永昕 (4726)-國泰-敦南券商分點個股進出

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

永昕

(4726)

可現股當沖

股價
44.90
漲跌
▲0.70
漲幅
+1.58%
成交量
2,481張
產業
上櫃生技醫療類股
192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

永昕 (4726)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
2024/04/18	37.2	44.35	27.2	44.46	44.90	10	781	1.28%
2024/04/17	61	43.64	54.6	43.80	44.20	6.4	742	0.86%
2024/04/16	22.1	40.97	6	41.53	41.95	16	681	2.35%
2024/04/15	37	42.45	21.1	42.54	41.80	15.9	658	2.41%
2024/04/12	15.1	41.91	44	41.92	41.65	-28.9	619	-4.67%
2024/04/11	16.3	40.55	4	40.38	40.00	12.3	583	2.10%
2024/04/10	16.1	40.96	6.1	41.06	40.90	10	571	1.75%
2024/04/09	13.2	40.56	5.1	40.92	40.30	8.2	560	1.46%
2024/04/08	14.2	40.72	26.9	40.56	40.70	-12.7	547	-2.31%
2024/04/03	1	39.05	0	0.00	39.05	1	518	0.19%
2024/04/02	0	39.00	7	38.69	38.65	-7	513	-1.36%
2024/04/01	5	39.08	4	39.14	39.00	1	511	0.20%
2024/03/29	14	38.60	0	0.00	38.55	14	508	2.76%
2024/03/28	4.7	38.73	1.1	38.87	38.50	3.6	505	0.72%
2024/03/27	6	39.18	4	38.80	39.00	2	500	0.40%
2024/03/26	1.1	38.22	2.1	38.37	38.10	-1	491	-0.20%
2024/03/25	2	37.25	1	37.30	37.55	1	483	0.21%
2024/03/22	2	37.35	0	0.00	37.20	2	485	0.42%
2024/03/21	34	37.93	4	37.65	37.55	30	478	6.27%
2024/03/20	0	0.00	1	38.40	38.05	-1	471	-0.21%
2024/03/19	0	0.00	1	37.70	38.00	-1	470	-0.21%
2024/03/18	4	37.49	0	0.00	37.60	4	470	0.85%
2024/03/15	12	37.81	11.1	37.71	37.65	0.9	469	0.20%
2024/03/14	5	38.07	2	38.00	38.00	3	466	0.64%
2024/03/13	2.1	38.05	4	38.18	38.00	-1.9	466	-0.41%
2024/03/12	2	38.55	1	38.80	38.50	1	463	0.22%
2024/03/11	1	38.30	2	38.30	38.30	-1	460	-0.21%
2024/03/08	5.2	38.83	3	38.43	38.25	2.2	462	0.47%
2024/03/07	12.7	39.18	16.1	39.29	39.10	-3.4	458	-0.74%
2024/03/06	41.2	40.79	5	40.70	40.15	36.2	451	8.00%
2024/03/05	10.1	40.12	3	40.12	40.05	7.1	432	1.64%
2024/03/04	24.5	40.00	22	39.96	40.20	2.5	423	0.60%
2024/03/01	11.8	39.18	9	39.46	38.70	2.8	400	0.70%
2024/02/29	16	38.55	5.2	38.62	39.05	10.8	412	2.63%
2024/02/27	4.1	37.56	1	37.45	37.45	3.1	408	0.75%
2024/02/26	5	37.86	11	37.78	37.70	-6	409	-1.47%
2024/02/23	2	37.48	0	0.00	37.45	2	410	0.49%
2024/02/22	2.4	37.72	0	0.00	37.60	2.4	410	0.58%
2024/02/21	3.2	38.21	0	0.00	38.00	3.2	408	0.77%
2024/02/20	1.1	38.41	0.1	38.65	38.40	1	406	0.26%
2024/02/19	17.5	39.04	6	39.25	39.20	11.5	402	2.85%
2024/02/16	3.1	39.57	24	39.27	39.50	-20.9	396	-5.29%
2024/02/15	3.9	38.83	1	39.10	38.75	2.9	383	0.77%
2024/02/05	2.1	37.35	0	0.00	37.40	2.1	372	0.56%
2024/02/02	1	37.80	5	37.85	37.80	-4	370	-1.08%
2024/02/01	5	38.60	2	38.48	38.50	3	368	0.82%
2024/01/31	2	37.65	10	37.86	37.80	-8	366	-2.18%
2024/01/30	7	37.85	1	37.80	37.75	6	362	1.66%
2024/01/29	1	38.20	1	38.40	38.25	0	360	0.00%
2024/01/26	9	38.55	15.5	38.46	38.30	-6.5	358	-1.81%
2024/01/25	11	39.16	9	39.50	39.15	2	350	0.56%
2024/01/24	6.5	38.77	3.3	38.67	39.00	3.2	333	0.96%
2024/01/23	3.2	37.51	7	37.88	37.35	-3.8	314	-1.22%
2024/01/22	13	38.16	6	38.14	38.20	7	304	2.30%
2024/01/19	14	38.07	29	38.10	38.10	-15	301	-4.98%
2024/01/18	6	37.28	3	37.07	37.15	3	278	1.08%
2024/01/17	8	37.71	14	37.55	37.35	-6	274	-2.19%
2024/01/16	24	37.65	21.3	37.52	37.30	2.7	259	1.05%
2024/01/15	6	36.19	14.1	36.42	36.55	-8.1	235	-3.43%
2024/01/12	12	35.48	1.2	35.59	35.55	10.8	229	4.68%
2024/01/11	1	35.41	0	0.00	35.50	1	234	0.44%
2024/01/10	1	35.00	1.5	35.04	35.05	-0.5	239	-0.20%
2024/01/09	3	35.15	0.1	35.56	34.95	2.9	243	1.18%
2024/01/08	0	0.00	0.4	35.58	35.45	-0.4	245	-0.16%
2024/01/05	3	35.15	0	0.00	35.40	3	247	1.21%
2024/01/04	1	35.00	0	0.00	35.10	1	251	0.40%
2024/01/03	1	35.05	0	0.00	35.00	1	259	0.39%
2024/01/02	1.1	35.40	1	35.35	35.15	0.1	261	0.04%
2023/12/29	2	35.73	0	35.65	35.70	2	266	0.74%
2023/12/27	0	0.00	1	35.70	35.70	-1	281	-0.36%
2023/12/26	0	0.00	0.6	35.75	35.40	-0.6	284	-0.21%
2023/12/25	0	0.00	1	35.35	35.25	-1	285	-0.35%
2023/12/22	3	35.23	1	35.30	35.30	2	286	0.70%
2023/12/21	4	35.24	0	0.00	35.15	4	290	1.38%
2023/12/20	0.1	35.35	0	0.00	35.15	0.1	291	0.03%
2023/12/19	2	35.16	0	0.00	34.95	2	295	0.69%
2023/12/18	2.1	35.48	0	0.00	35.40	2.1	292	0.72%
2023/12/15	0	35.50	1	35.55	35.30	-1	292	-0.33%
2023/12/14	3	35.53	0	0.00	35.40	3	293	1.02%
2023/12/13	5.3	35.43	0	0.00	35.35	5.3	294	1.80%
2023/12/12	4	35.84	0	0.00	35.85	4	295	1.35%
2023/12/11	12	36.00	0.1	36.05	36.05	11.9	298	3.99%
2023/12/08	3.1	36.31	0	0.00	36.45	3.1	298	1.04%
2023/12/07	1	36.60	0.6	36.80	36.65	0.4	298	0.13%
2023/12/06	2	36.88	1.2	36.97	36.80	0.8	300	0.27%
2023/12/05	4.2	37.10	8	37.09	36.70	-3.8	301	-1.26%
2023/12/04	1	37.60	0	0.00	37.60	1	299	0.33%
2023/12/01	5	37.26	3	37.22	37.20	2	298	0.68%
2023/11/30	4	36.83	1	36.75	36.80	3	295	1.02%
2023/11/29	0	36.80	7	36.72	36.70	-7	295	-2.36%
2023/11/28	1.4	36.80	7	36.70	36.80	-5.6	297	-1.88%
2023/11/27	45.1	37.84	23	37.29	37.15	22.1	294	7.51%
2023/11/24	2	35.10	2.1	35.30	35.80	-0.1	272	-0.03%
2023/11/22	2	35.85	0	0.00	35.80	2	265	0.75%
2023/11/21	1	36.00	1	36.20	36.00	0	263	0.00%
2023/11/20	0	0.00	1	35.60	36.30	-1	264	-0.38%
2023/11/17	0.1	36.50	0	0.00	35.70	0.1	273	0.04%
2023/11/16	0	0.00	2	35.55	35.60	-2	277	-0.72%
2023/11/15	2	35.43	17	35.41	35.45	-15	284	-5.27%
2023/11/14	2	35.43	0	0.00	35.40	2	291	0.69%
2023/11/13	3	35.50	5	35.80	35.50	-2	298	-0.67%
2023/11/09	3	35.73	0	0.00	35.80	3	308	0.97%
2023/11/08	1.3	35.90	1	36.20	36.05	0.3	329	0.09%
2023/11/06	1	35.85	2	35.88	35.75	-1	362	-0.28%
2023/11/02	0	0.00	1	35.55	35.45	-1	378	-0.26%
2023/11/01	2	35.18	4	35.30	35.10	-2	385	-0.52%
2023/10/31	1	35.15	0	0.00	35.20	1	400	0.25%
2023/10/30	0.1	35.87	0	0.00	35.55	0.1	431	0.01%
2023/10/26	1	34.90	0.1	35.60	34.90	0.9	520	0.17%
2023/10/25	2	35.50	3.1	35.56	35.30	-1.1	553	-0.20%
2023/10/24	0	0.00	1	35.45	35.45	-1	611	-0.16%
2023/10/23	2	34.98	0	0.00	34.70	2	771	0.26%
2023/10/20	1.2	34.72	0	0.00	34.60	1.2	970	0.12%
2023/10/18	1.4	34.65	1	34.55	34.35	0.4	1,096	0.03%
2023/10/17	4	34.96	2	35.00	35.00	2	1,161	0.17%
2023/10/16	7.1	35.39	2	35.23	35.20	5.1	1,307	0.39%
2023/10/13	4.3	36.18	16	35.56	35.55	-11.7	1,352	-0.87%
2023/10/12	4	35.78	4	35.85	36.10	0	1,380	0.00%
2023/10/11	10	36.14	12	36.20	35.80	-2	1,386	-0.14%
2023/10/06	4	36.89	1	36.75	36.75	3	1,390	0.22%
2023/10/05	4.1	37.00	0.7	37.28	36.90	3.4	1,401	0.24%
2023/10/04	10.2	37.36	1	37.60	37.15	9.2	1,404	0.65%
2023/10/03	1	38.30	1	38.00	38.00	0	1,413	0.00%
2023/10/02	0	0.00	11	38.16	38.30	-11	1,419	-0.77%
2023/09/28	0	0.00	2	38.30	38.00	-2	1,437	-0.14%
2023/09/27	7	38.20	0	0.00	38.40	7	1,446	0.48%
2023/09/26	2	38.30	2	38.18	38.20	0	1,459	0.00%
