怡利電 (2497)-國泰-敦南券商分點個股進出

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

怡利電

(2497)

可現股當沖

股價
67.2
漲跌
▼0.3
漲幅
-0.44%
成交量
575張
產業
上市汽車類股▲1.06%
320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

怡利電 (2497)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	21.1	67.34	19.8	67.77	67.20	1.3	8,192	0.02%
2024/11/21	4.5	67.62	6.2	67.64	67.50	-1.7	8,198	-0.02%
2024/11/20	5.2	67.50	14	67.54	67.30	-8.8	8,250	-0.11%
2024/11/19	3.1	67.88	9.3	67.69	67.60	-6.1	8,308	-0.07%
2024/11/18	5.1	68.04	16.3	68.05	67.50	-11.2	8,310	-0.13%
2024/11/15	13.6	69.00	9.1	69.74	68.30	4.5	8,317	0.05%
2024/11/14	8.4	68.86	15.1	68.65	68.70	-6.7	8,331	-0.08%
2024/11/13	13.7	70.06	12.7	69.88	69.20	1	8,365	0.01%
2024/11/12	22	70.91	80.8	70.96	71.30	-58.7	8,362	-0.70%
2024/11/11	43.5	71.95	67.7	71.73	71.30	-24.2	8,360	-0.29%
2024/11/08	173.2	72.25	131.1	71.69	70.10	42.1	8,367	0.50%	大買/大賣/
2024/11/07	199.6	76.70	92.6	76.88	76.70	107	8,312	1.29%	大買/鉅額交易
2024/11/06	15.7	74.48	28.3	73.94	74.30	-12.6	8,228	-0.15%
2024/11/05	21.5	73.68	11.1	73.39	73.40	10.4	8,233	0.13%
2024/11/04	25.3	74.65	18	74.90	74.60	7.3	8,237	0.09%
2024/11/01	41.5	75.21	24.7	75.47	74.30	16.8	8,238	0.20%
2024/10/30	95.3	75.71	126.8	74.92	76.00	-31.5	8,214	-0.38%	大賣/
2024/10/29	43.8	72.93	45.1	73.05	72.50	-1.4	8,174	-0.02%
2024/10/28	29.5	74.80	33.4	74.85	74.70	-3.9	8,144	-0.05%
2024/10/25	57.8	77.41	93.1	77.76	76.20	-35.3	8,122	-0.43%
2024/10/24	69.6	77.07	56.1	76.75	76.20	13.6	8,088	0.17%
2024/10/23	94.6	77.92	53.8	77.60	77.60	40.8	8,057	0.51%
2024/10/22	32.1	76.69	28.2	76.78	76.90	3.9	8,014	0.05%
2024/10/21	64.5	76.25	77.9	76.29	76.80	-13.5	7,999	-0.17%
2024/10/18	44.1	74.36	59	74.49	74.00	-14.9	7,968	-0.19%
2024/10/17	101.5	75.59	98	76.09	74.50	3.5	7,954	0.04%	大買/
2024/10/16	71.8	75.31	60.1	75.63	75.20	11.6	7,956	0.15%
2024/10/15	127.7	76.43	79.4	76.23	75.50	48.4	7,915	0.61%	大買/
2024/10/14	147.2	77.34	138.3	77.37	77.50	8.9	7,849	0.11%	大買/大賣/
2024/10/11	71.4	81.60	139.3	81.66	81.20	-67.8	7,688	-0.88%	大賣/
2024/10/09	179.3	83.80	180.5	83.14	82.80	-1.2	7,617	-0.02%	大買/大賣/
2024/10/08	93	85.60	112.4	85.76	85.80	-19.5	7,502	-0.26%	大賣/
2024/10/07	276.6	85.85	254.3	85.71	85.40	22.4	7,417	0.30%	大買/大賣/
2024/10/04	277.1	88.39	350.5	88.37	89.00	-73.4	7,274	-1.01%	大買/大賣/
2024/10/01	223.1	86.59	159.1	85.98	85.40	64	7,040	0.91%	大買/大賣/
2024/09/30	170.9	87.18	211.9	87.20	87.60	-41.1	6,933	-0.59%	大買/大賣/
2024/09/27	135.6	85.59	132.8	85.53	85.30	2.8	6,841	0.04%	大買/大賣/
2024/09/26	528.7	88.00	453.2	87.25	85.40	75.5	6,760	1.12%	大買/大賣/
2024/09/25	779.3	87.72	839.7	87.78	87.90	-60.4	6,507	-0.93%	大買/大賣/
2024/09/24	679.7	83.90	676.6	83.91	82.60	3.1	6,067	0.05%	大買/大賣/
2024/09/23	314.3	81.67	303.9	81.66	80.70	10.4	5,577	0.19%	大買/大賣/
2024/09/20	127	80.81	144.7	80.75	80.20	-17.7	5,433	-0.33%	大買/大賣/
2024/09/19	227.4	80.52	269.2	80.83	81.10	-41.9	5,350	-0.78%	大買/大賣/
2024/09/18	578.3	81.31	490.4	80.32	79.00	87.8	5,208	1.69%	大買/大賣/
2024/09/16	318.5	81.12	344.8	81.28	81.10	-26.3	4,963	-0.53%	大買/大賣/
2024/09/13	899.9	82.21	1,005.8	82.20	81.20	-105.9	4,756	-2.23%	大買/大賣/鉅額交易
2024/09/12	1,165.9	79.42	1,063.5	79.24	80.40	102.4	4,322	2.37%	大買/大賣/鉅額交易
2024/09/11	2,430.7	79.19	2,591.4	79.24	79.40	-160.7	3,882	-4.14%	大買/大賣/鉅額交易
2024/09/10	1,356.3	77.99	1,250.9	77.36	74.90	105.4	2,965	3.55%	大買/大賣/鉅額交易
2024/09/09	611.4	74.41	608	74.48	78.40	3.4	2,356	0.14%	大買/大賣/
2024/09/06	932.2	74.28	864.2	73.93	73.70	68	1,984	3.43%	大買/大賣/
2024/09/05	286.6	73.09	400.3	73.70	75.00	-113.7	1,489	-7.63%	大買/大賣/鉅額交易
2024/09/04	281.9	69.28	326.7	68.96	68.20	-44.7	1,268	-3.53%	大買/大賣/
2024/09/03	102.2	66.60	78.1	66.48	65.70	24	1,135	2.11%	大買/
2024/09/02	82.9	66.97	145.4	67.23	68.00	-62.6	1,107	-5.65%	大賣/
2024/08/30	113.6	65.50	112.4	65.61	65.30	1.2	1,048	0.11%	大買/大賣/
2024/08/29	9.1	62.50	7	62.36	62.50	2.1	1,011	0.21%
2024/08/28	11.4	63.39	47.7	63.50	62.90	-36.2	1,010	-3.58%
2024/08/27	9.1	63.85	21.2	63.81	63.80	-12.1	1,017	-1.19%
2024/08/26	23.2	64.13	21.4	64.34	63.90	1.8	1,029	0.17%
2024/08/23	9	64.58	42.3	64.60	64.80	-33.2	1,022	-3.25%
2024/08/22	117.3	65.93	90.9	65.18	64.60	26.3	1,019	2.58%	大買/
2024/08/21	90.8	65.63	74.3	65.55	66.00	16.5	968	1.71%
2024/08/20	20.5	63.11	33.6	63.33	62.80	-13.1	911	-1.44%
2024/08/19	44.1	63.43	93.2	63.35	63.20	-49.1	905	-5.41%
2024/08/16	66.4	64.55	14	64.46	64.40	52.4	889	5.89%
2024/08/15	108.2	64.67	108.5	64.54	64.30	-0.2	865	-0.03%	大買/大賣/
2024/08/14	17.3	62.46	46.4	62.41	62.50	-29.1	810	-3.59%
2024/08/13	23.7	63.07	41.8	62.66	62.00	-18.1	794	-2.28%
2024/08/12	135.5	63.99	73	63.62	63.50	62.5	774	8.07%	大買/
2024/08/09	66	62.40	38.5	62.45	62.10	27.5	726	3.79%
2024/08/08	15.1	58.33	11	57.99	58.00	4.1	682	0.61%
2024/08/07	3	56.27	13.3	57.45	58.00	-10.3	675	-1.52%
2024/08/06	9.1	51.61	14.2	51.05	52.80	-5.1	664	-0.77%
2024/08/05	14.6	53.09	18.1	52.56	52.40	-3.6	648	-0.55%
2024/08/02	1.1	59.45	9	59.63	58.20	-7.9	635	-1.24%
2024/08/01	11.2	60.28	18.1	61.07	62.20	-6.9	635	-1.08%
2024/07/31	2	56.80	0.2	57.50	57.60	1.8	615	0.29%
2024/07/30	1	55.40	2	56.05	56.90	-1	645	-0.16%
2024/07/29	8.3	57.01	0	0.00	56.10	8.3	743	1.12%
2024/07/26	8	58.29	1.5	57.68	58.60	6.5	759	0.85%
2024/07/23	2	59.35	14.7	59.34	59.20	-12.7	759	-1.67%
2024/07/22	19.1	57.91	4	57.60	58.10	15.1	757	2.00%
2024/07/19	36.5	60.18	31.9	59.75	58.60	4.7	748	0.62%
2024/07/18	27.6	62.26	31.3	62.06	62.60	-3.7	727	-0.51%
2024/07/17	52.8	63.71	36.3	63.86	63.70	16.5	713	2.31%
2024/07/16	1.2	60.33	2.3	59.90	60.60	-1.1	664	-0.17%
2024/07/15	5.3	59.83	0	0.00	59.50	5.3	676	0.78%
2024/07/12	3.2	59.92	9.5	60.79	60.60	-6.3	680	-0.93%
2024/07/11	2.3	60.81	4.2	60.92	60.60	-1.9	679	-0.27%
2024/07/10	1	60.80	12	61.21	60.90	-11	689	-1.60%
2024/07/09	3.2	60.64	10	60.73	61.00	-6.8	690	-0.99%
2024/07/08	21.4	62.02	7	62.13	61.40	14.4	692	2.08%
2024/07/05	15.1	61.51	15.4	61.48	61.70	-0.3	687	-0.04%
2024/07/04	28.2	61.28	5.9	60.87	60.70	22.4	711	3.14%
2024/07/03	85.3	61.05	60.5	60.97	61.00	24.8	718	3.45%
2024/07/02	0	0.00	5.1	58.88	58.90	-5.1	686	-0.74%
2024/07/01	3.2	58.54	6	58.45	58.50	-2.8	683	-0.41%
2024/06/28	3.2	59.15	24.1	59.26	59.30	-20.9	684	-3.06%
2024/06/27	1	58.00	8	58.34	58.40	-7	683	-1.02%
2024/06/26	5.1	58.81	10	58.67	58.00	-4.9	684	-0.71%
2024/06/25	2	57.66	2.1	57.52	58.10	0	682	-0.01%
2024/06/24	4.4	59.33	10	59.61	58.70	-5.6	679	-0.83%
2024/06/21	7.1	59.54	5	59.62	59.70	2.1	679	0.30%
2024/06/20	22.1	59.59	7.9	59.20	59.90	14.2	679	2.09%
2024/06/19	18.7	58.43	0	0.00	58.30	18.7	670	2.79%
2024/06/18	2.1	58.60	8	58.54	58.90	-6	668	-0.89%
2024/06/17	1.1	57.72	3.4	58.44	58.60	-2.3	668	-0.35%
2024/06/14	0.2	58.06	7	57.83	58.20	-6.9	667	-1.03%
2024/06/13	1.2	58.47	6	58.17	58.00	-4.8	665	-0.72%
2024/06/12	9.1	57.46	1	58.20	57.50	8.1	665	1.22%
2024/06/11	8.2	59.08	10.1	58.66	58.00	-1.9	663	-0.29%
2024/06/07	24.1	60.07	23.7	59.72	59.00	0.4	658	0.06%
2024/06/06	8	57.54	6	57.65	57.20	2	636	0.31%
2024/06/05	9.6	59.04	9	59.20	58.80	0.5	629	0.09%
2024/06/04	2.1	58.76	5.4	58.93	58.70	-3.3	631	-0.53%
2024/06/03	3	58.43	2.4	58.67	59.00	0.6	646	0.10%
2024/05/31	39.3	59.23	29	58.94	58.70	10.3	649	1.59%
2024/05/30	23	58.70	25.4	58.66	58.90	-2.4	638	-0.37%
2024/05/29	13	57.68	11.5	57.74	57.80	1.5	620	0.24%
2024/05/28	4.1	57.62	11.2	57.57	57.70	-7.1	615	-1.15%
