力致 (3483)-國泰-敦南券商分點個股進出

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

力致

(3483)

可現股當沖

股價
153.5
漲跌
▼1.0
漲幅
-0.65%
成交量
644張
產業
上櫃電腦及週邊類股
378人加入追蹤

立即追蹤
本地時間:14:30

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

力致 (3483)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	6.3	154.06	6.7	154.84	153.50	-0.3	1,508	-0.02%
2024/11/21	6.2	154.38	12.4	153.08	154.50	-6.2	1,515	-0.41%
2024/11/20	6.4	148.76	10.8	149.62	150.50	-4.4	1,534	-0.29%
2024/11/19	3.1	144.23	11.6	145.79	147.00	-8.4	1,547	-0.55%
2024/11/18	10.6	143.36	10	143.54	142.00	0.5	1,566	0.03%
2024/11/15	11	148.42	9.4	147.53	147.00	1.5	1,569	0.10%
2024/11/14	12.1	150.89	10.4	151.54	148.00	1.8	1,592	0.11%
2024/11/13	7.8	149.72	19	149.09	150.00	-11.2	1,608	-0.70%
2024/11/12	7.5	151.08	5.6	150.70	150.50	1.9	1,622	0.12%
2024/11/11	8.4	152.92	6.3	152.88	152.00	2.1	1,633	0.13%
2024/11/08	13.4	154.16	10.8	154.82	153.00	2.6	1,663	0.16%
2024/11/07	44.3	152.16	26.3	152.64	153.50	18	1,686	1.07%
2024/11/06	15.2	157.48	35.8	158.37	158.50	-20.6	1,669	-1.24%
2024/11/05	7.7	154.18	8.8	153.61	154.50	-1.2	1,692	-0.07%
2024/11/04	8.1	152.21	6.5	151.73	151.50	1.6	1,788	0.09%
2024/11/01	5.6	154.04	7.5	153.45	154.50	-1.9	1,810	-0.10%
2024/10/30	14	155.99	8	156.47	155.00	6	1,834	0.32%
2024/10/29	18.4	154.82	24.4	155.35	154.50	-5.9	1,843	-0.32%
2024/10/28	13.9	160.13	7.8	159.27	160.00	6.1	1,842	0.33%
2024/10/25	4.2	163.22	13	162.85	163.50	-8.9	1,860	-0.48%
2024/10/24	20.3	165.27	11.9	162.86	162.50	8.4	1,891	0.45%
2024/10/23	6.2	168.83	23.9	169.64	169.00	-17.7	1,884	-0.94%
2024/10/22	18.7	168.20	9.6	167.90	168.00	9.2	1,907	0.48%
2024/10/21	10	171.34	9.4	171.02	171.00	0.6	1,983	0.03%
2024/10/18	22.4	171.90	21.7	170.49	169.50	0.7	2,011	0.03%
2024/10/17	11.9	172.51	21.6	171.89	172.50	-9.7	2,018	-0.48%
2024/10/16	23	172.44	16.9	172.17	172.50	6.1	2,036	0.30%
2024/10/15	35.8	173.08	48.5	172.87	172.00	-12.7	2,025	-0.63%
2024/10/14	40.2	167.27	54.7	168.44	167.00	-14.5	1,986	-0.73%
2024/10/11	13.8	161.78	15.3	161.54	160.50	-1.6	1,969	-0.08%
2024/10/09	47.4	162.67	30.1	161.16	160.00	17.3	2,019	0.86%
2024/10/08	18.9	168.27	18.4	168.45	167.50	0.5	2,036	0.03%
2024/10/07	18.4	170.25	18.2	170.34	170.00	0.2	2,089	0.01%
2024/10/04	19.1	169.97	21.4	170.21	169.50	-2.3	2,156	-0.11%
2024/10/01	17.7	170.21	20.8	170.58	168.50	-3.1	2,195	-0.14%
2024/09/30	36.1	171.39	26.1	171.91	169.50	10	2,275	0.44%
2024/09/27	253.6	176.56	172.3	174.67	175.00	81.3	2,318	3.51%	大買/大賣/
2024/09/26	79.4	175.25	113.1	175.39	177.50	-33.7	2,284	-1.48%	大賣/
2024/09/25	4.1	162.15	6.9	163.75	163.50	-2.7	2,254	-0.12%
2024/09/24	11	161.78	7.1	161.00	160.00	3.9	2,396	0.16%
2024/09/23	3.3	165.33	3.5	166.00	165.50	-0.2	2,580	-0.01%
2024/09/20	4.7	165.00	2.7	165.03	165.00	2	2,742	0.07%
2024/09/19	0.4	162.38	10.3	163.33	165.50	-9.9	2,914	-0.34%
2024/09/18	5.2	162.22	3.7	162.57	160.50	1.6	3,169	0.05%
2024/09/16	6.2	164.69	5.8	163.92	163.50	0.4	3,622	0.01%
2024/09/13	7.1	165.78	8.6	165.85	165.00	-1.5	3,921	-0.04%
2024/09/12	8.5	166.09	22.7	164.68	163.50	-14.2	4,012	-0.35%
2024/09/11	12.2	162.38	23	162.22	162.50	-10.7	4,120	-0.26%
2024/09/10	14.5	161.49	14	160.04	158.50	0.5	4,165	0.01%
2024/09/09	4.2	160.15	11.2	160.05	163.50	-7	4,229	-0.17%
2024/09/06	2.6	159.43	5.1	160.49	161.00	-2.6	4,330	-0.06%
2024/09/05	9.9	160.23	5.6	159.93	158.00	4.3	4,365	0.10%
2024/09/04	22.8	158.16	16.4	156.76	157.50	6.4	4,463	0.14%
2024/09/03	6.2	167.18	7.7	166.89	166.00	-1.5	4,543	-0.03%
2024/09/02	26	168.97	7.2	169.61	167.50	18.8	4,707	0.40%
2024/08/30	6.6	172.50	17.7	173.61	172.50	-11.1	4,923	-0.23%
2024/08/29	8.4	169.15	25.3	169.83	171.50	-16.9	5,028	-0.34%
2024/08/28	66.2	172.16	34.8	170.12	169.00	31.5	5,143	0.61%
2024/08/27	18.5	170.38	17.5	171.51	173.00	1	5,276	0.02%
2024/08/26	45.9	171.16	47.1	171.83	170.00	-1.2	5,514	-0.02%
2024/08/23	9.7	165.02	17.3	164.70	167.50	-7.6	5,955	-0.13%
2024/08/22	76.3	167.35	54.5	164.83	163.50	21.8	6,125	0.36%
2024/08/21	26.2	168.88	29.5	170.01	168.50	-3.3	6,234	-0.05%
2024/08/20	23.5	168.97	18.8	168.72	168.50	4.8	6,386	0.07%
2024/08/19	15.2	164.36	10.8	164.70	165.50	4.4	6,672	0.07%
2024/08/16	34.6	162.82	26.9	163.03	164.50	7.7	7,060	0.11%
2024/08/15	25.4	159.32	42.4	159.46	160.00	-17	7,308	-0.23%
2024/08/14	22.8	153.71	22.8	154.15	153.50	0.1	7,536	0.00%
2024/08/13	8.6	151.62	23.4	151.20	151.00	-14.8	7,683	-0.19%
2024/08/12	24.5	151.83	31.4	151.20	151.50	-6.8	7,709	-0.09%
2024/08/09	51.4	149.35	26.9	148.44	146.50	24.5	7,717	0.32%
2024/08/08	29.9	143.27	36.2	142.98	142.50	-6.3	7,729	-0.08%
2024/08/07	38.2	142.41	60.1	142.70	145.00	-21.9	7,829	-0.28%
2024/08/06	79	136.71	100	135.24	138.50	-21	7,832	-0.27%
2024/08/05	37.3	145.64	39.7	146.33	144.50	-2.4	7,788	-0.03%
2024/08/02	27.5	164.63	17.8	164.69	160.50	9.7	7,830	0.12%
2024/08/01	26.6	170.70	32.7	170.36	171.00	-6.1	7,835	-0.08%
2024/07/31	22.8	166.55	28.1	167.38	166.50	-5.3	7,861	-0.07%
2024/07/30	19.9	162.48	53	163.00	165.50	-33.1	7,897	-0.42%
2024/07/29	39.8	166.13	38.4	164.21	161.00	1.3	7,967	0.02%
2024/07/26	31.9	167.09	28.9	166.91	170.00	3	8,112	0.04%
2024/07/23	53.1	173.65	34	173.22	172.50	19.1	8,243	0.23%
2024/07/22	113.8	176.94	136.7	173.75	171.50	-22.9	8,309	-0.28%	大買/大賣/
2024/07/19	64.4	188.39	72.9	190.03	185.50	-8.5	8,245	-0.10%
2024/07/18	59.8	188.27	27.2	187.89	188.00	32.7	8,253	0.40%
2024/07/17	25.4	192.34	77.2	192.58	192.50	-51.8	8,227	-0.63%
2024/07/16	30.6	188.63	28.7	188.41	187.50	1.9	8,218	0.02%
2024/07/15	35.6	188.52	20.2	188.40	187.50	15.5	8,239	0.19%
2024/07/12	45.2	191.04	30.8	191.07	190.00	14.4	8,236	0.18%
2024/07/11	78.6	194.08	34.8	193.68	192.00	43.7	8,228	0.53%
2024/07/10	61.8	193.92	52.4	194.55	196.50	9.4	8,212	0.11%
2024/07/09	66.4	188.57	67.6	188.80	191.00	-1.2	8,164	-0.01%
2024/07/08	94.8	190.19	51.4	190.04	188.00	43.4	8,102	0.54%
2024/07/05	73.1	196.79	45.9	196.58	195.00	27.1	8,035	0.34%
2024/07/04	87.4	193.52	94.4	195.51	198.00	-7.1	7,984	-0.09%
2024/07/03	78.6	196.50	40.6	197.35	193.50	38	7,899	0.48%
2024/07/02	169.6	197.44	135.9	197.08	197.00	33.7	7,843	0.43%	大買/大賣/
2024/07/01	137.8	200.55	133.1	200.44	199.50	4.8	7,759	0.06%	大買/大賣/
2024/06/28	216.3	203.69	145.8	205.18	202.00	70.5	7,686	0.92%	大買/大賣/
2024/06/27	340.8	208.32	220.6	207.90	204.00	120.2	7,543	1.59%	大買/大賣/鉅額交易
2024/06/26	246.8	208.31	186.7	208.49	206.50	60.1	7,360	0.82%	大買/大賣/
2024/06/25	369.4	209.70	325.2	208.68	209.00	44.3	7,220	0.61%	大買/大賣/
2024/06/24	515.2	224.66	401.8	219.06	212.00	113.4	7,025	1.61%	大買/大賣/鉅額交易
2024/06/21	675	223.95	647.6	226.08	228.50	27.3	6,833	0.40%	大買/大賣/
2024/06/20	152.1	207.91	290.4	208.85	213.00	-138.4	6,444	-2.15%	大買/大賣/鉅額交易
2024/06/19	88.5	194.12	52.1	195.77	194.00	36.5	6,184	0.59%
2024/06/18	134	195.92	105.2	197.17	194.00	28.9	6,127	0.47%	大買/大賣/
2024/06/17	66.5	193.96	49.3	194.75	194.00	17.3	6,047	0.29%
2024/06/14	70.9	195.81	84.4	195.25	195.00	-13.5	6,022	-0.22%
2024/06/13	68.8	194.46	100.3	194.41	197.50	-31.5	5,974	-0.53%
2024/06/12	26.4	185.37	17.6	185.58	186.50	8.8	5,898	0.15%
2024/06/11	96.5	186.60	61.6	186.76	186.00	34.9	5,934	0.59%
2024/06/07	131.4	195.86	106	194.52	192.50	25.4	5,894	0.43%	大買/大賣/
2024/06/06	115	193.52	147.6	194.01	196.00	-32.6	5,849	-0.56%	大買/大賣/
2024/06/05	195.6	195.87	235	194.72	187.50	-39.3	5,747	-0.68%	大買/大賣/
2024/06/04	147.3	206.06	118.6	206.29	205.00	28.8	5,605	0.51%	大買/大賣/
2024/06/03	129.4	206.90	113.2	207.54	208.00	16.2	5,581	0.29%	大買/大賣/
2024/05/31	245.3	209.09	248.8	208.78	207.00	-3.5	5,713	-0.06%	大買/大賣/
2024/05/30	215.4	202.44	245.9	203.73	203.50	-30.6	5,595	-0.55%	大買/大賣/
2024/05/29	362.6	199.08	442.4	200.19	198.00	-79.7	5,389	-1.48%	大買/大賣/
2024/05/28	176.7	190.36	163.9	190.35	188.50	12.9	4,973	0.26%	大買/大賣/
2024/05/27	146.1	188.95	121.5	188.86	187.00	24.6	4,878	0.50%	大買/大賣/
2024/05/24	233.2	189.31	190.2	189.38	188.50	43	4,800	0.90%	大買/大賣/
2024/05/23	304.6	188.87	270.3	188.79	186.00	34.3	4,666	0.73%	大買/大賣/
2024/05/22	298.8	186.13	350.7	186.70	187.50	-51.9	4,434	-1.17%	大買/大賣/
2024/05/21	212.9	176.87	195.3	177.81	179.50	17.6	4,132	0.42%	大買/大賣/
2024/05/20	192.1	174.99	180.5	175.78	174.00	11.6	3,948	0.29%	大買/大賣/
2024/05/17	68.9	167.85	149	167.63	170.00	-80.1	3,739	-2.14%	大賣/
2024/05/16	41.9	161.43	25.9	161.50	160.50	16.1	3,660	0.44%
2024/05/15	69	164.29	41.8	163.44	162.00	27.3	3,779	0.72%
2024/05/14	33.3	162.50	55.3	162.40	163.00	-22	3,969	-0.55%
2024/05/13	61.1	165.42	64.4	165.89	164.00	-3.4	4,260	-0.08%
2024/05/10	31.1	160.54	41.6	161.02	163.00	-10.5	4,394	-0.24%
2024/05/09	40.1	162.92	28.5	162.33	162.00	11.6	4,418	0.26%
2024/05/08	57.9	164.20	68.8	164.64	165.50	-10.9	4,402	-0.25%
2024/05/07	12.2	159.03	22.7	159.29	161.00	-10.4	4,473	-0.23%
2024/05/06	36.3	161.69	31.6	160.91	158.00	4.7	4,500	0.10%
2024/05/03	63.2	163.01	48	161.35	160.50	15.1	4,519	0.33%
2024/05/02	88.9	163.97	79.6	163.53	163.00	9.3	4,535	0.21%
2024/04/30	140.4	162.06	140.2	163.27	166.50	0.2	4,657	0.00%	大買/大賣/
2024/04/29	133.4	159.29	84	158.96	160.00	49.4	4,554	1.08%	大買/
2024/04/26	39.8	155.18	77.7	154.25	154.00	-37.9	4,509	-0.84%
2024/04/25	11.5	145.78	6.4	146.33	145.00	5.1	4,466	0.11%
2024/04/24	12.4	146.13	19.6	146.10	147.50	-7.2	4,483	-0.16%
2024/04/23	5.4	140.71	13.1	140.69	141.00	-7.7	4,486	-0.17%
2024/04/22	32.9	141.96	21.2	141.42	138.00	11.7	4,521	0.26%
2024/04/19	11.6	135.46	37.3	137.44	140.50	-25.7	4,527	-0.57%
