建碁 (3046)-國泰-敦南券商分點個股進出

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

建碁

(3046)

可現股當沖

股價
61.5
漲跌
--
漲幅
0.00%
成交量
279張
產業
上市電腦週邊類股
199人加入追蹤

立即追蹤
本地時間:13:30

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

建碁 (3046)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
2024/05/03	1.1	61.69	0.3	61.60	61.50	0.8	378	0.22%
2024/05/02	0.1	61.43	1	61.30	61.50	-0.9	382	-0.23%
2024/04/30	2.3	61.13	1	61.30	61.20	1.3	395	0.34%
2024/04/29	0	60.90	3	61.00	60.60	-3	397	-0.76%
2024/04/26	7.1	60.27	1	60.30	60.10	6.1	402	1.52%
2024/04/25	2	60.05	1	60.49	60.20	1	411	0.25%
2024/04/24	0.1	60.16	0	0.00	60.60	0.1	418	0.02%
2024/04/23	2	59.30	0	59.30	59.10	2	432	0.46%
2024/04/22	3	58.80	0	59.30	58.60	3	447	0.67%
2024/04/19	6.1	59.65	0.1	60.31	59.50	6	460	1.31%
2024/04/18	2.1	61.79	3.2	61.85	61.90	-1.1	470	-0.23%
2024/04/17	1.1	61.29	0	0.00	61.20	1.1	552	0.19%
2024/04/16	3.3	61.29	17.7	60.99	60.40	-14.3	575	-2.49%
2024/04/15	0.3	63.54	8.1	63.10	62.80	-7.8	738	-1.06%
2024/04/12	3	64.10	5.2	64.03	63.80	-2.1	833	-0.25%
2024/04/11	3	64.38	3.3	64.58	64.30	-0.3	840	-0.03%
2024/04/10	12.1	66.02	1.1	65.90	65.70	11	865	1.28%
2024/04/09	22.4	66.94	29.1	66.53	66.20	-6.8	961	-0.70%
2024/04/08	0.2	62.52	1	62.50	62.90	-0.8	935	-0.09%
2024/04/03	0.4	62.40	1	62.00	62.00	-0.6	936	-0.07%
2024/04/02	1.1	62.67	2	62.25	62.20	-0.9	936	-0.10%
2024/04/01	1	62.60	2.1	62.61	62.70	-1.1	935	-0.11%
2024/03/29	2.3	62.17	1.1	62.50	62.30	1.1	938	0.12%
2024/03/28	5.2	62.73	4	62.90	62.50	1.2	936	0.12%
2024/03/27	1.2	63.09	9	63.34	63.40	-7.8	933	-0.84%
2024/03/26	3.1	63.29	3.3	63.05	63.10	-0.2	933	-0.02%
2024/03/25	2.2	64.49	0	0.00	64.60	2.2	933	0.24%
2024/03/22	0	64.30	0.1	64.40	64.30	0	933	0.00%
2024/03/21	8.3	64.66	8	64.64	64.30	0.3	933	0.04%
2024/03/20	2	64.10	1	64.20	64.20	1	934	0.11%
2024/03/19	3.2	63.56	0	0.00	63.60	3.2	935	0.35%
2024/03/18	0	0.00	3	63.20	64.10	-3	937	-0.32%
2024/03/15	1	62.30	0	62.30	62.50	1	937	0.11%
2024/03/14	2.1	62.21	4.1	62.33	62.20	-2	937	-0.22%
2024/03/13	3.6	62.93	1.1	63.77	62.60	2.6	938	0.27%
2024/03/12	0	66.00	4	63.70	63.80	-4	940	-0.43%
2024/03/11	4	63.05	0	0.00	63.10	4	939	0.42%
2024/03/08	8.7	64.16	46.1	64.50	63.10	-37.3	940	-3.97%
2024/03/07	18.1	66.35	7.7	66.39	66.00	10.4	938	1.11%
2024/03/06	5.5	68.51	9.3	68.67	68.70	-3.8	926	-0.41%
2024/03/05	7	67.84	6.5	67.84	68.20	0.5	925	0.06%
2024/03/04	5.2	69.20	5.3	68.89	68.70	-0.2	923	-0.02%
2024/03/01	2	67.90	11.1	67.78	68.00	-9.1	916	-0.99%
2024/02/29	2	67.80	5	68.04	67.80	-3	920	-0.33%
2024/02/27	3	68.29	3	67.43	67.90	0	929	0.00%
2024/02/26	4	68.62	17.2	68.60	68.60	-13.2	944	-1.39%
2024/02/23	6.3	67.05	2	67.85	66.90	4.3	942	0.45%
2024/02/22	1.4	67.57	0.2	67.70	67.70	1.2	943	0.13%
2024/02/21	10	68.47	14.1	68.41	68.20	-4.1	944	-0.43%
2024/02/20	10.2	67.92	12.8	67.44	67.50	-2.6	946	-0.27%
2024/02/19	17	68.49	2.8	68.82	68.40	14.2	942	1.51%
2024/02/16	8.2	68.75	20.4	68.71	69.30	-12.2	936	-1.30%
2024/02/15	3.1	67.87	10.2	68.03	68.00	-7.1	927	-0.77%
2024/02/05	0.3	66.07	4	65.98	66.20	-3.7	920	-0.40%
2024/02/02	19.4	66.81	12.7	66.44	66.00	6.7	918	0.73%
2024/02/01	3.1	65.34	4.4	65.66	65.70	-1.3	914	-0.14%
2024/01/31	4.2	65.65	5.1	65.56	65.50	-0.9	914	-0.10%
2024/01/30	7.2	65.73	2	65.75	65.70	5.2	922	0.56%
2024/01/29	2.1	66.05	3	65.77	66.60	-0.9	923	-0.09%
2024/01/26	5	66.39	2	65.95	65.70	3	922	0.33%
2024/01/25	12.4	67.52	3	66.77	66.60	9.4	921	1.02%
2024/01/24	13.4	67.21	4.1	67.21	66.70	9.3	916	1.02%
2024/01/23	2.7	66.18	6	66.18	65.90	-3.3	909	-0.37%
2024/01/22	11.4	66.01	2	65.95	66.20	9.4	904	1.04%
2024/01/19	12	65.67	11	65.92	65.10	1	901	0.11%
2024/01/18	5.3	66.01	9.1	65.45	65.30	-3.8	894	-0.43%
2024/01/17	14.2	67.41	32.1	67.44	66.50	-17.9	889	-2.01%
2024/01/16	12.3	70.01	13	69.68	69.70	-0.8	877	-0.09%
2024/01/15	25.3	69.75	8.3	70.04	69.10	16.9	869	1.95%
2024/01/12	23.5	69.37	24.2	69.13	68.60	-0.8	864	-0.09%
2024/01/11	96.3	71.88	91.5	71.57	70.00	4.8	850	0.56%
2024/01/10	13.2	69.64	9	69.44	69.60	4.2	775	0.54%
2024/01/09	322.3	72.47	352.1	72.19	71.00	-29.8	758	-3.92%	大買/大賣/
2024/01/08	88.3	70.04	89.9	70.16	71.80	-1.6	591	-0.27%
2024/01/05	11.1	65.85	11	65.53	65.30	0.1	500	0.01%
2024/01/04	21	66.49	24.4	66.30	66.20	-3.4	495	-0.69%
2024/01/03	125.4	68.42	94.3	68.44	68.30	31.1	479	6.49%	大買/
2024/01/02	5.1	64.22	0.2	64.54	64.10	4.9	397	1.23%
2023/12/29	0.1	64.00	1	63.90	63.80	-0.9	403	-0.23%
2023/12/28	3	64.00	0.1	64.50	64.20	2.9	410	0.70%
2023/12/27	2.2	64.48	1.5	64.27	64.50	0.7	437	0.16%
2023/12/26	1.1	63.59	5	64.37	64.60	-3.9	458	-0.85%
2023/12/25	0	63.80	2	63.80	63.20	-2	461	-0.44%
2023/12/22	3	63.16	0	0.00	63.00	3	464	0.65%
2023/12/21	3.1	63.49	0.3	63.40	63.20	2.8	470	0.60%
2023/12/20	0.2	63.68	2	62.60	64.10	-1.9	474	-0.39%
2023/12/19	1	62.50	2.2	62.51	62.20	-1.2	478	-0.25%
2023/12/18	0	0.00	1	63.40	63.10	-1	485	-0.21%
2023/12/15	0.1	63.70	2	63.60	63.70	-1.9	492	-0.38%
2023/12/14	2.2	63.50	2	63.70	63.40	0.2	508	0.03%
2023/12/13	0	0.00	0	63.20	63.00	0	526	0.00%
2023/12/12	2.1	62.46	1	63.10	62.40	1.1	544	0.19%
2023/12/11	0.1	63.30	0	0.00	63.00	0.1	559	0.02%
2023/12/08	4.1	63.33	2	63.75	63.10	2.1	588	0.36%
2023/12/07	3.3	63.99	1	63.61	63.50	2.2	725	0.31%
2023/12/06	1.1	64.13	1	64.50	64.60	0	832	0.01%
2023/12/05	3	64.23	5	64.20	64.10	-2	1,190	-0.17%
2023/12/04	1	65.90	5.1	65.37	65.20	-4.1	1,291	-0.31%
