	0.05%
2021/06/23	49.5	115.97	76.1	115.98	115.50	-26.6	7,897	-0.34%
2021/06/22	43.9	114.02	45.8	113.58	112.00	-1.9	7,990	-0.02%
2021/06/21	44.4	114.68	126	114.80	113.50	-81.6	8,099	-1.01%	大賣/
2021/06/18	571.2	119.47	400	118.26	117.00	171.2	8,071	2.12%	大買/大賣/鉅額交易
2021/06/17	132.4	113.72	202.8	114.63	117.50	-70.4	7,670	-0.92%	大買/大賣/
2021/06/16	84.2	107.49	50.4	107.31	107.00	33.9	7,512	0.45%
2021/06/15	35.8	107.02	68.4	106.75	108.00	-32.6	7,507	-0.43%
2021/06/11	105.9	107.85	80.8	105.58	103.50	25.1	7,479	0.34%	大買/
2021/06/10	18.7	104.19	16.8	104.33	104.50	2	7,614	0.03%
2021/06/09	29.7	104.84	20.4	104.24	103.00	9.2	7,802	0.12%
2021/06/08	17.6	104.88	25	104.54	104.50	-7.4	7,814	-0.09%
2021/06/07	28.2	103.59	20	103.80	102.50	8.1	7,863	0.10%
2021/06/04	37.2	105.04	25.7	105.12	105.00	11.6	7,874	0.15%
2021/06/03	9.3	100.86	27.2	101.94	104.00	-17.9	7,867	-0.23%
2021/06/02	36.4	101.31	11.6	102.54	100.00	24.8	7,833	0.32%
2021/06/01	17.5	104.44	19.2	104.63	105.00	-1.7	7,781	-0.02%
2021/05/31	22.3	105.16	19.3	105.93	104.50	3	7,760	0.04%
2021/05/28	34.3	105.58	39	105.70	104.50	-4.8	7,739	-0.06%
2021/05/27	42.4	104.14	23.1	104.63	104.00	19.3	7,708	0.25%
2021/05/26	91.2	106.51	55.1	106.02	104.50	36.2	7,654	0.47%
2021/05/25	52.5	106.43	115.9	106.28	108.00	-63.4	7,623	-0.83%	大賣/
2021/05/24	14.2	97.46	42.1	97.64	98.60	-27.9	7,669	-0.36%
2021/05/21	35	96.56	34	97.16	95.80	1	8,044	0.01%
2021/05/20	50.9	95.61	40.2	95.97	93.00	10.7	8,255	0.13%
2021/05/19	55.6	96.26	40.1	95.99	95.40	15.5	8,409	0.18%
2021/05/18	47.9	95.41	36	95.15	96.90	11.9	8,638	0.14%
2021/05/17	83.1	90.97	103.6	90.74	88.90	-20.4	8,770	-0.23%	大賣/
2021/05/14	129.9	96.60	112.7	96.90	93.00	17.2	8,852	0.19%	大買/大賣/
2021/05/13	78.9	89.94	102.9	88.01	91.60	-24	8,935	-0.27%	大賣/
2021/05/12	71	95.27	109.1	95.39	90.90	-38	9,089	-0.42%	大賣/
2021/05/11	78.9	103.05	53.3	102.51	101.00	25.6	9,090	0.28%
2021/05/10	107.7	113.24	115.9	113.39	110.50	-8.2	9,152	-0.09%	大買/大賣/
2021/05/07	41.1	110.71	63.2	110.15	113.00	-22.1	9,214	-0.24%
2021/05/06	58.1	103.30	67.6	103.80	103.00	-9.5	9,549	-0.10%
2021/05/05	82.8	107.24	72.2	107.62	102.50	10.6	9,563	0.11%
2021/05/04	120.3	108.28	137.5	106.88	106.00	-17.2	9,851	-0.17%	大買/大賣/
2021/05/03	96.2	116.51	91.3	116.03	113.50	4.9	10,170	0.05%
2021/04/29	43.2	126.06	38.5	126.08	125.00	4.6	10,099	0.05%
2021/04/28	69.2	127.07	39.2	126.81	128.50	30	10,166	0.30%
2021/04/27	44.5	125.19	55.2	125.61	126.50	-10.7	10,239	-0.10%
2021/04/26	28.6	123.67	19.2	123.69	123.50	9.4	10,222	0.09%
2021/04/23	38.6	122.29	50.3	122.65	122.50	-11.7	10,282	-0.11%
2021/04/22	70.5	120.80	49.4	121.25	119.50	21.2	10,494	0.20%
2021/04/21	50.8	124.56	18.3	124.48	123.50	32.6	10,620	0.31%
2021/04/20	86.8	127.69	121.9	127.99	127.50	-35.2	10,940	-0.32%	大賣/
2021/04/19	28.5	124.18	35.9	124.79	123.00	-7.4	10,902	-0.07%
2021/04/16	30.4	124.38	15.2	124.03	123.00	15.2	10,940	0.14%
2021/04/15	23.3	124.21	24.5	124.56	124.00	-1.2	11,107	-0.01%
2021/04/14	48.8	121.84	67.3	121.57	125.00	-18.5	11,202	-0.17%
2021/04/13	52	123.63	67.7	123.34	122.50	-15.7	11,300	-0.14%
2021/04/12	65.6	123.72	66.8	123.47	121.50	-1.1	11,314	-0.01%
2021/04/09	103.2	127.04	125.7	127.06	126.00	-22.6	11,401	-0.20%	大買/大賣/
2021/04/08	92.6	133.45	82.5	133.17	131.00	10.1	11,427	0.09%
2021/04/07	234.9	134.15	238.9	133.13	133.50	-4	11,575	-0.03%	大買/大賣/
2021/04/06	175.2	127.71	204.1	128.05	129.50	-28.9	11,354	-0.25%	大買/大賣/
2021/04/01	110.1	121.63	109.8	121.65	121.50	0.3	11,260	0.00%	大買/大賣/
2021/03/31	51.5	118.26	24.8	118.43	117.50	26.7	11,387	0.23%
2021/03/30	51	119.35	28	119.50	118.50	23	11,764	0.20%
2021/03/29	61	118.38	53.2	119.05	117.00	7.8	11,926	0.07%
2021/03/26	138.5	119.23	108.9	119.73	119.50	29.6	12,174	0.24%	大買/大賣/
2021/03/25	177.6	115.79	130.7	116.20	114.00	46.8	12,118	0.39%	大買/大賣/
2021/03/24	169	124.13	60	123.56	120.00	109	12,075	0.90%	大買/鉅額交易
2021/03/23	42.7	131.94	74.4	132.51	131.00	-31.7	12,106	-0.26%
2021/03/22	89.6	130.68	55.5	131.21	130.50	34.1	12,209	0.28%
2021/03/19	81	132.99	80.7	133.78	133.00	0.3	12,296	0.00%
2021/03/18	97.7	135.72	109.3	135.14	134.50	-11.6	12,427	-0.09%	大賣/
2021/03/17	118.5	135.76	157.2	135.26	134.00	-38.7	12,481	-0.31%	大買/大賣/
2021/03/16	233.6	137.04	176.2	135.27	134.50	57.4	12,505	0.46%	大買/大賣/
2021/03/15	134.8	132.27	152.9	133.71	134.50	-18.1	12,413	-0.15%	大買/大賣/
2021/03/12	30	129.47	14.9	130.09	128.00	15.1	12,305	0.12%
2021/03/11	32.3	127.15	29.7	127.47	131.00	2.6	12,362	0.02%
2021/03/10	20.3	118.51	11.3	119.65	121.50	9.1	12,362	0.07%
2021/03/09	14.4	112.31	13.6	113.05	110.50	0.8	12,470	0.01%
2021/03/08	24.1	120.38	9.1	121.83	117.00	15.1	12,466	0.12%
2021/03/05	30.3	123.41	8.2	123.21	122.00	22.2	12,619	0.18%
2021/03/04	27.5	127.81	9	127.00	127.00	18.5	12,695	0.15%
2021/03/03	28.8	124.41	23	126.28	130.00	5.8	12,775	0.05%
2021/03/02	32.8	129.78	15.5	132.32	126.00	17.3	12,890	0.13%
