乙盛-KY (5243)-國泰-敦南券商分點個股進出

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

乙盛-KY

(5243)

可現股當沖

股價
55.1
漲跌
--
漲幅
0.00%
成交量
543張
產業
上市光電類股
448人加入追蹤

立即追蹤
本地時間:14:30

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

乙盛-KY (5243)籌碼相關－國泰-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
2024/04/26	1	55.20	0.1	56.00	55.10	1	1,819	0.05%
2024/04/25	0.6	55.54	4	55.65	55.10	-3.4	1,816	-0.19%
2024/04/24	1	55.80	26.3	55.71	56.30	-25.3	1,810	-1.40%
2024/04/23	7	54.03	2	53.85	54.00	5	1,799	0.28%
2024/04/22	3.4	54.19	4	53.65	53.70	-0.7	1,792	-0.04%
2024/04/19	5.7	54.75	2	53.90	54.10	3.7	1,783	0.21%
2024/04/18	14.6	55.86	5	55.98	55.60	9.6	1,757	0.55%
2024/04/17	10.2	56.42	2	56.60	56.10	8.2	1,744	0.47%
2024/04/16	26.5	56.94	24	57.30	56.00	2.5	1,742	0.14%
2024/04/15	11.7	60.13	7.2	60.05	59.00	4.5	1,715	0.26%
2024/04/12	26.8	60.54	31.8	60.74	61.40	-5.1	1,701	-0.30%
2024/04/11	26	60.09	33.2	60.33	59.90	-7.1	1,652	-0.43%
2024/04/10	6.1	58.36	1	58.60	58.10	5.1	1,555	0.33%
2024/04/09	6.2	58.00	2.2	58.02	57.80	3.9	1,550	0.25%
2024/04/08	6.2	57.68	6.5	57.81	58.00	-0.3	1,543	-0.02%
2024/04/03	6.1	58.26	7.4	58.54	58.10	-1.3	1,542	-0.08%
2024/04/02	11	59.80	10.6	59.72	59.50	0.4	1,524	0.03%
2024/04/01	9.6	59.78	19.6	59.71	59.30	-9.9	1,510	-0.66%
2024/03/29	38.2	59.97	38.2	59.81	59.40	0.1	1,497	0.00%
2024/03/28	174.5	61.02	171.2	60.94	60.30	3.4	1,447	0.23%	大買/大賣/
2024/03/27	62.7	59.41	77.9	59.32	59.60	-15.2	1,256	-1.21%
2024/03/26	35.8	56.94	22.3	56.62	55.90	13.5	1,146	1.17%
2024/03/25	13.4	57.78	10.9	57.76	57.60	2.6	1,127	0.23%
2024/03/22	38	58.04	12.7	58.18	58.20	25.3	1,123	2.25%
2024/03/21	25.6	57.05	14.1	57.15	57.40	11.5	1,086	1.06%
2024/03/20	22.1	57.71	15.8	57.69	56.90	6.3	1,058	0.60%
2024/03/19	10.8	57.79	8.8	57.64	57.70	2	1,005	0.20%
2024/03/18	14.8	58.03	15.4	58.09	58.40	-0.6	986	-0.06%
2024/03/15	92.2	59.61	82	59.68	58.80	10.2	952	1.07%
2024/03/14	47.7	58.16	46.4	58.12	57.20	1.3	826	0.15%
2024/03/13	211.6	61.70	164.2	61.25	60.50	47.4	783	6.05%	大買/大賣/
2024/03/12	33.4	57.96	33.1	58.37	60.00	0.3	591	0.04%
2024/03/11	6	54.04	2	53.95	54.60	4	492	0.82%
2024/03/08	6.2	53.02	2.4	53.01	53.00	3.8	488	0.78%
2024/03/07	11.5	53.91	14.2	53.81	53.50	-2.7	491	-0.56%
2024/03/06	2.2	55.31	0.8	55.30	55.00	1.4	482	0.29%
2024/03/05	1.2	55.50	1	55.50	55.50	0.2	480	0.03%
2024/03/04	3.4	55.17	14.2	54.60	55.10	-10.9	480	-2.26%
2024/03/01	2.2	54.88	1.4	54.79	54.70	0.8	475	0.16%
2024/02/29	2.1	54.95	3	54.93	55.00	-0.9	477	-0.19%
2024/02/27	6.2	55.61	1	55.00	55.00	5.2	479	1.09%
2024/02/26	4.3	55.11	6	54.95	55.20	-1.7	484	-0.35%
2024/02/23	14.7	56.11	4	55.68	55.50	10.7	484	2.20%
2024/02/22	8.2	55.84	9.1	55.73	55.80	-0.8	475	-0.18%
2024/02/21	4.3	55.50	2	55.20	55.60	2.3	477	0.47%
2024/02/20	6.4	55.30	5	55.18	55.30	1.4	495	0.28%
2024/02/19	2.7	55.86	11.1	55.82	55.80	-8.4	493	-1.69%
2024/02/16	10.3	54.58	7	54.80	55.30	3.3	491	0.67%
2024/02/15	4.3	53.27	7	53.37	53.60	-2.7	489	-0.54%
2024/02/05	7.5	53.32	13	52.83	53.90	-5.5	484	-1.14%
2024/02/02	3.1	54.81	1.1	54.99	54.60	2	471	0.44%
2024/02/01	7.1	55.40	4.2	55.46	55.20	2.9	465	0.61%
2024/01/31	3.2	55.75	3	55.77	56.00	0.2	463	0.05%
2024/01/30	4.2	55.85	2.7	55.72	56.30	1.5	462	0.32%
2024/01/29	1.1	55.56	2	55.95	56.30	-0.9	460	-0.20%
2024/01/26	1	56.21	0	0.00	56.30	1	459	0.22%
2024/01/25	3.1	56.83	2	56.75	56.50	1.1	456	0.23%
2024/01/24	1.1	57.29	2	56.95	56.90	-0.9	454	-0.19%
2024/01/23	4	57.40	2	57.40	57.30	2	467	0.43%
2024/01/22	12.3	57.15	14	57.19	57.10	-1.7	466	-0.36%
2024/01/19	0.1	56.70	0.2	56.76	56.50	-0.2	465	-0.04%
2024/01/18	4	56.58	0	0.00	56.60	4	471	0.85%
2024/01/17	13.2	56.69	7	56.91	56.50	6.2	472	1.31%
2024/01/16	2	57.55	1	57.51	57.50	1	467	0.20%
2024/01/15	3.1	58.21	2	58.20	58.20	1.1	468	0.23%
2024/01/12	1.2	58.00	2	57.85	57.70	-0.8	476	-0.17%
2024/01/11	3.1	57.44	2.1	57.63	58.00	1	481	0.20%
2024/01/10	9.3	57.47	16.4	57.06	57.10	-7.1	489	-1.45%
2024/01/09	4.1	58.29	6	58.08	58.10	-1.9	488	-0.39%
2024/01/08	4.6	59.73	2.3	59.31	58.70	2.3	490	0.47%
2024/01/05	1.2	60.01	3.2	59.97	59.70	-2	485	-0.41%
2024/01/04	5.2	60.18	5	60.20	59.80	0.2	491	0.05%
2024/01/03	1.3	60.48	3.1	60.34	60.30	-1.8	528	-0.34%
2024/01/02	6.1	61.09	1	60.70	60.70	5.1	528	0.96%
2023/12/29	10.1	61.49	23.3	61.09	61.20	-13.1	527	-2.49%
2023/12/28	3	60.77	5.1	60.54	60.60	-2.1	517	-0.41%
2023/12/27	2.2	60.75	2.1	60.61	60.70	0.1	517	0.03%
2023/12/26	5.1	60.28	1	60.40	60.50	4.1	519	0.78%
2023/12/25	0.2	59.61	1.1	59.61	59.50	-0.9	523	-0.17%
2023/12/22	3	59.60	2	59.55	59.50	1	531	0.19%
2023/12/21	1	59.81	1	60.00	59.80	0	533	0.01%
2023/12/20	3	60.07	4.1	60.05	60.20	-1.1	535	-0.21%
2023/12/19	7.5	59.57	5.1	59.60	59.40	2.4	538	0.45%
2023/12/18	12.3	60.48	4.4	60.67	60.20	7.9	554	1.42%
2023/12/15	23.2	61.10	33.2	60.88	60.80	-10	561	-1.79%
2023/12/14	6	60.08	0	0.00	60.30	6	582	1.03%
2023/12/13	10.6	59.55	7.4	59.74	59.60	3.2	587	0.54%
2023/12/12	4.1	60.65	16	60.59	60.50	-11.9	591	-2.01%
2023/12/11	2.2	60.56	3	60.70	60.50	-0.8	608	-0.14%
2023/12/08	14.3	60.81	5	60.84	61.30	9.3	615	1.51%
2023/12/07	5	60.26	2	60.30	60.10	3	613	0.49%
2023/12/06	3.5	60.48	5	60.60	60.40	-1.5	616	-0.24%
2023/12/05	19.1	60.95	1	61.00	60.80	18.1	617	2.93%
2023/12/04	7.2	61.38	4.1	61.56	61.80	3.1	632	0.49%
2023/12/01	4.6	60.88	12.3	61.15	60.80	-7.8	636	-1.22%
2023/11/30	1.1	60.69	0	0.00	60.70	1.1	644	0.17%
2023/11/29	0.3	60.86	1	60.60	60.60	-0.7	666	-0.11%
2023/11/28	4.1	60.57	4	60.40	60.50	0.1	677	0.02%
2023/11/27	4.2	60.12	3.1	59.57	59.50	1.1	689	0.17%
2023/11/24	3.1	60.47	0	0.00	60.40	3.1	696	0.45%
2023/11/23	5.1	61.00	1	61.29	60.70	4	708	0.57%
2023/11/22	1.8	60.51	2.3	60.52	60.50	-0.5	721	-0.07%
2023/11/21	4.6	60.39	3	60.34	60.20	1.6	746	0.21%
2023/11/20	2.6	60.66	0	0.00	60.30	2.6	757	0.35%
2023/11/17	43.4	60.78	28.5	60.48	60.50	14.9	761	1.96%
2023/11/16	5.2	59.50	3.5	59.39	59.50	1.7	778	0.22%
2023/11/15	3.6	59.61	4.5	59.27	59.20	-0.9	791	-0.11%
2023/11/14	2.2	58.82	4	58.97	59.10	-1.8	801	-0.23%
2023/11/13	1.2	57.91	0	58.00	58.20	1.2	803	0.14%
2023/11/10	2.1	57.32	0	0.00	57.20	2.1	809	0.26%
2023/11/09	1.2	57.89	0.3	57.93	57.80	0.9	820	0.10%
2023/11/08	2	57.65	0.1	58.10	57.80	1.9	836	0.23%
2023/11/07	2	58.40	1.1	58.80	58.20	0.9	841	0.11%
2023/11/06	2	58.45	8.5	58.39	58.70	-6.5	872	-0.74%
2023/11/03	4.2	57.89	1.5	58.00	57.70	2.7	898	0.30%
2023/11/02	0.2	57.50	5	57.70	57.80	-4.8	949	-0.51%
2023/11/01	3	56.90	6.4	57.03	56.80	-3.4	964	-0.35%
2023/10/31	3.7	57.53	1	56.60	56.60	2.7	971	0.28%
2023/10/30	2	57.75	0	58.00	57.80	2	989	0.20%
2023/10/27	2.5	57.92	0	58.15	57.80	2.5	1,002	0.25%
2023/10/26	4.3	57.61	1	57.43	57.40	3.3	1,019	0.32%
2023/10/25	1	59.00	1.1	59.01	59.00	-0.1	1,025	-0.01%
2023/10/24	2.1	58.15	3	58.40	58.40	-0.9	1,040	-0.09%
2023/10/23	1.2	58.67	8.7	58.24	58.30	-7.5	1,069	-0.70%
2023/10/20	3	58.10	0.5	58.36	58.60	2.5	1,134	0.22%
2023/10/19	1.1	59.02	11.4	58.82	59.10	-10.2	1,167	-0.88%
2023/10/18	3.6	59.82	1.1	59.62	59.60	2.5	1,187	0.21%
2023/10/17	2.2	60.63	9.1	60.84	60.70	-6.9	1,191	-0.58%
2023/10/16	6.3	60.15	13.2	60.10	60.00	-6.8	1,207	-0.57%
2023/10/13	3.2	61.01	0	61.00	60.80	3.1	1,236	0.25%
2023/10/12	4.7	60.55	9.1	60.65	61.30	-4.4	1,261	-0.35%