2023/12/01	5.4	65.63	5	65.26	65.20	0.4	1,303	0.03%
2023/11/30	2.1	65.97	6	65.85	65.70	-3.9	1,315	-0.29%
2023/11/29	3	65.50	8.3	65.19	65.50	-5.3	1,326	-0.40%
2023/11/28	0.2	64.43	13.8	64.86	64.60	-13.7	1,375	-0.99%
2023/11/27	11.7	66.01	9.2	65.61	64.70	2.5	1,432	0.18%
2023/11/24	1.3	66.98	4.1	66.76	66.40	-2.9	1,465	-0.20%
2023/11/22	4.1	64.97	8	64.84	64.60	-3.9	1,458	-0.27%
2023/11/21	1.1	64.50	4.1	64.14	64.10	-3	1,455	-0.20%
2023/11/20	5.1	64.74	4.3	64.72	64.50	0.8	1,461	0.05%
2023/11/17	4	64.00	7	63.90	64.30	-3	1,459	-0.21%
2023/11/16	0	0.00	4	62.70	62.90	-4	1,460	-0.27%
2023/11/15	1.2	63.17	3	63.07	63.00	-1.8	1,464	-0.13%
2023/11/14	0	0.00	2	62.50	62.60	-2	1,479	-0.14%
2023/11/13	0	0.00	2	62.30	61.90	-2	1,484	-0.13%
2023/11/10	2.1	61.80	1	62.00	61.90	1.1	1,492	0.07%
2023/11/09	6.1	61.91	4	61.90	61.80	2.1	1,497	0.14%
2023/11/08	0	0.00	5	63.24	63.00	-5	1,501	-0.33%
2023/11/07	6.2	62.75	15	62.45	62.80	-8.8	1,510	-0.58%
2023/11/06	4	64.80	1	65.20	65.30	3	1,517	0.20%
2023/11/03	0.1	63.60	2	63.80	63.80	-1.9	1,527	-0.13%
2023/11/02	0	0.00	2	63.55	63.60	-2	1,548	-0.13%
2023/11/01	0.1	61.66	4	62.08	62.10	-3.9	1,598	-0.24%
2023/10/31	3.2	62.28	4	61.98	61.80	-0.9	1,603	-0.05%
2023/10/30	0.1	64.30	1	63.90	63.60	-0.9	1,619	-0.06%
2023/10/27	3	64.37	7	63.57	63.50	-4	1,629	-0.25%
2023/10/26	2.1	64.16	0.1	64.20	64.20	2	1,645	0.12%
2023/10/25	1.1	64.90	2	65.10	65.30	-1	1,657	-0.06%
2023/10/24	4.3	64.08	4.3	63.85	64.40	0.1	1,667	0.01%
2023/10/23	7.2	63.51	10	63.95	63.00	-2.8	1,682	-0.17%
2023/10/20	9	64.53	13	64.87	64.40	-4	1,694	-0.24%
2023/10/19	0.2	66.85	1	67.00	67.00	-0.8	1,713	-0.05%
2023/10/18	3.2	66.55	1.1	66.53	66.40	2.2	1,728	0.12%
2023/10/17	2	68.20	3	68.53	68.00	-1	1,739	-0.06%
2023/10/16	2.3	68.19	3.1	68.22	68.10	-0.8	1,751	-0.04%
2023/10/13	6.2	69.53	4.1	69.74	69.20	2.2	1,782	0.12%
2023/10/12	2	69.91	20.1	69.91	70.20	-18	1,822	-0.99%
2023/10/11	19.6	70.68	15.1	69.96	69.20	4.5	1,844	0.24%
2023/10/06	34.7	73.06	38	71.81	71.70	-3.3	1,886	-0.17%
2023/10/05	13.2	74.20	2	75.00	74.00	11.2	1,916	0.58%
2023/10/04	17.2	74.26	5	74.22	74.20	12.2	1,986	0.61%
2023/10/03	21.2	75.14	28.1	75.22	75.10	-6.9	2,079	-0.33%
2023/10/02	25	74.06	17.1	74.01	74.50	7.9	2,136	0.37%
2023/09/28	8	70.99	8.1	71.70	71.40	-0.1	2,165	0.00%
2023/09/27	4	69.55	10.1	69.91	69.90	-6	2,208	-0.27%
2023/09/26	2.2	71.00	2	70.75	69.50	0.2	2,275	0.01%
2023/09/25	6	71.13	7	70.94	70.90	-1	2,377	-0.04%
2023/09/22	6	70.17	7	70.13	70.30	-1	2,420	-0.04%
2023/09/21	9.1	69.50	14.3	69.38	69.60	-5.2	2,452	-0.21%
2023/09/20	11	70.62	9.2	70.60	70.20	1.8	2,472	0.07%
2023/09/19	13.7	72.57	45.1	72.62	71.10	-31.4	2,498	-1.26%
2023/09/18	16.4	74.33	32.3	74.31	73.50	-15.9	2,504	-0.63%
2023/09/15	24	77.98	33.2	77.69	76.60	-9.2	2,552	-0.36%
2023/09/14	21.2	77.73	21	77.51	77.40	0.2	2,590	0.01%
2023/09/13	31.3	77.95	26.1	77.60	77.10	5.1	2,724	0.19%
2023/09/12	265.7	80.32	240.2	79.38	79.00	25.5	2,790	0.92%	大買/大賣/
2023/09/11	155.4	78.58	151.5	78.72	79.30	3.9	2,758	0.14%	大買/大賣/
2023/09/08	831	81.92	755.9	81.12	77.40	75.1	2,894	2.59%	大買/大賣/
2023/09/07	130	78.00	185.4	79.74	80.30	-55.4	2,963	-1.87%	大買/大賣/
2023/09/06	15.3	73.98	18.2	73.99	73.00	-2.9	3,033	-0.10%
2023/09/05	10	73.46	17.2	73.74	73.20	-7.2	3,493	-0.21%
2023/09/04	9.2	72.54	12.1	72.64	73.00	-3	4,214	-0.07%
2023/09/01	88.4	74.17	68.3	73.49	73.00	20.1	4,304	0.47%
2023/08/31	39.7	73.08	29.2	72.92	73.40	10.5	4,350	0.24%
2023/08/30	16.4	69.85	18.4	70.26	71.50	-2	4,516	-0.04%
2023/08/29	3	66.43	5	66.46	67.10	-2	4,557	-0.04%
2023/08/28	2.1	67.05	6.1	66.86	66.10	-3.9	4,611	-0.09%
2023/08/25	0.1	68.30	1.1	68.80	68.30	-1	4,626	-0.02%
2023/08/24	3	68.73	9	69.12	68.30	-6	4,657	-0.13%
2023/08/23	1.5	68.80	2.2	68.19	68.40	-0.7	4,694	-0.02%
2023/08/22	2.1	68.64	5	68.20	68.10	-2.9	4,730	-0.06%
2023/08/21	1	68.61	3.1	68.87	68.50	-2	4,779	-0.04%
2023/08/18	13.1	69.42	6.6	69.16	68.50	6.4	4,968	0.13%
2023/08/17	13.1	69.97	15.1	70.18	70.30	-2.1	5,001	-0.04%
2023/08/16	3.1	69.12	6.2	68.53	69.70	-3.1	5,038	-0.06%
2023/08/15	3.1	69.38	6	69.48	69.20	-2.9	5,143	-0.06%
2023/08/14	11.1	68.43	4.8	68.30	68.40	6.2	5,278	0.12%
2023/08/11	6.2	68.93	6.2	69.60	68.90	0	5,630	0.00%
2023/08/10	7.4	69.44	20	69.62	68.90	-12.6	5,747	-0.22%
2023/08/09	5.2	73.03	6.5	72.35	72.00	-1.3	6,178	-0.02%
2023/08/08	28.4	73.72	16	73.81	74.00	12.4	6,356	0.19%
2023/08/07	60	74.69	54.5	74.53	74.40	5.4	6,469	0.08%
2023/08/04	1	68.90	4	69.63	69.50	-3	6,707	-0.04%
2023/08/02	8.5	69.37	16.1	69.60	69.20	-7.6	7,487	-0.10%
2023/08/01	5.3	71.66	2.1	71.44	71.40	3.2	7,584	0.04%
2023/07/31	8.3	73.03	11.2	73.17	72.00	-2.9	7,622	-0.04%
2023/07/28	7.1	72.56	11	72.85	73.40	-3.9	7,711	-0.05%
2023/07/27	16	73.99	9.1	74.18	73.80	6.9	7,723	0.09%
2023/07/26	27.3	73.29	21	72.82	73.50	6.3	7,749	0.08%
2023/07/25	11.6	74.15	47.5	74.01	74.70	-35.9	7,788	-0.46%
2023/07/24	39.8	72.95	31.3	72.02	72.00	8.5	7,813	0.11%
2023/07/21	8.2	73.76	19	73.63	74.70	-10.8	7,810	-0.14%
2023/07/20	19.9	74.02	21.3	73.68	74.10	-1.4	7,859	-0.02%
2023/07/19	19.5	73.19	29.7	73.56	72.80	-10.2	7,873	-0.13%
2023/07/18	35.4	76.25	35.3	75.62	74.70	0.1	7,929	0.00%
2023/07/17	52.6	76.98	33.1	77.34	77.70	19.4	7,959	0.24%
2023/07/14	41.3	75.77	27.9	75.91	75.40	13.4	8,016	0.17%
2023/07/13	78.9	75.69	58.1	75.43	74.70	20.8	8,310	0.25%