2023/09/25	3	38.65	1	38.80	38.90	2	1,469	0.14%
2023/09/21	4.1	38.26	1.1	38.45	38.25	3	1,499	0.20%
2023/09/20	2	38.53	0	0.00	38.50	2	1,509	0.13%
2023/09/19	17.1	38.89	3	39.00	38.70	14.1	1,525	0.92%
2023/09/18	0.6	39.49	2	39.48	39.25	-1.4	1,532	-0.09%
2023/09/15	0	0.00	1	39.75	39.75	-1	1,537	-0.07%
2023/09/14	3	39.00	0	0.00	39.35	3	1,540	0.19%
2023/09/13	2	38.70	0	0.00	38.70	2	1,577	0.13%
2023/09/11	2.1	38.24	0	0.00	38.30	2.1	1,623	0.13%
2023/09/08	11.1	38.44	0	0.00	38.30	11.1	1,631	0.68%
2023/09/07	2	38.70	1	38.65	38.55	1	1,643	0.06%
2023/09/06	1.1	38.90	0	0.00	38.95	1.1	1,670	0.07%
2023/09/05	1	39.00	1	38.85	39.00	0	1,705	0.00%
2023/09/04	4.3	38.82	1	38.85	38.90	3.3	1,804	0.18%
2023/09/01	0	39.50	2	39.60	39.10	-2	1,920	-0.10%
2023/08/31	9.6	39.37	0	0.00	39.35	9.6	1,966	0.49%
2023/08/30	0.3	39.18	4	39.35	39.30	-3.7	1,988	-0.19%
2023/08/29	0	40.00	2	38.40	38.65	-2	1,986	-0.10%
2023/08/28	18.2	38.17	15	38.04	38.10	3.2	1,990	0.16%
2023/08/25	2	38.45	0	0.00	38.35	2	1,986	0.10%
2023/08/24	6	38.37	1.1	38.22	38.30	5	1,986	0.25%
2023/08/23	7.2	38.23	4	38.39	38.15	3.2	1,984	0.16%
2023/08/22	7.4	38.72	2	38.70	38.65	5.4	1,978	0.27%
2023/08/21	5.2	38.71	5	38.80	38.95	0.2	1,976	0.01%
2023/08/18	6.8	38.86	5	39.00	38.70	1.8	1,972	0.09%
2023/08/17	0.5	39.64	0	0.00	39.70	0.5	1,970	0.03%
2023/08/16	3.3	38.91	4	39.46	39.10	-0.7	1,969	-0.04%
2023/08/15	6.2	39.41	8	39.21	39.35	-1.9	1,963	-0.09%
2023/08/14	15.4	39.09	50	39.03	38.95	-34.6	1,963	-1.76%
2023/08/11	24	41.11	8	41.27	40.35	16	1,944	0.82%
2023/08/10	45.5	41.51	20.3	41.24	41.20	25.2	1,930	1.30%
2023/08/09	4	42.51	2	42.60	42.20	2	1,915	0.11%
2023/08/08	4	43.15	3	42.60	42.60	1	1,910	0.05%
2023/08/07	8.3	42.64	10	42.76	43.30	-1.7	1,909	-0.09%
2023/08/04	5	42.70	10.3	42.41	43.00	-5.3	1,906	-0.28%
2023/08/02	28	43.49	24.3	43.02	42.60	3.7	1,898	0.19%
2023/08/01	61.5	45.41	56.7	44.84	44.20	4.9	1,871	0.26%
2023/07/31	34	44.73	19	44.83	44.50	15	1,829	0.82%
2023/07/28	33.6	43.70	44.2	43.57	43.30	-10.6	1,812	-0.58%
2023/07/27	72.2	44.75	58.1	44.50	44.20	14.1	1,781	0.79%
2023/07/26	143.3	47.66	117	46.71	45.05	26.3	1,731	1.52%	大買/大賣/
2023/07/25	174.7	47.83	119	48.10	49.00	55.6	1,575	3.53%	大買/大賣/
2023/07/24	70.4	46.05	92.1	45.73	45.40	-21.7	1,376	-1.58%
2023/07/21	58.2	44.20	43.5	44.08	43.65	14.7	1,303	1.12%
2023/07/20	54.3	45.09	37	44.89	44.25	17.3	1,256	1.38%
2023/07/19	117.2	46.17	82.4	46.24	45.95	34.8	1,188	2.93%	大買/
2023/07/18	16.1	43.69	21	43.62	43.40	-5	1,056	-0.47%
2023/07/17	6	42.28	8	42.43	42.70	-2	1,045	-0.19%
2023/07/14	6	40.74	5	40.68	40.45	1	1,036	0.10%
2023/07/13	18.2	40.03	2	39.95	39.90	16.2	1,033	1.57%
2023/07/12	9	40.42	22	40.40	40.15	-13	1,025	-1.27%
2023/07/11	20.1	41.13	11	41.29	41.10	9.1	1,022	0.89%
2023/07/10	4	41.29	6.2	41.39	41.15	-2.2	1,019	-0.22%
2023/07/07	21	42.47	2	42.65	42.35	19	1,006	1.89%
2023/07/06	7	43.32	7	43.47	42.90	0	1,000	0.00%
2023/07/05	4	43.09	3	43.00	43.20	1	991	0.10%
2023/07/04	3	42.58	6	42.68	42.20	-3	986	-0.30%
2023/07/03	1	43.00	2	43.00	42.90	-1	981	-0.10%
2023/06/30	11.3	43.00	7	43.21	42.85	4.3	972	0.44%
2023/06/29	6.1	43.00	10	42.96	42.85	-3.9	956	-0.41%
2023/06/28	1	42.90	14	42.25	42.75	-13	948	-1.37%
2023/06/27	2	41.73	0	0.00	41.60	2	943	0.21%
2023/06/26	3.1	41.25	3	41.13	41.10	0.1	930	0.01%
2023/06/21	5	41.50	12	41.36	41.45	-7	929	-0.75%
2023/06/20	0	42.20	10	41.85	41.70	-10	925	-1.08%
2023/06/19	25.1	43.74	16.2	43.09	42.30	8.8	922	0.96%
2023/06/16	14	42.04	9.3	42.32	43.00	4.7	886	0.53%
2023/06/15	13.2	41.14	9.1	41.26	41.20	4.1	859	0.48%
2023/06/14	7	42.19	5	42.11	41.75	2	846	0.24%
2023/06/13	1	41.80	8.3	42.11	41.90	-7.3	844	-0.86%
2023/06/12	14.1	41.53	3.1	41.39	41.55	11	837	1.31%
2023/06/09	40	42.89	51.5	42.60	42.60	-11.5	816	-1.40%
2023/06/08	147.1	43.91	98.4	43.54	43.60	48.7	792	6.15%	大買/
2023/06/07	86.4	42.96	109.2	42.66	43.10	-22.8	704	-3.24%	大賣/
2023/06/06	38.3	40.64	28.1	40.81	40.15	10.2	593	1.71%
2023/06/05	1.1	40.10	20.1	40.11	40.35	-19	551	-3.44%
2023/06/02	2	39.70	2	39.45	39.20	0	535	0.00%
2023/06/01	0	39.45	5	39.52	39.40	-5	540	-0.92%
2023/05/29	0	0.00	4	39.08	39.10	-4	565	-0.71%
2023/05/26	0	0.00	0	38.95	38.80	0	572	-0.01%
2023/05/25	0	0.00	0	38.65	38.75	0	575	0.00%
2023/05/24	0	0.00	1	38.85	38.90	-1	587	-0.17%
2023/05/23	0	0.00	2	39.15	39.05	-2	591	-0.34%
2023/05/22	3	38.75	6	38.54	38.65	-3	602	-0.49%
2023/05/19	4	37.80	2	37.80	37.80	2	607	0.33%
2023/05/18	6	37.96	0	0.00	37.95	6	615	0.97%
2023/05/17	0	0.00	3	38.25	38.10	-3	621	-0.48%
2023/05/16	1	38.00	0	38.00	38.05	1	635	0.15%
2023/05/15	8	37.89	0	0.00	37.80	8	647	1.24%
2023/05/12	2	38.18	1	38.45	38.30	1	666	0.15%
2023/05/11	5.1	38.24	0	0.00	38.20	5.1	690	0.74%
2023/05/10	0	0.00	4.1	39.55	39.15	-4.1	749	-0.54%
2023/05/09	1	38.50	1	39.40	38.40	0	826	0.00%
2023/05/08	7.1	38.79	0	0.00	38.70	7.1	856	0.82%
2023/05/05	6	39.38	3	40.00	39.15	3	861	0.35%
2023/05/04	15	40.22	19.3	40.17	39.90	-4.3	856	-0.50%
2023/05/03	0	39.20	2	39.30	39.05	-2	835	-0.24%
2023/05/02	1.1	38.56	3	39.30	39.15	-1.9	838	-0.22%
2023/04/28	0	0.00	5	38.61	38.65	-5	837	-0.60%
2023/04/27	0	0.00	1	37.81	37.90	-1	837	-0.12%
2023/04/26	1.1	37.50	2	37.55	38.25	-0.9	840	-0.11%
2023/04/25	3	37.59	2	37.80	37.90	1	839	0.12%
2023/04/24	0.1	38.78	6	38.68	38.60	-5.9	833	-0.71%
2023/04/21	13.1	38.66	9.1	38.22	38.00	4	834	0.48%
2023/04/20	41	40.10	14	39.69	39.10	27	826	3.27%
2023/04/19	20.2	40.35	24.5	40.24	40.20	-4.3	792	-0.55%
2023/04/18	7	39.52	2	39.80	39.55	5	775	0.65%
2023/04/17	5	39.71	3	39.95	39.55	2	774	0.26%
2023/04/14	11.1	39.98	3	40.15	39.80	8.1	776	1.05%
2023/04/13	0	39.90	2	39.80	39.60	-2	766	-0.26%
2023/04/12	4	39.50	5	39.46	39.45	-1	765	-0.13%
2023/04/10	21.1	39.20	0	0.00	38.90	21.1	784	2.69%
2023/04/07	0	40.15	5	39.92	40.10	-5	788	-0.63%
2023/04/06	1	39.85	6	39.71	39.70	-5	815	-0.61%
2023/03/31	1	39.20	5	39.37	39.20	-4	813	-0.49%
2023/03/30	4	39.51	0	0.00	39.45	4	818	0.49%
2023/03/29	3	39.55	1	39.55	39.70	2	818	0.25%
2023/03/28	3.1	38.85	1	38.80	38.60	2.1	831	0.25%
2023/03/27	7	39.65	4	39.48	39.20	3	838	0.36%
2023/03/24	3	39.47	5.3	39.29	39.55	-2.3	847	-0.27%
2023/03/23	5	38.81	1	38.75	38.80	4	858	0.47%
2023/03/22	1	38.85	1	38.75	38.75	0	883	0.00%
2023/03/21	1	38.55	0	0.00	38.50	1	939	0.11%
2023/03/20	3	37.38	0	0.00	37.70	3	966	0.31%
2023/03/17	0	37.70	1.2	37.52	37.60	-1.2	971	-0.12%
2023/03/16	10.1	37.54	4	37.55	37.40	6.1	989	0.62%
2023/03/15	4	38.41	2	38.40	38.50	2	1,030	0.19%
2023/03/14	4.2	38.20	3	38.28	38.10	1.2	1,052	0.11%