2021/02/26	26	129.66	6.2	129.65	130.00	19.8	13,034	0.15%
2021/02/25	54	133.05	80.9	133.21	132.00	-27	13,343	-0.20%
2021/02/24	235	134.05	166.9	132.31	129.00	68	13,326	0.51%	大買/大賣/
2021/02/23	402.4	140.90	332.7	139.57	137.50	69.7	13,344	0.52%	大買/大賣/
2021/02/22	231.3	134.66	198.5	135.44	139.50	32.8	13,052	0.25%	大買/大賣/
2021/02/19	133	124.88	131.8	124.93	127.50	1.1	13,152	0.01%	大買/大賣/
2021/02/18	249.1	121.06	214	121.47	124.00	35.1	13,244	0.26%	大買/大賣/
2021/02/17	90.8	115.66	165.5	115.81	117.50	-74.7	13,484	-0.55%	大賣/
2021/02/05	145.3	105.99	194.3	106.62	107.00	-49	13,531	-0.36%	大買/大賣/
2021/02/04	349.6	105.83	317.3	105.14	104.00	32.3	13,967	0.23%	大買/大賣/
2021/02/03	237.3	104.14	273.5	104.03	104.00	-36.2	14,127	-0.26%	大買/大賣/
2021/02/02	161.8	100.51	188.7	100.75	100.00	-27	13,906	-0.19%	大買/大賣/
2021/02/01	175.2	96.73	182.2	96.79	96.50	-7.1	13,833	-0.05%	大買/大賣/
2021/01/29	222.5	100.73	140.1	101.12	98.50	82.4	13,785	0.60%	大買/大賣/
2021/01/28	248.9	105.18	355.8	105.31	101.00	-106.9	13,657	-0.78%	大買/大賣/鉅額交易
2021/01/27	67.2	101.01	86.6	101.01	100.50	-19.4	13,700	-0.14%
2021/01/26	403.5	102.31	244.1	102.32	99.10	159.3	13,769	1.16%	大買/大賣/鉅額交易
2021/01/25	64.1	104.89	237.7	105.09	107.00	-173.6	13,404	-1.29%	大賣/鉅額交易
2021/01/22	65.1	97.93	44.1	98.04	97.60	20.9	12,966	0.16%
2021/01/21	62.1	97.23	97.6	97.85	98.00	-35.5	12,896	-0.28%
2021/01/20	103.8	96.86	71	95.51	93.80	32.7	12,789	0.26%	大買/
2021/01/19	35.3	100.28	35.6	101.02	99.00	-0.4	12,639	0.00%
2021/01/18	99.3	100.07	91.6	100.28	100.50	7.7	12,578	0.06%
2021/01/15	175.6	103.00	164	102.12	101.00	11.6	12,515	0.09%	大買/大賣/
2021/01/14	112.6	99.66	102.2	99.76	102.50	10.4	12,336	0.08%	大買/大賣/
2021/01/13	280.9	100.03	332.6	99.77	100.00	-51.7	12,264	-0.42%	大買/大賣/
2021/01/12	58	92.50	43.4	92.59	93.20	14.6	12,028	0.12%
2021/01/11	68.3	95.80	51.4	95.64	95.60	17	12,396	0.14%
2021/01/08	143.5	97.81	110.6	98.31	95.20	32.9	12,534	0.26%	大買/大賣/
2021/01/07	44.7	97.41	92.4	97.11	97.50	-47.7	12,342	-0.39%
2021/01/06	139	98.52	122.2	98.23	96.00	16.8	12,234	0.14%	大買/大賣/
2021/01/05	84.3	97.59	67.6	97.84	97.70	16.7	12,030	0.14%
2021/01/04	97.4	95.50	91	95.91	97.50	6.4	11,917	0.05%
2020/12/31	156.4	91.81	123.1	91.62	91.60	33.3	11,758	0.28%	大買/大賣/
2020/12/30	167.5	89.28	227.9	89.35	91.90	-60.4	11,606	-0.52%	大買/大賣/
2020/12/29	55.8	85.68	88.7	85.96	84.80	-32.9	11,358	-0.29%
2020/12/28	79.7	86.10	80.5	86.21	85.00	-0.8	11,243	-0.01%
2020/12/25	204.2	85.93	134.1	84.98	84.80	70.1	11,135	0.63%	大買/大賣/
2020/12/24	202.9	85.09	302.8	85.44	86.20	-99.9	10,948	-0.91%	大買/大賣/
2020/12/23	133.1	79.19	58.1	79.07	78.40	75.1	10,487	0.72%	大買/
2020/12/22	153.5	78.80	123.7	78.17	77.90	29.9	10,269	0.29%	大買/大賣/
2020/12/21	67.3	74.30	36.3	74.45	75.00	31	9,943	0.31%
2020/12/18	114.1	74.73	49.4	75.10	73.70	64.7	9,853	0.66%	大買/
2020/12/17	138	73.94	98.2	73.84	75.20	39.8	9,668	0.41%	大買/
2020/12/16	144.1	72.24	126.1	71.77	72.80	18	9,437	0.19%	大買/大賣/
2020/12/15	39.6	71.18	32	70.83	68.30	7.6	9,266	0.08%
2020/12/14	115.2	74.01	132.3	73.88	73.60	-17.2	9,095	-0.19%	大買/大賣/
2020/12/11	20.1	70.18	19	69.82	69.70	1.1	8,808	0.01%
2020/12/10	75.3	71.71	53	71.77	70.90	22.3	8,667	0.26%
2020/12/09	52.3	71.90	61	72.15	72.10	-8.7	8,565	-0.10%
2020/12/08	33.4	68.67	43.1	69.13	69.00	-9.7	8,371	-0.12%
2020/12/07	52.3	71.39	28.3	71.25	70.60	24	8,252	0.29%
2020/12/04	49.9	70.20	40.3	70.41	71.60	9.6	8,135	0.12%
2020/12/03	59.4	70.34	59.3	70.72	70.10	0.1	8,054	0.00%
2020/12/02	20	68.73	26	68.79	68.80	-6	7,885	-0.08%
2020/12/01	128.5	69.06	124.1	68.94	68.50	4.4	7,819	0.06%	大買/大賣/
2020/11/30	67.1	67.06	73.4	67.40	67.00	-6.4	7,659	-0.08%
2020/11/27	101.6	66.23	101	66.62	66.90	0.6	7,549	0.01%	大買/大賣/
2020/11/26	88.6	65.40	100.6	65.49	66.20	-12	7,437	-0.16%
2020/11/25	104.4	65.14	76.8	64.97	63.90	27.6	7,271	0.38%	大買/
2020/11/24	248.6	65.93	239	66.03	65.50	9.6	7,077	0.14%	大買/大賣/
2020/11/23	84.9	62.54	110.2	62.50	62.60	-25.3	6,734	-0.38%	大賣/
2020/11/20	209.3	62.33	201	62.27	62.00	8.3	6,608	0.13%	大買/大賣/
2020/11/19	81.2	60.75	98.5	60.81	60.60	-17.4	6,320	-0.27%
2020/11/18	253.3	61.45	219.3	61.68	61.40	34.1	6,176	0.55%	大買/大賣/
2020/11/17	173.5	59.44	187	59.66	60.00	-13.5	5,780	-0.23%	大買/大賣/
2020/11/16	298.7	58.56	322	58.41	58.40	-23.3	5,492	-0.43%	大買/大賣/
2020/11/13	187.4	55.58	133.2	55.70	56.10	54.2	4,947	1.10%	大買/大賣/
2020/11/12	402.4	56.54	374	56.81	57.00	28.4	4,661	0.61%	大買/大賣/
2020/11/11	83.3	52.77	109	52.37	53.30	-25.7	4,040	-0.64%	大賣/
2020/11/10	28.2	50.00	29	49.80	49.75	-0.8	3,616	-0.02%
2020/11/09	28.1	49.75	53	50.15	49.35	-24.9	3,553	-0.70%
2020/11/06	67.2	50.34	47	50.21	50.00	20.2	3,499	0.58%
2020/11/05	49	49.94	46	49.89	50.80	3	3,391	0.09%
2020/11/04	208	50.38	184.2	50.39	49.90	23.8	3,238	0.74%	大買/大賣/
2020/11/03	34	47.58	52.6	47.81	48.60	-18.6	2,785	-0.67%
2020/11/02	0.1	44.00	0	0.00	44.20	0.1	2,637	0.00%
2020/10/30	5.1	45.02	9	44.75	44.15	-3.9	2,705	-0.14%