2023/07/12	52.9	75.27	78.1	74.48	74.10	-25.2	8,500	-0.30%
2023/07/11	113.7	76.75	74.9	75.64	75.50	38.8	8,527	0.46%	大買/
2023/07/10	86.8	78.48	84.9	79.17	76.90	1.9	8,531	0.02%
2023/07/07	77.3	82.66	39.8	82.57	82.40	37.5	8,529	0.44%
2023/07/06	71.8	92.88	52.5	92.84	91.50	19.3	8,768	0.22%
2023/07/05	50.3	95.91	33.9	96.57	95.00	16.4	9,023	0.18%
2023/07/04	94.4	96.07	68.1	95.68	95.90	26.3	9,060	0.29%
2023/07/03	137	97.29	129.8	97.56	97.50	7.2	9,108	0.08%	大買/大賣/
2023/06/30	56.3	94.67	71.5	95.05	95.60	-15.2	9,232	-0.17%
2023/06/29	33.3	93.78	41.2	93.69	94.40	-7.9	9,244	-0.09%
2023/06/28	27.4	91.93	8.5	92.10	91.50	18.9	9,262	0.20%
2023/06/27	37.3	91.23	41.1	91.56	90.70	-3.8	9,316	-0.04%
2023/06/26	18.4	93.42	13.7	93.46	93.20	4.7	9,476	0.05%
2023/06/21	66.1	95.31	62.1	95.44	95.00	4	9,523	0.04%
2023/06/20	77.3	94.21	59.4	94.21	94.20	17.9	9,536	0.19%
2023/06/19	220.7	98.15	234.5	97.88	95.50	-13.8	9,626	-0.14%	大買/大賣/
2023/06/16	91.4	96.47	79.6	96.63	94.80	11.8	9,794	0.12%
2023/06/15	109.9	96.51	98.6	96.28	96.60	11.3	10,070	0.11%	大買/
2023/06/14	357.9	101.40	284.5	100.82	98.30	73.5	10,134	0.73%	大買/大賣/
2023/06/13	443.6	98.48	579.9	99.17	101.50	-136.3	10,123	-1.35%	大買/大賣/鉅額交易
2023/06/12	281.4	94.59	219.6	94.51	93.40	61.8	9,867	0.63%	大買/大賣/
2023/06/09	863.7	98.22	742.9	98.34	96.00	120.8	10,185	1.19%	大買/大賣/鉅額交易
2023/06/08	1,208.7	96.26	1,288.5	96.61	94.90	-79.8	10,672	-0.75%	大買/大賣/
2023/06/07	52	89.04	148.5	90.24	90.60	-96.5	10,297	-0.94%	大賣/
2023/06/06	138.2	83.12	67.3	82.75	82.40	70.9	10,642	0.67%	大買/
2023/06/05	199.5	87.06	238.7	86.60	85.70	-39.2	10,848	-0.36%	大買/大賣/
2023/06/02	98.4	84.19	103.7	83.66	83.20	-5.4	10,691	-0.05%	大賣/
2023/06/01	55.1	82.48	114.8	82.67	83.70	-59.7	10,634	-0.56%	大賣/
2023/05/31	25.2	81.16	111.3	81.13	81.10	-86.1	10,578	-0.81%	大賣/
2023/05/30	33.5	81.71	24	82.71	80.90	9.4	10,557	0.09%
2023/05/29	40	82.37	68.7	82.49	82.80	-28.7	10,528	-0.27%
2023/05/26	55.1	81.11	60.1	80.68	80.30	-5	10,499	-0.05%
2023/05/25	88.8	82.19	66.1	81.74	81.30	22.7	10,485	0.22%
2023/05/24	254.3	85.20	213.7	85.06	83.00	40.6	10,461	0.39%	大買/大賣/
2023/05/23	38.4	83.32	69.3	83.63	83.50	-30.9	10,339	-0.30%
2023/05/22	35.2	82.67	65.2	82.98	83.20	-30.1	10,369	-0.29%
2023/05/19	166.2	82.86	146.1	82.07	81.80	20.1	10,337	0.19%	大買/大賣/
2023/05/18	163.3	84.22	181.9	84.33	83.90	-18.6	10,271	-0.18%	大買/大賣/
2023/05/17	497.4	84.77	471.7	84.76	83.30	25.6	10,143	0.25%	大買/大賣/
2023/05/16	189.3	81.77	166.3	81.92	82.10	23	9,801	0.23%	大買/大賣/
2023/05/15	511.9	84.02	437.1	83.18	80.80	74.9	9,701	0.77%	大買/大賣/
2023/05/12	156.1	78.84	255.6	79.73	83.20	-99.5	9,311	-1.07%	大買/大賣/
2023/05/11	130.1	78.14	107.5	76.96	75.70	22.6	9,179	0.25%	大買/大賣/
2023/05/10	404	81.29	386.7	80.76	79.30	17.3	9,294	0.19%	大買/大賣/
2023/05/09	1,440.2	84.60	1,436.3	84.28	80.30	3.9	9,216	0.04%	大買/大賣/
2023/05/08	81	78.38	208.1	80.19	80.70	-127.1	8,461	-1.50%	大賣/鉅額交易
2023/05/05	91.4	73.95	76.5	74.03	73.40	14.9	8,355	0.18%
2023/05/04	113.9	74.74	91.4	74.72	73.00	22.5	8,334	0.27%	大買/
2023/05/03	41.3	72.40	23.1	72.59	72.90	18.2	8,244	0.22%
2023/05/02	43.3	73.04	33.1	73.03	73.40	10.2	8,230	0.12%
2023/04/28	48.6	71.43	57.3	71.64	72.30	-8.6	8,207	-0.11%
2023/04/27	33.2	69.06	28.8	69.06	69.30	4.4	8,153	0.05%
2023/04/26	36.6	67.89	52.3	67.74	68.00	-15.7	8,114	-0.19%
2023/04/25	84.3	69.27	101.1	68.49	67.80	-16.8	8,092	-0.21%	大賣/
2023/04/24	32.2	70.02	29.2	70.22	70.60	3	8,031	0.04%
2023/04/21	61.6	71.43	52.5	71.53	69.60	9.1	8,005	0.11%
2023/04/20	119	74.71	90.1	73.77	74.00	28.9	7,941	0.36%	大買/
2023/04/19	129.6	77.94	80.3	78.36	76.20	49.3	7,883	0.63%	大買/
2023/04/18	387.1	80.48	275.9	79.43	77.20	111.2	7,794	1.43%	大買/大賣/鉅額交易
2023/04/17	143.4	76.68	332.6	76.78	79.50	-189.1	7,530	-2.51%	大買/大賣/鉅額交易
2023/04/14	122.8	73.60	105.1	73.74	72.30	17.8	7,294	0.24%	大買/大賣/
2023/04/13	114.5	73.39	150.9	73.18	72.10	-36.3	7,231	-0.50%	大買/大賣/
2023/04/12	188.2	73.69	127.6	73.62	72.10	60.6	7,204	0.84%	大買/大賣/
2023/04/11	636.4	77.38	545.8	77.30	73.50	90.5	7,169	1.26%	大買/大賣/
2023/04/10	377.4	74.15	432.3	74.21	75.00	-54.9	6,869	-0.80%	大買/大賣/
2023/04/07	133.7	71.06	78	70.31	70.00	55.6	6,573	0.85%	大買/
2023/04/06	82.4	70.31	112.1	71.23	71.90	-29.8	6,493	-0.46%	大賣/
2023/03/31	382.1	71.37	379.6	71.32	70.50	2.5	6,385	0.04%	大買/大賣/
2023/03/30	74.1	68.33	56.7	68.56	69.00	17.4	6,172	0.28%
2023/03/29	80.1	67.14	101.9	67.10	67.60	-21.8	6,129	-0.36%	大賣/
2023/03/28	94.5	67.40	101.8	67.03	66.10	-7.3	6,099	-0.12%	大賣/
2023/03/27	191.7	71.44	167.6	70.98	69.10	24.1	6,046	0.40%	大買/大賣/
2023/03/24	81	70.20	84	70.15	70.10	-3	5,886	-0.05%
2023/03/23	48.2	69.44	64.7	69.76	70.50	-16.4	5,830	-0.28%
2023/03/22	250.7	70.33	215.2	69.93	69.70	35.5	5,778	0.61%	大買/大賣/
2023/03/21	366.7	71.57	407.1	71.90	70.80	-40.4	5,657	-0.71%	大買/大賣/
2023/03/20	453.1	70.79	457.9	70.42	69.60	-4.8	5,361	-0.09%	大買/大賣/
2023/03/17	263.4	67.97	246.9	67.67	67.10	16.5	5,026	0.33%	大買/大賣/
2023/03/16	370.7	67.88	374.8	67.89	67.70	-4.2	4,889	-0.09%	大買/大賣/
2023/03/15	208.6	68.08	199.4	67.99	67.20	9.2	4,721	0.20%	大買/大賣/
2023/03/14	737.8	70.35	656.6	69.25	67.50	81.2	4,630	1.75%	大買/大賣/
2023/03/13	899.5	73.54	782.3	72.86	70.90	117.1	4,210	2.78%	大買/大賣/鉅額交易
2023/03/10	272.1	68.03	443.3	69.49	71.80	-171.2	3,366	-5.09%	大買/大賣/鉅額交易
2023/03/09	517.3	67.74	435.7	67.15	65.30	81.6	3,106	2.63%	大買/大賣/
2023/03/08	314.1	62.34	389.3	63.10	64.70	-75.3	2,739	-2.75%	大買/大賣/