2023/03/13	15	38.53	19	38.32	38.60	-4	1,077	-0.37%
2023/03/10	9.1	39.83	8	40.07	39.35	1.1	1,124	0.09%
2023/03/09	0	0.00	1	39.60	39.85	-1	1,154	-0.09%
2023/03/08	1	40.45	7	40.01	39.70	-6	1,155	-0.52%
2023/03/07	4.5	40.02	14.3	40.02	39.85	-9.8	1,160	-0.84%
2023/03/06	12.2	40.55	5	40.36	40.30	7.2	1,165	0.62%
2023/03/03	2.3	41.04	0	0.00	40.85	2.3	1,179	0.20%
2023/03/02	19	40.74	12.3	40.60	40.85	6.8	1,203	0.56%
2023/03/01	5	39.81	10	39.90	39.60	-5	1,232	-0.40%
2023/02/24	15	39.71	0	40.05	39.35	15	1,250	1.20%
2023/02/23	0	0.00	2	40.10	40.20	-2	1,267	-0.16%
2023/02/22	8.5	39.78	6	39.84	39.70	2.5	1,312	0.19%
2023/02/21	0.3	40.50	3	40.60	40.65	-2.7	1,332	-0.20%
2023/02/20	4	40.50	0	0.00	40.10	4	1,339	0.30%
2023/02/17	9	40.17	7	40.00	40.50	2	1,343	0.15%
2023/02/16	3	39.47	9	39.52	39.90	-6	1,341	-0.45%
2023/02/15	6	39.57	9	39.66	39.25	-3	1,355	-0.22%
2023/02/14	15.3	39.92	12	40.00	39.65	3.3	1,358	0.24%
2023/02/13	9.2	40.51	6	40.53	40.25	3.2	1,349	0.24%
2023/02/10	11.2	40.39	15	40.54	40.05	-3.8	1,361	-0.28%
2023/02/09	22.5	40.96	22	40.84	40.70	0.4	1,344	0.03%
2023/02/08	39.6	41.56	32	41.77	41.20	7.6	1,325	0.57%
2023/02/07	53	40.95	48	40.83	40.75	5	1,276	0.39%
2023/02/06	17	39.72	12	39.61	39.80	5	1,206	0.42%
2023/02/03	4.1	38.40	2.2	38.62	38.40	1.9	1,189	0.16%
2023/02/02	0	38.80	1.1	38.64	38.55	-1.1	1,187	-0.09%
2023/02/01	8	38.16	2	38.15	38.10	6	1,195	0.50%
2023/01/31	2	37.98	1	38.15	38.25	1	1,201	0.08%
2023/01/30	4	37.79	14.3	37.84	37.90	-10.3	1,204	-0.85%
2023/01/17	5	37.45	0	0.00	37.30	5	1,206	0.41%
2023/01/16	4	36.79	5	36.35	37.05	-1	1,207	-0.08%
2023/01/13	1	36.15	0	0.00	36.10	1	1,214	0.08%
2023/01/11	0	0.00	0.3	36.50	36.30	-0.3	1,222	-0.02%
2023/01/10	3	36.50	3	36.47	36.45	0	1,224	0.00%
2023/01/09	2.1	36.85	1	36.85	36.80	1.1	1,236	0.08%
2023/01/06	5	37.08	1	36.80	36.70	4	1,246	0.32%
2022/12/30	6	37.42	2	37.43	37.50	4	1,324	0.30%
2022/12/29	4	37.50	2	37.20	37.45	2	1,331	0.15%
2022/12/28	6	38.17	0	0.00	38.20	6	1,342	0.45%
2022/12/27	0	0.00	1	38.60	39.00	-1	1,350	-0.07%
2022/12/26	7	39.46	3	39.67	39.40	4	1,358	0.29%
2022/12/23	1	38.20	0	0.00	38.20	1	1,349	0.07%
2022/12/22	2	37.80	5	37.24	37.80	-3	1,377	-0.22%
2022/12/21	2	37.38	1	37.20	37.20	1	1,414	0.07%
2022/12/20	1	38.05	3	37.70	37.10	-2	1,441	-0.14%
2022/12/19	1.5	39.33	0.1	38.75	38.60	1.4	1,473	0.10%
2022/12/16	4	38.55	6	38.88	38.75	-2	1,528	-0.13%
2022/12/15	3	39.15	9	39.08	38.70	-6	1,612	-0.37%
2022/12/14	9	39.76	8	39.71	39.75	1	1,620	0.06%
2022/12/13	16	40.35	14.3	40.56	40.60	1.7	1,618	0.11%
2022/12/12	15	39.80	20	39.65	39.35	-5	1,636	-0.31%
2022/12/09	1	39.00	4	38.83	38.80	-3	1,652	-0.18%
2022/12/08	25	39.13	11	39.05	39.00	14	1,791	0.78%
2022/12/07	26	40.01	27	39.93	39.95	-1	1,832	-0.05%
2022/12/06	9	39.35	15	39.16	38.60	-6	1,826	-0.33%
2022/12/05	28	40.17	17	40.15	40.15	11	1,862	0.59%
2022/12/02	8	39.31	28.5	39.35	39.20	-20.5	1,888	-1.09%
2022/12/01	15	38.56	15	38.53	38.70	0	1,922	0.00%
2022/11/30	3	37.47	9	37.35	37.20	-6	2,066	-0.29%
2022/11/29	4.3	37.33	0	0.00	37.20	4.3	2,286	0.19%
2022/11/28	6	37.56	19	37.54	37.60	-13	2,460	-0.53%
2022/11/25	16.5	37.26	14	37.96	36.80	2.5	2,703	0.09%
2022/11/24	9.1	37.96	13	37.49	37.60	-3.9	3,313	-0.12%
2022/11/23	21.5	37.28	27.1	37.75	38.30	-5.6	4,135	-0.14%
2022/11/22	17	36.71	9.3	37.11	36.25	7.8	4,389	0.18%
2022/11/21	16	37.56	21	36.92	36.65	-5	4,586	-0.11%
2022/11/18	39	36.51	26	36.53	37.05	13	4,878	0.27%
2022/11/17	21	36.14	45	35.86	35.45	-24	5,008	-0.48%
2022/11/16	13.3	35.70	10	35.52	35.55	3.3	4,992	0.07%
2022/11/15	1	35.90	9	35.90	35.65	-8	5,014	-0.16%
2022/11/14	24.1	35.56	4	35.60	35.40	20.1	5,008	0.40%
2022/11/11	4.1	35.73	8	35.80	35.35	-3.9	5,012	-0.08%
2022/11/10	3	35.37	4	35.06	35.00	-1	4,999	-0.02%
2022/11/09	1	34.75	2	34.77	34.75	-1	5,002	-0.02%
2022/11/08	9	35.37	12	35.38	34.65	-3	5,002	-0.06%
2022/11/07	7.2	34.57	5.4	34.24	34.45	1.8	4,980	0.04%
2022/11/04	5	33.98	1	33.90	34.05	4	4,980	0.08%
2022/11/03	14	34.26	10	34.35	34.20	4	4,974	0.08%
2022/11/02	5	34.65	14	34.40	34.50	-9	4,961	-0.18%
2022/11/01	3	34.40	5	33.96	34.30	-2	4,951	-0.04%
2022/10/31	1	33.65	36	33.58	33.35	-35	4,935	-0.71%
2022/10/28	25	33.19	0	0.00	32.90	25	4,933	0.51%
2022/10/27	0	33.86	28	33.70	33.85	-28	4,928	-0.57%
2022/10/26	12	33.25	62	33.48	33.30	-50	4,926	-1.01%
2022/10/25	12	33.86	1	33.75	33.70	11	4,930	0.22%
2022/10/24	19.3	34.26	12	34.82	34.20	7.3	4,949	0.15%
2022/10/21	16	34.40	7	34.48	34.25	9	5,065	0.18%
2022/10/20	8	34.51	1.1	34.88	34.85	6.9	5,068	0.14%
2022/10/19	17.1	35.80	1	35.50	35.35	16.1	5,098	0.32%
2022/10/18	0	0.00	3	36.60	36.00	-3	5,167	-0.06%
2022/10/17	28.1	34.61	27.6	35.43	35.90	0.5	5,171	0.01%
2022/10/14	8	36.13	19	36.33	36.20	-11	5,154	-0.21%
2022/10/13	33	36.89	34	37.26	35.30	-1	5,142	-0.02%
2022/10/12	7	36.06	24.1	36.48	36.85	-17.1	5,104	-0.33%
2022/10/11	32	36.75	9	36.61	36.45	23	5,093	0.45%
2022/10/07	18	38.61	17	38.74	38.25	1	5,075	0.02%
2022/10/06	10	38.73	13	38.89	38.90	-3	5,063	-0.06%
2022/10/05	14	38.68	3	38.70	38.30	11	5,056	0.22%
2022/10/04	18	38.74	19	39.10	39.00	-1	5,040	-0.02%
2022/10/03	12.2	38.09	17.2	38.50	38.30	-5	5,024	-0.10%
2022/09/30	22	37.24	19	37.91	37.90	3	5,003	0.06%
2022/09/29	11.1	38.56	43	38.67	38.05	-31.9	4,982	-0.64%
2022/09/28	44	38.62	46	38.21	37.30	-2	4,958	-0.04%
2022/09/27	29	39.51	42	40.03	40.00	-13	4,925	-0.26%
2022/09/26	26.1	39.77	58.1	40.06	39.70	-32	4,910	-0.65%
2022/09/23	72.1	43.10	38.3	42.71	41.50	33.8	4,877	0.69%
2022/09/22	97.3	43.88	98	44.03	44.10	-0.7	4,843	-0.01%
2022/09/21	20	42.13	42	42.65	42.85	-22	4,795	-0.46%
2022/09/20	19	42.38	19	42.79	42.30	0	4,788	0.00%
2022/09/19	43	42.69	34	42.51	42.15	9	4,799	0.19%
2022/09/16	46.7	44.73	56	44.72	44.15	-9.4	4,735	-0.20%
2022/09/15	105	45.94	130	46.12	45.05	-25	4,693	-0.53%	大買/大賣/
2022/09/14	73	45.34	56	45.32	44.85	17	4,549	0.37%
2022/09/13	70	45.53	42	45.57	45.45	28	4,489	0.62%
2022/09/12	67.1	44.78	48	44.93	45.35	19.1	4,455	0.43%
2022/09/08	55.1	44.41	57	44.78	45.00	-2	4,394	-0.04%
2022/09/07	72	44.82	76.2	44.62	44.10	-4.2	4,342	-0.10%
2022/09/06	142	45.61	171.1	45.06	44.95	-29.1	4,255	-0.68%	大買/大賣/
2022/09/05	228.1	49.84	184.2	49.64	47.80	43.9	4,067	1.08%	大買/大賣/
2022/09/02	153.3	49.60	133.3	49.35	48.95	19.9	3,842	0.52%	大買/大賣/
2022/09/01	236.6	51.22	201.3	51.22	51.20	35.3	3,661	0.96%	大買/大賣/
2022/08/31	913.3	52.32	839.2	52.14	51.20	74.1	3,410	2.17%	大買/大賣/
2022/08/30	863.5	48.93	783.1	49.03	50.00	80.4	2,780	2.89%	大買/大賣/
2022/08/29	191.4	46.47	279.6	47.24	48.30	-88.2	1,923	-4.59%	大買/大賣/
