天宇 (8171)-國泰-敦南券商分點個股進出

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

天宇

(8171)

可現股當沖

股價
41.35
漲跌
▲1.70
漲幅
+4.29%
成交量
16,222張
產業
上櫃綠能環保類類股
122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

天宇 (8171)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	412.7	41.71	248.9	41.11	41.35	163.8	519	31.53%	大買/大賣/鉅額交易
2024/11/21	0	0.00	6.5	39.65	39.65	-6.5	252	-2.57%
2024/11/20	0	0.00	8.9	36.05	36.05	-8.9	234	-3.79%
2024/11/18	2	32.35	3	32.25	32.15	-1	228	-0.44%
2024/11/15	0	0.00	0	32.70	32.75	0	231	0.00%
2024/11/14	6	33.88	2	33.33	32.60	4	230	1.73%
2024/11/13	0	0.00	0.1	32.79	33.05	-0.1	228	-0.04%
2024/11/12	3	33.02	1	32.85	32.80	2	229	0.87%
2024/11/11	1.5	33.87	3	33.83	33.90	-1.5	228	-0.66%
2024/11/08	0	34.40	0	0.00	34.20	0	228	0.00%
2024/11/07	0	0.00	1	34.35	34.35	-1	227	-0.44%
2024/11/06	2	34.13	0.1	34.25	34.05	1.9	226	0.84%
2024/11/05	0	34.30	8	34.24	34.20	-8	229	-3.49%
2024/11/04	0	0.00	0	34.14	33.90	0	239	-0.01%
2024/11/01	0	35.10	3	34.47	34.95	-3	246	-1.21%
2024/10/30	2	33.65	1	33.71	33.70	1	244	0.40%
2024/10/29	5.3	35.00	19	34.72	34.50	-13.7	241	-5.68%
2024/10/28	25	35.23	1	34.95	34.95	24	238	10.05%
2024/10/25	2.2	34.98	9	34.96	35.00	-6.8	235	-2.88%
2024/10/24	1	33.85	0	0.00	33.90	1	230	0.43%
2024/10/23	0	0.00	2	34.20	34.15	-2	230	-0.87%
2024/10/22	2	33.63	2	33.60	33.70	0	231	0.00%
2024/10/21	0	33.15	6	33.33	33.35	-6	234	-2.56%
2024/10/18	17	33.60	3	33.75	33.30	14	237	5.91%
2024/10/17	3	33.90	1	33.75	33.75	2	237	0.84%
2024/10/16	0	0.00	3	32.85	32.85	-3	236	-1.27%
2024/10/15	0	0.00	2	32.75	32.60	-2	237	-0.84%
2024/10/14	0	0.00	4	32.19	32.70	-4	241	-1.66%
2024/10/11	2	32.75	0	0.00	32.60	2	251	0.80%
2024/10/09	4	32.75	5	32.74	32.30	-1	255	-0.39%
2024/10/08	1	32.55	1	32.75	32.75	0	257	0.00%
2024/10/07	1	32.60	8.1	32.65	32.60	-7.1	269	-2.63%
2024/10/04	1	32.45	7	32.66	32.55	-6	276	-2.17%
2024/10/01	0	33.08	0	0.00	32.95	0	285	0.00%
2024/09/30	0	33.98	1	33.25	33.25	-1	288	-0.35%
2024/09/26	9	33.72	6	33.65	33.75	3	294	1.02%
2024/09/25	0	31.90	2.1	32.97	33.70	-2.1	287	-0.74%
2024/09/24	0	0.00	3	31.62	31.60	-3	282	-1.06%
2024/09/23	1.1	31.46	1	31.15	31.50	0.1	283	0.04%
2024/09/20	0.1	31.20	2	31.20	31.20	-2	285	-0.68%
2024/09/19	1	31.20	4	31.25	31.25	-3	284	-1.05%
2024/09/18	0	31.55	0	0.00	31.35	0	284	0.00%
2024/09/13	0.2	31.00	0	0.00	31.15	0.2	286	0.07%
2024/09/12	1	31.15	3	31.22	31.30	-2	287	-0.70%
2024/09/11	0	0.00	1	30.55	30.70	-1	289	-0.35%
2024/09/10	9	31.43	10	30.62	30.35	-1	299	-0.33%
2024/09/09	4	32.05	4	32.30	32.20	0	299	0.00%
2024/09/06	73	33.77	50	32.84	32.75	23	296	7.76%
2024/09/05	1	31.25	14	32.03	32.35	-13	260	-4.98%
2024/09/04	9.1	29.61	16	29.47	29.45	-6.9	255	-2.72%
2024/09/03	1.2	31.29	1	31.00	31.05	0.2	253	0.08%
2024/09/02	0	31.40	0	0.00	31.15	0	259	0.00%
2024/08/30	5	31.27	1	31.45	31.15	4	261	1.53%
2024/08/29	0	31.40	0.1	31.40	31.25	-0.1	261	-0.04%
2024/08/28	4	31.51	1	31.35	31.50	3	262	1.15%
2024/08/27	3	31.03	2	31.10	31.05	1	261	0.38%
2024/08/26	1.1	31.38	2	31.45	31.20	-1	263	-0.36%
2024/08/23	4.2	30.45	4.2	30.51	30.70	-0.1	260	-0.02%
2024/08/22	5	31.08	2	30.93	31.05	3	262	1.14%
2024/08/21	8.1	31.24	3	31.05	31.00	5.1	266	1.90%
2024/08/20	4.1	31.02	3	31.10	31.00	1.1	264	0.40%
2024/08/19	1.2	30.69	1	31.00	31.25	0.2	265	0.08%
2024/08/16	20	30.80	0	0.00	30.90	20	263	7.60%
2024/08/15	2.1	30.92	1	30.90	30.95	1.1	262	0.41%
2024/08/14	3	31.38	1	31.05	31.05	2	261	0.77%
2024/08/13	1.2	31.58	0	0.00	31.25	1.2	262	0.47%
2024/08/12	1.3	31.54	1	31.60	31.60	0.3	264	0.10%
2024/08/09	0.2	32.20	2	32.06	32.00	-1.8	265	-0.69%
2024/08/08	1.3	32.33	1	32.31	32.20	0.3	265	0.09%
2024/08/07	2.1	31.12	3	31.70	32.35	-1	267	-0.36%
2024/08/06	15.2	29.78	10	29.55	30.15	5.2	265	1.96%
2024/08/05	10.1	32.48	49	32.57	32.40	-38.9	257	-15.12%
2024/08/02	6.2	36.28	1	36.10	36.00	5.2	245	2.11%
2024/08/01	1	38.00	1	37.85	38.00	0	241	0.00%
2024/07/31	5.1	37.77	5	37.79	37.50	0.1	240	0.02%
2024/07/30	5	37.70	6	37.68	37.80	-1	239	-0.42%
2024/07/29	6.2	38.22	2	37.50	37.50	4.2	237	1.75%
2024/07/26	4	38.01	2	37.93	38.40	2	235	0.85%
2024/07/23	7	38.21	3	38.33	38.40	4	234	1.70%
2024/07/22	18	37.88	5.2	38.11	38.15	12.8	234	5.46%
2024/07/19	1.1	38.50	3	38.57	37.90	-1.9	232	-0.83%
2024/07/18	0	38.80	0	0.00	39.10	0	230	0.00%
2024/07/17	3.1	39.54	3	39.28	39.25	0.1	229	0.03%
2024/07/16	1	39.40	3.1	39.31	39.15	-2.1	228	-0.92%
2024/07/15	2	39.23	3.2	39.31	39.65	-1.2	230	-0.50%
2024/07/12	19.1	40.04	1	40.05	39.60	18.1	230	7.86%
2024/07/11	5	39.65	0	0.00	39.65	5	221	2.26%
2024/07/10	1.1	39.21	0.1	39.55	39.55	1	223	0.45%
2024/07/09	5.5	39.03	4	39.24	39.65	1.5	225	0.68%
2024/07/08	1	39.15	8	39.26	39.40	-7	215	-3.24%
2024/07/05	7	38.68	3.3	38.89	38.70	3.7	215	1.71%
2024/07/04	0	0.00	13	38.44	38.05	-13	212	-6.12%
2024/07/03	2.1	38.02	6	38.39	38.00	-4	212	-1.86%
2024/07/02	4	38.37	5.4	38.27	38.00	-1.4	209	-0.69%
2024/06/28	0	0.00	2.7	37.47	37.40	-2.7	205	-1.31%
2024/06/27	2	37.27	0.6	37.06	36.95	1.4	211	0.67%
2024/06/26	9.5	37.16	8	37.59	37.40	1.5	211	0.71%
2024/06/25	1.2	36.56	4.1	36.60	36.75	-2.9	215	-1.34%
2024/06/24	1	37.00	1.2	36.89	36.80	-0.2	219	-0.08%
2024/06/21	1	37.60	0	0.00	37.20	1	229	0.44%
2024/06/20	2.2	36.88	3	36.92	37.20	-0.8	243	-0.35%
2024/06/19	0	37.00	1	36.80	36.85	-1	245	-0.41%
2024/06/18	4	37.34	0	0.00	37.05	4	252	1.58%
2024/06/17	3	37.38	1.2	36.67	37.45	1.8	263	0.68%
2024/06/14	2.1	34.91	1	35.15	35.25	1.1	285	0.38%
2024/06/13	2	35.50	3	35.35	35.50	-1	295	-0.32%
2024/06/12	0.2	35.57	1	35.80	35.30	-0.8	299	-0.28%
2024/06/11	2.1	35.88	4.2	36.39	36.00	-2.1	304	-0.69%
2024/06/07	1.1	35.09	0.1	35.60	35.80	1	309	0.33%
2024/06/06	7.2	35.16	0	0.00	35.25	7.2	311	2.31%
2024/06/05	7.3	36.01	4	36.11	35.85	3.3	312	1.06%
2024/06/04	2.1	36.29	1	36.35	36.25	1.1	320	0.34%
2024/06/03	3	36.35	1.3	36.40	36.35	1.7	328	0.52%
2024/05/31	3.7	36.72	0	0.00	36.55	3.7	331	1.12%
2024/05/30	5.3	37.10	0	37.00	36.85	5.2	333	1.57%
2024/05/29	6.2	37.31	0	0.00	37.30	6.2	335	1.83%
2024/05/28	5	37.34	3.3	37.55	37.50	1.7	344	0.49%
2024/05/27	1.6	36.49	3	36.68	36.65	-1.4	353	-0.41%
2024/05/24	0.2	37.39	0	37.30	37.10	0.2	355	0.04%
2024/05/23	4.1	37.28	0	0.00	37.25	4.1	361	1.14%
2024/05/22	1.3	37.60	0	0.00	37.55	1.3	361	0.36%
2024/05/21	0	37.90	1	37.85	37.85	-1	363	-0.27%
2024/05/20	0	38.10	0	0.00	37.95	0	367	0.00%
2024/05/17	1.1	38.15	1	38.25	38.25	0.1	374	0.01%
2024/05/16	10.2	37.62	20.2	37.50	37.50	-10	379	-2.63%
2024/05/15	2.1	37.80	0.1	37.75	37.75	2	381	0.53%
2024/05/14	3.1	37.88	0	0.00	37.90	3.1	380	0.80%
2024/05/13	8.1	37.81	0	0.00	37.75	8.1	383	2.10%
2024/05/10	2.1	37.97	4	38.08	38.10	-1.9	383	-0.49%
2024/05/09	9.2	38.23	0	38.50	38.05	9.2	382	2.41%
2024/05/08	2.3	38.61	1	38.65	38.55	1.3	382	0.34%
2024/05/07	1	38.60	0.2	38.75	38.65	0.8	383	0.22%
2024/05/06	0	38.90	2	38.80	38.80	-2	384	-0.52%
2024/05/03	0.1	38.60	1	38.90	38.70	-1	384	-0.25%
2024/05/02	1.1	38.49	0	38.75	38.70	1.1	384	0.27%
2024/04/30	0.1	38.60	0	0.00	38.55	0.1	387	0.03%
2024/04/29	3.2	38.67	3	38.60	38.55	0.2	388	0.05%
2024/04/26	1.1	38.70	0	0.00	38.70	1.1	387	0.27%