2020/10/29	17	44.12	1	43.90	44.35	16	2,751	0.58%
2020/10/28	11	45.67	5	45.99	45.25	6	2,780	0.22%
2020/10/27	11	46.60	3.1	46.60	46.70	7.9	2,770	0.29%
2020/10/26	17	46.59	21	46.72	46.50	-4	2,772	-0.14%
2020/10/23	27	46.97	43.7	46.97	46.85	-16.7	2,750	-0.61%
2020/10/22	19	47.12	29	47.11	46.45	-10	2,721	-0.37%
2020/10/21	86	49.47	45.7	49.94	48.20	40.3	2,642	1.53%
2020/10/20	165	49.84	146	49.59	49.20	19	2,518	0.75%	大買/大賣/
2020/10/19	485	49.34	461.3	49.57	49.50	23.7	2,366	1.00%	大買/大賣/
2020/10/16	17	45.97	30	46.23	47.00	-13	1,867	-0.70%
2020/10/15	2.2	43.31	2	42.70	42.75	0.2	1,653	0.01%
2020/10/14	2	43.75	2	43.48	43.50	0	1,670	0.00%
2020/10/13	7.2	42.60	12	42.58	42.30	-4.9	1,633	-0.30%
2020/10/12	2	41.83	0	0.00	41.55	2	1,642	0.12%
2020/10/08	2	43.08	1	42.70	42.55	1	1,652	0.06%
2020/10/07	4	42.78	9	43.04	43.10	-5	1,649	-0.30%
2020/10/06	19	42.79	14	42.64	42.35	5	1,627	0.31%
2020/09/30	14	40.77	14	40.59	41.80	0	1,596	0.00%
2020/09/29	6	40.77	8	41.01	41.25	-2	1,554	-0.13%
2020/09/28	1	37.65	1	37.60	37.80	0	1,456	0.00%
2020/09/25	1	36.75	0	0.00	37.40	1	1,474	0.07%
2020/09/24	2	39.10	0	0.00	38.70	2	1,477	0.14%
2020/09/23	3	40.42	0	0.00	40.20	3	1,496	0.20%
2020/09/22	0.1	41.00	4	41.01	41.00	-3.9	1,502	-0.26%
2020/09/21	2	41.98	3	42.00	41.90	-1	1,507	-0.07%
2020/09/18	0	0.00	2	42.75	42.40	-2	1,520	-0.13%
2020/09/17	2	42.33	0	0.00	42.55	2	1,535	0.13%
2020/09/16	6	42.30	2	42.55	42.00	4	1,565	0.26%
2020/09/15	1	43.23	5.6	42.72	42.65	-4.6	1,591	-0.29%
2020/09/14	11	41.94	2	42.08	42.60	9	1,598	0.56%
2020/09/10	0	0.00	1	41.95	41.20	-1	1,631	-0.06%
2020/09/09	0.6	41.45	0	0.00	41.45	0.6	1,680	0.04%
2020/09/08	0	0.00	1	42.70	41.85	-1	1,745	-0.06%
2020/09/07	1	42.65	0	0.00	42.25	1	1,767	0.06%
2020/09/03	3	43.20	1	43.20	43.00	2	1,874	0.11%
2020/08/31	1	41.75	0	0.00	41.75	1	2,018	0.05%
2020/08/28	0.3	42.15	0.7	42.15	42.15	-0.4	2,041	-0.02%
2020/08/27	0.1	42.25	0	0.00	42.25	0.1	2,070	0.00%
2020/08/26	0	0.00	0.7	42.45	42.45	-0.7	2,090	-0.03%
2020/08/25	0	0.00	0.9	42.30	42.25	-0.9	2,109	-0.04%
2020/08/24	0	0.00	1.7	42.38	42.25	-1.7	2,141	-0.08%
2020/08/21	0	0.00	5	42.85	42.70	-5	2,166	-0.23%
2020/08/20	4	43.48	9	43.86	42.60	-5	2,180	-0.23%
2020/08/19	4	46.28	3.7	46.18	46.40	0.3	2,197	0.01%
2020/08/18	6	47.00	5.1	47.05	46.85	0.9	2,228	0.04%
2020/08/17	0.4	47.85	3	46.90	48.00	-2.6	2,258	-0.12%
2020/08/05	0	0.00	4	34.93	34.55	-4	2,244	-0.18%
2020/08/04	0	0.00	1	34.70	34.35	-1	2,282	-0.04%
2020/08/03	0	0.00	1	35.50	34.85	-1	2,350	-0.04%
2020/07/31	1	34.75	1	34.70	34.70	0	2,658	0.00%
2020/07/30	2	34.45	0	0.00	34.45	2	3,078	0.06%
2020/07/29	1	34.25	1	34.30	34.20	0	3,170	0.00%
2020/07/28	5	35.00	5	34.95	34.10	0	3,170	0.00%
2020/07/27	15	35.68	10	35.46	35.35	5	3,244	0.15%
2020/07/24	10	35.86	14	35.92	35.70	-4	3,193	-0.13%
2020/07/23	10.2	35.54	5	34.94	35.25	5.2	3,158	0.16%
2020/07/22	0	0.00	1	34.10	34.20	-1	3,161	-0.03%
2020/07/21	2.5	33.98	2	34.10	33.85	0.5	3,201	0.02%
2020/07/20	0	0.00	1	32.30	32.65	-1	3,199	-0.03%
2020/07/17	2	33.05	12	33.39	32.85	-10	3,227	-0.31%
2020/07/15	4	33.28	2	33.40	33.05	2	3,278	0.06%
2020/07/14	0	0.00	1	33.50	33.55	-1	3,318	-0.03%
2020/07/13	0	0.00	6	33.68	33.65	-6	3,356	-0.18%
2020/07/10	11	34.07	2	33.95	33.65	9	3,500	0.26%
2020/07/09	3	34.87	10	35.01	34.90	-7	3,520	-0.20%
2020/07/08	1	34.95	1	35.05	35.00	0	3,577	0.00%
2020/07/07	3	34.97	0	0.00	34.80	3	3,663	0.08%
2020/07/06	2	34.85	0	0.00	35.10	2	3,851	0.05%
2020/07/03	3	34.50	1	34.65	34.50	2	4,021	0.05%
2020/07/02	3	34.72	0	0.00	34.65	3	4,077	0.07%
2020/06/30	1	34.35	0	0.00	34.40	1	4,086	0.02%
2020/06/24	0	0.00	1	35.15	35.15	-1	4,099	-0.02%
2020/06/23	1	35.35	0	0.00	35.20	1	4,168	0.02%
2020/06/22	5	35.63	0	0.00	35.50	5	4,199	0.12%
2020/06/19	0	0.00	1	36.45	36.20	-1	4,242	-0.02%
2020/06/18	0	0.00	5	36.66	36.60	-5	4,242	-0.12%
2020/06/17	0	0.00	2	36.15	36.15	-2	4,260	-0.05%
2020/06/16	0	0.00	1	36.40	36.35	-1	4,302	-0.02%
2020/06/15	2	35.98	1	36.10	35.50	1	4,366	0.02%
2020/06/12	3	35.48	1	35.17	35.85	2	4,379	0.04%
2020/06/11	2	36.35	4	36.88	36.10	-2	4,395	-0.05%
2020/06/10	1	37.30	1	37.50	37.30	0	4,452	0.00%
2020/06/09	5	37.60	1	37.50	37.20	4	4,513	0.09%
2020/06/08	0	0.00	10	38.17	37.90	-10	4,552	-0.22%
2020/06/05	1	38.20	0	0.00	38.15	1	4,554	0.02%
2020/06/04	1	38.60	0	0.00	38.70	1	4,538	0.02%
2020/06/03	2	38.25	2	38.23	37.95	0	4,507	0.00%
2020/06/02	9	38.19	2	38.38	37.80	7	4,491	0.16%
2020/06/01	4	38.11	2	38.25	38.40	2	4,457	0.04%
2020/05/29	2	37.28	8	37.41	37.40	-6	4,403	-0.14%
2020/05/28	4	37.80	6	37.35	37.90	-2	4,407	-0.05%
2020/05/27	7	37.18	0	0.00	36.75	7	4,323	0.16%
2020/05/26	0	0.00	3	36.82	36.65	-3	4,355	-0.07%
2020/05/25	2	35.80	2	35.50	36.50	0	4,385	0.00%
2020/05/22	3	36.58	0	0.00	36.25	3	4,398	0.07%
2020/05/21	1	37.35	4	37.24	37.25	-3	4,407	-0.07%
2020/05/20	2	37.35	2	37.15	37.10	0	4,467	0.00%
2020/05/19	1	36.25	3	36.25	36.75	-2	4,448	-0.04%