2022/08/26	237	45.01	244.1	45.07	43.95	-7.1	1,620	-0.44%	大買/大賣/
2022/08/25	173.3	44.30	133.2	43.44	43.30	40.1	1,399	2.86%	大買/大賣/
2022/08/24	121.3	43.77	186.1	44.44	45.75	-64.8	1,083	-5.98%	大買/大賣/
2022/08/23	5	41.28	7.2	41.03	41.60	-2.2	902	-0.24%
2022/08/22	6	41.43	6	41.68	40.70	0	886	0.00%
2022/08/19	5.1	41.05	11.2	40.96	41.10	-6.1	849	-0.72%
2022/08/18	4.1	40.51	11	40.90	40.35	-6.9	834	-0.83%
2022/08/17	3.1	40.48	8	40.55	40.50	-4.9	821	-0.60%
2022/08/16	5	40.13	11.1	40.43	40.45	-6.1	812	-0.74%
2022/08/15	3	39.72	17	39.31	39.70	-14	798	-1.75%
2022/08/12	1	38.90	0	0.00	38.80	1	790	0.13%
2022/08/11	2	38.63	0	0.00	38.65	2	789	0.25%
2022/08/10	2.1	38.95	1	38.90	38.80	1.1	783	0.14%
2022/08/09	6	39.35	4	39.25	39.40	2	779	0.26%
2022/08/08	3	37.87	1	38.40	38.45	2	777	0.26%
2022/08/05	2	38.68	6	38.38	38.20	-4	775	-0.52%
2022/08/04	3	37.70	0	0.00	38.00	3	779	0.39%
2022/08/03	4.1	38.36	0	0.00	38.10	4.1	773	0.53%
2022/08/02	7.1	39.03	4	39.09	38.95	3.1	767	0.40%
2022/08/01	2	40.42	5.1	40.40	39.85	-3	768	-0.39%
2022/07/29	19.1	40.36	11.1	40.32	39.60	8.1	759	1.06%
2022/07/28	80.1	42.36	89	42.28	40.60	-8.9	733	-1.22%
2022/07/27	26	40.72	26	40.47	40.40	0	612	0.00%
2022/07/26	57	40.80	66	40.58	40.65	-9	600	-1.50%
2022/07/25	94.1	40.81	78	41.03	40.20	16.1	566	2.84%
2022/07/22	5	38.37	6	38.03	38.20	-1	494	-0.20%
2022/07/21	1	37.35	0	0.00	37.20	1	493	0.20%
2022/07/20	4.1	37.75	2	37.55	37.40	2.1	497	0.43%
2022/07/19	1	38.40	1	37.65	37.55	0	507	0.00%
2022/07/18	0	0.00	1	37.65	37.65	-1	510	-0.20%
2022/07/15	3	37.31	1	36.90	37.00	2	513	0.39%
2022/07/14	3	37.00	1	37.30	37.35	2	521	0.38%
2022/07/13	1	37.20	1	37.50	37.00	0	536	0.00%
2022/07/12	1	37.05	1	36.95	37.00	0	556	0.00%
2022/07/11	6	38.48	2	38.28	38.30	4	565	0.71%
2022/07/08	6	37.72	5	37.75	37.60	1	568	0.18%
2022/07/07	1	37.20	0	0.00	37.80	1	574	0.17%
2022/07/06	1	38.60	0	0.00	36.85	1	585	0.17%
2022/07/05	2	37.68	3	37.50	38.05	-1	601	-0.17%
2022/07/04	7	36.85	39.3	37.10	36.85	-32.3	593	-5.44%
2022/07/01	34.1	39.82	34	39.09	38.30	0.1	581	0.01%
2022/06/30	14.1	41.40	7.1	41.36	40.10	7	573	1.22%
2022/06/29	18.3	42.47	24.4	43.02	43.00	-6.1	547	-1.11%
2022/06/28	11	41.23	9	41.35	40.60	2	504	0.39%
2022/06/27	22.2	40.80	5.1	41.54	42.05	17.1	486	3.51%
2022/06/24	23	38.97	1	38.20	39.05	22	459	4.79%
2022/06/23	0	0.00	2	36.58	36.70	-2	470	-0.42%
2022/06/22	2	36.65	0	0.00	36.40	2	472	0.42%
2022/06/20	1	36.80	2	36.48	36.00	-1	490	-0.20%
2022/06/17	3	37.62	0.1	37.50	37.55	2.9	482	0.60%
2022/06/16	1	38.05	1	38.25	37.65	0	480	0.00%
2022/06/15	1	37.75	1	37.45	37.45	0	477	0.00%
2022/06/14	0	0.00	1	37.10	37.10	-1	477	-0.21%
2022/06/13	3	37.70	0	0.00	37.70	3	479	0.63%
2022/06/08	2	37.20	0	0.00	37.20	2	476	0.42%
2022/06/02	0	0.00	5	37.36	37.60	-5	495	-1.01%
2022/05/31	0.4	37.70	2	37.80	37.60	-1.6	516	-0.31%
2022/05/30	0	0.00	1	37.10	37.35	-1	521	-0.19%
2022/05/24	1	36.70	2	36.90	36.60	-1	627	-0.16%
2022/05/23	3	36.60	4	36.35	36.80	-1	684	-0.15%
2022/05/19	1	35.20	4	35.58	35.55	-3	895	-0.34%
2022/05/18	2	36.30	0	0.00	36.25	2	938	0.21%
2022/05/16	0	0.00	1	35.60	35.50	-1	973	-0.10%
2022/05/13	0	0.00	3	35.43	35.45	-3	978	-0.31%
2022/05/12	3	35.28	1	35.90	34.55	2	986	0.20%
2022/05/10	2	36.15	3	36.20	36.30	-1	993	-0.10%
2022/05/09	1	37.65	0	0.00	36.65	1	1,000	0.10%
2022/05/06	0	0.00	1	38.40	38.40	-1	999	-0.10%
2022/05/05	0	0.00	1	39.00	39.00	-1	1,013	-0.10%
2022/05/04	1	39.00	0	0.00	38.95	1	1,047	0.10%
2022/04/29	1	39.00	1	38.95	39.25	0	1,100	0.00%
2022/04/28	1	39.55	0	0.00	39.20	1	1,101	0.09%
2022/04/27	5	38.78	5	38.93	38.60	0	1,102	0.00%
2022/04/26	2.1	39.74	2	40.50	39.45	0.1	1,105	0.01%
2022/04/25	5	40.18	2	41.25	40.00	3	1,108	0.27%
2022/04/22	3	42.07	2	42.05	41.60	1	1,122	0.09%
2022/04/21	1	42.10	5	42.50	42.50	-4	1,143	-0.35%
2022/04/20	9	41.38	8.2	41.28	41.20	0.8	1,150	0.07%
2022/04/19	8.2	42.95	23	42.42	42.40	-14.8	1,137	-1.30%
2022/04/18	6	44.78	9	44.46	44.40	-3	1,123	-0.27%
2022/04/15	4.3	43.62	7	43.76	43.80	-2.8	1,106	-0.25%
2022/04/14	21	43.07	4.6	43.10	43.45	16.5	1,092	1.51%
2022/04/13	2.1	42.64	5.2	42.61	42.80	-3.1	1,082	-0.28%
2022/04/12	7.6	42.91	8	42.73	42.50	-0.5	1,073	-0.04%
2022/04/11	4.2	42.88	11.1	43.13	44.00	-7	1,060	-0.66%
2022/04/08	3	41.42	1	41.60	41.45	2	1,034	0.19%
2022/04/07	2	41.40	0	0.00	40.70	2	1,033	0.19%
2022/04/06	25	41.98	2	42.28	41.65	23	1,035	2.22%
2022/04/01	0	0.00	5	41.12	42.00	-5	1,028	-0.49%
2022/03/31	2	40.60	13	40.65	40.50	-11	1,024	-1.07%
2022/03/30	0	41.45	5	41.48	41.30	-5	1,040	-0.48%
2022/03/29	17.1	41.76	2	41.70	41.50	15.1	1,050	1.44%
2022/03/28	10	42.37	38.3	41.95	42.00	-28.3	1,077	-2.63%
2022/03/25	5	40.66	2.2	41.08	41.20	2.8	1,056	0.27%
2022/03/24	14	41.09	0	0.00	40.60	14	1,054	1.33%
2022/03/23	13	41.00	5	40.92	41.00	8	1,044	0.77%
2022/03/22	2	39.55	2	39.80	39.80	0	1,029	0.00%
2022/03/21	2	39.40	3	39.27	39.40	-1	1,027	-0.10%
2022/03/18	1	38.70	0	0.00	38.90	1	1,029	0.10%
2022/03/17	0	0.00	1	38.75	38.70	-1	1,031	-0.10%
2022/03/16	3	38.32	0	0.00	38.30	3	1,036	0.29%
2022/03/15	12	38.50	1.2	38.48	38.40	10.9	1,035	1.05%
2022/03/14	1	39.15	0	0.00	39.10	1	1,036	0.10%
2022/03/11	2	38.55	0	0.00	38.40	2	1,036	0.19%
2022/03/10	0	39.36	2	39.45	39.20	-2	1,035	-0.19%
2022/03/09	1	38.80	0.5	38.75	38.65	0.5	1,032	0.05%
2022/03/08	4.2	38.55	5	39.10	37.95	-0.8	1,031	-0.08%
2022/03/07	3	39.33	23.1	39.39	39.25	-20	1,020	-1.96%
2022/03/04	3	41.12	6	41.21	41.00	-3	1,014	-0.29%
2022/03/03	0	42.00	3	42.23	42.00	-3	1,013	-0.30%
2022/03/02	5.5	42.38	6	42.21	42.25	-0.6	1,024	-0.05%
2022/03/01	6	41.70	0	0.00	42.10	6	1,024	0.59%
2022/02/25	15	42.28	3	42.12	42.10	12	1,013	1.18%
2022/02/24	34.8	43.31	16	43.77	42.10	18.7	996	1.88%
2022/02/23	22.5	47.09	33	46.96	46.60	-10.5	948	-1.11%
2022/02/22	85.9	48.85	46.8	48.19	49.00	39.1	918	4.26%
2022/02/21	7	47.09	19	47.18	47.20	-12	789	-1.52%
2022/02/18	5	42.72	24.4	42.24	42.95	-19.4	735	-2.64%
2022/02/17	16	41.04	29.1	41.08	40.80	-13.1	692	-1.89%
2022/02/16	13	40.01	6	40.58	40.10	7	676	1.03%
2022/02/15	4	39.75	22	39.77	39.50	-18	665	-2.70%
2022/02/14	28	39.64	11	39.79	39.65	17	661	2.57%
2022/02/10	5	39.72	2	39.70	39.65	3	654	0.46%
2022/02/09	4	40.18	2	39.90	40.35	2	645	0.31%
2022/02/08	3	39.98	6	40.07	40.20	-3	638	-0.47%
2022/02/07	23	40.85	12.1	40.49	40.30	10.9	635	1.72%
2022/01/26	38.3	41.47	14.1	41.44	41.10	24.2	640	3.78%
2022/01/25	7.4	41.73	39	41.39	41.95	-31.7	609	-5.20%
2022/01/24	5	38.63	5	39.35	39.35	0	562	0.00%
2022/01/21	4	39.36	0	0.00	38.80	4	558	0.72%