2024/04/25	0.1	39.00	1.1	38.99	39.05	-1	387	-0.27%
2024/04/24	2.1	38.80	2.1	38.88	38.90	0.1	385	0.02%
2024/04/23	0	38.85	4	38.80	38.95	-4	386	-1.02%
2024/04/22	1.1	39.01	4	39.64	39.00	-2.9	386	-0.76%
2024/04/19	7.1	39.67	6	39.19	38.90	1.1	384	0.27%
2024/04/18	0.1	40.00	0	40.15	40.15	0.1	382	0.03%
2024/04/17	9	39.09	3	39.32	38.95	6	379	1.58%
2024/04/16	4.2	38.30	3	37.95	38.00	1.2	380	0.32%
2024/04/15	2.1	38.89	3	38.90	39.00	-0.9	380	-0.23%
2024/04/12	0.1	39.70	1	39.50	39.50	-0.9	379	-0.25%
2024/04/11	16.8	39.79	29	39.90	39.80	-12.2	377	-3.24%
2024/04/10	1	40.85	0	0.00	40.95	1	373	0.28%
2024/04/09	0.1	40.31	0	0.00	40.55	0.1	371	0.03%
2024/04/08	0.1	40.43	1.8	40.35	40.65	-1.7	372	-0.45%
2024/04/03	4.5	40.02	0	0.00	40.60	4.5	375	1.19%
2024/04/02	0.1	40.41	0	0.00	40.40	0.1	406	0.03%
2024/04/01	4.4	40.32	4	40.98	40.35	0.4	416	0.09%
2024/03/29	2	41.40	2.2	41.26	41.25	-0.1	414	-0.03%
2024/03/28	3.2	41.11	0	41.80	41.95	3.1	412	0.76%
2024/03/27	3.1	42.08	1.1	42.23	41.75	1.9	406	0.48%
2024/03/26	6	42.44	5.1	42.22	42.05	0.9	403	0.23%
2024/03/25	2.2	41.95	9.9	42.16	42.30	-7.7	395	-1.95%
2024/03/22	1	40.75	4.2	41.33	41.40	-3.2	385	-0.83%
2024/03/21	3.3	41.19	3.1	41.29	40.80	0.2	383	0.05%
2024/03/20	8	40.70	1	41.25	41.05	7	380	1.84%
2024/03/19	10.1	42.02	19.1	42.07	41.65	-9	369	-2.43%
2024/03/18	8.2	39.38	1	39.20	39.60	7.1	338	2.11%
2024/03/15	3.4	40.63	1	40.25	40.20	2.4	327	0.72%
2024/03/14	2.1	41.00	3	41.33	40.80	-1	323	-0.29%
2024/03/13	4	41.71	5	41.28	41.25	-1	327	-0.30%
2024/03/12	1.1	41.00	2	41.07	41.10	-0.9	326	-0.27%
2024/03/11	11	40.99	5	40.68	41.00	6	331	1.81%
2024/03/08	12.2	39.76	6.5	39.83	39.40	5.7	331	1.73%
2024/03/07	3.4	40.14	0	0.00	40.30	3.4	323	1.06%
2024/03/06	1.1	41.19	1.3	41.11	41.10	-0.2	322	-0.07%
2024/03/05	0.2	40.51	5.1	41.05	41.15	-4.9	320	-1.53%
2024/03/04	6	41.30	3	41.22	41.05	3	320	0.94%
2024/03/01	3	41.57	4	41.53	41.20	-1	316	-0.31%
2024/02/29	5.3	41.67	8.1	41.60	41.85	-2.8	310	-0.90%
2024/02/27	2	40.68	4	41.05	40.65	-2	297	-0.67%
2024/02/26	1	40.10	4.2	40.48	40.85	-3.2	295	-1.08%
2024/02/23	4.1	40.07	10.8	40.46	40.00	-6.7	290	-2.32%
2024/02/22	2.1	40.17	10	39.91	39.95	-8	297	-2.68%
2024/02/21	2	40.90	11	41.09	40.85	-9	296	-3.04%
2024/02/20	6.1	40.80	4.1	40.79	40.85	1.9	294	0.66%
2024/02/19	3	40.25	2.5	39.92	40.25	0.5	290	0.18%
2024/02/16	0	39.23	0	0.00	39.15	0	287	0.00%
2024/02/15	1	37.73	3.1	38.24	38.75	-2	284	-0.71%
2024/02/05	0.4	37.76	0.7	37.80	37.65	-0.3	286	-0.10%
2024/02/02	4	37.90	0	0.00	37.90	4	287	1.39%
2024/02/01	1.1	38.00	0	38.10	38.10	1	287	0.36%
2024/01/31	0.4	38.29	0	0.00	38.05	0.4	287	0.12%
2024/01/30	1.2	38.76	0	0.00	38.55	1.2	286	0.44%
2024/01/29	0.1	39.26	1	39.40	39.30	-0.9	288	-0.30%
2024/01/25	0.4	39.20	1	39.25	39.25	-0.6	287	-0.22%
2024/01/24	0	39.60	1	39.90	39.85	-1	288	-0.35%
2024/01/23	0	39.20	2	39.30	39.60	-2	290	-0.68%
2024/01/22	1	38.85	0.2	38.54	38.75	0.8	291	0.29%
2024/01/19	8.3	38.74	3	38.70	38.30	5.3	293	1.82%
2024/01/18	0.1	38.63	0.6	38.65	38.65	-0.6	293	-0.20%
2024/01/17	2.1	38.90	0.5	38.95	38.75	1.6	302	0.52%
2024/01/16	0.2	39.12	0	0.00	39.25	0.2	302	0.05%
2024/01/15	4	39.31	0	39.85	39.15	4	308	1.29%
2024/01/12	3.3	38.95	0	0.00	38.80	3.3	314	1.03%
2024/01/11	9.1	39.28	0	0.00	39.30	9.1	314	2.87%
2024/01/10	5.3	38.93	0	0.00	38.85	5.3	316	1.69%
2024/01/09	8.1	39.54	0	0.00	39.55	8.1	318	2.53%
2024/01/08	3.7	40.21	4	40.20	39.90	-0.3	318	-0.10%
2024/01/05	2	40.68	0	0.00	40.90	2	329	0.61%
2024/01/04	2.1	40.74	3.1	40.56	40.40	-1	329	-0.30%
2024/01/03	1.3	41.35	0	0.00	41.25	1.3	329	0.38%
2024/01/02	0.1	42.34	2.9	42.56	42.50	-2.9	333	-0.86%
2023/12/29	1	42.00	0.1	42.00	42.20	0.9	331	0.28%
2023/12/28	52.1	43.18	46.1	42.05	41.65	6	330	1.81%
2023/12/27	11.1	42.13	9.6	41.79	42.00	1.5	303	0.49%
2023/12/26	1.1	40.12	1	40.70	40.80	0.1	293	0.02%
2023/12/25	1.1	40.08	1	40.05	40.05	0.1	291	0.02%
2023/12/22	0	0.00	1	40.15	40.05	-1	293	-0.34%
2023/12/21	1	40.35	2	40.18	40.20	-1	298	-0.34%
2023/12/20	4	40.63	3.1	40.63	40.25	0.9	300	0.30%
2023/12/19	2	40.28	2	40.42	41.00	0	306	0.00%
2023/12/18	1	40.10	0	39.90	40.00	1	312	0.32%
2023/12/15	5.2	40.27	1	40.05	39.95	4.2	312	1.34%
2023/12/14	2.1	40.65	3.1	40.70	40.65	-1.1	312	-0.34%
2023/12/13	3	41.05	3	40.83	40.80	0	327	0.00%
2023/12/12	0	41.15	0	0.00	41.15	0	329	0.01%
2023/12/11	1	41.30	2	41.05	41.15	-1	331	-0.30%
2023/12/08	3	41.58	0.1	41.90	41.45	2.9	331	0.88%
2023/12/07	0	0.00	6	42.32	42.15	-6	323	-1.87%
2023/12/06	9.6	42.65	40	41.72	41.70	-30.4	317	-9.58%
2023/12/05	1	42.85	4	42.28	42.70	-3	306	-0.98%
2023/12/04	0	41.95	6	41.98	42.20	-6	302	-1.98%
2023/12/01	5	41.93	7.8	41.81	42.00	-2.8	300	-0.93%
2023/11/30	1	40.85	1	40.90	40.90	0	297	0.00%
2023/11/29	1	40.95	1	40.80	40.65	0	298	0.00%
2023/11/28	1.3	40.93	0	41.15	40.95	1.3	297	0.44%
2023/11/27	11	41.24	11.6	41.26	41.00	-0.6	299	-0.21%
2023/11/24	0	42.00	0.4	41.70	41.70	-0.4	300	-0.15%
2023/11/22	2	42.00	0	0.00	41.95	2	302	0.66%
2023/11/21	1	41.60	4	41.93	42.35	-3	302	-0.99%
2023/11/20	0.1	41.50	1	41.55	41.65	-0.9	295	-0.30%
2023/11/17	2.1	41.30	0	41.90	41.50	2.1	297	0.69%
2023/11/16	0	41.80	0	0.00	41.85	0	300	0.00%
2023/11/15	1	41.45	0.1	41.50	41.30	0.9	301	0.30%
2023/11/14	2	41.27	2	41.05	40.95	0	305	0.01%
2023/11/13	0	40.94	15	40.70	41.45	-15	309	-4.84%
2023/11/10	1	41.20	1	40.40	40.80	0	311	0.00%
2023/11/08	0.3	41.64	0	0.00	41.50	0.3	316	0.10%
2023/11/07	3	41.47	0	0.00	41.45	3	321	0.94%
2023/11/06	0	41.15	0	41.00	41.30	0	342	0.00%
2023/11/03	0.1	40.41	0	0.00	40.50	0.1	344	0.03%
2023/11/02	0	40.58	2	40.45	40.50	-2	350	-0.57%
2023/11/01	0	40.76	1	40.60	40.55	-1	351	-0.28%
2023/10/31	0	41.15	2	40.40	40.30	-2	354	-0.56%
2023/10/30	1	41.20	2	41.20	41.40	-1	364	-0.27%
2023/10/27	0.1	41.45	0	0.00	41.20	0.1	367	0.03%
2023/10/26	0	41.06	0	0.00	41.00	0	369	0.00%
2023/10/25	10	40.75	12.1	41.06	41.30	-2.1	375	-0.55%
2023/10/24	1.9	39.79	9.2	39.88	39.90	-7.4	367	-2.01%
2023/10/23	3.1	39.61	2	39.78	39.60	1.1	371	0.28%
2023/10/20	10	38.44	1	38.55	38.75	9	374	2.40%
2023/10/19	6	38.50	0	0.00	38.45	6	381	1.57%
2023/10/18	2	38.55	0	0.00	38.40	2	383	0.52%
2023/10/17	1.2	39.56	1.2	39.54	39.25	0	390	0.00%
2023/10/16	4.2	40.07	2	40.55	40.10	2.2	395	0.55%
2023/10/13	4	40.28	4.2	41.52	41.65	-0.2	399	-0.05%
2023/10/12	0	40.00	0.1	40.00	39.90	-0.1	390	-0.03%
2023/10/11	0.1	39.81	0	0.00	39.65	0.1	396	0.03%
2023/10/06	1.1	40.59	8.3	40.58	40.85	-7.3	400	-1.82%
2023/10/04	1	38.81	5	38.60	38.75	-4	426	-0.93%
2023/10/03	6	40.48	4	39.85	39.80	2	479	0.42%
2023/10/02	0	39.00	1	38.90	39.35	-1	483	-0.21%
2023/09/28	6.1	38.70	0	0.00	38.40	6.1	492	1.24%
2023/09/27	2	38.82	1	38.75	38.40	1	498	0.20%
2023/09/26	2.1	39.58	1	39.15	39.15	1.1	505	0.21%
2023/09/25	1	41.00	2	40.93	40.55	-1	508	-0.20%
2023/09/22	4.2	39.94	0	0.00	40.25	4.2	516	0.81%
2023/09/21	22.1	41.71	21.1	40.85	40.20	0.9	537	0.18%
2023/09/20	2.1	41.27	1	41.60	41.25	1.1	531	0.21%
2023/09/19	2	41.18	10.2	41.20	41.25	-8.1	538	-1.51%
2023/09/18	5	41.59	4.5	41.67	42.00	0.5	545	0.08%
2023/09/15	1	39.80	0	0.00	39.95	1	546	0.18%
