中航 (2612)-國泰-敦南券商分點個股進出

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

中航

(2612)

可現股當沖

股價
45.30
漲跌
▼0.35
漲幅
-0.77%
成交量
285張
產業
上市航運類股▼0.61%
301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

中航 (2612)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	5	45.42	6	45.59	45.30	-1	514	-0.20%
2024/11/21	2.7	46.20	3	46.10	45.65	-0.3	511	-0.05%
2024/11/20	3	45.87	2	46.00	45.65	1	504	0.20%
2024/11/19	4.4	46.51	10	46.49	46.55	-5.6	499	-1.12%
2024/11/18	1	46.10	10.1	46.30	46.70	-9.1	488	-1.87%
2024/11/15	5.3	46.21	7	46.32	45.65	-1.7	470	-0.36%
2024/11/14	4	45.80	6.1	45.63	45.25	-2.1	461	-0.45%
2024/11/13	15.1	46.29	19.1	46.21	45.75	-4	457	-0.86%
2024/11/12	21	45.88	24.1	45.76	46.30	-3.1	434	-0.71%
2024/11/11	35	45.39	25.2	45.18	45.70	9.8	408	2.41%
2024/11/08	4.4	43.82	0	0.00	43.35	4.4	390	1.13%
2024/11/07	0	0.00	1.1	43.20	43.35	-1.1	391	-0.27%
2024/11/06	1	43.55	2.1	43.19	43.10	-1.1	392	-0.27%
2024/11/05	3.1	42.79	2	43.00	42.75	1.1	394	0.27%
2024/11/04	5	42.61	0	0.00	42.35	5	400	1.25%
2024/11/01	0.1	42.70	0	43.00	43.05	0	422	0.01%
2024/10/30	1.4	42.49	0	0.00	42.25	1.4	425	0.33%
2024/10/29	7.1	43.00	0	0.00	42.30	7.1	427	1.67%
2024/10/28	0.2	43.20	0	0.00	43.50	0.2	427	0.05%
2024/10/25	1	43.30	1.1	43.56	43.30	-0.1	430	-0.02%
2024/10/24	2	43.20	1	43.35	43.30	1	431	0.23%
2024/10/23	0	43.67	1	43.60	43.60	-1	431	-0.22%
2024/10/22	10.1	43.84	0	0.00	43.80	10.1	433	2.33%
2024/10/21	1.1	44.23	1	43.80	44.25	0.1	441	0.01%
2024/10/18	1	43.70	0	0.00	43.85	1	455	0.22%
2024/10/17	14.1	44.12	0	0.00	44.10	14.1	459	3.07%
2024/10/16	8	44.59	0	0.00	44.20	8	461	1.73%
2024/10/15	2.1	44.68	1	45.35	44.75	1.1	459	0.24%
2024/10/14	0	44.20	0	44.50	44.95	0	462	-0.01%
2024/10/11	0	0.00	0.2	44.30	44.25	-0.2	466	-0.04%
2024/10/09	0.2	44.15	11.6	44.92	44.30	-11.4	472	-2.41%
2024/10/08	5.1	45.20	1	45.92	45.20	4.1	467	0.88%
2024/10/07	4	47.16	5	47.08	46.90	-1	456	-0.22%
2024/10/04	16.2	46.67	46	46.79	47.50	-29.8	475	-6.27%
2024/10/01	21	48.12	39	48.28	48.70	-18	458	-3.93%
2024/09/30	133.6	48.81	115.6	48.99	48.55	18.1	444	4.07%	大買/大賣/
2024/09/27	30.1	45.47	52.2	45.95	46.40	-22.2	358	-6.18%
2024/09/26	0.2	44.37	2.3	44.21	43.95	-2.1	342	-0.61%
2024/09/25	8.1	43.86	27	43.81	43.95	-18.9	339	-5.57%
2024/09/24	5.2	43.50	4	43.68	43.45	1.2	340	0.34%
2024/09/23	0	42.77	0	0.00	42.90	0	334	0.00%
2024/09/20	0	42.50	1.1	42.69	42.80	-1.1	335	-0.32%
2024/09/19	0.1	41.80	0	41.80	42.20	0.1	336	0.02%
2024/09/18	0	0.00	1	42.05	41.80	-1	339	-0.29%
2024/09/16	3	41.55	0.2	41.57	41.55	2.8	345	0.81%
2024/09/13	0	41.40	0	0.00	41.55	0	348	0.01%
2024/09/12	0	0.00	0	41.50	41.25	0	352	-0.01%
2024/09/11	0	0.00	0	41.30	41.15	0	354	-0.01%
2024/09/10	0	41.00	0	0.00	40.90	0	358	0.00%
2024/09/09	0.1	41.00	0	0.00	41.15	0.1	365	0.02%
2024/09/06	2	41.75	2	41.50	41.75	0	374	0.00%
2024/09/05	1	41.50	0	0.00	41.45	1	396	0.25%
2024/09/04	4.1	41.45	4	42.74	41.30	0	443	0.01%
2024/09/03	1	43.10	0.1	43.20	43.00	0.9	456	0.20%
2024/09/02	3	42.95	2	42.90	42.65	1	491	0.21%
2024/08/30	14.1	43.33	0	43.30	43.15	14.1	518	2.72%
2024/08/29	0	42.30	0.1	42.59	42.60	-0.1	526	-0.01%
2024/08/28	0.1	42.35	5	42.35	42.45	-4.9	533	-0.92%
2024/08/26	0	0.00	1	43.50	42.70	-1	566	-0.18%
2024/08/23	0.1	42.00	0	0.00	42.35	0.1	599	0.02%
2024/08/21	1	42.30	2	42.43	42.45	-1	668	-0.15%
2024/08/20	2	42.50	0	42.90	42.45	2	670	0.30%
2024/08/19	0	0.00	0.1	42.66	42.50	-0.1	678	-0.01%
2024/08/16	1.1	42.76	1	42.50	42.60	0.1	683	0.01%
2024/08/15	1	42.35	0	0.00	42.75	1	685	0.15%
2024/08/14	1	42.12	2	41.95	42.30	-1	689	-0.14%
2024/08/13	2	41.80	0.1	42.00	42.00	1.9	718	0.26%
2024/08/12	0	0.00	0.4	42.21	42.30	-0.4	742	-0.06%
2024/08/09	3	42.32	1.6	41.82	41.75	1.5	774	0.19%
2024/08/08	0.1	41.65	2	41.60	41.50	-2	844	-0.23%
2024/08/07	4	41.55	5	41.66	41.90	-1	983	-0.10%
2024/08/06	9	39.98	15.1	40.39	40.50	-6.1	1,132	-0.54%
2024/08/05	7.1	40.80	11	40.04	39.80	-3.9	1,194	-0.33%
2024/08/02	4	44.25	11	44.18	44.05	-7	1,304	-0.54%
2024/08/01	1	44.75	14	44.74	44.75	-13	1,323	-0.98%
2024/07/31	1	44.15	0	0.00	44.10	1	1,326	0.08%
2024/07/30	5	44.15	0	0.00	44.15	5	1,334	0.37%
2024/07/29	0.3	43.37	0.1	43.28	43.10	0.2	1,336	0.01%
2024/07/26	0	43.36	2.1	43.68	43.70	-2.1	1,343	-0.15%
2024/07/23	5	44.40	13.1	44.14	44.15	-8.1	1,356	-0.60%
2024/07/22	2.2	43.07	2.2	42.75	43.20	0	1,361	0.00%
2024/07/19	14.1	43.73	0.1	44.00	43.20	13.9	1,357	1.03%
2024/07/18	15	44.65	4	44.66	44.70	11	1,347	0.82%
2024/07/17	3.1	44.49	5	44.48	44.40	-1.9	1,345	-0.14%
2024/07/16	1.1	44.86	0	45.00	44.65	1.1	1,354	0.08%
2024/07/15	1.1	44.92	3.1	44.80	44.80	-2	1,379	-0.15%
2024/07/12	2	44.95	0.2	44.85	44.90	1.8	1,379	0.13%
2024/07/11	2.2	45.03	3	45.43	45.15	-0.9	1,376	-0.06%
2024/07/10	3.1	44.73	0	44.80	44.75	3.1	1,375	0.23%
2024/07/09	11	44.30	1.1	44.76	44.40	9.9	1,388	0.71%
2024/07/08	11.1	45.89	3.1	45.98	45.60	8	1,390	0.57%
2024/07/05	2.5	48.03	0.1	48.05	47.95	2.4	1,370	0.18%
2024/07/04	7.2	48.62	1	48.45	48.55	6.2	1,369	0.45%
2024/07/03	15.1	49.47	14.2	49.54	49.50	0.9	1,368	0.07%
2024/07/02	9	48.54	15	48.64	48.65	-6	1,351	-0.44%
2024/07/01	0.1	47.50	0	0.00	47.10	0.1	1,330	0.01%
2024/06/28	21.1	48.03	22	47.52	47.50	-0.9	1,330	-0.07%
2024/06/27	3	47.06	1	47.20	46.95	2	1,325	0.15%
2024/06/26	3	47.50	0	0.00	47.20	3	1,323	0.23%
2024/06/25	0	47.03	0	0.00	47.65	0	1,324	0.00%
2024/06/24	0	0.00	0.5	47.24	46.90	-0.5	1,322	-0.04%
2024/06/21	7.1	47.81	8.1	47.71	47.45	-1	1,325	-0.07%
2024/06/20	0.2	47.11	1	47.15	47.15	-0.8	1,318	-0.06%
2024/06/19	1	46.75	1	46.80	46.75	0	1,319	0.00%
2024/06/18	3.1	46.83	1	46.80	46.70	2.1	1,320	0.16%
2024/06/17	12.2	47.14	0	0.00	46.90	12.2	1,327	0.92%
2024/06/14	4	47.04	4.1	47.27	47.15	-0.1	1,340	-0.01%
2024/06/13	0.3	46.35	1.1	46.36	46.35	-0.8	1,343	-0.06%
2024/06/12	7.1	46.48	0	46.30	46.30	7.1	1,346	0.52%
2024/06/11	38.2	50.31	29.9	48.97	48.00	8.2	1,328	0.62%
2024/06/07	5.2	50.65	9.1	50.69	50.50	-3.9	1,291	-0.30%
2024/06/06	31	50.35	40.3	50.22	50.40	-9.3	1,283	-0.72%
2024/06/05	29.1	50.10	29.1	50.09	49.55	0	1,264	0.00%
2024/06/04	5	48.43	1.1	48.51	48.55	3.9	1,255	0.31%
2024/06/03	13	49.26	0	0.00	49.45	13	1,268	1.02%
2024/05/31	3.2	49.66	4	50.43	49.10	-0.9	1,280	-0.07%
2024/05/30	15.1	49.79	16	49.85	49.40	-0.9	1,285	-0.07%
2024/05/29	21.2	51.25	25.4	50.72	50.30	-4.2	1,290	-0.33%
2024/05/28	57	50.29	70	50.29	50.50	-13	1,275	-1.02%
2024/05/27	14	48.28	18	48.07	48.50	-4	1,256	-0.32%
2024/05/24	3	46.87	1	47.05	47.05	2	1,254	0.16%
2024/05/23	7	47.05	8	46.47	46.40	-1	1,270	-0.08%
2024/05/22	4.1	47.57	13.1	47.65	47.60	-9	1,284	-0.70%
2024/05/21	4.1	47.55	4	47.43	47.40	0.1	1,307	0.01%
2024/05/20	6.1	47.62	2.1	47.55	47.70	4	1,340	0.30%
2024/05/17	25.7	48.39	9.9	48.24	47.25	15.8	1,368	1.15%
2024/05/16	7.6	48.70	8.5	48.87	49.30	-0.9	1,346	-0.07%
2024/05/15	13.4	48.38	45.9	48.39	48.60	-32.5	1,326	-2.45%
2024/05/14	30.4	49.93	42.4	49.97	49.35	-12.1	1,302	-0.93%
2024/05/13	164.5	51.82	165.5	50.93	50.10	-1	1,233	-0.08%	大買/大賣/
2024/05/10	214.4	50.54	186.6	50.58	50.00	27.8	1,097	2.53%	大買/大賣/
2024/05/09	40.2	48.89	51.5	48.86	48.30	-11.3	948	-1.19%
2024/05/08	34.9	49.07	30.2	49.65	47.45	4.7	883	0.54%
2024/05/07	8.1	46.72	21.3	46.78	46.50	-13.2	755	-1.75%
2024/05/06	3.3	45.91	2	46.10	45.55	1.3	736	0.18%
2024/05/03	7	45.89	5.1	46.20	45.55	1.9	733	0.26%
2024/05/02	3	45.58	5.1	45.58	45.40	-2	727	-0.28%
2024/04/30	10.6	46.01	2.1	45.75	45.75	8.6	729	1.18%
2024/04/29	13	47.21	11.1	46.97	46.45	2	728	0.27%
2024/04/26	7.5	45.91	8	45.22	46.15	-0.5	723	-0.07%