2023/03/07	11	58.85	70.4	58.90	58.90	-59.4	2,532	-2.35%
2023/03/06	10	53.48	30.2	53.35	53.60	-20.2	2,575	-0.79%
2023/03/03	7.2	52.43	9.3	52.57	52.30	-2.1	2,674	-0.08%
2023/03/02	11.3	52.83	20	52.62	52.30	-8.7	2,760	-0.32%
2023/03/01	8	52.38	8.3	52.63	52.10	-0.3	2,874	-0.01%
2023/02/24	15.3	53.00	22	52.76	52.50	-6.7	3,106	-0.22%
2023/02/23	29.2	53.79	32.4	53.84	53.30	-3.2	3,517	-0.09%
2023/02/22	24	52.71	16	52.98	52.60	8	3,690	0.22%
2023/02/21	127.1	55.31	87	54.77	54.40	40.1	3,769	1.06%	大買/
2023/02/20	32.3	54.21	104.6	54.54	54.50	-72.3	3,860	-1.87%	大賣/
2023/02/17	17	52.87	12.1	52.92	52.70	4.9	3,878	0.13%
2023/02/16	63.1	53.02	49.2	52.99	52.90	13.9	3,969	0.35%
2023/02/15	15	51.67	24	51.85	51.40	-9	4,111	-0.22%
2023/02/14	23.1	52.25	22	52.05	51.60	1.1	4,219	0.03%
2023/02/13	61.2	51.68	35.1	51.77	52.20	26	4,391	0.59%
2023/02/10	92.4	53.18	86	53.37	52.70	6.4	4,612	0.14%
2023/02/09	75.4	52.37	83.1	52.35	52.80	-7.7	5,085	-0.15%
2023/02/08	372.5	54.40	279.3	54.24	53.40	93.2	5,338	1.75%	大買/大賣/
2023/02/07	163.5	52.19	311.8	52.73	53.20	-148.3	5,229	-2.84%	大買/大賣/鉅額交易
2023/02/06	65	49.30	45.2	48.90	48.45	19.8	5,303	0.37%
2023/02/03	9	47.89	3	47.88	47.90	6	6,002	0.10%
2023/02/02	28	48.26	33	48.25	48.40	-5	6,142	-0.08%
2023/02/01	13	47.20	8	47.54	46.95	5	6,301	0.08%
2023/01/31	5	46.65	5	46.90	47.20	0	6,548	0.00%
2023/01/30	19	45.66	8	46.01	46.45	11	6,778	0.16%
2023/01/17	11	44.79	6	44.58	44.55	5	6,973	0.07%
2023/01/16	5.2	44.82	20.1	44.60	44.95	-14.8	7,229	-0.21%
2023/01/13	1.1	44.88	9	44.94	44.40	-7.9	7,440	-0.11%
2023/01/12	14.3	45.25	26	44.89	44.80	-11.8	7,684	-0.15%
2023/01/11	7	45.54	15	45.61	45.55	-8	7,997	-0.10%
2023/01/10	15.2	45.97	10	45.58	45.40	5.2	8,447	0.06%
2023/01/09	19.5	46.90	69.3	46.78	46.50	-49.8	9,344	-0.53%
2023/01/06	44	47.35	39.1	47.12	46.80	5	9,669	0.05%
2023/01/05	156.1	49.26	83.1	49.08	47.50	72.9	10,330	0.71%	大買/
2023/01/04	5	47.45	21	47.51	46.90	-16	10,754	-0.15%
2023/01/03	12	46.60	32	47.03	47.70	-20	11,247	-0.18%
2022/12/30	111.1	48.03	96.7	47.81	47.30	14.4	11,513	0.13%	大買/
2022/12/29	64.5	46.19	69.4	46.10	47.30	-5	11,941	-0.04%
2022/12/28	27.3	45.00	38	44.67	44.35	-10.7	12,536	-0.09%
2022/12/27	13.1	46.22	10	46.20	46.20	3.1	13,204	0.02%
2022/12/26	13.1	45.80	16.3	46.10	45.75	-3.2	13,347	-0.02%
2022/12/23	7	45.97	10	46.27	46.30	-3	13,988	-0.02%
2022/12/22	24.1	48.04	23	47.86	47.40	1.1	14,455	0.01%
2022/12/21	7.1	47.18	11.3	47.11	47.25	-4.2	15,208	-0.03%
2022/12/20	28	48.51	20	48.33	47.15	8	15,473	0.05%
2022/12/19	14	47.96	43	47.79	48.25	-29	15,678	-0.18%
2022/12/16	45	50.43	29	49.99	49.55	16	15,792	0.10%
2022/12/15	11.3	52.01	45	52.04	51.90	-33.7	15,936	-0.21%
2022/12/14	64.1	51.76	34	51.78	51.80	30.1	16,438	0.18%
2022/12/13	111	52.15	30	51.61	50.00	81	16,906	0.48%	大買/
2022/12/12	12	51.38	23.1	51.49	52.00	-11	17,150	-0.06%
2022/12/09	54.2	53.14	41.4	52.41	52.10	12.9	17,171	0.08%
2022/12/08	93.4	53.39	96	53.05	53.40	-2.7	17,142	-0.02%
2022/12/07	90	54.67	57	53.73	52.80	33	17,108	0.19%
2022/12/06	100.1	56.91	73.1	56.96	55.80	27	17,041	0.16%
2022/12/05	105.1	57.47	111.6	57.57	57.30	-6.5	16,961	-0.04%	大買/大賣/
2022/12/02	222.2	57.70	236.6	57.49	56.60	-14.4	16,892	-0.09%	大買/大賣/
2022/12/01	144.6	57.53	172.4	57.81	56.50	-27.8	16,773	-0.17%	大買/大賣/
2022/11/30	90	57.28	86	57.01	56.70	4	16,687	0.02%
2022/11/29	166.1	57.00	161	57.06	57.50	5.1	16,668	0.03%	大買/大賣/
2022/11/28	160.2	56.72	169.1	57.08	57.30	-8.9	16,606	-0.05%	大買/大賣/
2022/11/25	149.2	57.49	185	57.41	55.60	-35.9	16,495	-0.22%	大買/大賣/
2022/11/24	160.1	56.68	111	56.81	57.10	49.1	16,368	0.30%	大買/大賣/
2022/11/23	136.1	55.51	137.3	55.73	56.40	-1.2	16,274	-0.01%	大買/大賣/
2022/11/22	344.6	56.86	317	56.50	55.60	27.6	16,150	0.17%	大買/大賣/
2022/11/21	687.4	59.99	572.2	59.18	56.70	115.2	15,912	0.72%	大買/大賣/鉅額交易
2022/11/18	214	58.74	358.6	60.00	60.80	-144.6	15,484	-0.93%	大買/大賣/鉅額交易
2022/11/17	138.2	55.33	194.1	55.44	55.30	-55.9	15,285	-0.37%	大買/大賣/
2022/11/16	268.3	54.36	304.8	54.49	54.50	-36.5	15,178	-0.24%	大買/大賣/
2022/11/15	105.1	52.69	132.1	52.55	52.80	-27	15,015	-0.18%	大買/大賣/
2022/11/14	228	53.25	230.2	53.09	53.10	-2.2	14,918	-0.01%	大買/大賣/
2022/11/11	337.5	55.88	308.1	55.08	52.80	29.4	14,816	0.20%	大買/大賣/
2022/11/10	150.5	54.65	152.7	54.61	54.00	-2.2	14,625	-0.02%	大買/大賣/
2022/11/09	308.2	56.46	319.1	55.98	55.30	-10.9	14,508	-0.07%	大買/大賣/
2022/11/08	435.3	57.42	423	57.31	55.30	12.3	14,329	0.09%	大買/大賣/
2022/11/07	798.3	59.18	692.3	58.72	56.90	106	14,088	0.75%	大買/大賣/鉅額交易
2022/11/04	349.1	54.56	385.2	55.54	57.30	-36.1	13,556	-0.27%	大買/大賣/
2022/11/03	173.4	51.94	187.8	52.05	52.10	-14.4	13,244	-0.11%	大買/大賣/
2022/11/02	354.1	52.23	406.5	52.25	51.90	-52.4	13,102	-0.40%	大買/大賣/
2022/11/01	1,024.8	51.12	963	51.19	52.00	61.8	12,818	0.48%	大買/大賣/
2022/10/31	209	47.08	302.8	48.14	49.00	-93.8	12,089	-0.78%	大買/大賣/
2022/10/28	291.2	45.65	201.8	45.33	44.55	89.3	11,939	0.75%	大買/大賣/
2022/10/27	297.1	48.10	314.6	48.09	48.15	-17.5	11,751	-0.15%	大買/大賣/
2022/10/26	330.4	49.11	279.5	48.54	46.70	50.8	11,489	0.44%	大買/大賣/
2022/10/25	272.1	50.81	303.4	50.47	50.20	-31.3	11,246	-0.28%	大買/大賣/
2022/10/24	339.8	53.00	405.1	52.68	50.80	-65.4	11,036	-0.59%	大買/大賣/
2022/10/21	228.6	54.90	282.3	54.62	51.20	-53.7	10,776	-0.50%	大買/大賣/
2022/10/20	418.3	56.06	411	56.08	56.80	7.3	10,561	0.07%	大買/大賣/