2024/05/27	3	56.70	16.1	56.74	56.70	-13.1	608	-2.14%
2024/05/24	14.1	56.12	6.4	56.20	56.10	7.7	606	1.27%
2024/05/23	7.1	55.74	6.1	55.88	55.10	1.1	605	0.17%
2024/05/22	8.2	55.92	1.1	55.80	55.80	7.1	602	1.18%
2024/05/21	1.1	54.97	4.4	54.97	55.80	-3.2	606	-0.53%
2024/05/20	2	55.05	3.6	55.06	55.30	-1.6	605	-0.26%
2024/05/17	1	54.70	2	54.40	54.60	-1	607	-0.16%
2024/05/16	0	54.40	0	0.00	54.50	0	611	0.01%
2024/05/15	1	54.51	4	54.53	54.40	-3	615	-0.48%
2024/05/14	1	55.20	5.1	54.82	55.00	-4.1	616	-0.66%
2024/05/13	0	54.90	7.1	53.75	54.30	-7.1	621	-1.14%
2024/05/10	2.2	55.32	16	55.24	55.20	-13.8	618	-2.23%
2024/05/09	7	56.63	9.1	56.80	56.70	-2.1	611	-0.35%
2024/05/08	10	56.07	3	56.00	55.80	7	605	1.15%
2024/05/07	13.6	56.35	11.3	56.56	56.20	2.3	602	0.38%
2024/05/06	3.2	55.87	18.2	55.74	55.70	-15	588	-2.54%
2024/05/03	39.1	57.02	20.2	56.85	56.10	18.9	583	3.24%
2024/05/02	117.4	56.64	98	56.35	58.00	19.3	555	3.48%	大買/
2024/04/30	44	54.62	33.6	55.23	55.60	10.4	455	2.29%
2024/04/29	0.1	50.60	2.3	50.36	50.60	-2.2	433	-0.51%
2024/04/26	1.1	50.12	0	0.00	49.95	1.1	432	0.25%
2024/04/25	1.1	50.44	1.9	50.40	50.40	-0.7	434	-0.16%
2024/04/24	8	51.06	4	51.00	51.20	4	439	0.91%
2024/04/23	0	0.00	15	50.48	50.60	-15	444	-3.37%
2024/04/22	6.3	49.60	6.1	50.19	49.45	0.2	451	0.04%
2024/04/19	14.8	49.95	5.1	50.76	50.00	9.7	449	2.15%
2024/04/18	24.3	52.75	1	52.90	52.80	23.3	437	5.33%
2024/04/17	6	53.22	5.2	53.22	53.10	0.8	431	0.20%
2024/04/16	15.7	53.51	13	54.02	52.80	2.7	436	0.63%
2024/04/15	9.1	56.07	5.4	56.13	55.80	3.7	429	0.87%
2024/04/12	15.1	57.74	3.5	57.53	56.70	11.6	425	2.72%
2024/04/11	2.1	58.41	6	58.25	58.30	-4	417	-0.95%
2024/04/10	45.5	59.69	25.7	59.74	59.70	19.9	410	4.84%
2024/04/09	30.2	57.42	19.1	56.80	57.60	11.1	378	2.93%
2024/04/08	8	54.85	0.2	54.91	54.80	7.8	359	2.17%
2024/04/03	4	54.80	4	54.90	55.00	0	361	0.00%
2024/04/02	1.1	55.05	3	55.43	55.20	-1.9	362	-0.52%
2024/04/01	4	55.55	8	55.20	55.70	-4	363	-1.10%
2024/03/29	8.1	54.83	3	54.63	54.80	5.1	361	1.42%
2024/03/28	2	55.50	3.1	55.53	55.70	-1.1	359	-0.29%
2024/03/27	3	54.80	1	54.70	54.70	2	357	0.56%
2024/03/26	2.1	55.15	4	55.48	54.80	-1.9	358	-0.52%
2024/03/25	0	55.80	2.1	55.89	55.90	-2.1	357	-0.59%
2024/03/22	5	55.12	22.4	55.10	55.20	-17.4	356	-4.88%
2024/03/21	0.1	55.20	3	55.00	55.00	-2.9	354	-0.83%
2024/03/20	10.1	54.90	9	54.96	54.80	1.1	357	0.32%
2024/03/19	0.1	54.30	3	55.10	54.60	-2.9	360	-0.80%
2024/03/18	1	53.70	1.1	53.81	54.30	-0.1	368	-0.03%
2024/03/15	7.1	54.66	6	54.42	54.00	1.1	370	0.29%
2024/03/14	2.2	54.30	7	54.71	55.00	-4.8	372	-1.29%
2024/03/13	6.3	54.70	6.5	54.59	54.50	-0.2	378	-0.05%
2024/03/12	2	54.65	8	54.71	55.30	-6	396	-1.51%
2024/03/11	0.2	54.61	6.6	54.38	54.10	-6.4	412	-1.56%
2024/03/08	7.3	54.40	45.6	53.85	53.60	-38.3	420	-9.12%
2024/03/07	39.5	55.62	19	55.32	54.50	20.5	416	4.93%
2024/03/06	8.1	57.84	7.1	57.54	57.30	1	399	0.25%
2024/03/05	14	56.81	24	56.70	56.60	-10	394	-2.53%
2024/03/04	2.2	57.57	2.7	57.53	57.10	-0.5	398	-0.12%
2024/03/01	12.2	57.54	0.2	57.79	57.30	12	399	3.01%
2024/02/29	13	57.66	1	57.60	57.60	12	401	3.00%
2024/02/27	20	58.59	6	58.47	57.90	14	402	3.48%
2024/02/26	11.1	58.05	18.1	58.38	58.70	-7	405	-1.73%
2024/02/23	3.6	56.95	2	57.00	56.80	1.6	404	0.40%
2024/02/22	18.1	57.27	12.8	57.18	57.20	5.3	406	1.31%
2024/02/21	2.3	58.09	9.6	57.97	58.10	-7.3	408	-1.79%
2024/02/20	12.2	57.87	0	0.00	57.70	12.2	429	2.84%
2024/02/19	8.2	58.89	2.2	58.77	58.80	6	424	1.42%
2024/02/16	7.4	57.87	3	57.80	58.20	4.4	426	1.03%
2024/02/15	10.3	57.12	13	57.14	57.40	-2.7	421	-0.65%
2024/02/05	1.4	57.11	2	57.00	57.00	-0.6	421	-0.14%
2024/02/02	3.8	58.17	2.2	58.74	57.80	1.7	419	0.40%
2024/02/01	10.4	58.31	8	58.15	58.10	2.4	416	0.59%
2024/01/31	7.5	59.05	1.1	59.05	59.00	6.4	411	1.56%
2024/01/30	9.3	59.62	2	59.50	59.50	7.3	410	1.77%
2024/01/29	5.1	59.98	0	0.00	59.90	5.1	412	1.23%
2024/01/26	0.2	60.11	7.2	60.12	60.20	-7	414	-1.68%
2024/01/25	12.4	59.71	1	59.80	59.60	11.4	418	2.72%
2024/01/24	4.3	60.76	2	60.60	60.30	2.3	417	0.55%
2024/01/23	1	60.80	7	60.56	60.80	-6	422	-1.42%
2024/01/22	1.2	60.50	2	60.30	60.10	-0.8	422	-0.19%
2024/01/19	8.1	59.90	8	59.84	60.00	0.1	423	0.02%
2024/01/18	5.7	60.46	1	60.20	60.10	4.7	424	1.12%
2024/01/17	6.5	61.18	2	61.00	60.80	4.5	432	1.03%
2024/01/16	12	61.20	1	61.40	61.10	11	428	2.56%
2024/01/15	5.4	62.54	2.1	62.70	62.60	3.3	425	0.79%
2024/01/12	3.1	62.68	0	0.00	62.70	3.1	430	0.73%
2024/01/11	11.3	62.19	1	62.20	62.60	10.3	431	2.38%
2024/01/10	17.8	61.94	14	61.71	61.90	3.8	434	0.87%
2024/01/09	10.2	63.28	2	62.85	62.80	8.2	437	1.87%
2024/01/08	24.2	63.50	5.4	63.75	63.40	18.8	437	4.29%
2024/01/05	12.2	63.78	2	64.30	63.30	10.2	440	2.31%
2024/01/04	6.4	63.22	5.4	63.23	63.20	1.1	439	0.24%
2024/01/03	5.1	63.80	2	63.65	63.70	3.1	461	0.66%
2024/01/02	16.1	64.54	1	64.90	64.40	15.1	468	3.22%
2023/12/29	3	64.90	0	65.48	65.00	3	478	0.62%
2023/12/28	4.1	64.85	1.3	64.83	64.80	2.8	480	0.58%
2023/12/27	3	64.97	5.3	65.14	65.00	-2.2	495	-0.45%
2023/12/26	0	64.90	3	65.00	65.00	-3	500	-0.59%
2023/12/25	0	64.80	0	65.20	64.90	0	500	0.00%
2023/12/22	1.1	64.41	2	64.45	64.80	-0.9	503	-0.19%
2023/12/21	7.1	64.33	3	64.43	64.30	4.1	509	0.81%
2023/12/20	4.1	64.73	1	64.80	64.70	3.1	511	0.61%
2023/12/19	2	64.55	1	64.50	64.70	1	516	0.19%
2023/12/18	5.1	65.28	2	65.25	65.00	3.1	522	0.60%
2023/12/15	3	65.37	7	65.41	65.90	-4	529	-0.75%
2023/12/14	6	65.12	4.1	65.15	64.90	1.9	536	0.36%
2023/12/13	3.1	65.42	4.1	65.80	65.10	-1	540	-0.18%
2023/12/12	6.3	64.94	0.1	65.20	64.70	6.2	547	1.14%
2023/12/11	2.2	65.75	0	0.00	65.50	2.2	579	0.37%
2023/12/08	7	66.11	1.3	65.84	65.70	5.8	746	0.77%
2023/12/07	7.7	66.47	4	66.35	66.30	3.7	773	0.47%
2023/12/06	9.7	68.69	11.1	68.69	68.50	-1.5	773	-0.19%
2023/12/05	6.1	67.15	17.1	67.24	67.70	-11	765	-1.43%
2023/12/04	3.2	66.70	3.1	66.96	66.60	0.1	789	0.01%
2023/12/01	0.5	66.10	4	66.25	66.70	-3.5	807	-0.44%
2023/11/30	3.1	65.77	1	65.80	65.70	2.1	833	0.25%
2023/11/29	1	66.50	6	66.75	66.60	-5	912	-0.55%
2023/11/28	6.1	65.72	2	65.55	66.30	4.1	912	0.45%
2023/11/27	6.1	65.27	0	0.00	65.00	6.1	923	0.66%
2023/11/24	12	66.53	5	66.28	66.10	7	927	0.76%
2023/11/22	2.2	66.91	6.3	66.42	66.70	-4.1	923	-0.45%
2023/11/21	11.3	66.22	0	0.00	65.80	11.3	920	1.22%
2023/11/20	15.1	66.57	11.1	66.60	66.70	4	923	0.43%
2023/11/17	25	65.84	25.1	65.82	66.80	-0.1	918	-0.01%
2023/11/16	2	64.35	0.1	64.50	64.10	1.9	896	0.21%
2023/11/15	4.1	64.81	12.2	64.69	64.60	-8.1	897	-0.90%
2023/11/14	3	63.63	1	63.70	63.50	2	897	0.22%
2023/11/13	6.4	63.76	0	0.00	63.40	6.4	905	0.71%
2023/11/10	4	63.75	3	64.00	63.90	1	915	0.11%
2023/11/09	1	64.20	3	64.10	64.00	-2	915	-0.22%
2023/11/08	1.1	64.59	0.1	64.70	64.20	1	932	0.11%
2023/11/07	3.1	65.17	6	65.12	64.70	-2.9	941	-0.31%
2023/11/06	3	65.60	0.2	65.41	65.70	2.9	959	0.30%
2023/11/03	1.1	64.51	6	64.22	64.50	-4.9	965	-0.51%
2023/11/02	3	63.50	1.1	63.60	63.70	2	983	0.20%
2023/11/01	3	62.47	3.1	62.47	62.20	0	999	0.00%
2023/10/31	5.1	63.98	11.5	63.08	62.50	-6.4	998	-0.64%
2023/10/30	4	64.60	1	64.60	64.10	3	1,002	0.30%
2023/10/27	1.2	65.01	0	0.00	64.90	1.2	1,006	0.12%
2023/10/26	2.1	66.64	1	67.10	66.20	1.1	1,011	0.10%
2023/10/25	3	67.10	3	67.07	67.10	0	1,010	0.00%
2023/10/24	1.1	64.14	2	64.40	65.00	-0.9	1,001	-0.09%