2023/09/14	2	39.53	5	39.31	40.30	-3	566	-0.53%
2023/09/13	2	39.05	5	38.65	38.95	-3	577	-0.51%
2023/09/12	0	0.00	13	38.27	38.35	-13	601	-2.16%
2023/09/11	5	38.05	0	0.00	38.05	5	616	0.81%
2023/09/07	0.2	39.25	0	0.00	39.00	0.2	645	0.03%
2023/09/06	0.5	39.30	0	0.00	39.50	0.5	681	0.07%
2023/09/05	1	39.30	10	39.50	39.35	-9	727	-1.24%
2023/09/04	4.3	38.74	0	0.00	38.75	4.3	735	0.58%
2023/09/01	0.1	38.55	0	0.00	38.20	0.1	753	0.01%
2023/08/31	1	38.01	0	0.00	38.20	1	773	0.13%
2023/08/30	0	0.00	2	38.15	38.45	-2	853	-0.23%
2023/08/29	0	0.00	2.2	37.00	37.20	-2.2	860	-0.25%
2023/08/28	2	37.33	2	36.90	37.15	0	874	0.00%
2023/08/25	3.1	37.81	0.5	38.01	37.80	2.6	875	0.30%
2023/08/24	9	38.05	0.5	38.13	37.90	8.5	880	0.97%
2023/08/23	0.1	38.30	0.2	38.15	38.05	-0.1	889	-0.01%
2023/08/22	2	38.40	0	0.00	38.35	2	909	0.22%
2023/08/21	0	38.70	1	39.15	39.05	-1	930	-0.11%
2023/08/18	17	38.78	1	38.75	38.30	16	934	1.72%
2023/08/17	2.1	38.77	9.1	39.22	39.40	-6.9	940	-0.74%
2023/08/16	0	38.95	0.1	39.16	39.40	-0.1	959	-0.01%
2023/08/15	1.2	39.84	0	0.00	39.50	1.2	963	0.12%
2023/08/14	3	38.39	5	38.36	38.20	-2	968	-0.20%
2023/08/11	3.1	39.34	1	39.25	39.40	2.1	970	0.22%
2023/08/10	17.8	39.32	16	39.11	38.90	1.8	973	0.19%
2023/08/09	4.4	40.61	0.4	40.77	40.75	4	957	0.42%
2023/08/08	3	40.90	3.4	41.81	41.65	-0.4	960	-0.04%
2023/08/07	1	41.00	1.1	40.83	41.25	-0.1	976	-0.01%
2023/08/04	3.3	40.75	4	41.06	41.40	-0.7	980	-0.07%
2023/08/02	5.8	41.22	17.5	41.32	40.60	-11.7	992	-1.18%
2023/08/01	2.1	42.16	2.2	42.21	42.15	-0.1	985	-0.01%
2023/07/31	16.1	42.71	7	42.85	42.35	9.1	990	0.92%
2023/07/28	5.1	42.98	9	42.90	43.00	-3.9	990	-0.40%
2023/07/27	1	43.50	1.2	43.49	43.45	-0.2	992	-0.02%
2023/07/26	4.1	43.03	0	43.50	42.95	4	1,008	0.40%
2023/07/25	8.2	43.29	12.1	43.05	44.00	-3.9	1,014	-0.39%
2023/07/24	14.4	43.47	6	43.38	42.85	8.4	1,018	0.82%
2023/07/21	1.3	44.57	3	44.58	44.60	-1.7	1,021	-0.17%
2023/07/20	2	45.28	12.6	45.27	45.40	-10.6	1,048	-1.01%
2023/07/19	12.1	44.59	10	44.52	44.05	2.1	1,055	0.19%
2023/07/18	11.5	43.58	10.1	43.88	43.60	1.4	1,096	0.12%
2023/07/17	1.3	44.53	3.3	44.23	44.45	-2.1	1,118	-0.18%
2023/07/14	10.5	44.00	2.1	44.12	44.00	8.5	1,138	0.74%
2023/07/13	5.3	43.98	10.3	43.73	43.50	-5	1,169	-0.43%
2023/07/12	20.1	44.22	8.3	43.84	43.75	11.8	1,191	0.99%
2023/07/11	9	44.25	12	44.90	45.35	-3	1,212	-0.25%
2023/07/10	28.8	44.19	32.2	43.80	43.05	-3.4	1,275	-0.26%
2023/07/07	11.3	47.81	4	47.85	47.55	7.3	1,290	0.56%
2023/07/06	19.3	49.25	8	48.95	48.75	11.3	1,318	0.86%
2023/07/05	8.5	50.10	3.1	50.30	49.70	5.4	1,326	0.41%
2023/07/04	8.3	50.71	2.1	50.95	50.70	6.2	1,335	0.46%
2023/07/03	6.2	51.11	6.1	51.26	51.10	0.1	1,349	0.01%
2023/06/30	8	50.79	9.5	50.56	51.00	-1.4	1,372	-0.10%
2023/06/29	4.2	49.96	24.2	50.07	50.00	-20	1,377	-1.45%
2023/06/28	3	50.53	5	50.56	50.10	-2	1,413	-0.14%
2023/06/27	6	51.42	0	0.00	50.40	6	1,477	0.41%
2023/06/26	7.6	51.71	3	51.20	51.10	4.6	1,527	0.30%
2023/06/21	12	51.55	11.7	51.81	52.40	0.3	1,619	0.02%
2023/06/20	11.1	51.07	15.1	50.59	51.60	-4	1,627	-0.25%
2023/06/19	23.3	49.82	12	49.88	49.85	11.3	1,631	0.69%
2023/06/16	16.1	49.00	23.2	49.27	49.90	-7.1	1,662	-0.43%
2023/06/15	8.3	48.38	17	48.29	48.30	-8.8	1,720	-0.51%
2023/06/14	15.5	47.99	2	47.90	47.65	13.5	1,796	0.75%
2023/06/13	23.2	47.90	4.1	48.06	48.05	19.2	1,911	1.00%
2023/06/12	12.3	46.55	30.3	46.58	47.15	-18	1,958	-0.92%
2023/06/09	36.3	48.31	24.7	47.88	47.65	11.6	1,945	0.60%
2023/06/08	15.3	50.08	6.3	50.11	50.00	9.1	1,951	0.46%
2023/06/07	12.4	50.51	10.1	50.71	50.60	2.2	2,016	0.11%
2023/06/06	17	51.55	5	52.42	50.70	12	2,058	0.58%
2023/06/05	33.3	51.78	49.3	51.78	52.40	-16	2,086	-0.77%
2023/06/02	1	55.90	1.2	55.50	55.40	-0.2	2,087	-0.01%
2023/06/01	5.2	55.21	5	55.36	55.20	0.2	2,130	0.01%
2023/05/31	0	56.17	4	56.40	56.90	-4	2,256	-0.18%
2023/05/30	15	55.93	4	55.85	56.10	11	2,525	0.44%
2023/05/29	10	56.77	3.3	56.59	56.90	6.7	2,636	0.26%
2023/05/26	14.5	56.95	5	55.88	55.60	9.5	2,674	0.36%
2023/05/25	8.1	57.99	45.6	58.12	58.10	-37.5	2,744	-1.36%
2023/05/24	6.1	56.97	6	57.07	56.90	0.1	2,802	0.00%
2023/05/23	7	57.06	11.1	56.96	57.40	-4.1	2,959	-0.14%
2023/05/22	26.1	56.33	17.2	56.97	57.20	8.9	3,010	0.30%
2023/05/19	1.2	54.34	0	0.00	54.00	1.2	3,030	0.04%
2023/05/18	9	54.44	16	54.35	54.50	-7	3,121	-0.22%
2023/05/17	15	54.33	3	54.47	54.60	12	3,276	0.37%
2023/05/16	1.1	54.11	1	54.20	54.20	0.1	3,363	0.00%
2023/05/15	0.1	52.60	6	52.43	52.60	-6	3,385	-0.18%
2023/05/12	1	53.10	0	0.00	52.90	1	3,444	0.03%
2023/05/11	6.5	53.09	3.1	52.80	52.00	3.5	3,549	0.10%
2023/05/10	4.2	54.17	5	54.38	54.00	-0.8	3,829	-0.02%
2023/05/09	9.2	54.70	4	55.03	54.10	5.2	3,945	0.13%
2023/05/08	3.3	55.97	8	56.09	55.90	-4.7	4,015	-0.12%
2023/05/05	16.1	56.08	17.2	55.80	55.70	-1.2	4,064	-0.03%
2023/05/04	4.1	56.95	9	56.87	56.70	-4.9	4,129	-0.12%
2023/05/03	8	57.18	4	56.95	57.00	4	4,278	0.09%
2023/05/02	7.1	57.73	6.2	57.64	57.70	0.9	4,380	0.02%
2023/04/28	16.1	56.05	4	55.75	56.40	12.1	4,499	0.27%
2023/04/27	12	54.90	4	55.10	54.70	8	4,583	0.17%
2023/04/26	4.1	55.22	5.4	54.86	54.50	-1.3	4,611	-0.03%
2023/04/25	11.4	55.46	4	54.80	55.20	7.4	4,643	0.16%
2023/04/24	5.4	56.93	4	56.55	56.90	1.3	4,668	0.03%
2023/04/21	38.5	57.00	25.3	56.67	55.90	13.2	4,758	0.28%
2023/04/20	31.8	59.00	19.4	58.98	58.30	12.4	4,780	0.26%
2023/04/19	25.4	60.16	24	60.20	59.90	1.3	4,897	0.03%
2023/04/18	59.6	61.41	19	60.84	60.30	40.6	5,215	0.78%
2023/04/17	33	61.76	38.1	61.74	61.70	-5.1	5,534	-0.09%
2023/04/14	30.4	62.22	27.1	61.99	61.90	3.3	5,836	0.06%
2023/04/13	127	64.41	136	64.33	62.40	-9	5,993	-0.15%	大買/大賣/
2023/04/12	116.1	63.24	100.2	63.54	64.00	15.9	5,928	0.27%	大買/
2023/04/11	40.8	61.73	27.6	61.73	61.50	13.2	5,898	0.22%
2023/04/10	9	62.73	28	62.49	62.80	-19	5,924	-0.32%
2023/04/07	17	63.01	11.3	63.12	63.10	5.7	5,948	0.10%
2023/04/06	15.2	62.92	17	63.02	62.80	-1.8	5,944	-0.03%
2023/03/31	42.1	63.83	40.4	63.74	63.70	1.7	5,944	0.03%
2023/03/30	8.1	64.40	5	64.64	64.30	3	5,936	0.05%
2023/03/29	64	65.55	35.1	65.43	64.20	28.9	5,980	0.48%
2023/03/28	47.2	65.03	68.1	65.21	64.50	-20.9	5,968	-0.35%
2023/03/27	54.2	65.04	54	65.01	64.20	0.2	5,925	0.00%
2023/03/24	49.9	64.51	117.7	64.28	65.20	-67.8	5,935	-1.14%	大賣/
2023/03/23	23.2	63.49	20.1	63.86	63.40	3.1	5,951	0.05%
2023/03/22	62.1	63.35	34.2	63.31	63.20	27.9	6,047	0.46%
2023/03/21	56.9	63.91	41.7	63.77	63.40	15.2	6,067	0.25%
2023/03/20	84.4	63.18	91	63.44	63.00	-6.6	6,047	-0.11%
2023/03/17	122.2	61.76	100.2	61.74	62.00	22	5,994	0.37%	大買/
2023/03/16	68.6	59.45	41.5	59.71	59.40	27.2	5,930	0.46%
2023/03/15	34.2	61.95	38.3	62.38	62.10	-4.1	5,863	-0.07%
2023/03/14	11.4	59.38	8	59.15	59.10	3.4	5,861	0.06%
2023/03/13	37.4	60.09	36.2	59.79	59.70	1.2	5,956	0.02%
2023/03/10	50.1	62.30	54.9	62.87	60.90	-4.8	5,984	-0.08%
2023/03/09	53.1	64.83	21.1	65.06	64.50	32	5,922	0.54%
2023/03/08	24.8	65.93	26	66.06	66.00	-1.2	5,869	-0.02%
2023/03/07	51.5	66.71	51.2	66.65	66.50	0.3	5,823	0.00%
2023/03/06	50.3	66.12	33.1	66.36	66.30	17.2	5,743	0.30%
2023/03/03	80.3	66.01	52.7	66.17	66.10	27.6	5,699	0.48%