2022/10/19	576	58.65	512.2	58.33	58.00	63.7	10,314	0.62%	大買/大賣/
2022/10/18	884.2	62.05	758	61.06	59.20	126.2	9,997	1.26%	大買/大賣/鉅額交易
2022/10/17	1,076.4	61.88	966	61.84	61.60	110.4	9,542	1.16%	大買/大賣/鉅額交易
2022/10/14	416	59.42	598.9	60.14	61.70	-182.9	8,639	-2.12%	大買/大賣/鉅額交易
2022/10/13	1,223.4	58.00	1,279.6	57.65	56.10	-56.1	8,318	-0.67%	大買/大賣/
2022/10/12	986.3	58.42	872	58.07	57.00	114.3	7,654	1.49%	大買/大賣/鉅額交易
2022/10/11	645.9	56.14	686.4	56.19	59.60	-40.5	7,174	-0.56%	大買/大賣/
2022/10/07	399.8	56.10	373.5	55.82	54.30	26.3	6,673	0.39%	大買/大賣/
2022/10/06	847.5	59.83	711.1	59.47	58.90	136.3	6,400	2.13%	大買/大賣/鉅額交易
2022/10/05	704.5	61.67	827.1	62.28	59.50	-122.6	5,925	-2.07%	大買/大賣/鉅額交易
2022/10/04	995.1	59.84	890.8	59.72	58.30	104.3	5,274	1.98%	大買/大賣/鉅額交易
2022/10/03	81	57.71	134.5	57.84	58.40	-53.5	4,604	-1.16%	大賣/
2022/09/30	921.6	49.87	972.4	50.48	53.10	-50.8	4,452	-1.14%	大買/大賣/
2022/09/29	663.9	48.38	775.4	48.22	48.30	-111.5	3,803	-2.93%	大買/大賣/鉅額交易
2022/09/28	1,234.5	47.33	1,109.4	47.35	46.05	125.2	3,324	3.77%	大買/大賣/鉅額交易
2022/09/27	323.2	42.83	374.6	43.10	44.55	-51.4	2,553	-2.01%	大買/大賣/
2022/09/26	320.1	42.95	318	42.60	40.50	2	2,271	0.09%	大買/大賣/
2022/09/23	138	44.56	134.4	43.56	42.25	3.6	2,043	0.18%	大買/大賣/
2022/09/22	277	46.21	284	46.23	46.00	-7	1,899	-0.37%	大買/大賣/
2022/09/21	1,044.2	45.53	991.7	45.86	47.35	52.5	1,720	3.05%	大買/大賣/
2022/09/20	725.8	41.73	691.9	41.91	43.30	33.9	1,201	2.82%	大買/大賣/
2022/09/19	492.5	39.21	493	39.52	40.15	-0.5	701	-0.07%	大買/大賣/
2022/09/16	5	35.72	17	36.12	36.50	-12	429	-2.79%
2022/09/15	7	33.41	1	33.55	33.20	6	386	1.55%
2022/09/14	0	0.00	5	32.39	32.50	-5	378	-1.32%
2022/09/13	0	0.00	6	33.59	33.20	-6	377	-1.59%
2022/09/12	5	32.71	2	32.55	32.70	3	375	0.79%
2022/09/08	3	32.35	0	0.00	32.35	3	373	0.80%
2022/09/07	4	31.80	4	32.09	32.20	0	369	0.00%
2022/09/06	17	33.30	15	32.97	31.80	2	361	0.55%
2022/09/05	69	36.29	63.9	35.78	34.20	5.1	346	1.47%
2022/09/02	5	34.49	22	34.58	34.70	-17	285	-5.96%
2022/09/01	0	0.00	1	31.50	31.55	-1	250	-0.40%
2022/08/30	3	31.25	1	31.45	31.25	2	271	0.74%
2022/08/29	0	31.46	0	0.00	31.10	0	269	0.01%
2022/08/26	0	0.00	3	32.33	32.40	-3	268	-1.12%
2022/08/25	4	32.63	2	32.30	32.00	2	267	0.75%
2022/08/24	1	31.30	0.3	31.50	31.30	0.7	264	0.26%
2022/08/23	1	32.30	0	0.00	31.75	1	262	0.38%
2022/08/22	1	32.85	3	32.77	33.30	-2	257	-0.79%
2022/08/19	0	0.00	0.1	32.90	32.95	-0.1	254	-0.03%
2022/08/18	0	0.00	1	32.15	32.90	-1	251	-0.40%
2022/08/17	2.1	32.39	1	32.30	32.15	1.1	248	0.44%
2022/08/16	3	31.78	13	31.81	31.80	-10	246	-4.06%
2022/08/15	14.4	33.47	10	33.07	32.50	4.4	243	1.79%
2022/08/12	2	31.33	2	31.13	32.60	0	230	0.00%
2022/08/11	2	29.58	1	29.60	29.65	1	220	0.45%
2022/08/08	0	29.05	1	29.15	29.15	-1	219	-0.46%
2022/08/05	4	29.43	0	0.00	29.90	4	216	1.85%
2022/08/04	2	29.18	1	29.60	29.50	1	214	0.47%
2022/08/01	1	30.00	0	0.00	29.70	1	212	0.47%
2022/07/29	3	29.70	0	0.00	29.85	3	216	1.38%
2022/07/28	1	29.15	0	0.00	29.15	1	214	0.47%
2022/07/27	0	0.00	1	29.20	29.30	-1	213	-0.47%
2022/07/26	1	29.60	0	0.00	29.15	1	212	0.47%
2022/07/25	0	0.00	3	29.88	30.30	-3	210	-1.44%
2022/07/22	2	29.48	1	29.05	29.00	1	207	0.50%
2022/07/21	0	29.85	4	29.76	29.70	-4	204	-1.94%
2022/07/20	8.3	30.75	4.6	30.48	30.20	3.7	202	1.83%
2022/07/19	4	29.84	7.1	30.51	30.70	-3.1	194	-1.60%
2022/07/18	1	27.85	2	28.20	27.95	-1	187	-0.53%
2022/07/15	0	27.80	0	0.00	27.95	0	188	0.01%
2022/07/14	0	28.40	1	28.20	28.90	-1	189	-0.51%
2022/07/13	3	28.75	0	0.00	29.20	3	191	1.56%
2022/07/12	1	29.20	13	29.32	28.10	-12	196	-6.09%
2022/07/11	8	29.94	2.4	29.82	30.10	5.6	212	2.62%
2022/07/08	0	0.00	0.1	27.40	27.40	-0.1	213	-0.05%
2022/07/07	0	0.00	0.3	24.95	24.95	-0.3	214	-0.14%
2022/07/06	1	23.00	0	0.00	22.70	1	218	0.46%
2022/07/05	0	0.00	1	23.05	23.05	-1	231	-0.43%
2022/07/04	0	0.00	2	22.85	23.00	-2	235	-0.85%
2022/07/01	4	23.94	2	23.65	23.70	2	235	0.85%
2022/06/29	0	0.00	5	26.91	26.90	-5	234	-2.13%
2022/06/28	0	0.00	2	27.85	27.15	-2	235	-0.85%
2022/06/27	0	0.00	1	27.70	27.65	-1	238	-0.42%
2022/06/23	1	27.50	8	27.13	26.80	-7	240	-2.91%
2022/06/22	0	28.40	2	27.70	28.05	-2	239	-0.83%
2022/06/21	0	0.00	4	28.04	28.65	-4	242	-1.65%
2022/06/20	1	28.90	3	28.27	28.00	-2	242	-0.83%
2022/06/17	3	27.93	2	27.60	27.70	1	240	0.42%
2022/06/16	2	29.38	1	28.65	28.60	1	241	0.41%
2022/06/15	0	0.00	3	29.45	29.20	-3	241	-1.24%
2022/06/14	0	0.00	1	28.20	28.85	-1	243	-0.41%
2022/06/13	0	0.00	2	29.03	28.90	-2	244	-0.82%
2022/06/10	1	30.40	5	30.24	30.15	-4	243	-1.63%
2022/06/09	3	30.73	2	30.83	30.85	1	242	0.41%
2022/06/08	3	30.63	5	31.55	31.55	-2	235	-0.85%
2022/06/02	10	29.08	0	0.00	28.90	10	233	4.28%
2022/06/01	4	28.75	1	28.60	28.60	3	238	1.26%
2022/05/31	0	0.00	2	28.50	28.75	-2	239	-0.84%
2022/05/30	1	28.15	1	28.90	28.70	0	241	0.00%
2022/05/25	3	28.00	0	0.00	28.10	3	248	1.21%
2022/05/24	1	28.02	0	0.00	27.90	1	253	0.40%
2022/05/18	0	0.00	0	29.25	29.65	0	260	0.00%
2022/05/17	2	29.00	2	29.10	29.25	0	263	0.00%
2022/05/16	1	28.60	0	0.00	28.65	1	266	0.38%
2022/05/13	0	0.00	6	28.31	28.60	-6	268	-2.24%
2022/05/12	3	28.13	1	27.80	27.55	2	270	0.74%
2022/05/11	2	28.53	0	0.00	28.50	2	271	0.74%
2022/05/10	2	28.60	13.7	28.11	28.75	-11.7	278	-4.22%
2022/05/09	5.1	28.92	4	28.79	28.80	1.1	279	0.38%
2022/05/06	6.2	30.43	3	30.05	30.30	3.2	277	1.14%
2022/05/05	1.7	32.50	4	32.58	32.65	-2.3	275	-0.84%