2020/05/18	1	36.00	6	35.98	35.70	-5	4,457	-0.11%
2020/05/15	6.4	37.11	6	36.60	36.50	0.4	4,478	0.01%
2020/05/14	2	37.05	1	36.20	36.20	1	4,452	0.02%
2020/05/13	1	37.95	9	38.14	37.90	-8	4,433	-0.18%
2020/05/12	9	37.99	9	37.92	38.40	0	4,428	0.00%
2020/05/11	2	38.75	7	38.61	38.35	-5	4,449	-0.11%
2020/05/08	10	38.31	9	38.38	37.55	1	4,441	0.02%
2020/05/07	39	40.02	42.9	39.71	39.20	-3.9	4,380	-0.09%
2020/05/06	50	37.45	46	37.63	38.15	4	4,085	0.10%
2020/05/05	12	34.79	14	34.70	34.70	-2	3,688	-0.05%
2020/05/04	5	33.70	9	33.65	33.70	-4	3,668	-0.11%
2020/04/30	2	35.10	6	34.92	34.40	-4	3,742	-0.11%
2020/04/29	2	34.15	0	0.00	34.15	2	3,684	0.05%
2020/04/28	9	34.54	3	34.53	34.30	6	3,696	0.16%
2020/04/27	0	0.00	12	34.32	34.45	-12	3,720	-0.32%
2020/04/24	8	33.92	5	33.99	33.80	3	3,691	0.08%
2020/04/23	11	33.36	1	33.45	33.45	10	3,703	0.27%
2020/04/22	1	32.75	3	32.50	33.20	-2	3,718	-0.05%
2020/04/21	5	33.33	3	32.82	32.35	2	3,749	0.05%
2020/04/20	1	33.80	3	33.98	33.90	-2	3,767	-0.05%
2020/04/17	3	34.35	4	34.06	33.75	-1	3,778	-0.03%
2020/04/16	8	34.05	4	34.33	34.30	4	3,760	0.11%
2020/04/15	16	35.01	17	34.85	34.20	-1	3,757	-0.03%
2020/04/14	4	33.63	3	33.38	33.55	1	3,688	0.03%
2020/04/13	1	33.90	2	32.70	32.65	-1	3,813	-0.03%
2020/04/10	30	34.49	25	34.55	34.40	5	3,879	0.13%
2020/04/09	54	36.37	27	35.73	33.95	27	4,140	0.65%
2020/04/08	13	34.39	17	34.36	35.40	-4	4,011	-0.10%
2020/04/07	7	31.93	1	31.25	32.20	6	4,092	0.15%
2020/04/06	1	30.05	0	0.00	30.10	1	4,345	0.02%
2020/03/31	0	0.00	1	30.30	29.70	-1	4,475	-0.02%
2020/03/27	14	30.65	15	30.12	29.65	-1	4,612	-0.02%
2020/03/26	2	28.58	1.3	28.38	29.50	0.7	4,598	0.02%
2020/03/25	4	27.86	6	28.29	28.35	-2	4,624	-0.04%
2020/03/24	0	0.00	2	25.95	25.80	-2	4,572	-0.04%
2020/03/23	2	25.00	0	0.00	24.75	2	4,545	0.04%
2020/03/20	11	27.29	10	27.25	27.00	1	4,520	0.02%
2020/03/19	4	25.44	55	27.00	25.25	-51	4,478	-1.14%
2020/03/18	3	28.40	21	28.54	28.05	-18	4,419	-0.41%
2020/03/17	6	29.43	2	29.00	28.60	4	4,403	0.09%
2020/03/16	39	29.72	10	29.37	29.50	29	4,367	0.66%
2020/03/13	12	28.50	37	28.60	28.70	-25	4,289	-0.58%
2020/03/12	14	33.25	8	33.09	31.65	6	4,241	0.14%
2020/03/11	2.1	36.23	0	0.00	35.10	2.1	4,204	0.05%
2020/03/09	12	36.50	1	36.00	35.75	11	4,197	0.26%
2020/03/06	0.5	38.15	0	0.00	38.00	0.5	4,227	0.01%
2020/03/05	3	38.50	0	0.00	38.65	3	4,232	0.07%
2020/03/04	1	38.00	0	0.00	38.20	1	4,229	0.02%
2020/02/27	8	38.46	1	38.90	37.80	7	4,210	0.17%
2020/02/26	2	40.05	1	40.40	39.65	1	4,164	0.02%
2020/02/24	7	40.46	0	0.00	40.65	7	4,069	0.17%
2020/02/21	1	41.35	3	41.57	41.20	-2	4,045	-0.05%
2020/02/20	1	40.80	0	0.00	40.55	1	3,968	0.03%
2020/02/19	1	41.10	2	40.80	40.90	-1	3,956	-0.03%
2020/02/18	1	41.05	5	40.57	40.45	-4	3,928	-0.10%
2020/02/17	2	40.45	1	40.40	40.30	1	3,916	0.03%
2020/02/13	2	40.65	1	40.65	40.15	1	4,028	0.02%
2020/02/12	1	41.20	3	40.93	41.10	-2	4,030	-0.05%
2020/02/11	0	0.00	9	40.96	40.30	-9	3,986	-0.23%
2020/02/10	0	0.00	3	39.10	39.25	-3	3,950	-0.08%
2020/02/07	0	0.00	13	39.45	39.55	-13	4,026	-0.32%
2020/02/06	10	40.39	18	40.23	40.10	-8	4,272	-0.19%
2020/02/05	10	40.09	30	39.84	39.55	-20	4,410	-0.45%
2020/02/04	28	39.63	14	39.20	39.95	14	4,497	0.31%
2020/02/03	7	34.69	6	35.10	36.35	1	4,528	0.02%
2020/01/31	7.2	38.38	0	0.00	38.15	7.2	4,551	0.16%
2020/01/30	17	39.09	11	39.17	38.95	6	4,553	0.13%
2020/01/20	0	0.00	6.9	43.57	43.25	-6.9	4,499	-0.15%
2020/01/17	11	43.50	3	43.50	43.65	8	4,489	0.18%
2020/01/16	0	0.00	1	43.65	43.30	-1	4,441	-0.02%
2020/01/15	4	43.29	9.8	43.26	43.15	-5.8	4,406	-0.13%
2020/01/14	1	43.35	0	0.00	43.50	1	4,341	0.02%
2020/01/13	1	42.30	0	0.00	42.40	1	4,296	0.02%
2020/01/10	3	42.78	1	42.50	42.80	2	4,272	0.05%
2020/01/09	3	42.78	4	42.93	42.95	-1	4,251	-0.02%
2020/01/08	9	42.81	5	43.16	42.25	4	4,228	0.09%
2020/01/07	20	43.65	6	43.98	43.00	14	4,175	0.34%
2020/01/06	18	46.23	5.2	46.31	46.10	12.8	4,113	0.31%
2020/01/03	34	47.34	41	46.95	45.95	-7	4,087	-0.17%
2020/01/02	17	45.49	14	45.15	45.15	3	3,791	0.08%
2019/12/31	24.3	45.71	16	45.66	45.20	8.3	3,800	0.22%
2019/12/30	7	44.36	15	45.47	45.25	-8	3,615	-0.22%
2019/12/27	11	42.28	13	42.32	42.30	-2	3,350	-0.06%
2019/12/26	24	42.68	19	42.36	41.95	5	3,385	0.15%
2019/12/25	0	0.00	3	42.50	42.40	-3	3,429	-0.09%
2019/12/24	8	42.22	5	42.21	42.30	3	3,477	0.09%
2019/12/23	9	42.14	8	41.86	41.60	1	3,489	0.03%
2019/12/20	12	41.48	16	41.30	41.30	-4	3,475	-0.12%
2019/12/19	0	0.00	1	40.50	40.15	-1	3,504	-0.03%
2019/12/12	0	0.00	10	40.81	40.70	-10	4,745	-0.21%
2019/12/10	0	0.00	16	41.34	41.10	-16	4,792	-0.33%
2019/12/09	1	41.35	2	41.58	41.35	-1	4,807	-0.02%
2019/12/06	1	41.15	0	0.00	41.00	1	4,856	0.02%
2019/12/05	0	0.00	1	41.30	40.70	-1	4,901	-0.02%
2019/12/04	2	41.00	7	40.67	40.60	-5	4,921	-0.10%
2019/12/03	1	40.65	6	40.78	40.35	-5	4,939	-0.10%
2019/12/02	5	39.85	0	0.00	39.35	5	4,971	0.10%
2019/11/29	0	0.00	1	40.40	40.20	-1	5,107	-0.02%