2024/04/18	19.1	137.00	12.4	137.64	138.50	6.7	4,510	0.15%
2024/04/17	10.7	137.60	27.1	137.52	137.00	-16.4	4,522	-0.36%
2024/04/16	31.6	136.55	27	136.91	135.00	4.6	4,523	0.10%
2024/04/15	11.8	145.18	11.2	144.37	144.50	0.6	4,502	0.01%
2024/04/12	9.4	148.41	17.2	148.69	148.00	-7.8	4,521	-0.17%
2024/04/11	10.3	146.50	22.1	146.48	146.00	-11.8	4,536	-0.26%
2024/04/10	19.5	148.06	12.4	148.00	147.00	7.1	4,582	0.15%
2024/04/09	8.8	149.37	2	149.01	149.00	6.7	4,649	0.14%
2024/04/08	10.5	150.66	9.3	150.72	150.00	1.2	4,695	0.03%
2024/04/03	19.6	151.55	17.5	151.78	152.50	2.1	4,757	0.04%
2024/04/02	30.6	150.59	20.1	149.80	150.00	10.5	4,921	0.21%
2024/04/01	32.1	153.41	15.2	153.59	153.00	16.9	5,034	0.34%
2024/03/29	15.3	154.07	30.3	154.85	153.00	-15	5,043	-0.30%
2024/03/28	22.6	155.20	31.5	154.35	153.00	-9	5,038	-0.18%
2024/03/27	26.3	157.60	11.7	157.68	158.00	14.6	5,105	0.29%
2024/03/26	39.3	161.48	47.9	160.89	157.50	-8.7	5,105	-0.17%
2024/03/25	82	162.16	67	162.58	161.00	15	5,076	0.29%
2024/03/22	34.4	155.39	29.1	155.39	155.50	5.3	5,064	0.10%
2024/03/21	20.9	151.55	33.7	151.52	153.00	-12.8	5,037	-0.25%
2024/03/20	21	149.52	18.5	150.18	149.50	2.6	5,019	0.05%
2024/03/19	28.8	147.80	12.5	148.16	147.50	16.3	5,005	0.33%
2024/03/18	23.7	146.24	25.2	146.58	147.00	-1.5	4,999	-0.03%
2024/03/15	21.9	146.05	19.1	145.40	146.00	2.7	4,996	0.05%
2024/03/14	68.1	146.69	67.5	146.61	145.00	0.6	5,034	0.01%
2024/03/13	66	154.21	47.4	152.89	151.50	18.7	4,992	0.37%
2024/03/12	44.2	157.60	53.1	158.39	158.50	-8.9	4,989	-0.18%
2024/03/11	71.6	156.72	45.8	156.56	154.50	25.8	4,970	0.52%
2024/03/08	81.2	160.90	68.6	160.63	157.50	12.6	4,947	0.25%
2024/03/07	114.3	167.04	50.5	166.16	164.00	63.8	4,979	1.28%	大買/
2024/03/06	162.5	173.68	135.7	175.49	168.00	26.8	4,946	0.54%	大買/大賣/
2024/03/05	35.9	170.37	55	170.80	171.50	-19.1	4,725	-0.41%
2024/03/04	39.8	170.76	39.3	172.19	169.00	0.6	4,744	0.01%
2024/03/01	58.7	171.43	50.3	171.65	170.50	8.4	4,736	0.18%
2024/02/29	50.7	170.35	81.6	170.63	171.50	-30.9	4,729	-0.65%
2024/02/27	65.3	165.23	55.9	166.22	167.00	9.3	4,754	0.20%
2024/02/26	53.4	165.03	38.4	164.75	164.50	15	5,015	0.30%
2024/02/23	78.7	168.14	63.6	168.06	165.00	15.1	5,335	0.28%
2024/02/22	93	169.71	66.1	170.17	170.00	26.8	5,731	0.47%
2024/02/21	98.5	171.84	64.1	172.02	169.50	34.4	5,855	0.59%
2024/02/20	61.1	170.44	47.5	170.02	171.50	13.6	5,895	0.23%
2024/02/19	93.1	172.52	30.8	172.40	170.50	62.3	5,869	1.06%
2024/02/16	135.5	177.82	75.6	177.37	176.00	59.9	5,848	1.02%	大買/
2024/02/15	115.3	177.77	199.3	177.56	182.50	-84	5,754	-1.46%	大買/大賣/
2024/02/05	442.4	174.23	295.6	172.92	166.00	146.8	5,645	2.60%	大買/大賣/鉅額交易
2024/02/02	131.9	170.78	184	170.92	172.00	-52	5,433	-0.96%	大買/大賣/
2024/02/01	47.9	164.16	31.3	164.88	164.00	16.6	5,413	0.31%
2024/01/31	32.8	162.85	37.3	162.90	163.00	-4.5	5,470	-0.08%
2024/01/30	97.8	165.64	119.1	165.63	165.00	-21.3	5,479	-0.39%	大賣/
2024/01/29	32.7	160.72	39.4	160.98	161.50	-6.6	5,422	-0.12%
2024/01/26	70.5	158.99	48.4	157.68	156.50	22.1	5,442	0.41%
2024/01/25	48.2	164.20	31.9	163.43	162.50	16.3	5,474	0.30%
2024/01/24	199.7	167.42	207.6	167.22	165.00	-7.9	5,440	-0.14%	大買/大賣/
2024/01/23	78.5	162.24	78.3	162.81	161.50	0.2	5,266	0.00%
2024/01/22	45.3	160.14	99.7	161.61	163.50	-54.4	5,216	-1.04%
2024/01/19	54.5	158.14	46.1	157.46	156.00	8.4	5,153	0.16%
2024/01/18	35.9	160.55	39.4	159.90	159.50	-3.5	5,124	-0.07%
2024/01/17	47.3	159.75	33.9	159.48	158.00	13.4	5,142	0.26%
2024/01/16	21	159.33	40.1	159.95	161.00	-19.1	5,166	-0.37%
2024/01/15	16.3	154.33	52.6	156.24	157.50	-36.3	5,209	-0.70%
2024/01/12	36.3	153.25	20.3	153.23	151.50	16	5,220	0.31%
2024/01/11	28.6	151.72	30.1	152.68	153.00	-1.4	5,283	-0.03%
2024/01/10	11.3	152.40	18	153.39	151.50	-6.7	5,321	-0.13%
2024/01/09	33.8	152.89	11.3	153.72	153.00	22.6	5,493	0.41%
2024/01/08	32.7	154.86	12.5	154.37	152.50	20.2	5,686	0.36%
2024/01/05	22	157.78	13	157.72	157.00	9.1	5,926	0.15%
2024/01/04	60.5	162.50	79.9	160.69	159.00	-19.4	6,164	-0.32%
2024/01/03	37.8	162.97	61.5	163.04	163.50	-23.7	6,308	-0.38%
2024/01/02	48.3	162.20	31.6	161.74	162.00	16.7	6,414	0.26%
2023/12/29	45.3	160.83	53.3	160.84	162.50	-8	6,419	-0.12%
2023/12/28	164	162.35	145.2	162.18	160.50	18.8	6,370	0.30%	大買/大賣/
2023/12/27	49.4	159.35	129.4	158.93	159.00	-80	6,234	-1.28%	大賣/
2023/12/26	7.5	151.48	18.4	151.89	152.50	-10.9	6,193	-0.18%
2023/12/25	26.5	151.58	19.1	151.68	150.00	7.5	6,214	0.12%
2023/12/22	97.7	155.11	100.3	154.25	152.00	-2.6	6,234	-0.04%
2023/12/21	12.3	151.08	11.1	151.36	151.00	1.2	6,247	0.02%
2023/12/20	46.5	151.80	48.6	152.50	152.00	-2.1	6,256	-0.03%
2023/12/19	58.4	146.31	41.9	146.63	150.50	16.6	6,254	0.26%
2023/12/18	9.1	148.94	15.2	149.68	149.50	-6.1	6,320	-0.10%
2023/12/15	30.3	150.02	12.1	149.29	149.00	18.2	6,331	0.29%
2023/12/14	10.5	150.94	34.1	151.04	151.50	-23.6	6,347	-0.37%
2023/12/13	28.4	149.67	18	149.08	148.50	10.3	6,343	0.16%
2023/12/12	16.5	150.36	10.4	149.82	149.00	6	6,376	0.09%
2023/12/11	58.5	150.00	35.2	150.42	150.50	23.3	6,421	0.36%
2023/12/08	21.6	155.04	24.1	155.31	155.00	-2.5	6,413	-0.04%
2023/12/07	63.2	153.92	40.4	155.26	152.50	22.7	6,428	0.35%
2023/12/06	37	159.96	33.3	160.12	159.00	3.7	6,474	0.06%
2023/12/05	50.5	158.93	49.8	158.93	158.00	0.7	6,813	0.01%
2023/12/04	116.8	160.88	62.3	159.56	158.50	54.5	6,836	0.80%	大買/
2023/12/01	40.6	163.40	90.2	163.76	165.50	-49.5	6,804	-0.73%
2023/11/30	31.1	160.23	18.2	160.27	160.00	12.9	6,874	0.19%
2023/11/29	76.4	162.37	45.9	162.25	161.00	30.5	6,901	0.44%
2023/11/28	37.4	161.48	28.1	161.71	162.50	9.3	6,876	0.14%
2023/11/27	41.7	159.79	39.9	160.12	158.50	1.8	6,860	0.03%
2023/11/24	106.7	161.77	82.4	161.31	159.00	24.2	6,864	0.35%	大買/
2023/11/23	297.2	170.40	207.5	166.95	162.50	89.7	6,816	1.32%	大買/大賣/
2023/11/22	286.3	170.96	318.9	171.71	176.00	-32.6	6,667	-0.49%	大買/大賣/
2023/11/21	317.2	161.41	365.6	162.38	167.00	-48.3	6,469	-0.75%	大買/大賣/
2023/11/20	74.4	152.80	149.2	152.52	155.00	-74.9	6,280	-1.19%	大賣/
2023/11/17	110.4	147.61	80	147.69	146.50	30.4	6,331	0.48%	大買/
2023/11/16	19.3	146.34	22.2	146.50	146.00	-2.9	6,503	-0.04%
2023/11/15	50.1	147.48	55.2	146.97	145.00	-5.1	6,902	-0.07%
2023/11/14	34.7	144.54	30.5	144.82	145.00	4.2	7,084	0.06%
2023/11/13	52.4	142.77	54.3	144.13	145.00	-1.9	7,386	-0.03%
2023/11/10	131.5	143.16	105.6	143.63	143.00	25.9	7,681	0.34%	大買/大賣/
2023/11/09	188.5	154.53	211.4	154.30	151.50	-22.9	7,907	-0.29%	大買/大賣/
2023/11/08	83.6	149.94	68.5	149.53	150.00	15.1	8,067	0.19%
2023/11/07	25.1	147.28	36.4	147.61	148.00	-11.4	8,241	-0.14%
2023/11/06	86.7	148.30	65.9	148.27	146.00	20.9	9,352	0.22%
2023/11/03	47.3	146.85	63.2	147.08	147.00	-15.8	9,663	-0.16%
2023/11/02	36.1	141.95	64.4	143.24	146.00	-28.4	9,627	-0.29%
2023/11/01	26.7	133.63	36	134.11	136.00	-9.3	9,576	-0.10%
2023/10/31	47.1	137.92	28.4	134.67	132.00	18.7	9,595	0.19%
2023/10/30	12.3	139.57	27.7	140.33	141.00	-15.3	9,587	-0.16%
2023/10/27	53.5	138.95	60.2	137.93	136.50	-6.7	9,593	-0.07%
2023/10/26	15.1	139.93	9.3	139.87	138.50	5.8	9,606	0.06%
2023/10/25	29.4	140.13	54.5	141.12	143.00	-25.1	9,617	-0.26%
2023/10/24	56.5	135.55	59.1	135.54	138.00	-2.6	9,593	-0.03%
2023/10/23	69.7	142.32	54.3	140.64	137.50	15.4	9,575	0.16%
2023/10/20	24.7	143.00	35.2	143.91	143.50	-10.5	9,546	-0.11%
2023/10/19	69.4	144.40	65	145.12	145.50	4.4	9,627	0.05%
2023/10/18	68.4	145.78	34.7	146.60	147.00	33.7	9,612	0.35%
2023/10/17	194.6	149.34	168.5	147.64	148.50	26.1	9,610	0.27%	大買/大賣/
2023/10/16	173.9	155.59	162.6	155.62	153.50	11.3	9,779	0.12%	大買/大賣/
2023/10/13	242.9	154.23	238.5	152.98	153.00	4.4	10,092	0.04%	大買/大賣/
2023/10/12	189.4	151.96	243	151.92	154.00	-53.6	9,938	-0.54%	大買/大賣/
2023/10/11	169.5	144.80	214.6	145.19	144.00	-45.1	9,730	-0.46%	大買/大賣/
2023/10/06	213.2	143.56	191.9	144.05	141.00	21.2	9,612	0.22%	大買/大賣/
2023/10/05	23.7	138.71	59.2	139.69	139.50	-35.5	9,489	-0.37%
2023/10/04	23.1	135.37	22.3	134.73	137.00	0.8	9,484	0.01%
2023/10/03	45.3	137.08	44.1	137.14	135.00	1.1	9,490	0.01%
2023/10/02	82.3	139.53	84.1	140.02	139.00	-1.8	9,503	-0.02%
2023/09/28	29.3	135.45	35.2	135.84	137.00	-5.9	9,489	-0.06%
2023/09/27	24	132.21	48.3	132.59	134.50	-24.3	9,522	-0.26%
2023/09/26	122.5	135.16	88.4	134.25	130.50	34.1	9,589	0.36%	大買/
2023/09/25	25.1	133.20	13.5	133.70	134.00	11.5	9,676	0.12%
2023/09/22	19	128.97	30.1	130.22	132.00	-11.1	9,805	-0.11%
2023/09/21	91.4	125.33	131.8	125.34	129.00	-40.4	9,794	-0.41%	大賣/
2023/09/20	23.1	132.13	33.1	132.49	131.50	-10	9,702	-0.10%
2023/09/19	23.9	132.66	12	131.75	131.50	11.9	9,769	0.12%
2023/09/18	12.3	136.63	16	136.31	135.50	-3.7	9,837	-0.04%
2023/09/15	61.2	139.52	57.8	138.48	138.00	3.4	10,086	0.03%
2023/09/14	51.2	137.56	79.4	138.14	139.50	-28.2	10,040	-0.28%
2023/09/13	42.9	131.70	33.6	131.92	133.00	9.4	9,987	0.09%
2023/09/12	85.3	135.11	79.2	135.62	135.00	6.2	9,979	0.06%
2023/09/11	121	136.90	90.4	135.10	133.50	30.6	10,056	0.30%	大買/
2023/09/08	385.3	146.14	340	145.76	142.00	45.2	9,998	0.45%	大買/大賣/
2023/09/07	61	139.72	53	140.31	142.50	8	9,677	0.08%
2023/09/06	84.7	143.57	63.4	143.36	142.50	21.3	9,656	0.22%
2023/09/05	80.5	142.62	99.9	142.33	143.50	-19.4	9,646	-0.20%
2023/09/04	43.3	136.12	67.4	136.48	137.50	-24.1	9,586	-0.25%
2023/09/01	30.4	132.72	17	133.32	132.50	13.4	9,721	0.14%
2023/08/31	25.3	134.62	52.1	134.79	136.00	-26.8	9,819	-0.27%