2023/10/23	1.1	63.52	3.5	64.26	63.50	-2.4	1,005	-0.24%
2023/10/20	13.1	63.86	5.1	63.48	63.50	8.1	1,008	0.80%
2023/10/19	6	64.90	4	65.15	65.20	2	1,016	0.20%
2023/10/18	4.1	65.15	0	0.00	64.90	4.1	1,020	0.40%
2023/10/17	11	66.72	22	66.34	65.50	-11	1,025	-1.07%
2023/10/16	7.2	65.93	14	65.79	65.60	-6.8	1,025	-0.66%
2023/10/13	9.3	66.95	9	66.82	66.60	0.3	1,038	0.03%
2023/10/12	6	67.03	5	66.92	67.10	1	1,044	0.10%
2023/10/11	22	67.55	8	67.68	66.50	14	1,061	1.32%
2023/10/06	4.2	70.28	10	70.20	70.30	-5.8	1,074	-0.54%
2023/10/05	2.2	69.58	6	69.85	69.70	-3.8	1,199	-0.32%
2023/10/04	2.2	68.21	7.1	68.44	68.20	-4.9	1,200	-0.41%
2023/10/03	4	69.98	8.5	70.20	69.30	-4.5	1,224	-0.37%
2023/10/02	3	69.27	7	69.16	69.40	-4	1,233	-0.33%
2023/09/28	0	0.00	1	68.00	67.90	-1	1,252	-0.08%
2023/09/27	5.1	68.12	3	67.74	68.00	2	1,265	0.16%
2023/09/26	6.1	68.48	1	68.50	68.40	5.1	1,270	0.40%
2023/09/25	4	68.90	2.1	68.81	69.00	2	1,272	0.15%
2023/09/22	8.2	67.79	4.1	67.55	68.20	4.1	1,272	0.32%
2023/09/21	6.2	68.25	3	68.90	68.10	3.1	1,270	0.25%
2023/09/20	10.1	69.64	12	69.31	68.80	-1.9	1,268	-0.15%
2023/09/19	15	70.67	11.1	70.82	70.10	3.9	1,269	0.31%
2023/09/18	10.1	71.03	20.2	71.05	70.70	-10.1	1,264	-0.80%
2023/09/15	10	69.84	13	70.00	70.30	-3	1,263	-0.23%
2023/09/14	64.4	70.28	66.1	70.24	70.20	-1.6	1,260	-0.13%
2023/09/13	87.1	73.14	119.3	72.89	70.50	-32.2	1,234	-2.61%	大賣/
2023/09/12	46.6	71.51	35.1	71.06	70.00	11.5	1,076	1.06%
2023/09/11	11.2	69.75	15.2	69.76	70.40	-4.1	1,057	-0.38%
2023/09/08	10.2	69.34	18.2	68.85	68.80	-8	1,053	-0.76%
2023/09/07	77.3	70.60	61.8	70.55	69.80	15.5	1,064	1.46%
2023/09/06	16.3	70.08	24.8	69.98	70.50	-8.6	1,059	-0.81%
2023/09/05	27.3	69.82	23.4	69.55	69.50	3.9	1,141	0.35%
2023/09/04	49.4	68.92	57.3	69.34	69.30	-7.8	1,129	-0.69%
2023/09/01	7.2	64.71	4.2	65.02	65.10	2.9	1,062	0.28%
2023/08/31	19.3	64.49	8	64.45	64.40	11.3	1,063	1.06%
2023/08/30	1.5	62.72	1.2	62.85	63.40	0.3	1,058	0.03%
2023/08/29	4	61.28	6.5	60.97	62.00	-2.5	1,064	-0.23%
2023/08/28	1.1	60.90	1	60.60	60.60	0.1	1,072	0.00%
2023/08/25	3.1	61.24	3	61.33	61.10	0.1	1,075	0.01%
2023/08/24	2.5	62.14	4	62.30	61.70	-1.5	1,076	-0.14%
2023/08/23	3.2	61.87	4	61.93	61.80	-0.9	1,079	-0.08%
2023/08/22	5.5	62.09	3.9	62.11	61.90	1.6	1,084	0.15%
2023/08/21	3	62.47	3	62.50	62.50	0	1,088	0.00%
2023/08/18	17.1	63.60	4	63.03	62.60	13.1	1,101	1.18%
2023/08/17	4.1	63.01	1	63.40	63.90	3.1	1,138	0.27%
2023/08/16	6.9	62.65	5	62.64	62.10	1.9	1,135	0.17%
2023/08/15	3	64.17	12	64.29	63.70	-9	1,134	-0.80%
2023/08/14	14.7	64.67	30.1	64.07	63.80	-15.4	1,140	-1.35%
2023/08/11	4.1	68.05	6.5	67.62	67.30	-2.4	1,131	-0.21%
2023/08/10	29.7	68.28	17.1	67.94	67.90	12.6	1,130	1.11%
2023/08/09	8.5	70.56	3	70.24	69.70	5.5	1,118	0.49%
2023/08/08	10.5	71.44	17	71.66	70.80	-6.5	1,113	-0.59%
2023/08/07	7	71.79	25.3	71.14	70.50	-18.2	1,110	-1.64%
2023/08/04	0.3	69.01	3	69.10	69.00	-2.7	1,096	-0.25%
2023/08/02	20.3	68.52	19	69.16	68.20	1.3	1,103	0.12%
2023/08/01	7.2	70.02	10.2	69.96	69.70	-3	1,098	-0.27%
2023/07/31	20.3	70.98	7.1	70.74	69.60	13.2	1,099	1.20%
2023/07/28	15.2	69.97	6.2	70.34	70.50	9	1,098	0.81%
2023/07/27	13	69.99	8	70.00	70.00	5	1,099	0.46%
2023/07/26	14.2	69.66	16	69.66	69.10	-1.8	1,106	-0.16%
2023/07/25	21.8	69.95	8	69.66	70.30	13.8	1,127	1.23%
2023/07/24	21.3	69.17	7.8	69.15	68.90	13.5	1,131	1.19%
2023/07/21	10.1	70.11	5	70.28	70.40	5.1	1,136	0.45%
2023/07/20	16.1	70.61	3.3	70.75	70.40	12.8	1,151	1.11%
2023/07/19	3	70.30	4	70.48	70.20	-1	1,152	-0.09%
2023/07/18	35.3	71.65	33	70.86	70.50	2.3	1,176	0.19%
2023/07/17	9.1	72.90	20	72.84	72.70	-10.9	1,182	-0.92%
2023/07/14	20.8	72.60	33.2	72.89	72.10	-12.4	1,209	-1.03%
2023/07/13	40.4	74.36	53.5	74.56	73.60	-13.1	1,220	-1.07%
2023/07/12	164.9	76.62	200	76.44	74.80	-35.1	1,199	-2.93%	大買/大賣/
2023/07/11	16.2	72.92	33	73.01	73.30	-16.8	1,085	-1.55%
2023/07/10	58	73.31	29.4	73.34	72.40	28.6	1,104	2.59%
2023/07/07	9	72.24	41.1	72.90	72.20	-32.1	1,151	-2.79%
2023/07/06	23.1	72.48	19	72.37	71.70	4.1	1,182	0.34%
2023/07/05	13	71.65	19.1	71.79	71.60	-6.1	1,301	-0.47%
2023/07/04	7.1	70.48	46	70.34	70.80	-38.9	1,299	-2.99%
2023/07/03	14.3	70.94	3.1	71.13	70.60	11.2	1,301	0.86%
2023/06/30	3	70.33	7	70.29	70.60	-4	1,331	-0.30%
2023/06/29	29.2	70.15	2	70.15	70.10	27.2	1,346	2.02%
2023/06/28	8.1	69.94	78.6	70.02	69.90	-70.5	1,352	-5.21%
2023/06/27	10.4	70.20	14.3	69.97	69.60	-3.9	1,368	-0.28%
2023/06/26	7	71.07	5	71.12	71.30	2	1,366	0.15%
2023/06/21	5.3	70.86	3	70.83	70.70	2.3	1,380	0.17%
2023/06/20	18.2	71.01	10.1	70.76	70.60	8.2	1,408	0.58%
2023/06/19	43.2	71.89	4.3	72.12	71.60	38.9	1,415	2.75%
2023/06/16	25.2	72.95	31.2	72.69	72.40	-6.1	1,424	-0.43%
2023/06/15	19.3	73.55	20.1	73.28	73.70	-0.7	1,423	-0.05%
2023/06/14	18.1	73.69	8	73.75	73.60	10.1	1,424	0.71%
2023/06/13	18.1	73.63	29.1	73.56	73.50	-11	1,448	-0.76%
2023/06/12	33.3	73.40	16	73.27	72.70	17.3	1,459	1.19%
2023/06/09	154.5	74.40	140.3	74.48	74.00	14.3	1,470	0.97%	大買/大賣/
2023/06/08	13	71.58	19	71.46	70.40	-6	1,431	-0.42%
2023/06/07	18.2	71.52	16	71.36	71.00	2.2	1,531	0.14%
2023/06/06	7	70.54	6.7	70.35	70.30	0.3	1,722	0.02%
2023/06/05	3.2	71.74	6.2	72.02	71.50	-3	1,779	-0.17%
2023/06/02	13.6	71.63	17.2	71.82	71.50	-3.6	1,796	-0.20%
2023/06/01	10.2	71.68	20.2	71.69	71.70	-10	1,835	-0.54%
2023/05/31	6.1	70.97	7.2	71.05	70.80	-1.1	1,836	-0.06%
2023/05/30	8	70.76	3.1	70.84	70.90	4.9	1,849	0.26%
2023/05/29	2	71.10	13	71.08	71.30	-11	1,854	-0.59%
2023/05/26	6.6	69.95	8.6	70.13	69.60	-2	1,860	-0.11%
2023/05/25	4.4	70.64	9	70.58	70.40	-4.6	1,864	-0.25%
2023/05/24	22.5	70.88	20	71.20	71.00	2.5	1,884	0.13%
2023/05/23	81.4	71.91	38.1	71.92	72.00	43.3	1,902	2.28%
2023/05/22	0	0.00	2	69.30	69.30	-2	1,880	-0.11%
2023/05/19	16.2	68.19	13.1	68.19	68.00	3.2	1,926	0.16%
2023/05/18	21.6	69.65	9	69.42	69.10	12.6	1,991	0.63%
2023/05/17	9.6	69.40	1.2	69.48	69.60	8.4	1,998	0.42%
2023/05/16	5.4	68.09	5	68.04	68.10	0.4	1,999	0.02%
2023/05/15	3.3	68.10	14.5	67.71	67.60	-11.1	2,000	-0.56%
2023/05/12	6	68.92	11	68.87	69.10	-5	2,016	-0.25%
2023/05/11	18.7	68.94	3.3	68.87	68.30	15.3	2,048	0.75%
2023/05/10	9.7	70.48	5	70.38	70.20	4.6	2,060	0.22%
2023/05/09	9.1	71.10	9.1	70.82	70.50	0.1	2,072	0.00%
2023/05/08	6	72.25	16.3	72.21	72.00	-10.3	2,083	-0.49%
2023/05/05	9.1	72.01	14.4	71.95	71.90	-5.2	2,119	-0.25%
2023/05/04	5.2	71.23	8.2	71.25	71.10	-3	2,250	-0.13%
2023/05/03	8	71.70	5.3	71.83	71.60	2.7	2,277	0.12%
2023/05/02	24	72.63	18	72.80	72.30	6	2,309	0.26%
2023/04/28	37.4	72.66	18.1	72.69	72.70	19.3	2,362	0.82%
2023/04/27	27.3	70.47	7.6	70.51	70.40	19.8	2,341	0.84%
2023/04/26	19.8	70.20	6.8	69.95	71.40	13	2,335	0.56%
2023/04/25	26.8	71.97	36.3	72.07	70.70	-9.5	2,328	-0.41%
2023/04/24	12.2	73.04	33	73.13	73.20	-20.8	2,318	-0.90%
2023/04/21	75.7	73.13	55.4	72.98	72.80	20.3	2,324	0.88%
2023/04/20	29.3	74.85	1.1	74.75	74.50	28.2	2,309	1.22%
2023/04/19	71.2	75.31	8.4	75.46	75.30	62.8	2,306	2.72%
2023/04/18	64.1	76.71	24.5	76.64	76.20	39.6	2,281	1.74%
2023/04/17	14.1	77.46	18.1	77.89	77.30	-3.9	2,274	-0.17%
2023/04/14	24.1	77.78	25.1	77.88	77.60	-1	2,281	-0.04%
2023/04/13	60.6	77.48	44.1	77.32	77.00	16.5	2,273	0.72%
2023/04/12	62.6	79.56	44.2	80.14	78.50	18.4	2,256	0.82%
2023/04/11	28.4	81.10	29.1	81.44	81.70	-0.7	2,195	-0.03%