2023/10/11	28.1	60.10	21.1	60.27	59.70	7.1	1,275	0.55%
2023/10/06	14.3	63.75	1	63.90	63.60	13.3	1,269	1.05%
2023/10/05	5.2	64.20	6	64.57	64.20	-0.8	1,306	-0.06%
2023/10/04	5.1	63.52	9	63.54	63.50	-3.9	1,354	-0.28%
2023/10/03	0	64.56	0	0.00	64.20	0	1,462	0.00%
2023/10/02	4	64.82	15	64.69	64.60	-11	1,508	-0.73%
2023/09/28	1	63.10	0	0.00	63.70	1	1,607	0.06%
2023/09/27	3.2	63.54	1	63.80	63.10	2.2	1,788	0.12%
2023/09/26	0.1	64.72	0.1	65.00	64.10	0	1,920	0.00%
2023/09/25	1	64.90	8	65.00	65.00	-7	1,957	-0.36%
2023/09/22	7	64.20	2	63.90	64.40	5	1,965	0.25%
2023/09/21	7.2	64.19	6.1	64.48	64.30	1.1	1,975	0.06%
2023/09/20	4.6	66.59	2.1	66.67	66.30	2.5	1,967	0.13%
2023/09/19	9	67.41	8.3	67.46	66.80	0.7	2,014	0.03%
2023/09/18	6.3	67.44	5.3	66.82	66.80	1	2,015	0.05%
2023/09/15	9.5	67.09	4.1	67.15	67.00	5.5	2,036	0.27%
2023/09/14	5.6	67.72	7	67.49	68.00	-1.4	2,050	-0.07%
2023/09/13	13.3	67.11	8	66.84	66.50	5.3	2,070	0.25%
2023/09/12	2.3	65.95	3	65.73	65.80	-0.7	2,091	-0.03%
2023/09/11	2.2	65.67	7	65.06	64.90	-4.8	2,153	-0.22%
2023/09/08	9.6	66.51	9.4	66.49	66.10	0.2	2,235	0.01%
2023/09/07	17.6	68.39	3	67.37	67.30	14.6	2,302	0.64%
2023/09/06	9.5	67.66	3	67.23	67.70	6.5	2,354	0.28%
2023/09/05	5.1	66.88	8.1	67.17	67.50	-3	2,417	-0.13%
2023/09/04	9	66.21	3	66.57	66.30	6	2,485	0.24%
2023/09/01	10.3	65.92	11.1	65.88	65.60	-0.9	2,544	-0.03%
2023/08/31	8.1	65.33	4.2	65.42	65.50	3.8	2,592	0.15%
2023/08/30	1	64.50	1.1	64.60	64.60	-0.1	2,679	0.00%
2023/08/29	6.4	62.58	3.1	62.65	63.20	3.3	2,796	0.12%
2023/08/28	9.5	65.28	4.7	65.42	64.80	4.9	2,928	0.17%
2023/08/25	12.2	66.14	16	66.32	65.90	-3.8	3,340	-0.11%
2023/08/24	11.4	65.18	3.1	65.43	65.20	8.3	3,503	0.24%
2023/08/23	5.1	64.98	11	64.94	64.90	-5.9	3,571	-0.17%
2023/08/22	32.1	65.08	28	64.77	64.50	4.1	3,776	0.11%
2023/08/21	12.1	66.67	9	67.24	65.90	3.1	4,083	0.08%
2023/08/18	17.2	67.35	14.4	66.59	66.30	2.7	4,199	0.07%
2023/08/17	6	67.03	2	66.95	67.20	4	4,394	0.09%
2023/08/16	1.1	65.86	19	66.02	66.00	-17.9	5,079	-0.35%
2023/08/15	3	66.07	10.1	66.23	66.00	-7.1	5,581	-0.13%
2023/08/14	5.4	65.01	17	65.30	65.60	-11.6	5,668	-0.20%
2023/08/11	3.1	67.01	5	66.56	66.20	-1.9	5,764	-0.03%
2023/08/10	7.5	66.63	17	66.51	66.00	-9.5	5,791	-0.16%
2023/08/09	11.8	68.29	6.9	67.79	67.70	4.9	5,768	0.09%
2023/08/08	32	69.18	17	69.08	68.50	15	5,748	0.26%
2023/08/07	6.1	71.23	0.3	71.30	71.40	5.9	5,718	0.10%
2023/08/04	1	70.80	5.1	70.90	70.80	-4.1	5,706	-0.07%
2023/08/02	19.3	70.55	10.7	70.87	70.50	8.6	5,716	0.15%
2023/08/01	3.1	71.61	7.2	71.62	72.00	-4.1	5,696	-0.07%
2023/07/31	9.4	72.18	6.2	72.22	71.40	3.2	5,695	0.06%
2023/07/28	4.2	72.02	16.1	71.93	71.90	-11.9	5,683	-0.21%
2023/07/27	4.1	72.26	5.2	72.38	72.40	-1.1	5,682	-0.02%
2023/07/26	8.4	72.28	8	71.92	71.50	0.4	5,680	0.01%
2023/07/25	30.2	73.74	16	73.21	73.30	14.1	5,664	0.25%
2023/07/24	4.5	71.18	14.3	70.87	72.80	-9.7	5,619	-0.17%
2023/07/21	5.3	72.19	8.1	72.00	72.10	-2.7	5,602	-0.05%
2023/07/20	8.4	72.66	14.3	72.79	72.70	-5.9	5,627	-0.10%
2023/07/19	13.9	72.54	42.2	72.19	71.90	-28.2	5,664	-0.50%
2023/07/18	22.2	74.12	15.5	73.51	73.20	6.7	5,800	0.11%
2023/07/17	16.5	75.53	18.1	75.74	75.30	-1.5	6,004	-0.03%
2023/07/14	10	74.58	22.4	74.94	74.70	-12.4	6,185	-0.20%
2023/07/13	71.4	74.96	70.3	74.84	74.50	1.1	6,208	0.02%
2023/07/12	12	74.18	6.1	74.42	74.60	5.8	6,193	0.09%
2023/07/11	19.1	75.03	5.1	74.85	74.50	14	6,192	0.23%
2023/07/10	56.2	76.25	41.3	76.17	75.00	14.8	6,172	0.24%
2023/07/07	27.3	80.44	41.2	80.67	79.90	-13.9	6,082	-0.23%
2023/07/06	102.5	83.83	99.5	83.38	82.00	3	6,093	0.05%	大買/
2023/07/05	114.6	84.84	117.4	85.18	84.40	-2.8	6,027	-0.05%	大買/大賣/
2023/07/04	109.8	82.58	49.5	83.35	83.40	60.2	5,876	1.03%	大買/
2023/07/03	17.5	80.72	31.4	80.76	80.60	-13.9	5,771	-0.24%
2023/06/30	9.2	78.77	6	79.05	78.80	3.2	5,780	0.06%
2023/06/29	41.4	79.12	28	78.58	78.50	13.4	5,902	0.23%
2023/06/28	16.8	79.53	32.4	79.56	79.00	-15.6	6,199	-0.25%
2023/06/27	49.4	79.61	91.3	78.91	79.00	-41.9	6,225	-0.67%
2023/06/26	27	81.86	14	82.47	81.60	13	6,203	0.21%
2023/06/21	41.3	83.11	30.3	83.26	83.10	11	6,219	0.18%
2023/06/20	43.4	81.77	7	81.84	81.90	36.4	6,199	0.59%
2023/06/19	38.4	83.11	29.7	83.36	82.70	8.7	6,182	0.14%
2023/06/16	49.9	82.75	41.3	82.49	82.50	8.6	6,149	0.14%
2023/06/15	56.4	82.10	61.3	82.05	83.00	-4.9	6,121	-0.08%
2023/06/14	68.6	83.32	35.6	83.27	82.30	33	6,077	0.54%
2023/06/13	137.8	85.46	83.2	85.18	84.40	54.6	5,998	0.91%	大買/
2023/06/12	42.4	85.36	41.4	85.63	84.60	0.9	5,927	0.02%
2023/06/09	105.6	85.55	109.6	85.71	85.50	-4	5,863	-0.07%	大買/大賣/
2023/06/08	88	85.17	131.4	84.80	84.10	-43.4	5,799	-0.75%	大賣/
2023/06/07	117.1	87.62	126.8	87.06	86.70	-9.7	5,738	-0.17%	大買/大賣/
2023/06/06	82.4	88.18	90.4	87.92	87.90	-8.1	5,686	-0.14%
2023/06/05	116.5	89.86	118.8	89.60	88.70	-2.3	5,666	-0.04%	大買/大賣/
2023/06/02	103.5	88.54	88.7	88.92	89.60	14.7	5,592	0.26%	大買/
2023/06/01	153.1	88.87	119.6	88.99	89.30	33.6	5,486	0.61%	大買/大賣/
2023/05/31	438.4	89.08	524.4	89.73	88.90	-86	5,347	-1.61%	大買/大賣/
2023/05/30	158.6	85.26	118.4	84.73	83.70	40.2	4,920	0.82%	大買/大賣/
2023/05/29	50.7	83.76	54.8	83.98	83.70	-4.1	4,738	-0.09%
2023/05/26	133.8	84.39	108.6	83.59	82.60	25.2	4,676	0.54%	大買/大賣/
2023/05/25	228.5	86.37	223.1	86.68	86.80	5.4	4,519	0.12%	大買/大賣/
2023/05/24	110	83.47	103.4	83.58	83.80	6.6	4,189	0.16%	大買/大賣/
2023/05/23	187.4	82.96	207.6	83.12	83.00	-20.2	4,085	-0.50%	大買/大賣/
2023/05/22	649.3	80.43	600	80.56	82.50	49.3	3,887	1.27%	大買/大賣/
2023/05/19	99.2	75.64	194.8	76.02	77.80	-95.6	3,202	-2.99%	大賣/
2023/05/18	26.8	70.29	55.5	70.54	70.80	-28.7	2,713	-1.06%
2023/05/17	40.1	69.58	45.2	69.50	70.40	-5	2,618	-0.19%
2023/05/16	13.2	67.14	10.2	67.25	67.50	3	2,507	0.12%
2023/05/15	3.2	65.32	6	65.58	65.80	-2.9	2,477	-0.12%
2023/05/12	1	64.81	8.1	65.28	65.80	-7.1	2,477	-0.29%
2023/05/11	27.4	66.19	19	65.87	65.10	8.4	2,476	0.34%
2023/05/10	3	65.70	3.9	65.89	65.90	-0.9	2,463	-0.03%
2023/05/09	7.3	64.89	5.3	65.32	65.50	2	2,485	0.08%
2023/05/08	2.3	66.37	5.3	66.70	66.50	-3	2,483	-0.12%
2023/05/05	2.7	66.40	14.1	66.58	66.40	-11.4	2,482	-0.46%
2023/05/04	5	65.60	8.2	65.62	65.90	-3.2	2,489	-0.13%
2023/05/03	2.9	66.26	5.1	66.28	65.50	-2.2	2,502	-0.09%
2023/05/02	8	65.66	8.4	65.90	66.00	-0.4	2,513	-0.02%
2023/04/28	7.1	65.54	5.1	65.42	65.40	2	2,541	0.08%
2023/04/27	17.3	64.96	22	64.58	64.40	-4.7	2,531	-0.19%
2023/04/26	11.7	64.24	10	64.89	65.20	1.7	2,512	0.07%
2023/04/25	13.1	64.68	17.2	65.06	63.80	-4.1	2,500	-0.17%
2023/04/24	38.9	66.22	21.1	66.15	65.90	17.8	2,452	0.73%
2023/04/21	93.6	70.54	94.1	69.40	67.00	-0.5	2,405	-0.02%
2023/04/20	174.9	73.10	201.1	72.71	71.40	-26.2	2,254	-1.16%	大買/大賣/
2023/04/19	180.1	71.76	135.3	71.76	69.80	44.7	2,016	2.22%	大買/大賣/
2023/04/18	10.2	67.02	26.9	67.46	68.20	-16.7	1,813	-0.92%
2023/04/17	10.5	67.09	17	67.08	67.10	-6.6	1,770	-0.37%
2023/04/14	8.3	67.20	26.3	67.22	66.90	-18	1,750	-1.03%
2023/04/13	9.4	67.04	20.2	66.96	66.60	-10.8	1,713	-0.63%
2023/04/12	10.1	66.78	12.1	66.84	66.70	-2	1,685	-0.12%
2023/04/11	15.2	66.89	17.8	66.86	66.70	-2.6	1,672	-0.16%
2023/04/10	19.6	66.03	19.4	66.11	66.00	0.1	1,625	0.01%
2023/04/07	16.6	65.53	107	65.17	65.10	-90.4	1,595	-5.67%	大賣/