2023/08/30	39.7	136.15	50.3	136.27	135.00	-10.6	9,962	-0.11%
2023/08/29	45.9	133.67	46.1	133.78	134.00	-0.2	9,925	0.00%
2023/08/28	119.2	134.08	104.1	132.98	133.00	15	9,872	0.15%	大買/大賣/
2023/08/25	107.7	139.80	112.4	139.67	140.00	-4.7	9,703	-0.05%	大買/大賣/
2023/08/24	262.1	144.88	235.1	145.38	140.00	27	9,554	0.28%	大買/大賣/
2023/08/23	287.7	146.73	267.3	146.66	144.00	20.4	9,286	0.22%	大買/大賣/
2023/08/22	245.4	151.66	266.3	151.47	150.50	-21	9,063	-0.23%	大買/大賣/
2023/08/21	376.9	148.93	402.1	148.78	152.00	-25.3	8,852	-0.29%	大買/大賣/
2023/08/18	216.9	146.89	238.6	145.30	143.00	-21.7	8,423	-0.26%	大買/大賣/
2023/08/17	313.8	146.34	251.8	146.64	146.00	62	8,180	0.76%	大買/大賣/
2023/08/16	366.4	141.85	389.2	142.43	145.00	-22.8	7,821	-0.29%	大買/大賣/
2023/08/15	232.2	136.66	256.8	136.91	136.00	-24.6	7,426	-0.33%	大買/大賣/
2023/08/14	248.8	135.07	318.9	134.75	132.50	-70	7,093	-0.99%	大買/大賣/
2023/08/11	311.8	155.76	144.7	155.64	146.50	167.1	6,715	2.49%	大買/大賣/鉅額交易
2023/08/10	830.2	157.51	733.7	157.75	162.50	96.5	6,461	1.49%	大買/大賣/
2023/08/09	254.4	153.10	235.8	155.43	158.00	18.6	5,326	0.35%	大買/大賣/
2023/08/08	6	143.08	5	144.19	144.00	1	4,987	0.02%
2023/08/07	7.2	145.84	2.2	146.67	148.50	4.9	5,010	0.10%
2023/08/04	8.3	131.09	11.6	132.80	143.50	-3.4	5,066	-0.07%
2023/08/02	8.9	136.00	19	137.58	131.50	-10.1	5,406	-0.19%
2023/08/01	8.2	144.39	20	146.25	146.00	-11.8	5,476	-0.22%
2023/07/31	11.5	155.83	9.7	160.03	148.00	1.8	5,496	0.03%
2023/07/28	3.1	161.77	9.4	156.94	164.00	-6.3	5,450	-0.11%
2023/07/27	2.6	150.02	11.1	149.59	149.50	-8.5	5,415	-0.16%
2023/07/26	10.6	149.50	25.4	147.39	145.00	-14.8	5,375	-0.28%
2023/07/25	12.1	149.01	13.7	150.17	147.50	-1.7	5,327	-0.03%
2023/07/24	58.5	160.79	24.1	157.34	158.00	34.4	5,275	0.65%
2023/07/21	20.4	149.32	33.5	149.98	151.50	-13.1	5,155	-0.25%
2023/07/20	15	134.99	33.7	134.60	138.00	-18.8	5,098	-0.37%
2023/07/19	219.1	133.79	241.9	134.38	133.00	-22.8	5,039	-0.45%	大買/大賣/
2023/07/18	280.3	123.70	276.7	123.87	126.50	3.6	4,709	0.08%	大買/大賣/
2023/07/17	17	119.74	28.8	119.90	120.00	-11.8	4,198	-0.28%
2023/07/14	43	109.50	28	109.50	109.50	15	4,123	0.36%
2023/07/13	56	99.90	27.6	99.90	99.90	28.4	4,072	0.70%
2023/07/12	23.1	91.48	30	91.54	90.90	-7	3,998	-0.17%
2023/07/11	32.7	91.13	44.4	91.38	90.50	-11.7	3,940	-0.30%
2023/07/10	10.2	87.39	10.1	87.61	87.50	0.2	3,896	0.00%
2023/07/07	17.1	88.61	12.1	89.16	87.50	5.1	3,883	0.13%
2023/07/06	27.8	91.21	20.1	91.65	90.00	7.7	3,837	0.20%
2023/07/05	31.3	91.56	24.3	92.05	93.00	7	3,774	0.18%
2023/07/04	101.4	91.08	101.5	90.84	91.00	-0.1	3,712	0.00%	大買/大賣/
2023/07/03	130.7	92.52	138.5	92.45	91.10	-7.8	3,614	-0.22%	大買/大賣/
2023/06/30	69.4	88.18	95.3	88.06	88.30	-26	3,438	-0.76%
2023/06/29	6.8	83.72	29	83.73	83.60	-22.3	3,408	-0.65%
2023/06/28	34	82.40	20.2	82.58	82.20	13.9	3,432	0.40%
2023/06/27	66.2	83.45	42.2	84.17	80.80	24	3,425	0.70%
2023/06/26	118.6	87.73	110.8	88.01	87.40	7.8	3,399	0.23%	大買/大賣/
2023/06/21	110.6	86.12	158.7	86.22	88.30	-48.1	3,312	-1.45%	大買/大賣/
2023/06/20	3.3	80.39	6.2	80.60	80.80	-2.9	3,175	-0.09%
2023/06/19	14	79.86	20	79.88	79.70	-6	3,215	-0.19%
2023/06/16	60.9	80.49	39.2	80.58	80.30	21.8	3,199	0.68%
2023/06/15	108.6	84.28	96.5	83.94	83.50	12	3,147	0.38%	大買/
2023/06/14	22.1	82.22	27.1	82.42	82.20	-5	3,022	-0.17%
2023/06/13	30.4	81.66	40.1	81.77	81.10	-9.8	2,972	-0.33%
2023/06/12	63.3	80.31	52.2	80.72	80.60	11.1	2,919	0.38%
2023/06/09	56.1	80.04	32.2	80.37	80.20	23.9	2,873	0.83%
2023/06/08	46	82.31	60.2	82.76	81.50	-14.3	2,795	-0.51%
2023/06/07	144	82.11	183.3	82.29	83.80	-39.3	2,707	-1.45%	大買/大賣/
2023/06/06	120.9	77.81	122.3	77.90	77.50	-1.4	2,512	-0.06%	大買/大賣/
2023/06/05	50.6	77.69	91.9	76.47	78.40	-41.3	2,373	-1.74%
2023/06/02	9	71.67	6.3	71.92	72.20	2.7	2,201	0.12%
2023/06/01	2.3	71.46	7	71.69	71.60	-4.8	2,181	-0.22%
2023/05/31	10.2	72.82	8.4	72.42	72.10	1.9	2,175	0.09%
2023/05/30	1	72.99	6	73.37	73.20	-5	2,165	-0.23%
2023/05/29	7	73.30	4.8	73.37	73.50	2.2	2,155	0.10%
2023/05/26	38.3	74.02	45.1	73.18	72.70	-6.8	2,141	-0.32%
2023/05/25	71.8	75.08	43.3	75.38	75.00	28.5	2,093	1.36%
2023/05/24	6	72.58	2.2	72.99	72.90	3.8	2,000	0.19%
2023/05/23	2.2	72.51	3.5	72.49	72.30	-1.4	1,996	-0.07%
2023/05/22	7	72.81	10	72.99	72.70	-3	1,997	-0.15%
2023/05/19	20	72.62	23.2	72.31	71.80	-3.2	2,004	-0.16%
2023/05/18	6.2	72.56	7	72.80	72.20	-0.9	2,040	-0.04%
2023/05/17	9.1	72.58	1.2	72.44	72.30	7.9	2,036	0.39%
2023/05/16	32.1	72.39	42.1	72.65	72.50	-10	2,033	-0.49%
2023/05/15	22.2	70.35	20.1	70.42	70.00	2.1	1,994	0.10%
2023/05/12	29.7	71.37	21.4	71.50	72.30	8.4	1,982	0.42%
2023/05/11	49.4	74.56	31.1	74.00	73.60	18.3	1,944	0.94%
2023/05/10	65.9	78.00	50	77.43	77.00	15.9	1,880	0.85%
2023/05/09	202.3	78.78	171.8	78.21	79.10	30.4	1,782	1.71%	大買/大賣/
2023/05/08	66	75.18	70.9	76.50	77.30	-4.9	1,391	-0.35%
2023/05/05	12	71.98	11.1	71.87	70.30	0.9	1,294	0.07%
2023/05/04	2	69.95	8	69.94	69.80	-6	1,263	-0.48%
2023/05/03	1	69.40	3	69.37	68.90	-2	1,273	-0.16%
2023/05/02	1.2	69.07	3	69.03	69.20	-1.8	1,282	-0.14%
2023/04/28	6	69.07	0	0.00	68.60	6	1,280	0.47%
2023/04/27	2	67.60	4	68.50	68.50	-2	1,273	-0.16%
2023/04/26	2	65.30	1	67.50	67.40	1	1,264	0.08%
2023/04/25	11.1	66.54	5	66.24	65.60	6.1	1,255	0.48%
2023/04/24	2.1	68.39	1	68.20	67.90	1.1	1,245	0.09%
2023/04/21	12.1	68.57	15.4	68.67	68.00	-3.3	1,234	-0.27%
2023/04/20	3.1	71.77	1	71.00	71.50	2.1	1,199	0.17%
2023/04/19	12	72.54	30	72.25	72.60	-18	1,177	-1.53%
2023/04/18	6.1	70.82	5	71.40	70.40	1.1	1,131	0.10%
2023/04/17	1	72.48	9	71.83	72.30	-8	1,121	-0.71%
2023/04/14	7.1	70.36	2	70.70	70.30	5.1	1,106	0.46%
2023/04/13	13.1	70.98	7.2	71.17	70.60	5.8	1,100	0.53%
2023/04/12	4.5	72.50	7.3	72.92	72.60	-2.8	1,082	-0.26%
2023/04/11	8.1	72.09	7.3	71.82	71.60	0.8	1,065	0.08%
2023/04/10	7.1	71.76	11	72.15	71.60	-4	1,054	-0.37%
2023/04/07	9	70.88	5	71.02	70.50	4	1,032	0.39%
2023/04/06	5	71.40	4	71.37	71.10	1	1,018	0.10%
2023/03/31	5.2	72.30	5	71.76	71.70	0.2	1,008	0.02%
2023/03/30	81.8	73.85	66.9	73.56	72.60	14.9	984	1.51%
2023/03/29	19.5	71.57	32.1	71.18	71.50	-12.5	859	-1.46%
2023/03/28	15.4	70.30	13.3	69.90	69.20	2.2	805	0.27%
2023/03/27	31.4	72.16	48.5	72.18	70.10	-17.1	779	-2.20%
2023/03/24	16	70.63	22.3	69.28	70.00	-6.3	711	-0.89%
2023/03/23	116.8	71.11	75.3	70.49	71.00	41.5	686	6.04%	大買/
2023/03/22	14	66.41	26.8	67.60	68.80	-12.8	548	-2.33%
2023/03/21	2.1	62.80	0	63.30	62.60	2.1	493	0.42%
2023/03/20	0.1	62.16	1.1	62.82	63.00	-1	490	-0.21%
2023/03/17	2	60.60	11.3	60.99	61.40	-9.3	493	-1.88%
2023/03/16	5	60.12	0	0.00	59.70	5	495	1.01%
2023/03/15	4.3	62.44	1	62.70	61.90	3.2	504	0.64%
2023/03/14	0	62.50	0	0.00	63.00	0	517	0.00%
2023/03/13	0	61.50	0	0.00	62.70	0	535	0.00%
2023/03/10	2.2	61.98	2	61.90	61.90	0.2	548	0.03%
2023/03/09	3.2	63.14	0	0.00	62.70	3.2	573	0.57%
2023/03/08	9.2	63.89	2	63.90	64.00	7.2	569	1.26%
2023/03/07	3.1	63.90	4.2	63.74	64.00	-1.1	563	-0.20%
2023/03/06	2.1	63.49	0	63.50	63.40	2.1	557	0.37%
2023/03/03	2	63.15	1.1	63.64	62.60	0.9	554	0.16%
2023/03/02	0.1	62.06	0	0.00	61.70	0.1	550	0.02%
2023/03/01	0	61.98	1	62.30	62.10	-1	547	-0.18%
2023/02/24	2	62.80	0	0.00	62.60	2	546	0.37%
2023/02/23	2.1	63.09	6	63.08	63.20	-3.9	547	-0.71%
2023/02/22	5.1	62.36	3	62.27	62.80	2.1	551	0.38%
2023/02/21	2.1	64.09	3	64.07	63.80	-0.9	563	-0.16%
2023/02/20	7.1	64.20	6	63.87	64.20	1.1	574	0.20%
2023/02/17	23	63.99	14.2	64.18	64.40	8.8	569	1.55%
2023/02/16	31	64.22	54.5	64.00	64.30	-23.5	554	-4.23%
2023/02/15	21	61.06	5	61.34	61.20	16	502	3.19%
2023/02/14	10.3	61.29	11	61.36	60.80	-0.7	509	-0.14%
2023/02/13	0	59.50	2	60.20	59.40	-2	504	-0.40%
2023/02/10	2.2	60.92	2	60.60	60.20	0.2	505	0.03%
2023/02/09	3	60.73	10.2	60.62	61.70	-7.2	493	-1.45%
2023/02/08	0.2	59.60	1	59.40	59.20	-0.8	474	-0.17%
2023/02/07	1.7	59.27	8	59.01	59.40	-6.3	479	-1.31%
2023/02/06	2	59.75	5	59.74	59.20	-3	478	-0.63%
2023/02/03	2	59.35	3	59.67	59.40	-1	473	-0.21%
2023/02/02	11.2	59.16	11.2	59.12	58.80	0	462	0.00%
2023/02/01	4	57.92	4	58.90	59.60	0	439	0.00%
2023/01/31	4	55.70	7.7	55.72	56.10	-3.7	421	-0.88%
2023/01/30	0	0.00	2	52.75	52.80	-2	408	-0.49%
2023/01/17	0.2	52.02	0	0.00	51.90	0.2	409	0.05%
2023/01/16	0.1	52.04	0	0.00	52.30	0.1	409	0.01%
2023/01/13	0	0.00	3	52.50	53.00	-3	413	-0.73%
2023/01/12	0	53.50	0	0.00	52.90	0	412	0.00%
2023/01/11	0	0.00	1	54.00	54.30	-1	411	-0.24%
2023/01/10	1.1	53.52	0	0.00	53.50	1.1	411	0.26%
2023/01/09	2	53.80	0	0.00	53.60	2	414	0.48%
2023/01/06	0	0.00	0	53.20	53.50	0	416	0.00%
2023/01/04	0	53.90	0	53.50	53.10	0	426	-0.01%
2023/01/03	0	51.70	0	0.00	52.60	0	428	0.00%
2022/12/30	1	52.40	1	52.40	52.40	0	427	0.00%
2022/12/29	0	53.00	0	0.00	53.10	0	427	0.00%
2022/12/28	0	53.50	0	0.00	53.00	0	427	0.00%
2022/12/27	0	54.03	0.1	53.70	54.00	0	426	-0.01%
2022/12/23	2	53.50	2.2	53.85	54.30	-0.2	429	-0.04%
2022/12/22	0.1	54.10	0	53.68	54.20	0.1	431	0.02%
2022/12/21	0	53.38	0	53.10	53.20	0	437	0.01%
2022/12/20	0.1	55.20	0	0.00	52.80	0.1	439	0.01%
2022/12/16	1.1	55.71	1	55.70	55.80	0.1	451	0.01%
2022/12/15	0	56.90	2	56.30	56.70	-2	449	-0.44%
2022/12/14	0	56.90	1	57.20	57.10	-1	449	-0.22%
2022/12/13	0	0.00	1	56.90	55.70	-1	448	-0.22%
2022/12/12	1	55.60	0	0.00	55.90	1	448	0.22%
2022/12/09	4.1	56.56	3	56.07	56.30	1.1	447	0.25%
2022/12/08	2.1	57.21	2	57.70	58.10	0.1	438	0.01%
2022/12/07	11	59.10	10.3	59.06	57.60	0.8	433	0.17%
2022/12/06	11	59.87	21	60.10	59.40	-10	416	-2.40%