2023/03/02	154.4	66.05	194.5	66.35	65.90	-40.1	5,570	-0.72%	大買/大賣/
2023/03/01	122.3	64.35	128.5	64.27	63.50	-6.2	5,344	-0.12%	大買/大賣/
2023/02/24	36.3	62.93	24	62.76	62.40	12.3	5,252	0.23%
2023/02/23	53.1	64.32	51.1	64.35	63.70	1.9	5,219	0.04%
2023/02/22	88.4	62.18	49.2	62.67	63.30	39.2	5,136	0.76%
2023/02/21	112.5	65.14	94.6	64.82	63.30	18	5,093	0.35%	大買/
2023/02/20	52.1	64.05	44.1	64.02	63.80	8	4,933	0.16%
2023/02/17	28	62.96	41.1	62.89	63.50	-13.1	4,882	-0.27%
2023/02/16	97.1	63.48	71.2	63.20	63.00	25.9	4,856	0.53%
2023/02/15	157.3	62.96	160.1	63.24	63.70	-2.8	4,767	-0.06%	大買/大賣/
2023/02/14	50.8	61.25	71	61.69	61.70	-20.2	4,612	-0.44%
2023/02/13	23.2	60.08	42.3	60.29	60.20	-19.1	4,539	-0.42%
2023/02/10	73.3	60.69	54.2	60.23	60.00	19.1	4,516	0.42%
2023/02/09	114	60.52	114.7	60.59	61.00	-0.6	4,457	-0.01%	大買/大賣/
2023/02/08	213.9	63.08	148.1	62.97	60.70	65.7	4,349	1.51%	大買/大賣/
2023/02/07	52.1	60.48	56	60.73	61.60	-3.9	4,054	-0.10%
2023/02/06	32	59.11	48.2	59.51	59.90	-16.2	3,935	-0.41%
2023/02/03	42.2	58.19	41.1	57.85	57.60	1	3,853	0.03%
2023/02/02	54.3	59.20	46.7	59.04	58.30	7.6	3,797	0.20%
2023/02/01	104.9	59.02	75.9	59.01	58.70	29	3,723	0.78%	大買/
2023/01/31	75.8	57.84	100.6	57.99	58.50	-24.8	3,571	-0.69%
2023/01/30	121.3	55.99	153.5	56.28	57.00	-32.2	3,458	-0.93%	大買/大賣/
2023/01/17	79.5	54.90	67	54.81	54.00	12.5	3,323	0.38%
2023/01/16	23.3	53.42	21	53.66	54.20	2.3	3,231	0.07%
2023/01/13	44.2	53.80	50	53.87	53.40	-5.8	3,189	-0.18%
2023/01/12	58.2	53.95	34	53.97	53.30	24.2	3,145	0.77%
2023/01/11	80.3	55.95	73.1	55.61	54.70	7.3	3,089	0.24%
2023/01/10	71.3	55.82	54.3	55.75	55.80	17	2,983	0.57%
2023/01/09	148.4	56.21	148.4	56.20	56.60	0	2,914	0.00%	大買/大賣/
2023/01/06	291.7	55.60	299.4	55.59	57.00	-7.7	2,766	-0.28%	大買/大賣/
2023/01/05	267.3	54.68	320.2	54.97	55.10	-52.9	2,426	-2.18%	大買/大賣/
2023/01/04	383.2	54.09	344.1	53.62	51.80	39.1	2,068	1.89%	大買/大賣/
2023/01/03	114	52.44	115.4	52.10	53.30	-1.4	1,740	-0.08%	大買/大賣/
2022/12/30	19.1	49.02	20.1	48.89	48.65	-1	1,547	-0.07%
2022/12/29	36.2	49.22	38	49.39	48.85	-1.8	1,529	-0.12%
2022/12/28	31.3	50.27	38.2	50.40	49.70	-6.8	1,492	-0.46%
2022/12/27	27	49.70	20.1	49.55	49.10	7	1,431	0.49%
2022/12/26	15	48.91	14	48.88	49.15	1	1,392	0.07%
2022/12/23	26.1	48.38	24	48.52	48.70	2.1	1,384	0.15%
2022/12/22	16	48.64	22	48.15	47.90	-6	1,364	-0.44%
2022/12/21	31	49.39	30	49.46	48.60	1	1,346	0.07%
2022/12/20	21	49.95	32	48.44	47.50	-11	1,289	-0.85%
2022/12/19	5.1	49.88	16	49.93	49.55	-10.9	1,246	-0.88%
2022/12/16	62.1	50.83	42	51.18	50.70	20.1	1,226	1.64%
2022/12/15	91	50.98	63	51.09	51.70	28	1,159	2.41%
2022/12/14	69	50.02	59	49.99	49.35	10	1,046	0.96%
2022/12/13	20	48.64	12	48.30	47.45	8	925	0.86%
2022/12/12	10	47.67	11.1	48.08	47.85	-1.1	882	-0.12%
2022/12/09	12	46.90	44	46.57	46.80	-32	864	-3.70%
2022/12/08	21.1	47.93	29.1	47.65	47.65	-8	846	-0.95%
2022/12/07	49.1	49.21	21	48.96	48.90	28.1	849	3.31%
2022/12/06	49.2	49.81	49	50.03	50.00	0.2	806	0.03%
2022/12/05	68.1	49.19	67.4	49.42	50.20	0.7	760	0.09%
2022/12/02	17	46.87	16.3	46.54	46.90	0.7	644	0.11%
2022/12/01	22	44.24	4	43.74	43.40	18	568	3.17%
2022/11/30	3.1	42.97	6	42.87	42.60	-2.9	559	-0.52%
2022/11/29	1	42.50	5	42.67	42.30	-4	577	-0.69%
2022/11/28	0.1	42.26	0	0.00	41.85	0.1	581	0.01%
2022/11/25	5	42.55	1	43.40	41.80	4	584	0.69%
2022/11/24	7.2	42.69	4.1	42.69	43.05	3.1	581	0.52%
2022/11/23	13.2	43.90	10	43.43	43.00	3.2	583	0.54%
2022/11/22	6	44.78	12.1	44.31	45.65	-6.1	540	-1.13%
2022/11/21	2.1	43.30	0.2	43.20	44.10	2	522	0.37%
2022/11/18	1	43.90	2	43.35	44.10	-1	510	-0.20%
2022/11/17	4	43.28	8.1	43.67	43.80	-4.1	501	-0.81%
2022/11/16	2	41.55	2	41.28	41.20	0	464	0.00%
2022/11/15	3	41.80	7	41.59	41.60	-4	464	-0.86%
2022/11/14	5	41.80	4	41.53	41.00	1	457	0.22%
2022/11/11	5.1	42.05	2	41.01	41.35	3	448	0.68%
2022/11/10	7.2	41.72	4	41.88	41.70	3.2	440	0.72%
2022/11/09	3.1	41.36	8.1	41.03	41.75	-5.1	436	-1.16%
2022/11/08	1.1	40.05	5	39.87	39.55	-3.9	416	-0.94%
2022/11/07	4	39.53	3	39.60	39.50	1	410	0.24%
2022/11/04	0	38.78	2.4	38.76	39.05	-2.4	412	-0.58%
2022/11/03	2.1	38.16	0	0.00	38.10	2.1	410	0.51%
2022/11/02	0.1	37.50	1	37.30	37.35	-0.9	420	-0.22%
2022/10/31	0.1	37.00	0	0.00	36.60	0.1	425	0.01%
2022/10/26	0	35.75	1	36.00	35.90	-1	427	-0.23%
2022/10/25	0	36.51	0	0.00	36.00	0	428	0.00%
2022/10/24	0	0.00	0	36.70	36.85	0	428	0.00%
2022/10/21	2	36.25	0.1	40.45	36.30	1.9	425	0.44%
2022/10/20	4	37.00	4	36.68	36.80	0	426	0.00%
2022/10/19	0	0.00	1	37.00	36.15	-1	427	-0.23%
2022/10/18	0	0.00	1.4	36.57	37.10	-1.4	429	-0.32%
2022/10/17	4	35.19	0	0.00	35.60	4	428	0.93%
2022/10/14	0	36.25	4	36.30	36.20	-4	429	-0.92%
2022/10/13	0.1	36.29	10	35.50	35.15	-9.9	431	-2.29%
2022/10/12	1.1	37.40	11	37.04	37.00	-10	432	-2.30%
2022/10/11	0.2	37.44	0	38.85	37.30	0.2	434	0.03%
2022/10/07	0	38.95	0	0.00	38.85	0	437	0.00%
2022/10/05	3.2	39.12	3	38.60	38.60	0.2	448	0.03%
2022/10/04	2.2	38.91	3	38.92	38.90	-0.9	459	-0.18%
2022/10/03	1	38.90	1	37.75	38.75	0	465	0.00%
2022/09/30	1	38.00	3.1	36.69	38.25	-2.1	464	-0.45%
2022/09/29	0	37.73	0	0.00	37.10	0	460	0.00%
2022/09/28	6.1	37.46	1	37.00	36.60	5.1	460	1.10%
2022/09/27	2.4	37.40	2.1	37.60	37.80	0.3	457	0.07%
2022/09/26	4.3	37.93	1	37.55	37.60	3.3	454	0.73%
2022/09/23	1.2	39.55	2	39.15	38.55	-0.9	450	-0.19%
2022/09/22	1.1	39.75	0	0.00	39.70	1.1	445	0.25%
2022/09/21	2.1	39.74	0	0.00	39.35	2.1	442	0.47%
2022/09/20	0	40.00	1	40.30	40.25	-1	438	-0.23%
2022/09/19	2.1	40.36	7	40.46	40.25	-4.9	437	-1.11%
2022/09/16	6	42.47	11.1	42.27	41.30	-5.1	432	-1.18%
2022/09/15	5.3	42.72	8	42.69	42.10	-2.7	426	-0.63%
2022/09/14	14.3	42.33	3.4	41.65	42.75	10.9	414	2.62%
2022/09/13	0	40.28	5	40.05	40.10	-5	385	-1.30%
2022/09/12	0.1	38.50	1	38.60	39.10	-1	377	-0.25%
2022/09/08	14	38.34	11	38.11	38.10	3	358	0.84%
2022/09/07	0.1	36.60	5	37.17	37.50	-4.9	356	-1.38%
2022/09/06	1	37.65	4	37.34	37.20	-3	353	-0.85%
2022/09/05	5	38.64	16	38.35	37.60	-11	348	-3.16%
2022/09/02	4	38.84	0.1	38.90	38.50	3.9	326	1.19%
2022/09/01	17	40.03	0	0.00	39.80	17	324	5.24%
2022/08/31	9	40.40	15	40.98	40.65	-6	320	-1.87%
2022/08/30	31.3	41.00	38	40.79	40.75	-6.7	314	-2.14%
2022/08/29	2	39.02	2	38.55	39.00	0	300	0.00%
2022/08/26	3	39.00	6.2	38.76	38.80	-3.2	295	-1.07%
2022/08/25	3	38.32	1	38.20	38.00	2	291	0.69%
2022/08/24	5	38.42	0	38.40	38.35	5	291	1.71%
2022/08/23	0.2	38.35	3	37.87	38.30	-2.8	290	-0.98%
2022/08/22	4	38.83	0.1	39.30	38.55	3.9	288	1.35%
2022/08/19	7	39.26	4.1	39.46	39.35	2.9	283	1.03%
2022/08/18	6	38.89	5	39.11	39.30	1	278	0.36%
2022/08/17	2	38.00	0	0.00	37.90	2	268	0.75%
2022/08/16	1	36.90	0	0.00	37.10	1	270	0.37%
2022/08/15	6	36.40	0	0.00	36.45	6	264	2.27%
2022/08/11	4	37.08	0	0.00	36.85	4	278	1.44%
2022/08/10	3	38.42	0	0.00	37.95	3	275	1.09%
2022/08/09	4	38.95	0	0.00	38.35	4	280	1.43%
2022/08/08	0	41.15	0.1	42.00	41.95	-0.1	266	-0.04%
2022/08/05	0	41.00	1	39.10	39.35	-1	259	-0.39%
2022/08/04	0	0.00	1	38.50	38.30	-1	271	-0.37%
2022/08/03	2	39.85	2	39.70	39.65	0	274	0.00%