2022/05/04	0	0.00	7	31.89	32.10	-7	277	-2.52%
2022/05/03	0	0.00	0.1	32.45	32.25	-0.1	281	-0.02%
2022/04/29	1	32.90	2	32.45	32.45	-1	286	-0.35%
2022/04/28	0	0.00	0	31.60	31.95	0	288	-0.01%
2022/04/27	2.1	31.59	5	31.30	31.45	-2.9	291	-0.99%
2022/04/26	6	32.98	1	33.20	32.80	5	291	1.72%
2022/04/25	1.2	32.94	1	33.05	32.65	0.2	295	0.06%
2022/04/22	2.4	36.16	5	36.31	36.00	-2.7	292	-0.91%
2022/04/21	6.1	37.36	12	37.04	37.15	-5.9	300	-1.96%
2022/04/20	5	37.18	3.5	36.73	36.85	1.5	301	0.50%
2022/04/19	30.4	37.27	5	36.83	36.70	25.4	304	8.32%
2022/04/18	3.5	37.84	9	37.21	37.35	-5.5	314	-1.74%
2022/04/15	26.2	38.56	20	38.42	39.60	6.2	312	1.98%
2022/04/14	9	37.00	18.8	36.91	37.95	-9.8	301	-3.24%
2022/04/13	3	33.88	0	0.00	34.50	3	287	1.04%
2022/04/12	3	34.83	11	33.62	33.70	-8	295	-2.71%
2022/04/11	12.2	34.20	17	34.62	34.75	-4.8	299	-1.61%
2022/04/08	0	0.00	2.1	33.45	33.45	-2.1	303	-0.70%
2022/04/07	1	30.60	0	0.00	30.45	1	309	0.32%
2022/04/06	0	0.00	10	31.21	31.05	-10	318	-3.14%
2022/04/01	0	32.20	0	0.00	32.10	0	324	0.00%
2022/03/31	0	0.00	2	32.20	32.20	-2	339	-0.59%
2022/03/30	0	33.15	10	33.15	33.15	-10	377	-2.64%
2022/03/29	0.1	32.00	0	0.00	31.90	0.1	432	0.02%
2022/03/28	11	32.06	1	32.10	32.00	10	469	2.13%
2022/03/25	1.2	33.15	12	33.20	33.35	-10.8	481	-2.24%
2022/03/24	0	0.00	2.3	32.87	33.70	-2.3	500	-0.47%
2022/03/23	2	32.78	5.2	32.76	32.80	-3.2	529	-0.60%
2022/03/22	2	32.15	0	32.80	32.20	2	568	0.35%
2022/03/21	0	0.00	1.4	32.20	32.80	-1.4	624	-0.22%
2022/03/18	1	31.10	1	31.35	31.60	0	700	0.00%
2022/03/17	1	31.50	1	31.50	31.50	0	760	0.00%
2022/03/16	1	30.10	3	30.20	30.00	-2	824	-0.24%
2022/03/15	0.4	30.67	0	0.00	30.30	0.4	862	0.04%
2022/03/14	1	31.65	0.1	31.50	31.30	0.9	884	0.10%
2022/03/11	10	31.74	0.1	31.80	31.95	9.9	911	1.09%
2022/03/10	1	31.75	3.2	31.90	31.80	-2.2	919	-0.24%
2022/03/09	1.1	30.06	0.1	30.31	30.15	1	929	0.11%
2022/03/08	2	29.80	1.1	29.78	29.65	0.9	950	0.10%
2022/03/07	1.2	31.89	3.1	31.90	31.65	-2	969	-0.20%
2022/03/04	2.1	31.64	2	31.70	31.45	0.1	995	0.01%
2022/03/03	2	32.40	2.1	32.00	32.00	-0.1	1,019	-0.01%
2022/03/02	1	31.75	2	32.62	32.60	-1	1,055	-0.09%
2022/03/01	1	31.50	5.1	31.21	31.60	-4.1	1,092	-0.38%
2022/02/25	0	30.55	23	30.98	30.75	-23	1,147	-2.00%
2022/02/24	5.3	31.59	8	30.77	30.85	-2.7	1,244	-0.22%
2022/02/23	5	32.71	4.1	32.69	32.85	0.9	1,269	0.07%
2022/02/22	5.3	32.55	17	32.43	32.90	-11.7	1,278	-0.92%
2022/02/21	4	33.40	7.2	33.56	33.50	-3.2	1,284	-0.25%
2022/02/18	0.1	34.00	0	0.00	34.00	0.1	1,282	0.01%
2022/02/17	0	0.00	8.1	34.27	34.15	-8.1	1,282	-0.64%
2022/02/16	0	0.00	0.1	33.95	33.70	-0.1	1,286	-0.01%
2022/02/15	2.6	34.15	6.1	33.79	33.55	-3.6	1,287	-0.28%
2022/02/14	2	33.50	2.3	33.88	33.50	-0.3	1,287	-0.02%
2022/02/11	4.3	35.02	5.1	35.03	34.60	-0.8	1,286	-0.06%
2022/02/10	5	34.80	11.1	34.93	35.05	-6.1	1,287	-0.48%
2022/02/09	1	35.10	1.5	35.27	35.85	-0.5	1,283	-0.04%
2022/02/08	1	34.40	0.1	34.40	34.50	0.9	1,287	0.07%
2022/02/07	0	0.00	3.1	34.07	34.30	-3.1	1,298	-0.24%
2022/01/26	4	33.06	1	33.28	32.75	3	1,323	0.22%
2022/01/25	2.1	33.02	1	33.55	32.80	1.1	1,324	0.08%
2022/01/24	0.1	33.50	7.1	32.93	34.10	-7	1,328	-0.53%
2022/01/21	0	0.00	0	35.55	35.05	0	1,327	0.00%
2022/01/20	8	35.59	2.1	35.22	35.55	5.9	1,340	0.44%
2022/01/19	0	0.00	4	35.56	35.90	-4	1,360	-0.29%
2022/01/18	7	36.76	2	36.35	35.85	5	1,364	0.36%
2022/01/17	1	35.35	2.1	35.55	36.05	-1.1	1,359	-0.08%
2022/01/14	5.2	35.80	12.1	35.47	35.70	-6.9	1,354	-0.51%
2022/01/13	7	37.96	4	38.10	37.60	3	1,342	0.22%
2022/01/12	5.3	37.70	8	37.81	37.75	-2.7	1,337	-0.21%
2022/01/11	13.3	39.55	10	40.60	38.85	3.3	1,329	0.25%
2022/01/10	7	38.11	10	38.54	38.20	-3	1,311	-0.23%
2022/01/07	20.4	39.45	11	39.10	38.85	9.4	1,302	0.72%
2022/01/06	5	41.32	3	41.22	40.55	2	1,288	0.15%
2022/01/05	18.1	42.13	8.1	42.10	41.60	10	1,284	0.78%
2022/01/04	19	43.33	12	43.74	43.30	7	1,285	0.54%
2022/01/03	13.5	43.54	7	43.19	43.10	6.5	1,277	0.51%
2021/12/30	5	45.58	11	45.68	45.35	-6	1,258	-0.48%
2021/12/29	12	47.01	13	46.62	46.70	-1	1,247	-0.08%
2021/12/28	15	46.24	10.1	46.45	46.10	4.9	1,238	0.40%
2021/12/27	10	46.82	23.3	46.98	47.15	-13.3	1,228	-1.08%
2021/12/24	55.4	48.35	22	48.35	47.00	33.4	1,213	2.75%
2021/12/23	55.3	50.27	73.1	50.42	51.50	-17.8	1,174	-1.51%
2021/12/22	20.1	45.98	19.3	46.77	47.50	0.8	1,114	0.07%
2021/12/21	9.3	43.13	14	42.98	43.20	-4.8	1,076	-0.44%
2021/12/20	16.1	44.00	47.2	44.11	43.60	-31.1	1,061	-2.93%
2021/12/17	34.5	47.02	47.1	47.46	46.40	-12.6	1,040	-1.21%
2021/12/16	58.2	48.55	77.1	48.39	47.70	-18.9	1,008	-1.87%
2021/12/15	106.5	50.35	47.9	50.53	50.60	58.6	967	6.05%	大買/
2021/12/14	105.2	49.79	60.1	50.13	52.80	45.1	910	4.95%	大買/
2021/12/13	55	46.11	15	48.02	48.05	40	831	4.81%
2021/12/10	37	42.21	113.5	41.67	43.70	-76.5	770	-9.93%	大賣/
2021/12/09	60.2	40.75	36	41.45	39.75	24.2	704	3.44%
2021/12/08	25.6	43.34	5.1	43.75	43.35	20.5	664	3.09%
2021/12/07	26.4	42.75	37.6	43.02	43.30	-11.2	640	-1.75%
2021/12/06	10	39.13	13	39.77	40.20	-3	613	-0.49%
2021/12/03	9.2	39.86	21.6	40.23	39.70	-12.4	603	-2.06%
2021/12/02	45.2	40.48	23.2	40.23	39.00	22	591	3.73%
2021/12/01	20.5	41.22	16.2	41.10	41.30	4.3	569	0.75%
2021/11/30	37.2	40.10	40.3	40.87	41.25	-3.1	542	-0.57%
2021/11/29	21.7	38.35	16	38.20	37.55	5.7	510	1.11%
2021/11/26	48.7	39.64	23.1	38.86	40.00	25.7	485	5.29%
2021/11/25	12.5	36.69	58.3	38.77	40.35	-45.7	446	-10.25%