2022/01/20	4	39.83	10	39.81	39.60	-6	571	-1.05%
2022/01/19	1	39.46	0	0.00	40.10	1	577	0.18%
2022/01/18	3	39.78	47.1	39.49	39.15	-44.1	566	-7.79%
2022/01/17	7	40.64	19	41.20	40.30	-12	558	-2.16%
2022/01/14	21	39.30	31	39.56	40.20	-10	533	-1.87%
2022/01/13	0	0.00	8	38.79	38.75	-8	506	-1.58%
2022/01/11	1	38.00	4	38.00	37.80	-3	494	-0.61%
2022/01/10	6	38.55	3	38.78	38.25	3	492	0.60%
2022/01/07	2	37.34	0	0.00	37.90	2	487	0.42%
2022/01/06	1	37.40	1	37.30	37.25	0	489	0.00%
2022/01/05	6	37.54	0	0.00	37.40	6	493	1.22%
2022/01/04	2	37.35	0	0.00	37.35	2	499	0.40%
2021/12/29	6.1	37.15	0	0.00	37.25	6.1	507	1.19%
2021/12/28	4	37.78	0	0.00	37.60	4	507	0.79%
2021/12/27	1.1	37.80	1	37.85	37.85	0.1	529	0.01%
2021/12/24	6	38.19	0	0.00	38.00	6	533	1.13%
2021/12/23	4	39.15	4	40.00	40.00	0	512	0.00%
2021/12/22	19	40.54	18.2	41.11	40.70	0.8	512	0.16%
2021/12/21	3	38.15	0	0.00	38.05	3	480	0.62%
2021/12/20	1	38.00	0	38.10	38.40	1	479	0.20%
2021/12/17	4	38.10	0	0.00	38.10	4	479	0.83%
2021/12/16	2	38.15	0	0.00	38.10	2	482	0.41%
2021/12/15	0	0.00	3	38.15	38.10	-3	492	-0.61%
2021/12/14	4	38.50	2	39.28	38.25	2	507	0.39%
2021/12/13	0	39.30	3	39.40	39.35	-3	506	-0.59%
2021/12/10	3.1	40.12	0	0.00	39.80	3.1	510	0.61%
2021/12/09	3	39.30	2	39.15	38.75	1	506	0.20%
2021/12/08	6	39.46	4	39.33	39.20	2	513	0.39%
2021/12/07	2	38.40	0	0.00	38.20	2	522	0.38%
2021/12/03	3	38.50	0	0.00	38.30	3	558	0.54%
2021/12/02	2	38.10	3	38.12	38.05	-1	580	-0.17%
2021/12/01	3	38.48	0.2	38.80	38.35	2.8	594	0.48%
2021/11/30	5	38.74	7	39.11	38.80	-2	618	-0.32%
2021/11/29	4	40.41	7	40.50	39.80	-3	617	-0.48%
2021/11/26	10.1	40.44	15	40.60	40.30	-4.9	618	-0.80%
2021/11/25	2	39.55	1.5	40.10	39.55	0.5	602	0.08%
2021/11/24	2	38.95	1	39.05	39.20	1	597	0.17%
2021/11/23	17	39.46	3	39.33	38.70	14	599	2.34%
2021/11/22	11.5	38.59	2	38.95	39.80	9.5	607	1.56%
2021/11/19	3.6	39.80	5	39.75	38.60	-1.4	602	-0.24%
2021/11/18	4	37.20	7.4	38.69	39.75	-3.4	580	-0.58%
2021/11/17	3	35.73	1	36.05	36.15	2	565	0.35%
2021/11/16	0	0.00	1	35.60	35.65	-1	575	-0.17%
2021/11/15	0	35.20	0	0.00	35.20	0	592	0.00%
2021/11/12	1	35.90	0	0.00	35.75	1	615	0.16%
2021/11/08	1	36.10	2	36.30	36.15	-1	653	-0.15%
2021/11/05	1	36.00	1	36.30	36.55	0	674	0.00%
2021/11/04	0	0.00	3	36.90	36.65	-3	688	-0.44%
2021/11/03	3	35.17	2	36.90	37.05	1	701	0.14%
2021/11/02	1	34.50	0	0.00	34.25	1	710	0.14%
2021/11/01	0	34.50	1	34.55	34.40	-1	725	-0.14%
2021/10/28	14	36.79	16	36.03	35.50	-2	814	-0.25%
2021/10/27	17	34.55	12.1	34.72	35.35	4.9	909	0.54%
2021/10/22	3	32.87	1	33.30	33.00	2	1,098	0.18%
2021/10/21	0	0.00	1	33.30	33.40	-1	1,113	-0.09%
2021/10/20	2	34.00	0	0.00	33.55	2	1,140	0.18%
2021/10/18	0	0.00	1	33.30	33.30	-1	1,177	-0.08%
2021/10/15	0	0.00	1	33.20	33.25	-1	1,211	-0.08%
2021/10/14	6	32.94	7	33.19	33.40	-1	1,379	-0.07%
2021/10/13	3.1	31.92	10	31.83	32.20	-7	1,392	-0.50%
2021/10/12	14	33.19	0	0.00	32.50	14	1,397	1.00%
2021/10/08	1	34.60	0	0.00	34.05	1	1,408	0.07%
2021/10/07	4	34.33	1	34.20	34.30	3	1,431	0.21%
2021/10/06	2	35.23	2	33.75	33.70	0	1,496	0.00%
2021/10/05	1	34.10	1	33.85	34.20	0	1,613	0.00%
2021/10/04	7	34.81	7	35.96	33.85	0	1,628	0.00%
2021/10/01	2	37.75	10	38.08	37.50	-8	1,617	-0.49%
2021/09/29	8	38.07	0	0.00	37.85	8	1,641	0.49%
2021/09/28	1	39.20	0	0.00	39.15	1	1,641	0.06%
2021/09/27	1	39.95	0	0.00	39.55	1	1,658	0.06%
2021/09/24	0.1	39.70	0	0.00	39.80	0.1	1,689	0.00%
2021/09/23	0	0.00	4	39.29	39.60	-4	1,753	-0.23%
2021/09/22	5	39.03	2	38.80	39.05	3	1,769	0.17%
2021/09/17	7.4	40.07	1	39.85	39.80	6.4	1,788	0.36%
2021/09/16	1	40.70	4	40.70	40.70	-3	1,790	-0.17%
2021/09/15	2	40.93	0	0.00	40.90	2	1,801	0.11%
2021/09/14	2	41.35	1	41.65	41.25	1	1,807	0.06%
2021/09/13	2	41.75	3.2	41.81	41.45	-1.2	1,828	-0.07%
2021/09/10	3.7	41.86	1	42.40	41.75	2.7	1,861	0.15%
2021/09/09	4	42.30	17	42.48	42.40	-13	1,875	-0.69%
2021/09/08	2	41.45	5	41.55	41.40	-3	1,864	-0.16%
2021/09/07	2	42.35	16	41.98	42.30	-14	1,880	-0.74%
2021/09/06	8	41.58	5	42.24	41.00	3	1,916	0.16%
2021/09/03	7	41.60	11.3	42.04	41.45	-4.3	2,009	-0.21%
2021/09/02	1	40.65	8	40.89	40.70	-7	2,161	-0.32%
2021/09/01	0.1	40.80	0	0.00	40.70	0.1	2,389	0.00%
2021/08/31	0	0.00	1	41.05	41.05	-1	2,457	-0.04%
2021/08/26	17	41.56	3	42.00	41.25	14	2,506	0.56%
2021/08/25	1	40.90	14	40.92	41.00	-13	2,512	-0.52%
2021/08/24	0	40.95	4	41.16	40.90	-4	2,545	-0.16%
2021/08/23	10	41.60	7	41.96	41.50	3	2,582	0.12%
2021/08/20	3.5	41.33	3	41.35	41.15	0.5	2,591	0.02%
2021/08/19	28	41.08	0	41.10	40.65	28	2,602	1.08%
2021/08/18	19	41.46	8	41.43	41.25	11	2,610	0.42%
2021/08/17	14	40.70	3	41.03	40.60	11	2,622	0.42%
2021/08/16	0	0.00	3	40.85	40.75	-3	2,677	-0.11%
2021/08/13	2	41.35	0.2	41.60	41.20	1.8	2,690	0.07%
2021/08/12	1	41.05	1	41.20	41.20	0	2,732	0.00%
2021/08/11	8	41.50	0	0.00	40.80	8	2,777	0.29%
2021/08/10	3	42.12	6	42.73	41.95	-3	2,881	-0.10%
2021/08/09	3	43.06	14	42.79	42.30	-11	3,094	-0.35%
2021/08/06	5	44.19	16.2	44.20	43.70	-11.2	3,175	-0.35%
2021/08/05	1	43.50	16	43.48	43.40	-15	3,225	-0.47%
2021/08/04	20	43.50	26	43.92	43.50	-6	3,324	-0.18%
2021/08/03	25.1	45.03	7	44.58	44.35	18.1	3,328	0.54%
2021/08/02	62.4	45.84	46	45.97	46.20	16.4	3,280	0.50%
2021/07/30	31.1	44.17	31.1	44.14	44.50	0	3,188	0.00%
2021/07/29	15.2	43.14	11	42.96	43.25	4.2	3,100	0.13%
2021/07/28	3	40.88	0.1	40.80	41.15	2.9	3,044	0.10%
2021/07/27	7	41.68	2	41.83	41.10	5	3,091	0.16%
2021/07/26	5	42.52	11	42.11	42.50	-6	3,170	-0.19%
2021/07/23	2	41.53	6	41.49	41.30	-4	3,189	-0.13%
2021/07/22	1	41.00	3	41.27	40.95	-2	3,196	-0.06%
2021/07/21	4	41.60	12	41.79	41.35	-8	3,200	-0.25%
2021/07/20	99	43.55	86.1	43.62	42.25	12.9	3,190	0.40%
2021/07/19	0	0.00	23.1	41.84	41.70	-23.1	3,048	-0.76%
2021/07/16	1	41.40	2	41.23	41.40	-1	3,055	-0.03%
2021/07/15	16	41.51	5	41.02	41.10	11	3,069	0.36%
2021/07/14	9	40.54	8	40.72	40.65	1	3,095	0.03%
2021/07/13	14	43.66	7	44.41	41.25	7	3,117	0.23%
2021/07/12	8	43.83	23	43.74	44.00	-15	3,080	-0.49%
2021/07/09	8	41.69	11	42.19	41.00	-3	2,999	-0.10%
2021/07/08	2	40.63	2.1	41.29	41.30	-0.1	3,227	0.00%
2021/07/07	0	0.00	0.2	40.77	40.35	-0.2	3,578	0.00%
2021/07/06	15.1	40.76	6	40.86	40.55	9.1	3,607	0.25%
2021/07/05	2	41.58	2.3	41.51	41.20	-0.3	3,784	-0.01%
2021/07/02	2	41.83	5	42.43	41.80	-3	4,039	-0.07%
2021/07/01	13	42.93	8.6	42.73	42.20	4.4	4,081	0.11%
2021/06/30	22	43.08	40.4	43.29	42.85	-18.4	4,062	-0.45%
2021/06/29	13	41.15	6	40.38	41.20	7	4,015	0.17%
2021/06/28	5	40.93	8.1	41.04	40.80	-3.1	4,008	-0.08%
2021/06/25	2	41.98	2	42.25	41.85	0	4,001	0.00%