2024/04/25	2	45.55	23.1	45.12	45.05	-21.1	727	-2.89%
2024/04/24	0	0.00	12	45.41	45.60	-12	737	-1.63%
2024/04/23	6	45.44	10	45.20	45.55	-4	745	-0.54%
2024/04/22	12.2	46.54	10	46.83	45.90	2.2	760	0.29%
2024/04/19	31.2	46.66	21.1	46.70	45.85	10.1	756	1.33%
2024/04/18	1	44.85	4	44.73	44.80	-3	747	-0.40%
2024/04/17	2.2	45.53	1	45.15	44.85	1.2	756	0.16%
2024/04/16	4.1	45.06	2	45.15	44.90	2.1	777	0.27%
2024/04/15	9	46.45	7	46.03	45.85	2	807	0.25%
2024/04/12	20	45.76	10	45.65	45.70	10	812	1.23%
2024/04/11	0.1	45.15	2.1	45.05	45.20	-2	842	-0.23%
2024/04/10	9	44.76	10.1	44.59	44.55	-1	912	-0.11%
2024/04/09	1	45.05	4.1	44.77	44.80	-3.1	933	-0.33%
2024/04/08	12	43.93	15	43.73	44.00	-3	960	-0.31%
2024/04/03	9	43.64	9	43.67	43.60	0	971	0.00%
2024/04/02	2	44.05	4	44.09	44.10	-2	990	-0.20%
2024/04/01	2.2	44.30	2	44.38	44.20	0.2	1,019	0.02%
2024/03/29	2	44.23	0	0.00	44.10	2	1,047	0.19%
2024/03/28	0	44.95	0	0.00	44.35	0	1,087	0.00%
2024/03/27	2	44.10	0	0.00	44.50	2	1,113	0.18%
2024/03/26	5.1	44.55	18	44.39	44.15	-12.9	1,159	-1.11%
2024/03/25	0.1	45.29	1	45.20	45.05	-0.9	1,172	-0.08%
2024/03/22	2.5	45.15	1.1	45.23	45.30	1.4	1,213	0.11%
2024/03/21	0	45.33	2	45.40	45.30	-2	1,292	-0.15%
2024/03/20	2.1	46.69	0.2	46.40	45.65	1.9	1,320	0.14%
2024/03/19	6.1	46.58	5.3	46.76	46.70	0.8	1,371	0.06%
2024/03/18	0	44.90	1	45.20	45.25	-1	1,464	-0.07%
2024/03/15	0.5	45.07	0.1	45.00	45.25	0.4	1,486	0.03%
2024/03/14	0	46.55	0	46.80	46.25	0	1,546	0.00%
2024/03/13	2.3	46.86	3	46.53	46.45	-0.7	1,634	-0.04%
2024/03/12	8.1	47.65	4.2	47.60	47.45	3.9	1,762	0.22%
2024/03/11	7.2	47.75	9.3	47.99	47.80	-2.1	2,075	-0.10%
2024/03/08	19.4	46.44	24.3	46.37	46.00	-4.9	2,751	-0.18%
2024/03/07	7.3	46.75	22.1	46.87	46.50	-14.8	2,914	-0.51%
2024/03/06	19.4	47.93	19.2	47.75	47.45	0.2	3,063	0.01%
2024/03/05	13	48.99	24.5	49.04	48.55	-11.5	3,124	-0.37%
2024/03/04	7.3	48.37	17.2	48.52	48.75	-9.8	3,151	-0.31%
2024/03/01	17.6	48.85	15.5	48.89	48.35	2.1	3,287	0.06%
2024/02/29	30	48.75	47.7	48.90	48.60	-17.7	3,293	-0.54%
2024/02/27	12	47.71	13	47.10	46.80	-1	3,264	-0.03%
2024/02/26	9	48.30	30.5	48.39	48.10	-21.5	3,252	-0.66%
2024/02/23	14.4	48.00	10.6	48.13	47.45	3.7	3,233	0.12%
2024/02/22	15.5	47.71	24.5	47.85	47.70	-8.9	3,212	-0.28%
2024/02/21	25.7	47.55	56.3	47.52	47.20	-30.6	3,186	-0.96%
2024/02/20	64	46.46	45	46.53	46.30	19	3,155	0.60%
2024/02/19	2.9	44.81	10.2	44.96	45.20	-7.3	3,126	-0.23%
2024/02/16	5.1	44.27	3.1	44.13	44.05	2	3,123	0.06%
2024/02/15	8.2	44.18	4	44.04	44.35	4.2	3,126	0.13%
2024/02/05	5.6	43.55	6.3	43.46	43.50	-0.7	3,122	-0.02%
2024/02/02	5.1	44.44	4	44.81	44.30	1.1	3,121	0.04%
2024/02/01	17.1	44.73	21	44.91	44.75	-3.9	3,121	-0.13%
2024/01/31	8.1	44.38	0.1	44.60	44.35	8	3,120	0.26%
2024/01/30	4	44.84	1	45.20	44.75	3	3,119	0.10%
2024/01/29	3	44.88	4	45.11	45.45	-1	3,119	-0.03%
2024/01/26	1.3	44.71	7	45.04	44.50	-5.7	3,123	-0.18%
2024/01/25	13	44.97	0	0.00	44.70	13	3,129	0.42%
2024/01/24	13.3	45.20	32	45.27	45.10	-18.7	3,133	-0.60%
2024/01/23	5.3	45.27	2.1	45.51	45.15	3.2	3,144	0.10%
2024/01/22	32	45.51	30.1	45.19	45.30	1.9	3,143	0.06%
2024/01/19	8.7	44.76	4.4	44.69	44.50	4.3	3,141	0.14%
2024/01/18	32.1	44.59	35	44.54	44.80	-2.9	3,154	-0.09%
2024/01/17	12.2	44.95	10.1	44.96	44.50	2.1	3,147	0.07%
2024/01/16	38.7	46.01	38.2	46.20	45.60	0.5	3,142	0.02%
2024/01/15	8.3	47.16	22	47.25	47.15	-13.8	3,132	-0.44%
2024/01/12	65.4	47.27	47.3	47.44	47.00	18.1	3,141	0.57%
2024/01/11	11.5	47.56	40.4	47.68	47.40	-28.9	3,154	-0.92%
2024/01/10	53.5	48.14	79.5	48.15	48.00	-26.1	3,158	-0.83%
2024/01/09	52.7	49.23	38	49.30	49.50	14.7	3,140	0.47%
2024/01/08	35.2	51.29	39	51.77	51.70	-3.8	3,112	-0.12%
2024/01/05	60.7	51.78	51	51.71	52.40	9.7	3,101	0.31%
2024/01/04	60.5	52.19	92	52.45	52.00	-31.5	3,066	-1.03%
2024/01/03	23.2	50.70	14.5	50.88	50.40	8.7	3,007	0.29%
2024/01/02	31.2	51.69	47.2	51.66	50.90	-16	3,020	-0.53%
2023/12/29	10.1	50.85	14.1	50.87	50.80	-3.9	2,995	-0.13%
2023/12/28	41.3	51.49	17.6	51.57	50.90	23.7	2,998	0.79%
2023/12/27	105.3	52.79	80	52.23	52.30	25.3	2,988	0.85%	大買/
2023/12/26	21.1	52.92	33	53.02	52.80	-11.9	2,975	-0.40%
2023/12/25	42.5	52.45	40.4	52.42	52.10	2	2,971	0.07%
2023/12/22	25.2	54.33	24.1	54.62	54.30	1.1	2,976	0.04%
2023/12/21	49.2	54.89	44.1	55.15	55.30	5	2,958	0.17%
2023/12/20	17.2	54.39	22.1	54.77	54.90	-4.9	2,930	-0.17%
2023/12/19	57.3	54.26	43.2	54.04	54.50	14.1	2,949	0.48%
2023/12/18	72.8	55.47	60.6	55.30	54.90	12.1	3,051	0.40%
2023/12/15	73.5	55.38	66.1	55.24	55.00	7.5	3,101	0.24%
2023/12/14	107.3	56.23	67.1	55.65	55.40	40.2	3,135	1.28%	大買/
2023/12/13	143.2	58.07	195.7	58.22	57.50	-52.5	3,115	-1.69%	大買/大賣/
2023/12/12	52.4	56.71	45.3	56.76	56.60	7.1	3,102	0.23%
2023/12/11	149.1	57.67	45.2	56.44	56.90	103.9	3,103	3.35%	大買/鉅額交易
2023/12/08	143.5	56.92	142.1	56.88	57.40	1.4	3,035	0.05%	大買/大賣/
2023/12/07	184.4	57.64	146.5	57.40	57.70	37.9	2,944	1.29%	大買/大賣/
2023/12/06	255.5	58.33	287.9	58.42	60.00	-32.3	2,811	-1.15%	大買/大賣/
2023/12/05	558.6	60.33	536.2	61.13	56.40	22.4	2,507	0.90%	大買/大賣/
2023/12/04	153	54.91	149.6	56.00	56.80	3.4	1,821	0.19%	大買/大賣/
2023/12/01	77.1	50.27	101	50.56	51.70	-23.9	1,652	-1.45%
2023/11/30	62.1	47.09	54.3	46.97	47.05	7.8	1,484	0.53%
2023/11/29	23.2	44.01	16.2	43.73	44.95	7	1,409	0.50%
2023/11/28	82.5	44.90	60.2	44.90	43.75	22.3	1,363	1.64%
2023/11/27	43	42.76	33.4	42.46	42.20	9.6	1,207	0.80%
2023/11/24	4	40.77	6	40.99	40.65	-2	1,178	-0.17%
2023/11/22	2.1	40.45	6	40.40	40.40	-3.9	1,182	-0.33%
2023/11/21	0	0.00	0	40.80	40.60	0	1,184	0.00%
2023/11/20	0.1	40.70	3	40.60	40.65	-2.9	1,193	-0.25%
2023/11/17	2	40.75	2	40.85	40.75	0	1,208	0.00%
2023/11/16	1	40.35	1	40.25	40.40	0	1,239	0.00%
2023/11/15	0.2	39.80	1	40.00	40.10	-0.8	1,314	-0.06%
2023/11/14	5	39.90	1	39.84	39.40	4	1,332	0.30%
2023/11/13	0	0.00	5	39.45	39.15	-5	1,333	-0.37%
2023/11/10	5	39.16	0	0.00	39.30	5	1,333	0.38%
2023/11/09	0	0.00	2	39.38	39.30	-2	1,331	-0.15%
2023/11/08	2.3	39.75	1.1	39.80	39.65	1.2	1,343	0.09%
2023/11/07	1.1	39.86	2	39.80	39.75	-1	1,350	-0.07%
2023/11/06	5	40.07	2	39.98	40.10	3	1,361	0.22%
2023/11/03	4.1	40.11	2	40.08	40.00	2.1	1,364	0.15%
2023/11/02	1	39.35	1	39.65	39.65	0	1,363	0.00%
2023/11/01	2.2	39.26	1	39.40	39.15	1.2	1,363	0.08%
2023/10/31	6.1	40.06	1	40.60	39.15	5.1	1,365	0.37%
2023/10/30	0	41.25	1.3	40.96	40.70	-1.3	1,423	-0.09%
2023/10/27	6	41.55	7	41.30	41.25	-1	1,493	-0.07%
2023/10/26	1	41.70	13	41.55	41.60	-12	1,508	-0.80%
2023/10/25	0	0.00	8	42.29	42.50	-8	1,576	-0.51%
2023/10/24	13	42.42	0	0.00	42.50	13	1,597	0.81%
2023/10/23	3	42.23	2	42.38	42.70	1	1,593	0.06%
2023/10/20	5	42.53	2	42.48	42.75	3	1,587	0.19%
2023/10/19	22.1	43.40	18.2	43.47	43.70	3.9	1,575	0.25%
2023/10/18	5	42.54	6.5	42.73	42.35	-1.5	1,544	-0.10%
2023/10/17	2.1	41.96	1	42.20	41.75	1.1	1,529	0.07%
2023/10/16	4.5	42.94	3	42.95	42.30	1.5	1,528	0.10%
2023/10/13	32	44.09	3	44.15	43.55	29	1,523	1.90%
2023/10/12	3	44.05	1	44.20	44.20	2	1,515	0.13%
2023/10/11	7	44.43	4	44.55	44.05	3	1,511	0.20%
2023/10/06	65.1	44.91	22.2	44.95	45.00	42.9	1,500	2.86%
2023/10/05	0	43.50	1.1	43.60	43.35	-1.1	1,474	-0.07%
2023/10/04	7	43.45	10	43.72	43.25	-3	1,470	-0.20%
2023/10/03	2	43.40	2	44.02	43.25	0	1,459	0.00%
2023/10/02	6	43.71	12	43.61	43.35	-6	1,451	-0.41%
2023/09/28	3	45.17	3	44.67	45.00	0	1,435	0.00%
2023/09/27	38	44.98	41.6	44.92	44.45	-3.6	1,414	-0.25%
2023/09/26	2	44.08	4.1	44.15	43.80	-2.1	1,374	-0.15%