2021/11/24	70	35.66	46.2	35.35	36.70	23.8	405	5.87%
2021/11/23	165.4	36.24	34	36.04	36.70	131.3	348	37.65%	大買/鉅額交易
2021/11/22	44	33.40	5	33.40	33.40	39	248	15.69%
2021/11/19	0	0.00	4.1	30.40	30.40	-4.1	217	-1.90%
2021/11/18	0	0.00	7	27.65	27.65	-7	206	-3.39%
2021/11/17	1	24.95	0	0.00	25.15	1	196	0.51%
2021/11/16	5	24.80	1	25.00	24.95	4	195	2.05%
2021/11/15	0	0.00	6	25.47	25.65	-6	193	-3.10%
2021/11/12	4	23.69	0	0.00	24.35	4	186	2.15%
2021/11/11	1	24.20	2	24.80	24.40	-1	182	-0.55%
2021/11/09	0	0.00	1	25.40	25.40	-1	179	-0.56%
2021/11/05	6.2	24.47	1	25.00	24.90	5.2	175	2.97%
2021/11/04	6	25.03	5	25.52	25.30	1	168	0.59%
2021/11/03	5	27.07	9	27.09	26.70	-4	156	-2.55%
2021/11/01	0	0.00	9.1	24.58	25.25	-9.1	127	-7.14%
2021/10/29	5	23.81	5	23.27	23.20	0	119	0.00%
2021/10/28	8	24.05	7	24.26	23.95	1	115	0.87%
2021/10/27	11.3	26.10	6	26.60	26.60	5.3	99	5.32%
2021/10/26	0	0.00	10	23.96	24.20	-10	76	-13.16%
2021/10/15	0	0.00	6	23.23	22.70	-6	78	-7.62%
2021/10/14	0	0.00	1	22.80	22.80	-1	79	-1.25%
2021/10/13	0	0.00	5	23.45	23.00	-5	78	-6.35%
2021/10/12	6.1	23.96	5	23.94	23.80	1.1	74	1.48%
2021/10/05	0	0.00	5	17.87	18.75	-5	66	-7.57%
2021/10/04	1	18.50	0	0.00	18.20	1	67	1.48%
2021/10/01	1	18.80	0	0.00	18.80	1	68	1.46%
2021/09/29	1	19.50	0	0.00	19.50	1	80	1.24%
2021/09/28	2	19.50	0	0.00	19.50	2	85	2.33%
2021/09/14	0	19.60	0	0.00	19.75	0	93	0.00%
2021/09/07	0	0.00	1	20.80	21.40	-1	101	-0.98%
2021/08/26	1	21.15	0	0.00	21.15	1	108	0.92%
2021/08/17	0	0.00	1	21.35	21.20	-1	130	-0.76%
2021/08/16	0	0.00	1	21.30	21.45	-1	133	-0.75%
2021/08/12	1	22.00	0	0.00	22.20	1	135	0.74%
2021/08/11	1	21.50	0	0.00	21.70	1	139	0.72%
2021/08/06	1.2	23.18	0	0.00	23.15	1.2	146	0.82%
2021/08/04	0	0.00	1	23.00	23.00	-1	155	-0.64%
2021/08/02	6	23.10	0	0.00	22.95	6	170	3.53%
2021/07/30	0	0.00	1	23.30	23.00	-1	176	-0.57%
2021/07/28	0	0.00	6	22.51	22.80	-6	186	-3.21%
2021/07/26	5	23.30	0	0.00	23.10	5	226	2.21%
2021/07/23	0	0.00	4	23.19	23.20	-4	279	-1.43%
2021/07/22	6	22.54	3	22.67	22.65	3	300	1.00%
2021/07/20	1	23.50	7	23.61	23.50	-6	316	-1.90%
2021/07/19	1	23.90	1	24.10	23.90	0	315	0.00%
2021/07/15	0	0.00	2	23.53	23.25	-2	324	-0.62%
2021/07/14	2	23.50	0	0.00	23.30	2	326	0.61%
2021/07/13	1	24.50	0	0.00	24.00	1	331	0.30%
2021/07/12	0	0.00	1	24.70	24.80	-1	334	-0.30%
2021/07/08	0	0.00	1	25.00	25.30	-1	347	-0.29%
2021/07/07	0	0.00	2	25.95	25.30	-2	358	-0.56%
2021/07/06	3	25.07	1	24.85	25.15	2	390	0.51%
2021/07/05	1	23.00	2	24.00	24.80	-1	420	-0.24%
2021/07/01	2	22.53	0.7	22.55	22.30	1.3	458	0.29%
2021/06/30	1	22.50	0	0.00	22.85	1	462	0.22%
2021/06/29	2	22.95	0	0.00	22.75	2	476	0.42%
2021/06/25	0	0.00	1	23.25	23.35	-1	478	-0.21%
2021/06/22	0	0.00	1	22.95	22.50	-1	487	-0.21%
2021/06/21	0	22.75	1	23.70	22.75	-1	491	-0.20%
2021/06/17	2	24.60	0	0.00	24.70	2	499	0.40%
2021/06/16	1	24.30	2.1	24.49	24.60	-1.1	505	-0.22%
2021/06/15	0	0.00	1	23.40	23.30	-1	504	-0.20%
2021/06/08	2.1	23.20	0	0.00	23.15	2.1	502	0.42%
2021/06/07	1	24.00	2	24.00	24.00	-1	501	-0.20%
2021/06/04	0	0.00	3	25.00	24.25	-3	502	-0.60%
2021/06/02	0	0.00	2	24.90	24.40	-2	511	-0.39%
2021/06/01	2.1	24.70	1	24.30	25.80	1.1	509	0.21%
2021/05/31	1	23.55	3	22.98	24.50	-2	506	-0.39%
2021/05/28	2	22.60	1	22.70	22.40	1	501	0.20%
2021/05/27	0	0.00	2	22.75	22.15	-2	499	-0.40%
2021/05/26	2	22.10	5	23.26	22.10	-3	498	-0.60%
2021/05/25	2	22.60	0	0.00	22.80	2	493	0.40%
2021/05/24	2	22.20	0	0.00	22.60	2	490	0.41%
2021/05/21	0	0.00	4	22.70	22.85	-4	488	-0.82%
2021/05/20	0	22.10	26	22.45	22.10	-26	486	-5.34%
2021/05/19	9	22.43	1	22.90	23.00	8	484	1.65%
2021/05/17	0	0.00	3	19.42	19.40	-3	479	-0.63%
2021/05/14	2	22.38	10	21.68	21.45	-8	473	-1.69%
2021/05/13	2	22.50	10.6	21.93	22.20	-8.6	471	-1.83%
2021/05/12	4	22.50	16	22.61	22.20	-12	468	-2.56%
2021/05/11	4	24.20	9.3	24.24	24.15	-5.3	460	-1.15%
2021/05/10	7	26.98	0	0.00	26.80	7	451	1.55%
2021/05/07	14.1	27.06	2	28.40	28.00	12.1	448	2.70%
2021/05/06	0.2	26.70	4.2	26.22	27.00	-4	442	-0.90%
2021/05/05	0.2	25.90	6	25.70	25.60	-5.8	437	-1.33%
2021/05/04	13	27.13	16.1	26.90	26.50	-3.1	434	-0.71%
2021/05/03	23.3	29.61	11	30.00	29.30	12.3	422	2.90%
2021/04/29	62.1	32.31	28	32.38	32.55	34	401	8.47%
2021/04/28	33	29.39	13	29.53	29.60	20	360	5.55%
2021/04/27	5.4	25.80	9	26.31	26.95	-3.6	351	-1.02%
2021/04/26	3	24.45	3	24.42	24.50	0	333	0.00%
2021/04/23	2	22.03	3	24.10	24.20	-1	330	-0.30%
2021/04/22	4	24.90	3	24.62	24.00	1	327	0.31%
2021/04/21	7	24.84	1	24.55	25.00	6	323	1.86%
2021/04/20	2	23.90	2	23.95	24.30	0	320	0.00%
2021/04/19	5	24.20	10	23.98	24.00	-5	320	-1.56%
2021/04/16	0	0.00	3	24.65	24.80	-3	314	-0.95%
2021/04/15	8.1	24.27	3	23.93	24.10	5.1	310	1.64%
2021/04/14	11.2	23.30	1	23.15	24.10	10.2	306	3.31%
2021/04/13	9	26.26	6	26.77	25.70	3	295	1.02%
2021/04/12	25.7	25.14	5.1	27.01	27.15	20.6	282	7.29%
2021/04/09	15.6	27.69	14	28.15	27.00	1.6	246	0.65%
2021/04/08	32.2	24.91	5	24.87	26.05	27.2	208	13.05%
2021/04/06	1	21.55	3	21.55	21.55	-2	165	-1.21%
2021/04/01	6	19.38	10.2	18.64	19.60	-4.2	160	-2.62%
2021/03/31	1	18.10	0	0.00	17.85	1	145	0.69%
2021/03/25	0	0.00	5	17.64	17.65	-5	132	-3.78%
2021/03/23	5	18.00	0	0.00	17.25	5	126	3.96%
2021/03/22	0	17.40	5.1	17.79	18.25	-5.1	124	-4.09%
2021/03/19	4.1	17.67	2	18.20	18.20	2.1	115	1.80%
2021/03/18	0.1	16.40	4	16.43	16.55	-3.9	107	-3.68%