2023/04/06	11.5	66.15	19.1	66.21	65.90	-7.6	1,565	-0.48%
2023/03/31	38.4	65.86	55.1	66.04	65.80	-16.7	1,537	-1.09%
2023/03/30	106.4	65.83	97.9	65.93	66.10	8.5	1,499	0.56%	大買/
2023/03/29	404.1	67.05	208.6	66.75	67.10	195.5	1,398	13.98%	大買/大賣/鉅額交易
2023/03/28	14	63.78	18.4	63.81	63.50	-4.4	1,103	-0.40%
2023/03/27	15.1	63.83	9	63.50	63.20	6.1	1,071	0.57%
2023/03/24	9	63.97	22.2	64.01	64.40	-13.2	1,047	-1.26%
2023/03/23	6	63.10	1	63.00	62.80	5	1,009	0.49%
2023/03/22	5.4	63.06	4.3	63.07	63.00	1.1	1,007	0.11%
2023/03/21	0.2	62.60	3	62.57	62.60	-2.8	1,004	-0.28%
2023/03/20	1	62.10	14.1	62.14	62.30	-13.1	1,010	-1.30%
2023/03/17	1	61.20	4	62.22	62.10	-3	1,029	-0.29%
2023/03/16	0.2	60.70	1	60.69	60.20	-0.8	1,031	-0.08%
2023/03/15	0.2	61.00	2	61.20	60.60	-1.8	1,059	-0.17%
2023/03/14	4.2	61.08	7	61.17	60.90	-2.8	1,096	-0.26%
2023/03/13	4.5	60.86	4	60.90	61.50	0.5	1,218	0.04%
2023/03/10	8.5	61.70	6.2	61.99	61.50	2.4	1,472	0.16%
2023/03/09	25.8	63.50	12	63.49	63.00	13.8	1,498	0.92%
2023/03/08	22.8	64.23	16	64.34	64.40	6.8	1,486	0.46%
2023/03/07	20.1	63.73	12.2	64.01	63.70	7.8	1,467	0.53%
2023/03/06	1	63.50	5	63.40	63.50	-4	1,445	-0.28%
2023/03/03	1.1	62.41	1	62.20	62.30	0.1	1,433	0.00%
2023/03/02	9	62.67	7	62.37	62.20	2	1,434	0.14%
2023/03/01	11	62.71	16	62.81	62.60	-5	1,437	-0.35%
2023/02/24	9.2	63.02	3.4	62.93	62.50	5.8	1,436	0.40%
2023/02/23	16.2	63.81	22.2	63.38	63.20	-6	1,471	-0.40%
2023/02/22	5.1	61.52	6	61.77	61.40	-0.9	1,435	-0.07%
2023/02/21	16	62.64	10	62.61	62.50	6	1,448	0.41%
2023/02/20	3	61.93	3	62.13	61.80	0	1,444	0.00%
2023/02/17	2	61.00	2	61.75	61.50	0	1,446	0.00%
2023/02/16	3	62.23	15.3	62.06	62.00	-12.3	1,457	-0.84%
2023/02/15	5	61.00	8	61.04	60.80	-3	1,468	-0.20%
2023/02/14	0	0.00	8	60.68	60.50	-8	1,483	-0.54%
2023/02/13	2	60.65	1	61.00	60.40	1	1,522	0.07%
2023/02/10	2	61.45	4	61.55	61.00	-2	1,549	-0.13%
2023/02/09	1	61.60	1	61.50	61.50	0	1,564	0.00%
2023/02/08	4	61.70	3	61.20	61.30	1	1,570	0.06%
2023/02/07	11.3	61.84	3	62.10	61.50	8.3	1,562	0.53%
2023/02/06	4	61.20	4.1	61.59	61.70	-0.1	1,547	-0.01%
2023/02/03	6.4	61.03	4.1	61.17	60.80	2.3	1,539	0.15%
2023/02/02	1.4	61.25	8	61.43	61.60	-6.6	1,536	-0.43%
2023/02/01	5	61.06	21.6	61.02	61.00	-16.6	1,533	-1.08%
2023/01/31	11	60.81	22	60.92	60.80	-11	1,556	-0.71%
2023/01/30	13.2	59.59	18	59.50	60.10	-4.9	1,559	-0.31%
2023/01/17	3	56.97	4	57.25	57.40	-1	1,537	-0.06%
2023/01/16	8.1	56.83	6	56.83	56.80	2.1	1,587	0.13%
2023/01/13	8.1	57.10	2	57.00	57.00	6.1	1,627	0.37%
2023/01/12	4	57.73	0	0.00	57.60	4	1,666	0.24%
2023/01/11	1	58.80	0	0.00	58.50	1	1,739	0.06%
2023/01/10	3.2	58.80	0	58.90	58.90	3.2	1,891	0.17%
2023/01/09	6	58.48	1	58.50	58.50	5	1,993	0.25%
2023/01/06	0	0.00	5	58.20	57.90	-5	2,093	-0.24%
2023/01/05	4	58.03	3	58.10	57.90	1	2,179	0.05%
2023/01/04	0	58.10	5	58.02	58.10	-5	2,255	-0.22%
2023/01/03	1	57.60	3	57.73	57.70	-2	2,310	-0.09%
2022/12/30	1.1	58.18	4	57.80	57.50	-2.9	2,359	-0.12%
2022/12/29	13.1	56.86	4	56.88	57.30	9.1	2,461	0.37%
2022/12/28	11.1	58.06	5	58.18	57.70	6.1	2,615	0.23%
2022/12/27	3	59.17	1	59.30	59.10	2	2,645	0.08%
2022/12/26	2.1	58.85	8.1	58.93	58.70	-6	2,662	-0.23%
2022/12/23	4	58.55	3	58.83	59.30	1	2,686	0.04%
2022/12/22	1.4	59.30	3	59.17	59.00	-1.6	2,724	-0.06%
2022/12/21	15.1	59.32	7	59.77	58.30	8.1	2,748	0.30%
2022/12/20	4.2	59.08	4	58.68	58.20	0.2	2,731	0.01%
2022/12/19	10	60.23	3	60.07	59.50	7	2,741	0.26%
2022/12/16	5.2	59.83	14	60.19	59.70	-8.8	2,750	-0.32%
2022/12/15	0.1	60.91	1	61.00	60.90	-0.9	2,747	-0.03%
2022/12/14	6	61.07	2	61.10	61.30	4	2,748	0.15%
2022/12/13	3.3	60.61	6	60.63	60.30	-2.7	2,746	-0.10%
2022/12/12	6	60.95	3	61.27	61.10	3	2,743	0.11%
2022/12/09	14.2	61.19	15.6	61.27	60.90	-1.4	2,751	-0.05%
2022/12/08	6	62.23	4	62.33	62.00	2	2,743	0.07%
2022/12/07	11	62.25	7.1	62.71	61.90	4	2,730	0.15%
2022/12/06	11.1	63.97	20	64.02	63.70	-8.9	2,716	-0.33%
2022/12/05	66	65.34	51.1	65.08	65.00	14.9	2,693	0.55%
2022/12/02	118.6	64.76	214.6	64.89	64.60	-95.9	2,615	-3.67%	大買/大賣/
2022/12/01	73	61.21	14.1	61.25	61.30	58.9	2,369	2.49%
2022/11/30	3	59.90	1.1	60.00	59.80	1.9	2,338	0.08%
2022/11/29	9	58.71	15.1	59.02	59.60	-6.1	2,363	-0.26%
2022/11/28	3	57.90	6	57.77	58.10	-3	2,366	-0.13%
2022/11/25	14.2	58.11	13	58.11	57.70	1.2	2,454	0.05%
2022/11/24	8	58.10	11	58.04	58.30	-3	2,486	-0.12%
2022/11/23	4	57.95	5	58.00	57.70	-1	2,497	-0.04%
2022/11/22	7.1	57.60	4	57.75	57.60	3.1	2,541	0.12%
2022/11/21	20.5	57.83	16	57.85	57.80	4.5	2,580	0.17%
2022/11/18	12	60.82	16.1	61.07	60.20	-4.1	2,545	-0.16%
2022/11/17	19	61.42	19.5	61.25	61.40	-0.5	2,534	-0.02%
2022/11/16	9	60.66	3	60.47	60.40	6	2,519	0.24%
2022/11/15	11	60.98	5	61.32	61.20	6	2,518	0.24%
2022/11/14	16.1	61.16	28	61.09	61.20	-11.9	2,522	-0.47%
2022/11/11	25.2	61.06	16	60.59	60.20	9.2	2,513	0.37%
2022/11/10	1	60.90	9	61.11	60.60	-8	2,497	-0.32%
2022/11/09	44	61.59	6	61.17	60.70	38	2,498	1.52%
2022/11/08	18.1	60.85	18.1	61.07	60.60	0	2,481	0.00%
2022/11/07	10.1	60.50	8	60.44	60.70	2.1	2,465	0.09%
2022/11/04	2.1	60.38	7	60.09	60.30	-4.9	2,498	-0.20%
2022/11/03	3.1	59.80	1.3	59.77	59.80	1.8	2,501	0.07%
2022/11/02	3	60.13	2	60.00	60.00	1	2,527	0.04%
2022/11/01	0	59.20	9	59.36	59.10	-9	2,530	-0.36%
2022/10/31	5.1	59.12	2	59.00	58.90	3.1	2,540	0.12%
2022/10/28	11	59.93	5	59.18	58.80	6	2,577	0.23%
2022/10/27	17	60.12	8.2	59.53	60.40	8.8	2,593	0.34%
2022/10/26	8.3	58.12	1	59.20	57.80	7.3	2,621	0.28%
2022/10/25	14	60.51	19.1	59.92	59.50	-5.1	2,630	-0.19%
2022/10/24	15.3	61.26	4	61.52	60.40	11.2	2,673	0.42%
2022/10/21	14	59.96	22.2	60.19	60.40	-8.1	2,662	-0.31%
2022/10/20	39.4	59.22	34.3	59.29	59.50	5.1	2,674	0.19%
2022/10/19	41.6	62.00	59	61.92	61.00	-17.4	2,741	-0.63%
2022/10/18	130.9	64.22	73	63.60	63.00	57.9	2,882	2.01%	大買/
2022/10/17	72.3	64.13	65	63.89	65.50	7.3	2,872	0.25%
2022/10/14	60.1	63.00	70	63.30	63.80	-9.9	2,784	-0.36%
2022/10/13	37.4	61.91	17.5	61.38	59.80	19.9	2,724	0.73%
2022/10/12	83.1	62.94	89	62.75	63.30	-5.9	2,674	-0.22%
2022/10/11	37.2	64.14	28	64.10	63.70	9.2	2,671	0.34%
2022/10/07	17.1	64.65	41.1	65.05	65.40	-24	2,647	-0.91%
2022/10/06	83.1	64.36	71.1	64.37	64.50	12	2,632	0.46%
2022/10/05	76.5	63.45	105.1	63.48	63.30	-28.5	2,561	-1.11%	大賣/
2022/10/04	36.2	61.69	21.2	61.06	61.80	15	2,425	0.62%
2022/10/03	12.2	59.11	3	59.33	58.50	9.2	2,422	0.38%
2022/09/30	18	59.23	18	58.92	60.20	0	2,428	0.00%
2022/09/29	16.1	58.91	29.2	59.19	59.60	-13.1	2,420	-0.54%
2022/09/28	14	58.32	8.2	57.53	56.20	5.8	2,390	0.24%
2022/09/27	8	56.89	4	57.10	57.60	4	2,376	0.17%
2022/09/26	8.6	56.88	5	57.50	56.50	3.6	2,389	0.15%
2022/09/23	13.2	60.65	3.1	60.14	60.00	10.1	2,411	0.42%
2022/09/22	2	61.50	2	61.55	61.70	0	2,442	0.00%
2022/09/21	0.1	61.30	1	61.50	61.50	-0.9	2,492	-0.04%
2022/09/20	3	61.30	3	61.87	61.60	0	2,537	0.00%
2022/09/19	2	61.70	3	61.83	61.60	-1	2,596	-0.04%
2022/09/16	5.2	62.35	0	0.00	62.30	5.2	2,643	0.19%
2022/09/15	4	63.43	0.5	63.50	63.20	3.5	2,642	0.13%
2022/09/14	0	0.00	3	63.47	64.30	-3	2,635	-0.11%
2022/09/13	1	64.40	3.4	64.45	64.60	-2.4	2,640	-0.09%
2022/09/12	16.1	64.32	7	64.11	64.10	9.1	2,644	0.34%
2022/09/08	17.2	63.44	21	63.49	64.20	-3.8	2,648	-0.15%