2022/08/02	1	39.70	1	39.75	40.00	0	277	0.00%
2022/08/01	0	0.00	1	39.85	40.30	-1	285	-0.35%
2022/07/29	0	39.90	3	39.88	40.10	-3	294	-1.02%
2022/07/25	2	40.00	0	0.00	40.00	2	366	0.55%
2022/07/22	0	38.70	2	39.00	38.70	-2	430	-0.46%
2022/07/21	0	39.25	0	0.00	39.00	0	443	0.00%
2022/07/20	3.4	38.71	0	0.00	38.50	3.4	465	0.73%
2022/07/19	1	36.75	0	0.00	38.00	1	476	0.21%
2022/07/15	13	37.26	12	36.05	36.20	1	511	0.20%
2022/07/14	0	0.00	1	35.55	36.00	-1	555	-0.18%
2022/07/13	0	0.00	17	35.12	34.95	-17	554	-3.07%
2022/07/12	2.1	35.03	0	0.00	35.00	2.1	551	0.37%
2022/07/11	1	38.05	5.8	38.23	38.00	-4.8	540	-0.89%
2022/07/06	0	40.68	0	0.00	40.95	0	542	0.00%
2022/07/05	2	40.50	0	0.00	41.10	2	571	0.35%
2022/07/04	1	41.05	0	0.00	41.05	1	583	0.17%
2022/07/01	1	42.00	0	0.00	41.55	1	592	0.17%
2022/06/30	1	44.10	0	0.00	44.10	1	590	0.17%
2022/06/29	0	46.10	0	0.00	46.20	0	589	0.00%
2022/06/27	0	50.00	0	0.00	46.90	0	596	0.00%
2022/06/24	1	45.90	0	0.00	45.50	1	609	0.16%
2022/06/22	2	45.75	2	45.20	45.50	0	612	0.00%
2022/06/21	1	46.05	0	0.00	46.50	1	613	0.16%
2022/06/17	1	47.35	3	47.73	47.80	-2	619	-0.32%
2022/06/16	0	48.40	0	0.00	47.50	0	638	0.00%
2022/06/15	2	48.90	1	48.30	48.30	1	647	0.15%
2022/06/14	2	48.55	1	49.00	48.75	1	655	0.15%
2022/06/13	2	48.80	0	0.00	48.50	2	654	0.31%
2022/06/10	1	51.00	5	50.74	49.90	-4	651	-0.61%
2022/06/09	1	51.40	1	51.10	50.80	0	645	0.00%
2022/06/07	1	50.30	0	0.00	50.40	1	647	0.15%
2022/06/02	0	51.50	2	50.85	50.60	-2	651	-0.31%
2022/06/01	4	51.00	2	51.15	51.00	2	650	0.31%
2022/05/31	0	0.00	3	50.30	50.30	-3	647	-0.46%
2022/05/30	0	0.00	2	50.20	50.00	-2	654	-0.31%
2022/05/27	0	50.00	0	0.00	49.80	0	652	0.00%
2022/05/25	0	50.98	2	50.70	50.40	-2	655	-0.30%
2022/05/20	1	49.65	4	49.99	50.40	-3	655	-0.46%
2022/05/19	3	49.68	2	48.38	49.95	1	648	0.15%
2022/05/18	0	0.00	2	48.65	48.20	-2	639	-0.31%
2022/05/17	0	47.95	0	0.00	47.65	0	634	0.00%
2022/05/16	1	47.85	0	0.00	47.90	1	626	0.16%
2022/05/12	3	48.07	1	47.35	47.35	2	622	0.32%
2022/05/11	3	49.68	0	0.00	49.35	3	611	0.49%
2022/05/10	1	50.40	4	50.21	49.90	-3	608	-0.49%
2022/05/09	2	50.75	2.2	50.35	50.30	-0.2	605	-0.03%
2022/05/06	2	52.10	1	52.20	52.00	1	599	0.17%
2022/05/05	7	51.86	2	51.85	51.50	5	591	0.85%
2022/05/04	7	52.69	4	52.70	51.40	3	587	0.51%
2022/05/03	5	54.66	10	54.78	53.80	-5	571	-0.88%
2022/04/29	4.1	53.07	5.1	52.87	52.80	-1	531	-0.19%
2022/04/28	30.1	55.57	20	54.89	53.00	10.1	523	1.93%
2022/04/27	3.1	53.00	3	53.53	53.80	0.1	457	0.01%
2022/04/26	6	53.12	7.1	53.37	52.70	-1.1	447	-0.24%
2022/04/25	8	52.46	5	51.44	51.30	3	424	0.71%
2022/04/22	1	53.10	4	52.23	53.20	-3	411	-0.73%
2022/04/21	17	52.91	11	52.32	51.20	6	397	1.51%
2022/04/20	17.1	52.33	23	53.49	53.80	-5.9	375	-1.57%
2022/04/19	0	49.00	0	49.55	49.20	0	338	0.00%
2022/04/18	0	48.90	0	0.00	48.50	0	337	0.00%
2022/04/15	0	0.00	1	49.60	48.90	-1	340	-0.29%
2022/04/14	0	0.00	1	49.75	49.35	-1	353	-0.28%
2022/04/13	0.1	49.90	3.1	50.12	50.00	-3.1	358	-0.85%
2022/04/12	1	50.00	0	50.71	49.85	1	363	0.27%
2022/04/11	11.1	52.89	9	51.96	51.10	2.1	361	0.58%
2022/04/08	6	51.80	10	51.70	52.00	-4	338	-1.18%
2022/04/07	0	0.00	0.1	48.85	48.65	-0.1	332	-0.04%
2022/04/06	0	51.40	2	50.60	50.40	-2	360	-0.55%
2022/04/01	0.1	51.80	1	52.20	52.00	-1	365	-0.26%
2022/03/31	1	52.00	13	51.92	51.70	-12	372	-3.21%
2022/03/30	2	53.01	0	53.00	53.00	2	377	0.53%
2022/03/29	8.1	53.96	1	54.40	53.60	7.1	391	1.80%
2022/03/28	0	52.34	2	52.10	52.10	-2	393	-0.51%
2022/03/25	0.1	52.23	3	52.83	52.40	-2.9	399	-0.73%
2022/03/24	0.1	52.80	2	52.70	52.80	-1.9	404	-0.46%
2022/03/23	0	53.70	14	53.16	53.00	-14	412	-3.39%
2022/03/22	3	52.93	10	52.88	53.10	-7	419	-1.67%
2022/03/21	7	52.96	6	53.22	53.20	1	422	0.24%
2022/03/18	5	51.20	1	50.80	52.20	4	433	0.92%
2022/03/17	2	50.15	4	50.47	50.60	-2	465	-0.44%
2022/03/16	0.1	48.20	0	0.00	48.55	0.1	598	0.02%
2022/03/15	0	49.35	0	0.00	48.60	0	667	0.00%
2022/03/14	1	49.15	0	0.00	49.15	1	677	0.15%
2022/03/11	2	49.30	17.1	49.68	49.65	-15.1	692	-2.18%
2022/03/10	2.1	48.35	0	0.00	48.35	2.1	705	0.30%
2022/03/09	1	47.05	0	0.00	47.45	1	714	0.14%
2022/03/08	2	46.93	0	0.00	46.75	2	747	0.27%
2022/03/07	1	48.80	3	48.50	48.65	-2	746	-0.27%
2022/03/04	0	49.70	3	49.68	49.15	-3	750	-0.40%
2022/03/03	1	49.80	1	49.80	49.65	0	755	0.00%
2022/03/02	0	50.45	0	48.80	48.75	0	754	0.00%
2022/03/01	6	48.62	10	47.70	48.80	-4	760	-0.53%
2022/02/25	0	47.30	0	0.00	47.30	0	768	0.00%
2022/02/24	3	47.66	2	47.70	47.10	1	777	0.13%
2022/02/23	0	52.30	1	48.50	48.55	-1	782	-0.13%
2022/02/22	1	48.00	0	0.00	48.35	1	809	0.12%
2022/02/21	0	49.00	0	0.00	49.00	0	874	0.00%
2022/02/15	0	49.18	3	49.02	48.55	-3	918	-0.33%
2022/02/14	1	48.00	0	0.00	48.30	1	952	0.11%
2022/02/11	0	49.90	0	0.00	49.50	0	967	0.00%
2022/02/10	0	50.10	0	0.00	49.90	0	979	0.00%
2022/02/09	0	50.13	0	0.00	50.00	0	985	0.00%
2022/02/08	3	49.70	4	49.95	50.30	-1	993	-0.10%
2022/02/07	1	49.15	1	47.90	48.90	0	1,006	0.00%
2022/01/26	1	47.50	1	47.55	47.60	0	1,021	0.00%
2022/01/25	2	47.90	7	47.81	47.60	-5	1,059	-0.47%
2022/01/24	3	47.77	3	47.90	48.30	0	1,073	0.00%
2022/01/21	2	49.00	0	0.00	48.90	2	1,091	0.18%
2022/01/20	1	49.50	0	0.00	49.50	1	1,096	0.09%
2022/01/19	0	0.00	1	49.55	49.85	-1	1,128	-0.09%
2022/01/18	1	49.35	0	0.00	49.35	1	1,152	0.09%
2022/01/17	1	50.20	11	50.08	49.90	-10	1,153	-0.87%
2022/01/14	0	0.00	6	49.56	50.10	-6	1,154	-0.52%
2022/01/13	0	0.00	2	51.30	50.90	-2	1,153	-0.17%
2022/01/12	4	49.88	1	49.15	51.00	3	1,154	0.26%
2022/01/11	1	49.35	0	0.00	49.15	1	1,144	0.09%
2022/01/10	1	49.30	2	49.48	49.00	-1	1,146	-0.09%
2022/01/07	6.2	48.85	0	0.00	48.85	6.2	1,145	0.54%
2022/01/06	3.1	50.44	1	50.50	50.30	2.1	1,149	0.18%
2022/01/05	10	50.91	3	51.21	50.60	7	1,154	0.60%
2022/01/04	2.1	51.95	0	52.40	51.70	2.1	1,159	0.18%
2022/01/03	10	52.31	3.1	52.68	52.40	7	1,155	0.60%
2021/12/30	3	53.77	3	54.13	53.30	0	1,150	0.00%
2021/12/29	16.2	55.13	26	55.16	54.30	-9.8	1,144	-0.86%
2021/12/28	4	52.38	9	52.66	52.50	-5	1,115	-0.45%
2021/12/27	6	52.70	5.2	52.65	52.30	0.8	1,115	0.07%
2021/12/24	3.1	54.04	2.7	54.29	53.50	0.4	1,113	0.04%
2021/12/23	9	54.53	8	54.85	53.80	1	1,108	0.09%
2021/12/22	4.6	55.69	6.2	55.45	55.40	-1.6	1,097	-0.15%
2021/12/21	7.1	54.23	7.3	53.81	53.70	-0.3	1,085	-0.02%
2021/12/20	6.1	54.37	8	54.31	54.20	-2	1,082	-0.18%
2021/12/17	7.3	54.57	14	54.53	54.20	-6.8	1,081	-0.62%
2021/12/16	8.3	56.35	9	55.84	55.10	-0.7	1,076	-0.07%
2021/12/15	7.1	56.28	6	56.82	56.50	1.1	1,067	0.10%
2021/12/14	6.2	58.61	17.1	56.65	55.60	-10.9	1,063	-1.02%
2021/12/13	37.6	59.12	19.1	59.10	59.30	18.5	1,038	1.78%
2021/12/10	105.7	59.35	77	58.74	58.50	28.7	1,018	2.82%	大買/
2021/12/09	42.2	57.21	24.3	57.51	58.00	17.9	904	1.98%
2021/12/08	2.5	55.32	2	55.45	55.00	0.5	837	0.06%
2021/12/07	4.5	54.91	4	55.48	54.90	0.5	827	0.06%
2021/12/06	8	54.50	7	54.74	54.60	1	814	0.12%
2021/12/03	7	53.59	4.1	54.02	54.20	3	801	0.37%
2021/12/02	7.2	53.77	16.1	54.48	52.60	-8.9	795	-1.11%
2021/12/01	5	52.00	1	52.00	52.30	4	763	0.52%
2021/11/30	2	51.85	4	52.02	52.10	-2	762	-0.26%
2021/11/29	2	49.80	1	48.90	50.80	1	761	0.13%