2021/03/16	1	15.80	0	0.00	15.80	1	106	0.94%
2021/03/15	1	15.90	0	0.00	15.80	1	108	0.92%
2021/03/11	1	16.10	1	16.10	16.20	0	115	0.00%
2021/03/10	5	16.01	1	16.05	16.00	4	115	3.47%
2021/03/09	8	17.34	1	17.85	16.75	7	113	6.17%
2021/03/08	0	0.00	3	16.60	16.60	-3	104	-2.86%
2021/02/26	0	15.30	0	0.00	15.45	0	111	0.00%
2021/02/25	0	0.00	4	15.76	15.80	-4	111	-3.59%
2021/02/17	3	15.15	0	0.00	15.30	3	110	2.71%
2021/01/28	0	0.00	1	16.00	16.05	-1	105	-0.95%
2021/01/27	1	16.30	1	16.30	16.05	0	105	0.00%
2021/01/26	2	15.85	0	0.00	15.75	2	104	1.92%
2021/01/25	1	16.00	2	16.43	16.10	-1	103	-0.97%
2021/01/22	1	17.70	1	17.60	16.75	0	100	0.00%
2021/01/21	11	18.30	7	18.65	18.35	4	94	4.24%
2021/01/20	22	18.08	2.3	18.30	18.30	19.7	82	23.91%
2021/01/14	0	0.00	1	16.15	16.20	-1	66	-1.51%
2021/01/13	1	16.55	0	0.00	16.35	1	65	1.52%
2021/01/12	1	17.25	3	16.73	17.25	-2	63	-3.13%
2021/01/11	0	0.00	3	16.10	16.10	-3	60	-4.98%
2020/12/28	1	15.25	1	15.60	15.65	0	57	0.00%
2020/12/24	3	15.65	8	15.56	15.55	-5	55	-8.97%
2020/12/22	1	15.70	0	0.00	15.30	1	55	1.80%
2020/12/21	0	0.00	1	15.60	15.70	-1	56	-1.76%
2020/12/18	1	16.05	0.1	15.55	15.65	0.9	57	1.56%
2020/12/17	1.1	16.00	0	0.00	15.90	1.1	56	1.94%
2020/12/14	0	0.00	1	16.40	16.00	-1	57	-1.74%
2020/12/11	1	16.05	0	0.00	16.40	1	58	1.71%
2020/12/10	1	15.85	0	0.00	16.50	1	57	1.73%
2020/12/09	4	16.29	0	0.00	16.25	4	57	6.96%
2020/12/08	5.5	17.50	20	17.18	17.00	-14.5	55	-26.25%
2020/12/07	0	0.00	3	17.05	17.05	-3	49	-6.07%
2020/12/04	3	15.80	0	0.00	15.50	3	46	6.39%
2020/12/03	2	15.80	1	15.90	15.55	1	47	2.12%
2020/12/02	2	15.55	0	0.00	15.25	2	47	4.23%
2020/12/01	7	15.70	0	0.00	15.50	7	46	14.99%
2020/11/30	12	16.22	0	0.00	16.10	12	46	25.98%
2020/11/27	0	0.00	3.1	15.60	15.60	-3.1	41	-7.42%
2020/11/26	0	0.00	1	14.25	14.20	-1	38	-2.61%
2020/11/24	1	14.05	0	0.00	14.00	1	38	2.61%
2020/11/19	0.1	13.85	0	0.00	14.05	0.1	46	0.11%
2020/11/10	3	14.75	1	14.85	14.55	2	50	3.97%
2020/11/09	1	15.65	1	15.10	14.70	0	50	0.00%
2020/11/06	1	14.30	0	0.00	14.80	1	49	2.01%
2020/10/07	0	0.00	1	16.10	16.10	-1	68	-1.46%
2020/09/24	1	15.70	0	0.00	15.65	1	74	1.34%
2020/09/21	0	0.00	1	16.85	16.85	-1	77	-1.29%
2020/09/14	2	16.78	1	16.75	16.80	1	89	1.12%
2020/09/02	0	0.00	1	16.80	17.20	-1	118	-0.84%
2020/09/01	0	0.00	1	17.00	17.00	-1	121	-0.82%
2020/08/27	1	16.70	0	0.00	16.55	1	124	0.80%
2020/08/25	6	18.58	0	0.00	17.90	6	119	5.03%
2020/08/24	0	0.00	4	17.68	17.70	-4	114	-3.50%
2020/08/21	0	0.00	3	16.02	16.10	-3	111	-2.70%
2020/08/19	1	16.80	0	0.00	16.75	1	110	0.90%
2020/08/17	2	16.78	1	16.80	16.80	1	110	0.91%
2020/08/11	2	17.15	0	0.00	17.60	2	110	1.81%
2020/08/10	0	0.00	3	18.97	18.30	-3	109	-2.74%
2020/08/07	1	17.95	0	0.00	17.50	1	105	0.95%
2020/08/06	4	17.79	3	17.70	17.95	1	101	0.98%
2020/07/21	0	0.00	1	16.00	15.95	-1	105	-0.95%
2020/07/14	0	0.00	2	16.30	16.30	-2	107	-1.87%
2020/07/09	0	0.00	10	16.92	17.20	-10	112	-8.89%
2020/07/08	10	18.00	0	0.00	17.55	10	111	8.96%
2020/07/07	1	17.20	0	0.00	16.60	1	110	0.90%
2020/07/01	1	16.40	1	16.85	16.75	0	111	0.00%
2020/06/24	1	16.70	0	0.00	16.75	1	104	0.96%
2020/06/23	0	0.00	1	17.45	17.70	-1	102	-0.97%
2020/06/22	2	18.10	0	0.00	18.20	2	101	1.98%
2020/06/19	0	0.00	2	19.30	19.20	-2	96	-2.07%
2020/06/18	0	0.00	1	17.85	18.15	-1	90	-1.10%
2020/06/17	5	18.32	0	0.00	18.30	5	83	5.99%
2020/06/16	1	17.30	0	0.00	17.35	1	71	1.41%
2020/06/15	0	0.00	1	14.80	15.80	-1	64	-1.55%
2020/06/10	0	0.00	2	13.80	13.40	-2	64	-3.12%
2020/06/09	1	13.45	0	0.00	13.45	1	64	1.54%
2020/06/08	1	14.50	0	0.00	13.70	1	66	1.51%
2020/06/05	1	13.70	0	0.00	14.50	1	65	1.54%
2020/06/04	0	0.00	1	13.20	13.20	-1	67	-1.48%
2020/06/01	1	11.55	0	0.00	11.55	1	65	1.53%
2020/05/18	0	0.00	1	11.70	11.80	-1	65	-1.52%
2020/05/08	1	13.30	0	0.00	12.50	1	68	1.45%
2020/05/07	0	0.00	1.1	12.46	12.95	-1.1	64	-1.72%
2020/05/06	1	11.80	0	0.00	11.80	1	59	1.68%
2020/04/17	1.1	11.68	1	11.90	11.60	0.1	71	0.12%
2020/04/16	1	10.90	0	0.00	11.55	1	67	1.48%
2020/04/15	1	10.90	0	0.00	10.90	1	63	1.58%
2020/04/14	0	0.00	0	9.94	9.94	0	62	-0.06%
2020/03/17	0	7.72	0	0.00	7.72	0	59	0.02%
2020/03/13	0.1	9.45	0	0.00	9.45	0.1	55	0.11%
2020/02/13	0	14.15	0	0.00	14.25	0	67	0.00%
2020/01/07	0	0.00	2	16.80	16.60	-2	55	-3.63%
2019/12/27	2	16.40	0	0.00	16.65	2	56	3.55%
2019/10/31	0	0.00	2	20.23	20.25	-2	40	-4.96%
2019/10/04	0	0.00	1	20.95	20.95	-1	82	-1.22%
2019/09/06	0	0.00	1	20.80	20.75	-1	67	-1.48%
2019/09/03	1	20.45	0	0.00	20.40	1	66	1.49%
2019/08/30	2	21.15	0	0.00	20.80	2	66	2.99%
2019/08/20	0	0.00	4	21.50	21.65	-4	63	-6.26%
2019/07/12	0	0.00	3	23.50	23.15	-3	103	-2.90%
2019/07/11	3	24.45	0	0.00	23.20	3	106	2.81%
2019/07/10	4	24.83	0	0.00	24.70	4	105	3.79%
2019/04/30	2	26.10	0	0.00	26.10	2	217	0.92%
2019/04/25	0	0.00	5	28.78	27.90	-5	210	-2.37%
2019/04/24	8	29.69	3	28.98	29.10	5	206	2.42%
2019/04/22	0	0.00	1	27.00	27.80	-1	179	-0.56%
2019/04/17	1	25.70	0	0.00	25.30	1	171	0.58%
2019/04/16	1	27.10	2	26.83	26.80	-1	165	-0.61%
2019/04/09	1	27.95	0	0.00	27.05	1	99	1.00%
2019/03/08	0	0.00	6	23.75	23.20	-6	40	-14.88%
2019/03/07	6	23.29	0	0.00	23.65	6	30	19.62%
2019/02/18	0	0.00	1	19.75	19.90	-1	16	-6.11%
2019/01/28	1	19.10	0	0.00	18.60	1	15	6.45%
2018/11/29	0	0.00	1	19.80	19.90	-1	31	-3.20%
2018/11/21	1	20.40	0	0.00	20.05	1	31	3.18%
2018/06/20	0	0.00	1	22.50	22.80	-1	31	-3.13%
2018/04/09	1	22.20	0	0.00	22.20	1	38	2.58%