2023/09/25	22	44.13	23	44.13	44.45	-1	1,374	-0.07%
2023/09/22	36	45.28	46	44.60	44.60	-10	1,358	-0.73%
2023/09/21	113.2	46.12	114.1	45.89	45.85	-0.9	1,323	-0.07%	大買/大賣/
2023/09/20	95.4	47.04	67.1	46.58	45.10	28.3	1,182	2.39%
2023/09/19	45.1	45.18	59.9	45.15	44.70	-14.7	1,052	-1.40%
2023/09/18	37.4	44.35	24	43.93	43.60	13.4	991	1.35%
2023/09/15	87	44.48	101.9	44.33	43.80	-14.9	955	-1.56%	大賣/
2023/09/14	35	42.43	33.1	42.35	42.35	1.9	860	0.23%
2023/09/13	0	0.00	0	40.25	40.50	0	829	0.00%
2023/09/12	2	40.10	4	40.08	40.10	-2	828	-0.24%
2023/09/11	21	40.49	14	40.03	40.00	7	830	0.84%
2023/09/08	26	40.92	61	40.94	40.30	-35	832	-4.20%
2023/09/07	4	40.05	5	40.11	40.00	-1	816	-0.12%
2023/09/06	2	40.38	2	40.45	40.35	0	811	0.00%
2023/09/05	6	40.74	6	41.40	40.80	0	801	0.00%
2023/09/04	4	41.01	4	41.06	40.70	0	808	0.00%
2023/09/01	1	40.25	1	40.20	40.35	0	807	0.00%
2023/08/30	12	40.32	10	40.15	40.15	2	813	0.25%
2023/08/29	4	40.18	1	40.00	40.00	3	815	0.37%
2023/08/28	6	39.98	2.2	39.93	39.60	3.8	819	0.46%
2023/08/25	11	40.58	2	40.40	40.20	9	816	1.10%
2023/08/24	7	40.53	1.1	40.73	40.35	5.9	815	0.72%
2023/08/23	11	41.67	23	41.19	41.15	-12	810	-1.48%
2023/08/22	58	42.01	52	41.69	42.00	6	803	0.75%
2023/08/21	58.1	42.19	54	42.71	41.30	4.1	771	0.53%
2023/08/18	6	40.91	22.1	42.45	42.65	-16.1	690	-2.33%
2023/08/17	1	38.80	6	38.26	38.80	-5	666	-0.75%
2023/08/16	1	37.80	1	37.80	37.75	0	659	0.00%
2023/08/15	2	37.98	2	38.13	38.15	0	658	0.00%
2023/08/14	7	38.64	9	38.02	37.90	-2	658	-0.31%
2023/08/11	6.5	40.06	3	40.05	39.90	3.5	644	0.54%
2023/08/10	2	40.85	14	41.19	40.85	-12	641	-1.87%
2023/08/09	1	41.20	4	40.83	40.60	-3	634	-0.47%
2023/08/08	3	41.05	13	41.15	41.15	-10	626	-1.60%
2023/08/07	8	40.58	9	40.82	41.20	-1	623	-0.16%
2023/08/04	4	41.34	4	41.40	41.50	0	621	0.00%
2023/08/02	71.1	43.51	56	42.39	41.55	15.1	615	2.45%
2023/08/01	68	43.82	75	43.38	44.30	-7	541	-1.30%
2023/07/31	14.1	41.19	6.3	40.92	41.20	7.8	468	1.66%
2023/07/28	99.4	42.87	59.1	43.01	41.80	40.2	447	9.00%
2023/07/27	1.1	39.95	8.3	40.06	40.90	-7.2	359	-2.00%
2023/07/26	2.2	37.77	8	37.61	37.20	-5.8	335	-1.74%
2023/07/25	0	37.05	0	0.00	37.00	0	340	0.01%
2023/07/24	0.1	37.28	0	0.00	37.20	0.1	342	0.01%
2023/07/21	1.1	38.06	2.3	38.19	37.90	-1.2	343	-0.34%
2023/07/19	0	38.55	2	37.85	38.00	-2	352	-0.56%
2023/07/18	0	0.00	1	38.25	38.50	-1	353	-0.28%
2023/07/14	0	38.85	0	0.00	38.95	0	351	0.00%
2023/07/13	8	38.57	0	0.00	38.50	8	350	2.28%
2023/07/12	7.1	40.92	0	0.00	40.90	7.1	351	2.00%
2023/07/11	0	0.00	1	41.80	41.50	-1	344	-0.29%
2023/07/10	2.2	41.46	0.1	41.80	41.40	2.1	342	0.61%
2023/07/07	0.4	41.75	0	0.00	41.55	0.4	340	0.12%
2023/07/06	0.4	41.85	0	0.00	41.80	0.4	338	0.11%
2023/07/05	1	41.95	2.1	42.29	41.85	-1.1	340	-0.31%
2023/07/04	3.1	41.97	2	42.05	41.95	1.1	346	0.32%
2023/07/03	2	41.88	3.8	42.10	42.15	-1.8	347	-0.51%
2023/06/29	0	0.00	2	40.40	40.45	-2	338	-0.59%
2023/06/28	0	0.00	1	40.45	40.45	-1	339	-0.29%
2023/06/26	1	41.80	0	0.00	41.30	1	347	0.29%
2023/06/21	1	40.85	0	40.90	41.15	1	349	0.28%
2023/06/20	0	0.00	2.1	41.45	41.50	-2.1	367	-0.58%
2023/06/19	0.1	41.35	0.4	41.30	41.10	-0.3	377	-0.09%
2023/06/16	3	41.90	2.1	41.85	41.75	0.9	377	0.25%
2023/06/15	3	41.73	0	0.00	41.90	3	380	0.79%
2023/06/14	2	41.85	4.1	41.93	42.05	-2.1	381	-0.54%
2023/06/13	0	40.59	1.1	40.59	40.85	-1.1	392	-0.28%
2023/06/12	0	40.75	0	0.00	40.85	0	405	0.01%
2023/06/09	5.2	41.55	5	41.28	41.40	0.2	408	0.04%
2023/06/08	1.1	41.77	18.6	41.83	41.55	-17.5	412	-4.24%
2023/06/07	1	41.55	8.1	41.53	41.25	-7.1	425	-1.67%
2023/06/06	4	40.95	1	41.05	40.90	3	427	0.70%
2023/06/05	6	40.72	1.1	40.73	40.75	4.9	439	1.11%
2023/06/02	0	39.91	0	0.00	39.95	0	450	0.01%
2023/06/01	4.1	39.70	2	39.80	39.60	2.1	476	0.45%
2023/05/31	0	39.85	0	0.00	39.80	0	510	0.01%
2023/05/29	0	39.70	5	40.00	39.70	-5	659	-0.76%
2023/05/26	6	39.38	4	39.59	39.25	2	774	0.26%
2023/05/25	3.3	39.81	2	40.00	39.80	1.3	861	0.15%
2023/05/24	2.1	40.15	2	40.15	40.15	0.1	868	0.01%
2023/05/23	1.4	40.34	0	0.00	40.25	1.4	874	0.16%
2023/05/19	0.1	40.25	3	40.18	40.20	-3	879	-0.34%
2023/05/18	1	40.15	5	40.10	40.00	-4	877	-0.46%
2023/05/17	0.1	40.09	1	40.20	40.15	-0.9	877	-0.10%
2023/05/16	0	40.00	0	40.10	40.05	0	876	0.00%
2023/05/15	6	38.79	1	39.15	39.40	5	872	0.57%
2023/05/12	1.1	39.35	0	0.00	39.30	1.1	872	0.12%
2023/05/11	1	40.55	9	39.91	39.40	-8	876	-0.91%
2023/05/10	5	40.15	6	39.73	39.90	-1	875	-0.11%
2023/05/09	1	39.00	0	0.00	38.80	1	869	0.12%
2023/05/08	1	39.00	0.1	39.02	39.00	1	872	0.11%
2023/05/05	5.1	39.16	3	39.15	39.05	2.1	883	0.24%
2023/05/04	2	39.45	1	39.30	39.40	1	885	0.12%
2023/05/03	1	39.40	1	39.40	39.40	0	892	0.00%
2023/05/02	1	40.10	0	40.10	40.15	1	895	0.11%
2023/04/28	3.1	40.63	1	40.60	40.65	2.1	901	0.23%
2023/04/27	2	40.10	1	40.10	39.85	1	897	0.11%
2023/04/26	0	0.00	4	39.50	39.40	-4	897	-0.45%
2023/04/25	6	39.56	4	39.60	39.25	2	896	0.23%
2023/04/24	1	39.80	0	0.00	39.90	1	895	0.11%
2023/04/21	0.1	39.35	1	39.25	39.10	-0.9	899	-0.10%
2023/04/20	0.3	39.72	0	0.00	39.35	0.3	904	0.03%
2023/04/19	0.8	39.99	0	0.00	39.65	0.8	921	0.09%
2023/04/18	0.1	40.31	2	40.08	40.00	-1.9	929	-0.21%
2023/04/17	0.1	40.71	0	0.00	40.60	0.1	944	0.01%
2023/04/14	0	0.00	1	40.40	40.45	-1	957	-0.10%
2023/04/13	0.2	40.01	2	40.25	40.20	-1.8	990	-0.19%
2023/04/12	3	40.00	1.1	40.00	40.05	2	1,061	0.18%
2023/04/11	2	40.05	1	40.15	40.10	1	1,095	0.09%
2023/04/10	7	40.09	0	0.00	40.00	7	1,121	0.63%
2023/04/07	6.1	40.45	7	40.33	40.35	-0.9	1,168	-0.08%
2023/04/06	0	40.19	7	39.99	39.70	-7	1,285	-0.54%
2023/03/31	0	39.60	2	39.55	39.45	-2	1,613	-0.12%
2023/03/30	0	39.58	0	39.55	39.40	0	1,685	0.00%
2023/03/29	3	39.30	1	39.30	39.20	2	1,788	0.11%
2023/03/28	2.1	39.31	1	39.31	39.30	1	1,818	0.06%
2023/03/27	1	39.40	2	39.85	39.90	-1	1,846	-0.05%
2023/03/24	2	39.25	0	0.00	39.15	2	1,890	0.11%
2023/03/23	16.2	39.29	3	39.32	39.15	13.2	1,894	0.70%
2023/03/22	5.4	41.09	5.1	40.75	40.65	0.3	1,882	0.02%
2023/03/21	0	41.05	4	41.23	41.35	-4	1,885	-0.21%
2023/03/20	3	41.37	0.3	41.55	40.95	2.7	1,885	0.14%
2023/03/17	1.1	41.55	4	41.96	41.60	-2.9	1,881	-0.15%
2023/03/16	14.1	42.19	8	42.18	41.50	6.1	1,877	0.32%
2023/03/15	3	43.17	17	43.76	42.60	-14	1,863	-0.75%
2023/03/14	4	42.16	4	42.30	42.25	0	1,852	0.00%
2023/03/13	5	42.36	6.2	42.11	42.80	-1.2	1,855	-0.07%
2023/03/10	17	43.34	16.5	43.60	42.60	0.5	1,856	0.03%
2023/03/09	6	43.72	5	43.80	43.55	1	1,845	0.05%
2023/03/08	13.5	43.49	20	43.68	43.50	-6.5	1,842	-0.35%
2023/03/07	3	44.45	29.3	44.42	44.40	-26.3	1,833	-1.43%
2023/03/06	17	43.91	38.2	43.91	44.25	-21.1	1,823	-1.16%
2023/03/03	32.1	44.34	24.2	44.17	44.20	7.9	1,806	0.44%
2023/03/02	78.4	44.31	83.3	44.25	44.20	-4.8	1,771	-0.27%
2023/03/01	60	43.13	35.2	42.44	42.10	24.8	1,676	1.48%
2023/02/24	81.1	43.26	97.3	43.28	43.00	-16.2	1,617	-1.00%
2023/02/23	65.2	41.48	44.9	41.92	42.05	20.3	1,500	1.36%
2023/02/22	3.2	39.13	3	39.32	39.05	0.2	1,409	0.01%
2023/02/21	13.1	39.07	2	39.15	39.25	11.1	1,405	0.79%
2023/02/20	0	38.78	6.1	38.72	38.70	-6.1	1,408	-0.43%
2023/02/17	0	38.95	4	38.45	38.25	-4	1,409	-0.28%
2023/02/16	2.1	38.45	0	0.00	38.35	2.1	1,414	0.15%
2023/02/15	1	38.36	1	38.25	38.25	0	1,422	0.00%
2023/02/14	1.1	38.60	0	38.80	38.70	1.1	1,426	0.07%
2023/02/13	0	38.55	0	0.00	38.30	0	1,428	0.00%
2023/02/10	1	38.60	0	0.00	38.70	1	1,439	0.07%
2023/02/09	0	0.00	4.2	39.45	39.30	-4.2	1,455	-0.29%
2023/02/08	0	0.00	10	39.08	39.10	-10	1,458	-0.69%
2023/02/07	1	39.10	0	0.00	39.05	1	1,459	0.07%
2023/02/06	3	38.85	2	38.85	39.10	1	1,463	0.07%