2021/11/26	0	50.40	3	50.97	50.50	-3	760	-0.39%
2021/11/25	1	52.50	2	52.75	52.00	-1	761	-0.13%
2021/11/24	2	52.20	10	52.61	53.10	-8	757	-1.06%
2021/11/23	2	52.40	3	52.23	50.60	-1	757	-0.13%
2021/11/22	1.1	52.23	2	52.60	52.80	-0.9	751	-0.12%
2021/11/19	15	53.03	12	52.78	52.20	3	744	0.40%
2021/11/18	16.1	52.54	25	52.31	53.00	-9	720	-1.25%
2021/11/17	1	48.50	4	48.83	49.10	-3	659	-0.45%
2021/11/16	5	47.67	1.1	48.66	48.45	3.9	656	0.59%
2021/11/15	4	47.31	13.1	47.86	47.10	-9.1	654	-1.38%
2021/11/12	1	48.90	6	48.79	48.55	-5	661	-0.76%
2021/11/11	11.1	49.17	7	49.03	48.05	4.1	672	0.60%
2021/11/10	2	51.70	1.1	52.16	51.40	0.9	652	0.14%
2021/11/09	3.1	50.46	1	51.70	51.00	2.1	648	0.33%
2021/11/08	4	50.68	5	49.95	50.80	-1	649	-0.15%
2021/11/05	5.1	50.80	0	50.80	50.60	5	671	0.75%
2021/11/04	11.1	52.61	11	52.65	51.70	0.1	724	0.01%
2021/11/03	8	53.55	10	53.22	52.70	-2	729	-0.27%
2021/11/02	11	53.58	42	53.35	53.40	-31	736	-4.21%
2021/11/01	5	51.16	8	50.86	50.80	-3	703	-0.43%
2021/10/29	9	50.60	7.1	50.66	51.00	1.9	694	0.27%
2021/10/28	11.1	48.94	9	48.62	49.05	2.1	683	0.31%
2021/10/27	24	49.16	13.1	49.14	49.10	10.9	700	1.56%
2021/10/26	2.1	46.44	4	46.55	47.85	-2	677	-0.29%
2021/10/25	0	43.85	0	0.00	43.50	0	664	0.00%
2021/10/22	2.2	42.09	0	0.00	42.65	2.2	688	0.31%
2021/10/21	0	43.50	0	0.00	43.30	0	714	0.00%
2021/10/20	0	43.20	1	44.25	43.50	-1	754	-0.13%
2021/10/19	1	44.50	0.1	44.40	44.35	0.9	765	0.11%
2021/10/18	1	44.70	2.2	44.17	44.20	-1.2	787	-0.15%
2021/10/15	3	44.00	3	43.78	43.75	0	813	0.00%
2021/10/14	3.1	41.96	4.1	42.90	43.30	-1	869	-0.12%
2021/10/13	6	42.03	13	42.25	41.10	-7	889	-0.79%
2021/10/12	7.1	44.50	5	44.27	43.90	2.1	915	0.23%
2021/10/08	3	48.12	0	0.00	47.85	3	977	0.31%
2021/10/07	0	0.00	0	48.50	49.30	0	1,100	0.00%
2021/10/06	0	48.10	0	0.00	48.15	0	1,321	0.00%
2021/10/05	14	48.18	5	48.23	49.25	9	1,458	0.62%
2021/10/04	8	49.55	5.1	48.60	48.15	2.9	1,569	0.19%
2021/10/01	2	50.50	0	0.00	50.80	2	1,586	0.13%
2021/09/30	4	51.35	0	0.00	51.60	4	1,615	0.25%
2021/09/29	3	51.10	0	0.00	52.10	3	1,619	0.19%
2021/09/28	9	54.21	5	53.78	53.00	4	1,623	0.25%
2021/09/27	1	55.40	1	55.70	54.80	0	1,621	0.00%
2021/09/24	2	55.00	3	55.30	54.60	-1	1,627	-0.06%
2021/09/23	1	54.20	1	54.10	54.90	0	1,631	0.00%
2021/09/22	3.1	53.08	0	0.00	53.50	3.1	1,629	0.19%
2021/09/17	9	54.79	1	54.90	54.90	8	1,631	0.49%
2021/09/16	0	55.00	0	0.00	55.00	0	1,634	0.00%
2021/09/15	14	55.76	12	55.56	54.60	2	1,629	0.12%
2021/09/14	20	55.44	19.4	56.04	55.80	0.6	1,611	0.04%
2021/09/13	0	52.90	1	52.90	52.80	-1	1,590	-0.06%
2021/09/08	1	50.50	12	50.95	50.50	-11	1,593	-0.69%
2021/09/07	0	0.00	3.2	51.63	51.80	-3.2	1,592	-0.20%
2021/09/06	0	0.00	0	50.30	50.50	0	1,591	0.00%
2021/09/03	1	49.90	2	50.80	50.50	-1	1,591	-0.06%
2021/09/02	5	50.00	2	50.35	50.40	3	1,592	0.19%
2021/09/01	3.2	50.13	1.1	50.40	50.40	2.1	1,596	0.13%
2021/08/31	5	51.24	0	0.00	50.70	5	1,592	0.31%
2021/08/30	4	52.85	0	0.00	52.40	4	1,598	0.25%
2021/08/27	0.1	54.33	2	54.20	53.60	-1.9	1,603	-0.12%
2021/08/26	3	53.17	2	52.75	52.30	1	1,598	0.06%
2021/08/24	0.1	51.89	0	0.00	51.50	0.1	1,612	0.00%
2021/08/23	2	53.20	1.5	53.00	53.00	0.5	1,617	0.03%
2021/08/20	0	51.12	5	51.94	51.10	-5	1,616	-0.31%
2021/08/19	5	50.75	0	0.00	51.00	5	1,621	0.31%
2021/08/18	10.1	49.56	7	48.86	53.00	3.1	1,625	0.19%
2021/08/17	4	50.60	4	50.70	50.20	0	1,617	0.00%
2021/08/16	7	53.86	4	54.05	53.20	3	1,611	0.19%
2021/08/13	2.1	55.28	5	55.62	53.60	-2.9	1,615	-0.18%
2021/08/12	16	56.20	14	56.21	55.60	2	1,632	0.12%
2021/08/11	11.1	55.01	15.4	55.29	57.00	-4.2	1,640	-0.26%
2021/08/10	25.1	59.01	65	58.16	58.50	-39.9	1,629	-2.45%
2021/08/09	5.4	64.18	16	65.05	63.50	-10.6	1,593	-0.67%
2021/08/06	8	63.99	6	64.10	64.00	2	1,604	0.12%
2021/08/05	14.1	62.94	0.2	62.50	62.50	13.9	1,625	0.85%
2021/08/04	16.2	63.50	7.1	63.04	62.50	9.1	1,655	0.55%
2021/08/03	9	63.57	14.5	63.41	63.10	-5.5	1,690	-0.33%
2021/08/02	17	63.23	18.2	63.15	64.00	-1.2	1,727	-0.07%
2021/07/30	8	60.88	5.1	61.68	61.00	2.9	1,736	0.17%
2021/07/29	8.4	60.76	9.1	61.03	61.70	-0.7	1,768	-0.04%
2021/07/28	18.1	59.72	14	59.24	59.50	4.1	1,776	0.23%
2021/07/27	30	64.53	5.3	64.87	62.50	24.7	1,781	1.39%
2021/07/26	14.3	65.41	27.2	64.96	66.20	-12.9	1,786	-0.72%
2021/07/23	11	61.81	5	61.92	61.80	6	1,774	0.34%
2021/07/22	14.1	61.94	6	62.13	61.40	8.1	1,781	0.45%
2021/07/21	12.3	65.17	8	64.65	63.20	4.3	1,768	0.24%
2021/07/20	35.1	65.23	51	65.33	65.40	-15.9	1,757	-0.90%
2021/07/19	38.1	63.45	52	63.48	63.10	-14	1,721	-0.81%
2021/07/16	35.2	65.57	9.2	65.88	64.50	26	1,719	1.51%
2021/07/15	41.5	67.38	33	67.11	65.50	8.5	1,711	0.50%
2021/07/14	53.3	66.10	65	67.12	68.00	-11.7	1,679	-0.70%
2021/07/13	51.8	71.92	117.8	72.20	71.50	-65.9	1,615	-4.08%	大賣/
2021/07/12	113.6	66.21	98.5	66.08	67.50	15.1	1,444	1.04%	大買/
2021/07/09	59.5	65.23	36.5	65.29	65.10	23	1,371	1.68%
2021/07/08	10	61.53	7.4	61.50	61.60	2.6	1,323	0.20%
2021/07/07	14.1	59.28	10.2	59.14	60.50	3.9	1,410	0.27%
2021/07/06	0	0.00	3.3	55.95	56.00	-3.3	1,447	-0.23%
2021/07/05	2	56.60	3.1	56.31	56.10	-1.1	1,471	-0.07%
2021/07/02	3	54.60	1	54.00	54.60	2	1,483	0.13%
2021/07/01	2	54.50	5	55.50	54.50	-3	1,495	-0.20%
2021/06/30	3	55.40	3	55.10	55.40	0	1,519	0.00%
2021/06/29	3	53.50	1	53.30	53.40	2	1,520	0.13%
2021/06/28	4	54.05	5	53.86	54.00	-1	1,526	-0.07%
2021/06/25	4	52.08	3	52.10	52.10	1	1,524	0.07%
2021/06/24	1	50.30	2.3	50.63	50.20	-1.3	1,527	-0.09%
2021/06/23	3	50.40	0	0.00	50.40	3	1,534	0.20%
2021/06/22	2	48.81	2	49.48	48.80	0	1,535	0.00%
2021/06/21	0	49.10	0	0.00	49.05	0	1,538	0.00%
2021/06/18	2	50.10	2.1	50.38	50.10	-0.1	1,544	-0.01%
2021/06/17	2.1	50.60	2.1	50.69	50.60	0	1,551	0.00%
2021/06/16	0.3	50.90	0	0.00	50.50	0.3	1,561	0.02%
2021/06/15	1	50.98	0	0.00	50.60	1	1,569	0.07%
2021/06/11	1	50.50	0	0.00	50.40	1	1,582	0.06%
2021/06/10	1.1	50.61	1	50.60	50.40	0.1	1,600	0.00%
2021/06/09	9.1	50.74	1	50.10	50.40	8.1	1,654	0.49%
2021/06/08	2	51.40	0	0.00	50.80	2	1,688	0.12%
2021/06/07	2	52.65	8	52.66	51.40	-6	1,709	-0.35%
2021/06/04	1	54.01	0	0.00	53.70	1	1,722	0.06%
2021/06/03	1	55.40	2	56.00	55.50	-1	1,726	-0.06%
2021/06/02	2	55.00	4.1	54.95	54.60	-2.1	1,735	-0.12%
2021/05/28	0	0.00	3.4	52.68	52.70	-3.4	1,803	-0.19%
2021/05/27	0	0.00	0.1	52.20	51.90	-0.1	1,871	-0.01%
2021/05/26	4.1	52.16	1	52.22	52.20	3	1,904	0.16%
2021/05/25	5	52.68	5.3	52.88	53.30	-0.2	1,923	-0.01%
2021/05/24	3	50.00	5.6	49.95	51.30	-2.6	2,022	-0.13%
2021/05/21	4	48.78	4	48.75	49.50	0	2,052	0.00%
2021/05/20	12.3	47.41	8	47.70	47.80	4.3	2,069	0.21%
2021/05/19	4	48.20	5	48.52	48.75	-1	2,078	-0.05%
2021/05/18	4.1	45.45	9.5	45.47	46.60	-5.5	2,069	-0.26%
2021/05/17	8.4	42.44	2.5	43.06	42.40	5.9	2,070	0.29%
2021/05/14	7	48.46	3	48.75	47.10	4	2,074	0.19%
2021/05/13	4.5	47.46	8.1	47.82	48.00	-3.6	2,048	-0.18%
2021/05/12	10	52.98	3	53.87	52.00	7	2,012	0.35%
2021/05/11	12	59.80	2	61.35	57.70	10	1,975	0.51%
2021/05/10	16	67.31	17	66.55	64.00	-1	1,940	-0.05%
2021/05/07	7.1	64.55	11	65.02	65.30	-3.9	1,902	-0.20%
2021/05/06	12.1	63.88	22	64.45	64.70	-9.9	1,890	-0.52%