2022/09/07	0	0.00	7	61.24	61.80	-7	2,624	-0.27%
2022/09/06	6	61.65	11	60.96	61.30	-5	2,624	-0.19%
2022/09/05	49.3	62.55	42	63.05	61.70	7.3	2,630	0.28%
2022/09/02	9	63.33	14.1	63.66	63.50	-5	2,610	-0.19%
2022/09/01	44.7	64.48	27	64.28	63.40	17.7	2,615	0.68%
2022/08/31	18.2	62.16	5	62.40	63.00	13.2	2,545	0.52%
2022/08/30	10	62.66	5	62.68	62.60	5	2,556	0.20%
2022/08/29	14.3	63.42	5	63.30	62.60	9.3	2,551	0.36%
2022/08/26	35.2	67.58	18	67.38	66.60	17.2	2,521	0.68%
2022/08/25	5	68.44	16.2	68.80	69.00	-11.2	2,506	-0.45%
2022/08/24	5	67.48	4	67.50	67.30	1	2,589	0.04%
2022/08/23	3.2	67.58	13	67.61	67.50	-9.8	2,738	-0.36%
2022/08/22	23.1	67.68	24.4	67.66	68.10	-1.4	2,785	-0.05%
2022/08/19	6.5	69.08	3.5	68.75	68.30	3	2,888	0.10%
2022/08/18	2.1	69.07	12	68.63	69.00	-9.9	2,980	-0.33%
2022/08/17	10	69.14	17.1	68.90	68.70	-7	3,035	-0.23%
2022/08/16	16	69.46	18	69.72	69.30	-2	3,029	-0.07%
2022/08/15	19	69.28	14	69.11	69.00	5	3,033	0.17%
2022/08/12	2.1	68.79	5	68.62	68.60	-3	3,039	-0.10%
2022/08/11	49.2	69.38	46	68.84	68.20	3.2	3,030	0.10%
2022/08/10	40.1	68.20	11	68.29	68.10	29.1	2,982	0.97%
2022/08/09	15	68.08	14	68.37	68.30	1	2,966	0.03%
2022/08/08	18	66.07	31.1	66.08	66.90	-13.1	2,944	-0.44%
2022/08/05	10	66.91	19	67.09	66.80	-9	2,946	-0.31%
2022/08/04	35.5	66.04	13.2	65.63	66.00	22.4	2,946	0.76%
2022/08/03	29.4	67.56	31	67.70	67.50	-1.7	2,905	-0.06%
2022/08/02	32.8	66.92	38.6	67.02	67.10	-5.7	2,879	-0.20%
2022/08/01	14.5	69.70	13.6	69.48	69.40	0.9	2,827	0.03%
2022/07/29	53	70.39	32.6	70.01	70.30	20.4	2,802	0.73%
2022/07/28	29.2	71.03	24	71.23	71.00	5.2	2,767	0.19%
2022/07/27	29	70.74	46.4	70.65	71.50	-17.3	2,773	-0.63%
2022/07/26	87.2	70.91	78.4	70.53	69.90	8.8	2,721	0.32%
2022/07/25	131.8	70.41	146.2	70.66	71.10	-14.4	2,612	-0.55%	大買/大賣/
2022/07/22	50.2	68.64	112.1	68.75	68.90	-61.9	2,404	-2.58%	大賣/
2022/07/21	10	67.05	9	67.26	67.30	1	2,284	0.04%
2022/07/20	32.9	67.30	30	67.32	67.20	2.9	2,274	0.13%
2022/07/19	8.5	67.51	18	67.83	68.00	-9.5	2,266	-0.42%
2022/07/18	82.4	67.82	65.5	67.18	67.30	16.8	2,283	0.74%
2022/07/15	10	66.75	44	66.91	66.70	-34	2,409	-1.41%
2022/07/14	6.2	66.10	21	65.76	66.70	-14.8	2,564	-0.58%
2022/07/13	51.2	65.85	26	65.46	65.40	25.2	2,550	0.99%
2022/07/12	13.1	63.38	8	63.57	63.60	5.1	2,518	0.20%
2022/07/11	43	64.51	31	64.78	64.40	12	2,492	0.48%
2022/07/08	13.2	62.78	15	62.65	62.70	-1.8	2,457	-0.07%
2022/07/07	7	60.84	23	60.29	61.30	-16	2,429	-0.66%
2022/07/06	10	59.48	2	60.30	59.00	8	2,411	0.33%
2022/07/05	3	59.86	0	0.00	60.30	3	2,410	0.13%
2022/07/04	10	59.59	7.1	58.83	58.70	3	2,403	0.12%
2022/07/01	20.1	62.52	17	61.45	59.90	3.1	2,382	0.13%
2022/06/30	23	65.87	23	66.23	64.90	0	2,337	0.00%
2022/06/29	20	67.28	44.1	67.16	67.90	-24.1	2,294	-1.05%
2022/06/28	23	67.09	15	67.15	67.30	8	2,241	0.36%
2022/06/27	26	66.52	20.1	66.65	66.80	5.9	2,210	0.27%
2022/06/24	49	65.32	47	64.97	65.50	2	2,147	0.09%
2022/06/23	9	62.29	18.1	62.22	62.30	-9.1	2,099	-0.43%
2022/06/22	13	62.34	7	62.81	61.50	6	2,091	0.29%
2022/06/21	6	62.82	7.6	62.99	63.40	-1.6	2,093	-0.08%
2022/06/20	5	61.60	5.1	61.17	60.70	-0.1	2,084	0.00%
2022/06/17	14	64.54	12.1	65.11	63.90	1.9	2,061	0.09%
2022/06/16	10	65.94	16.2	65.98	64.30	-6.2	2,047	-0.30%
2022/06/15	5.3	65.66	1.1	65.30	65.30	4.2	2,027	0.21%
2022/06/14	5.1	65.88	8	65.71	66.30	-2.9	2,017	-0.14%
2022/06/13	7.1	65.51	10.1	65.21	65.60	-3	1,995	-0.15%
2022/06/10	7	66.63	8.1	66.81	66.70	-1.1	1,974	-0.05%
2022/06/09	8.7	66.47	12.3	66.49	66.40	-3.7	1,944	-0.19%
2022/06/08	41.4	66.93	38.1	66.42	65.60	3.3	1,922	0.17%
2022/06/07	8	65.91	6.1	66.04	66.10	1.9	1,879	0.10%
2022/06/06	2.3	65.33	21	65.24	65.50	-18.7	1,869	-1.00%
2022/06/02	12.6	65.98	23	65.95	66.10	-10.4	1,854	-0.56%
2022/06/01	81.5	66.70	67	66.58	66.00	14.5	1,832	0.79%
2022/05/31	73.3	66.52	139.3	66.88	67.00	-66	1,741	-3.79%	大賣/
2022/05/30	43.3	64.53	25	64.40	64.80	18.3	1,587	1.15%
2022/05/27	166.2	65.08	131	64.66	64.40	35.2	1,533	2.29%	大買/大賣/
2022/05/26	51.3	63.53	55.4	63.49	62.90	-4.2	1,410	-0.29%
2022/05/25	37	62.18	49.2	62.08	62.20	-12.2	1,310	-0.93%
2022/05/24	2	60.20	0	0.00	59.70	2	1,257	0.16%
2022/05/23	8	61.23	12	60.79	60.70	-4	1,249	-0.32%
2022/05/20	17	61.17	17.2	60.54	60.40	-0.1	1,229	-0.01%
2022/05/19	3	58.63	4.1	58.95	59.10	-1.1	1,202	-0.09%
2022/05/18	2	59.10	1	58.80	58.60	1	1,197	0.08%
2022/05/17	1	57.90	0	0.00	58.40	1	1,200	0.08%
2022/05/16	0	0.00	2	58.95	57.30	-2	1,199	-0.17%
2022/05/13	18	58.36	13	58.41	58.40	5	1,189	0.42%
2022/05/12	16	58.56	16	58.79	57.10	0	1,177	0.00%
2022/05/11	0	0.00	9	58.34	57.90	-9	1,161	-0.77%
2022/05/10	3	57.30	4	57.53	58.40	-1	1,160	-0.09%
2022/05/09	4	58.33	5	58.44	58.00	-1	1,156	-0.09%
2022/05/06	6	60.32	4	59.63	61.10	2	1,145	0.17%
2022/05/05	23	61.85	18	61.25	60.80	5	1,137	0.44%
2022/05/04	25.1	61.55	33.3	61.78	61.50	-8.1	1,119	-0.73%
2022/05/03	10	58.00	17	58.18	58.10	-7	1,073	-0.65%
2022/04/29	1	57.90	2.2	57.88	58.10	-1.2	1,078	-0.11%
2022/04/28	2.2	57.16	8	57.55	57.10	-5.9	1,079	-0.54%
2022/04/27	9.1	56.93	20	57.32	57.40	-10.9	1,074	-1.01%
2022/04/26	15	60.29	22	59.90	59.80	-7	1,056	-0.66%
2022/04/25	6.1	60.66	40	60.77	60.10	-33.9	1,049	-3.23%
2022/04/22	31.3	64.92	18.3	64.91	63.60	12.9	1,020	1.27%
2022/04/21	182.8	67.75	135.9	66.78	64.20	47	976	4.81%	大買/大賣/
2022/04/20	113.9	65.96	82	65.73	66.40	31.9	780	4.08%	大買/
2022/04/19	6.1	61.33	15	61.08	61.40	-8.9	619	-1.44%
2022/04/18	1	58.50	0	0.00	58.80	1	611	0.16%
2022/04/15	0	0.00	1	59.50	58.60	-1	628	-0.16%
2022/04/14	1	59.70	4	60.10	59.80	-3	659	-0.45%
2022/04/13	0	0.00	1	59.20	59.30	-1	690	-0.14%
2022/04/12	3	57.97	4	58.05	58.50	-1	828	-0.12%
2022/04/11	9	59.01	2	58.25	57.50	7	836	0.84%
2022/04/08	4	60.23	11.5	60.62	60.90	-7.5	829	-0.91%
2022/04/07	6.1	60.39	6	58.73	58.70	0.1	828	0.01%
2022/04/06	0	0.00	2	60.25	60.40	-2	832	-0.24%
2022/04/01	3	59.30	3.1	59.81	60.00	0	865	0.00%
2022/03/31	2	59.90	4	60.05	60.00	-2	911	-0.22%
2022/03/30	9	60.32	20.1	60.18	60.70	-11	987	-1.12%
2022/03/29	5	59.06	2	59.30	58.70	3	975	0.31%
2022/03/28	7	57.93	7.3	58.71	58.90	-0.3	984	-0.03%
2022/03/25	8	58.76	0	0.00	58.40	8	983	0.81%
2022/03/24	5	59.50	3	59.33	59.20	2	982	0.20%
2022/03/23	0	0.00	3	58.93	58.80	-3	994	-0.30%
2022/03/22	6	57.77	1.2	57.97	58.00	4.8	1,002	0.48%
2022/03/21	10	58.11	3	58.43	58.10	7	1,011	0.69%
2022/03/18	3.1	57.54	4	57.75	57.90	-0.9	1,023	-0.09%
2022/03/17	3	56.97	3	57.10	57.70	0	1,036	0.00%
2022/03/16	0	0.00	3	56.03	55.80	-3	1,037	-0.29%
2022/03/15	1.1	56.85	2	56.00	55.60	-0.9	1,058	-0.09%
2022/03/14	2	57.05	2	56.75	57.10	0	1,071	0.00%
2022/03/11	0	56.90	4	56.70	56.80	-4	1,088	-0.37%
2022/03/10	1	57.60	5	57.68	57.70	-4	1,106	-0.36%
2022/03/09	11	55.77	23	55.82	56.00	-12	1,111	-1.08%
2022/03/08	5.1	56.86	6.1	56.25	55.70	-1	1,160	-0.08%
2022/03/07	8	56.90	4	56.68	57.30	4	1,174	0.34%
2022/03/04	4.1	59.67	1.1	60.06	59.40	3	1,203	0.25%
2022/03/03	3	60.03	4	60.80	60.30	-1	1,239	-0.08%
2022/03/02	10	59.89	0	0.00	60.30	10	1,270	0.79%
2022/03/01	0	0.00	1	60.00	60.70	-1	1,297	-0.08%
2022/02/25	4	58.98	3.1	59.10	59.10	0.9	1,334	0.07%
2022/02/24	8.2	59.53	10	58.97	58.80	-1.9	1,379	-0.13%