2023/02/03	13.1	39.59	8.3	39.78	39.35	4.8	1,463	0.33%
2023/02/02	5	39.35	5	39.53	39.55	0	1,453	0.00%
2023/02/01	7.1	39.20	6	39.53	39.20	1.1	1,451	0.08%
2023/01/31	5.1	39.02	9.1	39.11	39.20	-4	1,446	-0.27%
2023/01/30	5.1	38.31	2	38.58	38.80	3.1	1,442	0.22%
2023/01/17	2.1	38.24	6	38.26	38.40	-3.9	1,436	-0.27%
2023/01/16	4.3	37.76	1	37.70	37.75	3.3	1,440	0.23%
2023/01/13	4	38.30	2	38.25	38.05	2	1,440	0.14%
2023/01/12	9	38.08	6	38.10	38.00	3	1,440	0.21%
2023/01/11	2	38.50	7	38.74	38.20	-5	1,438	-0.35%
2023/01/10	5	38.91	6	38.65	38.15	-1	1,431	-0.07%
2023/01/09	14.1	38.16	18	38.36	38.70	-3.9	1,431	-0.27%
2023/01/06	16.2	38.34	12	38.24	38.15	4.2	1,422	0.30%
2023/01/05	12.6	39.01	11	39.30	38.55	1.6	1,426	0.11%
2023/01/04	16.4	39.29	21	39.02	39.10	-4.6	1,414	-0.33%
2023/01/03	26.4	39.97	28	40.03	39.80	-1.6	1,407	-0.11%
2022/12/30	93.5	41.26	99.5	41.30	41.55	-6	1,384	-0.44%
2022/12/29	45	39.91	43.1	39.98	39.85	2	1,347	0.15%
2022/12/28	30	39.66	32	39.78	39.20	-2	1,323	-0.15%
2022/12/27	45.3	40.90	57.1	40.42	40.20	-11.7	1,318	-0.89%
2022/12/26	126.3	42.65	228.3	42.62	41.10	-102	1,287	-7.92%	大買/大賣/鉅額交易
2022/12/23	443.3	44.81	276	44.63	45.50	167.3	1,184	14.12%	大買/大賣/鉅額交易
2022/12/22	43	43.64	74.7	44.52	44.60	-31.7	867	-3.65%
2022/12/21	76.3	40.23	72.5	40.44	40.55	3.8	829	0.46%
2022/12/20	17.1	38.47	12	38.37	37.75	5.1	758	0.67%
2022/12/19	16.3	38.21	16	37.46	37.30	0.3	767	0.04%
2022/12/16	43	38.77	49.1	38.08	38.90	-6.1	826	-0.74%
2022/12/15	12	36.57	12	36.81	36.70	0	1,032	0.00%
2022/12/14	8	35.56	4	35.85	35.70	4	1,110	0.36%
2022/12/13	5	36.99	4	36.66	36.40	1	1,109	0.09%
2022/12/12	2	36.35	4	36.46	36.10	-2	1,124	-0.18%
2022/12/09	0	0.00	0	35.95	36.40	0	1,188	0.00%
2022/12/08	1	35.40	2	35.58	35.55	-1	1,242	-0.08%
2022/12/07	2.1	35.75	1	36.15	35.55	1.1	1,259	0.08%
2022/12/06	12.1	36.86	0	0.00	36.00	12.1	1,258	0.96%
2022/12/05	2.1	37.60	5	37.58	37.60	-2.9	1,259	-0.23%
2022/12/02	0	0.00	1	37.60	37.60	-1	1,253	-0.08%
2022/12/01	1.3	37.62	15	37.56	37.45	-13.8	1,250	-1.10%
2022/11/30	1	36.90	14	36.96	36.95	-13	1,245	-1.05%
2022/11/29	5	37.10	2	36.75	37.00	3	1,244	0.24%
2022/11/28	8	36.77	6	36.73	36.25	2	1,250	0.16%
2022/11/25	23	36.44	19	36.55	36.40	4	1,249	0.32%
2022/11/24	2	35.80	0	0.00	35.85	2	1,240	0.16%
2022/11/23	0	34.83	3.3	35.01	35.00	-3.3	1,237	-0.27%
2022/11/22	3	34.55	2	34.75	34.45	1	1,243	0.08%
2022/11/21	0	34.55	0	0.00	34.60	0	1,247	0.00%
2022/11/18	0	35.00	5	35.29	35.10	-5	1,248	-0.40%
2022/11/17	8	36.14	5	36.16	35.70	3	1,244	0.24%
2022/11/16	14	36.31	5	35.86	35.45	9	1,239	0.73%
2022/11/15	1	35.70	0	0.00	35.70	1	1,233	0.08%
2022/11/14	8	35.38	6	35.56	35.65	2	1,235	0.16%
2022/11/11	7	35.12	7.1	34.89	34.85	-0.1	1,245	-0.01%
2022/11/10	0	0.00	3	34.27	34.30	-3	1,240	-0.24%
2022/11/09	1	33.90	3	34.10	34.00	-2	1,237	-0.16%
2022/11/08	7	34.01	12	34.18	34.00	-5	1,236	-0.40%
2022/11/07	13	33.64	12	33.26	33.65	1	1,229	0.08%
2022/11/04	2	32.00	2	31.98	32.00	0	1,213	0.00%
2022/11/03	1	31.20	6	31.41	31.50	-5	1,210	-0.41%
2022/11/02	1	31.95	1	32.40	31.75	0	1,210	0.00%
2022/11/01	0	31.67	1	31.60	31.60	-1	1,207	-0.08%
2022/10/31	1	32.05	2	32.65	32.10	-1	1,206	-0.08%
2022/10/28	1	32.90	0	0.00	32.50	1	1,206	0.08%
2022/10/27	1	32.85	2	33.08	33.30	-1	1,209	-0.08%
2022/10/26	4	33.03	1	33.00	32.75	3	1,208	0.25%
2022/10/25	2	32.83	1	32.80	32.95	1	1,208	0.09%
2022/10/24	2	33.53	1	34.10	33.25	1	1,211	0.08%
2022/10/21	0	0.00	0	32.50	32.20	0	1,205	0.00%
2022/10/20	4	31.95	5.1	31.77	32.50	-1.1	1,206	-0.09%
2022/10/19	0	0.00	1	33.55	33.20	-1	1,205	-0.08%
2022/10/17	6	31.88	2	31.55	32.75	4	1,243	0.32%
2022/10/14	0	0.00	5	33.56	33.50	-5	1,276	-0.39%
2022/10/13	0	32.72	1	32.50	31.70	-1	1,275	-0.08%
2022/10/12	1	33.40	11	33.21	33.60	-10	1,283	-0.78%
2022/10/11	1	34.80	6	34.70	34.50	-5	1,282	-0.39%
2022/10/07	10	35.82	1	35.80	35.60	9	1,274	0.71%
2022/10/06	19	35.92	16	35.77	36.00	3	1,267	0.24%
2022/10/05	1	34.70	5	35.03	34.80	-4	1,238	-0.32%
2022/10/04	32	33.78	39	34.10	34.50	-7	1,237	-0.56%
2022/10/03	6	33.44	3	33.03	33.45	3	1,218	0.25%
2022/09/30	4	32.31	11	31.32	32.70	-7	1,203	-0.58%
2022/09/29	2.3	31.91	4.1	32.20	31.90	-1.8	1,186	-0.15%
2022/09/28	19.3	32.52	13.2	32.48	31.35	6.1	1,175	0.52%
2022/09/27	10.3	34.60	8.1	34.02	34.05	2.2	1,145	0.19%
2022/09/26	19	36.82	9.1	35.96	35.00	9.9	1,119	0.89%
2022/09/23	91.1	38.97	91.4	38.87	38.35	-0.3	1,088	-0.03%
2022/09/22	330.4	39.24	282	39.12	38.50	48.4	1,003	4.82%	大買/大賣/
2022/09/21	33	38.30	79.1	38.55	39.30	-46.1	750	-6.14%
2022/09/20	5.1	35.76	0	0.00	35.75	5.1	665	0.76%
2022/09/19	19	36.59	10	36.50	36.05	9	670	1.35%
2022/09/16	33	38.99	37.1	38.97	39.25	-4.1	651	-0.63%
2022/09/15	27.2	38.19	26	38.61	38.15	1.2	598	0.20%
2022/09/14	20	36.28	22	35.70	36.45	-2	576	-0.35%
2022/09/13	3	35.60	2	35.40	35.40	1	573	0.18%
2022/09/12	2	35.90	1	36.00	35.65	1	591	0.17%
2022/09/08	1	35.20	0	0.00	35.00	1	595	0.17%
2022/09/07	6	35.23	3	35.15	35.15	3	604	0.50%
2022/09/06	0	37.08	20	37.63	36.45	-20	606	-3.30%
2022/09/05	1	37.20	2	37.10	36.85	-1	608	-0.16%
2022/09/02	5	37.26	5	37.49	37.00	0	612	0.00%
2022/09/01	9	37.93	5	38.01	38.15	4	606	0.66%
2022/08/31	3	38.27	3	38.48	38.70	0	606	0.00%
2022/08/30	2	38.72	0	0.00	38.70	2	607	0.33%
2022/08/29	13	38.29	6	38.41	38.35	7	611	1.15%
2022/08/26	0	0.00	5	40.30	40.05	-5	616	-0.81%
2022/08/25	0	0.00	2	39.88	39.95	-2	619	-0.32%
2022/08/24	5	39.95	7	40.32	39.95	-2	630	-0.32%
2022/08/23	6.2	39.94	0	0.00	39.90	6.2	642	0.97%
2022/08/22	10	40.07	11	40.38	40.10	-1	651	-0.15%
2022/08/19	5	40.60	1	40.80	40.50	4	667	0.60%
2022/08/18	3	41.32	12	41.07	41.45	-9	683	-1.32%
2022/08/17	2	40.80	5	40.84	40.20	-3	682	-0.44%
2022/08/16	0	40.50	1.1	40.34	40.10	-1.1	706	-0.15%
2022/08/15	1.1	40.28	5	40.24	40.65	-3.9	746	-0.52%
2022/08/12	0	40.15	1	40.70	40.60	-1	758	-0.13%
2022/08/11	1	40.35	0	0.00	40.15	1	766	0.13%
2022/08/10	4	40.20	10	40.14	40.20	-6	773	-0.78%
2022/08/09	0	39.60	1	39.75	39.70	-1	786	-0.13%
2022/08/08	4	39.10	0	0.00	39.60	4	817	0.49%
2022/08/05	7	39.52	2	39.18	39.65	5	857	0.58%
2022/08/04	2	38.48	2	38.73	38.75	0	904	0.00%
2022/08/03	7	39.08	1	39.85	38.90	6	917	0.66%
2022/08/02	13	39.98	6	40.23	39.85	7	947	0.74%
2022/08/01	4	40.69	4	40.69	40.75	0	977	0.00%
2022/07/29	5	41.04	2	41.13	40.80	3	1,031	0.29%
2022/07/28	2	41.59	3.7	41.17	40.60	-1.7	1,275	-0.13%
2022/07/27	2	41.20	0.4	41.16	41.30	1.6	1,364	0.12%
2022/07/26	4	41.13	5	40.93	40.95	-1	1,364	-0.07%
2022/07/25	2	41.20	1	41.55	41.50	1	1,377	0.07%
2022/07/22	9	42.01	11.1	41.52	42.15	-2.1	1,377	-0.15%
2022/07/21	60	41.69	65	41.60	40.85	-5	1,352	-0.37%
2022/07/20	4	40.73	3	40.28	40.00	1	1,315	0.08%
2022/07/19	10	40.69	12.3	40.82	40.35	-2.3	1,323	-0.17%
2022/07/18	1	38.20	5	38.55	38.90	-4	1,332	-0.30%
2022/07/15	2.3	37.37	1	37.85	37.55	1.3	1,357	0.10%
2022/07/14	1	37.50	8	37.80	38.00	-7	1,461	-0.48%
2022/07/13	5.1	37.47	10	37.64	37.30	-5	1,481	-0.33%
2022/07/12	16	40.45	5	39.81	39.60	11	1,489	0.74%
2022/07/11	0	0.00	1	41.65	41.95	-1	1,508	-0.07%
2022/07/08	6	42.11	10	41.77	41.75	-4	1,511	-0.27%
2022/07/07	1	40.30	9	40.88	40.70	-8	1,517	-0.53%
2022/07/06	8	40.72	1	40.70	40.25	7	1,515	0.46%
2022/07/05	1	41.30	14	41.25	41.80	-13	1,512	-0.86%
2022/07/04	2	40.25	3.2	40.04	40.05	-1.2	1,510	-0.08%
2022/07/01	5	41.91	8	41.63	40.00	-3	1,512	-0.20%
2022/06/30	5	42.24	3	42.98	42.00	2	1,504	0.13%
2022/06/29	5	43.34	4	43.58	43.15	1	1,499	0.07%
2022/06/28	4	43.71	6.1	43.44	44.25	-2.1	1,496	-0.14%