2023/04/10	88	81.63	172.5	81.35	82.30	-84.5	2,165	-3.90%	大賣/
2023/04/07	25	78.06	24	78.20	78.10	1	2,033	0.05%
2023/04/06	10	77.86	7.3	77.61	77.90	2.7	2,031	0.13%
2023/03/31	39.1	77.92	47.2	78.08	77.80	-8.1	2,034	-0.40%
2023/03/30	8	76.67	15.4	76.79	76.90	-7.4	2,013	-0.37%
2023/03/29	12.5	75.59	7	75.36	75.60	5.5	2,019	0.27%
2023/03/28	6.1	75.80	10.4	75.43	75.20	-4.3	2,051	-0.21%
2023/03/27	8	77.19	8.1	77.15	77.00	-0.1	2,089	0.00%
2023/03/24	22.1	77.75	5.2	77.92	77.60	16.9	2,126	0.80%
2023/03/23	13.3	78.37	40	78.55	78.70	-26.7	2,126	-1.25%
2023/03/22	17.1	77.50	23.2	77.68	77.30	-6.1	2,123	-0.29%
2023/03/21	5.1	77.06	9.2	77.24	77.00	-4.1	2,152	-0.19%
2023/03/20	7	75.36	13.1	75.46	75.90	-6.1	2,185	-0.28%
2023/03/17	21.2	75.49	31	74.82	74.80	-9.8	2,309	-0.42%
2023/03/16	60.3	76.16	64.6	75.21	74.30	-4.3	2,491	-0.17%
2023/03/15	51.5	79.26	54	78.21	77.30	-2.5	2,710	-0.09%
2023/03/14	35.7	78.77	29.2	79.03	78.70	6.5	2,861	0.23%
2023/03/13	71.2	78.18	63.2	78.39	79.00	8	3,002	0.27%
2023/03/10	98.7	80.03	80.1	79.66	78.30	18.6	3,232	0.57%
2023/03/09	238.6	80.87	264.1	80.68	80.00	-25.5	3,338	-0.77%	大買/大賣/
2023/03/08	64.5	78.14	71.8	78.17	78.70	-7.3	3,281	-0.22%
2023/03/07	21.8	76.88	9.2	76.95	76.80	12.6	3,284	0.38%
2023/03/06	30.7	77.17	34.5	77.19	77.70	-3.8	3,340	-0.11%
2023/03/03	13.1	75.32	11.5	75.47	75.10	1.6	3,348	0.05%
2023/03/02	19.2	75.47	12	75.15	75.10	7.2	3,382	0.21%
2023/03/01	15.1	76.37	2	76.10	76.10	13.1	3,389	0.39%
2023/02/24	14	76.63	12	77.03	76.20	2	3,414	0.06%
2023/02/23	23	76.51	16.1	76.54	76.50	7	3,430	0.20%
2023/02/22	65.2	76.06	28.3	76.13	75.80	36.9	3,470	1.06%
2023/02/21	31.7	78.23	19.1	78.55	77.80	12.6	3,557	0.35%
2023/02/20	21.3	78.08	28.7	78.10	78.00	-7.3	3,568	-0.21%
2023/02/17	60.2	78.09	44.4	78.08	77.80	15.8	3,610	0.44%
2023/02/16	67.7	77.65	93.8	77.94	78.40	-26	3,612	-0.72%
2023/02/15	9.5	75.60	16.4	75.64	75.00	-6.9	3,664	-0.19%
2023/02/14	11.1	75.27	18	75.23	75.10	-7	3,738	-0.19%
2023/02/13	9.5	75.37	11.1	75.36	75.30	-1.6	4,033	-0.04%
2023/02/10	12.7	75.80	11.6	75.75	75.10	1.1	4,177	0.03%
2023/02/09	53.4	77.37	20	77.02	76.50	33.4	4,248	0.79%
2023/02/08	33.3	78.27	21.1	78.52	78.20	12.3	4,371	0.28%
2023/02/07	9.1	77.70	22.4	77.88	77.90	-13.3	4,375	-0.30%
2023/02/06	17.4	77.96	21.1	77.90	77.60	-3.7	4,408	-0.08%
2023/02/03	37.4	78.36	57.2	78.06	77.50	-19.7	4,441	-0.44%
2023/02/02	100.1	80.40	127.9	80.25	79.50	-27.7	4,485	-0.62%	大賣/
2023/02/01	39.3	76.19	31.3	76.10	76.00	8	4,439	0.18%
2023/01/31	32.2	75.71	10.2	75.62	75.50	22	4,452	0.49%
2023/01/30	41.2	74.91	48.4	75.06	76.20	-7.2	4,452	-0.16%
2023/01/17	6.1	71.20	3.2	71.30	71.30	2.9	4,426	0.07%
2023/01/16	15.1	70.58	5	70.64	70.80	10.1	4,457	0.23%
2023/01/13	8.3	70.58	11.2	70.49	70.20	-2.9	4,482	-0.06%
2023/01/12	13.3	71.97	7.3	71.80	71.00	6.1	4,506	0.13%
2023/01/11	22.3	72.99	25.1	72.92	72.50	-2.8	4,547	-0.06%
2023/01/10	10.3	73.20	7	72.76	72.00	3.3	4,594	0.07%
2023/01/09	9	73.61	15.4	73.62	73.30	-6.4	4,643	-0.14%
2023/01/06	6.5	73.06	6	72.93	73.30	0.5	4,697	0.01%
2023/01/05	26.5	73.46	18.3	73.64	73.10	8.2	4,809	0.17%
2023/01/04	13.2	73.47	18.6	73.46	73.00	-5.3	4,867	-0.11%
2023/01/03	1.1	71.35	12	70.93	72.00	-10.9	4,967	-0.22%
2022/12/30	11.6	70.90	45	70.79	70.20	-33.4	5,073	-0.66%
2022/12/29	22	69.91	26	69.50	70.10	-4	5,128	-0.08%
2022/12/28	41.5	70.94	30	70.44	69.90	11.5	5,228	0.22%
2022/12/27	15.6	73.12	17.2	73.43	72.50	-1.5	5,300	-0.03%
2022/12/26	17	72.76	8	73.13	72.80	9	5,384	0.17%
2022/12/23	8	72.62	4.2	72.82	72.90	3.9	5,558	0.07%
2022/12/22	31.3	72.83	13.1	73.08	73.50	18.2	5,733	0.32%
2022/12/21	20.2	73.07	21.3	72.72	72.10	-1.1	6,080	-0.02%
2022/12/20	42.6	74.99	41.3	74.18	73.00	1.3	6,213	0.02%
2022/12/19	54.5	76.34	116	76.68	75.50	-61.6	6,372	-0.97%	大賣/
2022/12/16	67.1	78.09	42.3	78.17	78.30	24.8	6,551	0.38%
2022/12/15	16.2	80.36	6.9	80.56	80.20	9.3	6,625	0.14%
2022/12/14	20.3	80.24	49	80.31	80.10	-28.7	6,795	-0.42%
2022/12/13	67.5	80.80	42	80.02	79.30	25.5	7,069	0.36%
2022/12/12	81.2	80.65	64.4	81.08	81.10	16.8	7,145	0.23%
2022/12/09	115.7	81.62	103.1	80.46	80.10	12.6	7,285	0.17%	大買/大賣/
2022/12/08	276.8	84.23	262.3	83.99	82.50	14.6	7,486	0.19%	大買/大賣/
2022/12/07	240.6	84.76	218.4	83.84	82.00	22.1	7,760	0.29%	大買/大賣/
2022/12/06	190.3	86.06	221.5	85.78	85.40	-31.1	7,996	-0.39%	大買/大賣/
2022/12/05	142.8	84.69	166.3	85.05	86.50	-23.4	8,120	-0.29%	大買/大賣/
2022/12/02	263.9	83.05	243.6	83.20	83.00	20.3	8,113	0.25%	大買/大賣/
2022/12/01	147.5	80.06	212.3	79.87	80.90	-64.8	8,109	-0.80%	大買/大賣/
2022/11/30	172.2	77.70	176.6	77.82	76.70	-4.4	8,035	-0.05%	大買/大賣/
2022/11/29	121.5	76.24	63.2	76.32	75.90	58.3	8,129	0.72%	大買/
2022/11/28	112.6	75.80	127.6	75.71	76.10	-15	8,214	-0.18%	大買/大賣/
2022/11/25	49	74.10	46.1	74.46	73.50	3	8,327	0.04%
2022/11/24	40.2	73.05	38.3	73.40	73.40	1.8	8,480	0.02%
2022/11/23	12	72.83	25.1	72.88	72.60	-13.1	8,902	-0.15%
2022/11/22	23.4	72.29	31.3	71.98	71.90	-7.9	9,215	-0.09%
2022/11/21	27	74.01	40.6	73.80	73.40	-13.6	9,442	-0.14%
2022/11/18	63.9	74.36	69.3	74.31	73.10	-5.4	9,645	-0.06%
2022/11/17	120.5	75.93	117.3	75.58	74.90	3.2	9,913	0.03%	大買/大賣/
2022/11/16	32.2	74.43	36.3	74.70	74.60	-4.1	9,866	-0.04%
2022/11/15	27.2	74.09	54.5	74.18	74.50	-27.3	9,881	-0.28%
2022/11/14	60.1	74.44	52.4	74.39	74.60	7.7	9,875	0.08%
2022/11/11	185.2	75.18	103.2	74.77	73.70	82	9,933	0.83%	大買/大賣/
2022/11/10	80.2	74.80	57.5	74.44	73.70	22.7	10,114	0.22%
2022/11/09	436.4	76.28	408.5	76.08	75.80	28	10,146	0.28%	大買/大賣/
2022/11/08	89	73.16	136.7	74.12	75.70	-47.7	9,881	-0.48%	大賣/
2022/11/07	121.4	69.83	109.1	69.59	68.90	12.3	9,750	0.13%	大買/大賣/
2022/11/04	117.6	68.25	105.2	68.18	68.80	12.4	9,716	0.13%	大買/大賣/
2022/11/03	37	65.09	49	64.53	65.50	-12	9,573	-0.13%
2022/11/02	49.1	65.17	52.2	65.59	65.00	-3.1	9,559	-0.03%
2022/11/01	34.1	63.85	51	63.30	64.30	-16.9	9,542	-0.18%
2022/10/31	56	63.50	32	63.44	62.80	24	9,517	0.25%
2022/10/28	48.1	61.62	66	61.53	61.40	-17.9	9,490	-0.19%
2022/10/27	46	63.67	45	63.86	64.00	1	9,437	0.01%
2022/10/26	23.1	63.48	23	63.40	62.60	0.1	9,436	0.00%
2022/10/25	23.2	65.41	35	65.13	64.40	-11.8	9,429	-0.13%
2022/10/24	28	66.64	19	66.92	66.00	9	9,496	0.09%
2022/10/21	16.3	66.43	30.2	66.31	65.30	-13.8	9,499	-0.15%
2022/10/20	46.1	65.78	41	65.86	66.40	5.1	9,504	0.05%
2022/10/19	60.1	68.16	37.1	68.36	66.90	23	9,507	0.24%
2022/10/18	61.2	69.10	52.3	69.26	69.00	8.9	9,487	0.09%
2022/10/17	35.1	66.05	40	66.28	67.70	-4.9	9,574	-0.05%
2022/10/14	84.2	68.56	91.2	68.51	68.60	-7	9,575	-0.07%
2022/10/13	145.4	69.13	170.1	66.56	65.10	-24.7	9,586	-0.26%	大買/大賣/
2022/10/12	75	70.80	105.3	71.13	71.50	-30.3	9,525	-0.32%	大賣/
2022/10/11	103.7	73.17	113.2	72.55	71.20	-9.4	9,575	-0.10%	大買/大賣/
2022/10/07	120	79.76	128.3	79.75	78.10	-8.2	9,691	-0.09%	大買/大賣/
2022/10/06	77.6	78.66	105.1	78.67	79.10	-27.6	9,670	-0.29%	大賣/
2022/10/05	215.1	81.18	189	79.40	78.50	26.1	9,682	0.27%	大買/大賣/
2022/10/04	227	81.27	225.4	81.01	80.90	1.6	9,628	0.02%	大買/大賣/
2022/10/03	179.2	79.82	171.1	79.45	78.90	8.1	9,658	0.08%	大買/大賣/
2022/09/30	221.3	77.59	195.5	77.36	79.90	25.7	9,666	0.27%	大買/大賣/
2022/09/29	190.2	80.66	188.2	80.98	79.70	2	9,561	0.02%	大買/大賣/
2022/09/28	675.3	81.17	702.1	80.61	77.90	-26.8	9,428	-0.28%	大買/大賣/
2022/09/27	253.4	79.70	245	79.80	81.00	8.4	9,133	0.09%	大買/大賣/