2022/02/23	0	0.00	4	60.73	60.90	-4	1,439	-0.28%
2022/02/22	3	60.80	2	60.60	60.50	1	1,553	0.06%
2022/02/21	0	0.00	0.1	62.10	62.10	-0.1	1,817	0.00%
2022/02/18	2	62.00	1.3	62.15	62.20	0.7	2,160	0.03%
2022/02/17	5.1	62.66	7	62.89	62.30	-1.9	2,329	-0.08%
2022/02/16	1	62.20	4	62.13	61.70	-3	2,660	-0.11%
2022/02/15	2	61.55	1	61.20	61.10	1	2,728	0.04%
2022/02/14	4	61.20	12	60.93	61.30	-8	2,751	-0.29%
2022/02/11	0	0.00	0.1	62.10	62.10	-0.1	2,774	0.00%
2022/02/10	6.1	62.35	0.4	62.19	62.20	5.7	2,796	0.20%
2022/02/09	0	0.00	1	62.60	62.80	-1	2,825	-0.04%
2022/02/08	0.1	62.50	3	62.60	62.60	-2.9	2,863	-0.10%
2022/02/07	2.4	60.03	4	60.53	61.10	-1.7	2,888	-0.06%
2022/01/26	0.2	59.52	2.1	59.65	59.50	-1.9	2,915	-0.06%
2022/01/25	0.1	60.20	7	60.19	59.80	-6.9	3,128	-0.22%
2022/01/24	3	61.10	3.1	60.08	61.20	-0.1	3,302	0.00%
2022/01/21	1.1	60.81	4	61.13	60.80	-3	3,352	-0.09%
2022/01/20	2.1	62.11	2.2	61.91	61.80	-0.1	3,389	0.00%
2022/01/19	4.2	61.77	2	62.00	61.60	2.2	3,415	0.07%
2022/01/18	3	62.97	1	63.30	62.10	2	3,512	0.06%
2022/01/17	4.2	61.75	23	61.70	62.80	-18.8	3,682	-0.51%
2022/01/14	10.1	61.18	11	61.12	61.00	-0.9	3,712	-0.02%
2022/01/13	7.1	62.42	5.3	62.43	62.50	1.8	3,743	0.05%
2022/01/12	5.1	62.85	9.6	62.15	62.00	-4.5	3,782	-0.12%
2022/01/11	8.2	63.95	4.6	64.26	63.80	3.6	3,831	0.09%
2022/01/10	2	64.95	14.6	64.54	64.60	-12.6	4,010	-0.31%
2022/01/07	6.2	66.25	10.2	65.55	65.50	-4	4,232	-0.09%
2022/01/06	15	67.69	8	67.31	67.10	7	4,277	0.16%
2022/01/05	113	69.09	138.2	68.99	68.50	-25.2	4,366	-0.58%	大買/大賣/
2022/01/04	17	66.99	23	67.36	66.80	-6	4,389	-0.14%
2022/01/03	7	67.03	8	67.09	66.80	-1	4,670	-0.02%
2021/12/30	4.3	66.61	11.6	66.68	66.70	-7.3	4,745	-0.15%
2021/12/29	17.1	67.15	8.7	67.34	67.20	8.4	4,945	0.17%
2021/12/28	33.4	67.99	14.2	68.15	67.50	19.2	5,002	0.38%
2021/12/27	82.1	68.81	50.4	68.65	68.40	31.7	5,071	0.63%
2021/12/24	43.2	67.74	39.1	67.38	68.20	4.1	5,251	0.08%
2021/12/23	1	65.50	0	0.00	65.40	1	5,201	0.02%
2021/12/22	12	65.73	16	65.09	65.10	-4	5,221	-0.08%
2021/12/21	0	0.00	4.4	64.15	64.40	-4.4	5,253	-0.08%
2021/12/20	1.4	63.90	0.1	64.20	64.10	1.3	5,401	0.02%
2021/12/17	4.6	64.43	16	64.20	63.90	-11.4	5,465	-0.21%
2021/12/16	5.1	65.58	13.3	65.98	65.00	-8.2	5,455	-0.15%
2021/12/15	9.2	65.20	10.1	65.04	65.10	-0.9	5,470	-0.02%
2021/12/14	3.2	65.73	34.3	65.20	65.10	-31.1	5,514	-0.56%
2021/12/13	15.1	66.61	22.5	66.61	66.60	-7.5	5,739	-0.13%
2021/12/10	2.2	66.92	9	67.01	66.80	-6.8	5,878	-0.12%
2021/12/09	1.7	67.10	6.4	67.56	66.80	-4.7	5,875	-0.08%
2021/12/08	6.6	68.19	6	68.08	67.80	0.6	5,855	0.01%
2021/12/07	5	68.28	4	68.63	67.90	1	5,843	0.02%
2021/12/06	7	68.10	10.3	68.33	68.40	-3.3	5,833	-0.06%
2021/12/03	9	68.07	7	68.20	68.00	2	5,828	0.03%
2021/12/02	31.6	69.02	33.4	68.82	67.60	-1.8	5,826	-0.03%
2021/12/01	10.1	68.46	9	68.16	69.10	1.1	5,784	0.02%
2021/11/30	35.3	69.17	21.1	69.29	68.70	14.2	5,768	0.25%
2021/11/29	32.8	68.11	25.3	67.29	67.70	7.5	5,741	0.13%
2021/11/26	13.5	67.87	17	67.52	67.20	-3.5	5,718	-0.06%
2021/11/25	10.6	69.34	9.5	69.10	69.00	1.1	5,688	0.02%
2021/11/24	16.7	69.68	17.1	69.83	70.40	-0.4	5,667	-0.01%
2021/11/23	33.4	69.60	48.5	70.28	68.80	-15	5,650	-0.27%
2021/11/22	49.5	71.65	43.2	71.82	70.80	6.3	5,624	0.11%
2021/11/19	45.9	72.92	68.4	72.69	71.70	-22.5	5,571	-0.40%
2021/11/18	217.9	74.44	146.2	74.38	73.50	71.7	5,480	1.31%	大買/大賣/
2021/11/17	245.1	73.05	220.5	72.93	73.90	24.5	5,231	0.47%	大買/大賣/
2021/11/16	117	70.76	121.6	70.52	70.00	-4.6	4,911	-0.09%	大買/大賣/
2021/11/15	243.1	70.01	178.3	70.14	70.00	64.8	4,757	1.36%	大買/大賣/
2021/11/12	23.3	66.52	30.1	66.23	67.00	-6.8	4,439	-0.15%
2021/11/11	8.2	64.82	13	65.08	64.50	-4.8	4,398	-0.11%
2021/11/10	13.1	64.68	7.2	65.11	64.60	5.9	4,415	0.13%
2021/11/09	6	65.03	5.1	65.22	65.20	0.9	4,405	0.02%
2021/11/08	11.1	65.12	6.1	65.00	64.60	5.1	4,389	0.12%
2021/11/05	14.5	66.70	25.2	66.09	66.00	-10.7	4,390	-0.24%
2021/11/04	14.2	67.96	17.2	67.65	67.20	-3	4,368	-0.07%
2021/11/03	14.3	67.36	8	67.38	67.30	6.3	4,372	0.14%
2021/11/02	97	70.17	86.8	69.87	67.40	10.2	4,399	0.23%
2021/11/01	101.2	69.41	109.8	69.60	70.60	-8.6	4,228	-0.20%	大買/大賣/
2021/10/29	36	67.31	51.3	67.24	66.70	-15.3	4,131	-0.37%
2021/10/28	26	67.02	17	67.19	66.20	9	4,087	0.22%
2021/10/27	9.2	66.38	36	66.38	66.50	-26.8	4,053	-0.66%
2021/10/26	76.7	67.88	72.1	67.10	66.50	4.7	4,041	0.12%
2021/10/25	74.8	68.12	99.1	68.01	68.70	-24.3	3,966	-0.61%
2021/10/22	13	65.48	9	65.37	65.30	4	3,865	0.10%
2021/10/21	11.3	64.77	35.2	65.06	64.40	-23.9	4,042	-0.59%
2021/10/20	9.1	64.40	18.5	64.53	64.10	-9.4	4,361	-0.22%
2021/10/19	33.2	64.48	38	64.56	64.60	-4.8	4,334	-0.11%
2021/10/18	187.2	66.93	175.8	66.57	64.50	11.4	4,283	0.27%	大買/大賣/
2021/10/15	246.9	68.71	266.2	68.59	69.50	-19.3	4,124	-0.47%	大買/大賣/
2021/10/14	67.2	66.09	65.1	65.55	66.50	2.2	3,921	0.06%
2021/10/13	112.2	65.84	87.1	66.06	65.50	25.2	3,863	0.65%	大買/
2021/10/12	186	67.27	150.1	67.33	66.50	35.9	3,764	0.95%	大買/大賣/
2021/10/08	125.3	67.08	177.8	67.17	67.60	-52.5	3,650	-1.44%	大買/大賣/
2021/10/07	84.4	64.39	39	64.18	63.70	45.4	3,402	1.33%
2021/10/06	147.9	64.05	148	64.22	63.30	-0.1	3,462	0.00%	大買/大賣/
2021/10/05	51.2	60.54	41.5	60.73	62.50	9.7	3,383	0.29%
2021/10/04	82.1	62.57	68	62.09	61.50	14.1	3,345	0.42%
2021/10/01	181.3	63.38	194.1	63.02	61.90	-12.9	3,282	-0.39%	大買/大賣/
2021/09/30	13	60.83	20.1	60.86	61.40	-7	3,075	-0.23%
2021/09/29	11	59.90	23.1	59.98	60.10	-12.1	3,090	-0.39%
2021/09/28	26	60.74	25	60.76	61.10	1	3,168	0.03%
2021/09/27	107.1	61.78	103.3	61.85	62.00	3.8	3,172	0.12%	大買/大賣/
2021/09/24	33	59.47	33.1	60.01	59.50	-0.1	3,086	0.00%
2021/09/23	0	0.00	5	56.76	57.00	-5	3,085	-0.16%
2021/09/22	11.2	56.66	4.1	57.05	56.40	7.1	3,135	0.23%
2021/09/17	32.1	58.38	32.1	58.52	58.90	-0.1	3,209	0.00%
2021/09/16	263.4	59.75	197.5	59.56	58.50	65.9	3,315	1.99%	大買/大賣/
2021/09/15	36	59.25	58.6	59.82	60.10	-22.6	3,365	-0.67%
2021/09/14	2	54.95	0	55.50	54.70	2	3,532	0.06%
2021/09/13	0	0.00	1	55.70	55.50	-1	3,762	-0.03%
2021/09/10	0	0.00	1	56.30	56.40	-1	4,303	-0.02%
2021/09/09	3	54.70	5	55.54	55.40	-2	4,615	-0.04%
2021/09/08	6.1	55.52	3	55.60	54.60	3.1	4,722	0.06%
2021/09/07	1.1	56.27	3	56.17	56.30	-1.9	4,844	-0.04%
2021/09/06	12.5	57.71	2.6	58.05	56.60	10	4,847	0.21%
2021/09/03	0	0.00	3	58.43	58.60	-3	4,859	-0.06%
2021/09/02	11	59.05	6	59.20	58.20	5	4,863	0.10%
2021/09/01	10	59.25	26	59.30	59.40	-16	4,861	-0.33%
2021/08/31	8	58.08	8.1	58.31	58.20	-0.1	4,848	0.00%
2021/08/30	4	58.00	2	58.45	58.20	2	4,851	0.04%
2021/08/27	21.3	57.81	5	57.94	57.50	16.3	4,851	0.34%
2021/08/26	26	58.64	9	59.34	58.90	17	4,845	0.35%
2021/08/25	9.1	57.80	4	57.93	57.90	5.1	4,844	0.10%
2021/08/24	4	59.00	3.1	58.82	58.60	1	4,874	0.02%
2021/08/23	0	0.00	3	57.90	58.80	-3	4,883	-0.06%
2021/08/20	5.1	56.15	3	57.33	55.90	2.1	4,892	0.04%
2021/08/19	3.1	58.28	5	57.48	57.00	-2	4,898	-0.04%
2021/08/18	4	56.50	4	57.80	59.80	0	4,919	0.00%
2021/08/17	16.1	58.77	20	58.39	57.40	-3.9	4,972	-0.08%
2021/08/16	22.3	60.36	50	60.39	60.20	-27.7	4,981	-0.56%
2021/08/13	7.3	65.18	13.1	64.88	63.70	-5.7	4,978	-0.12%
2021/08/12	8	65.70	15	65.78	65.90	-7	4,979	-0.14%
2021/08/11	13	65.85	6	65.80	65.40	7	4,998	0.14%