2022/06/27	7	43.44	14	43.09	43.85	-7	1,497	-0.47%
2022/06/24	11.1	41.83	14	42.76	41.60	-2.9	1,487	-0.19%
2022/06/23	8	41.82	12	41.78	41.30	-4	1,484	-0.27%
2022/06/22	5.1	42.54	6	43.30	41.25	-0.9	1,479	-0.06%
2022/06/21	1	45.45	1	45.65	45.50	0	1,449	0.00%
2022/06/20	8.4	46.99	7	46.14	45.05	1.4	1,439	0.09%
2022/06/17	2.2	49.08	7	49.11	49.15	-4.8	1,422	-0.34%
2022/06/16	1.1	50.77	2	50.30	49.35	-0.9	1,419	-0.06%
2022/06/15	3.5	50.66	0	0.00	50.50	3.5	1,418	0.25%
2022/06/14	0.1	50.80	0	0.00	51.50	0.1	1,431	0.00%
2022/06/13	2	51.40	1	51.70	51.30	1	1,448	0.07%
2022/06/10	5	52.70	3	52.63	53.00	2	1,480	0.14%
2022/06/09	1	54.00	0.2	53.72	53.90	0.8	1,531	0.05%
2022/06/08	0	55.30	0	0.00	54.90	0	1,642	0.00%
2022/06/07	1.2	55.38	4	55.32	55.00	-2.8	1,787	-0.16%
2022/06/06	0	0.00	5.1	55.62	55.40	-5.1	1,805	-0.28%
2022/06/02	1	54.70	3	55.27	55.00	-2	1,812	-0.11%
2022/06/01	4.4	54.81	10.1	54.72	54.70	-5.7	1,833	-0.31%
2022/05/31	9.1	54.05	13	54.15	54.10	-3.9	1,898	-0.20%
2022/05/30	8.1	53.49	12.2	54.05	53.90	-4.1	1,911	-0.21%
2022/05/27	12.1	53.05	27	53.51	53.60	-14.9	1,927	-0.78%
2022/05/26	20	53.13	30.1	53.26	53.10	-10.1	1,988	-0.51%
2022/05/25	17	52.06	23	52.53	52.40	-6	2,123	-0.28%
2022/05/24	19	52.51	20	52.90	52.40	-1	2,153	-0.05%
2022/05/23	24	52.10	29	52.53	51.90	-5	2,165	-0.23%
2022/05/20	21	50.77	3.1	50.47	50.30	17.9	2,151	0.83%
2022/05/19	4	49.80	14.1	49.47	50.40	-10	2,178	-0.46%
2022/05/18	3	50.67	1.1	50.78	50.70	1.9	2,187	0.09%
2022/05/17	2	50.70	3.3	50.16	50.20	-1.2	2,184	-0.06%
2022/05/16	3	50.20	4	50.45	51.10	-1	2,174	-0.05%
2022/05/13	33	51.39	34.1	51.36	51.20	-1.1	2,146	-0.05%
2022/05/12	29	51.31	35.1	50.82	49.30	-6.1	2,110	-0.29%
2022/05/11	12	51.22	10	50.78	50.60	2	2,067	0.10%
2022/05/10	16.1	52.04	15	51.67	51.40	1.1	2,067	0.05%
2022/05/09	33.5	52.45	28	51.85	51.10	5.5	2,044	0.27%
2022/05/06	33	52.98	32	53.04	53.20	1	2,025	0.05%
2022/05/05	422	56.67	351.1	56.05	54.60	70.9	1,987	3.57%	大買/大賣/
2022/05/04	23	55.41	97.2	56.40	57.50	-74.2	1,749	-4.24%
2022/05/03	4	51.85	5	51.94	52.30	-1	1,669	-0.06%
2022/04/29	12	51.98	6	52.22	52.20	6	1,679	0.36%
2022/04/28	1	50.40	0	0.00	50.30	1	1,676	0.06%
2022/04/27	8	50.98	18.1	50.15	50.90	-10	1,681	-0.60%
2022/04/26	0.1	51.92	1.1	51.69	51.30	-1	1,680	-0.06%
2022/04/25	9	53.18	3	53.40	51.90	6	1,677	0.36%
2022/04/22	15	54.84	22.9	55.05	54.80	-7.9	1,666	-0.47%
2022/04/21	22	54.67	47	54.91	54.60	-25	1,651	-1.51%
2022/04/20	136	55.02	110	54.85	54.10	26	1,630	1.60%	大買/大賣/
2022/04/19	48.1	53.86	53	53.80	52.90	-4.9	1,536	-0.32%
2022/04/18	9	52.37	5	51.56	51.40	4	1,517	0.26%
2022/04/15	23	53.17	30.1	53.32	53.30	-7.1	1,515	-0.47%
2022/04/14	1	52.00	12.1	52.21	51.90	-11.1	1,497	-0.74%
2022/04/13	4	51.90	34	51.73	51.60	-30	1,504	-1.99%
2022/04/12	5	50.00	0	0.00	50.20	5	1,501	0.33%
2022/04/11	2	51.20	3	51.50	50.70	-1	1,505	-0.06%
2022/04/08	17.2	50.76	4	51.10	50.80	13.2	1,514	0.87%
2022/04/07	14	50.38	3	50.13	49.75	11	1,523	0.72%
2022/04/06	10	50.91	0	0.00	51.20	10	1,523	0.66%
2022/04/01	1	51.40	2	51.30	51.70	-1	1,537	-0.06%
2022/03/31	11	51.52	1.8	51.56	51.30	9.2	1,543	0.60%
2022/03/30	6	51.65	4	52.06	51.70	2	1,554	0.13%
2022/03/29	0	51.70	2.1	51.31	51.30	-2.1	1,562	-0.13%
2022/03/28	2	50.55	4.1	50.90	51.20	-2.1	1,578	-0.13%
2022/03/25	2.1	50.89	0	51.40	50.70	2.1	1,618	0.13%
2022/03/24	9	51.99	2	52.25	51.90	7	1,622	0.43%
2022/03/23	2	52.50	3	52.40	52.30	-1	1,671	-0.06%
2022/03/22	2	52.71	2	53.20	52.40	0	1,698	0.00%
2022/03/21	3	53.17	6	52.82	52.90	-3	1,724	-0.17%
2022/03/18	12	52.92	1	53.00	53.00	11	1,747	0.63%
2022/03/17	7	53.73	31.2	53.86	54.10	-24.2	1,752	-1.38%
2022/03/16	24	52.64	23.1	52.58	52.30	0.9	1,771	0.05%
2022/03/15	21.3	54.18	26.2	53.37	52.90	-4.9	1,799	-0.27%
2022/03/14	111	56.13	107	55.59	55.60	4	1,891	0.21%	大買/大賣/
2022/03/11	227.2	57.44	171.2	56.47	56.00	56	1,875	2.99%	大買/大賣/
2022/03/10	24.6	55.67	67.9	55.69	57.20	-43.3	1,810	-2.39%
2022/03/09	10	51.33	19	51.70	52.00	-9	1,706	-0.53%
2022/03/08	5.2	50.41	6	50.58	49.50	-0.8	1,742	-0.05%
2022/03/07	22.1	52.30	12	52.19	51.70	10	1,736	0.58%
2022/03/04	100.1	55.00	109.1	55.30	54.20	-9.1	1,728	-0.52%	大賣/
2022/03/03	25	54.12	17	54.31	54.00	8	1,669	0.48%
2022/03/02	15	53.61	15.1	53.82	53.20	0	1,671	0.00%
2022/03/01	61.1	54.16	42	54.12	54.00	19.1	1,660	1.15%
2022/02/25	83.1	55.54	106.2	55.76	55.30	-23.1	1,604	-1.44%	大賣/
2022/02/24	37.2	53.58	28.2	54.07	51.50	9	1,466	0.61%
2022/02/23	29	54.03	32	53.80	53.20	-3	1,454	-0.21%
2022/02/22	21.4	52.82	23	53.60	52.40	-1.6	1,428	-0.11%
2022/02/21	43	53.86	18	54.11	53.50	25	1,423	1.76%
2022/02/18	8	52.85	9	53.12	53.40	-1	1,421	-0.07%
2022/02/17	2	52.40	1	52.40	52.00	1	1,442	0.07%
2022/02/16	3	52.30	13	52.29	52.30	-10	1,465	-0.68%
2022/02/15	1	51.50	27.2	51.85	51.40	-26.2	1,491	-1.76%
2022/02/14	1.1	52.02	2	51.56	51.30	-1	1,525	-0.06%
2022/02/11	0	52.73	1	52.21	52.20	-1	1,610	-0.06%
2022/02/10	7.2	52.29	6	52.32	52.40	1.2	1,696	0.07%
2022/02/09	2.1	51.90	2	51.80	52.10	0.1	1,736	0.00%
2022/02/08	7.1	51.03	14	51.43	51.30	-6.9	1,752	-0.39%
2022/02/07	18.1	50.44	16	50.72	50.50	2.1	1,806	0.11%
2022/01/26	2.1	48.44	3	47.90	48.20	-0.9	1,915	-0.05%
2022/01/25	3.1	47.97	1	47.95	47.80	2.1	1,949	0.11%
2022/01/24	4.1	48.44	3.1	48.48	49.30	1	1,974	0.05%
2022/01/21	6.2	49.84	3	49.45	49.20	3.2	2,013	0.16%
2022/01/20	3.1	50.41	3.1	50.64	50.50	0	2,036	0.00%
2022/01/19	6	51.07	5	51.26	50.60	1	2,072	0.05%
2022/01/17	1	52.10	2	52.40	52.70	-1	2,192	-0.05%
2022/01/14	1	51.80	8.2	51.51	52.20	-7.2	2,255	-0.32%
2022/01/13	1.1	53.10	2.1	53.39	53.00	-1	2,271	-0.04%
2022/01/12	12.2	53.39	7	53.63	53.00	5.2	2,305	0.23%
2022/01/11	7	54.59	4	55.28	54.30	3	2,344	0.13%
2022/01/10	12	54.78	7	55.43	54.90	5	2,444	0.20%
2022/01/07	8	55.34	5	55.34	55.20	3	2,521	0.12%
2022/01/06	11.2	56.28	3	56.07	56.10	8.2	2,705	0.30%
2022/01/05	6.3	57.33	7	57.43	56.80	-0.7	2,827	-0.02%
2022/01/04	8	57.44	6	57.22	57.60	2	2,944	0.07%
2022/01/03	17.4	57.45	6	57.83	57.20	11.4	3,376	0.34%
2021/12/30	18.1	58.85	16	58.70	58.40	2.1	3,554	0.06%
2021/12/29	7	59.41	7	59.40	59.10	0	3,636	0.00%
2021/12/28	10.2	59.71	3	59.08	58.90	7.2	3,774	0.19%
2021/12/27	3	59.21	3	59.57	59.10	0	4,150	0.00%
2021/12/24	6	60.72	3.2	60.00	59.90	2.9	4,457	0.06%
2021/12/23	10	60.86	0.1	61.20	60.70	9.9	4,690	0.21%
2021/12/22	30.1	61.21	6.1	61.51	61.20	23.9	4,808	0.50%
2021/12/21	10.1	61.38	21.4	61.35	61.70	-11.4	4,829	-0.24%
2021/12/20	5	59.38	6	60.07	59.50	-1	4,837	-0.02%
2021/12/17	23.1	60.58	44.2	60.79	60.10	-21.1	4,892	-0.43%
2021/12/16	12.1	59.13	14	59.09	59.00	-1.9	4,894	-0.04%
2021/12/15	3.3	59.82	14.5	59.69	60.00	-11.2	4,909	-0.23%
2021/12/14	25	59.09	28	58.73	57.90	-3	4,932	-0.06%
2021/12/13	11.2	60.06	23	60.40	60.20	-11.8	4,948	-0.24%
2021/12/10	16.1	59.70	20.1	60.31	60.80	-4	5,019	-0.08%
2021/12/09	27.3	60.98	23.3	60.59	61.00	4	5,153	0.08%
2021/12/08	80.8	62.07	53.2	61.51	60.90	27.6	5,290	0.52%
2021/12/07	24.1	59.20	39.5	59.47	59.40	-15.4	5,268	-0.29%
2021/12/06	20.1	59.01	28.3	59.13	59.00	-8.2	5,306	-0.15%
2021/12/03	23.4	58.03	8	58.53	57.10	15.4	5,420	0.28%
2021/12/02	33	58.62	21.2	58.43	58.50	11.9	5,684	0.21%
2021/12/01	0	56.40	1.1	57.01	57.00	-1.1	5,769	-0.02%
2021/11/30	0	0.00	9.2	56.17	56.70	-9.2	5,975	-0.15%
2021/11/29	8.1	55.15	8	55.36	55.00	0.1	6,192	0.00%
2021/11/26	12.3	55.75	4	56.78	54.80	8.3	6,429	0.13%
2021/11/25	2.2	57.30	7	57.79	57.30	-4.9	6,750	-0.07%
2021/11/24	7.1	57.56	12	57.66	57.40	-4.9	7,202	-0.07%
2021/11/23	8	56.66	9	57.01	56.40	-1	7,582	-0.01%