2021/05/05	7	61.87	8	61.00	61.60	-1	1,853	-0.05%
2021/05/04	5.1	59.01	6	59.15	59.40	-0.9	1,837	-0.05%
2021/05/03	7.2	62.33	7	63.00	61.10	0.2	1,808	0.01%
2021/04/29	17	62.50	15	62.27	62.00	2	1,788	0.11%
2021/04/28	3	59.27	3	59.73	59.40	0	1,771	0.00%
2021/04/27	1	58.00	3	58.43	58.00	-2	1,766	-0.11%
2021/04/26	5	58.05	2	57.65	57.60	3	1,768	0.17%
2021/04/23	17	57.19	7	57.40	57.20	10	1,759	0.57%
2021/04/22	20	60.69	12	60.70	58.40	8	1,762	0.45%
2021/04/21	10	64.80	42	64.24	63.40	-32	1,761	-1.82%
2021/04/20	22.1	67.63	5	67.12	66.50	17.1	1,749	0.98%
2021/04/19	19.2	65.96	17.5	66.67	67.00	1.7	1,770	0.10%
2021/04/16	43	67.98	45.5	67.78	67.50	-2.5	1,766	-0.14%
2021/04/15	107	66.77	101.3	65.99	65.20	5.7	1,728	0.33%	大買/大賣/
2021/04/14	17	62.17	43	62.87	66.30	-26	1,668	-1.56%
2021/04/13	80	62.85	69	63.16	60.60	11	1,618	0.68%
2021/04/12	30.3	61.06	20.2	61.07	61.70	10.1	1,540	0.65%
2021/04/09	7	57.96	6	57.93	58.60	1	1,493	0.07%
2021/04/08	18	60.16	7.1	60.01	59.90	11	1,487	0.74%
2021/04/07	5.2	59.63	0	59.70	59.50	5.1	1,491	0.34%
2021/04/06	13.2	60.03	18.5	59.48	59.70	-5.3	1,510	-0.35%
2021/04/01	9.1	57.68	10	57.83	57.20	-0.9	1,498	-0.06%
2021/03/31	3	57.83	15.2	58.05	57.80	-12.2	1,519	-0.80%
2021/03/30	2.5	57.38	4	57.70	57.70	-1.5	1,549	-0.10%
2021/03/29	5.2	57.34	20	57.56	57.00	-14.8	1,587	-0.93%
2021/03/26	2	56.20	7	56.80	57.10	-5	1,615	-0.31%
2021/03/25	3	56.96	4	56.73	56.30	-1	1,628	-0.06%
2021/03/24	6	57.20	6	57.40	57.00	0	1,633	0.00%
2021/03/23	5	57.06	3	56.94	57.40	2	1,638	0.12%
2021/03/22	1.1	56.62	5	57.06	56.90	-3.9	1,650	-0.24%
2021/03/19	7	56.34	6	56.21	56.30	1	1,679	0.06%
2021/03/18	15	56.55	6	56.73	56.30	9	1,706	0.53%
2021/03/17	9.3	56.85	6	57.37	56.90	3.3	1,742	0.19%
2021/03/16	9.1	57.50	6	57.87	57.20	3.1	1,744	0.18%
2021/03/15	26.3	58.08	20	58.21	57.20	6.3	1,751	0.36%
2021/03/12	2.1	59.22	15.2	59.83	61.20	-13.2	1,740	-0.76%
2021/03/11	4	58.15	2.2	57.62	58.40	1.9	1,710	0.11%
2021/03/10	15.2	57.05	7.9	57.57	58.00	7.2	1,701	0.43%
2021/03/09	2	54.45	2	54.75	55.00	0	1,684	0.00%
2021/03/08	18.1	53.69	9.6	54.27	53.90	8.5	1,683	0.50%
2021/03/05	18.3	55.33	2.5	55.96	53.60	15.7	1,670	0.94%
2021/03/04	9.1	57.78	8.2	57.87	58.20	1	1,631	0.06%
2021/03/03	4	56.60	7	56.75	57.00	-3	1,607	-0.19%
2021/03/02	46.1	58.01	43.1	56.69	55.80	3	1,587	0.19%
2021/02/26	19.2	59.90	36.5	59.82	59.90	-17.3	1,520	-1.14%
2021/02/25	22.2	58.16	6.1	57.98	57.60	16.1	1,495	1.07%
2021/02/24	55.6	59.31	109.1	60.39	57.50	-53.6	1,463	-3.66%	大賣/
2021/02/23	23.1	56.02	37.4	56.01	56.70	-14.3	1,351	-1.06%
2021/02/22	8	52.65	17	52.47	52.90	-9	1,309	-0.69%
2021/02/19	13	50.08	13	50.36	52.00	0	1,279	0.00%
2021/02/18	28	47.43	2	47.50	47.70	26	1,243	2.09%
2021/02/17	30	47.30	17	46.91	47.40	13	1,241	1.05%
2021/02/05	6	45.83	12	45.11	45.75	-6	1,227	-0.49%
2021/02/04	5	42.52	6	42.04	42.75	-1	1,211	-0.08%
2021/02/03	6	41.93	5	42.26	41.70	1	1,215	0.08%
2021/02/02	0	40.20	1	40.25	40.45	-1	1,232	-0.08%
2021/02/01	0	40.10	0	0.00	39.60	0	1,242	0.00%
2021/01/29	3	41.23	4	41.80	41.00	-1	1,258	-0.08%
2021/01/28	13	41.74	13	41.53	41.35	0	1,267	0.00%
2021/01/27	0	0.00	11	39.49	39.40	-11	1,303	-0.84%
2021/01/26	1	39.01	0	0.00	39.15	1	1,314	0.08%
2021/01/25	2	39.63	2	39.78	40.20	0	1,324	0.00%
2021/01/22	5	39.80	10	39.45	40.00	-5	1,368	-0.37%
2021/01/21	3	39.83	2	39.60	39.50	1	1,428	0.07%
2021/01/20	5	41.86	6	41.13	40.20	-1	1,430	-0.07%
2021/01/19	8	42.90	0	0.00	42.25	8	1,415	0.57%
2021/01/18	2	43.05	0	0.00	43.55	2	1,407	0.14%
2021/01/15	12	44.87	7	43.59	43.50	5	1,405	0.36%
2021/01/14	19.1	45.10	16	45.89	45.80	3.1	1,385	0.22%
2021/01/13	5	42.36	1.1	42.57	42.60	3.9	1,351	0.29%
2021/01/12	16	42.46	110	41.73	41.40	-94	1,334	-7.04%	大賣/
2021/01/11	10	46.50	11	47.28	45.90	-1	1,274	-0.08%
2021/01/08	1	51.20	0	0.00	51.00	1	1,224	0.08%
2021/01/07	11	49.36	0	0.00	49.50	11	1,215	0.91%
2021/01/06	4	49.58	14	49.57	49.35	-10	1,217	-0.82%
2021/01/05	8	50.90	4	50.60	50.60	4	1,207	0.33%
2021/01/04	7	52.60	2	52.80	53.00	5	1,186	0.42%
2020/12/31	9	50.51	3	50.43	51.20	6	1,167	0.51%
2020/12/30	9.1	50.92	10	51.59	50.30	-0.9	1,148	-0.08%
2020/12/29	20	54.20	2	54.90	52.90	18	1,133	1.59%
2020/12/28	6	53.44	16	53.16	54.30	-10	1,105	-0.90%
2020/12/25	7	51.69	4	51.85	52.30	3	1,092	0.27%
2020/12/24	13	50.98	7	50.69	50.70	6	1,085	0.55%
2020/12/23	3	46.10	9	48.66	49.40	-6	1,091	-0.55%
2020/12/22	12	47.63	8	47.84	45.05	4	1,102	0.36%
2020/12/21	0	46.15	1	46.10	47.00	-1	1,096	-0.09%
2020/12/18	0	0.00	4	46.13	46.10	-4	1,089	-0.37%
2020/12/17	5	46.08	2	46.13	46.25	3	1,093	0.27%
2020/12/16	3	45.37	5	45.64	46.10	-2	1,095	-0.18%
2020/12/15	7	45.37	11	45.32	44.00	-4	1,083	-0.37%
2020/12/14	6	45.08	7	44.94	45.40	-1	1,064	-0.09%
2020/12/11	14	44.91	5	44.79	43.45	9	1,062	0.85%
2020/12/10	10	42.59	3	42.53	43.80	7	1,106	0.63%
2020/12/09	0	42.40	4	42.60	42.50	-4	1,131	-0.35%
2020/12/08	4	42.35	7	41.16	42.60	-3	1,133	-0.26%
2020/12/07	6	40.08	0	0.00	39.90	6	1,114	0.54%
2020/12/04	0	0.00	3	39.75	39.60	-3	1,170	-0.26%
2020/12/03	5	38.99	5	39.15	38.75	0	1,216	0.00%
2020/12/02	1	38.40	0	0.00	38.30	1	1,246	0.08%
2020/12/01	0	0.00	1	39.00	38.70	-1	1,273	-0.08%
2020/11/30	2	38.63	0	0.00	38.90	2	1,347	0.15%
2020/11/27	4	38.80	4	38.85	39.00	0	1,393	0.00%
2020/11/26	3	39.78	17	39.26	39.20	-14	1,417	-0.99%
2020/11/25	3	40.17	2	40.30	39.30	1	1,430	0.07%
2020/11/24	18	40.10	14	39.93	40.00	4	1,454	0.28%
2020/11/23	1	39.30	0	0.00	39.30	1	1,451	0.07%
2020/11/20	0	0.00	1	39.00	39.50	-1	1,468	-0.07%
2020/11/19	1	38.80	1	38.85	38.85	0	1,489	0.00%
2020/11/18	3	38.98	6	39.03	39.10	-3	1,532	-0.20%
2020/11/17	1	38.95	7	38.77	38.65	-6	1,548	-0.39%
2020/11/16	4	38.80	0	0.00	38.85	4	1,585	0.25%
2020/11/13	1	40.00	7	39.84	39.55	-6	1,619	-0.37%
2020/11/12	5	38.60	0	0.00	38.60	5	1,628	0.31%
2020/11/11	7	39.39	8	39.24	39.90	-1	1,634	-0.06%
2020/11/10	9	39.57	8	39.17	38.70	1	1,642	0.06%
2020/11/09	14	40.92	33.1	40.90	40.85	-19.1	1,632	-1.17%
2020/11/06	25.1	40.98	21	40.69	40.55	4.1	1,645	0.25%
2020/11/05	6	40.44	2	40.63	40.20	4	1,654	0.24%
2020/11/04	31	40.96	32	40.76	40.35	-1	1,657	-0.06%
2020/11/03	33	38.49	8	38.73	39.00	25	1,619	1.54%
2020/11/02	44	37.96	37	37.92	38.30	7	1,664	0.42%
2020/10/30	129	39.43	110	37.48	37.55	19	1,768	1.07%	大買/大賣/
2020/10/29	67	38.15	52	38.69	39.30	15	1,777	0.84%
2020/10/28	7	35.52	8	35.59	36.05	-1	1,760	-0.06%
2020/10/27	1	34.30	0	0.00	34.55	1	1,787	0.06%
2020/10/26	0	0.00	1	34.60	34.50	-1	1,818	-0.05%
2020/10/23	4	34.86	1	35.55	34.95	3	1,823	0.16%
2020/10/22	4	35.36	0	0.00	35.10	4	1,841	0.22%
2020/10/21	1	35.00	0	0.00	35.15	1	1,842	0.05%
2020/10/20	1	35.50	2	35.05	35.10	-1	1,872	-0.05%
2020/10/19	14	35.08	3	35.00	35.25	11	1,899	0.58%
2020/10/16	11	34.88	2	35.68	35.25	9	1,965	0.46%
2020/10/15	10	34.99	1	35.25	35.25	9	2,062	0.44%
2020/10/14	7	34.76	7	35.19	35.55	0	2,073	0.00%
2020/10/13	12	34.96	0	0.00	34.50	12	2,067	0.58%
2020/10/12	46	35.05	10	35.37	35.50	36	2,065	1.74%
2020/10/08	1	34.35	0	0.00	34.30	1	2,064	0.05%
2020/10/07	3	34.77	0	0.00	34.75	3	2,090	0.14%
2020/10/06	5	34.97	0	0.00	34.70	5	2,093	0.24%