2021/06/24	2	41.93	9	41.96	41.70	-7	4,006	-0.17%
2021/06/23	1	42.11	16	42.45	42.10	-15	4,003	-0.37%
2021/06/22	7	42.39	13.5	42.63	42.00	-6.5	4,066	-0.16%
2021/06/21	11.3	43.55	14.1	43.40	42.80	-2.8	4,093	-0.07%
2021/06/18	6	42.95	13	43.03	42.75	-7	4,072	-0.17%
2021/06/17	8	41.89	15.5	41.83	41.75	-7.5	4,055	-0.19%
2021/06/16	12	41.83	30.1	42.28	41.55	-18.1	4,052	-0.45%
2021/06/15	9.1	43.09	30.1	42.68	42.35	-21	4,034	-0.52%
2021/06/11	52.1	45.66	68	45.63	44.05	-16	3,993	-0.40%
2021/06/10	81.4	45.85	66.3	46.14	45.50	15.1	3,931	0.38%
2021/06/09	127.1	44.29	78.5	44.33	44.65	48.7	3,760	1.29%	大買/
2021/06/08	24	40.87	30.8	41.64	42.45	-6.8	3,540	-0.19%
2021/06/07	8	39.02	23.2	38.97	38.60	-15.2	3,473	-0.44%
2021/06/04	3.1	38.50	6.5	38.42	38.25	-3.4	3,451	-0.10%
2021/06/03	8.1	38.70	94.7	39.05	38.50	-86.7	3,442	-2.52%
2021/06/02	11.2	38.89	32.5	38.92	38.75	-21.3	3,442	-0.62%
2021/06/01	117.1	37.98	37.5	38.42	38.90	79.6	3,441	2.31%	大買/
2021/05/31	25.2	39.42	14.2	39.39	39.05	11	3,410	0.32%
2021/05/28	17.1	41.39	7	41.36	41.15	10.1	3,372	0.30%
2021/05/27	15	40.92	13.1	40.70	41.35	1.9	3,363	0.06%
2021/05/26	12.6	41.19	12.1	41.12	40.65	0.5	3,353	0.02%
2021/05/25	7.3	41.14	9.4	41.16	40.60	-2.1	3,370	-0.06%
2021/05/24	32.3	42.69	22	42.90	42.25	10.3	3,390	0.30%
2021/05/21	10	41.49	8.2	42.20	41.25	1.8	3,444	0.05%
2021/05/20	12.1	43.58	26	42.63	41.75	-13.9	3,494	-0.40%
2021/05/19	16.1	42.34	47.6	42.48	41.85	-31.4	3,510	-0.90%
2021/05/18	109.6	44.40	79.8	43.70	43.75	29.8	3,489	0.85%	大買/
2021/05/17	129.6	44.55	123.2	44.95	46.45	6.4	3,370	0.19%	大買/大賣/
2021/05/14	44.1	43.00	48.2	43.19	42.25	-4	3,171	-0.13%
2021/05/13	82.1	42.69	68	41.27	41.00	14.1	3,099	0.46%
2021/05/12	51.5	42.40	47	41.76	40.65	4.5	3,021	0.15%
2021/05/11	10	39.87	15	40.57	40.30	-5	2,907	-0.17%
2021/05/10	3	41.37	2	41.83	41.05	1	2,880	0.04%
2021/05/07	5	40.49	9.1	40.31	41.00	-4.1	2,870	-0.14%
2021/05/06	9	40.37	8	40.64	39.50	1	2,858	0.04%
2021/05/05	1.2	41.59	10	41.58	41.20	-8.8	2,835	-0.31%
2021/05/04	40.4	43.69	40.3	42.03	41.50	0.1	2,819	0.00%
2021/05/03	74.4	47.87	57.1	47.86	46.00	17.3	2,771	0.63%
2021/04/29	29	45.77	24	45.79	45.35	5	2,680	0.19%
2021/04/28	4	45.45	5	45.61	45.05	-1	2,639	-0.04%
2021/04/27	4	46.75	3	46.33	47.00	1	2,621	0.04%
2021/04/26	8	45.82	14.1	45.57	45.55	-6.1	2,596	-0.24%
2021/04/23	12	42.61	13.1	41.92	43.90	-1.1	2,575	-0.04%
2021/04/22	10.5	44.20	6	43.91	43.45	4.5	2,561	0.18%
2021/04/21	11.2	45.21	1	44.90	45.20	10.2	2,541	0.40%
2021/04/20	10.1	44.79	13	43.70	46.90	-2.9	2,522	-0.11%
2021/04/19	39.7	47.26	9.1	46.91	46.05	30.6	2,485	1.23%
2021/04/16	19	49.17	14.1	49.56	49.10	4.9	2,443	0.20%
2021/04/15	21	49.59	21	49.68	49.80	0	2,414	0.00%
2021/04/14	119.9	48.64	160.3	49.46	50.40	-40.4	2,380	-1.70%	大買/大賣/
2021/04/13	258.2	50.39	171.5	49.01	47.30	86.8	2,137	4.06%	大買/大賣/
2021/04/12	5	49.40	17.5	49.40	49.40	-12.5	1,775	-0.70%
2021/04/09	78.2	43.32	124.1	44.38	44.95	-45.9	1,737	-2.64%	大賣/
2021/04/08	79.5	40.08	67.8	40.47	40.90	11.7	1,549	0.75%
2021/04/07	5	36.60	47.4	36.74	37.20	-42.4	1,288	-3.29%
2021/04/06	12	33.83	9	34.02	33.85	3	1,237	0.24%
2021/04/01	10.2	33.95	2	34.07	33.75	8.2	1,225	0.67%
2021/03/31	12	34.78	1	34.55	34.50	11	1,209	0.91%
2021/03/30	6.3	35.51	5	35.64	35.15	1.3	1,202	0.10%
2021/03/29	22	35.43	8.4	35.41	35.10	13.6	1,197	1.13%
2021/03/26	4.1	34.67	5	34.76	34.65	-1	1,190	-0.08%
2021/03/25	33	35.63	44	34.87	35.15	-11	1,184	-0.93%
2021/03/24	33	34.51	63	34.45	34.80	-30	1,113	-2.69%
2021/03/23	15	33.07	21.7	32.91	32.80	-6.7	1,063	-0.63%
2021/03/22	6.6	31.87	16	31.98	31.70	-9.4	1,050	-0.89%
2021/03/19	5	32.51	3	32.67	32.25	2	1,043	0.19%
2021/03/18	0	0.00	9	32.45	32.55	-9	1,039	-0.87%
2021/03/17	5	32.55	7	32.36	32.35	-2	1,050	-0.19%
2021/03/16	23.3	32.08	22	32.01	32.00	1.3	1,039	0.13%
2021/03/15	2	33.13	5.2	33.37	33.10	-3.2	1,005	-0.32%
2021/03/12	5	33.26	7	33.11	33.20	-2	1,016	-0.20%
2021/03/11	6	34.03	9	33.94	33.95	-3	1,027	-0.29%
2021/03/10	19	34.85	6	34.39	34.15	13	1,052	1.24%
2021/03/09	11	34.30	0	0.00	34.20	11	1,071	1.03%
2021/03/08	19	35.59	9	35.62	34.80	10	1,074	0.93%
2021/03/05	5	35.81	10.3	35.42	35.00	-5.3	1,066	-0.50%
2021/03/04	4.1	34.41	12	34.48	34.40	-7.9	1,057	-0.75%
2021/03/03	3	34.48	6	34.74	34.70	-3	1,052	-0.28%
2021/03/02	5	35.47	7.1	35.63	34.65	-2.1	1,053	-0.20%
2021/02/26	14.1	35.59	10.1	35.87	35.40	4	1,052	0.38%
2021/02/25	23.2	36.47	40.1	36.84	35.75	-16.9	1,048	-1.61%
2021/02/24	46	36.08	35.6	35.86	36.10	10.4	1,012	1.03%
2021/02/23	106.3	37.54	52	36.29	34.50	54.3	964	5.63%	大買/
2021/02/22	37.1	36.84	24.6	36.52	37.85	12.5	864	1.44%
2021/02/19	26.2	34.15	14	34.00	34.45	12.2	791	1.54%
2021/02/18	15	32.46	15.1	32.19	32.60	-0.1	733	-0.01%
2021/02/17	13.5	31.34	10	30.78	30.80	3.5	705	0.50%
2021/02/05	11	31.93	7	32.04	31.70	4	707	0.57%
2021/02/04	12	31.11	7	31.41	31.35	5	688	0.73%
2021/02/02	0	0.00	7	30.59	30.40	-7	688	-1.02%
2021/02/01	1	29.95	2	30.85	30.00	-1	688	-0.15%
2021/01/28	0	0.00	8	30.28	30.30	-8	688	-1.16%
2021/01/26	2	30.63	1	31.35	30.90	1	693	0.14%
2021/01/25	4	31.29	7	31.31	31.45	-3	699	-0.43%
2021/01/21	0	0.00	2.1	29.93	29.80	-2.1	706	-0.30%
2021/01/20	2	29.00	0	0.00	29.50	2	710	0.28%
2021/01/15	2	29.33	8	29.18	29.00	-6	752	-0.80%
2021/01/14	7	30.21	0	0.00	30.05	7	757	0.92%
2021/01/13	1	30.50	0	31.90	30.50	1	758	0.13%
2021/01/12	0	0.00	3	31.03	30.90	-3	764	-0.39%
2021/01/11	3	30.87	6.1	30.76	30.50	-3.1	765	-0.40%
2021/01/08	1	30.95	3	31.02	30.90	-2	772	-0.26%
2021/01/07	4	31.35	0	0.00	31.25	4	781	0.51%
2021/01/06	0	0.00	2	31.85	31.50	-2	789	-0.25%
2021/01/05	0	0.00	3	31.47	31.50	-3	799	-0.38%
2021/01/04	1	31.50	2	31.70	31.60	-1	811	-0.12%
2020/12/31	0	0.00	1	32.20	32.20	-1	819	-0.12%
2020/12/30	1	32.61	1	32.60	32.55	0	817	0.00%
2020/12/29	0	0.00	6	32.22	32.50	-6	825	-0.73%
2020/12/28	0	0.00	7	31.47	31.60	-7	834	-0.84%
2020/12/25	0	0.00	1	31.45	31.30	-1	836	-0.12%
2020/12/24	1	31.40	7	31.47	31.45	-6	847	-0.71%
2020/12/23	7	32.30	5	32.24	31.65	2	852	0.23%
2020/12/22	3	32.55	4	31.60	33.15	-1	874	-0.11%
2020/12/21	3	31.17	8	31.45	31.05	-5	880	-0.57%
2020/12/18	5	31.62	0	0.00	31.50	5	896	0.56%
2020/12/17	1	31.95	0	0.00	31.90	1	954	0.10%
2020/12/16	0	0.00	28	31.87	31.70	-28	1,074	-2.61%
2020/12/15	2	32.45	0	0.00	31.70	2	1,078	0.19%
2020/12/14	1	32.85	4	33.18	32.50	-3	1,078	-0.28%
2020/12/11	9	31.61	15	31.94	32.00	-6	1,081	-0.55%
2020/12/10	3	33.85	2	34.15	33.15	1	1,072	0.09%
2020/12/09	6	34.55	2	34.53	34.15	4	1,076	0.37%
2020/12/08	1	32.80	27	32.83	33.35	-26	1,097	-2.37%