2021/08/10	8.1	67.31	11	66.97	66.50	-2.9	5,034	-0.06%
2021/08/09	27.1	68.28	18	68.18	67.30	9.1	5,082	0.18%
2021/08/06	27.1	69.65	19.2	70.14	69.10	7.8	5,092	0.15%
2021/08/05	32.6	69.84	16.2	69.65	69.30	16.4	5,084	0.32%
2021/08/04	46.1	69.55	30.1	69.73	69.50	16	5,132	0.31%
2021/08/03	4	67.45	5.1	67.58	67.10	-1.1	5,099	-0.02%
2021/08/02	7.1	67.01	7	66.91	67.20	0.1	5,147	0.00%
2021/07/30	7	67.14	8	66.94	66.50	-1	5,233	-0.02%
2021/07/29	18.1	66.58	12.2	66.94	67.20	5.9	5,266	0.11%
2021/07/28	23.3	66.90	28.4	66.77	66.50	-5.1	5,294	-0.10%
2021/07/27	113.9	71.24	115.4	70.00	69.40	-1.5	5,300	-0.03%	大買/大賣/
2021/07/26	164.8	72.32	123.4	72.34	73.70	41.4	5,144	0.80%	大買/大賣/
2021/07/23	2.1	67.05	1	67.50	67.00	1.1	4,812	0.02%
2021/07/22	10.1	66.47	11	66.99	66.30	-1	4,830	-0.02%
2021/07/21	12.1	66.01	18.2	65.49	64.80	-6.1	4,873	-0.13%
2021/07/20	11.2	66.73	25.4	66.46	66.10	-14.2	4,877	-0.29%
2021/07/19	9	68.66	8.1	68.48	68.10	0.9	4,904	0.02%
2021/07/16	11	69.49	2	69.60	68.90	9	4,973	0.18%
2021/07/15	9	69.56	21.2	69.75	69.30	-12.2	4,995	-0.24%
2021/07/14	18	68.27	36	68.19	67.70	-18	4,990	-0.36%
2021/07/13	56.1	71.45	51.6	71.08	69.20	4.5	4,981	0.09%
2021/07/12	43.1	71.02	38.4	71.07	71.50	4.7	4,888	0.10%
2021/07/09	4	68.35	11.1	68.22	68.00	-7.1	4,792	-0.15%
2021/07/08	17.1	69.72	12.2	69.69	69.10	4.9	4,863	0.10%
2021/07/07	5.3	68.44	9	68.89	68.30	-3.7	4,908	-0.08%
2021/07/06	29	69.23	30.1	68.81	68.60	-1	4,980	-0.02%
2021/07/05	47.1	70.07	40.3	70.25	70.60	6.8	5,019	0.14%
2021/07/02	3	67.80	11	68.01	68.00	-8	5,006	-0.16%
2021/07/01	23.1	67.83	12.4	67.55	66.80	10.8	5,158	0.21%
2021/06/30	21	70.10	28	70.73	69.40	-7	5,188	-0.13%
2021/06/29	32.6	70.14	21.7	70.03	68.90	10.8	5,249	0.21%
2021/06/28	28.6	69.86	31	69.98	70.90	-2.4	5,369	-0.04%
2021/06/25	82.3	71.87	74.1	71.86	70.30	8.2	5,821	0.14%
2021/06/24	162.4	74.34	139.1	73.63	73.00	23.3	5,859	0.40%	大買/大賣/
2021/06/23	102.7	73.07	117.6	73.16	74.00	-14.9	5,857	-0.26%	大買/大賣/
2021/06/22	125.7	71.00	152.4	70.59	71.00	-26.8	6,075	-0.44%	大買/大賣/
2021/06/21	358.5	71.72	340.8	72.28	71.10	17.7	6,435	0.28%	大買/大賣/
2021/06/18	163.4	66.16	153.1	66.33	68.40	10.3	7,143	0.14%	大買/大賣/
2021/06/17	79.4	61.88	52.3	62.06	62.20	27.1	7,073	0.38%
2021/06/16	75.3	62.16	47.1	61.90	62.70	28.2	7,087	0.40%
2021/06/15	9	60.12	2	60.65	60.80	7	7,296	0.10%
2021/06/11	8	60.75	6	61.05	60.40	2	8,110	0.02%
2021/06/10	2.1	59.89	3	60.23	59.70	-0.9	8,179	-0.01%
2021/06/09	3.4	59.80	2.2	60.47	59.40	1.2	8,272	0.01%
2021/06/08	0	0.00	4.3	60.09	59.90	-4.3	8,390	-0.05%
2021/06/07	2	59.30	0	59.40	59.00	2	8,467	0.02%
2021/06/04	0.8	60.00	3.6	60.34	59.80	-2.8	8,583	-0.03%
2021/06/03	2.2	59.65	7	60.27	60.80	-4.8	8,839	-0.05%
2021/06/02	10	60.50	5	60.96	59.90	5	9,644	0.05%
2021/06/01	18.2	62.48	20	62.08	61.50	-1.8	10,111	-0.02%
2021/05/31	18.1	61.34	16	61.43	61.20	2.1	10,848	0.02%
2021/05/28	12	60.48	15	60.30	60.40	-3	10,980	-0.03%
2021/05/27	9.1	59.10	6.1	59.96	59.00	3	11,030	0.03%
2021/05/26	19.5	59.88	6	59.40	59.40	13.5	11,075	0.12%
2021/05/25	39.5	61.61	13	61.70	60.80	26.5	11,353	0.23%
2021/05/24	2.1	59.59	2	58.60	59.70	0.1	11,403	0.00%
2021/05/21	7.2	57.84	3	57.83	58.20	4.2	11,482	0.04%
2021/05/20	2.1	55.96	1	56.70	55.80	1.1	11,667	0.01%
2021/05/19	0.3	56.10	1	56.60	56.30	-0.7	11,792	-0.01%
2021/05/18	7	53.61	8	54.84	56.50	-1	11,845	-0.01%
2021/05/17	4	53.28	31	51.40	52.40	-27	11,907	-0.23%
2021/05/14	33	56.58	18	55.88	54.70	15	11,909	0.13%
2021/05/13	4	55.65	17.4	55.20	56.60	-13.4	11,958	-0.11%
2021/05/12	12	55.65	22.2	54.98	55.10	-10.2	12,073	-0.08%
2021/05/11	7.1	59.52	15.3	60.50	58.40	-8.2	12,131	-0.07%
2021/05/10	23	63.76	24	63.52	62.60	-1	12,227	-0.01%
2021/05/07	34.3	64.60	25.3	64.41	66.20	9	12,476	0.07%
2021/05/06	6	59.80	22	60.19	60.70	-16	13,114	-0.12%
2021/05/05	29.3	60.63	25.1	61.34	59.50	4.1	13,544	0.03%
2021/05/04	20	60.05	22.4	59.88	60.10	-2.4	13,604	-0.02%
2021/05/03	7	63.59	8.5	63.92	62.60	-1.5	13,622	-0.01%
2021/04/29	4	66.70	6.5	67.31	66.50	-2.5	13,715	-0.02%
2021/04/28	11.4	67.77	10	67.81	67.50	1.4	13,853	0.01%
2021/04/27	20.2	69.80	23.3	69.34	69.10	-3.1	14,034	-0.02%
2021/04/26	7	68.10	11.4	68.28	68.10	-4.4	14,185	-0.03%
2021/04/23	24.4	67.82	72.6	66.93	68.20	-48.2	14,329	-0.34%
2021/04/22	33.3	69.77	73.6	69.16	67.10	-40.3	14,830	-0.27%
2021/04/21	14.5	71.75	17	72.05	71.20	-2.6	15,180	-0.02%
2021/04/20	16	72.09	13.4	72.45	72.80	2.7	15,347	0.02%
2021/04/19	10.8	71.82	8.2	71.83	71.40	2.7	15,498	0.02%
2021/04/16	19.8	73.64	16	73.43	72.60	3.8	15,749	0.02%
2021/04/15	8	72.39	12.6	72.44	73.30	-4.6	16,003	-0.03%
2021/04/14	45.4	72.16	81.1	71.61	71.70	-35.7	16,283	-0.22%
2021/04/13	13.1	75.22	29.5	74.90	73.10	-16.5	16,680	-0.10%
2021/04/12	27.4	75.92	59.6	75.64	75.00	-32.2	17,372	-0.19%
2021/04/09	30.7	76.13	18.6	75.85	75.70	12.1	17,830	0.07%
2021/04/08	46.8	77.71	49.1	77.73	77.00	-2.3	18,292	-0.01%
2021/04/07	97.8	78.42	93.1	78.54	77.50	4.7	18,380	0.03%
2021/04/06	28.9	76.57	51.5	76.65	76.40	-22.6	18,463	-0.12%
2021/04/01	73.9	76.98	54	76.75	76.30	19.9	18,834	0.11%
2021/03/31	128.8	78.20	165.7	77.82	77.00	-37	19,262	-0.19%	大買/大賣/
2021/03/30	435.7	81.14	405	80.64	79.50	30.7	19,557	0.16%	大買/大賣/
2021/03/29	180.5	77.73	126.7	77.62	78.30	53.8	19,587	0.27%	大買/大賣/
2021/03/26	355.3	77.57	276.4	77.05	76.50	78.9	19,490	0.41%	大買/大賣/
2021/03/25	326.7	78.82	416.7	78.55	78.00	-90.1	19,251	-0.47%	大買/大賣/
2021/03/24	408.2	77.99	384.4	78.07	77.00	23.8	18,734	0.13%	大買/大賣/
2021/03/23	458.1	77.45	422.2	78.09	78.00	35.8	18,165	0.20%	大買/大賣/
2021/03/22	120.1	72.74	123.3	72.18	74.00	-3.2	16,948	-0.02%	大買/大賣/
2021/03/19	97.1	71.35	98.5	71.03	70.70	-1.5	16,741	-0.01%
2021/03/18	228.3	71.86	157	71.50	71.30	71.3	16,655	0.43%	大買/大賣/
2021/03/17	319	71.91	328.1	72.07	71.10	-9.1	16,366	-0.06%	大買/大賣/
2021/03/16	51	68.62	58.2	68.54	67.90	-7.2	15,590	-0.05%
2021/03/15	52.3	67.18	67	67.38	68.00	-14.8	15,543	-0.10%
2021/03/12	57.6	68.07	43.2	68.08	67.70	14.4	15,497	0.09%
2021/03/11	51.4	67.46	45	67.56	67.50	6.3	15,453	0.04%
2021/03/10	82	67.75	82	66.83	66.10	0	15,405	0.00%
2021/03/09	234.5	69.22	229.2	67.96	67.30	5.3	15,345	0.03%	大買/大賣/
2021/03/08	534.4	72.52	460.1	71.91	70.20	74.3	15,146	0.49%	大買/大賣/
2021/03/05	244.1	69.38	236.1	69.75	70.70	8	14,411	0.06%	大買/大賣/
2021/03/04	333.1	69.43	353.2	69.75	68.00	-20.1	13,956	-0.14%	大買/大賣/
2021/03/03	36	66.47	124.2	66.90	67.50	-88.2	13,225	-0.67%	大賣/
2021/03/02	33.3	65.39	20.1	64.17	63.10	13.2	13,138	0.10%
2021/02/26	46.1	65.97	24	66.15	65.60	22.1	13,169	0.17%
2021/02/25	140	69.05	175.7	68.90	67.10	-35.7	13,171	-0.27%	大買/大賣/
2021/02/24	105.2	67.61	56.1	67.42	66.00	49.1	12,911	0.38%	大買/
2021/02/23	63	67.81	76.2	67.70	67.10	-13.2	12,854	-0.10%
2021/02/22	87.6	67.91	73	67.74	67.50	14.6	12,801	0.11%
2021/02/19	46.4	65.39	54.7	65.35	66.20	-8.3	12,652	-0.07%
2021/02/18	43	63.16	42.2	63.49	63.90	0.8	12,594	0.01%
2021/02/17	46	62.31	53	62.28	63.10	-7	12,630	-0.06%
2021/02/05	40	63.30	36.1	63.65	62.90	3.9	12,609	0.03%
2021/02/04	67	64.01	105	63.69	63.50	-38	12,598	-0.30%	大賣/
2021/02/03	103	64.61	101	64.66	64.20	2	12,648	0.02%	大買/大賣/
2021/02/02	50.5	64.79	89.2	64.10	65.40	-38.7	12,485	-0.31%
2021/02/01	88	62.64	103.1	62.53	61.90	-15.1	12,328	-0.12%	大賣/