2021/11/22	5	56.60	22	56.76	56.80	-17	8,122	-0.21%
2021/11/19	1.1	55.14	0	0.00	55.10	1.1	9,213	0.01%
2021/11/18	3.2	55.74	8.2	55.73	55.80	-5	10,036	-0.05%
2021/11/17	27.2	55.73	11	55.61	55.60	16.2	10,364	0.16%
2021/11/16	12	57.38	23	57.43	57.60	-11	11,545	-0.10%
2021/11/15	23	56.25	7	56.59	55.90	16	12,147	0.13%
2021/11/12	8.4	57.35	9.1	57.22	57.30	-0.7	12,571	-0.01%
2021/11/11	13.3	58.56	10	58.68	57.50	3.3	12,753	0.03%
2021/11/10	50.1	59.19	32	59.34	58.90	18.1	12,861	0.14%
2021/11/09	38.1	60.26	40.2	60.50	61.00	-2.1	13,124	-0.02%
2021/11/08	18	59.31	30.4	59.12	59.50	-12.4	13,076	-0.09%
2021/11/05	17.1	57.45	16	57.84	58.10	1.1	13,082	0.01%
2021/11/04	34.1	59.16	60	58.94	57.80	-25.9	13,157	-0.20%
2021/11/03	116.6	59.04	83	58.79	58.60	33.5	13,463	0.25%	大買/
2021/11/02	16	56.67	27.4	56.90	56.40	-11.3	13,600	-0.08%
2021/11/01	20.2	56.63	17.1	56.60	55.90	3.1	13,586	0.02%
2021/10/29	18	56.27	35.1	56.02	56.20	-17.1	13,577	-0.13%
2021/10/28	35	55.76	33	56.42	55.50	2	13,558	0.01%
2021/10/27	47.1	56.07	36	56.36	55.90	11.1	13,613	0.08%
2021/10/26	37.1	56.73	30.4	57.19	57.80	6.8	13,719	0.05%
2021/10/25	39	57.28	91.2	57.05	57.30	-52.2	13,897	-0.38%
2021/10/22	38.2	57.63	34	57.25	56.50	4.2	14,132	0.03%
2021/10/21	20	60.66	31.1	60.84	60.20	-11.1	14,529	-0.08%
2021/10/20	63.1	60.85	61	61.14	60.20	2.1	14,577	0.01%
2021/10/19	62	60.82	58.1	60.69	60.80	3.9	14,663	0.03%
2021/10/18	61.3	60.47	49.1	60.85	60.70	12.2	14,811	0.08%
2021/10/15	146.1	63.08	147	63.23	64.50	-1	14,843	-0.01%	大買/大賣/
2021/10/14	159.1	63.63	164.3	63.24	63.00	-5.2	14,886	-0.03%	大買/大賣/
2021/10/13	167.1	67.55	138	66.99	65.00	29.1	14,908	0.20%	大買/大賣/
2021/10/12	74.1	68.70	95	69.04	67.40	-20.9	15,339	-0.14%
2021/10/08	667.6	73.50	561.1	73.23	73.40	106.5	15,744	0.68%	大買/大賣/鉅額交易
2021/10/07	133	71.80	286.1	72.33	73.50	-153.1	15,640	-0.98%	大買/大賣/鉅額交易
2021/10/06	107.1	68.08	66	67.78	66.90	41	15,509	0.26%	大買/
2021/10/05	165	67.48	136.1	67.63	69.50	29	15,452	0.19%	大買/大賣/
2021/10/04	475.5	68.70	493	68.23	68.50	-17.6	15,332	-0.11%	大買/大賣/
2021/10/01	335.2	71.45	272.1	70.97	67.50	63.1	14,982	0.42%	大買/大賣/
2021/09/30	147.1	71.56	228	72.54	75.00	-80.9	14,709	-0.55%	大買/大賣/
2021/09/29	165	68.29	165.3	68.29	68.20	-0.3	14,499	0.00%	大買/大賣/
2021/09/28	23.2	66.94	12.1	67.02	66.30	11.1	14,436	0.08%
2021/09/27	43.2	69.72	32	68.83	68.60	11.2	14,456	0.08%
2021/09/24	31.3	69.38	61	69.80	69.80	-29.8	14,543	-0.20%
2021/09/23	106	67.95	114.4	68.04	67.90	-8.4	14,643	-0.06%	大買/大賣/
2021/09/22	79	67.05	71	66.96	66.90	8	15,230	0.05%
2021/09/17	29	69.20	23.1	69.50	69.20	5.9	15,480	0.04%
2021/09/16	22	69.93	10.2	70.05	69.40	11.8	15,511	0.08%
2021/09/15	112.1	70.78	130.6	70.68	71.30	-18.5	15,761	-0.12%	大買/大賣/
2021/09/14	113.8	71.18	119.2	71.50	71.20	-5.4	16,130	-0.03%	大買/大賣/
2021/09/13	192.6	71.56	183.1	71.50	70.60	9.5	16,486	0.06%	大買/大賣/
2021/09/10	96	68.60	98.6	68.80	69.00	-2.6	16,356	-0.02%
2021/09/09	48.2	67.93	32	67.73	67.60	16.2	16,450	0.10%
2021/09/08	224.2	68.18	222.1	68.32	69.00	2.2	16,516	0.01%	大買/大賣/
2021/09/07	397.5	70.89	391.8	70.48	68.30	5.7	16,502	0.03%	大買/大賣/
2021/09/06	136.2	69.76	151.1	69.77	68.00	-15	16,341	-0.09%	大買/大賣/
2021/09/03	196.6	70.99	156.1	70.25	70.40	40.5	16,290	0.25%	大買/大賣/
2021/09/02	247.1	73.15	260.7	72.65	73.90	-13.6	16,108	-0.08%	大買/大賣/
2021/09/01	203.5	73.80	218.8	73.78	72.70	-15.3	15,923	-0.10%	大買/大賣/
2021/08/31	448.2	77.44	414.4	77.24	76.50	33.8	15,808	0.21%	大買/大賣/
2021/08/30	580.4	82.32	557.1	81.93	79.50	23.3	15,517	0.15%	大買/大賣/
2021/08/27	391.3	82.08	308.5	81.58	78.70	82.9	15,101	0.55%	大買/大賣/
2021/08/26	478.4	86.27	593.1	86.28	86.50	-114.7	14,782	-0.78%	大買/大賣/鉅額交易
2021/08/25	1,308.3	84.76	1,150	84.49	83.90	158.4	14,431	1.10%	大買/大賣/鉅額交易
2021/08/24	498.3	86.04	555.4	87.30	89.20	-57.1	13,367	-0.43%	大買/大賣/
2021/08/23	169.3	79.40	259.9	80.31	81.10	-90.6	12,622	-0.72%	大買/大賣/
2021/08/20	1,255.5	73.94	1,169.7	73.81	73.80	85.8	12,393	0.69%	大買/大賣/
2021/08/19	268.3	73.31	297.9	73.50	74.30	-29.6	11,414	-0.26%	大買/大賣/
2021/08/18	290.1	64.91	418.7	65.70	67.60	-128.6	10,866	-1.18%	大買/大賣/鉅額交易
2021/08/17	96.4	62.34	83.3	62.49	61.50	13.1	10,620	0.12%
2021/08/16	92.3	62.04	78	61.38	60.50	14.3	10,638	0.13%
2021/08/13	273.1	64.82	294.4	65.00	63.40	-21.3	10,576	-0.20%	大買/大賣/
2021/08/12	44.2	60.83	38.6	60.99	61.40	5.6	10,286	0.05%
2021/08/11	26.2	59.14	38.1	59.84	60.10	-11.9	10,350	-0.11%
2021/08/10	51.1	62.38	45.5	63.22	61.00	5.6	10,346	0.05%
2021/08/09	326.5	63.52	284.6	63.56	62.90	41.9	10,306	0.41%	大買/大賣/
2021/08/06	42.1	61.73	95.1	63.20	63.80	-53	10,027	-0.53%
2021/08/05	5.6	58.43	15	58.93	58.00	-9.4	9,860	-0.10%
2021/08/04	12	59.97	18.1	60.09	59.80	-6.1	9,882	-0.06%
2021/08/03	24	60.65	18	60.31	59.50	6	9,956	0.06%
2021/08/02	38.3	60.03	41.1	60.25	60.60	-2.8	10,072	-0.03%
2021/07/30	132.5	63.14	145	61.49	59.00	-12.5	10,069	-0.12%	大買/大賣/
2021/07/29	206	64.66	190.1	64.23	64.80	15.9	10,005	0.16%	大買/大賣/
2021/07/28	185.6	64.30	154	63.73	61.80	31.6	9,875	0.32%	大買/大賣/
2021/07/27	180.2	65.69	245.2	65.70	64.60	-64.9	9,737	-0.67%	大買/大賣/
2021/07/26	60.1	60.47	42.3	61.36	62.50	17.8	9,589	0.19%
2021/07/23	81.4	62.79	79.2	62.54	61.70	2.2	9,637	0.02%
2021/07/22	65.3	60.87	98.5	61.27	61.60	-33.2	9,688	-0.34%
2021/07/21	56.8	62.44	117.1	60.57	60.50	-60.3	9,818	-0.61%	大賣/
2021/07/20	66.7	63.99	72.8	64.11	63.50	-6.2	9,831	-0.06%
2021/07/19	190.5	70.09	184	68.86	67.20	6.5	9,867	0.07%	大買/大賣/
2021/07/16	732	75.18	637.3	74.20	71.20	94.7	9,913	0.95%	大買/大賣/
2021/07/15	638.1	74.68	526.2	75.27	76.80	111.9	9,603	1.17%	大買/大賣/鉅額交易
2021/07/14	327.1	65.65	407.5	65.18	69.90	-80.4	9,367	-0.86%	大買/大賣/
2021/07/13	27	65.94	11.1	65.68	63.60	15.9	9,132	0.17%
2021/07/12	23.2	72.28	13.4	74.30	70.60	9.7	9,180	0.11%
2021/07/09	10.2	73.83	3.3	74.00	71.80	7	9,158	0.08%
2021/07/08	10.3	72.86	11.3	72.33	75.70	-0.9	9,186	-0.01%
2021/07/07	24.5	76.58	15.1	76.35	74.50	9.3	9,206	0.10%
2021/07/06	12.3	79.39	12.4	77.88	78.00	-0.1	9,207	0.00%
2021/07/05	25.8	77.54	28.4	77.60	79.50	-2.6	9,199	-0.03%
2021/07/02	38.8	84.80	23.4	86.42	84.00	15.4	9,161	0.17%
2021/07/01	37.9	88.91	81.6	89.27	88.00	-43.6	9,120	-0.48%
2021/06/30	82	83.39	124.5	81.50	86.80	-42.5	9,014	-0.47%	大賣/
2021/06/29	703.5	85.01	551.4	84.01	82.40	152.1	8,883	1.71%	大買/大賣/鉅額交易
2021/06/28	325.9	77.43	271.3	79.54	80.40	54.7	8,271	0.66%	大買/大賣/
2021/06/25	22	73.10	30	73.10	73.10	-8	7,982	-0.10%
2021/06/24	110	63.77	204	64.99	66.50	-94	7,919	-1.19%	大買/大賣/
2021/06/23	348.1	63.91	331	61.95	60.50	17.1	7,630	0.22%	大買/大賣/
2021/06/22	172	64.62	158.7	64.76	65.60	13.2	7,189	0.18%	大買/大賣/
2021/06/21	13	59.70	15.4	59.70	59.70	-2.4	6,685	-0.04%
2021/06/18	38	53.03	98.1	53.63	54.30	-60.1	6,679	-0.90%
2021/06/17	38.6	49.09	84	48.98	49.45	-45.3	6,593	-0.69%
2021/06/16	82.6	49.11	64	48.83	47.40	18.6	6,545	0.28%
2021/06/15	73.6	48.58	79.5	48.55	49.00	-5.9	6,430	-0.09%
2021/06/11	48.1	46.82	52.2	46.66	46.45	-4.1	6,287	-0.06%
2021/06/09	24.5	45.47	16	45.92	44.85	8.5	6,220	0.14%
2021/06/08	112.4	46.70	122.3	47.10	46.60	-9.9	6,177	-0.16%	大買/大賣/
2021/06/07	25	44.19	30	44.17	44.00	-5	6,048	-0.08%
2021/06/04	31.3	46.54	14	46.43	45.60	17.3	5,996	0.29%
2021/06/03	33.9	47.18	42.2	47.25	47.50	-8.3	5,961	-0.14%
2021/06/02	73.3	47.59	77.2	47.53	46.95	-3.9	5,904	-0.07%
2021/06/01	35.4	44.90	47.1	44.97	45.80	-11.7	5,713	-0.21%
2021/05/31	48.4	44.95	22.2	45.13	44.85	26.2	5,664	0.46%
2021/05/28	62.2	45.22	74.2	45.34	45.30	-11.9	5,579	-0.21%