2020/12/07	20	32.20	25	31.92	31.60	-5	1,123	-0.44%
2020/12/04	12	33.32	28	33.57	33.05	-16	1,138	-1.41%
2020/12/03	16	34.96	31	35.23	34.60	-15	1,152	-1.30%
2020/12/02	8	36.84	12	36.69	36.55	-4	1,142	-0.35%
2020/12/01	4	37.30	2	37.33	37.25	2	1,147	0.17%
2020/11/30	7	37.59	7	37.56	37.50	0	1,162	0.00%
2020/11/27	1	37.10	3	37.45	37.20	-2	1,177	-0.17%
2020/11/26	2	37.20	4	37.44	37.20	-2	1,194	-0.17%
2020/11/25	4	37.38	3	37.85	37.30	1	1,214	0.08%
2020/11/24	5	37.58	16	37.64	37.50	-11	1,265	-0.87%
2020/11/23	1	38.45	1	38.50	38.45	0	1,347	0.00%
2020/11/20	17	39.08	2	39.33	39.05	15	1,372	1.09%
2020/11/19	15	39.34	9	39.37	40.00	6	1,379	0.44%
2020/11/18	1	37.90	3	38.23	38.20	-2	1,369	-0.15%
2020/11/17	1	38.65	3	37.93	37.75	-2	1,387	-0.14%
2020/11/16	0	0.00	2	38.73	38.60	-2	1,422	-0.14%
2020/11/13	2	38.50	2	38.15	38.60	0	1,479	0.00%
2020/11/12	13	37.76	4	37.89	37.80	9	1,534	0.59%
2020/11/11	2	38.95	5.2	38.97	38.60	-3.2	1,534	-0.21%
2020/11/10	3	37.97	12.4	37.71	37.25	-9.4	1,530	-0.62%
2020/11/09	2	37.65	2	37.93	37.80	0	1,550	0.00%
2020/11/06	3	37.90	0.4	39.00	37.50	2.6	1,591	0.16%
2020/11/04	1	37.35	3	37.78	37.35	-2	1,637	-0.12%
2020/11/03	2	38.30	5	38.56	37.80	-3	1,661	-0.18%
2020/11/02	6	37.93	7	38.09	38.35	-1	1,711	-0.06%
2020/10/30	3	38.45	2	38.15	37.60	1	1,752	0.06%
2020/10/29	2	38.82	6	39.04	39.00	-4	1,809	-0.22%
2020/10/28	1	39.65	9	39.31	39.05	-8	1,876	-0.43%
2020/10/27	11	40.79	25	40.08	40.00	-14	1,924	-0.73%
2020/10/26	14	40.23	10	40.42	39.65	4	1,976	0.20%
2020/10/23	3	41.90	5	42.11	41.85	-2	2,008	-0.10%
2020/10/22	3	42.15	6	42.27	42.10	-3	2,084	-0.14%
2020/10/21	4	43.78	0	0.00	43.65	4	2,118	0.19%
2020/10/20	6	44.52	6	44.68	43.85	0	2,135	0.00%
2020/10/19	2	44.15	9	44.27	44.10	-7	2,173	-0.32%
2020/10/16	3	44.47	6	44.37	43.75	-3	2,191	-0.14%
2020/10/15	6	44.65	6	44.59	44.30	0	2,212	0.00%
2020/10/14	6	45.13	3	45.17	45.10	3	2,253	0.13%
2020/10/13	11	45.07	7	45.23	45.00	4	2,284	0.18%
2020/10/12	8	46.30	3	45.88	45.75	5	2,308	0.22%
2020/10/08	10	46.75	0	0.00	46.60	10	2,371	0.42%
2020/10/07	2	47.08	4	47.29	47.05	-2	2,425	-0.08%
2020/10/06	2.1	47.74	6	48.71	47.20	-3.9	2,521	-0.16%
2020/10/05	4.1	48.08	16	47.42	47.90	-12	2,768	-0.43%
2020/09/30	0	0.00	2	45.70	45.80	-2	2,777	-0.07%
2020/09/29	7	45.69	3	45.57	45.50	4	2,824	0.14%
2020/09/28	6	46.60	9	46.47	46.30	-3	2,880	-0.10%
2020/09/25	12	46.91	11	47.70	46.15	1	2,972	0.03%
2020/09/24	28	48.16	18	48.61	49.10	10	3,138	0.32%
2020/09/23	5	48.93	10	48.90	48.50	-5	3,195	-0.16%
2020/09/22	31	49.29	13	49.28	48.95	18	3,258	0.55%
2020/09/21	48	51.65	72.5	51.55	52.50	-24.5	3,221	-0.76%
2020/09/18	2	48.39	12	48.33	48.00	-10	3,142	-0.32%
2020/09/17	2	47.25	6	47.16	47.00	-4	3,165	-0.13%
2020/09/16	2	47.00	10	47.13	46.90	-8	3,212	-0.25%
2020/09/15	2	48.88	7	48.51	47.70	-5	3,279	-0.15%
2020/09/14	10	47.50	2	47.65	47.40	8	3,326	0.24%
2020/09/11	34	48.75	9.5	49.47	47.50	24.5	3,402	0.72%
2020/09/10	22.5	49.95	12	50.57	49.55	10.5	3,453	0.30%
2020/09/09	4	48.80	8.5	49.11	49.00	-4.5	3,509	-0.13%
2020/09/08	6.6	47.17	19.1	48.78	50.40	-12.5	3,578	-0.35%
2020/09/07	2	46.25	7	46.36	45.90	-5	3,579	-0.14%
2020/09/04	3	45.97	11	46.99	47.00	-8	3,664	-0.22%
2020/09/03	7	47.10	7	47.02	47.00	0	3,781	0.00%
2020/09/02	7	47.60	16.1	47.31	47.15	-9.1	3,842	-0.24%
2020/09/01	7	49.19	2	48.83	48.70	5	3,829	0.13%
2020/08/31	4	50.68	11	50.87	50.00	-7	3,812	-0.18%
2020/08/28	17.1	50.99	29	51.05	51.50	-12	3,791	-0.32%
2020/08/27	39.6	51.80	59	52.02	52.30	-19.4	3,740	-0.52%
2020/08/26	9.4	48.54	23	48.55	48.90	-13.6	3,655	-0.37%
2020/08/25	6	46.48	7	47.23	46.95	-1	3,628	-0.03%
2020/08/24	6	46.73	11	46.78	46.20	-5	3,612	-0.14%
2020/08/21	11	46.22	9	46.67	46.90	2	3,610	0.06%
2020/08/20	28	45.91	31	45.88	45.80	-3	3,615	-0.08%
2020/08/19	42.5	49.76	14	49.83	49.10	28.5	3,594	0.79%
2020/08/18	12	49.40	82.1	49.53	50.30	-70.1	3,581	-1.96%
2020/08/17	5	45.79	22	45.76	45.75	-17	3,571	-0.48%
2020/08/14	9	46.36	15	46.37	45.80	-6	3,593	-0.17%
2020/08/13	16	47.26	16	46.73	46.00	0	3,664	0.00%
2020/08/12	31	48.53	28	48.54	48.95	3	3,766	0.08%
2020/08/11	21	46.75	26	46.63	45.50	-5	3,783	-0.13%
2020/08/10	17	50.01	7	50.07	48.60	10	3,828	0.26%
2020/08/07	19	50.41	24	50.62	50.50	-5	3,825	-0.13%
2020/08/06	44.1	52.68	39.1	52.65	50.80	5.1	3,795	0.13%
2020/08/05	41	54.08	21	54.13	53.10	20	3,742	0.53%
2020/08/04	54	53.68	22	53.87	53.00	32	3,691	0.87%
2020/08/03	31.1	52.23	57	52.42	54.20	-25.9	3,646	-0.71%
2020/07/31	51	49.80	27	49.84	49.30	24	3,617	0.66%
2020/07/30	40	47.91	36	48.80	50.10	4	3,572	0.11%
2020/07/29	19	45.63	57	45.62	45.60	-38	3,504	-1.08%
2020/07/28	58	44.56	59	44.14	43.75	-1	3,447	-0.03%
2020/07/27	49	49.57	64	49.30	48.60	-15	3,367	-0.45%
2020/07/24	18	54.04	9	54.24	54.00	9	3,331	0.27%
2020/07/23	68	55.60	23.2	54.60	55.50	44.9	3,322	1.35%
2020/07/22	11	54.36	12.5	54.14	54.50	-1.5	3,278	-0.05%
2020/07/21	29	50.27	29.6	49.52	49.60	-0.6	3,253	-0.02%
2020/07/20	24	49.92	45	48.81	50.10	-21	3,220	-0.65%
2020/07/17	61	53.11	18	54.88	52.10	43	3,163	1.36%
2020/07/16	28.1	58.67	24	59.08	57.80	4.1	3,120	0.13%
2020/07/15	61	56.33	42	56.68	58.90	19	3,078	0.62%
2020/07/14	39.1	58.91	37.4	59.31	57.60	1.7	2,997	0.06%
2020/07/13	96.7	67.12	32	66.80	64.00	64.7	2,931	2.21%
2020/07/10	125.4	67.35	87.5	64.65	68.00	37.9	2,831	1.34%	大買/
2020/07/09	35	61.90	3	61.90	61.90	32	2,567	1.25%
2020/07/08	20	55.23	21	55.10	56.30	-1	2,544	-0.04%
2020/07/07	50	50.15	30	50.30	51.20	20	2,494	0.80%
2020/07/06	75	51.73	50	51.48	51.70	25	2,424	1.03%
2020/07/03	149	50.55	68	50.55	51.50	81	2,321	3.49%	大買/
2020/07/02	45	46.16	20	46.80	47.20	25	2,115	1.18%
2020/07/01	24	41.64	43	41.98	42.95	-19	2,033	-0.93%
2020/06/30	14	39.44	5	39.18	39.05	9	1,949	0.46%
2020/06/29	15	39.90	49	40.11	40.00	-34	1,922	-1.77%
2020/06/24	22	38.37	16	38.41	37.85	6	1,879	0.32%
2020/06/23	30	40.22	15	39.85	39.35	15	1,846	0.81%
2020/06/22	40	40.17	53	40.60	40.40	-13	1,794	-0.72%
2020/06/19	48	38.55	30	38.56	37.45	18	1,717	1.05%
2020/06/18	67.2	40.85	41	40.87	40.00	26.2	1,659	1.58%
2020/06/17	49	40.29	74	39.78	41.15	-25	1,577	-1.58%
2020/06/16	102	39.27	119.3	38.65	38.65	-17.3	1,494	-1.16%	大買/大賣/
2020/06/15	30	37.88	48	37.93	38.60	-18	1,395	-1.29%
2020/06/12	118	34.46	37	33.42	35.10	81	1,288	6.29%	大買/
2020/06/11	72	35.76	38	36.18	33.65	34	1,240	2.74%
2020/06/10	86.3	35.58	46	36.12	37.30	40.3	1,141	3.53%
2020/06/09	28	31.24	13	32.90	33.95	15	1,014	1.48%
2020/06/08	15	31.70	1	32.20	30.90	14	939	1.49%