2021/01/29	204	67.21	149	67.30	63.90	55	12,183	0.45%	大買/大賣/
2021/01/28	618.1	70.33	566.2	69.90	68.50	51.9	11,869	0.44%	大買/大賣/
2021/01/27	206.3	67.95	261	67.67	70.10	-54.7	11,135	-0.49%	大買/大賣/
2021/01/26	61	64.67	52.4	64.81	63.80	8.6	10,650	0.08%
2021/01/25	50.4	64.41	14	64.51	64.40	36.4	10,538	0.35%
2021/01/22	89.2	65.59	109.1	65.79	66.60	-19.9	10,441	-0.19%	大賣/
2021/01/21	72.1	65.34	47.1	65.35	64.60	25	10,297	0.24%
2021/01/20	87	66.90	75.4	67.22	65.20	11.6	10,127	0.11%
2021/01/19	143.1	69.48	192.6	69.33	67.70	-49.5	9,915	-0.50%	大買/大賣/
2021/01/18	115	67.69	98.3	67.59	67.60	16.7	9,698	0.17%	大買/
2021/01/15	397.5	70.32	298.2	69.75	68.10	99.3	9,516	1.04%	大買/大賣/
2021/01/14	166.1	68.97	229.9	69.05	71.60	-63.8	8,951	-0.71%	大買/大賣/
2021/01/13	154.4	66.54	135	66.29	65.10	19.4	8,516	0.23%	大買/大賣/
2021/01/12	168.3	68.27	100	67.72	67.00	68.3	8,306	0.82%	大買/
2021/01/11	218	70.40	322.5	70.40	70.80	-104.5	8,128	-1.29%	大買/大賣/鉅額交易
2021/01/08	155.6	70.13	150.2	69.20	67.50	5.4	7,910	0.07%	大買/大賣/
2021/01/07	277.2	70.86	286.5	71.28	70.00	-9.4	7,645	-0.12%	大買/大賣/
2021/01/06	358.9	70.76	369.2	70.80	69.60	-10.3	7,349	-0.14%	大買/大賣/
2021/01/05	597.5	72.60	481.5	72.43	69.60	116.1	6,856	1.69%	大買/大賣/鉅額交易
2021/01/04	431.9	66.17	385	67.46	69.60	46.9	6,110	0.77%	大買/大賣/
2020/12/31	202	61.61	336.7	61.46	63.30	-134.7	5,590	-2.41%	大買/大賣/鉅額交易
2020/12/30	103.2	58.59	125.1	58.43	57.60	-21.9	5,045	-0.43%	大買/大賣/
2020/12/29	287.2	59.99	225.1	59.08	57.80	62.1	4,865	1.28%	大買/大賣/
2020/12/28	480.2	60.22	415	60.25	60.50	65.1	4,583	1.42%	大買/大賣/
2020/12/25	271.7	57.33	237.4	57.33	59.00	34.3	4,113	0.83%	大買/大賣/
2020/12/24	274.3	53.63	195	54.03	54.00	79.3	3,553	2.23%	大買/大賣/
2020/12/23	263.2	49.88	229	49.80	51.30	34.2	3,077	1.11%	大買/大賣/
2020/12/22	27	48.13	22	49.17	49.25	5	2,499	0.20%
2020/12/21	3	44.72	10	44.30	44.80	-7	2,406	-0.29%
2020/12/18	3	43.47	4	43.85	43.35	-1	2,356	-0.04%
2020/12/17	4	43.85	0	0.00	44.50	4	2,334	0.17%
2020/12/16	0	0.00	1	43.40	43.70	-1	2,316	-0.04%
2020/12/15	5	43.39	2	43.00	42.50	3	2,299	0.13%
2020/12/14	4	44.11	2	44.25	44.40	2	2,299	0.09%
2020/12/11	1	44.05	3	43.70	43.40	-2	2,262	-0.09%
2020/12/10	2	44.55	2	43.90	43.85	0	2,209	0.00%
2020/12/09	0.1	44.80	4	45.03	44.85	-3.9	2,166	-0.18%
2020/12/08	22	45.29	16	44.93	44.50	6	2,126	0.28%
2020/12/07	4	44.94	12	44.63	45.40	-8	2,073	-0.39%
2020/12/04	4	43.68	4	43.56	43.50	0	1,993	0.00%
2020/12/03	12	43.61	4	43.59	43.55	8	1,962	0.41%
2020/12/02	7	43.29	3	43.25	43.70	4	1,941	0.21%
2020/12/01	4	42.96	7.1	42.68	43.15	-3.1	1,899	-0.16%
2020/11/30	4	41.80	1	42.35	41.50	3	1,846	0.16%
2020/11/27	6	41.95	4	42.01	41.85	2	1,813	0.11%
2020/11/26	8	41.56	5	41.76	42.30	3	1,766	0.17%
2020/11/25	4	40.64	4	40.82	40.95	0	1,697	0.00%
2020/11/24	3	40.33	4	40.08	40.30	-1	1,588	-0.06%
2020/11/23	4	39.90	2	39.93	39.80	2	1,510	0.13%
2020/11/20	1	39.80	5	39.91	40.45	-4	1,457	-0.27%
2020/11/19	8.1	39.68	1	39.90	39.40	7.1	1,387	0.51%
2020/11/18	5	39.09	5	39.33	39.15	0	1,325	0.00%
2020/11/17	3	38.68	1	38.20	38.75	2	1,254	0.16%
2020/11/16	8	38.28	9	38.12	38.85	-1	1,186	-0.08%
2020/11/13	4	37.64	5	37.30	37.40	-1	1,077	-0.09%
2020/11/12	7	36.55	7	36.64	36.30	0	971	0.00%
2020/11/11	4	35.93	6	35.96	37.00	-2	917	-0.22%
2020/11/04	1	33.80	0	0.00	33.65	1	816	0.12%
2020/11/03	2	33.70	0	0.00	33.65	2	826	0.24%
2020/10/28	0	0.00	2	34.80	34.35	-2	941	-0.21%
2020/10/27	2	34.65	2	35.15	34.45	0	956	0.00%
2020/10/26	1	34.90	1	35.15	34.80	0	975	0.00%
2020/10/22	1	34.40	0	0.00	34.55	1	1,003	0.10%
2020/10/20	0	0.00	6	34.70	34.60	-6	1,034	-0.58%
2020/10/16	15	36.01	10	35.85	34.90	5	1,070	0.47%
2020/10/15	2	35.83	1	35.75	35.60	1	1,013	0.10%
2020/10/12	0	0.00	1	35.40	35.10	-1	977	-0.10%
2020/10/08	4	34.55	6	35.51	35.50	-2	952	-0.21%
2020/09/23	0	0.00	1	35.00	34.65	-1	1,206	-0.08%
2020/09/21	0	0.00	2	35.43	35.60	-2	1,216	-0.16%
2020/09/18	6	35.88	5	35.88	35.75	1	1,209	0.08%
2020/09/17	3	35.60	9	35.63	35.75	-6	1,194	-0.50%
2020/09/16	2	34.80	2	34.65	34.55	0	1,155	0.00%
2020/09/15	1	35.20	4	35.13	34.80	-3	1,154	-0.26%
2020/09/14	5	35.03	5	34.89	34.90	0	1,151	0.00%
2020/09/10	0	0.00	4	35.33	34.70	-4	1,136	-0.35%
2020/09/09	3	34.42	3	34.72	35.00	0	1,133	0.00%
2020/09/08	3	35.07	0	0.00	35.05	3	1,129	0.27%
2020/09/07	20	35.70	2	35.23	35.05	18	1,129	1.59%
2020/09/04	2	35.13	1	35.05	35.05	1	1,089	0.09%
2020/09/03	1	35.35	0	0.00	35.60	1	1,071	0.09%
2020/09/02	0.3	34.45	0	0.00	34.15	0.3	1,048	0.03%
2020/08/31	0	0.00	1	33.85	34.30	-1	1,064	-0.09%
2020/08/21	1	32.65	0	0.00	32.55	1	1,184	0.08%
2020/08/19	1	34.50	0	0.00	34.15	1	1,186	0.08%
2020/08/13	0	0.00	2	35.10	34.95	-2	1,196	-0.17%
2020/08/12	0	0.00	12	34.75	35.35	-12	1,192	-1.01%
2020/08/10	2	35.20	0	0.00	35.50	2	1,216	0.16%
2020/08/07	2	34.50	0	0.00	34.60	2	1,217	0.16%
2020/08/06	13	36.10	1	36.00	35.50	12	1,216	0.99%
2020/08/05	0	0.00	1	34.90	35.65	-1	1,206	-0.08%
2020/08/03	1	32.90	0	0.00	33.20	1	1,197	0.08%
2020/07/31	2	33.43	0	0.00	33.90	2	1,191	0.17%
2020/07/30	2	35.70	0	0.00	36.00	2	1,176	0.17%
2020/07/29	4	35.88	5	34.60	36.00	-1	1,155	-0.09%
2020/07/28	1	35.00	5	34.65	34.70	-4	1,139	-0.35%
2020/07/27	1	35.50	0	0.00	35.05	1	1,134	0.09%
2020/07/22	0	0.00	1	37.35	36.70	-1	1,101	-0.09%
2020/07/21	0	0.00	1	35.75	35.85	-1	1,056	-0.09%
2020/07/20	7	36.04	6	35.54	35.50	1	1,047	0.10%
2020/07/16	3	34.90	0	0.00	34.55	3	1,031	0.29%
2020/07/14	0	0.00	1	35.20	34.80	-1	1,029	-0.10%
2020/07/10	6	35.43	0	0.00	35.00	6	1,026	0.58%
2020/07/09	7	36.49	3	36.63	36.55	4	1,011	0.40%
2020/07/08	7	36.86	3	36.90	37.05	4	973	0.41%
2020/07/07	0	0.00	12	34.88	35.40	-12	858	-1.40%
2020/07/06	1	33.65	3	33.98	33.90	-2	805	-0.25%
2020/07/03	1	33.65	0	0.00	33.75	1	811	0.12%
2020/07/02	5	34.35	0	0.00	34.10	5	805	0.62%
2020/07/01	0	0.00	2	33.30	33.65	-2	760	-0.26%
2020/06/16	1	31.90	0	0.00	32.20	1	768	0.13%
2020/06/10	0	0.00	2	32.95	33.00	-2	801	-0.25%
2020/06/09	1	33.20	6	33.22	33.10	-5	821	-0.61%
2020/06/08	2	33.08	0	0.00	32.85	2	821	0.24%
2020/06/05	0	0.00	4	33.59	33.65	-4	810	-0.49%
2020/06/04	10	34.13	7	33.96	33.90	3	805	0.37%
2020/06/03	3	32.85	3	33.15	33.15	0	753	0.00%
2020/05/28	2	31.50	0	0.00	31.10	2	684	0.29%
2020/05/25	1	30.40	0	0.00	30.50	1	658	0.15%
2020/05/22	1	30.55	0	0.00	30.55	1	655	0.15%
2020/05/18	1	30.00	0	0.00	30.10	1	635	0.16%
2020/05/15	4	30.49	0	0.00	30.40	4	630	0.63%
2020/05/13	5	31.10	0	0.00	30.90	5	586	0.85%
2020/05/12	4	31.81	0	0.00	31.35	4	581	0.69%
2020/05/11	1	30.60	1	30.95	31.65	0	524	0.00%
2020/05/08	2	29.60	2	29.50	29.90	0	498	0.00%
2020/05/06	1	29.30	0	0.00	29.10	1	497	0.20%
2020/04/27	0	0.00	1	28.40	28.35	-1	534	-0.19%
2020/04/24	1	28.15	0	0.00	28.15	1	561	0.18%
2020/04/20	0	0.00	1	28.70	28.85	-1	624	-0.16%
2020/04/17	1	28.70	0	0.00	28.80	1	628	0.16%
2020/04/14	0	0.00	1	28.20	28.60	-1	640	-0.16%
2020/04/09	1	28.00	1	27.65	27.60	0	657	0.00%
2020/04/08	0	0.00	33	27.46	27.90	-33	666	-4.95%
2020/04/07	33	27.47	1	27.10	27.50	32	653	4.90%
2020/04/06	1	26.00	0	0.00	26.55	1	649	0.15%
2020/03/25	2	26.13	0	0.00	25.85	2	657	0.30%
2020/03/19	0	0.00	4	24.60	22.85	-4	762	-0.52%
2020/03/17	0	0.00	2	25.80	25.90	-2	734	-0.27%
2020/03/16	1	26.40	2	26.85	26.10	-1	723	-0.14%