2022/09/26	172.6	81.73	186.7	80.30	78.30	-14.1	9,036	-0.16%	大買/大賣/
2022/09/23	486.6	88.70	447.5	88.62	86.20	39.1	8,926	0.44%	大買/大賣/
2022/09/22	98.5	89.17	99.8	89.15	90.00	-1.3	8,731	-0.01%
2022/09/21	254.3	89.33	213.9	89.25	89.10	40.4	8,638	0.47%	大買/大賣/
2022/09/20	568.9	89.22	588.1	89.20	90.60	-19.2	8,494	-0.23%	大買/大賣/
2022/09/19	165.1	85.86	164.4	85.90	85.80	0.7	8,281	0.01%	大買/大賣/
2022/09/16	309.4	88.32	319.5	88.42	86.60	-10.1	8,228	-0.12%	大買/大賣/
2022/09/15	450.3	91.26	372.6	90.36	89.10	77.7	8,089	0.96%	大買/大賣/
2022/09/14	501.7	89.31	596.3	89.28	91.30	-94.6	7,829	-1.21%	大買/大賣/
2022/09/13	718.6	87.69	675.9	87.84	88.20	42.7	7,410	0.58%	大買/大賣/
2022/09/12	366.7	83.31	448.8	84.08	84.30	-82.1	6,971	-1.18%	大買/大賣/
2022/09/08	183.5	80.11	192.1	80.07	80.30	-8.6	6,734	-0.13%	大買/大賣/
2022/09/07	356.3	77.40	346.5	77.21	77.90	9.8	6,861	0.14%	大買/大賣/
2022/09/06	262	79.67	293.6	79.49	79.80	-31.5	6,642	-0.47%	大買/大賣/
2022/09/05	234.9	80.58	201.5	80.14	78.00	33.4	6,542	0.51%	大買/大賣/
2022/09/02	132.1	86.54	140.3	86.70	85.80	-8.2	6,361	-0.13%	大買/大賣/
2022/09/01	199.6	87.14	182.2	86.86	85.70	17.4	6,266	0.28%	大買/大賣/
2022/08/31	241.7	86.13	245.2	85.75	87.50	-3.4	6,107	-0.06%	大買/大賣/
2022/08/30	746.1	87.27	655.2	86.77	84.60	91	5,986	1.52%	大買/大賣/
2022/08/29	205.8	83.86	168.9	83.89	84.00	36.9	5,658	0.65%	大買/大賣/
2022/08/26	139	83.31	246.9	84.66	86.40	-107.9	5,353	-2.02%	大買/大賣/鉅額交易
2022/08/25	219.2	80.04	195.5	79.75	78.60	23.7	5,138	0.46%	大買/大賣/
2022/08/24	269.2	78.60	268.4	78.57	79.10	0.8	5,104	0.02%	大買/大賣/
2022/08/23	28.1	74.32	27	74.06	73.60	1.1	4,822	0.02%
2022/08/22	36.3	76.55	28.3	76.65	75.60	7.9	4,829	0.16%
2022/08/19	49.2	77.60	56	77.70	77.10	-6.8	4,928	-0.14%
2022/08/18	92.3	76.55	110	76.99	78.00	-17.7	4,973	-0.36%	大賣/
2022/08/17	451.7	78.26	332.4	77.95	77.30	119.3	4,948	2.41%	大買/大賣/鉅額交易
2022/08/16	107	75.46	166.7	76.09	77.60	-59.7	4,733	-1.26%	大買/大賣/
2022/08/15	28.1	70.48	15	70.91	70.60	13.1	5,004	0.26%
2022/08/12	16.1	69.70	16.5	69.98	69.60	-0.4	5,288	-0.01%
2022/08/11	27.1	69.80	28.1	70.22	69.70	-1	5,334	-0.02%
2022/08/10	17.1	68.95	16.6	68.92	69.00	0.5	5,374	0.01%
2022/08/09	15	68.66	9	68.57	68.80	6	5,414	0.11%
2022/08/08	8.1	67.93	15	68.23	68.80	-6.9	5,489	-0.13%
2022/08/05	31.6	68.77	13.1	69.04	69.10	18.4	5,533	0.33%
2022/08/04	65.1	67.97	82.4	67.41	67.20	-17.4	5,571	-0.31%
2022/08/03	35.1	69.80	42	69.97	68.50	-6.9	5,588	-0.12%
2022/08/02	59.4	72.37	53	72.50	71.30	6.4	5,734	0.11%
2022/08/01	56	75.38	45	75.21	75.00	11	5,797	0.19%
2022/07/29	105.4	75.50	122.1	76.00	76.10	-16.7	5,855	-0.29%	大買/大賣/
2022/07/28	51	75.12	66	74.05	73.60	-15	5,962	-0.25%
2022/07/27	46	73.02	46	73.76	74.60	0	5,960	0.00%
2022/07/26	13.1	72.95	51	73.02	73.00	-37.9	5,972	-0.63%
2022/07/25	40	74.94	80.5	74.71	74.50	-40.4	6,028	-0.67%
2022/07/22	190.4	77.76	128.1	77.12	76.10	62.4	6,098	1.02%	大買/大賣/
2022/07/21	64	75.52	60	75.59	76.40	4	6,068	0.07%
2022/07/20	96.6	75.60	87.3	75.04	74.60	9.3	6,139	0.15%
2022/07/19	42.1	73.95	52.2	74.46	74.70	-10.1	6,197	-0.16%
2022/07/18	154.1	73.50	127.1	73.75	74.00	27	6,239	0.43%	大買/大賣/
2022/07/15	324.2	72.22	323.4	72.29	72.70	0.8	6,302	0.01%	大買/大賣/
2022/07/14	65.1	65.89	71.1	66.79	68.40	-6.1	6,178	-0.10%
2022/07/13	68.1	69.05	63	69.23	67.30	5.1	6,190	0.08%
2022/07/12	37.2	67.93	32	67.87	66.80	5.2	6,212	0.08%
2022/07/11	121.3	72.04	112.7	71.09	70.50	8.7	6,243	0.14%	大買/大賣/
2022/07/08	33	69.76	38.3	70.20	70.40	-5.3	6,236	-0.09%
2022/07/07	57	64.30	61	65.35	66.80	-4	6,270	-0.06%
2022/07/06	40.4	65.72	50	64.34	63.10	-9.6	6,357	-0.15%
2022/07/05	98.1	66.18	54.2	66.28	67.40	43.9	6,401	0.69%
2022/07/04	41.2	66.12	79.1	64.99	64.10	-37.9	6,512	-0.58%
2022/07/01	50.9	71.03	85.2	68.31	66.60	-34.3	6,787	-0.50%
2022/06/30	45.3	78.67	54.1	74.76	74.40	-8.8	6,931	-0.13%
2022/06/29	34.1	81.51	58.8	79.79	79.50	-24.8	7,048	-0.35%
2022/06/28	46.8	84.30	69.1	82.44	81.00	-22.4	7,217	-0.31%
2022/06/27	55.2	82.58	77.2	83.84	84.50	-22.1	7,522	-0.29%
2022/06/24	68.1	81.20	58.2	80.89	80.30	9.9	7,577	0.13%
2022/06/23	63	80.03	68	79.45	79.80	-5	7,616	-0.07%
2022/06/22	119.1	80.40	126	80.33	79.70	-6.9	8,026	-0.09%	大買/大賣/
2022/06/21	81	78.20	73.4	78.84	80.10	7.6	8,388	0.09%
2022/06/20	64.2	77.59	64.1	76.44	75.30	0.1	8,511	0.00%
2022/06/17	55.1	79.19	72.3	78.63	79.10	-17.1	8,602	-0.20%
2022/06/16	251.6	84.02	287.3	84.85	79.90	-35.7	8,775	-0.41%	大買/大賣/
2022/06/15	73	83.52	58	82.85	81.70	15	8,918	0.17%
2022/06/14	48.3	83.02	75.3	83.30	84.00	-27	8,882	-0.30%
2022/06/13	36.2	82.94	47	83.07	84.00	-10.9	8,848	-0.12%
2022/06/10	56.7	84.42	59.4	84.72	85.00	-2.7	8,807	-0.03%
2022/06/09	26.5	84.00	36.3	84.26	84.30	-9.8	8,758	-0.11%
2022/06/08	83.5	84.51	107.6	84.50	84.10	-24.1	8,727	-0.28%	大賣/
2022/06/07	144.7	84.34	119.4	83.82	83.20	25.3	8,643	0.29%	大買/大賣/
2022/06/06	36.1	82.16	41.3	81.71	81.70	-5.2	8,529	-0.06%
2022/06/02	72.7	83.05	57.1	82.93	82.90	15.6	8,519	0.18%
2022/06/01	167.1	85.03	162.4	84.82	83.70	4.8	8,506	0.06%	大買/大賣/
2022/05/31	32.6	81.97	31	82.00	81.90	1.5	8,327	0.02%
2022/05/30	35.1	81.68	63.5	82.11	82.40	-28.4	8,321	-0.34%
2022/05/27	222.2	80.96	237.2	80.72	80.10	-15	8,295	-0.18%	大買/大賣/
2022/05/26	164.2	80.27	151.2	80.07	78.70	13	8,181	0.16%	大買/大賣/
2022/05/25	74.6	79.37	69.2	79.51	79.10	5.4	8,163	0.07%
2022/05/24	143.3	80.88	157.2	80.16	78.80	-13.9	8,157	-0.17%	大買/大賣/
2022/05/23	496.4	83.17	423.1	82.52	81.00	73.3	8,154	0.90%	大買/大賣/
2022/05/20	292.2	82.62	300.9	82.84	84.20	-8.7	7,810	-0.11%	大買/大賣/
2022/05/19	56	75.43	60.1	76.46	77.00	-4.1	7,527	-0.05%
2022/05/18	94.1	77.66	69	77.70	78.00	25.1	7,522	0.33%
2022/05/17	48.1	75.57	51.2	76.91	77.50	-3.1	7,522	-0.04%
2022/05/16	65.2	76.49	65.1	76.50	75.00	0.1	7,596	0.00%
2022/05/13	131	74.33	148.1	74.31	74.50	-17.1	7,562	-0.23%	大買/大賣/
2022/05/12	60.3	73.21	53	72.55	71.80	7.3	7,568	0.10%
2022/05/11	81.6	74.35	62.1	74.36	74.60	19.6	8,038	0.24%
2022/05/10	259.3	74.67	325.6	73.79	76.10	-66.3	8,606	-0.77%	大買/大賣/
2022/05/09	120.7	73.04	116	72.26	71.40	4.7	9,060	0.05%	大買/大賣/
2022/05/06	114.3	77.94	116.2	78.37	78.20	-1.9	9,384	-0.02%	大買/大賣/
2022/05/05	234.5	83.38	197.6	83.34	82.00	36.9	9,611	0.38%	大買/大賣/
2022/05/04	54.6	81.23	59	81.33	81.00	-4.4	9,538	-0.05%
2022/05/03	78.7	81.09	76	80.72	80.70	2.7	9,687	0.03%
2022/04/29	101.2	82.34	95.4	82.67	81.50	5.7	9,768	0.06%	大買/
2022/04/28	122.5	82.19	104	81.78	81.00	18.5	9,973	0.19%	大買/大賣/
2022/04/27	117.7	82.28	150.7	81.87	84.10	-33	10,276	-0.32%	大買/大賣/
2022/04/26	139.7	85.20	168.7	85.04	84.10	-29	10,207	-0.28%	大買/大賣/
2022/04/25	118.7	86.12	201.8	85.34	84.20	-83.1	10,124	-0.82%	大買/大賣/
2022/04/22	127.9	93.54	116	92.98	92.50	11.9	10,054	0.12%	大買/大賣/
2022/04/21	235.1	95.75	234	95.69	96.10	1	10,046	0.01%	大買/大賣/
2022/04/20	185.4	98.84	132.1	98.22	97.20	53.4	9,928	0.54%	大買/大賣/
2022/04/19	122.2	99.00	128.4	99.01	98.80	-6.3	9,878	-0.06%	大買/大賣/
2022/04/18	151.6	98.01	116.4	97.63	96.60	35.2	9,898	0.36%	大買/大賣/
2022/04/15	143.7	99.46	112	98.89	98.60	31.7	9,919	0.32%	大買/大賣/
2022/04/14	146.7	103.05	179.3	102.94	102.00	-32.6	10,097	-0.32%	大買/大賣/
2022/04/13	208.2	104.10	184.2	102.67	100.00	23.9	10,232	0.23%	大買/大賣/
2022/04/12	212.4	101.21	234.5	101.65	100.50	-22.2	10,529	-0.21%	大買/大賣/
2022/04/11	101.6	98.67	72.2	98.15	96.60	29.4	10,548	0.28%	大買/