2022/12/05	21	59.73	14	60.09	59.40	7	399	1.75%
2022/12/02	9	58.41	6.1	58.46	58.30	3	376	0.78%
2022/12/01	8	57.44	2	56.80	57.50	6	357	1.68%
2022/11/30	0	54.60	3	54.47	53.70	-3	330	-0.91%
2022/11/29	1	53.60	1	53.30	53.60	0	327	0.00%
2022/11/28	0	0.00	1	53.80	53.90	-1	325	-0.31%
2022/11/25	0.2	53.64	0	0.00	52.80	0.2	325	0.05%
2022/11/24	2	53.75	0	0.00	54.00	2	324	0.62%
2022/11/21	2	54.00	2	53.40	53.40	0	320	0.00%
2022/11/18	5	54.94	7	54.36	53.80	-2	317	-0.63%
2022/11/17	14.4	54.72	9	54.70	54.40	5.4	311	1.73%
2022/11/16	2	55.20	7.2	52.62	55.40	-5.2	292	-1.76%
2022/11/15	1	52.70	2	51.85	51.90	-1	278	-0.36%
2022/11/11	0	51.50	3	51.73	50.80	-3	284	-1.05%
2022/11/10	5.2	52.02	3	51.60	51.00	2.2	276	0.79%
2022/11/09	0	0.00	14	51.83	52.30	-14	258	-5.42%
2022/11/08	5	48.93	1.3	49.50	47.60	3.7	253	1.47%
2022/11/07	2	48.08	4	48.34	48.10	-2	255	-0.77%
2022/11/04	1	47.00	2	47.48	47.45	-1	259	-0.38%
2022/11/03	6	47.61	2	48.00	47.55	4	260	1.53%
2022/11/02	1	47.30	2	46.00	47.30	-1	257	-0.39%
2022/11/01	1	46.00	3	46.10	45.90	-2	255	-0.78%
2022/10/31	5	45.60	0	0.00	45.70	5	255	1.96%
2022/10/28	1	43.70	1	43.40	43.30	0	253	0.00%
2022/10/27	2	44.65	5	44.59	44.70	-3	252	-1.19%
2022/10/26	0.5	46.50	0	0.00	44.00	0.5	253	0.20%
2022/10/25	1.1	45.54	0	0.00	44.35	1.1	253	0.44%
2022/10/24	1	45.40	2	45.67	45.25	-1	254	-0.39%
2022/10/21	5.2	44.76	7	44.59	44.40	-1.8	253	-0.69%
2022/10/20	0	45.80	0	0.00	45.75	0	250	0.01%
2022/10/19	0	0.00	1	46.35	46.30	-1	252	-0.40%
2022/10/18	0	0.00	1	46.60	47.00	-1	252	-0.40%
2022/10/17	8	44.40	9	44.52	45.80	-1	264	-0.38%
2022/10/14	0	0.00	4	46.18	45.80	-4	271	-1.47%
2022/10/13	2	45.98	2	44.88	44.00	0	274	0.02%
2022/10/12	5	46.98	2	47.38	46.85	3	271	1.12%
2022/10/11	0	48.53	4	48.01	47.70	-4	271	-1.47%
2022/10/07	2	49.90	3	49.95	49.70	-1	270	-0.37%
2022/10/06	2	49.82	3	49.55	49.95	-1	270	-0.36%
2022/10/05	2	50.30	1	51.30	49.70	1	272	0.37%
2022/10/04	8	50.34	0	0.00	50.20	8	272	2.94%
2022/10/03	0	0.00	1	49.00	49.05	-1	273	-0.37%
2022/09/30	2	48.48	4.3	47.21	49.00	-2.3	277	-0.81%
2022/09/29	5	48.37	3	48.83	48.50	2	280	0.71%
2022/09/28	2.5	48.25	4.2	47.78	47.00	-1.7	283	-0.59%
2022/09/27	2	49.78	1	50.01	50.70	1	285	0.34%
2022/09/26	18.3	51.31	4.1	51.16	49.70	14.2	288	4.92%
2022/09/23	6	55.33	4	54.97	54.50	2	291	0.69%
2022/09/22	1	56.00	0	56.20	56.00	1	296	0.34%
2022/09/21	2	56.65	0	0.00	56.50	2	296	0.67%
2022/09/20	2	57.35	1	57.60	57.30	1	298	0.34%
2022/09/19	0	57.44	0	0.00	57.30	0	304	0.01%
2022/09/16	9.1	59.38	1	59.30	58.90	8.1	307	2.62%
2022/09/15	0	60.60	0	0.00	60.00	0	319	0.01%
2022/09/14	0	0.00	4	58.88	60.10	-4	322	-1.24%
2022/09/13	2	60.25	0	0.00	59.30	2	323	0.62%
2022/09/12	0.1	60.20	2	59.30	59.50	-1.9	331	-0.57%
2022/09/08	0	57.70	4.2	57.22	57.60	-4.2	340	-1.23%
2022/09/07	1	57.00	2	57.40	57.30	-1	349	-0.29%
2022/09/06	1	58.51	2	57.90	57.20	-1	354	-0.28%
2022/09/05	1	59.13	1	60.20	59.10	0	354	0.01%
2022/09/02	0	61.25	0	0.00	61.10	0	356	0.00%
2022/09/01	1	60.90	1	61.50	60.80	0	360	0.00%
2022/08/31	0	0.00	1	62.10	62.10	-1	361	-0.28%
2022/08/30	1	61.30	1	61.80	61.50	0	366	0.00%
2022/08/29	4.1	60.85	6	60.95	60.90	-1.9	369	-0.51%
2022/08/26	1	62.60	5	62.82	63.00	-4	368	-1.08%
2022/08/25	2	62.70	1	62.50	62.10	1	369	0.27%
2022/08/24	0.1	61.80	0.1	61.30	61.70	0	374	0.00%
2022/08/23	0.2	61.25	0	0.00	61.10	0.2	377	0.06%
2022/08/22	2	62.25	1	61.90	61.90	1	383	0.26%
2022/08/19	0	0.00	0	62.50	63.30	0	385	0.00%
2022/08/18	2	62.25	2	62.35	62.10	0	385	0.00%
2022/08/17	0	61.80	2.1	61.48	61.30	-2.1	387	-0.53%
2022/08/16	1.1	62.62	2.1	61.94	61.70	-1	390	-0.25%
2022/08/15	1	61.40	0	0.00	62.00	1	399	0.25%
2022/08/12	2	59.90	2	60.60	60.50	0	408	0.00%
2022/08/11	0	0.00	1	59.60	59.60	-1	408	-0.24%
2022/08/10	2	58.00	0	0.00	57.80	2	412	0.49%
2022/08/09	0.1	58.46	3	57.97	58.50	-2.9	412	-0.71%
2022/08/08	2	56.15	0	0.00	57.00	2	411	0.49%
2022/08/05	0	57.30	0	0.00	56.70	0	418	0.00%
2022/08/03	4	56.15	1	56.60	56.00	3	422	0.71%
2022/08/02	1	56.60	0	57.02	56.50	1	430	0.23%
2022/07/29	1	58.49	2.1	57.91	58.30	-1.1	433	-0.25%
2022/07/28	2	57.25	0	0.00	57.10	2	440	0.45%
2022/07/27	1	57.00	1	57.50	57.50	0	443	0.00%
2022/07/26	0.1	58.00	0	0.00	57.20	0.1	445	0.02%
2022/07/25	0	0.00	4	58.35	58.70	-4	448	-0.89%
2022/07/22	8	59.03	3	59.27	58.00	5	451	1.11%
2022/07/21	1.2	61.50	4	62.38	63.00	-2.9	455	-0.63%
2022/07/20	9	60.86	6	60.98	60.70	3	455	0.67%
2022/07/19	2	59.55	0	0.00	59.80	2	459	0.44%
2022/07/18	6	59.23	0	0.00	59.10	6	478	1.25%
2022/07/15	1	58.01	1	58.10	58.50	0	480	0.00%
2022/07/13	1	58.00	1	57.10	57.10	0	489	0.00%
2022/07/12	2	58.05	0	0.00	56.80	2	496	0.40%
2022/07/11	2	59.55	0	0.00	59.50	2	515	0.39%
2022/07/08	1.1	59.61	0	0.00	60.70	1.1	521	0.20%
2022/07/07	0	56.30	1	57.30	58.80	-1	531	-0.19%
2022/07/06	0.1	57.24	2	56.45	56.00	-1.9	552	-0.34%
2022/07/05	1	57.80	4	57.72	57.70	-3	600	-0.50%
2022/07/04	3	56.20	2.1	56.26	56.10	0.9	618	0.14%
2022/07/01	12	58.61	0.7	57.40	55.60	11.3	666	1.69%
2022/06/30	5	61.66	3	61.77	61.10	2	705	0.29%
2022/06/28	0	65.90	0	0.00	65.30	0	849	0.00%
2022/06/27	1	66.79	4	66.10	67.00	-3	883	-0.34%
2022/06/24	2	64.00	1	63.90	63.20	1	898	0.11%
2022/06/23	3	62.47	2	63.01	62.20	1	896	0.11%
2022/06/22	1	65.20	5.2	64.78	64.10	-4.2	889	-0.48%
2022/06/21	0	66.90	1	65.90	67.20	-1	892	-0.11%
2022/06/20	4.4	66.99	2	65.95	65.30	2.4	907	0.27%
2022/06/17	6.2	69.60	2	69.50	69.30	4.2	912	0.46%
2022/06/16	2.1	71.77	7.1	72.01	71.10	-5.1	905	-0.56%
2022/06/15	6	73.23	1.1	73.77	72.80	4.9	901	0.54%
2022/06/14	3	72.14	0	72.22	72.40	3	906	0.33%
2022/06/13	1.1	72.43	17	72.52	73.40	-15.9	907	-1.75%
2022/06/10	1	74.00	1	74.50	74.50	0	909	0.00%
2022/06/09	15	74.26	2	74.40	74.20	13	909	1.43%
2022/06/08	0.3	75.00	1.2	74.56	74.60	-1	913	-0.11%
2022/06/07	0	0.00	1	74.00	74.10	-1	918	-0.11%
2022/06/06	0.1	73.68	1	73.60	73.60	-1	924	-0.10%
2022/06/02	0	0.00	1	74.10	73.70	-1	935	-0.11%
2022/05/31	0	0.00	4.4	72.68	72.50	-4.4	947	-0.46%
2022/05/30	0	72.20	3	71.90	72.30	-3	945	-0.32%
2022/05/27	2	70.50	4	70.58	70.50	-2	947	-0.21%
2022/05/26	12.4	69.99	7	70.43	69.20	5.4	947	0.56%
2022/05/25	1.1	70.02	6	70.88	70.80	-5	950	-0.52%
2022/05/24	3.2	71.19	4	71.38	70.20	-0.8	965	-0.08%
2022/05/23	5.1	73.22	5	72.56	72.00	0.1	972	0.02%
2022/05/20	2	72.85	5	72.54	73.20	-3	985	-0.30%
2022/05/19	2	71.10	4	70.90	71.00	-2	984	-0.20%
2022/05/18	10	71.81	9	71.72	72.20	1	988	0.10%
2022/05/17	0	0.00	3	69.90	69.80	-3	1,015	-0.30%
2022/05/16	7	69.34	3.2	69.79	68.90	3.8	1,020	0.37%
2022/05/13	4.1	69.61	8	69.29	69.00	-3.9	1,023	-0.38%
2022/05/12	4.1	70.11	0.1	69.80	70.00	4	1,022	0.39%
2022/05/11	3	70.20	3	71.10	70.80	0	1,025	0.00%
2022/05/10	5	69.50	2.3	69.81	70.70	2.7	1,056	0.26%
2022/05/09	2.1	71.01	2	71.40	70.80	0.1	1,059	0.01%
2022/05/06	0.2	72.90	1	72.80	72.70	-0.8	1,074	-0.07%
2022/05/05	7	75.09	2	74.90	74.70	5	1,102	0.45%
2022/05/04	2	72.90	1	73.10	74.10	1	1,107	0.09%
2022/05/03	2.1	72.45	1	72.10	71.80	1.1	1,116	0.09%
2022/04/29	3.1	73.55	3	73.63	72.80	0.1	1,130	0.01%
2022/04/28	0	73.00	0.1	73.24	72.60	-0.1	1,147	-0.01%
2022/04/27	4.1	70.88	5	71.60	73.00	-1	1,153	-0.08%
2022/04/26	3	74.87	2	75.50	74.20	1	1,147	0.09%
2022/04/25	2	74.90	11.3	75.01	74.90	-9.3	1,157	-0.80%
2022/04/22	5.1	77.26	4.6	77.62	77.00	0.5	1,165	0.04%
2022/04/21	1.2	79.83	3	79.07	79.10	-1.8	1,167	-0.15%
2022/04/20	1	79.11	4.2	79.24	79.00	-3.2	1,182	-0.27%
2022/04/19	15	79.19	4	79.73	79.00	11	1,198	0.92%
2022/04/18	9	79.22	5.6	79.53	78.70	3.4	1,219	0.28%
2022/04/15	3	79.42	7.2	80.27	80.10	-4.2	1,240	-0.34%
2022/04/14	1.1	82.48	6.1	82.45	82.00	-5	1,254	-0.40%
2022/04/13	6	84.10	5	83.80	83.40	1	1,257	0.08%
2022/04/12	6.4	82.70	12	82.37	83.40	-5.7	1,263	-0.45%
2022/04/11	21.6	85.30	18.1	84.48	83.10	3.5	1,252	0.28%
2022/04/08	11	87.36	9.2	87.21	87.30	1.8	1,213	0.15%
2022/04/07	34.7	88.08	23.7	87.59	86.40	11	1,193	0.92%
2022/04/06	29.1	88.90	14.3	88.59	88.90	14.8	1,156	1.28%
2022/04/01	43.9	88.17	69.7	88.52	89.30	-25.8	1,112	-2.32%
2022/03/31	28.1	85.54	41.1	85.64	86.50	-13.1	1,038	-1.26%
2022/03/30	29.1	82.81	20.6	82.72	82.90	8.6	1,003	0.86%
2022/03/29	1	80.80	6.1	80.56	81.30	-5.1	1,059	-0.48%
2022/03/28	1	77.50	0	77.40	77.50	1	1,117	0.09%
2022/03/25	0	77.80	2.1	77.81	77.80	-2.1	1,141	-0.19%
2022/03/24	0	0.00	4	78.25	78.10	-4	1,159	-0.35%
2022/03/23	5	79.20	11.2	79.47	79.20	-6.2	1,189	-0.52%
2022/03/22	1	78.60	5.1	78.42	78.20	-4.1	1,205	-0.34%
2022/03/21	0	77.14	0	0.00	77.00	0	1,225	0.00%
2022/03/18	1.1	76.30	4	76.72	77.00	-2.9	1,275	-0.23%
2022/03/17	0	76.00	2.1	76.20	76.30	-2.1	1,319	-0.16%
2022/03/16	2.1	74.38	3.1	75.01	74.30	-1	1,379	-0.07%
2022/03/15	0	74.17	2.5	74.00	74.30	-2.5	1,485	-0.17%
2022/03/14	0	76.05	1	74.90	75.10	-1	1,527	-0.07%
2022/03/11	4.6	76.21	2	76.50	75.70	2.6	1,624	0.16%
2022/03/10	0	78.00	3.1	77.21	77.50	-3.1	1,785	-0.17%
2022/03/09	4	75.00	5	75.26	75.00	-1	1,908	-0.05%
2022/03/08	20.6	75.72	6	74.85	74.40	14.6	2,088	0.70%
2022/03/07	23.2	76.00	1	75.90	75.80	22.2	2,543	0.87%
2022/03/04	3.1	79.57	3	79.47	79.50	0.1	2,806	0.00%
2022/03/03	0.1	80.99	0	0.00	80.60	0.1	2,871	0.00%
2022/03/02	4.6	80.05	2	79.60	80.70	2.6	2,940	0.09%
2022/03/01	0	81.80	2	80.80	81.50	-2	3,004	-0.07%
2022/02/25	1.5	79.81	7.2	79.87	79.80	-5.7	3,176	-0.18%
2022/02/24	7.3	80.37	13	79.84	79.20	-5.7	3,294	-0.17%
2022/02/23	7	82.82	1	83.70	82.80	6	3,442	0.18%
2022/02/22	8.2	82.24	4	82.53	81.70	4.2	3,734	0.11%