2019/11/28	0	0.00	1	41.00	40.85	-1	5,234	-0.02%
2019/11/26	0	0.00	5	40.70	40.45	-5	5,232	-0.10%
2019/11/25	0	0.00	0.2	40.05	40.05	-0.2	5,212	0.00%
2019/11/22	0	0.00	1	39.95	39.90	-1	5,206	-0.02%
2019/11/21	5	39.75	4	39.90	39.90	1	5,209	0.02%
2019/11/20	0	0.00	1	40.10	40.00	-1	5,208	-0.02%
2019/11/19	0	0.00	1	40.30	40.10	-1	5,205	-0.02%
2019/11/18	0	0.00	3	40.17	40.00	-3	5,211	-0.06%
2019/11/15	3	40.32	3	40.30	39.85	0	5,212	0.00%
2019/11/14	4	40.09	0	0.00	40.10	4	5,204	0.08%
2019/11/13	66	41.12	56	41.30	40.25	10	5,175	0.19%
2019/11/11	3	38.23	0	0.00	38.15	3	5,037	0.06%
2019/11/08	1.5	40.00	0	0.00	39.80	1.5	5,005	0.03%
2019/11/07	6	39.88	1	39.80	39.80	5	5,002	0.10%
2019/11/06	41	40.21	41	40.12	40.10	0	4,999	0.00%
2019/11/05	127	42.29	116	39.40	39.40	11	4,923	0.22%	大買/大賣/
2019/11/04	45	42.81	53	43.17	43.65	-8	4,658	-0.17%
2019/11/01	6	41.75	2	43.50	43.50	4	4,567	0.09%
2019/10/31	1	41.75	2	42.78	42.70	-1	4,403	-0.02%
2019/10/30	7	41.64	0	0.00	42.65	7	4,271	0.16%
2019/10/29	1	41.65	8	41.46	42.50	-7	4,199	-0.17%
2019/10/25	3	41.77	1	41.55	41.90	2	4,155	0.05%
2019/10/24	1	41.60	0	0.00	41.65	1	4,140	0.02%
2019/10/23	1	41.20	8	41.18	41.10	-7	4,119	-0.17%
2019/10/22	2	40.95	0	0.00	41.15	2	4,118	0.05%
2019/10/21	1	41.45	0	0.00	41.05	1	4,118	0.02%
2019/10/18	5	40.98	0	0.00	40.85	5	4,103	0.12%
2019/10/17	5	40.80	0	0.00	41.10	5	4,102	0.12%
2019/10/16	0	0.00	1	41.00	40.85	-1	4,097	-0.02%
2019/10/15	3	41.40	4	41.61	41.25	-1	4,088	-0.02%
2019/10/14	4	41.90	0	0.00	41.00	4	4,061	0.10%
2019/10/09	4	42.13	4	41.10	42.20	0	3,952	0.00%
2019/10/08	5	42.75	0	0.00	42.50	5	3,851	0.13%
2019/10/04	5	43.48	2.2	43.51	44.00	2.8	3,752	0.08%
2019/10/03	3	42.58	4	42.46	43.85	-1	3,681	-0.03%
2019/10/02	1	43.65	1	43.55	43.15	0	3,642	0.00%
2019/10/01	14	44.11	10.2	43.80	44.20	3.8	3,580	0.11%
2019/09/27	2	42.70	4	43.11	43.30	-2	3,443	-0.06%
2019/09/26	6	41.28	5	41.77	42.60	1	3,334	0.03%
2019/09/25	3	40.13	1	39.95	40.50	2	3,213	0.06%
2019/09/24	6	39.59	7	39.73	40.05	-1	3,184	-0.03%
2019/09/23	39	39.70	39	39.60	38.20	0	3,078	0.00%
2019/09/20	3	41.50	3	41.90	41.30	0	2,911	0.00%
2019/09/19	35	42.01	35	41.94	41.75	0	2,843	0.00%
2019/09/18	26	42.50	18	43.24	43.00	8	2,751	0.29%
2019/09/17	12	41.27	37	44.94	41.80	-25	2,375	-1.05%
2019/09/16	3	41.38	5	41.61	41.30	-2	1,806	-0.11%
2019/09/12	0	0.00	1	41.35	41.50	-1	1,786	-0.06%
2019/09/11	0	0.00	3	41.15	41.15	-3	1,758	-0.17%
2019/09/10	2	41.08	1	41.45	41.10	1	1,740	0.06%
2019/09/09	0	0.00	3	42.45	42.45	-3	1,667	-0.18%
2019/09/06	0	0.00	1	40.75	41.10	-1	1,595	-0.06%
2019/09/05	4	41.15	7	41.27	41.00	-3	1,552	-0.19%
2019/09/04	6	40.48	4	40.68	41.00	2	1,506	0.13%
2019/09/03	8	40.03	7	39.57	40.45	1	1,413	0.07%
2019/09/02	3	38.53	6	38.23	39.25	-3	1,259	-0.24%
2019/08/30	3	36.00	4	35.04	35.70	-1	1,131	-0.09%
2019/08/29	1	34.05	0	0.00	33.95	1	1,086	0.09%
2019/08/28	0	0.00	5	34.16	34.10	-5	1,091	-0.46%
2019/08/27	10	34.10	0	0.00	34.00	10	1,094	0.91%
2019/08/26	0	0.00	1	34.25	34.05	-1	1,098	-0.09%
2019/08/21	0	0.00	1	35.55	35.60	-1	1,095	-0.09%
2019/08/20	1	35.30	1	34.85	34.75	0	1,086	0.00%
2019/08/19	1	34.50	2	34.40	34.50	-1	1,079	-0.09%
2019/08/16	4	34.14	1	34.05	34.00	3	1,087	0.28%
2019/08/15	1	33.95	1	34.00	34.10	0	1,087	0.00%
2019/08/14	1	35.25	6	35.10	35.00	-5	1,087	-0.46%
2019/08/12	2	35.25	2	35.10	35.55	0	1,088	0.00%
2019/08/08	2	34.30	0	0.00	35.25	2	1,086	0.18%
2019/08/07	8.5	35.85	0	0.00	33.70	8.5	1,078	0.79%
2019/08/06	6	35.76	0	0.00	35.85	6	1,071	0.56%
2019/08/05	17	36.75	19	37.56	36.45	-2	1,069	-0.19%
2019/08/02	2	40.55	3	40.52	40.45	-1	1,025	-0.10%
2019/08/01	0	0.00	1	42.05	41.90	-1	1,038	-0.10%
2019/07/31	2	41.95	0	0.00	42.00	2	1,047	0.19%
2019/07/30	2	42.50	1	43.00	42.40	1	1,071	0.09%
2019/07/29	4	42.49	0	0.00	42.30	4	1,083	0.37%
2019/07/26	0	0.00	5	42.35	42.55	-5	1,090	-0.46%
2019/07/25	0	0.00	4	42.46	42.50	-4	1,088	-0.37%
2019/07/24	2	42.45	0	0.00	42.25	2	1,097	0.18%
2019/07/23	3	41.97	1	41.85	41.90	2	1,123	0.18%
2019/07/22	0	0.00	1	41.20	41.30	-1	1,191	-0.08%
2019/07/19	3	41.33	0	0.00	41.40	3	1,202	0.25%
2019/07/18	0	0.00	2	41.98	41.55	-2	1,203	-0.17%
2019/07/17	0	0.00	4	42.05	42.05	-4	1,211	-0.33%
2019/07/16	1	43.10	0	0.00	42.85	1	1,233	0.08%
2019/07/15	1	43.20	0	0.00	43.00	1	1,259	0.08%
2019/07/12	11	43.55	0	0.00	43.45	11	1,310	0.84%
2019/07/11	6	45.81	0	0.00	45.80	6	1,372	0.44%
2019/07/10	1	45.45	0	0.00	45.40	1	1,621	0.06%
2019/07/09	1	45.00	0	0.00	45.00	1	1,657	0.06%
2019/07/08	1	46.80	0	0.00	46.10	1	1,663	0.06%
2019/07/05	3	45.93	1	46.15	46.10	2	1,697	0.12%
2019/07/04	0	0.00	1	45.50	45.50	-1	1,710	-0.06%
2019/07/03	0	0.00	1	44.60	44.55	-1	1,787	-0.06%
2019/07/01	9	44.10	0	0.00	44.45	9	1,839	0.49%
2019/06/28	4	43.05	2	43.05	43.05	2	1,838	0.11%
2019/06/27	2	43.25	0	0.00	43.20	2	1,869	0.11%
2019/06/19	0	0.00	6	42.45	42.55	-6	2,101	-0.29%
2019/06/18	1	42.60	5	42.29	42.10	-4	2,124	-0.19%