2022/04/08	279	102.01	246.6	102.19	103.50	32.4	10,506	0.31%	大買/大賣/
2022/04/07	422.6	105.72	369.4	104.16	100.00	53.2	10,406	0.51%	大買/大賣/
2022/04/06	345.4	108.30	303.9	108.25	109.50	41.6	10,246	0.41%	大買/大賣/
2022/04/01	183.4	104.22	130.2	104.19	104.00	53.3	10,206	0.52%	大買/大賣/
2022/03/31	230.7	105.25	219.6	105.63	107.00	11	10,252	0.11%	大買/大賣/
2022/03/30	239.5	103.51	329.5	104.26	105.50	-90	10,437	-0.86%	大買/大賣/
2022/03/29	244	98.62	189.1	97.87	97.20	54.9	10,188	0.54%	大買/大賣/
2022/03/28	139	97.83	154.7	97.93	98.60	-15.7	10,206	-0.15%	大買/大賣/
2022/03/25	564.9	102.24	464.8	101.46	100.00	100.1	10,343	0.97%	大買/大賣/
2022/03/24	464.5	98.13	542.3	98.01	102.00	-77.8	10,019	-0.78%	大買/大賣/
2022/03/23	205.4	95.01	181.1	94.77	93.00	24.4	9,968	0.24%	大買/大賣/
2022/03/22	220.1	92.38	187.2	92.75	92.10	33	9,854	0.33%	大買/大賣/
2022/03/21	303.8	94.67	290.5	94.60	94.50	13.3	9,761	0.14%	大買/大賣/
2022/03/18	557	105.79	379.8	102.61	97.00	177.2	9,597	1.85%	大買/大賣/鉅額交易
2022/03/17	0	0.00	12.1	104.68	106.00	-12.1	9,207	-0.13%
2022/03/16	5.3	97.13	24.1	95.70	96.50	-18.9	9,213	-0.20%
2022/03/15	20.3	97.94	36	98.47	96.50	-15.8	9,243	-0.17%
2022/03/14	10.2	102.05	6.2	101.91	102.00	3.9	9,288	0.04%
2022/03/11	2	104.00	0	104.00	103.50	2	9,344	0.02%
2022/03/10	19	105.24	1	106.00	105.00	18	9,395	0.19%
2022/03/09	10.5	104.13	8.5	104.41	104.00	2	9,458	0.02%
2022/03/08	6.3	100.28	12.5	100.07	98.50	-6.2	9,513	-0.07%
2022/03/07	5.3	101.41	37.7	101.54	103.00	-32.4	9,600	-0.34%
2022/03/04	7.1	107.58	7.1	106.65	106.50	0	9,823	0.00%
2022/03/03	8.6	109.48	10.2	108.23	107.00	-1.6	10,640	-0.02%
2022/03/02	23.9	114.86	16.3	115.26	116.00	7.6	10,796	0.07%
2022/03/01	4.8	113.98	24.1	113.95	115.50	-19.4	10,952	-0.18%
2022/02/25	45.9	112.08	29.2	110.08	111.50	16.7	11,055	0.15%
2022/02/24	58.2	113.53	14.1	112.39	112.00	44.1	11,084	0.40%
2022/02/23	27.4	112.88	35.9	115.03	117.50	-8.5	11,120	-0.08%
2022/02/22	18	104.71	20.2	103.54	107.00	-2.2	11,055	-0.02%
2022/02/21	25.3	109.31	18.1	109.19	107.50	7.2	11,049	0.07%
2022/02/18	32.1	108.41	27.1	108.03	109.50	5	11,106	0.04%
2022/02/17	49.1	103.80	33.1	103.09	104.50	16	11,053	0.14%
2022/02/16	23	100.84	98.2	101.84	103.00	-75.2	10,968	-0.69%
2022/02/15	33.1	95.64	18.9	96.90	93.80	14.2	10,851	0.13%
2022/02/14	48.6	95.62	85.1	95.04	94.50	-36.5	10,816	-0.34%
2022/02/11	813.7	97.73	865.3	97.57	100.00	-51.5	10,755	-0.48%	大買/大賣/
2022/02/10	1,103	97.49	992.2	97.26	96.00	110.8	10,229	1.08%	大買/大賣/鉅額交易
2022/02/09	764.6	90.15	812.6	91.04	94.60	-48	9,601	-0.50%	大買/大賣/
2022/02/08	751.3	84.09	695.1	84.34	86.00	56.1	9,001	0.62%	大買/大賣/
2022/02/07	209.4	81.77	397.7	82.36	84.40	-188.3	8,643	-2.18%	大買/大賣/鉅額交易
2022/01/26	164.4	77.56	151.2	77.39	76.80	13.2	8,361	0.16%	大買/大賣/
2022/01/25	269.4	78.82	261.1	78.81	77.50	8.2	8,242	0.10%	大買/大賣/
2022/01/24	264.8	77.63	182.1	77.81	78.10	82.7	8,066	1.02%	大買/大賣/
2022/01/21	454.5	80.44	483.4	80.58	79.70	-28.9	7,977	-0.36%	大買/大賣/
2022/01/20	463.8	79.63	428	79.76	80.80	35.8	7,681	0.47%	大買/大賣/
2022/01/19	42.2	75.33	56.2	75.74	76.00	-14	7,284	-0.19%
2022/01/18	70.2	75.06	72.2	75.47	75.60	-2.1	7,252	-0.03%
2022/01/17	89.1	74.61	88.7	74.58	75.30	0.4	7,207	0.01%
2022/01/14	102	70.99	95	71.44	72.10	7	7,141	0.10%	大買/
2022/01/13	62.3	73.51	81.1	73.70	73.60	-18.7	7,058	-0.27%
2022/01/12	60.1	74.91	91.4	74.90	73.10	-31.3	7,028	-0.45%
2022/01/11	122.8	75.97	91	75.17	75.00	31.8	6,967	0.46%	大買/
2022/01/10	149.7	78.44	147.4	78.41	78.20	2.3	6,845	0.03%	大買/大賣/
2022/01/07	428.7	79.24	399	78.70	77.00	29.7	6,721	0.44%	大買/大賣/
2022/01/06	278.1	78.55	289.7	77.82	78.00	-11.6	6,453	-0.18%	大買/大賣/
2022/01/05	483.2	83.58	461.4	84.56	80.80	21.8	6,198	0.35%	大買/大賣/
2022/01/04	100	86.10	238.2	87.52	89.70	-138.2	5,767	-2.40%	大賣/鉅額交易
2022/01/03	109.7	82.81	126.5	82.79	81.60	-16.9	5,586	-0.30%	大買/大賣/
2021/12/30	144.5	83.04	86	83.30	82.70	58.5	5,534	1.06%	大買/
2021/12/29	219.3	83.91	224.2	84.21	83.90	-4.9	5,456	-0.09%	大買/大賣/
2021/12/28	294.2	82.90	222.9	83.10	83.20	71.3	5,286	1.35%	大買/大賣/
2021/12/27	285	82.57	205	81.32	80.80	80	5,097	1.57%	大買/大賣/
2021/12/24	471.9	84.65	429.9	85.03	86.10	42.1	4,895	0.86%	大買/大賣/
2021/12/23	67.3	80.10	111.3	80.35	81.00	-43.9	4,515	-0.97%	大賣/
2021/12/22	226.9	81.05	190.2	80.54	80.10	36.8	4,415	0.83%	大買/大賣/
2021/12/21	228.9	79.78	210.2	79.26	81.10	18.7	4,247	0.44%	大買/大賣/
2021/12/20	162.6	78.75	143.4	78.92	76.60	19.2	4,003	0.48%	大買/大賣/
2021/12/17	444.6	82.20	389.8	81.87	80.00	54.8	3,864	1.42%	大買/大賣/
2021/12/16	27.9	82.42	13.8	82.12	81.00	14.1	3,478	0.40%
2021/12/15	16.7	83.55	25.3	82.33	83.50	-8.6	3,416	-0.25%
2021/12/14	42.5	84.27	33.9	83.92	81.90	8.6	3,365	0.26%
2021/12/13	18.1	88.01	39.5	89.64	91.00	-21.5	3,286	-0.65%
2021/12/10	16.9	83.97	22.5	83.96	83.00	-5.7	3,233	-0.17%
2021/12/09	21.3	82.57	20.3	81.05	81.30	1	3,194	0.03%
2021/12/08	34.9	80.22	75.6	77.29	81.50	-40.7	3,148	-1.29%
2021/12/07	40.5	77.46	19.4	75.84	76.10	21.2	3,082	0.69%
2021/12/06	12	75.16	31.2	75.52	77.60	-19.2	3,015	-0.64%
2021/12/03	14.5	69.21	50.8	68.77	70.60	-36.3	2,960	-1.23%
2021/12/02	34.7	66.51	18.7	66.39	65.80	15.9	2,893	0.55%
2021/12/01	89.5	68.29	47.9	67.21	68.60	41.6	2,817	1.48%
2021/11/30	158.8	65.72	217.2	66.21	66.40	-58.4	2,707	-2.16%	大買/大賣/
2021/11/29	990.1	60.34	849.2	60.24	60.40	140.9	2,452	5.74%	大買/大賣/鉅額交易
2021/11/26	117	57.25	179.2	58.41	59.80	-62.2	1,621	-3.83%	大買/大賣/
2021/11/25	115.2	52.23	128.3	52.96	54.40	-13.1	1,435	-0.91%	大買/大賣/
2021/11/24	67.7	49.24	104.4	49.15	49.50	-36.7	1,233	-2.98%	大賣/
2021/11/23	93.6	47.49	41.5	47.08	46.35	52.1	1,088	4.78%
2021/11/22	81.4	45.29	66.2	46.02	47.65	15.2	980	1.55%
2021/11/19	28	43.36	18	43.76	43.45	10	872	1.14%
2021/11/18	20.1	43.04	14.1	43.33	44.00	6.1	848	0.71%
2021/11/17	40	42.10	28	42.05	43.30	12	807	1.49%
2021/11/16	10	40.13	2	40.25	39.95	8	713	1.12%
2021/11/15	2	39.93	3	40.72	40.35	-1	707	-0.14%
2021/11/12	14	40.89	11	40.92	40.15	3	699	0.43%
2021/11/11	14	40.81	9	40.86	40.50	5	692	0.72%
2021/11/10	9	40.65	9.1	40.26	40.80	-0.1	675	-0.01%
2021/11/09	2	39.20	5	38.85	39.10	-3	662	-0.45%
2021/11/08	15.2	38.89	12.1	38.88	38.50	3	666	0.46%
2021/11/05	20	40.76	18	40.02	39.95	2	660	0.30%
2021/11/04	61	40.18	62.5	40.15	39.95	-1.5	630	-0.23%
2021/11/03	18	39.14	16.2	38.96	37.70	1.8	564	0.32%
2021/11/02	18	37.93	14	37.76	37.70	4	541	0.74%
2021/11/01	22	38.56	2	38.83	38.80	20	541	3.69%
2021/10/29	35	38.22	24.1	38.32	38.20	10.9	539	2.02%
2021/10/28	3	36.92	4.1	36.98	36.80	-1.1	525	-0.20%
2021/10/27	2	37.05	12	37.26	37.45	-10	529	-1.89%
2021/10/26	8.5	37.40	12	37.35	36.85	-3.5	543	-0.65%
2021/10/25	7	37.14	12	36.83	36.50	-5	536	-0.93%
2021/10/22	18	36.14	12	36.12	36.35	6	559	1.07%
2021/10/21	12.5	35.74	2	35.80	35.40	10.5	611	1.72%
2021/10/20	12	36.76	12	36.25	36.55	0	658	0.00%
2021/10/19	3	34.60	4	34.49	34.55	-1	658	-0.15%
2021/10/18	8	33.96	4	34.41	33.60	4	679	0.59%
2021/10/15	1	32.85	3	33.23	33.20	-2	706	-0.28%
2021/10/13	2	32.88	0	0.00	33.05	2	790	0.25%
2021/10/12	2	33.15	9	33.17	33.55	-7	830	-0.84%
2021/10/08	0	0.00	3	32.58	32.55	-3	885	-0.34%
2021/10/07	1	30.50	10	31.70	32.30	-9	988	-0.91%
2021/10/06	1	29.75	0	0.00	30.00	1	1,217	0.08%
2021/10/05	2	30.30	0	0.00	30.65	2	1,264	0.16%
2021/10/04	4	30.11	4	30.63	29.90	0	1,288	0.00%
2021/10/01	3	31.95	0	0.00	31.95	3	1,350	0.22%
2021/09/30	0	0.00	3	33.00	33.00	-3	1,396	-0.21%