2022/02/21	8	85.81	10	85.68	86.10	-2	3,798	-0.05%
2022/02/18	12.1	84.27	7.3	84.56	84.90	4.8	3,800	0.13%
2022/02/17	30.2	85.71	38.3	85.45	84.20	-8.1	3,812	-0.21%
2022/02/16	1	83.70	4.2	83.93	83.60	-3.2	3,810	-0.08%
2022/02/15	2	82.55	1	82.00	82.00	1	3,817	0.03%
2022/02/14	1.1	80.26	12.5	80.68	81.00	-11.4	3,816	-0.30%
2022/02/11	2.3	83.05	1	83.10	82.60	1.3	3,817	0.03%
2022/02/10	7.2	85.58	10	84.89	83.30	-2.8	3,824	-0.07%
2022/02/09	1	85.80	3.2	85.38	85.40	-2.2	3,792	-0.06%
2022/02/08	4.1	84.96	6.1	84.67	84.80	-2	3,783	-0.05%
2022/02/07	4	83.80	14.1	83.30	84.80	-10.1	3,768	-0.27%
2022/01/26	1.1	78.99	0	79.00	78.50	1	3,741	0.03%
2022/01/25	8	78.29	1.4	78.39	78.00	6.6	3,756	0.18%
2022/01/24	6	79.53	0.2	79.50	79.80	5.8	3,770	0.15%
2022/01/21	5	80.90	0.4	81.98	80.30	4.6	3,760	0.12%
2022/01/20	1.7	83.01	2.1	82.91	82.20	-0.4	3,755	-0.01%
2022/01/19	2.1	82.78	10.3	82.35	83.40	-8.3	3,754	-0.22%
2022/01/18	4	84.11	1.1	82.37	82.50	2.9	3,753	0.08%
2022/01/17	5.1	80.91	11	80.95	82.50	-5.9	3,741	-0.16%
2022/01/14	4.3	78.55	4.6	78.73	78.50	-0.3	3,729	-0.01%
2022/01/13	8.5	80.20	15.4	79.78	81.20	-6.9	3,713	-0.19%
2022/01/12	13.2	80.85	10	80.46	80.20	3.2	3,699	0.09%
2022/01/11	5.5	82.87	12.8	83.01	82.00	-7.3	3,687	-0.20%
2022/01/10	19.8	85.94	31.5	84.61	85.00	-11.7	3,673	-0.32%
2022/01/07	7.5	86.69	9	86.78	86.70	-1.6	3,650	-0.04%
2022/01/06	1	86.70	4	88.15	88.40	-3	3,630	-0.08%
2022/01/05	11.6	88.81	27.2	88.66	88.40	-15.6	3,644	-0.43%
2022/01/04	11.1	90.36	18.1	90.29	90.00	-7	3,652	-0.19%
2022/01/03	7	90.67	7.2	90.90	90.60	-0.2	3,699	-0.01%
2021/12/30	5	91.00	3	91.03	90.90	2	3,733	0.05%
2021/12/29	9	91.07	17.2	91.24	91.00	-8.2	3,749	-0.22%
2021/12/28	4.1	90.91	6	90.23	90.20	-1.9	3,751	-0.05%
2021/12/27	4.2	90.65	8.1	91.15	90.70	-3.9	3,778	-0.10%
2021/12/24	47.8	92.58	38.6	91.81	90.70	9.1	3,779	0.24%
2021/12/23	76.5	94.77	51	94.42	92.60	25.5	3,750	0.68%
2021/12/22	64	90.92	63.6	91.32	93.40	0.4	3,668	0.01%
2021/12/21	11.8	87.78	15.5	87.65	89.10	-3.7	3,593	-0.10%
2021/12/20	33	87.83	26.2	87.34	86.90	6.8	3,573	0.19%
2021/12/17	45.2	88.41	43.6	88.52	88.10	1.6	3,553	0.04%
2021/12/16	73.3	87.93	48.1	87.70	87.50	25.2	3,522	0.72%
2021/12/15	34	88.13	39	88.53	88.30	-5	3,499	-0.14%
2021/12/14	25.5	88.85	29.5	88.52	87.20	-4.1	3,468	-0.12%
2021/12/13	42	91.33	47.6	91.62	91.00	-5.6	3,422	-0.16%
2021/12/10	57.8	93.54	35.6	93.20	91.50	22.2	3,420	0.65%
2021/12/09	80.8	96.03	57.1	95.78	94.20	23.7	3,357	0.71%
2021/12/08	25.8	99.52	35.7	99.69	98.80	-9.9	3,259	-0.30%
2021/12/07	85.9	100.11	56.8	100.07	99.70	29.1	3,216	0.91%
2021/12/06	91	104.21	75.5	104.13	103.00	15.5	3,132	0.49%
2021/12/03	71	101.99	95.5	102.91	105.00	-24.5	2,971	-0.82%
2021/12/02	180.7	103.74	165.1	103.01	101.00	15.6	2,841	0.55%	大買/大賣/
2021/12/01	503.9	102.87	453.1	103.55	103.00	50.8	2,660	1.91%	大買/大賣/
2021/11/30	112.5	98.63	157.7	98.93	98.10	-45.2	2,197	-2.06%	大買/大賣/
2021/11/29	33.4	90.48	35.5	89.91	91.30	-2.1	1,933	-0.11%
2021/11/26	71.7	94.85	29.3	94.46	93.00	42.5	1,888	2.25%
2021/11/25	40.3	95.75	45	95.75	97.00	-4.8	1,821	-0.26%
2021/11/24	158.2	98.03	138.4	97.58	97.00	19.8	1,756	1.13%	大買/大賣/
2021/11/23	67.5	95.25	76.8	95.52	93.50	-9.3	1,586	-0.59%
2021/11/22	145.7	94.80	146.5	94.99	95.70	-0.8	1,465	-0.05%	大買/大賣/
2021/11/19	211.4	90.18	190.6	90.09	92.00	20.8	1,311	1.58%	大買/大賣/
2021/11/18	17	81.81	26.8	83.88	85.30	-9.8	1,017	-0.97%
2021/11/17	5.2	77.13	13.7	78.04	77.60	-8.5	939	-0.90%
2021/11/16	29.8	77.52	17.3	77.70	77.40	12.5	946	1.33%
2021/11/15	15.2	76.48	12.3	76.77	77.40	2.9	938	0.31%
2021/11/12	0.1	73.45	4	74.35	74.90	-3.9	937	-0.41%
2021/11/11	7	73.23	0	0.00	72.60	7	932	0.75%
2021/11/10	9.1	74.57	4	73.60	73.40	5.1	938	0.54%
2021/11/09	1	74.80	0.3	74.90	74.90	0.7	939	0.07%
2021/11/08	1	73.00	0	0.00	73.00	1	942	0.11%
2021/11/05	2	73.15	0.2	73.50	73.30	1.8	985	0.18%
2021/11/04	1	73.30	1	74.00	73.30	0	991	0.00%
2021/11/03	2	73.60	1	73.10	74.00	1	1,002	0.10%
2021/11/02	13.4	75.37	2.4	75.65	73.80	11	1,006	1.09%
2021/11/01	1.4	75.50	10.2	75.75	75.20	-8.8	987	-0.89%
2021/10/29	5.1	71.73	0.9	71.82	71.70	4.2	973	0.43%
2021/10/28	2	72.10	2.1	72.00	72.00	-0.1	981	-0.01%
2021/10/27	4.1	69.97	3.1	70.82	71.10	1	971	0.11%
2021/10/26	6.1	71.83	0	71.10	70.30	6.1	974	0.62%
2021/10/25	3.2	69.95	0	0.00	70.10	3.2	975	0.33%
2021/10/22	0	0.00	1	70.50	70.70	-1	1,003	-0.10%
2021/10/21	0	70.50	3	71.83	70.60	-3	1,033	-0.29%
2021/10/20	0	70.91	1	70.70	70.50	-1	1,077	-0.09%
2021/10/19	8.1	70.74	10	70.04	71.10	-1.9	1,111	-0.17%
2021/10/18	3	70.73	1	69.20	69.70	2	1,130	0.18%
2021/10/15	1	70.10	7	69.76	70.00	-6	1,170	-0.51%
2021/10/14	3.3	68.93	3	69.73	69.20	0.3	1,235	0.02%
2021/10/13	5	69.98	3.1	69.77	69.60	2	1,416	0.14%
2021/10/12	2	76.44	3	73.60	72.90	-1	1,581	-0.06%
2021/10/08	16	77.71	15.6	77.70	77.10	0.4	1,596	0.02%
2021/10/07	3.3	78.75	20.3	78.15	80.20	-17	1,687	-1.01%
2021/10/06	5.2	74.75	9	73.83	74.00	-3.8	1,725	-0.22%
2021/10/05	19	70.56	18.2	70.08	70.50	0.8	1,716	0.05%
2021/10/04	32.2	73.53	39.1	73.35	72.70	-6.9	1,724	-0.40%
2021/10/01	1.5	69.33	2	70.60	68.10	-0.5	1,752	-0.03%
2021/09/30	1	71.90	42	71.43	72.10	-41	1,753	-2.34%
2021/09/29	0.2	72.00	1	71.60	72.10	-0.8	1,763	-0.05%
2021/09/28	1.1	73.78	1	73.00	74.00	0.1	1,766	0.00%
2021/09/27	1.1	74.32	0	0.00	73.80	1.1	1,770	0.06%
2021/09/24	0	0.00	2	73.02	73.00	-2	1,771	-0.11%
2021/09/23	3.1	71.54	3	71.90	71.90	0	1,780	0.00%
2021/09/22	17.1	76.51	15	75.37	75.20	2.1	1,786	0.12%
2021/09/17	2.1	76.34	1.1	76.64	76.50	1	1,789	0.06%
2021/09/16	2	76.10	3.1	75.94	76.20	-1.1	1,799	-0.06%
2021/09/15	9.2	76.01	12.2	75.64	75.30	-3	1,802	-0.16%
2021/09/14	0.2	83.00	0	86.70	83.40	0.2	1,767	0.01%
2021/09/13	13	84.91	11	82.77	82.50	2	1,790	0.11%
2021/09/10	3	82.37	1	83.50	83.60	2	1,815	0.11%
2021/09/09	5	83.14	7	83.16	82.70	-2	1,879	-0.11%
2021/09/08	4	80.25	1	79.11	79.20	3	1,890	0.16%
2021/09/07	0	0.00	4	81.80	81.70	-4	1,903	-0.21%
2021/09/06	3	84.25	6.3	83.50	82.00	-3.2	1,909	-0.17%
2021/09/03	1.1	84.05	0	0.00	84.20	1.1	1,927	0.06%
2021/09/02	6.3	85.48	5	85.48	85.30	1.3	1,977	0.07%
2021/09/01	17.2	84.58	15.2	84.78	87.50	2	2,013	0.10%
2021/08/31	0	81.60	1	81.02	80.80	-1	1,995	-0.05%
2021/08/30	0.1	82.00	9	81.07	81.50	-9	2,018	-0.44%
2021/08/27	13	83.35	2.2	81.63	81.40	10.8	2,060	0.52%
2021/08/26	22	81.22	3	81.17	82.30	19	2,081	0.91%
2021/08/25	2.1	81.78	5	80.56	82.00	-2.9	2,160	-0.13%
2021/08/24	0	78.80	5	79.08	78.00	-5	2,173	-0.23%
2021/08/23	3.1	76.60	4	76.05	77.60	-0.9	2,200	-0.04%
2021/08/20	14	72.44	8	72.51	72.60	6	2,207	0.27%
2021/08/19	3.3	75.06	3	75.40	74.00	0.3	2,226	0.01%
2021/08/18	8	76.53	2.4	75.96	78.80	5.6	2,251	0.25%
2021/08/17	4.1	79.66	4	79.93	79.00	0.1	2,264	0.00%
2021/08/16	4	79.93	1.1	79.56	79.90	2.9	2,284	0.13%
2021/08/13	2	82.50	0	0.00	82.20	2	2,315	0.09%
2021/08/12	2.2	84.55	2	83.40	84.00	0.2	2,330	0.01%
2021/08/11	5.3	85.17	4	81.68	82.50	1.3	2,359	0.06%
2021/08/10	5.2	87.89	6	89.13	87.80	-0.8	2,348	-0.03%
2021/08/09	5.2	88.85	2	88.70	88.50	3.2	2,387	0.14%
2021/08/06	2	91.00	2	90.70	90.60	0	2,412	0.00%
2021/08/04	3.1	91.80	2.4	91.73	91.30	0.6	2,554	0.02%
2021/08/03	1	93.10	1	94.80	92.50	0	2,609	0.00%
2021/08/02	1	93.00	1	93.50	92.00	0	2,619	0.00%
2021/07/30	0	0.00	0.2	94.93	93.00	-0.2	2,667	-0.01%
2021/07/29	4	93.25	4	93.88	93.50	0	2,711	0.00%
2021/07/28	17.1	92.53	13	92.00	92.00	4.1	2,771	0.15%
2021/07/27	30.3	97.83	28.4	95.58	94.50	1.9	2,816	0.07%
2021/07/26	43.1	99.71	44.1	98.67	98.00	-1	2,840	-0.04%
2021/07/23	12.3	103.53	9	105.67	101.00	3.3	2,827	0.12%
2021/07/22	14	104.75	17	105.35	104.50	-3	2,823	-0.11%
2021/07/21	16	105.78	29.3	105.87	106.00	-13.3	2,844	-0.47%
2021/07/20	46.3	105.65	42	105.39	104.50	4.2	2,851	0.15%
2021/07/19	116.1	110.14	105.1	109.63	109.50	11	2,850	0.39%	大買/大賣/
2021/07/16	28	105.58	34.8	106.26	107.50	-6.7	2,798	-0.24%
2021/07/15	11.4	97.57	12.1	99.00	97.80	-0.7	2,827	-0.02%
2021/07/14	96.4	102.41	78.4	101.88	101.50	18	2,897	0.62%
2021/07/13	33	97.74	52.3	98.25	100.50	-19.3	2,776	-0.70%
2021/07/12	5	91.36	3.5	91.29	91.50	1.5	2,743	0.05%
2021/07/09	7.3	90.88	19	90.54	90.40	-11.7	2,809	-0.42%
2021/07/08	7	91.44	20.2	91.47	92.80	-13.1	2,879	-0.46%
2021/07/07	8.1	87.33	6.3	87.40	86.10	1.8	2,880	0.06%
2021/07/06	4.1	88.09	4	87.98	87.50	0.1	2,934	0.00%
2021/07/05	2.1	88.85	2	89.20	88.50	0.1	3,040	0.00%
2021/07/02	1.2	87.84	4.1	88.62	87.80	-2.8	3,248	-0.09%
2021/07/01	1.1	88.03	7.3	88.81	88.00	-6.1	3,366	-0.18%
2021/06/30	0	0.00	4	89.45	88.80	-4	3,461	-0.12%
2021/06/29	2	87.95	5	88.90	88.30	-3	3,637	-0.08%
2021/06/28	10.2	88.45	8.7	88.09	88.00	1.4	3,869	0.04%
2021/06/25	5.1	89.28	9	89.58	89.20	-3.9	3,896	-0.10%
2021/06/24	7	89.76	9	90.24	89.50	-2	3,964	-0.05%
2021/06/23	2.1	90.14	4.5	89.98	89.60	-2.4	4,010	-0.06%
2021/06/22	7.1	90.62	10	89.92	88.60	-2.9	4,093	-0.07%
2021/06/21	15.2	92.49	24.1	91.26	90.40	-8.8	4,078	-0.22%
2021/06/18	21.1	95.48	16.2	95.62	94.40	4.9	4,072	0.12%
2021/06/17	3.3	92.78	9.1	92.50	93.30	-5.8	4,036	-0.14%
2021/06/16	6	91.35	3.4	91.17	90.30	2.6	4,057	0.06%
2021/06/15	11.4	92.53	7	92.70	92.70	4.4	4,098	0.11%
2021/06/11	5.1	91.79	8	92.57	91.70	-2.9	4,145	-0.07%
2021/06/10	19.5	92.64	14.4	92.34	92.90	5.1	4,212	0.12%
2021/06/09	7	91.07	15.2	91.37	89.00	-8.2	4,316	-0.19%
2021/06/08	5	88.92	9	89.06	88.70	-4	4,495	-0.09%
2021/06/07	10	88.34	4	88.60	88.60	6	4,724	0.13%