2020/10/05	4	34.71	0	0.00	35.45	4	2,094	0.19%
2020/09/30	3	34.67	3	34.85	35.05	0	2,100	0.00%
2020/09/29	8	34.31	2	35.05	34.25	6	2,104	0.29%
2020/09/28	15	33.97	8	34.24	35.00	7	2,184	0.32%
2020/09/25	16	36.15	2	35.48	35.00	14	2,154	0.65%
2020/09/24	17	39.46	8	39.23	38.85	9	2,120	0.42%
2020/09/23	4	41.35	4	41.60	41.50	0	2,105	0.00%
2020/09/22	13	40.88	7	40.81	40.80	6	2,156	0.28%
2020/09/21	8	42.51	7	42.21	41.90	1	2,157	0.05%
2020/09/18	14	41.78	13	41.77	41.75	1	2,157	0.05%
2020/09/17	8	41.92	6	41.20	41.75	2	2,188	0.09%
2020/09/16	17	42.36	14	41.94	41.40	3	2,231	0.13%
2020/09/15	10	44.08	39.3	44.04	42.55	-29.3	2,257	-1.30%
2020/09/14	11	39.14	14	39.55	40.75	-3	2,194	-0.14%
2020/09/11	17	37.34	10	37.06	37.05	7	2,161	0.32%
2020/09/10	30	38.43	21	38.18	37.90	9	2,141	0.42%
2020/09/09	75	39.90	70	39.38	38.80	5	2,250	0.22%
2020/09/08	20.1	39.20	10	38.81	39.65	10.1	2,186	0.46%
2020/09/07	21	37.03	30	37.23	36.55	-9	2,137	-0.42%
2020/09/04	18.2	35.48	18	35.18	36.50	0.2	2,102	0.01%
2020/09/03	33	35.47	39	36.09	35.10	-6	2,068	-0.29%
2020/09/02	18	33.52	3	33.02	34.70	15	2,005	0.75%
2020/09/01	2	29.75	18	30.97	31.95	-16	1,970	-0.81%
2020/08/31	5	30.18	0	0.00	29.90	5	1,947	0.26%
2020/08/28	2	29.63	3	29.87	29.50	-1	1,934	-0.05%
2020/08/27	1	28.90	3	29.17	28.80	-2	1,906	-0.10%
2020/08/26	0	0.00	11	29.20	28.95	-11	1,908	-0.58%
2020/08/25	5	28.52	8	28.48	28.75	-3	1,897	-0.16%
2020/08/24	9	28.86	8	29.42	28.75	1	1,876	0.05%
2020/08/21	0	0.00	2	26.88	27.50	-2	1,847	-0.11%
2020/08/20	4	25.83	2	25.65	25.85	2	1,838	0.11%
2020/08/19	12	27.91	11	27.42	27.15	1	1,811	0.06%
2020/08/18	3	26.02	0	0.00	26.30	3	1,789	0.17%
2020/08/17	11	25.54	2	25.58	25.90	9	1,782	0.51%
2020/08/14	3	24.85	2	25.35	24.80	1	1,790	0.06%
2020/08/13	1	25.15	9	25.74	25.25	-8	1,783	-0.45%
2020/08/12	1	25.50	14	25.84	25.20	-13	1,793	-0.72%
2020/08/11	12	25.15	5	25.43	25.25	7	1,792	0.39%
2020/08/10	4	24.75	1	24.30	24.65	3	1,788	0.17%
2020/08/07	2	25.45	2	25.55	25.30	0	1,793	0.00%
2020/08/06	22	27.06	10	26.36	26.15	12	1,821	0.66%
2020/08/05	22	28.05	12	27.65	27.40	10	1,861	0.54%
2020/08/04	11	26.20	16	25.76	25.60	-5	1,785	-0.28%
2020/08/03	4	24.78	22	25.31	25.60	-18	1,762	-1.02%
2020/07/31	18	23.14	9	23.28	23.30	9	1,731	0.52%
2020/07/30	3	20.30	3	21.20	22.25	0	1,701	0.00%
2020/07/29	8	19.47	6	20.00	20.25	2	1,683	0.12%
2020/07/28	3	20.13	4	20.48	19.05	-1	1,685	-0.06%
2020/07/24	5	21.33	0	0.00	20.35	5	1,675	0.30%
2020/07/23	5	21.59	1	21.55	21.70	4	1,645	0.24%
2020/07/22	27	21.71	13	21.44	21.75	14	1,619	0.86%
2020/07/21	13	20.42	1	20.35	21.00	12	1,557	0.77%
2020/07/20	0	0.00	9	18.64	19.10	-9	1,455	-0.62%
2020/07/16	0	0.00	1	18.55	18.35	-1	1,442	-0.07%
2020/07/15	0	0.00	5	18.40	18.20	-5	1,439	-0.35%
2020/07/14	7	18.24	3	18.90	18.20	4	1,429	0.28%
2020/07/13	1	18.00	2	18.40	18.40	-1	1,394	-0.07%
2020/07/10	12	18.15	1	18.25	18.10	11	1,386	0.79%
2020/07/09	1	18.55	2	18.80	18.50	-1	1,375	-0.07%
2020/07/08	2	18.45	0	0.00	18.50	2	1,365	0.15%
2020/07/07	3	18.32	7	18.50	18.25	-4	1,357	-0.29%
2020/07/06	20	18.73	11	18.52	18.90	9	1,252	0.72%
2020/07/03	16	18.20	5	18.20	18.10	11	1,238	0.89%
2020/07/02	12	18.25	0	0.00	18.00	12	1,222	0.98%
2020/07/01	10	18.50	25	19.15	18.20	-15	1,203	-1.25%
2020/06/30	0	0.00	3	18.40	18.20	-3	1,139	-0.26%
2020/06/29	14	17.77	12	17.85	17.60	2	1,124	0.18%
2020/06/24	7	18.04	13	18.40	18.00	-6	1,112	-0.54%
2020/06/23	10	17.71	22	18.03	18.00	-12	1,073	-1.12%
2020/06/22	29	16.02	120	16.16	16.90	-91	1,010	-9.01%	大賣/
2020/06/19	2	15.68	22	15.45	15.40	-20	948	-2.11%
2020/06/17	26	15.01	65	14.89	14.95	-39	914	-4.26%
2020/06/16	104	15.70	0	0.00	14.85	104	912	11.39%	大買/鉅額交易
2020/06/15	0	0.00	6	14.50	14.45	-6	788	-0.76%
2020/06/12	1	14.00	5	14.10	14.45	-4	787	-0.51%
2020/06/10	6	14.18	0	0.00	14.20	6	809	0.74%
2020/06/09	9	14.64	8	14.20	14.20	1	817	0.12%
2020/06/08	4	15.05	4	14.70	14.70	0	840	0.00%
2020/06/04	10	14.94	0	0.00	14.65	10	869	1.15%
2020/06/01	1	14.35	0	0.00	14.35	1	868	0.12%
2020/05/29	1	14.55	0	0.00	14.55	1	860	0.12%
2020/05/27	3	14.90	0	0.00	14.90	3	846	0.35%
2020/05/26	10	15.53	0	0.00	15.35	10	843	1.18%
2020/05/25	25	15.77	5	15.60	15.60	20	838	2.39%
2020/05/22	4	15.10	0	0.00	15.15	4	814	0.49%
2020/05/21	12	15.48	6	15.63	15.00	6	806	0.74%
2020/05/20	1	14.30	1	14.75	14.75	0	778	0.00%
2020/05/19	29	14.15	0	0.00	14.25	29	766	3.78%
2020/05/15	2	14.93	0	0.00	14.75	2	714	0.28%
2020/05/14	0	0.00	5	15.45	15.00	-5	686	-0.73%
2020/05/13	16	15.35	11	15.75	15.45	5	658	0.76%
2020/05/12	24	15.40	10	15.63	15.95	14	611	2.29%
2020/05/11	0	0.00	1	14.50	14.50	-1	510	-0.20%
2020/05/08	1	13.30	1	13.85	13.20	0	463	0.00%
2020/05/07	1	12.65	0	0.00	12.85	1	428	0.23%
2020/05/06	0	0.00	1	12.95	12.75	-1	405	-0.25%
2020/05/04	2	11.75	0	0.00	11.90	2	374	0.53%
2020/04/29	1	12.00	0	0.00	12.00	1	350	0.29%
2020/04/27	0	0.00	1	11.70	11.70	-1	343	-0.29%
2020/04/24	1	11.40	0	0.00	11.70	1	341	0.29%
2020/04/23	0	0.00	4	11.20	11.25	-4	331	-1.21%
2020/04/20	4	11.35	0	0.00	11.20	4	323	1.24%
2020/04/08	5	10.25	5	10.26	10.50	0	299	0.00%
2020/03/24	0	11.00	0	0.00	10.90	0	279	0.00%
2020/03/18	0	11.40	0	0.00	11.50	0	252	0.00%
2020/03/17	1	11.95	37	12.17	11.75	-36	248	-14.47%
2020/03/16	37	11.86	23	12.50	12.50	14	227	6.15%
2020/03/12	33	13.14	10	13.60	12.15	23	201	11.39%
2020/03/11	10	13.05	10	12.92	13.40	0	170	0.00%
2020/03/10	0	0.00	50	11.95	12.20	-50	131	-38.12%
2020/03/09	51	12.65	0	0.00	12.10	51	128	39.65%
2020/03/06	2	11.95	0	0.00	11.90	2	106	1.88%
2020/03/04	1	11.75	0	0.00	11.75	1	107	0.93%
2020/02/27	0	0.00	2	11.75	11.85	-2	108	-1.84%
2020/01/06	0	0.00	1	11.10	11.00	-1	93	-1.07%
2020/01/03	2	11.15	0	0.00	11.10	2	92	2.17%
2019/12/04	1	12.05	0	0.00	11.95	1	82	1.21%
2019/11/14	0	0.00	1	10.85	10.85	-1	117	-0.85%
2019/11/13	1	11.10	0	0.00	11.00	1	127	0.79%
2019/09/17	0	11.80	0	0.00	11.80	0	115	0.00%
2019/08/30	0	0.00	1	12.55	12.50	-1	104	-0.96%
2019/08/19	1	12.00	0	0.00	12.05	1	51	1.94%
2019/07/22	0	10.15	0	0.00	10.15	0	19	0.01%
2019/07/09	0	0.00	12	10.05	10.20	-12	19	-61.86%
2019/03/18	0	13.15	0	0.00	13.05	0	104	0.00%
2019/03/07	0	13.30	0	0.00	13.35	0	87	0.00%
2018/09/25	0	0.00	5	11.55	11.50	-5	155	-3.21%
2018/09/13	0	0.00	1	10.70	10.50	-1	101	-0.98%
2018/09/10	1	9.55	0	0.00	9.55	1	83	1.20%
2018/06/21	0	0.00	15	9.73	9.60	-15	230	-6.52%
2018/06/07	0	0.00	5	11.65	11.35	-5	250	-2.00%
2018/06/06	0	0.00	5	10.85	10.85	-5	233	-2.14%
2018/06/05	10	9.70	1	9.78	9.90	9	223	4.02%
2018/06/04	1	8.90	0	0.00	9.00	1	220	0.45%
2018/05/14	15	8.06	0	0.00	8.10	15	283	5.30%
2018/04/16	5	10.60	0	0.00	10.35	5	401	1.25%
2018/04/09	0	0.00	5	11.55	10.90	-5	485	-1.03%
2018/04/02	5	11.80	0	0.00	11.85	5	518	0.96%
2018/03/05	0	0.00	25	12.84	12.70	-25	1,141	-2.19%
2018/02/27	10	12.00	0	0.00	12.00	10	1,279	0.78%
2018/02/23	0	0.00	1	12.00	11.90	-1	1,284	-0.08%
2018/02/09	1	11.35	0	0.00	11.65	1	1,372	0.07%
2018/01/16	0	0.00	1	13.65	13.80	-1	1,522	-0.07%
2018/01/15	1	13.50	1	13.70	13.75	0	1,521	0.00%
2018/01/12	3	13.63	0	0.00	13.50	3	1,518	0.20%
2018/01/08	15	15.20	0	0.00	14.40	15	1,498	1.00%