2019/06/17	2	42.60	0	0.00	42.75	2	2,138	0.09%
2019/06/12	2	41.80	3	41.60	41.60	-1	2,293	-0.04%
2019/06/11	4	41.20	0	0.00	41.20	4	2,469	0.16%
2019/06/06	3	40.18	2	40.20	40.10	1	2,534	0.04%
2019/06/05	0	0.00	0.1	41.45	41.05	-0.1	2,568	0.00%
2019/05/31	2	41.65	0	0.00	41.65	2	2,704	0.07%
2019/05/29	0	0.00	4	40.03	40.50	-4	2,910	-0.14%
2019/05/27	0	0.00	2	40.20	40.10	-2	3,176	-0.06%
2019/05/23	5	40.60	5	40.40	40.40	0	3,597	0.00%
2019/05/22	7	41.74	0	0.00	41.55	7	3,668	0.19%
2019/05/20	0	0.00	6	40.90	40.75	-6	3,804	-0.16%
2019/05/15	2	42.05	1	42.10	42.10	1	4,266	0.02%
2019/05/14	5	40.18	16	40.91	41.30	-11	4,501	-0.24%
2019/05/13	3	41.28	2	41.88	40.90	1	4,602	0.02%
2019/05/10	2	44.10	0	0.00	42.80	2	4,644	0.04%
2019/05/09	21	45.14	12	44.35	44.15	9	4,634	0.19%
2019/05/08	1	45.50	0	0.00	45.35	1	4,673	0.02%
2019/05/07	0	0.00	5	46.02	45.90	-5	4,747	-0.11%
2019/05/06	3.3	44.64	0	0.00	44.75	3.3	4,751	0.07%
2019/05/03	2	46.20	2	46.43	46.25	0	4,785	0.00%
2019/05/02	1	46.15	0	0.00	46.25	1	4,832	0.02%
2019/04/29	20	46.19	22	46.00	45.75	-2	4,919	-0.04%
2019/04/26	12	48.33	11	48.07	47.25	1	4,961	0.02%
2019/04/25	0	0.00	2	47.00	46.90	-2	4,968	-0.04%
2019/04/23	5	47.21	8	47.14	47.25	-3	5,111	-0.06%
2019/04/22	3	48.88	4	48.41	47.80	-1	5,340	-0.02%
2019/04/19	2	48.40	0	0.00	48.40	2	5,387	0.04%
2019/04/18	16	48.96	25	48.04	47.60	-9	5,707	-0.16%
2019/04/17	12	49.71	34	49.63	49.35	-22	5,719	-0.38%
2019/04/16	60	49.37	26	49.82	49.75	34	5,718	0.59%
2019/04/15	17	46.88	16	47.75	47.85	1	5,594	0.02%
2019/04/12	5	47.13	5	46.74	46.70	0	5,672	0.00%
2019/04/11	1	47.20	1	48.10	47.10	0	5,768	0.00%
2019/04/09	1	47.70	4	47.66	47.60	-3	6,081	-0.05%
2019/04/08	3	46.67	1	46.55	46.70	2	6,436	0.03%
2019/04/02	0	0.00	5	45.25	45.30	-5	6,827	-0.07%
2019/04/01	1	45.15	11	45.61	45.00	-10	7,167	-0.14%
2019/03/29	2	45.98	2	45.93	45.65	0	7,536	0.00%
2019/03/28	1	45.50	2	45.75	45.50	-1	7,721	-0.01%
2019/03/27	5	45.55	8	45.73	45.80	-3	7,865	-0.04%
2019/03/26	5	46.77	2	46.93	46.50	3	7,873	0.04%
2019/03/25	3	47.67	0	0.00	47.65	3	8,009	0.04%
2019/03/22	11	48.60	12	49.40	48.80	-1	8,062	-0.01%
2019/03/20	1	47.00	1	47.35	47.30	0	8,230	0.00%
2019/03/19	4	47.30	1	47.40	47.25	3	8,377	0.04%
2019/03/18	6	48.37	6	48.05	47.95	0	8,491	0.00%
2019/03/15	7.1	47.80	4	48.10	48.10	3.1	8,770	0.04%
2019/03/14	7	47.31	6	48.31	46.60	1	9,044	0.01%
2019/03/08	6	49.71	2	50.70	50.40	4	9,612	0.04%
2019/03/07	10	50.64	0	0.00	50.30	10	9,642	0.10%
2019/03/06	0	0.00	2	51.30	50.80	-2	9,679	-0.02%
2019/03/05	1	51.10	0	0.00	50.10	1	9,708	0.01%
2019/03/04	17	49.22	15	49.85	51.10	2	9,704	0.02%
2019/02/27	2	48.85	2	48.63	49.05	0	9,658	0.00%
2019/02/26	16	52.36	13	51.72	51.40	3	9,577	0.03%
2019/02/25	8	51.96	14	51.79	51.90	-6	9,563	-0.06%
2019/02/22	29	50.52	32.1	50.98	51.60	-3.1	9,450	-0.03%
2019/02/21	8	48.34	6	48.43	48.50	2	9,149	0.02%
2019/02/20	23	48.09	25	47.83	48.00	-2	9,258	-0.02%
2019/02/19	8	47.78	8	47.45	47.60	0	9,267	0.00%
2019/02/18	12.1	48.00	13	47.87	47.60	-0.9	9,242	-0.01%
2019/02/15	4	46.85	6	46.81	47.05	-2	9,163	-0.02%
2019/02/14	6	47.07	1	46.85	46.35	5	9,095	0.05%
2019/02/13	15	47.28	15	47.41	47.40	0	9,023	0.00%
2019/02/12	24	44.96	21	45.22	46.00	3	8,777	0.03%
2019/02/11	24	42.54	21	43.23	43.10	3	8,609	0.03%
2019/01/30	1	41.60	2	41.53	41.80	-1	8,577	-0.01%
2019/01/29	2	40.90	2	41.05	41.35	0	8,614	0.00%
2019/01/28	3	41.07	6	41.44	41.10	-3	8,652	-0.03%
2019/01/25	2	40.68	2	41.18	40.85	0	8,874	0.00%
2019/01/24	2	40.45	0	0.00	40.10	2	9,167	0.02%
2019/01/23	3	40.35	4	39.86	40.35	-1	9,254	-0.01%
2019/01/22	2	39.90	2	40.35	39.70	0	9,268	0.00%
2019/01/21	1	41.35	1	40.70	40.60	0	9,292	0.00%
2019/01/18	4	40.95	9	40.69	40.70	-5	9,306	-0.05%
2019/01/17	4	40.94	2	40.93	40.55	2	9,334	0.02%
2019/01/16	3	41.28	2	41.03	40.90	1	9,313	0.01%
2019/01/15	8	42.04	11	41.87	41.75	-3	9,273	-0.03%
2019/01/14	11	41.71	10	41.65	41.75	1	9,265	0.01%
2019/01/11	35	41.63	34	41.85	41.50	1	9,264	0.01%
2019/01/10	9	40.61	8	40.19	40.30	1	9,125	0.01%
2019/01/09	12	41.95	28	41.89	40.50	-16	9,288	-0.17%
2019/01/08	0	0.00	1	40.20	40.30	-1	8,992	-0.01%
2019/01/07	16	39.98	15	39.65	39.65	1	8,947	0.01%
2019/01/04	15	38.00	14	38.26	39.00	1	8,914	0.01%
2019/01/03	10	39.98	13	40.15	38.75	-3	8,765	-0.03%
2019/01/02	18	40.50	14	40.08	40.00	4	8,676	0.05%
2018/12/28	19	39.83	6	40.00	40.10	13	8,611	0.15%
2018/12/27	24	39.11	26	38.80	38.95	-2	8,451	-0.02%
2018/12/26	44	40.91	55	39.90	37.40	-11	8,289	-0.13%
2018/12/25	16	39.56	14	39.77	39.60	2	7,869	0.03%
2018/12/24	16	39.36	14	39.71	39.75	2	7,694	0.03%
2018/12/22	72	39.77	78	39.70	39.05	-6	7,492	-0.08%
2018/12/21	33	37.81	20	37.93	40.15	13	7,198	0.18%
2018/12/20	13	36.20	12	36.25	36.50	1	6,832	0.01%
2018/12/19	37	35.84	36	36.04	35.80	1	6,640	0.02%
2018/12/18	4	35.13	4	35.40	35.20	0	6,495	0.00%
2018/12/17	5	35.73	14	35.56	35.35	-9	6,442	-0.14%