2021/05/27	127.1	45.12	102.1	45.40	45.00	25	5,467	0.46%	大買/大賣/
2021/05/26	47.2	44.61	53.4	44.79	44.30	-6.3	5,229	-0.12%
2021/05/25	223.1	47.23	105.4	45.87	44.25	117.6	5,143	2.29%	大買/大賣/鉅額交易
2021/05/24	88.6	44.15	93.1	45.17	45.95	-4.5	4,954	-0.09%
2021/05/21	40	41.13	55.1	40.98	41.80	-15.1	4,738	-0.32%
2021/05/20	23.3	39.52	10.5	39.82	38.55	12.8	4,683	0.27%
2021/05/19	54.1	40.22	33.8	40.42	40.40	20.3	4,711	0.43%
2021/05/18	12	38.51	19.3	38.35	38.90	-7.2	4,663	-0.15%
2021/05/17	7	35.86	13.7	36.90	35.40	-6.7	4,616	-0.15%
2021/05/14	21.1	38.90	19	38.47	38.70	2.1	4,558	0.04%
2021/05/13	18.6	38.71	39.1	38.49	39.05	-20.5	4,465	-0.46%
2021/05/12	10.6	41.51	25.1	41.13	40.50	-14.5	4,372	-0.33%
2021/05/11	49.6	47.92	30.3	48.13	45.00	19.4	4,330	0.45%
2021/05/10	57.1	49.27	51.4	49.63	49.40	5.7	4,238	0.13%
2021/05/07	45.2	47.44	43.7	46.94	48.25	1.5	4,100	0.04%
2021/05/06	42	49.46	37	47.90	47.85	5	4,019	0.12%
2021/05/05	31.1	49.39	76	49.08	48.90	-44.9	3,934	-1.14%
2021/05/04	62.7	52.30	68.4	51.21	48.35	-5.6	3,844	-0.15%
2021/05/03	173.8	55.82	144.3	56.31	53.70	29.5	3,679	0.80%	大買/大賣/
2021/04/29	54.7	53.58	74.1	53.96	53.90	-19.4	3,374	-0.57%
2021/04/28	205.5	55.23	218.1	55.11	55.00	-12.6	3,266	-0.39%	大買/大賣/
2021/04/27	302.2	54.46	225	55.03	54.40	77.2	3,108	2.48%	大買/大賣/
2021/04/26	37	50.57	44.4	50.55	52.20	-7.4	2,799	-0.27%
2021/04/23	47.9	49.11	97.2	48.52	47.50	-49.3	2,672	-1.85%
2021/04/22	100.4	52.83	101.7	53.66	50.50	-1.2	2,559	-0.05%	大賣/
2021/04/21	164.3	50.02	201.6	50.45	51.50	-37.3	2,360	-1.58%	大買/大賣/
2021/04/20	276.8	48.33	167.2	48.32	47.05	109.6	2,147	5.10%	大買/大賣/鉅額交易
2021/04/19	56.2	45.36	29	46.29	46.40	27.2	1,967	1.38%
2021/04/16	12	41.34	10.1	40.23	42.20	1.9	1,912	0.10%
2021/04/15	0	38.25	0	0.00	38.40	0	1,827	0.00%
2021/04/14	55.1	39.34	34	38.55	38.80	21.1	1,877	1.12%
2021/04/13	17.1	39.34	25.2	39.18	38.55	-8.1	1,864	-0.43%
2021/04/12	5.1	38.45	6.1	38.44	38.15	-1	1,839	-0.06%
2021/04/09	2	36.46	1.2	36.91	37.00	0.8	1,861	0.04%
2021/04/08	10.3	37.79	9	37.60	37.70	1.3	1,874	0.07%
2021/04/07	9	37.57	1	37.60	37.35	8	1,911	0.42%
2021/04/06	27	37.19	15	37.34	37.20	12	2,092	0.57%
2021/04/01	2.1	36.57	10	37.10	36.50	-7.9	2,305	-0.34%
2021/03/31	0.1	36.10	26	36.16	36.10	-25.9	2,381	-1.09%
2021/03/30	6	35.30	1	35.50	35.60	5	2,433	0.21%
2021/03/29	22	35.93	7	35.75	35.55	15	2,517	0.60%
2021/03/26	0	0.00	5	35.10	35.00	-5	2,784	-0.18%
2021/03/25	7	34.80	1.1	34.79	34.45	5.9	2,928	0.20%
2021/03/24	3	34.80	2.2	35.13	35.35	0.9	3,000	0.03%
2021/03/23	8.4	35.73	4	36.14	35.15	4.4	2,982	0.15%
2021/03/22	26.1	36.63	17	37.04	37.00	9.1	2,931	0.31%
2021/03/19	11	36.14	22	36.40	35.05	-11	2,828	-0.39%
2021/03/18	4	34.87	14.2	35.04	35.25	-10.1	2,746	-0.37%
2021/03/17	0	33.95	1	34.20	34.25	-1	2,719	-0.04%
2021/03/16	4	34.33	0	0.00	34.15	4	2,734	0.15%
2021/03/15	3	34.53	34.2	34.96	34.50	-31.2	2,767	-1.13%
2021/03/12	5	33.90	3	33.87	33.90	2	2,754	0.07%
2021/03/11	7	33.85	1	33.95	33.65	6	2,747	0.22%
2021/03/10	2	33.83	2	33.78	33.95	0	2,739	0.00%
2021/03/09	2	34.10	6	33.83	34.20	-4	2,736	-0.15%
2021/03/08	7	33.70	10.1	34.65	33.50	-3.1	2,724	-0.11%
2021/03/05	7	33.54	2	33.05	32.85	5	2,699	0.19%
2021/03/03	0.1	32.50	1	33.20	33.40	-0.9	2,694	-0.03%
2021/03/02	2	33.70	0	0.00	32.75	2	2,724	0.07%
2021/02/26	11	33.47	0	0.00	33.35	11	2,724	0.40%
2021/02/25	0	0.00	0	33.50	33.70	0	2,723	0.00%
2021/02/24	0	0.00	2	33.58	33.45	-2	2,721	-0.07%
2021/02/23	11	34.35	0	0.00	34.30	11	2,704	0.41%
2021/02/22	3	34.23	9	34.22	34.30	-6	2,692	-0.22%
2021/02/19	32	34.39	36	34.56	34.50	-4	2,669	-0.15%
2021/02/18	17.1	33.21	23	33.09	33.10	-5.9	2,582	-0.23%
2021/02/17	0	29.96	0	0.00	30.45	0	2,526	0.00%
2021/02/05	0	0.00	1.1	29.60	29.65	-1.1	2,521	-0.04%
2021/02/04	1	29.80	0	0.00	29.95	1	2,516	0.04%
2021/02/03	1.1	30.40	1	30.05	30.05	0.1	2,516	0.00%
2021/02/02	1	31.35	1	30.65	30.65	0	2,516	0.00%
2021/02/01	6	29.16	0	0.00	29.45	6	2,506	0.24%
2021/01/29	4	29.60	0	0.00	29.70	4	2,496	0.16%
2021/01/27	0	0.00	1	30.60	30.65	-1	2,473	-0.04%
2021/01/26	9	30.51	0	0.00	30.50	9	2,465	0.37%
2021/01/25	0.1	31.30	0	0.00	31.55	0.1	2,450	0.00%
2021/01/22	0	0.00	1	30.85	31.50	-1	2,441	-0.04%
2021/01/21	1	30.65	2	31.50	30.55	-1	2,429	-0.04%
2021/01/20	23.2	30.78	2	30.75	30.20	21.2	2,409	0.88%
2021/01/19	20	31.97	2	31.80	31.75	18	2,387	0.75%
2021/01/18	2	32.11	5	32.06	32.25	-3	2,369	-0.13%
2021/01/15	3.2	33.10	10	33.70	32.80	-6.8	2,342	-0.29%
2021/01/14	7	35.66	6	35.68	35.65	1	2,287	0.04%
2021/01/13	8.2	34.89	4	34.96	35.15	4.2	2,220	0.19%
2021/01/12	18.2	35.28	10	34.87	34.20	8.1	2,177	0.37%
2021/01/11	0	0.00	4.1	35.53	35.85	-4.1	2,061	-0.20%
2021/01/08	10.1	32.86	10.1	32.65	32.60	0.1	2,018	0.00%
2021/01/07	15	31.97	27.3	32.02	32.15	-12.2	1,996	-0.61%
2021/01/06	12	34.18	1.1	34.31	33.90	11	1,931	0.57%
2021/01/05	8	35.67	3	35.73	35.45	5	1,891	0.26%
2021/01/04	26	36.08	42	35.61	36.10	-16	1,860	-0.86%
2020/12/31	2	35.35	7	35.29	35.30	-5	1,798	-0.28%
2020/12/30	4	34.69	12	34.63	34.70	-8	1,762	-0.45%
2020/12/29	91.2	37.25	69	36.76	35.45	22.2	1,709	1.30%
2020/12/28	105.3	37.69	99	37.78	36.80	6.3	1,529	0.41%	大買/
2020/12/25	26	36.28	37	36.41	35.80	-11	1,279	-0.86%
2020/12/24	24.2	35.54	17	35.39	35.80	7.2	1,168	0.62%
2020/12/23	19	34.12	32.3	33.75	36.00	-13.3	1,097	-1.21%
2020/12/22	135.3	36.40	83.1	36.40	33.20	52.2	1,008	5.18%	大買/
2020/12/21	93	34.54	87	35.07	35.30	6	720	0.83%
2020/12/18	7	32.02	10.1	31.90	32.10	-3.1	572	-0.54%
2020/12/16	0	29.30	0	0.00	29.50	0	480	0.00%
2020/12/15	7	30.20	0	0.00	29.20	7	475	1.48%
2020/12/14	7	29.61	9	29.60	29.95	-2	460	-0.43%
2020/12/11	7	28.56	1	28.80	28.40	6	442	1.36%
2020/12/10	2.1	29.48	4	29.73	28.75	-1.9	433	-0.45%
2020/12/09	38	30.84	29	30.80	30.30	9	411	2.19%
2020/12/08	0	0.00	2	30.65	30.65	-2	361	-0.55%
2020/12/07	0	0.00	2	28.00	27.90	-2	331	-0.60%
2020/12/04	1	27.90	0	0.00	27.90	1	329	0.31%
2020/12/02	0	0.00	1	27.80	28.05	-1	329	-0.30%
2020/12/01	5	27.93	1	27.80	28.05	4	328	1.22%
2020/11/30	3	28.02	1	28.20	28.00	2	324	0.61%
2020/11/27	9	28.39	0	0.00	28.40	9	313	2.87%
2020/11/26	4	28.35	7.4	28.14	28.55	-3.4	304	-1.13%
2020/11/25	1	26.92	1	27.15	27.10	0	276	0.00%
2020/11/24	0	26.55	5	26.76	26.65	-5	267	-1.86%
2020/11/23	5.3	27.10	0	0.00	27.15	5.3	264	2.00%
2020/11/20	0	26.90	4	26.94	27.00	-4	259	-1.54%
2020/11/19	2	26.95	0	26.70	27.00	2	259	0.76%
2020/11/18	2	26.90	4	26.34	26.70	-2	251	-0.79%
2020/11/17	0	0.00	1	26.35	26.30	-1	244	-0.41%
2020/11/16	1	26.15	0	0.00	26.20	1	244	0.41%
2020/11/13	1	25.80	0.6	25.86	26.10	0.4	238	0.17%
2020/11/12	0	25.45	0	0.00	25.40	0	236	0.01%
2020/11/11	2	25.85	0.5	25.45	25.80	1.5	245	0.61%
2020/11/10	2	25.38	1	25.85	25.25	1	248	0.41%
2020/11/06	1.3	24.89	1	25.08	24.90	0.3	249	0.12%
2020/11/05	0	24.85	0	0.00	25.20	0	250	0.01%
2020/11/04	0	24.99	4	24.65	25.00	-4	251	-1.58%
2020/11/02	0	24.55	0	0.00	24.65	0	254	0.00%
2020/10/30	0.3	24.79	0	0.00	24.50	0.3	255	0.13%
2020/10/29	0.2	25.00	0	0.00	24.80	0.2	254	0.08%
2020/10/28	3	25.16	0	0.00	25.10	3	253	1.20%
2020/10/27	2.1	25.41	1	25.71	25.45	1.1	251	0.44%
2020/10/26	0	25.63	0	0.00	25.70	0	251	0.02%
2020/10/23	0.1	25.35	0	0.00	25.35	0.1	246	0.05%
2020/10/22	0	25.30	0	0.00	25.00	0	248	0.01%
2020/10/21	0.1	25.15	0	0.00	25.15	0.1	250	0.06%
2020/10/20	1.1	24.89	0	0.00	24.90	1.1	253	0.44%
2020/10/19	0.1	25.05	0	0.00	25.00	0.1	255	0.03%
2020/10/16	4.2	24.80	0	0.00	24.80	4.2	256	1.62%
2020/10/15	1.1	24.96	1	25.15	25.15	0.1	256	0.02%
2020/10/14	0	25.50	0	0.00	25.40	0	253	0.01%