2021/06/04	11.1	88.42	5	88.90	88.00	6.1	5,022	0.12%
2021/06/03	11.2	91.78	6	91.80	91.80	5.2	5,016	0.10%
2021/06/02	69.1	95.06	27.1	94.22	92.40	42.1	5,037	0.84%
2021/06/01	5.3	92.33	11.1	92.33	92.40	-5.7	4,977	-0.12%
2021/05/31	3.1	93.35	9	92.24	92.70	-5.9	4,973	-0.12%
2021/05/28	6	89.90	7	89.47	89.10	-1	4,974	-0.02%
2021/05/27	7	90.87	3.2	90.17	88.80	3.9	5,005	0.08%
2021/05/26	5	95.54	2.1	92.83	93.20	2.9	5,020	0.06%
2021/05/25	12.1	93.84	12	92.89	93.50	0.1	5,013	0.00%
2021/05/24	5.1	86.49	6	86.52	87.00	-0.9	5,033	-0.02%
2021/05/21	10.1	85.23	12	85.08	85.80	-1.9	5,051	-0.04%
2021/05/20	2	80.75	3	80.00	80.60	-1	5,217	-0.02%
2021/05/19	6	82.35	7.2	83.94	83.80	-1.2	5,456	-0.02%
2021/05/18	3	79.00	16	81.02	81.80	-13	5,571	-0.23%
2021/05/17	24	76.81	17	76.49	74.40	7	5,612	0.12%
2021/05/14	2.2	83.64	1	80.00	80.20	1.2	5,842	0.02%
2021/05/13	44.1	73.61	58	79.88	81.50	-13.9	5,897	-0.24%
2021/05/12	8.1	81.85	23	80.40	79.40	-14.9	5,836	-0.25%
2021/05/11	31.7	89.03	46.1	88.64	88.20	-14.3	5,776	-0.25%
2021/05/10	13.1	98.90	5	98.64	97.90	8.1	5,741	0.14%
2021/05/07	39.1	100.06	57	100.37	102.00	-17.9	5,737	-0.31%
2021/05/06	25.2	99.59	31.1	100.02	98.40	-5.9	5,703	-0.10%
2021/05/05	30.5	104.40	20.2	102.70	99.90	10.3	5,670	0.18%
2021/05/04	25.9	104.79	49.2	103.93	101.50	-23.4	5,632	-0.42%
2021/05/03	46.2	114.95	15	112.40	111.50	31.2	5,593	0.56%
2021/04/29	21.2	118.10	20	119.80	120.50	1.1	5,597	0.02%
2021/04/28	20.4	119.00	21	119.21	118.50	-0.6	5,589	-0.01%
2021/04/27	35.3	121.88	45.1	121.90	118.50	-9.8	5,605	-0.17%
2021/04/26	33.2	125.77	39	124.85	123.00	-5.8	5,649	-0.10%
2021/04/23	39.1	123.68	39.2	123.65	124.00	-0.1	5,628	0.00%
2021/04/22	55.5	127.92	39.1	126.92	123.00	16.4	5,613	0.29%
2021/04/21	171.5	132.70	143.6	133.35	133.50	27.9	5,558	0.50%	大買/大賣/
2021/04/20	34	127.71	65.6	127.49	130.50	-31.6	5,448	-0.58%
2021/04/19	31.1	120.21	16.1	119.28	119.00	15	5,428	0.28%
2021/04/16	44	123.70	24	122.42	121.50	20	5,522	0.36%
2021/04/15	32.2	120.64	50.1	122.58	125.00	-17.9	5,592	-0.32%
2021/04/14	57.3	117.39	38.1	116.69	116.00	19.2	5,564	0.35%
2021/04/13	34.6	125.45	28.3	126.74	120.00	6.3	5,539	0.11%
2021/04/12	43.3	128.97	45.2	128.89	124.50	-1.9	5,574	-0.03%
2021/04/09	110.7	132.08	89.5	130.60	128.50	21.1	5,538	0.38%	大買/
2021/04/08	145.9	134.59	108.9	135.60	136.50	37.1	5,427	0.68%	大買/大賣/
2021/04/07	39.7	122.36	87.6	123.61	127.50	-47.9	5,213	-0.92%
2021/04/06	45.8	119.54	33.4	119.81	118.50	12.4	5,096	0.24%
2021/04/01	164.7	122.09	121.3	120.95	118.50	43.4	5,014	0.86%	大買/大賣/
2021/03/31	88.7	117.59	120.6	119.82	123.50	-31.9	4,871	-0.66%	大賣/
2021/03/30	7	111.72	25.2	112.85	112.50	-18.2	4,673	-0.39%
2021/03/29	41.2	112.54	35.4	112.48	110.50	5.8	4,642	0.12%
2021/03/26	25.2	108.53	21	109.19	109.50	4.2	4,574	0.09%
2021/03/25	49.1	108.12	47.2	107.10	106.50	1.9	4,530	0.04%
2021/03/24	1	104.50	19	103.61	103.00	-18	4,451	-0.40%
2021/03/23	13	102.92	6.8	103.39	103.00	6.3	4,449	0.14%
2021/03/22	21.1	105.12	7.1	105.72	104.50	14	4,425	0.32%
2021/03/19	12.1	105.87	19.6	106.39	106.50	-7.5	4,403	-0.17%
2021/03/18	14	105.68	16	104.28	105.00	-2	4,363	-0.05%
2021/03/17	10	103.15	12.1	103.17	104.50	-2.1	4,317	-0.05%
2021/03/16	46.5	103.18	37.2	103.40	101.50	9.3	4,270	0.22%
2021/03/15	84	102.51	59.3	101.94	101.00	24.7	4,202	0.59%
2021/03/12	108.2	109.18	63.2	107.36	108.00	45.1	4,058	1.11%	大買/
2021/03/11	92.2	112.58	119.8	111.43	116.00	-27.6	3,863	-0.71%	大賣/
2021/03/10	61.1	112.06	45.8	110.89	105.50	15.3	3,656	0.42%
2021/03/09	5.1	108.57	7.1	107.79	108.50	-1.9	3,345	-0.06%
2021/03/08	5.1	111.01	4.3	113.90	111.00	0.8	3,316	0.02%
2021/03/05	3.2	108.09	5	109.20	108.50	-1.8	3,278	-0.06%
2021/03/04	2.1	107.52	5	108.80	109.00	-2.9	3,270	-0.09%
2021/03/03	6.6	106.83	0.2	105.96	107.00	6.4	3,269	0.20%
2021/03/02	21.1	109.51	6.3	113.19	106.00	14.8	3,270	0.45%
2021/02/26	4.1	111.16	11	111.36	112.00	-6.9	3,245	-0.21%
2021/02/25	3.4	107.75	5	107.70	108.50	-1.6	3,203	-0.05%
2021/02/24	17	105.40	5.3	107.86	105.00	11.7	3,189	0.37%
2021/02/23	13.1	111.01	8.7	109.49	112.50	4.4	3,132	0.14%
2021/02/22	59.2	108.67	75.3	109.55	113.00	-16.1	3,107	-0.52%
2021/02/19	168	105.58	146.8	106.15	103.00	21.2	2,950	0.72%	大買/大賣/
2021/02/18	35.7	100.75	43.4	101.32	104.00	-7.7	2,701	-0.28%
2021/02/17	37.2	93.42	38.4	92.80	94.70	-1.2	2,564	-0.05%
2021/02/05	124.6	85.69	140.7	86.17	86.10	-16.1	2,517	-0.64%	大買/大賣/
2021/02/04	46	80.45	44.4	80.41	80.80	1.5	2,348	0.06%
2021/02/03	10	76.21	7	76.61	76.00	3	2,268	0.13%
2021/02/02	1	75.01	1	75.70	75.90	0	2,285	0.00%
2021/02/01	4.5	73.26	1.2	74.48	73.00	3.3	2,305	0.14%
2021/01/29	13.2	77.44	5	77.90	76.90	8.2	2,315	0.35%
2021/01/28	0	0.00	5.6	78.60	77.50	-5.6	2,328	-0.24%
2021/01/27	10.5	78.19	6.2	78.05	78.20	4.2	2,352	0.18%
2021/01/26	11	78.11	2.3	77.65	77.10	8.7	2,335	0.37%
2021/01/25	17.5	79.91	9.1	79.75	80.40	8.4	2,312	0.36%
2021/01/22	12.2	80.67	40	80.64	81.00	-27.8	2,284	-1.22%
2021/01/21	6.3	77.86	12	77.75	78.00	-5.7	2,249	-0.25%
2021/01/20	12.1	77.33	8	77.65	76.00	4.1	2,242	0.18%
2021/01/19	20.4	80.85	25	80.54	81.00	-4.6	2,237	-0.21%
2021/01/18	4.4	77.39	12.1	78.33	79.80	-7.6	2,169	-0.35%
2021/01/15	6.2	80.28	8.2	77.91	78.00	-2.1	2,147	-0.10%
2021/01/14	80.6	80.43	78.1	80.04	80.10	2.5	2,122	0.12%
2021/01/13	22.3	79.07	33.4	79.59	80.50	-11.1	2,050	-0.54%
2021/01/12	53.9	78.02	46.4	77.33	76.50	7.5	1,950	0.39%
2021/01/11	105.2	78.23	88.7	77.76	77.80	16.5	1,871	0.88%	大買/
2021/01/08	38.1	76.02	44	76.03	75.90	-5.9	1,773	-0.33%
2021/01/07	19.1	72.79	12	73.16	73.20	7.1	1,668	0.43%
2021/01/06	13.9	73.14	11.1	72.62	71.00	2.8	1,632	0.17%
2021/01/05	18.3	71.86	33.6	72.00	72.80	-15.3	1,582	-0.97%
2021/01/04	2	66.80	12.4	67.82	69.20	-10.4	1,534	-0.68%
2020/12/31	2	65.60	1	65.60	66.90	1	1,533	0.07%
2020/12/30	2	65.20	0	0.00	65.70	2	1,544	0.13%
2020/12/29	3	65.60	4	65.98	65.60	-1	1,570	-0.06%
2020/12/28	0	66.95	2.1	67.34	66.40	-2.1	1,577	-0.13%
2020/12/25	8.1	67.80	11.1	68.09	67.70	-3	1,576	-0.19%
2020/12/24	5.1	65.68	9	65.70	66.60	-3.9	1,544	-0.25%
2020/12/23	2	61.25	2	60.75	62.20	0	1,515	0.00%
2020/12/22	3	62.23	3	62.03	61.10	0	1,549	0.00%
2020/12/21	1	62.30	1	62.50	62.60	0	1,583	0.00%
2020/12/18	1.1	62.67	2.4	62.34	63.30	-1.3	1,619	-0.08%
2020/12/17	8	63.41	0	0.00	63.30	8	1,638	0.49%
2020/12/16	1	64.00	5.1	63.84	64.00	-4.1	1,687	-0.24%
2020/12/14	2	64.90	1	65.10	65.10	1	1,763	0.06%
2020/12/11	1	65.50	11	65.61	65.10	-10	1,771	-0.56%
2020/12/10	5	67.26	14.1	66.73	66.80	-9.1	1,775	-0.51%
2020/12/09	1	67.10	3	67.97	68.00	-2	1,783	-0.11%
2020/12/08	2	65.65	3	65.67	65.60	-1	1,805	-0.06%
2020/12/07	6.1	64.78	11.2	64.59	65.20	-5.1	1,836	-0.28%
2020/12/04	11	66.85	30.5	66.71	66.20	-19.5	1,845	-1.06%
2020/12/03	4	68.15	2	68.20	68.10	2	1,858	0.11%
2020/12/02	5	69.04	2	68.70	69.00	3	1,907	0.16%
2020/12/01	1	68.30	1	69.00	68.30	0	1,952	0.00%
2020/11/30	2	68.55	0.1	68.00	68.50	1.9	2,108	0.09%
2020/11/27	6	69.08	8.4	68.66	68.50	-2.4	2,158	-0.11%
2020/11/26	22.2	69.38	0.2	68.90	68.50	22	2,171	1.01%
2020/11/25	11	70.15	6	71.62	69.80	5	2,208	0.23%
2020/11/24	12.1	71.67	1	72.40	71.30	11.1	2,257	0.49%
2020/11/23	4	72.60	2	73.90	72.60	2	2,305	0.09%
2020/11/20	7	72.26	1	72.50	72.50	6	2,483	0.24%
2020/11/19	2	73.30	3.2	73.06	72.20	-1.2	2,593	-0.05%
2020/11/18	21	72.12	19	72.65	72.60	2	2,633	0.08%
2020/11/17	1	70.20	1	70.00	69.90	0	2,670	0.00%
2020/11/16	8.1	71.02	7	70.96	70.50	1.1	2,842	0.04%
2020/11/13	21	72.09	7.9	71.52	71.40	13.1	2,961	0.44%
2020/11/12	29.9	73.09	46.5	74.14	72.60	-16.7	3,064	-0.54%
2020/11/11	0.3	70.50	7.1	70.95	70.80	-6.8	3,093	-0.22%
2020/11/10	8.7	71.31	0.1	70.99	71.00	8.6	3,151	0.27%
2020/11/09	26.8	71.38	22.6	71.36	72.50	4.2	3,476	0.12%
2020/11/06	13.1	71.14	10.1	72.05	70.30	3	3,626	0.08%
2020/11/05	6	71.18	4.2	70.97	70.50	1.8	3,703	0.05%
2020/11/04	9.3	69.35	9	69.32	70.20	0.3	3,816	0.01%
2020/11/03	2	70.40	1	70.60	70.10	1	3,965	0.03%
2020/11/02	4	70.18	1.6	69.54	69.40	2.4	4,225	0.06%
2020/10/30	3	71.33	3.1	70.76	70.00	-0.1	4,575	0.00%
2020/10/29	6.1	70.55	12.3	70.50	71.80	-6.2	4,606	-0.13%
2020/10/28	6.1	73.84	10.2	72.86	72.10	-4.1	4,669	-0.09%
2020/10/27	13.4	73.46	2.2	73.25	73.20	11.2	4,725	0.24%
2020/10/26	2	76.10	5.7	77.24	76.40	-3.7	4,723	-0.08%
2020/10/23	3	77.10	9.2	76.98	77.40	-6.2	4,754	-0.13%
2020/10/22	19	76.18	7.6	75.93	75.40	11.4	4,856	0.24%
2020/10/21	11	77.66	1.2	77.92	77.50	9.8	5,094	0.19%
2020/10/20	6	78.28	5	78.44	78.20	1	5,179	0.02%
2020/10/19	9	79.13	4.3	78.18	79.10	4.7	5,301	0.09%
2020/10/16	13.7	79.30	2.7	79.02	78.50	11	5,559	0.20%
2020/10/15	5.2	81.01	2	81.25	80.70	3.2	5,912	0.05%
2020/10/14	6	82.53	2	82.65	82.20	4	5,931	0.07%
2020/10/13	8.1	81.40	9	81.47	81.60	-0.9	5,963	-0.02%
2020/10/12	14	82.91	4	83.33	82.00	10	6,012	0.17%
2020/10/08	7.1	84.88	14	84.53	85.30	-6.9	6,212	-0.11%
2020/10/07	6	84.67	10	84.70	84.20	-4	6,247	-0.06%
2020/10/06	3	84.23	4	84.33	84.60	-1	6,286	-0.02%
2020/10/05	0	0.00	1	81.50	82.50	-1	6,345	-0.02%
2020/09/30	5	78.90	3	78.90	79.20	2	6,391	0.03%
2020/09/29	0	0.00	3	80.50	79.80	-3	6,440	-0.05%
2020/09/28	1	80.50	3	79.94	80.50	-2	6,591	-0.03%
2020/09/25	16	80.03	11	80.49	78.60	5	6,757	0.07%
2020/09/24	9	83.08	5	83.20	82.00	4	6,745	0.06%
2020/09/23	4	86.03	14	86.19	86.20	-10	6,811	-0.15%
2020/09/22	5	85.20	10	85.50	84.70	-5	6,825	-0.07%
2020/09/21	11	86.93	7	86.39	86.60	4	6,810	0.06%