2018/12/14	8	33.48	7	33.81	34.10	1	6,267	0.02%
2018/12/13	5	34.54	1	34.55	34.50	4	6,221	0.06%
2018/12/12	2	35.55	2	36.00	35.50	0	6,141	0.00%
2018/12/11	3	35.23	12	34.68	34.90	-9	6,015	-0.15%
2018/12/10	4	33.64	2	33.10	33.90	2	5,929	0.03%
2018/12/07	7	35.57	10	35.53	35.75	-3	5,814	-0.05%
2018/12/06	12	34.92	5	35.02	34.50	7	5,528	0.13%
2018/12/05	12	35.75	49	36.12	37.80	-37	5,190	-0.71%
2018/12/04	18	34.51	36	34.37	34.50	-18	4,788	-0.38%
2018/12/03	61	34.23	4	34.45	34.45	57	4,666	1.22%
2018/11/30	2	31.35	0	0.00	31.35	2	4,492	0.04%
2018/11/29	8	31.26	6	30.42	30.55	2	4,432	0.05%
2018/11/28	3	30.23	9	30.52	30.65	-6	4,373	-0.14%
2018/11/27	4	29.59	0	0.00	30.00	4	4,337	0.09%
2018/11/26	6	29.15	0	0.00	29.20	6	4,311	0.14%
2018/11/23	1	30.10	1	29.80	28.50	0	4,307	0.00%
2018/11/22	1	31.55	9	31.15	29.70	-8	4,280	-0.19%
2018/11/21	3	30.52	2	30.65	30.85	1	4,247	0.02%
2018/11/20	7	30.67	9	31.05	30.55	-2	4,270	-0.05%
2018/11/19	10	31.15	6	31.16	31.40	4	4,240	0.09%
2018/11/16	15	30.13	1	30.35	29.55	14	4,139	0.34%
2018/11/15	0	0.00	1	29.00	29.10	-1	4,063	-0.02%
2018/11/13	0	0.00	25	27.50	28.80	-25	4,070	-0.61%
2018/11/12	1	28.80	7	28.63	28.75	-6	4,105	-0.15%
2018/11/09	9	29.27	13	29.38	29.60	-4	4,161	-0.10%
2018/11/08	29	29.93	3	29.85	29.35	26	4,235	0.61%
2018/11/07	1	29.00	0	0.00	29.20	1	4,211	0.02%
2018/11/06	3	29.33	3	29.48	28.00	0	4,192	0.00%
2018/11/05	9	29.97	1	29.50	30.20	8	4,137	0.19%
2018/11/02	18	31.12	14	31.28	30.30	4	4,132	0.10%
2018/11/01	23	29.87	20	30.30	30.25	3	3,918	0.08%
2018/10/31	0	0.00	6	28.08	28.70	-6	3,601	-0.17%
2018/10/30	1	26.50	0	0.00	26.10	1	3,524	0.03%
2018/10/29	0	0.00	1	27.90	27.75	-1	3,573	-0.03%
2018/10/26	11	28.85	13	29.05	28.35	-2	3,631	-0.06%
2018/10/25	1	28.45	3	29.17	28.45	-2	3,627	-0.06%
2018/10/24	2	31.70	0	0.00	31.05	2	3,696	0.05%
2018/10/19	1	33.35	3	33.45	33.35	-2	3,957	-0.05%
2018/10/18	3	36.55	5	36.66	35.85	-2	4,004	-0.05%
2018/10/17	12	39.87	6	38.80	37.60	6	4,006	0.15%
2018/10/16	4	38.41	13	39.34	39.50	-9	3,914	-0.23%
2018/10/15	3	36.30	2	36.53	35.95	1	4,003	0.02%
2018/10/12	21	36.82	12	36.71	36.45	9	4,097	0.22%
2018/10/09	1	40.55	0	0.00	40.55	1	4,311	0.02%
2018/10/08	0	0.00	5	40.62	40.80	-5	4,359	-0.11%
2018/10/05	0	0.00	2	40.08	39.80	-2	4,552	-0.04%
2018/10/04	0	0.00	1	44.50	43.20	-1	4,672	-0.02%
2018/10/03	3	45.07	1	44.35	44.05	2	4,979	0.04%
2018/09/28	1	46.40	0	0.00	45.55	1	5,500	0.02%
2018/09/27	1	47.05	0	0.00	46.85	1	5,673	0.02%
2018/09/21	0	0.00	2	49.80	49.80	-2	6,582	-0.03%
2018/09/20	0	0.00	2	50.10	48.80	-2	6,926	-0.03%
2018/09/19	1	49.65	0	0.00	49.60	1	7,038	0.01%
2018/09/18	2	50.55	0	0.00	50.90	2	7,235	0.03%
2018/09/17	5	52.74	3	53.13	52.70	2	7,424	0.03%
2018/09/14	1	51.40	3	52.03	54.20	-2	7,648	-0.03%
2018/09/13	1	51.70	2	51.90	51.00	-1	8,110	-0.01%
2018/09/12	0	0.00	10	52.84	51.80	-10	8,201	-0.12%
2018/09/11	11	54.31	0	0.00	53.70	11	8,477	0.13%
2018/09/10	4	54.70	6	54.53	54.10	-2	8,490	-0.02%
2018/09/07	3	56.63	18	56.79	55.10	-15	8,709	-0.17%
2018/09/06	0	0.00	6	60.10	60.10	-6	8,790	-0.07%
2018/09/05	2	62.35	0	0.00	61.20	2	9,072	0.02%
2018/09/04	0	0.00	2	62.85	63.10	-2	9,300	-0.02%
2018/09/03	3	63.53	5	61.40	61.60	-2	9,372	-0.02%
2018/08/31	2	65.45	0	0.00	65.70	2	9,360	0.02%
2018/08/30	7	65.96	1	66.50	65.80	6	9,532	0.06%
2018/08/28	2	66.75	5	66.14	64.80	-3	9,998	-0.03%
2018/08/27	9	64.91	13	65.70	66.30	-4	10,141	-0.04%
2018/08/24	6	63.57	1	64.00	62.00	5	10,131	0.05%
2018/08/23	3	64.07	0	0.00	63.20	3	10,185	0.03%
2018/08/22	1	70.00	0	0.00	70.50	1	10,158	0.01%
2018/08/21	1	70.30	0	0.00	70.00	1	10,275	0.01%
2018/08/20	3	70.60	2	70.70	70.50	1	10,473	0.01%
2018/08/17	6	71.27	5	70.08	68.30	1	10,516	0.01%
2018/08/16	13	72.05	12	71.81	72.00	1	10,468	0.01%
2018/08/15	10	68.85	10	68.51	70.00	0	10,396	0.00%
2018/08/14	5	67.70	8	65.31	67.60	-3	10,349	-0.03%
2018/08/13	11	66.88	10	66.60	63.60	1	10,310	0.01%
2018/08/10	4	70.60	4	70.00	69.80	0	10,282	0.00%
2018/08/08	12	73.34	11	71.54	71.20	1	10,270	0.01%
2018/08/07	7	73.70	8	73.68	74.50	-1	10,249	-0.01%
2018/08/06	5	71.84	1	72.20	71.40	4	10,256	0.04%
2018/08/03	28	71.67	33	71.18	71.60	-5	10,329	-0.05%
2018/08/02	13	69.70	14	69.82	70.00	-1	10,387	-0.01%
2018/08/01	16	74.91	17	74.36	73.40	-1	10,464	-0.01%
2018/07/31	27	72.43	29.1	73.55	75.60	-2.1	10,441	-0.02%
2018/07/30	43	77.59	44	75.28	73.50	-1	10,481	-0.01%
2018/07/27	17	82.44	19	81.49	80.70	-2	10,555	-0.02%
2018/07/26	11	78.63	8	78.69	78.90	3	10,405	0.03%
2018/07/25	21	78.20	17	77.72	77.80	4	10,320	0.04%
2018/07/24	12	74.60	11	75.85	76.50	1	10,204	0.01%
2018/07/23	14	74.29	15	74.03	74.50	-1	10,145	-0.01%
2018/07/20	3	71.33	12	71.94	71.30	-9	10,038	-0.09%
2018/07/19	19	75.08	22	75.37	76.80	-3	9,970	-0.03%
2018/07/18	12	79.25	12	77.27	75.30	0	10,006	0.00%
2018/07/17	24	79.94	21	80.08	78.80	3	10,089	0.03%
2018/07/16	21	83.82	19	82.29	82.60	2	9,995	0.02%
2018/07/13	24	87.12	13	87.54	85.10	11	10,005	0.11%