2020/03/13	0	0.00	1	26.30	27.20	-1	715	-0.14%
2020/03/12	0	0.00	8	28.86	28.95	-8	691	-1.16%
2020/03/10	0	0.00	10	29.70	31.10	-10	678	-1.47%
2020/03/06	0	0.00	29	32.83	32.95	-29	665	-4.36%
2020/02/26	1	33.75	0	0.00	33.80	1	675	0.15%
2020/02/19	10	35.10	16	35.08	34.75	-6	697	-0.86%
2020/02/18	0	0.00	3	34.10	34.15	-3	752	-0.40%
2020/02/17	2	34.00	0	0.00	33.95	2	768	0.26%
2020/02/06	1	34.25	3	34.60	34.25	-2	779	-0.26%
2020/02/03	2	32.20	0	0.00	32.35	2	779	0.26%
2020/01/30	36	35.04	0	0.00	34.20	36	819	4.40%
2020/01/17	13	37.90	3	37.68	38.00	10	794	1.26%
2020/01/15	1	37.20	1	37.30	37.00	0	839	0.00%
2020/01/14	0	0.00	4	37.38	36.90	-4	837	-0.48%
2020/01/10	1	36.70	0	0.00	36.30	1	830	0.12%
2020/01/09	0	0.00	3	36.67	36.55	-3	831	-0.36%
2020/01/07	1	36.15	0	0.00	36.10	1	820	0.12%
2020/01/06	1	36.75	0	0.00	36.30	1	820	0.12%
2020/01/03	0	0.00	1	37.05	36.70	-1	827	-0.12%
2019/12/19	2	37.45	0	0.00	37.60	2	842	0.24%
2019/12/18	4	38.35	1	38.05	37.80	3	829	0.36%
2019/12/17	6	37.02	0	0.00	37.15	6	779	0.77%
2019/12/16	1	36.00	1	36.40	36.30	0	745	0.00%
2019/12/11	1	35.50	0	0.00	35.45	1	746	0.13%
2019/12/09	0	0.00	1	35.40	35.35	-1	777	-0.13%
2019/12/05	0	0.00	3	35.65	35.75	-3	832	-0.36%
2019/12/03	0	0.00	7	35.56	35.50	-7	858	-0.82%
2019/12/02	2	35.80	1	36.00	35.55	1	865	0.12%
2019/11/25	1	36.15	0	0.00	36.30	1	995	0.10%
2019/11/21	0	0.00	1	36.70	36.70	-1	1,069	-0.09%
2019/11/20	2	36.45	0	0.00	36.20	2	1,128	0.18%
2019/11/19	3	37.10	0	0.00	36.65	3	1,244	0.24%
2019/11/18	2	37.30	0	0.00	37.20	2	1,288	0.16%
2019/11/15	0	0.00	22	38.90	38.10	-22	1,300	-1.69%
2019/11/14	0	0.00	1	36.00	37.30	-1	1,295	-0.08%
2019/11/13	5	35.60	0	0.00	35.55	5	1,336	0.37%
2019/11/12	1	36.10	1	36.00	36.25	0	1,349	0.00%
2019/11/11	14	35.25	8	35.15	35.25	6	1,384	0.43%
2019/10/31	2	38.05	0	0.00	37.60	2	1,426	0.14%
2019/10/29	2	38.63	0	0.00	38.80	2	1,401	0.14%
2019/10/28	1	38.20	0	0.00	38.25	1	1,390	0.07%
2019/10/25	5	38.84	1	38.35	38.25	4	1,390	0.29%
2019/10/24	19	39.05	7	38.76	38.85	12	1,380	0.87%
2019/10/09	1	36.35	7	36.84	36.35	-6	1,422	-0.42%
2019/10/04	0	0.00	2	38.45	37.75	-2	1,412	-0.14%
2019/09/27	1	40.10	0	0.00	39.75	1	1,412	0.07%
2019/09/24	0	0.00	1	41.60	41.45	-1	1,387	-0.07%
2019/09/18	0	0.00	1	40.30	40.30	-1	1,357	-0.07%
2019/09/17	1	40.00	1	40.25	40.30	0	1,350	0.00%
2019/09/16	1	40.10	1	40.05	40.00	0	1,343	0.00%
2019/09/11	1	40.30	0	0.00	39.85	1	1,342	0.07%
2019/09/09	2	39.30	4	39.59	39.35	-2	1,306	-0.15%
2019/09/05	0	0.00	1	41.95	42.05	-1	1,248	-0.08%
2019/09/02	0	0.00	10	40.95	41.90	-10	1,225	-0.82%
2019/08/30	12	41.68	3	42.10	41.30	9	1,203	0.75%
2019/08/29	0	0.00	2	41.40	41.50	-2	1,182	-0.17%
2019/08/28	6	44.00	5	43.46	42.30	1	1,145	0.09%
2019/08/27	0	0.00	2	44.03	44.90	-2	1,083	-0.18%
2019/08/26	0	0.00	3	42.27	42.15	-3	1,039	-0.29%
2019/08/23	2	44.68	1	44.60	43.65	1	1,010	0.10%
2019/08/22	1	44.30	1	45.05	43.75	0	953	0.00%
2019/08/21	5	42.82	3	42.67	42.40	2	834	0.24%
2019/08/19	10	42.33	1	41.55	42.00	9	759	1.19%
2019/08/16	1	41.60	0	0.00	41.85	1	702	0.14%
2019/08/15	1	39.60	0	0.00	39.85	1	646	0.15%
2019/08/14	1	38.80	0	0.00	39.95	1	629	0.16%
2019/08/05	5	39.00	0	0.00	38.10	5	554	0.90%
2019/07/26	1	40.00	0	0.00	40.00	1	549	0.18%
2019/07/24	0	0.00	2	40.68	41.10	-2	580	-0.34%
2019/07/23	9	39.81	2	39.55	39.55	7	547	1.28%
2019/07/22	1	39.50	1	39.45	39.30	0	548	0.00%
2019/05/06	0	0.00	1	37.15	36.70	-1	803	-0.12%
2019/04/26	3	37.65	7	37.29	36.70	-4	709	-0.56%
2019/04/25	4	37.80	2	37.70	37.90	2	685	0.29%
2019/04/24	4	36.95	2	36.85	36.65	2	630	0.32%
2019/04/23	1	37.00	0	0.00	36.95	1	622	0.16%
2019/04/18	0	0.00	6	36.33	36.50	-6	602	-1.00%
2019/04/17	6	37.48	1	36.85	36.80	5	587	0.85%
2019/04/16	4	36.50	5	36.66	37.30	-1	563	-0.18%
2019/04/15	2	36.50	2	36.20	35.90	0	511	0.00%
2019/04/09	1	35.50	2	35.40	35.40	-1	438	-0.23%
2019/04/08	0	0.00	10	34.90	34.95	-10	422	-2.36%
2019/04/02	10	35.75	0	0.00	35.30	10	411	2.43%
2019/04/01	0	0.00	1	34.50	35.80	-1	363	-0.28%
2019/03/20	0	0.00	1	33.90	34.00	-1	360	-0.28%
2019/03/19	1	34.00	0	0.00	33.95	1	366	0.27%
2019/03/18	4	35.20	8	35.61	34.50	-4	361	-1.11%
2019/03/15	0	0.00	2	34.50	34.50	-2	320	-0.63%
2019/03/08	2	31.68	0	0.00	31.75	2	377	0.53%
2019/02/18	0	0.00	2	31.30	31.30	-2	410	-0.49%
2019/02/14	7	31.31	0	0.00	31.35	7	438	1.60%
2019/01/30	0	0.00	2	29.60	29.50	-2	576	-0.35%
2018/12/24	0	0.00	1	30.80	30.95	-1	887	-0.11%
2018/12/22	1	30.00	0	0.00	31.10	1	893	0.11%
2018/12/19	0	0.00	1	31.30	30.95	-1	921	-0.11%
2018/12/18	0	0.00	1	31.15	31.30	-1	920	-0.11%
2018/12/10	1	30.00	0	0.00	30.10	1	913	0.11%
2018/12/06	0	0.00	1	30.10	30.65	-1	910	-0.11%
2018/12/05	0	0.00	8	30.88	31.10	-8	905	-0.88%
2018/12/03	8	31.02	1	31.05	31.00	7	900	0.78%
2018/11/30	0	0.00	1	30.25	30.20	-1	876	-0.11%
2018/11/29	1	30.00	0	0.00	30.15	1	874	0.11%
2018/11/28	0	0.00	1	30.15	30.40	-1	869	-0.11%
2018/11/27	1	29.60	0	0.00	29.95	1	860	0.12%
2018/11/09	1	30.00	2	30.00	30.20	-1	758	-0.13%
2018/11/07	2	29.60	5	29.18	29.50	-3	695	-0.43%
2018/11/05	5	29.90	0	0.00	29.30	5	702	0.71%
2018/10/26	1	27.95	2	27.70	27.95	-1	737	-0.14%
2018/10/25	2	28.15	0	0.00	27.55	2	738	0.27%
2018/10/11	0	0.00	2	27.80	27.00	-2	724	-0.28%
2018/10/08	0	0.00	2	30.00	30.00	-2	813	-0.25%
2018/09/11	0	0.00	2	30.63	30.80	-2	1,249	-0.16%
2018/09/10	0	0.00	4	30.70	30.65	-4	1,246	-0.32%
2018/09/07	0	0.00	1	32.10	32.05	-1	1,239	-0.08%
2018/08/31	0	0.00	1	33.15	33.05	-1	1,253	-0.08%
2018/08/30	4	33.36	0	0.00	33.30	4	1,324	0.30%
2018/08/27	0	0.00	1	33.00	33.00	-1	1,378	-0.07%
2018/08/23	0	0.00	1	34.70	34.55	-1	1,371	-0.07%
2018/08/22	1	35.00	0	0.00	34.85	1	1,369	0.07%
2018/08/14	1	35.10	2	34.90	34.90	-1	1,354	-0.07%
2018/08/13	1	35.65	3	35.50	35.45	-2	1,349	-0.15%
2018/08/07	1	37.25	0	0.00	37.30	1	1,307	0.08%
2018/08/03	0	0.00	2	37.73	37.50	-2	1,298	-0.15%
2018/08/02	1	37.00	1	36.85	36.95	0	1,240	0.00%
2018/08/01	0	0.00	1	37.55	37.40	-1	1,228	-0.08%
2018/07/30	0	0.00	2	36.48	36.50	-2	1,213	-0.16%
2018/07/26	0	0.00	1	36.50	36.20	-1	1,211	-0.08%
2018/07/25	1	36.25	0	0.00	36.25	1	1,206	0.08%
2018/07/24	5	36.00	0	0.00	36.20	5	1,209	0.41%
2018/07/23	1	35.90	0	0.00	35.40	1	1,206	0.08%
2018/07/20	1	36.85	2	36.60	36.60	-1	1,202	-0.08%
2018/07/19	1	37.20	0	0.00	36.80	1	1,200	0.08%
2018/07/18	6	37.26	3	37.13	37.05	3	1,208	0.25%
2018/07/17	12	37.60	4	37.75	37.50	8	1,191	0.67%
2018/07/16	16	37.09	9	36.96	37.65	7	1,166	0.60%
2018/07/09	0	0.00	1	34.40	34.20	-1	1,063	-0.09%
2018/06/29	1	35.75	0	0.00	35.40	1	1,025	0.10%
2018/06/22	5	37.45	5	37.55	37.50	0	928	0.00%
2018/06/21	1	35.95	1	36.15	37.30	0	778	0.00%
2018/06/15	0	0.00	2	35.25	35.50	-2	627	-0.32%
2018/06/08	1	36.20	2	35.93	35.80	-1	640	-0.16%
2018/06/07	3	36.87	0	0.00	36.50	3	641	0.47%
2018/06/04	0	0.00	5	34.34	36.25	-5	587	-0.85%
2018/05/03	1	31.85	0	0.00	32.20	1	1,046	0.10%
2018/05/02	1	32.55	0	0.00	32.40	1	1,049	0.10%
2018/04/30	1	32.25	0	0.00	32.40	1	1,059	0.09%
2018/04/27	1	32.00	0	0.00	32.05	1	1,075	0.09%
2018/04/26	1	32.00	0	0.00	31.60	1	1,080	0.09%
2018/04/17	0	0.00	1	35.90	35.10	-1	1,070	-0.09%
2018/03/27	1	37.40	0	0.00	37.40	1	1,234	0.08%
2018/01/30	0	0.00	1	43.85	43.85	-1	1,984	-0.05%
2018/01/23	1	45.45	0	0.00	44.90	1	2,262	0.04%