2020/09/18	3	85.03	14	84.20	85.50	-11	6,766	-0.16%
2020/09/17	2	83.00	9	83.20	82.80	-7	6,736	-0.10%
2020/09/16	4	81.45	4	80.83	80.70	0	6,693	0.00%
2020/09/15	13	82.12	10	82.76	81.10	3	6,693	0.04%
2020/09/14	6	80.62	0	0.00	81.40	6	6,695	0.09%
2020/09/11	31	81.49	4	81.50	80.20	27	6,689	0.40%
2020/09/10	8	88.19	13	88.91	88.40	-5	6,660	-0.08%
2020/09/09	11.2	85.80	15	87.05	88.80	-3.8	6,632	-0.06%
2020/09/08	14	86.99	10	87.31	85.50	4	6,608	0.06%
2020/09/07	21	90.16	16	91.14	88.00	5	6,598	0.08%
2020/09/04	26	89.78	27	90.10	91.00	-1	6,575	-0.02%
2020/09/03	47	94.47	31	94.11	91.50	16	6,609	0.24%
2020/09/02	11.5	92.92	15.1	92.66	92.30	-3.6	6,463	-0.06%
2020/09/01	6	91.87	4	91.43	92.10	2	6,443	0.03%
2020/08/31	22	91.01	33	91.81	92.60	-11	6,441	-0.17%
2020/08/28	31	92.06	21	91.10	90.00	10	6,398	0.16%
2020/08/27	10	90.86	39	90.89	91.00	-29	6,363	-0.46%
2020/08/26	116.3	92.81	118	92.51	90.70	-1.7	6,368	-0.03%	大買/大賣/
2020/08/25	24	89.38	32	89.41	90.30	-8	6,208	-0.13%
2020/08/24	18	85.52	17	85.78	86.50	1	6,137	0.02%
2020/08/21	37	83.20	29	82.72	84.00	8	6,181	0.13%
2020/08/20	81	84.24	70	81.71	79.20	11	6,418	0.17%
2020/08/19	48	89.45	62	89.93	87.80	-14	6,420	-0.22%
2020/08/18	76.2	88.21	44	88.25	88.30	32.2	6,298	0.51%
2020/08/17	58	88.59	32	89.22	90.10	26	6,207	0.42%
2020/08/14	21	85.52	25	85.83	85.40	-4	6,119	-0.07%
2020/08/13	90.1	89.20	82	89.19	85.50	8.1	6,069	0.13%
2020/08/12	55	86.20	61.1	85.90	86.80	-6.1	5,730	-0.11%
2020/08/11	17	84.75	27	83.70	82.50	-10	5,593	-0.18%
2020/08/10	46	86.90	29	86.26	86.40	17	5,506	0.31%
2020/08/07	18	85.91	29	85.79	86.50	-11	5,433	-0.20%
2020/08/06	97	85.38	77	83.81	82.50	20	5,272	0.38%
2020/08/05	64	82.25	112	82.77	83.50	-48	5,052	-0.95%	大賣/
2020/08/04	20	77.19	4	77.30	78.00	16	4,766	0.34%
2020/08/03	35	78.08	12	77.75	77.20	23	4,866	0.47%
2020/07/31	10	76.52	27	75.69	77.00	-17	4,933	-0.34%
2020/07/30	9	73.60	7	73.56	74.50	2	4,915	0.04%
2020/07/29	12	71.53	11	71.33	73.30	1	4,955	0.02%
2020/07/28	20	74.24	32	73.54	71.50	-12	4,966	-0.24%
2020/07/27	54	77.49	42	77.49	75.40	12	5,000	0.24%
2020/07/24	24	76.12	30	77.36	74.90	-6	4,867	-0.12%
2020/07/23	48	76.17	25	76.33	77.60	23	4,965	0.46%
2020/07/22	144	78.09	134	77.18	77.60	10	4,881	0.20%	大買/大賣/
2020/07/21	82	75.44	129	75.13	77.00	-47	4,628	-1.02%	大賣/
2020/07/20	15	69.91	25	69.87	70.00	-10	4,298	-0.23%
2020/07/17	9	69.27	6	69.62	69.70	3	4,305	0.07%
2020/07/16	9	70.41	18	71.15	71.30	-9	4,378	-0.21%
2020/07/15	73	73.07	72	73.08	70.60	1	4,352	0.02%
2020/07/14	22	70.16	26	70.52	70.90	-4	4,200	-0.10%
2020/07/13	11	69.03	8	69.43	69.80	3	4,194	0.07%
2020/07/10	13	67.56	22	68.25	66.70	-9	4,207	-0.21%
2020/07/09	15	72.35	21	73.07	71.40	-6	4,240	-0.14%
2020/07/08	23	72.19	34	72.16	72.20	-11	4,299	-0.26%
2020/07/07	129	71.71	52	72.07	72.20	77	4,295	1.79%	大買/
2020/07/06	128	69.69	128.1	69.79	70.40	-0.1	4,208	0.00%	大買/大賣/
2020/07/03	24	65.38	25	65.18	65.60	-1	4,143	-0.02%
2020/07/02	31	65.86	28.3	66.92	65.00	2.7	4,194	0.06%
2020/07/01	18	63.59	13	63.68	64.40	5	4,143	0.12%
2020/06/30	0	0.00	4	61.03	61.10	-4	4,123	-0.10%
2020/06/29	5	58.72	0	0.00	58.80	5	4,185	0.12%
2020/06/24	4	59.78	4	60.38	59.80	0	4,207	0.00%
2020/06/23	2	60.75	2	61.50	60.40	0	4,294	0.00%
2020/06/22	6	61.92	2	61.25	61.00	4	4,392	0.09%
2020/06/19	1	61.80	1	61.00	61.60	0	4,397	0.00%
2020/06/18	0	0.00	5	60.38	60.70	-5	4,395	-0.11%
2020/06/17	5	60.98	0	0.00	60.70	5	4,390	0.11%
2020/06/16	11	60.75	4	60.55	61.20	7	4,396	0.16%
2020/06/15	2	60.70	3	60.10	59.20	-1	4,414	-0.02%
2020/06/12	4	58.63	3	58.17	59.40	1	4,420	0.02%
2020/06/11	5	61.48	5	60.66	59.80	0	4,415	0.00%
2020/06/10	22	62.48	29	61.26	62.40	-7	4,405	-0.16%
2020/06/09	5	65.30	2	64.70	64.70	3	4,361	0.07%
2020/06/08	38	65.70	21	65.62	65.30	17	4,390	0.39%
2020/06/05	2	65.70	3	66.37	67.30	-1	4,368	-0.02%
2020/06/04	4	65.73	1	65.40	65.20	3	4,362	0.07%
2020/06/03	8	65.81	24	66.00	66.20	-16	4,372	-0.37%
2020/06/02	22	67.55	26	67.10	66.00	-4	4,372	-0.09%
2020/06/01	12	66.43	9	66.36	66.40	3	4,353	0.07%
2020/05/29	17	66.32	9	67.14	65.60	8	4,350	0.18%
2020/05/28	62.1	68.11	73	67.70	66.60	-10.9	4,328	-0.25%
2020/05/27	61	69.66	59	69.06	67.60	2	4,271	0.05%
2020/05/26	12	65.94	18	66.16	67.20	-6	4,066	-0.15%
2020/05/25	11	61.86	8	60.98	61.10	3	3,956	0.08%
2020/05/22	7	63.21	3.2	63.46	61.70	3.8	3,945	0.10%
2020/05/21	11	64.35	17.1	64.21	64.90	-6.1	3,911	-0.15%
2020/05/20	8	62.14	1	61.60	62.40	7	3,874	0.18%
2020/05/19	10	61.55	5	61.80	61.60	5	3,859	0.13%
2020/05/18	65	60.35	90	60.98	61.00	-25	3,845	-0.65%
2020/05/15	32	61.70	27	62.25	61.40	5	3,796	0.13%
2020/05/14	60	63.45	54	63.51	61.50	6	3,775	0.16%
2020/05/13	16	65.04	20	65.10	65.10	-4	3,711	-0.11%
2020/05/12	21	65.61	14	65.77	65.40	7	3,719	0.19%
2020/05/11	30	66.32	13	66.14	65.60	17	3,681	0.46%
2020/05/08	64	68.13	44	68.10	66.90	20	3,618	0.55%
2020/05/07	38	67.23	49	66.80	68.50	-11	3,480	-0.32%
2020/05/06	24	64.15	27	64.16	63.60	-3	3,332	-0.09%
2020/05/05	28.3	64.80	11	64.62	64.30	17.3	3,292	0.53%
2020/05/04	19	63.39	8	63.29	63.60	11	3,234	0.34%
2020/04/30	32	63.81	37	64.55	64.70	-5	3,185	-0.16%
2020/04/29	13	62.65	15	62.11	62.00	-2	3,067	-0.07%
2020/04/28	34	60.06	66.5	59.89	61.00	-32.5	2,958	-1.10%
2020/04/27	2	56.25	10	56.27	56.60	-8	2,789	-0.29%
2020/04/24	2	54.15	5	54.10	54.20	-3	2,753	-0.11%
2020/04/23	10	53.71	18	54.65	54.60	-8	2,753	-0.29%
2020/04/22	9	52.94	5	53.16	53.50	4	2,717	0.15%
2020/04/21	24	53.08	5	53.50	52.80	19	2,683	0.71%
2020/04/20	6	55.93	3	56.20	55.80	3	2,588	0.12%
2020/04/17	45	58.18	13	58.73	55.80	32	2,571	1.24%
2020/04/16	6	58.10	10	59.34	59.70	-4	2,489	-0.16%
2020/04/15	25	59.22	11	58.95	58.20	14	2,439	0.57%
2020/04/14	16	58.32	14	58.54	60.00	2	2,385	0.08%
2020/04/13	26	57.78	48	58.17	56.50	-22	2,306	-0.95%
2020/04/10	34	54.52	13	55.48	55.90	21	2,201	0.95%
2020/04/09	17	55.76	14	55.37	55.80	3	2,171	0.14%
2020/04/08	23	53.72	22	53.23	56.00	1	2,142	0.05%
2020/04/07	10	49.81	16	49.64	51.40	-6	2,035	-0.29%
2020/04/06	13	47.35	20	47.86	47.00	-7	1,976	-0.35%
2020/04/01	13	46.80	5	47.32	47.85	8	1,943	0.41%
2020/03/31	32	46.70	33	45.20	46.90	-1	1,972	-0.05%
2020/03/30	18	43.83	9	44.07	44.70	9	1,935	0.46%
2020/03/27	7	45.47	6	45.04	44.00	1	1,912	0.05%
2020/03/26	13	41.99	14	41.40	43.30	-1	1,835	-0.05%
2020/03/25	3	38.97	1	39.40	39.40	2	1,737	0.12%
2020/03/24	8	34.21	10	35.59	35.85	-2	1,729	-0.12%
2020/03/23	1	32.00	11	32.35	32.60	-10	1,732	-0.58%
2020/03/20	1	34.50	2	33.78	34.40	-1	1,776	-0.06%
2020/03/19	3	32.67	5	33.53	31.50	-2	1,830	-0.11%
2020/03/18	2	36.13	2	36.75	35.00	0	1,817	0.00%
2020/03/17	9	35.78	14	35.62	35.60	-5	1,800	-0.28%
2020/03/16	2	40.40	1	40.00	36.40	1	1,790	0.06%
2020/03/13	1	36.40	13	36.55	37.95	-12	1,771	-0.68%
2020/03/12	4	41.89	2	42.45	40.25	2	1,742	0.11%
2020/03/11	2.5	47.82	2	47.45	44.50	0.5	1,725	0.03%
2020/03/10	8	46.45	7	45.96	47.75	1	1,714	0.06%
2020/03/09	13	47.89	7	48.16	47.20	6	1,697	0.35%
2020/03/06	5	51.34	1	50.40	50.40	4	1,678	0.24%
2020/03/05	4.2	52.63	7	52.97	52.80	-2.8	1,678	-0.17%
2020/03/04	3	50.90	1	51.20	50.70	2	1,716	0.12%
2020/03/03	1	52.60	1	53.40	52.70	0	1,705	0.00%
2020/03/02	3	53.87	5	53.30	52.40	-2	1,703	-0.12%
2020/02/27	33	58.84	15	58.17	55.70	18	1,676	1.07%
2020/02/26	14	59.24	18	59.17	61.00	-4	1,588	-0.25%
2020/02/25	0	0.00	3	55.13	55.50	-3	1,527	-0.20%
2020/02/21	9	56.31	0	0.00	55.30	9	1,711	0.53%
2020/02/20	2	57.05	2	56.70	56.20	0	1,735	0.00%
2020/02/19	1	57.40	1	57.10	56.90	0	1,817	0.00%
2020/02/18	6	57.37	6	56.95	57.20	0	1,875	0.00%
2020/02/17	2	57.00	0	0.00	57.00	2	1,947	0.10%
2020/02/14	2	58.30	2	57.95	58.60	0	2,300	0.00%
2020/02/13	8	59.00	9	59.34	57.50	-1	2,475	-0.04%
2020/02/11	1	56.60	0	0.00	56.20	1	2,579	0.04%
2020/02/07	2	56.95	0	0.00	55.90	2	2,672	0.07%
2020/02/06	1	58.40	1	58.00	58.70	0	2,743	0.00%
2020/02/05	2	57.30	1	55.90	55.60	1	2,795	0.04%
2020/02/04	5	57.84	0	0.00	58.80	5	2,886	0.17%
2020/02/03	1	52.70	6	54.28	56.00	-5	2,905	-0.17%
2020/01/31	1	58.40	2	58.90	58.30	-1	2,903	-0.03%
2020/01/30	4	61.85	2	61.80	61.20	2	2,972	0.07%
2020/01/20	1	67.70	0	0.00	67.90	1	2,994	0.03%
2020/01/17	0	0.00	2	68.50	67.90	-2	3,055	-0.07%
2020/01/16	0	0.00	2	68.80	68.50	-2	3,091	-0.06%
2020/01/15	0	0.00	1	68.70	68.50	-1	3,223	-0.03%
2020/01/14	1	68.50	1	68.90	68.90	0	3,405	0.00%
2020/01/13	1	68.80	3	68.57	68.80	-2	3,467	-0.06%
2020/01/10	1	66.00	0	0.00	67.00	1	3,537	0.03%
2020/01/09	7	66.80	5	67.10	67.30	2	3,658	0.05%
2020/01/07	5	66.50	4	66.98	66.30	1	4,145	0.02%
2020/01/03	0	0.00	1	70.80	69.60	-1	4,258	-0.02%
2020/01/02	3	71.00	9	71.18	71.30	-6	4,338	-0.14%
2019/12/30	1	69.00	0	0.00	69.70	1	4,824	0.02%
2019/12/27	1	69.00	1	68.80	68.80	0	4,959	0.00%
2019/12/26	5	70.82	5	70.68	70.00	0	4,967	0.00%
2019/12/25	5	69.08	1	69.40	69.90	4	4,939	0.08%
2019/12/24	0	0.00	4	67.10	68.00	-4	4,950	-0.08%
2019/12/18	1	69.00	0	0.00	67.90	1	5,001	0.02%
2019/12/17	7	70.54	2	70.05	69.30	5	5,055	0.10%
2019/12/16	6	69.55	2	69.45	69.10	4	5,045	0.08%
2019/12/10	1	68.60	1	67.90	67.90	0	5,279	0.00%
2019/12/09	1	68.60	1	69.20	68.40	0	5,358	0.00%
2019/12/06	1	68.30	2	68.85	68.40	-1	5,432	-0.02%
2019/12/05	0	0.00	2	67.55	68.00	-2	5,523	-0.04%
2019/12/03	2	68.00	2	67.30	67.00	0	5,912	0.00%
2019/12/02	2	67.95	0	0.00	67.90	2	5,915	0.03%
2019/11/29	7	68.79	5	68.84	67.00	2	5,902	0.03%
2019/11/25	1	67.30	0	0.00	67.00	1	5,917	0.02%
2019/11/22	0	0.00	1	66.00	66.00	-1	5,943	-0.02%