2018/07/12	18	82.13	23	83.50	85.50	-5	9,815	-0.05%
2018/07/11	41	83.26	40	82.81	82.20	1	9,749	0.01%
2018/07/10	31	78.60	33	78.58	80.40	-2	9,659	-0.02%
2018/07/09	27	84.48	24	83.98	80.50	3	9,549	0.03%
2018/07/06	18	86.18	13	83.68	84.90	5	9,382	0.05%
2018/07/05	14.1	91.00	10	88.67	86.90	4.1	9,159	0.04%
2018/07/04	12	86.91	15	87.26	91.50	-3	8,991	-0.03%
2018/07/03	36	89.72	36	90.19	86.00	0	8,811	0.00%
2018/07/02	48	88.65	44	89.27	90.30	4	8,439	0.05%
2018/06/29	29	83.31	48	85.07	84.40	-19	8,052	-0.24%
2018/06/28	12	79.14	17	79.16	79.00	-5	7,692	-0.06%
2018/06/27	23	82.78	14	79.64	78.30	9	7,559	0.12%
2018/06/26	27	79.59	21	80.54	80.70	6	7,336	0.08%
2018/06/25	16	84.43	23	84.11	80.80	-7	7,119	-0.10%
2018/06/22	46	88.71	43	87.50	83.00	3	6,874	0.04%
2018/06/21	0	0.00	1	82.70	88.20	-1	6,334	-0.02%
2018/06/20	25	81.54	18	81.03	80.20	7	6,221	0.11%
2018/06/19	0	0.00	1	88.90	88.90	-1	5,951	-0.02%
2018/06/15	5	76.46	7	79.09	80.90	-2	5,913	-0.03%
2018/06/14	8	73.35	9	73.77	73.60	-1	5,702	-0.02%
2018/06/13	31	73.38	16	71.76	74.80	15	5,575	0.27%
2018/06/12	8	71.64	10	71.52	71.80	-2	5,279	-0.04%
2018/06/11	3	65.30	1	65.30	65.30	2	5,043	0.04%
2018/06/08	0	0.00	1	59.40	59.40	-1	4,965	-0.02%
2018/06/07	8	55.01	6	54.08	54.00	2	4,954	0.04%
2018/06/06	3	54.37	19	53.78	54.50	-16	4,778	-0.33%
2018/06/05	35	53.25	18	51.01	50.30	17	4,523	0.38%
2018/06/04	4	53.35	6	54.57	55.00	-2	4,289	-0.05%
2018/06/01	6	49.02	6	50.01	50.00	0	4,140	0.00%
2018/05/31	3	49.90	0	0.00	47.80	3	4,116	0.07%
2018/05/30	1	49.25	1	48.70	49.25	0	4,191	0.00%
2018/05/29	12	51.54	8	49.83	49.85	4	4,321	0.09%
2018/05/28	6	50.53	10	50.22	51.20	-4	4,218	-0.09%
2018/05/25	1	47.60	3	48.00	47.50	-2	4,020	-0.05%
2018/05/24	1	46.45	2	46.33	46.45	-1	3,952	-0.03%
2018/05/23	3	46.37	3	46.75	46.55	0	3,984	0.00%
2018/05/22	2	47.85	2	47.45	47.55	0	3,972	0.00%
2018/05/21	0	0.00	1	46.40	46.50	-1	3,920	-0.03%
2018/05/17	4	44.59	7	44.71	45.50	-3	3,895	-0.08%
2018/05/16	2	46.35	2	46.60	46.20	0	3,863	0.00%
2018/05/15	3	46.82	4	47.21	46.75	-1	3,881	-0.03%
2018/05/14	0	0.00	8	47.69	47.95	-8	3,950	-0.20%
2018/05/11	16	47.26	6	47.37	46.10	10	3,993	0.25%
2018/05/10	17	50.58	17	49.80	49.60	0	3,939	0.00%
2018/05/09	3	50.08	7	50.19	49.35	-4	3,876	-0.10%
2018/05/08	3	48.17	6	47.97	48.00	-3	3,678	-0.08%
2018/05/07	29	48.08	42	48.60	47.75	-13	3,660	-0.36%
2018/05/04	7	49.39	36	49.42	48.50	-29	3,536	-0.82%
2018/05/03	8	46.51	3	46.55	47.00	5	3,376	0.15%
2018/05/02	0	0.00	4	47.56	47.00	-4	3,382	-0.12%
2018/04/30	2	46.08	3	46.13	47.00	-1	3,417	-0.03%
2018/04/27	4	46.56	10	46.96	46.75	-6	3,430	-0.17%
2018/04/26	28	46.18	13	45.77	45.70	15	3,439	0.44%
2018/04/25	22	46.72	13	46.16	46.50	9	3,424	0.26%
2018/04/24	25	48.34	9	48.69	46.40	16	3,384	0.47%
2018/04/23	5	49.26	36	50.37	51.40	-31	3,266	-0.95%
2018/04/20	5	46.43	2	46.50	46.80	3	3,085	0.10%
2018/04/19	9	48.41	6	49.05	47.00	3	3,282	0.09%
2018/04/18	16	46.57	8	46.05	47.45	8	3,235	0.25%
2018/04/17	13	47.47	34	47.74	46.55	-21	3,251	-0.65%
2018/04/16	26	50.17	11	50.02	50.00	15	3,227	0.46%
2018/04/13	30	47.18	6	46.96	48.00	24	3,094	0.78%
2018/04/12	0	0.00	8	44.93	45.00	-8	3,079	-0.26%
2018/04/11	12	44.52	2	44.30	44.55	10	3,228	0.31%
2018/04/10	44	45.04	17	45.20	44.65	27	3,551	0.76%
2018/04/09	1	42.70	0	0.00	44.00	1	3,640	0.03%
2018/03/29	0	0.00	1	44.40	43.90	-1	4,272	-0.02%
2018/03/23	1	44.00	0	0.00	43.45	1	4,918	0.02%
2018/03/16	0	0.00	1	46.00	45.70	-1	5,057	-0.02%
2018/03/15	1	45.50	1	45.70	45.70	0	5,088	0.00%
2018/03/14	0	0.00	1	45.25	45.25	-1	5,154	-0.02%
2018/03/09	0	0.00	1	44.35	44.15	-1	5,267	-0.02%
2018/03/08	0	0.00	1	44.40	43.85	-1	5,466	-0.02%
2018/03/07	1	44.00	0	0.00	44.10	1	5,641	0.02%
2018/03/06	0	0.00	5	46.15	45.15	-5	5,784	-0.09%
2018/03/05	0	0.00	2	46.70	46.60	-2	6,014	-0.03%
2018/03/02	16	46.01	13	46.08	45.55	3	5,903	0.05%
2018/02/23	2	44.05	0	0.00	42.75	2	5,826	0.03%
2018/02/06	3	45.45	1	43.60	42.50	2	5,625	0.04%
2018/02/05	1	45.40	5	46.42	44.95	-4	5,502	-0.07%
2018/02/02	3	45.50	2	44.90	44.55	1	5,393	0.02%
2018/02/01	0	0.00	1	46.00	45.10	-1	5,337	-0.02%
2018/01/30	2	41.93	3	43.00	42.00	-1	5,205	-0.02%
2018/01/29	1	44.00	0	0.00	43.55	1	5,175	0.02%
2018/01/24	1	44.70	5	45.00	44.70	-4	5,027	-0.08%
2018/01/22	5	48.50	0	0.00	48.30	5	5,014	0.10%
2018/01/18	0	0.00	1	48.35	47.15	-1	4,943	-0.02%
2018/01/16	3	49.85	0	0.00	48.85	3	4,885	0.06%
2018/01/15	5	53.02	1	52.80	49.00	4	4,841	0.08%
2018/01/12	0	0.00	1	47.00	48.45	-1	4,616	-0.02%
2018/01/11	3	49.23	1	48.20	47.60	2	4,581	0.04%
2018/01/10	1	47.35	1	47.60	47.50	0	4,509	0.00%
2018/01/09	1	50.50	3	50.70	49.70	-2	4,423	-0.05%
2018/01/08	3	52.50	2	51.45	49.50	1	4,310	0.02%
2018/01/05	0	0.00	2	53.00	53.00	-2	4,216	-0.05%
2018/01/04	100	51.93	102	52.95	54.00	-2	4,052	-0.05%	大賣/
2018/01/03	3	47.90	4	48.66	49.25	-1	3,716	-0.03%
2018/01/02	0	0.00	3	44.98	44.80	-3	3,564	-0.08%