2021/09/29	2	32.43	5	32.35	32.25	-3	1,531	-0.20%
2021/09/27	1.1	33.62	0.4	33.10	33.45	0.7	1,586	0.04%
2021/09/24	0	0.00	1	32.60	32.50	-1	1,598	-0.06%
2021/09/23	2	32.33	7.1	32.48	32.35	-5.1	1,620	-0.32%
2021/09/22	1	32.50	4	32.15	32.25	-3	1,640	-0.18%
2021/09/17	0	0.00	4	33.22	33.45	-4	1,682	-0.24%
2021/09/16	4	32.76	0	0.00	32.55	4	1,819	0.22%
2021/09/15	2	33.28	2	33.70	33.30	0	1,921	0.00%
2021/09/14	1	33.65	1	34.00	33.95	0	1,943	0.00%
2021/09/13	2	33.65	1	33.45	33.35	1	1,940	0.05%
2021/09/10	2	32.55	1	32.80	32.60	1	1,940	0.05%
2021/09/09	1	32.50	2.2	32.50	32.60	-1.2	1,949	-0.06%
2021/09/08	7	31.97	0	0.00	31.85	7	1,950	0.36%
2021/09/07	3	32.10	1	32.30	32.95	2	1,949	0.10%
2021/09/06	2	33.16	4	33.95	32.80	-2	1,947	-0.10%
2021/09/03	0	0.00	4	34.75	34.60	-4	1,944	-0.21%
2021/09/02	0.1	35.95	2	34.55	34.60	-2	1,942	-0.10%
2021/09/01	3	35.58	5	35.35	35.20	-2	1,941	-0.10%
2021/08/31	1	34.50	0	0.00	34.50	1	1,932	0.05%
2021/08/30	0	0.00	1	35.05	35.15	-1	1,931	-0.05%
2021/08/27	1	35.43	0	0.00	34.70	1	1,930	0.05%
2021/08/26	7	34.83	1	34.90	35.45	6	1,929	0.31%
2021/08/25	3	36.00	1	36.15	35.75	2	1,928	0.10%
2021/08/24	5.2	34.16	1.4	34.07	34.40	3.8	1,920	0.20%
2021/08/20	0	0.00	8	34.07	33.95	-8	1,913	-0.42%
2021/08/18	1.1	34.25	12	32.82	34.70	-10.9	1,905	-0.57%
2021/08/17	11	33.75	7	33.73	32.90	4	1,900	0.21%
2021/08/16	0	0.00	4	34.56	34.05	-4	1,896	-0.21%
2021/08/13	1	36.45	7	35.55	35.45	-6	1,887	-0.32%
2021/08/12	3.1	36.71	9	36.34	37.00	-6	1,876	-0.32%
2021/08/11	3	35.90	2	35.50	35.05	1	1,864	0.05%
2021/08/10	2	36.65	10.2	36.53	36.10	-8.2	1,861	-0.44%
2021/08/09	3	36.99	5	36.86	36.85	-2	1,858	-0.11%
2021/08/06	4	37.88	9.3	38.22	37.80	-5.3	1,854	-0.28%
2021/08/05	9	38.19	5	38.44	37.80	4	1,851	0.22%
2021/08/04	11	38.75	7	38.94	38.70	4	1,852	0.22%
2021/08/03	12	40.32	12	40.16	39.45	0	1,849	0.00%
2021/08/02	4	38.84	12.1	38.76	38.75	-8.1	1,831	-0.44%
2021/07/30	10.2	38.81	6	38.88	38.10	4.2	1,829	0.23%
2021/07/29	2.3	40.27	6	40.10	40.00	-3.8	1,809	-0.21%
2021/07/28	2.2	37.83	26.4	39.19	40.30	-24.2	1,803	-1.34%
2021/07/27	38.1	42.45	30.2	42.39	40.55	7.9	1,782	0.44%
2021/07/26	42.6	42.97	27.3	42.46	43.25	15.3	1,733	0.88%
2021/07/23	21.6	41.82	37.4	41.32	42.70	-15.8	1,679	-0.94%
2021/07/22	27.2	41.24	10	41.46	40.55	17.2	1,645	1.04%
2021/07/21	4.7	41.40	11	41.51	41.05	-6.3	1,628	-0.39%
2021/07/20	20.3	42.15	14	42.31	41.80	6.2	1,608	0.39%
2021/07/19	17.1	42.68	27.4	43.00	43.30	-10.3	1,593	-0.65%
2021/07/16	6.2	42.42	42	41.99	42.00	-35.8	1,551	-2.31%
2021/07/15	39.6	42.41	44	42.18	42.30	-4.4	1,521	-0.29%
2021/07/14	70.3	41.99	23.2	41.87	41.55	47.1	1,468	3.21%
2021/07/13	133.5	45.63	66.1	45.82	44.45	67.4	1,374	4.90%	大買/
2021/07/12	2	42.65	13.4	42.65	42.65	-11.4	1,147	-0.99%
2021/07/09	22.3	39.29	17.1	39.31	38.80	5.2	1,107	0.47%
2021/07/08	42.1	39.79	33	39.73	39.15	9.1	1,119	0.82%
2021/07/07	21.3	38.26	15	37.91	37.90	6.3	1,063	0.59%
2021/07/06	86.2	39.78	57	39.53	39.10	29.2	1,025	2.85%
2021/07/05	13	38.38	25.1	38.39	38.40	-12.1	898	-1.34%
2021/07/02	2	34.73	21	34.95	34.95	-19	881	-2.15%
2021/07/01	18.1	32.37	30	32.37	31.80	-11.9	871	-1.36%
2021/06/30	7.2	33.06	8	33.24	33.15	-0.9	897	-0.10%
2021/06/29	11.1	34.60	14.3	34.47	33.90	-3.3	883	-0.37%
2021/06/28	21	35.19	61.1	34.78	35.55	-40	870	-4.60%
2021/06/25	170.8	36.20	167	35.92	35.45	3.8	836	0.45%	大買/大賣/
2021/06/24	105.1	34.09	43	34.34	34.65	62	710	8.73%	大買/
2021/06/23	7	31.12	7	30.40	31.50	0	613	0.00%
2021/06/21	2	29.00	1	28.75	28.60	1	622	0.16%
2021/06/18	8	29.54	9	29.97	29.70	-1	653	-0.15%
2021/06/17	1	28.50	1	28.80	28.80	0	699	0.00%
2021/06/15	1	28.45	1	28.70	28.70	0	1,087	0.00%
2021/06/04	1	28.70	2	28.95	28.70	-1	1,189	-0.08%
2021/06/03	3	29.47	0	0.00	29.25	3	1,197	0.25%
2021/06/02	1	29.45	0	0.00	29.30	1	1,202	0.08%
2021/06/01	1	29.55	1	29.90	30.30	0	1,201	0.00%
2021/05/31	1	29.20	0	0.00	29.20	1	1,204	0.08%
2021/05/28	1	29.40	1	29.75	29.45	0	1,209	0.00%
2021/05/27	1	29.20	0	0.00	28.90	1	1,220	0.08%
2021/05/26	3	29.20	2	29.45	29.30	1	1,227	0.08%
2021/05/25	4	29.59	5	29.55	29.15	-1	1,239	-0.08%
2021/05/24	1	30.00	1	28.00	29.65	0	1,260	0.00%
2021/05/21	0	0.00	1	29.00	28.30	-1	1,297	-0.08%
2021/05/18	0	0.00	3	28.20	28.20	-3	1,348	-0.22%
2021/05/17	4	26.03	2	25.68	25.65	2	1,373	0.15%
2021/05/14	2	29.43	2	29.00	28.45	0	1,377	0.00%
2021/05/13	9	28.78	5	27.26	28.15	4	1,377	0.29%
2021/05/12	3	27.03	3	27.62	26.85	0	1,378	0.00%
2021/05/11	1	29.50	3	29.47	29.10	-2	1,381	-0.14%
2021/05/10	3	31.62	4.1	31.76	31.15	-1.1	1,402	-0.08%
2021/05/07	2	32.70	8	32.18	32.40	-6	1,422	-0.42%
2021/05/06	2	32.10	2	31.43	30.85	0	1,451	0.00%
2021/05/05	6	31.53	6	31.33	31.40	0	1,484	0.00%
2021/05/04	2	31.43	8	30.76	30.40	-6	1,637	-0.37%
2021/05/03	17	31.94	0	0.00	30.80	17	1,639	1.04%
2021/04/29	6	33.77	2	34.05	34.05	4	1,643	0.24%
2021/04/28	6	33.77	1	33.70	33.70	5	1,652	0.30%
2021/04/27	5.1	34.57	4	34.33	34.25	1.1	1,676	0.07%
2021/04/26	9	34.71	1	34.30	34.40	8	1,715	0.47%
2021/04/23	3	35.00	2	35.08	35.45	1	1,752	0.06%
2021/04/22	2	35.35	1	36.85	35.00	1	1,798	0.06%
2021/04/21	6	36.35	1	36.45	36.35	5	1,833	0.27%
2021/04/20	1	36.90	2	37.05	36.90	-1	1,867	-0.05%
2021/04/19	3.1	36.55	6	37.07	37.35	-2.9	1,976	-0.15%
2021/04/16	2	37.18	3	36.90	36.95	-1	2,005	-0.05%
2021/04/15	2	36.93	7	37.36	37.45	-5	2,081	-0.24%
2021/04/14	15	37.16	9	38.27	37.30	6	2,245	0.27%
2021/04/13	2	37.10	3	37.70	36.30	-1	2,261	-0.04%
2021/04/12	11	37.98	3	37.97	37.70	8	2,325	0.34%
2021/04/09	2	38.40	5	38.57	38.80	-3	2,389	-0.13%
2021/04/08	2	38.63	2	38.65	38.80	0	2,426	0.00%
2021/04/07	7.1	38.52	2	38.58	38.35	5.1	2,508	0.20%
2021/04/06	11.7	39.39	25	39.11	38.90	-13.3	2,581	-0.51%
2021/04/01	0	0.00	2	38.40	38.15	-2	2,588	-0.08%
2021/03/31	2	37.70	0	0.00	37.65	2	2,581	0.08%
2021/03/30	10	38.18	0	0.00	37.50	10	2,578	0.39%
2021/03/29	2	38.15	4	38.35	38.00	-2	2,579	-0.08%
2021/03/26	1	37.55	7	37.59	37.65	-6	2,570	-0.23%
2021/03/25	8	37.61	19	37.14	37.05	-11	2,578	-0.43%
2021/03/24	9	37.89	10	38.07	37.70	-1	2,569	-0.04%
2021/03/23	71	38.48	89	37.87	37.75	-18	2,574	-0.70%
2021/03/22	34	39.64	17	38.91	38.75	17	2,544	0.67%
2021/03/19	142	41.88	140	41.65	40.55	2	2,502	0.08%	大買/大賣/
2021/03/18	46.1	38.43	55	38.67	40.00	-8.9	2,254	-0.40%
2021/03/17	32.5	37.16	33	37.69	38.05	-0.6	2,147	-0.03%
2021/03/16	3	34.77	2	35.03	34.60	1	2,069	0.05%
2021/03/15	2	34.75	1	35.20	34.90	1	2,076	0.05%
2021/03/12	1	33.90	1	33.85	33.60	0	2,081	0.00%
2021/03/11	1	34.00	1	33.70	34.00	0	2,092	0.00%
2021/03/09	6	33.49	1	34.00	33.20	5	2,148	0.23%
2021/03/08	4	34.52	8	34.86	34.15	-4	2,196	-0.18%
2021/03/04	0	0.00	5	35.78	35.05	-5	2,314	-0.22%
2021/03/03	1	35.90	3	35.73	35.75	-2	2,326	-0.09%
2021/03/02	5	36.73	0	0.00	35.65	5	2,349	0.21%
2021/02/26	2	37.10	1	37.15	37.20	1	2,384	0.04%
2021/02/25	8	37.41	4	37.45	37.40	4	2,385	0.17%
2021/02/24	8	37.59	4	37.03	36.80	4	2,391	0.17%
2021/02/23	26	38.50	21	38.43	38.35	5	2,393	0.21%
2021/02/22	11	37.13	4	36.56	37.60	7	2,383	0.29%
2021/02/19	7	35.50	3	35.50	35.45	4	2,400	0.17%
2021/02/18	4	34.71	5	34.21	34.85	-1	2,415	-0.04%
2021/02/17	8	34.37	8	34.57	34.20	0	2,482	0.00%
2021/02/05	2	35.43	7	36.10	36.10	-5	2,608	-0.19%
2021/02/04	3	35.32	1	34.95	35.10	2	2,647	0.08%
2021/02/03	0	0.00	1.1	36.54	35.50	-1.1	2,675	-0.04%