2020/10/08	4.1	26.57	0	0.00	26.30	4.1	244	1.67%
2020/10/07	0	27.00	0	0.00	27.00	0	240	0.02%
2020/10/06	1.1	27.06	1	27.30	27.15	0.1	236	0.02%
2020/09/30	0.2	25.40	0	0.00	25.30	0.2	207	0.09%
2020/09/29	0.2	25.65	0	0.00	25.35	0.2	210	0.09%
2020/09/28	0.1	25.75	2	25.95	25.70	-1.9	211	-0.87%
2020/09/25	2.1	24.78	1	24.85	24.70	1.1	205	0.53%
2020/09/24	1.5	24.60	0	0.00	24.45	1.5	205	0.73%
2020/09/23	2	24.62	0	0.00	24.85	2	206	0.98%
2020/09/21	0	0.00	1	24.95	25.05	-1	205	-0.49%
2020/09/08	2	25.85	0	0.00	25.80	2	226	0.88%
2020/09/07	0	0.00	2.1	25.60	25.80	-2.1	225	-0.93%
2020/09/03	0	0.00	1	25.90	25.60	-1	225	-0.44%
2020/09/02	1	25.70	1	25.80	25.75	0	225	0.00%
2020/08/28	1	25.50	0	0.00	25.50	1	233	0.43%
2020/08/27	0	0.00	5	25.50	25.35	-5	237	-2.10%
2020/08/20	1	24.60	0	0.00	24.30	1	234	0.43%
2020/08/14	0	0.00	1	25.00	25.15	-1	218	-0.46%
2020/08/10	0	0.00	1	24.15	24.10	-1	207	-0.48%
2020/07/28	0	0.00	1	22.95	22.45	-1	226	-0.44%
2020/07/27	0	0.00	4	23.05	22.90	-4	228	-1.75%
2020/07/10	4	24.73	0	0.00	24.60	4	258	1.55%
2020/07/09	1	25.10	7	25.10	25.15	-6	257	-2.33%
2020/07/08	2	25.45	0	0.00	25.45	2	255	0.78%
2020/07/07	1	26.15	0	0.00	26.10	1	256	0.39%
2020/06/22	1	26.00	0	0.00	26.05	1	264	0.38%
2020/06/18	0	0.00	1	26.25	26.10	-1	262	-0.38%
2020/06/12	0	0.00	3	24.82	24.85	-3	274	-1.09%
2020/06/11	2	24.78	0	0.00	24.80	2	280	0.71%
2020/06/10	1	25.80	1	25.85	25.70	0	282	0.00%
2020/06/09	0.1	25.80	0	0.00	25.80	0.1	316	0.03%
2020/06/05	0	0.00	1	25.05	25.45	-1	317	-0.32%
2020/06/04	1	24.45	0	0.00	24.60	1	313	0.32%
2020/05/15	1	22.65	0	0.00	22.80	1	318	0.31%
2020/05/14	2	23.00	0	0.00	22.80	2	317	0.63%
2020/05/12	5	23.90	0	0.00	23.85	5	315	1.58%
2020/05/07	1	24.00	0	0.00	24.35	1	310	0.32%
2020/05/04	1	24.30	0	0.00	24.35	1	316	0.32%
2020/04/29	0	0.00	3	24.50	24.70	-3	321	-0.93%
2020/04/28	0	0.00	15	24.20	24.15	-15	320	-4.68%
2020/04/23	1	23.55	0	0.00	23.75	1	331	0.30%
2020/04/22	6	23.65	0	0.00	23.40	6	335	1.79%
2020/04/21	12	24.05	0	0.00	23.40	12	331	3.62%
2020/04/17	0	0.00	1	24.10	24.20	-1	319	-0.31%
2020/04/14	0	0.00	5	23.51	23.65	-5	310	-1.61%
2020/04/13	0	0.00	1	23.00	23.00	-1	310	-0.32%
2020/04/09	0	0.00	4	22.54	22.70	-4	308	-1.30%
2020/04/08	4	22.60	0	0.00	22.40	4	305	1.31%
2020/03/26	0	0.00	8	21.11	21.15	-8	286	-2.79%
2020/03/24	0	19.80	0	0.00	19.65	0	280	0.00%
2020/03/17	9	21.02	0	0.00	20.60	9	263	3.41%
2020/03/16	1	21.45	0	0.00	21.60	1	255	0.39%
2020/03/13	2	21.45	0	0.00	21.60	2	250	0.80%
2020/03/12	2	24.00	0	0.00	23.80	2	215	0.93%
2020/03/06	0	0.00	5	25.82	25.90	-5	189	-2.64%
2020/03/02	1	26.15	0	0.00	26.00	1	194	0.51%
2020/02/26	1	26.70	0	0.00	26.80	1	195	0.51%
2020/02/24	2	27.00	0	0.00	27.00	2	200	1.00%
2020/02/11	0	0.00	1	26.45	26.40	-1	223	-0.45%
2020/02/06	0	0.00	2	26.65	26.85	-2	228	-0.88%
2020/01/30	0	0.00	11	27.09	27.35	-11	222	-4.95%
2020/01/17	5	29.31	0	0.00	29.20	5	212	2.36%
2020/01/08	0	0.00	5	29.10	29.00	-5	226	-2.21%
2020/01/07	5	29.40	1	29.45	29.50	4	224	1.78%
2020/01/06	2	29.53	1	29.55	29.50	1	231	0.43%
2019/12/26	0	0.00	2	29.75	29.70	-2	256	-0.78%
2019/12/20	1	30.00	0	0.00	30.00	1	297	0.34%
2019/12/13	6	29.70	0	0.00	29.60	6	324	1.85%
2019/12/10	0	0.00	1	30.05	30.00	-1	331	-0.30%
2019/12/03	0	0.00	1	30.30	30.45	-1	385	-0.26%
2019/11/27	0	0.00	1	30.50	30.70	-1	516	-0.19%
2019/11/22	2	29.50	0	0.00	29.50	2	557	0.36%
2019/10/29	4	31.65	0	0.00	31.65	4	761	0.53%
2019/10/18	0	0.00	1	31.80	31.70	-1	1,104	-0.09%
2019/10/17	0	0.00	1	32.10	31.85	-1	1,168	-0.09%
2019/10/07	16	31.98	0	0.00	32.00	16	1,313	1.22%
2019/10/01	6	31.98	5	31.85	31.80	1	1,348	0.07%
2019/09/27	5	32.40	5	32.05	32.00	0	1,365	0.00%
2019/09/26	5	33.25	5	32.55	32.55	0	1,363	0.00%
2019/09/25	10	33.00	0	0.00	33.20	10	1,366	0.73%
2019/09/20	1	32.60	0	0.00	32.60	1	1,380	0.07%
2019/09/10	0	0.00	47	34.15	33.75	-47	1,393	-3.37%
2019/09/06	2	34.98	0	0.00	34.90	2	1,370	0.15%
2019/09/05	1	35.90	0	0.00	35.80	1	1,356	0.07%
2019/09/04	4	35.79	0	0.00	36.00	4	1,348	0.30%
2019/09/03	4	36.24	0	0.00	35.55	4	1,334	0.30%
2019/09/02	4	35.05	0	0.00	35.45	4	1,267	0.32%
2019/08/30	1	34.05	1	34.30	34.05	0	1,240	0.00%
2019/08/29	17	34.04	0	0.00	34.35	17	1,226	1.39%
2019/08/28	4	32.68	9	32.56	32.65	-5	1,188	-0.42%
2019/08/27	10	32.18	0	0.00	32.05	10	1,186	0.84%
2019/08/23	1	32.65	0	0.00	32.75	1	1,198	0.08%
2019/08/21	3	32.65	0	0.00	32.60	3	1,187	0.25%
2019/08/20	3	33.35	0	0.00	33.40	3	1,168	0.26%
2019/08/19	1	34.50	0	0.00	34.55	1	1,143	0.09%
2019/08/16	1	34.70	0	0.00	34.60	1	1,134	0.09%
2019/08/13	1	33.75	0	0.00	33.70	1	1,094	0.09%
2019/08/12	0	0.00	1	34.50	34.30	-1	1,085	-0.09%
2019/08/01	1	36.60	1	36.40	36.10	0	1,036	0.00%
2019/07/26	1	38.60	1	38.15	37.40	0	978	0.00%
2019/07/25	0	0.00	3	37.87	38.15	-3	944	-0.32%
2019/07/24	2	39.63	0	0.00	39.10	2	916	0.22%
2019/07/23	2	39.85	6	40.59	41.00	-4	870	-0.46%
2019/07/22	0	0.00	4	40.09	40.60	-4	797	-0.50%
2019/07/19	3	36.62	2	36.80	37.50	1	713	0.14%
2019/07/18	5	36.87	5	36.05	35.70	0	647	0.00%
2019/07/16	0	0.00	1	33.80	34.05	-1	532	-0.19%
2019/07/12	1	33.25	1	33.05	33.00	0	510	0.00%
2019/07/09	2	33.35	0	0.00	33.25	2	499	0.40%
2019/07/05	5	34.44	0	0.00	34.45	5	473	1.06%
2019/07/03	0	0.00	1	33.95	34.10	-1	433	-0.23%
2019/07/02	0	0.00	1	34.00	34.00	-1	429	-0.23%
2019/07/01	0	0.00	1	33.50	33.30	-1	417	-0.24%
2019/06/27	3	33.33	2	33.70	33.30	1	403	0.25%
2019/06/26	1	32.90	0	0.00	33.25	1	384	0.26%
2019/06/05	1	31.80	0	0.00	31.70	1	351	0.28%
2019/05/30	1	33.00	1	32.80	32.85	0	330	0.00%
2019/05/23	1	31.75	0	0.00	31.75	1	319	0.31%
2019/05/10	0	0.00	3	30.05	30.30	-3	355	-0.84%
2019/05/09	3	30.55	1	30.45	30.50	2	348	0.57%
2019/05/02	1	32.75	0	0.00	32.75	1	309	0.32%
2019/04/25	0	0.00	1	31.60	31.80	-1	282	-0.35%
2019/04/24	0	0.00	1	30.90	31.20	-1	278	-0.36%
2019/04/23	0	0.00	1	30.60	30.60	-1	273	-0.37%
2019/04/09	0	29.80	0	0.00	29.95	0	251	0.00%
2019/04/01	0	29.85	0	0.00	29.85	0	247	0.00%
2019/03/29	0	29.70	0	0.00	29.70	0	243	0.00%
2019/03/20	1	30.05	0	0.00	29.80	1	253	0.39%
2019/03/18	2	30.15	0	0.00	30.20	2	260	0.77%
2019/01/29	1	30.90	0	0.00	30.85	1	294	0.34%
2018/12/20	0	0.00	1	32.00	31.65	-1	759	-0.13%
2018/12/06	0	0.00	1	30.50	30.00	-1	819	-0.12%
2018/11/14	0	0.00	1	28.50	28.40	-1	1,099	-0.09%
2018/11/05	0	0.00	1	28.65	28.70	-1	1,259	-0.08%
2018/11/02	1	28.90	0	0.00	29.10	1	1,294	0.08%
2018/11/01	1	29.70	0	0.00	29.45	1	1,316	0.08%
2018/10/24	1	31.30	0	0.00	31.20	1	1,404	0.07%
2018/10/17	0	0.00	1	34.85	34.75	-1	1,352	-0.07%
2018/10/16	0	0.00	5	35.42	34.50	-5	1,342	-0.37%
2018/10/15	5	36.80	1	36.50	35.60	4	1,312	0.30%
2018/10/11	7	33.10	0	0.00	34.55	7	1,211	0.58%
2018/10/01	0	0.00	1	35.00	34.95	-1	1,069	-0.09%
2018/09/26	3	36.32	0	0.00	34.95	3	1,044	0.29%
2018/09/25	0	0.00	1	36.50	36.55	-1	1,000	-0.10%
2018/09/20	1	35.00	0	0.00	34.95	1	954	0.10%
2018/09/10	3	34.00	3	33.20	33.50	0	915	0.00%
2018/08/30	1	34.95	1	34.55	34.00	0	867	0.00%
2018/08/28	0	0.00	3	34.68	34.75	-3	851	-0.35%
2018/08/27	0	0.00	19	34.51	34.55	-19	827	-2.30%
2018/08/24	15	35.64	3	36.80	34.85	12	809	1.48%
2018/08/23	10	37.45	1	36.90	36.90	9	761	1.18%
2018/08/22	1	35.25	3	34.67	35.20	-2	636	-0.31%
2018/08/21	3	34.50	5	33.64	35.00	-2	614	-0.33%
2018/08/20	0	0.00	5	34.18	34.00	-5	594	-0.84%
2018/08/14	0	0.00	4	34.75	35.00	-4	483	-0.83%
2018/08/13	2	34.33	0	0.00	33.85	2	453	0.44%
2018/08/10	1	34.85	0	0.00	34.40	1	424	0.24%
2018/08/09	0	0.00	1	35.20	35.40	-1	397	-0.25%
2018/08/08	2	34.50	0	0.00	35.00	2	352	0.57%
2018/08/07	15	34.98	1	35.25	34.25	14	316	4.43%