2020/06/05	5	30.78	5	31.00	31.20	0	928	0.00%
2020/06/04	4	30.25	2	30.50	30.50	2	929	0.22%
2020/06/03	1	30.00	1	30.00	30.00	0	931	0.00%
2020/06/02	3	28.20	1	28.00	28.05	2	932	0.21%
2020/06/01	1	30.00	1	30.00	30.00	0	923	0.00%
2020/05/29	2	30.10	2	29.60	30.00	0	918	0.00%
2020/05/28	4	29.68	1	28.85	29.00	3	917	0.33%
2020/05/27	6	29.35	26	29.10	29.50	-20	907	-2.20%
2020/05/26	11	33.20	8	32.25	32.00	3	880	0.34%
2020/05/25	35	34.40	16	34.83	35.30	19	859	2.21%
2020/05/22	22	31.00	11	31.43	32.10	11	822	1.34%
2020/05/21	14	30.05	15	30.25	30.25	-1	783	-0.13%
2020/05/20	26	30.43	25	30.54	30.95	1	749	0.13%
2020/05/19	47	30.08	15	30.05	30.55	32	662	4.83%
2020/05/18	9	26.96	15	27.15	27.80	-6	529	-1.13%
2020/05/15	33	24.35	8	24.40	25.30	25	470	5.32%
2020/05/14	0	0.00	10	21.65	23.00	-10	388	-2.57%
2020/05/11	1	20.10	2	20.28	20.30	-1	362	-0.28%
2020/05/08	5	21.16	6	21.57	20.70	-1	361	-0.28%
2020/05/07	29	22.71	3	22.78	22.70	26	339	7.66%
2020/05/06	2	20.10	4	20.66	20.95	-2	287	-0.69%
2020/05/05	3	19.17	0	0.00	19.05	3	274	1.09%
2020/05/04	2	19.08	0	0.00	18.85	2	281	0.71%
2020/04/30	1	18.65	0	0.00	18.90	1	281	0.36%
2020/04/29	3	20.62	0	0.00	19.55	3	281	1.07%
2020/04/28	2	18.18	0	0.00	19.45	2	264	0.76%
2020/04/27	0	0.00	1	18.05	17.75	-1	250	-0.40%
2020/04/24	0	0.00	3	17.10	17.05	-3	246	-1.22%
2020/04/20	0	0.00	1	17.35	17.30	-1	245	-0.41%
2020/04/16	3	17.00	1	17.80	17.10	2	247	0.81%
2020/04/15	0	0.00	1	17.95	17.55	-1	244	-0.41%
2020/03/20	0	0.00	2	13.68	14.05	-2	220	-0.91%
2020/03/19	1	13.05	0	0.00	12.95	1	217	0.46%
2020/03/18	0	0.00	1	15.85	14.35	-1	216	-0.46%
2020/03/17	1	15.85	0	0.00	15.70	1	219	0.46%
2020/03/16	2	17.60	0	0.00	17.40	2	221	0.90%
2020/03/13	2	17.88	2	18.05	18.05	0	232	0.00%
2020/03/12	1	19.60	0	0.00	19.80	1	230	0.43%
2020/03/11	1	21.50	0	0.00	21.70	1	231	0.43%
2020/03/10	1	21.70	0	0.00	22.70	1	246	0.41%
2020/03/09	2	22.98	0	0.00	22.75	2	261	0.77%
2020/03/03	0	0.00	2	22.00	21.50	-2	263	-0.76%
2020/02/27	0	0.00	3	22.35	22.55	-3	258	-1.16%
2020/02/26	1	22.85	0	0.00	22.70	1	259	0.39%
2020/02/25	2	23.25	0	0.00	22.80	2	256	0.78%
2020/02/24	0	0.00	3	23.37	23.40	-3	245	-1.22%
2020/02/18	3.1	20.75	0	0.00	20.50	3.1	226	1.37%
2020/02/11	0	0.00	1	21.00	20.90	-1	222	-0.45%
2020/02/07	2	21.90	0	0.00	21.50	2	216	0.92%
2020/02/05	0	0.00	1	22.20	22.30	-1	219	-0.46%
2020/02/04	1	20.30	0	0.00	20.30	1	208	0.48%
2020/01/20	2	22.60	0	0.00	22.60	2	200	1.00%
2019/12/16	1	23.15	0	0.00	23.40	1	189	0.53%
2019/12/10	0	0.00	3	24.60	24.35	-3	176	-1.70%
2019/12/06	2	23.85	0	0.00	23.60	2	155	1.28%
2019/12/05	2	23.95	0	0.00	24.60	2	147	1.35%
2019/12/04	0	0.00	7	23.17	24.10	-7	132	-5.28%
2019/11/25	0	0.00	1	22.00	21.65	-1	88	-1.13%
2019/09/18	1	20.80	0	0.00	21.00	1	112	0.89%
2019/09/10	2	20.95	0	0.00	20.95	2	166	1.20%
2019/09/09	0	0.00	2	21.00	21.25	-2	170	-1.17%
2019/09/03	0	0.00	1	21.60	21.60	-1	172	-0.58%
2019/08/29	0	0.00	1	21.00	20.80	-1	174	-0.57%
2019/08/27	1	20.55	1	20.95	20.55	0	178	0.00%
2019/08/26	1	20.55	0	0.00	20.70	1	180	0.55%
2019/08/21	0	0.00	0	20.80	20.90	0	187	-0.01%
2019/08/19	0	0.00	0.1	20.90	20.85	-0.1	185	-0.04%
2019/08/12	1	20.95	0	0.00	20.90	1	189	0.53%
2019/08/08	0	0.00	2	21.60	21.40	-2	189	-1.06%
2019/08/06	3	21.93	0	0.00	21.90	3	189	1.59%
2019/07/25	0	0.00	1	22.40	22.30	-1	192	-0.52%
2019/07/03	1	21.70	0	0.00	21.80	1	217	0.46%
2019/07/01	3	21.52	1	21.35	21.50	2	217	0.92%
2019/06/26	0	0.00	1	21.25	21.10	-1	214	-0.47%
2019/06/25	1	21.50	0	0.00	21.00	1	214	0.47%
2019/06/20	1	21.80	1	21.70	21.80	0	200	0.00%
2019/06/19	0	0.00	1	21.90	21.95	-1	190	-0.53%
2019/06/14	0	0.00	1	23.25	23.05	-1	154	-0.65%
2019/06/11	1	23.25	0	0.00	23.25	1	155	0.64%
2019/06/06	1	22.95	0	0.00	23.30	1	154	0.65%
2019/06/03	1	23.00	0	0.00	23.55	1	153	0.65%
2019/05/29	0	0.00	1	24.15	23.60	-1	152	-0.65%
2019/05/28	1	23.00	0	0.00	23.70	1	149	0.67%
2019/04/29	3	24.55	0	0.00	24.35	3	205	1.46%
2019/04/17	0	0.00	5	27.55	27.55	-5	230	-2.17%
2019/04/16	5	28.77	1	28.10	28.20	4	232	1.72%
2019/04/15	0	0.00	5	28.82	28.90	-5	226	-2.20%
2019/03/27	0	0.00	1	26.20	26.50	-1	253	-0.39%
2019/03/26	0	0.00	1	26.00	25.85	-1	253	-0.39%
2019/03/15	0	0.00	7	27.60	27.20	-7	279	-2.51%
2019/03/14	0	0.00	3	26.37	27.20	-3	276	-1.09%
2019/03/12	0	0.00	4	26.50	26.50	-4	275	-1.45%
2019/03/08	1	26.60	5	26.56	26.60	-4	276	-1.45%
2019/03/05	0	0.00	2	27.20	27.05	-2	272	-0.73%
2019/02/27	2	27.60	0	0.00	27.45	2	269	0.74%
2019/02/25	2	27.45	0	0.00	27.35	2	273	0.73%
2019/02/22	0	0.00	5	27.90	28.00	-5	272	-1.83%
2019/02/21	1	28.70	8	28.88	28.55	-7	268	-2.60%
2019/02/18	0	0.00	1	29.00	28.75	-1	265	-0.38%
2019/02/15	12	29.18	0	0.00	28.65	12	261	4.60%
2019/02/13	3	29.50	0	0.00	29.85	3	253	1.18%
2019/02/12	17	29.92	2	30.00	30.00	15	245	6.10%
2019/01/30	0	0.00	1	28.20	28.10	-1	224	-0.44%
2019/01/29	1	27.90	0	0.00	27.90	1	217	0.46%
2019/01/25	1	27.75	0	0.00	27.65	1	212	0.47%
2019/01/24	1	27.80	0	0.00	27.75	1	210	0.47%
2019/01/21	1	27.65	0	0.00	27.65	1	203	0.49%
2019/01/17	3	28.58	0	0.00	28.00	3	198	1.51%
2019/01/16	1	28.30	0	0.00	28.40	1	195	0.51%
2019/01/09	1	28.50	0	0.00	28.20	1	179	0.56%
2019/01/08	0.1	27.80	0	0.00	27.95	0.1	170	0.05%
2019/01/03	1	25.95	0	0.00	26.60	1	163	0.61%
2018/12/27	2	25.23	1	25.60	26.10	1	185	0.54%
2018/12/26	0	0.00	1	24.30	24.70	-1	189	-0.53%
2018/12/25	1	23.10	0	0.00	23.70	1	214	0.47%
2018/12/19	1	22.50	0	0.00	22.50	1	219	0.46%
2018/12/12	0	0.00	1	21.50	21.45	-1	191	-0.52%
2018/12/10	1	21.00	0	0.00	21.25	1	186	0.54%
2018/11/22	0	0.00	1	21.80	21.75	-1	179	-0.56%
2018/11/21	0	0.00	1	21.50	21.60	-1	172	-0.58%
2018/11/20	0	0.00	2	19.55	19.65	-2	170	-1.18%
2018/11/15	1	20.10	0	0.00	20.15	1	173	0.58%
2018/11/05	1	19.90	0	0.00	19.95	1	176	0.57%
2018/10/26	2	20.25	0	0.00	19.90	2	173	1.15%
2018/10/24	1	21.45	0	0.00	21.30	1	172	0.58%
2018/10/09	0	0.00	1	23.40	23.20	-1	163	-0.61%
2018/10/08	0	0.00	1	25.70	25.55	-1	155	-0.64%
2018/10/05	2	27.80	0	0.00	27.15	2	147	1.36%
2018/10/04	0	0.00	1	27.05	27.00	-1	125	-0.80%
2018/10/03	1	27.15	0	0.00	28.55	1	111	0.90%
2018/10/02	0	0.00	1	26.80	26.80	-1	79	-1.26%
2018/10/01	1	24.40	0	0.00	24.40	1	68	1.47%
2018/05/02	0	0.00	6	26.10	26.40	-6	204	-2.93%
2018/04/26	1	26.90	0	0.00	25.90	1	204	0.49%
2018/04/12	0	0.00	1	30.10	30.00	-1	199	-0.50%
2018/04/11	0	0.00	1	28.20	28.15	-1	187	-0.53%
2018/04/10	6	29.62	0	0.00	29.05	6	178	3.36%
2018/04/02	1	26.30	0	0.00	26.40	1	120	0.83%
2018/01/30	0	0.00	12	27.60	27.30	-12	135	-8.83%
2018/01/22	2	28.15	0	0.00	27.80	2	160	1.25%
2018/01/19	10	28.20	0	0.00	27.75	10	156	6.39%