2019/11/21	1	65.80	3	64.67	66.50	-2	5,967	-0.03%
2019/11/20	7	66.30	4	67.67	65.50	3	5,980	0.05%
2019/11/19	1	70.60	0	0.00	69.50	1	5,980	0.02%
2019/11/18	3	71.87	2	71.10	71.10	1	6,028	0.02%
2019/11/15	0	0.00	1	72.60	72.90	-1	6,208	-0.02%
2019/11/14	9	72.09	5	71.44	71.30	4	6,279	0.06%
2019/11/13	36	74.67	23.1	74.76	71.60	12.9	6,309	0.21%
2019/11/12	11	71.73	18	73.60	76.30	-7	5,966	-0.12%
2019/11/11	5	69.66	3	70.07	69.40	2	5,812	0.03%
2019/11/08	12	71.18	15	71.79	71.80	-3	5,794	-0.05%
2019/11/07	6	70.50	8	69.29	68.40	-2	5,753	-0.03%
2019/11/06	6	71.98	1.1	72.23	71.00	4.9	5,755	0.09%
2019/11/05	0	0.00	1	71.20	71.00	-1	5,742	-0.02%
2019/11/04	1	70.80	3	71.03	70.70	-2	5,714	-0.03%
2019/11/01	13	70.57	10	69.73	70.40	3	5,671	0.05%
2019/10/31	4	67.05	3	66.37	66.10	1	5,581	0.02%
2019/10/30	1	67.50	1	67.90	67.40	0	5,579	0.00%
2019/10/29	4	66.83	3	67.33	67.90	1	5,573	0.02%
2019/10/28	1	68.00	0	0.00	67.90	1	5,523	0.02%
2019/10/25	3	70.57	4	69.60	69.30	-1	5,519	-0.02%
2019/10/24	3	69.90	3	70.37	70.00	0	5,462	0.00%
2019/10/23	8	73.20	9	72.14	70.60	-1	5,442	-0.02%
2019/10/22	11	70.56	9	70.40	71.70	2	5,363	0.04%
2019/10/21	6	70.80	5	69.82	69.80	1	5,309	0.02%
2019/10/18	5	72.52	6	72.73	72.20	-1	5,239	-0.02%
2019/10/17	10	72.83	12	71.65	72.50	-2	5,170	-0.04%
2019/10/16	8.5	71.42	6	71.78	73.20	2.5	5,059	0.05%
2019/10/15	16	69.54	16.1	70.00	71.30	-0.1	4,887	0.00%
2019/10/14	0	0.00	1.3	64.90	64.90	-1.3	4,671	-0.03%
2019/10/09	6	59.28	5	58.72	59.00	1	4,675	0.02%
2019/10/08	7	61.04	6.2	60.15	59.70	0.8	4,651	0.02%
2019/10/07	16	62.43	26.2	63.36	60.50	-10.2	4,646	-0.22%
2019/10/04	5	59.50	12.1	59.55	60.30	-7.1	4,391	-0.16%
2019/10/03	3	57.27	11.1	56.14	57.90	-8.1	4,220	-0.19%
2019/10/02	0	0.00	1.1	54.19	54.20	-1.1	4,071	-0.03%
2019/10/01	3	53.63	3	53.70	53.80	0	4,047	0.00%
2019/09/27	3	52.33	1	52.59	52.60	2	4,017	0.05%
2019/09/24	7	53.19	1	52.80	52.80	6	4,039	0.15%
2019/09/23	3	52.27	1	52.30	52.10	2	4,010	0.05%
2019/09/20	5	52.62	8	52.78	52.30	-3	4,003	-0.07%
2019/09/19	2	51.20	5	51.30	51.40	-3	3,970	-0.08%
2019/09/18	7	51.79	7	51.23	52.00	0	4,028	0.00%
2019/09/17	15	51.79	8	51.26	50.30	7	4,031	0.17%
2019/09/16	0	0.00	2	55.40	55.40	-2	4,010	-0.05%
2019/09/12	8	55.93	2	55.50	55.10	6	4,017	0.15%
2019/09/11	2	55.65	17	55.25	55.60	-15	3,935	-0.38%
2019/09/10	3	55.27	7	55.09	54.20	-4	3,849	-0.10%
2019/09/09	16	55.73	6	55.72	56.50	10	3,764	0.27%
2019/09/06	15	53.94	3	52.47	54.80	12	3,642	0.33%
2019/09/05	3	50.60	13	51.30	51.80	-10	3,431	-0.29%
2019/09/04	2	47.23	1	47.20	47.15	1	3,230	0.03%
2019/09/03	2	46.58	3	46.92	46.90	-1	3,227	-0.03%
2019/09/02	5	45.56	7	45.48	46.20	-2	3,230	-0.06%
2019/08/30	3	47.03	20	46.24	46.35	-17	3,198	-0.53%
2019/08/29	10	47.60	0	0.00	47.05	10	3,158	0.32%
2019/08/28	2	46.65	1	47.00	47.05	1	3,126	0.03%
2019/08/27	6	47.45	6	47.92	48.10	0	3,077	0.00%
2019/08/26	11	46.38	3	46.62	45.50	8	3,033	0.26%
2019/08/23	4	49.80	3	50.07	48.20	1	2,992	0.03%
2019/08/22	8	49.11	5	49.16	49.70	3	2,932	0.10%
2019/08/21	1	47.90	4	47.08	47.55	-3	2,797	-0.11%
2019/08/20	28	49.94	28	48.58	46.55	0	2,726	0.00%
2019/08/19	30	46.39	37	46.79	47.75	-7	2,468	-0.28%
2019/08/16	4	43.61	28	43.85	43.45	-24	2,348	-1.02%
2019/08/15	1	41.00	0	0.00	41.30	1	2,263	0.04%
2019/08/14	1	42.90	2	42.28	41.90	-1	2,263	-0.04%
2019/08/13	6	42.18	16	41.91	41.50	-10	2,276	-0.44%
2019/08/12	2	41.70	4	42.61	41.20	-2	2,281	-0.09%
2019/08/08	22	41.60	12	42.34	42.05	10	2,258	0.44%
2019/08/07	3	39.57	10	40.12	40.45	-7	2,263	-0.31%
2019/08/06	6	37.03	6	38.00	38.00	0	2,234	0.00%
2019/08/05	5	39.83	4	38.99	38.45	1	2,185	0.05%
2019/08/02	2	41.98	6	41.66	41.50	-4	2,185	-0.18%
2019/08/01	0	0.00	2	42.85	43.00	-2	2,165	-0.09%
2019/07/31	6	41.40	8	41.52	42.00	-2	2,138	-0.09%
2019/07/30	18	41.56	3	42.37	41.60	15	2,116	0.71%
2019/07/29	7	44.84	2	45.03	43.90	5	2,072	0.24%
2019/07/26	0	0.00	10	43.35	43.80	-10	2,030	-0.49%
2019/07/25	10	44.00	3	43.78	43.70	7	2,023	0.35%
2019/07/24	5	45.10	3	45.02	44.80	2	2,013	0.10%
2019/07/23	10	44.43	16	44.30	44.80	-6	2,094	-0.29%
2019/07/22	2	41.83	0	0.00	41.70	2	2,124	0.09%
2019/07/19	8	42.18	8	42.08	41.80	0	2,264	0.00%
2019/07/18	6	40.83	3	40.92	41.30	3	2,345	0.13%
2019/07/17	22	41.81	15	41.97	41.30	7	2,464	0.28%
2019/07/16	27	44.06	52	43.95	43.85	-25	2,531	-0.99%
2019/07/15	54	43.18	20	43.66	44.20	34	2,655	1.28%
2019/07/12	23	41.44	13	40.74	41.80	10	2,629	0.38%
2019/07/11	13	40.18	9	40.69	40.85	4	2,606	0.15%
2019/07/10	3	38.08	4	38.23	38.85	-1	2,544	-0.04%
2019/07/09	5	37.97	3	37.95	37.40	2	2,544	0.08%
2019/07/08	1	36.60	2	36.65	36.90	-1	2,507	-0.04%
2019/07/05	0	0.00	2	37.00	36.95	-2	2,523	-0.08%
2019/07/04	4	36.81	1	36.75	36.60	3	2,527	0.12%
2019/07/03	0	0.00	1	36.90	36.90	-1	2,549	-0.04%
2019/07/02	1	37.15	1	37.00	36.85	0	2,551	0.00%
2019/07/01	2	37.25	0	0.00	36.90	2	2,558	0.08%
2019/06/27	0	0.00	1	36.35	36.25	-1	2,747	-0.04%
2019/06/26	2	36.48	8	36.98	37.00	-6	2,912	-0.21%
2019/06/25	17	38.04	11	37.63	37.30	6	2,898	0.21%
2019/06/24	8	36.22	7	36.46	37.30	1	2,901	0.03%
2019/06/21	6	36.17	5	36.44	35.55	1	2,888	0.03%
2019/06/20	0	0.00	6	34.70	34.75	-6	2,792	-0.21%
2019/06/19	0	0.00	2	32.05	31.60	-2	2,813	-0.07%
2019/06/18	1	31.00	0	0.00	31.00	1	2,823	0.04%
2019/06/14	1	32.25	2	32.50	32.05	-1	2,918	-0.03%
2019/06/13	1	32.25	0	0.00	32.25	1	2,964	0.03%
2019/06/12	4	32.51	0	0.00	32.55	4	2,979	0.13%
2019/06/11	4	33.39	0	0.00	32.80	4	3,008	0.13%
2019/06/10	0	0.00	7	32.86	33.05	-7	2,997	-0.23%
2019/06/06	1	31.30	0	0.00	31.05	1	2,986	0.03%
2019/06/05	1	31.70	3	32.00	31.50	-2	3,008	-0.07%
2019/06/04	0	0.00	1	32.20	31.70	-1	3,015	-0.03%
2019/06/03	1	31.40	0	0.00	31.15	1	3,030	0.03%
2019/05/31	0	0.00	1	31.95	32.20	-1	3,082	-0.03%
2019/05/30	1	31.50	1	31.40	31.50	0	3,075	0.00%
2019/05/29	1	31.60	0	0.00	31.15	1	3,077	0.03%
2019/05/28	1	31.50	5	30.48	31.50	-4	3,082	-0.13%
2019/05/27	3	30.33	3	30.93	30.40	0	3,092	0.00%
2019/05/24	3	31.57	3	32.02	31.40	0	3,131	0.00%
2019/05/23	1	31.40	1	32.35	31.60	0	3,135	0.00%
2019/05/22	1	32.90	3	34.68	32.95	-2	3,130	-0.06%
2019/05/21	4	33.36	8	33.59	34.30	-4	3,134	-0.13%
2019/05/20	13	32.19	13	30.83	33.10	0	3,162	0.00%
2019/05/17	42	35.41	41	32.23	31.80	1	3,192	0.03%
2019/05/16	8	35.69	8	35.70	35.15	0	3,149	0.00%
2019/05/15	25	36.69	12	37.13	36.65	13	3,143	0.41%
2019/05/07	0	0.00	2	38.23	37.90	-2	3,143	-0.06%
2019/05/06	0	0.00	3	37.20	37.05	-3	3,147	-0.10%
2019/05/03	0	0.00	4	36.93	37.30	-4	3,153	-0.13%
2019/05/02	0	0.00	2	36.95	36.55	-2	3,152	-0.06%
2019/04/30	0	0.00	21	36.91	37.65	-21	3,147	-0.67%
2019/04/29	51	38.30	32	38.29	36.15	19	3,133	0.61%
2019/04/26	50	40.09	42	40.05	40.15	8	2,992	0.27%
2019/04/25	15	41.89	9	42.24	40.50	6	2,833	0.21%
2019/04/24	10	45.84	7	45.97	44.70	3	2,682	0.11%
2019/04/23	3	46.53	3	47.75	45.35	0	2,588	0.00%
2019/04/22	2	50.80	0	0.00	49.20	2	2,485	0.08%
2019/04/19	12	57.57	5	61.94	54.20	7	2,378	0.29%
2019/04/18	3	60.33	0	0.00	60.20	3	2,243	0.13%
2019/04/17	5	60.90	2	60.40	60.60	3	2,236	0.13%
2019/04/16	3	59.00	2	58.80	59.40	1	2,308	0.04%
2019/04/15	1	57.50	10	58.80	58.80	-9	2,311	-0.39%
2019/04/12	2	55.40	1	54.80	53.50	1	2,273	0.04%
2019/04/08	1	54.20	1	55.50	55.60	0	2,254	0.00%
2019/04/03	3	54.37	2	54.50	55.50	1	2,286	0.04%
2019/04/02	20	55.21	14	54.74	55.80	6	2,310	0.26%
2019/04/01	14	53.84	14	55.98	56.50	0	2,319	0.00%
2019/03/29	9	52.14	6	52.10	53.20	3	2,218	0.14%
2019/03/28	0	0.00	3	48.40	48.40	-3	2,056	-0.15%
2019/03/27	4	42.61	0	0.00	44.00	4	2,028	0.20%
2019/03/22	1	39.80	0	0.00	39.75	1	1,831	0.05%
2019/03/21	2	36.53	2	37.00	36.90	0	1,757	0.00%
2019/03/20	2	37.00	2	36.40	36.35	0	1,734	0.00%
2019/03/19	2	35.85	1	36.30	35.95	1	1,694	0.06%
2019/03/18	2	34.20	0	0.00	34.55	2	1,625	0.12%
2019/03/11	0	32.00	0	0.00	32.20	0	1,487	0.00%
2019/03/06	0	0.00	1	32.00	31.50	-1	1,432	-0.07%
2019/02/26	1	31.20	0	0.00	30.95	1	1,345	0.07%
2019/02/25	4	30.85	6	31.58	31.00	-2	1,324	-0.15%
2019/02/20	1	29.95	0	0.00	30.10	1	1,241	0.08%
2019/02/19	3	30.93	0	0.00	31.00	3	1,215	0.25%
2019/02/18	0	0.00	1	30.70	31.40	-1	1,164	-0.09%
2019/02/13	0	0.00	12	29.61	29.65	-12	1,061	-1.13%
2019/02/12	2	30.20	1	30.45	30.00	1	1,047	0.10%
2019/02/11	0	0.00	3	29.00	30.20	-3	997	-0.30%
2019/01/28	0	0.00	3	26.88	26.70	-3	942	-0.32%
2019/01/24	2	26.85	0	0.00	27.10	2	922	0.22%
2019/01/21	0	0.00	1	27.10	27.60	-1	902	-0.11%
2019/01/15	1	28.35	0	0.00	28.55	1	861	0.12%
2019/01/11	1	29.80	0	0.00	29.70	1	802	0.12%
2019/01/09	2	30.35	0	0.00	30.20	2	724	0.28%
2019/01/02	0	0.00	4	27.35	26.85	-4	472	-0.85%
2018/12/27	1	28.90	3	29.50	29.15	-2	436	-0.46%
2018/12/26	7	29.31	0	0.00	29.40	7	401	1.74%
2018/12/25	5	28.60	22	28.77	28.90	-17	348	-4.87%
2018/12/24	10	28.30	1	28.75	29.20	9	301	2.98%
2018/04/20	5	24.45	0	0.00	24.35	5	247	2.02%
2018/04/10	5	26.90	0	0.00	26.90	5	229	2.18%
2018/04/09	10	27.23	1	26.90	26.90	9	224	4.00%
2018/03/26	0	0.00	190	23.92	24.70	-190	164	-115.67%	大賣/鉅額交易
2018/03/14	0	0.00	1	24.70	24.50	-1	158	-0.63%
2018/03/08	0	0.00	2	23.35	24.00	-2	137	-1.45%
2018/02/26	12	24.13	2	23.98	24.25	10	140	7.10%
2018/02/23	38	23.63	1	23.40	23.75	37	137	26.84%
2018/02/12	30	22.34	0	0.00	22.00	30	137	21.78%
2018/02/09	24	22.39	0	0.00	22.00	24	140	17.08%
2018/02/08	19	22.07	1	22.15	22.65	18	141	12.71%
2018/02/06	40	22.41	0	0.00	21.20	40	146	27.30%
2018/02/01	4	23.25	0	0.00	23.50	4	145	2.75%
2018/01/31	28	23.49	0	0.00	23.55	28	146	19.09%