2021/02/02	6	35.43	4.8	35.42	35.90	1.3	2,697	0.05%
2021/02/01	11	34.41	13	34.23	33.90	-2	2,674	-0.07%
2021/01/29	12.1	36.17	13	36.13	35.30	-0.9	2,645	-0.03%
2021/01/28	12	37.16	5	36.78	36.00	7	2,618	0.27%
2021/01/27	2	37.80	7	37.81	37.50	-5	2,580	-0.19%
2021/01/26	66.8	40.93	50	40.35	37.70	16.8	2,542	0.66%
2021/01/25	5	39.43	9	39.18	39.30	-4	2,381	-0.17%
2021/01/22	13	38.72	9	38.57	38.95	4	2,365	0.17%
2021/01/21	4	38.18	1	39.05	37.90	3	2,347	0.13%
2021/01/20	5	38.70	3	37.98	38.35	2	2,330	0.09%
2021/01/19	20.1	40.36	19	40.01	39.45	1.1	2,296	0.05%
2021/01/18	15	38.99	9	39.75	40.90	6	2,246	0.27%
2021/01/15	30	40.59	41	40.04	39.75	-11	2,193	-0.50%
2021/01/14	10	40.13	20	40.49	40.20	-10	2,132	-0.47%
2021/01/13	10	40.13	19	40.06	40.20	-9	2,079	-0.43%
2021/01/12	30	40.28	33	40.62	39.60	-3	2,032	-0.15%
2021/01/11	12.1	39.40	8	39.51	39.15	4.1	1,914	0.21%
2021/01/08	31	38.81	30	38.77	38.80	1	1,871	0.05%
2021/01/07	106	39.83	68	39.78	38.45	38	1,786	2.13%	大買/
2021/01/06	9	35.81	22	35.23	37.25	-13	1,616	-0.80%
2021/01/05	29	37.46	14.1	37.29	37.00	14.9	1,558	0.96%
2021/01/04	17.1	34.79	18	34.48	35.85	-0.9	1,479	-0.06%
2020/12/31	12	32.79	15	32.68	32.60	-3	1,403	-0.21%
2020/12/30	100	33.56	107.1	32.76	32.20	-7.1	1,352	-0.53%	大賣/
2020/12/29	37	32.61	19	33.09	33.25	18	1,250	1.44%
2020/12/28	24.1	29.59	25.1	30.01	30.25	-1	1,162	-0.08%
2020/12/25	2	27.48	0	0.00	27.50	2	1,113	0.18%
2020/12/24	2	27.38	1	27.55	27.20	1	1,110	0.09%
2020/12/23	3	26.50	2	26.70	27.00	1	1,103	0.09%
2020/12/22	2	27.25	2	27.60	27.00	0	1,092	0.00%
2020/12/21	6	27.54	1	27.40	27.45	5	1,086	0.46%
2020/12/18	1	28.70	9	28.35	28.40	-8	1,071	-0.75%
2020/12/17	14	29.31	15.3	29.31	28.80	-1.3	1,064	-0.13%
2020/12/16	5	28.50	18	28.26	28.50	-13	1,042	-1.25%
2020/12/15	20	29.18	2	28.03	27.80	18	1,037	1.73%
2020/12/14	3	28.93	2	29.28	29.05	1	1,023	0.10%
2020/12/11	4.1	28.58	4	28.11	27.60	0.1	999	0.01%
2020/12/10	5	27.72	2	29.20	27.80	3	987	0.30%
2020/12/09	3	28.50	5	28.73	28.30	-2	980	-0.20%
2020/12/08	7	29.00	2	28.73	29.00	5	966	0.52%
2020/12/07	6	28.68	2	28.55	29.30	4	956	0.42%
2020/12/04	6	29.20	6	29.17	28.45	0	939	0.00%
2020/12/03	4	28.59	10	28.14	28.70	-6	914	-0.66%
2020/12/02	22.3	30.30	16	30.17	29.70	6.3	879	0.72%
2020/12/01	23	30.52	13	30.21	31.00	10	822	1.22%
2020/11/30	3	28.13	2	28.45	28.20	1	724	0.14%
2020/11/27	3	27.78	0	0.00	28.30	3	704	0.43%
2020/11/26	3	27.83	3	27.68	28.55	0	711	0.00%
2020/11/25	2	27.80	9	26.14	27.80	-7	716	-0.98%
2020/11/24	1	25.30	0	0.00	25.30	1	670	0.15%
2020/11/23	3	25.70	2	25.58	25.30	1	660	0.15%
2020/11/20	2	25.40	3	24.80	24.80	-1	641	-0.16%
2020/11/19	8	26.45	2	26.15	26.15	6	613	0.98%
2020/11/18	4	26.03	4	25.89	26.80	0	581	0.00%
2020/11/17	6	24.64	5	24.40	24.50	1	538	0.19%
2020/11/16	61	24.47	67	24.27	25.05	-6	514	-1.17%
2020/11/13	91	23.58	103	23.52	24.30	-12	425	-2.82%	大賣/
2020/11/12	28	22.62	2	22.68	22.70	26	266	9.75%
2020/11/11	8	19.56	0	0.00	20.65	8	217	3.69%
2020/11/10	0	0.00	2	18.70	18.80	-2	182	-1.10%
2020/11/09	0	0.00	2	17.10	17.10	-2	149	-1.34%
2020/10/23	1	16.20	0	0.00	16.25	1	142	0.70%
2020/09/24	0	0.00	0.5	16.00	16.05	-0.5	150	-0.33%
2020/09/15	0	0.00	2	17.25	17.30	-2	193	-1.03%
2020/09/08	0	0.00	2	16.48	16.65	-2	184	-1.09%
2020/09/04	1	16.80	0	0.00	16.75	1	183	0.54%
2020/09/03	0	0.00	1	16.85	16.90	-1	184	-0.54%
2020/09/02	1	17.20	1	17.25	17.45	0	180	0.00%
2020/09/01	7.5	17.32	2	17.20	16.95	5.5	176	3.11%
2020/08/31	1	18.20	9	17.96	18.20	-8	150	-5.30%
2020/08/28	0	0.00	1	16.20	16.55	-1	116	-0.86%
2020/08/10	0	0.00	1	16.40	16.35	-1	118	-0.84%
2020/08/03	0	0.00	1	16.00	16.05	-1	131	-0.76%
2020/07/31	3	16.10	0	0.00	16.25	3	130	2.29%
2020/07/27	0	0.00	1	16.00	16.10	-1	134	-0.74%
2020/07/24	4	16.23	0	0.00	16.25	4	136	2.94%
2020/07/16	2	16.70	0	0.00	16.60	2	137	1.46%
2020/07/15	0	0.00	1	16.80	16.70	-1	138	-0.72%
2020/07/14	0	0.00	9	17.00	16.85	-9	140	-6.42%
2020/07/10	1	17.15	0	0.00	17.25	1	153	0.65%
2020/07/09	3	17.73	0	0.00	17.35	3	153	1.95%
2020/07/08	0	0.00	2	17.65	17.65	-2	152	-1.31%
2020/07/01	1	17.25	0	0.00	17.15	1	148	0.67%
2020/06/29	0	0.00	1	17.45	17.45	-1	147	-0.68%
2020/06/24	4	18.11	5	17.96	17.65	-1	146	-0.68%
2020/06/23	15	18.50	2	18.70	18.35	13	144	9.00%
2020/06/22	1	16.75	1	18.15	18.15	0	127	0.00%
2020/06/10	0	0.00	1	16.65	16.70	-1	115	-0.87%
2020/06/08	0	0.00	1	16.35	16.35	-1	119	-0.83%
2020/06/04	0	0.00	3	16.00	16.05	-3	117	-2.55%
2020/05/19	0	0.00	1	15.90	15.95	-1	119	-0.84%
2020/05/15	2	16.18	0	0.00	16.00	2	117	1.70%
2020/05/14	6	16.53	0	0.00	16.05	6	116	5.15%
2020/05/13	5	16.63	5	16.90	16.90	0	110	0.00%
2020/05/06	0	0.00	1	15.20	15.25	-1	103	-0.96%
2020/05/04	0	0.00	1	15.20	15.20	-1	101	-0.99%
2020/04/30	0	0.00	1	15.75	15.80	-1	102	-0.97%
2020/04/29	0	0.00	3	15.75	15.80	-3	103	-2.89%
2020/04/20	0	0.00	2	16.18	16.05	-2	104	-1.91%
2020/04/17	0	0.00	2	16.80	16.60	-2	103	-1.93%
2020/04/16	4	16.60	2	16.70	16.50	2	99	2.00%
2020/04/15	5	15.10	0	0.00	15.50	5	89	5.57%
2020/04/14	2	14.10	0	0.00	14.10	2	84	2.37%
2020/04/09	2	14.05	1	13.95	14.00	1	83	1.20%
2020/01/30	0	0.00	5	20.35	20.35	-5	74	-6.70%
2019/12/05	0	0.00	1	22.40	22.40	-1	191	-0.52%
2019/12/03	5	22.30	0	0.00	22.30	5	293	1.70%
2019/11/18	0	0.00	1	22.40	22.35	-1	331	-0.30%
2019/11/15	0	0.00	7	22.64	22.55	-7	330	-2.12%
2019/11/06	0	0.00	2	24.18	24.40	-2	328	-0.61%
2019/11/05	1	24.05	0	0.00	24.25	1	336	0.30%
2019/10/24	1	24.05	0	0.00	24.25	1	348	0.29%
2019/10/16	4	24.40	0	0.00	24.40	4	346	1.16%
2019/09/27	6	25.40	0	0.00	25.55	6	336	1.78%
2019/09/19	0	0.00	4	26.80	26.40	-4	313	-1.27%
2019/09/16	4	27.35	0	0.00	27.15	4	323	1.24%
2019/09/10	0	0.00	10	26.40	26.30	-10	295	-3.39%
2019/09/06	2	28.10	7	28.40	28.70	-5	265	-1.88%
2019/09/05	6	27.66	6	28.21	27.35	0	232	0.00%
2019/09/04	10	25.05	2	25.60	26.25	8	164	4.86%
2019/09/03	1	24.35	0	0.00	24.80	1	157	0.64%
2019/09/02	1	25.70	0	0.00	24.85	1	150	0.66%
2019/08/28	0	0.00	1	23.00	22.90	-1	139	-0.72%
2019/08/12	0	0.00	1	24.30	24.60	-1	190	-0.52%
2019/08/07	2	24.40	0	0.00	24.50	2	193	1.04%
2019/08/05	0	0.00	1	23.70	23.50	-1	176	-0.57%
2019/08/02	1	23.70	3	23.80	23.70	-2	174	-1.14%
2019/08/01	0	0.00	1	22.45	23.00	-1	168	-0.59%
2019/07/24	1	21.35	0	0.00	21.55	1	163	0.61%
2019/07/08	0	0.00	2	22.10	21.80	-2	162	-1.23%
2019/06/27	2	23.05	0	0.00	23.10	2	163	1.22%
2019/05/30	0	0.00	7	24.79	24.80	-7	138	-5.05%
2019/05/29	5	25.62	1	25.65	25.45	4	133	3.00%
2019/05/27	6	24.30	0	0.00	24.35	6	113	5.27%
2019/05/24	3	23.50	0	0.00	23.60	3	111	2.69%
2019/05/16	0	0.00	7	21.85	21.70	-7	91	-7.68%
2019/05/15	0	0.00	2	20.60	20.60	-2	83	-2.41%
2019/05/07	0	0.00	2	20.35	20.30	-2	78	-2.54%
2019/04/25	0	0.00	2	20.50	20.20	-2	88	-2.27%
2019/03/20	0	0.00	5	21.10	20.60	-5	114	-4.37%
2019/02/12	0	0.00	1	17.10	17.20	-1	135	-0.74%
2019/01/23	10	17.25	0	0.00	17.30	10	141	7.06%
2019/01/18	1	17.00	1	17.20	17.30	0	147	0.00%
2018/10/11	1	15.50	0	0.00	15.50	1	102	0.97%
2018/09/21	1	19.10	0	0.00	19.05	1	92	1.09%
2018/09/20	1	19.60	0	0.00	19.50	1	91	1.09%
2018/09/17	0	0.00	1	19.40	19.15	-1	81	-1.22%
2018/09/14	1	17.60	0	0.00	17.70	1	74	1.34%
2018/08/14	2	18.88	0	0.00	18.80	2	65	3.06%
2018/08/09	3	20.70	0	0.00	20.30	3	57	5.18%
2018/08/03	1	21.75	0	0.00	21.90	1	58	1.71%
2018/08/01	1	21.95	0	0.00	22.00	1	58	1.70%
2018/07/27	1	22.00	0	0.00	21.95	1	58	1.71%