昇貿 (3305)-國泰-敦南券商分點個股進出

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

昇貿

(3305)

可現股當沖

股價
64.9
漲跌
▲0.9
漲幅
+1.41%
成交量
330張
產業
上市其他電子類股▲2.11%
299人加入追蹤

立即追蹤
本地時間:13:30

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

昇貿 (3305)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	3	64.43	7.1	64.77	64.90	-4.1	1,108	-0.37%
2024/11/21	1	63.90	0	0.00	64.00	1	1,109	0.09%
2024/11/20	4.4	63.90	4	63.80	63.50	0.4	1,114	0.03%
2024/11/19	7	63.83	9.2	63.35	64.30	-2.2	1,118	-0.20%
2024/11/18	11.7	63.50	2.5	63.38	62.40	9.2	1,123	0.82%
2024/11/15	4.6	65.59	2.1	65.44	64.80	2.5	1,116	0.22%
2024/11/14	2.5	65.52	5	65.00	64.80	-2.6	1,131	-0.23%
2024/11/13	3.1	66.31	4	66.30	66.00	-0.9	1,130	-0.08%
2024/11/12	9.2	67.78	5.1	67.26	66.50	4.1	1,134	0.36%
2024/11/11	5.3	69.09	4.1	68.81	68.60	1.2	1,133	0.11%
2024/11/08	74.2	71.19	52.2	71.07	69.80	22.1	1,131	1.95%
2024/11/07	11	68.15	7.2	68.43	68.70	3.8	1,095	0.35%
2024/11/06	4.1	67.05	7	67.07	66.90	-2.9	1,101	-0.27%
2024/11/05	4.3	66.83	11	66.54	66.50	-6.7	1,131	-0.59%
2024/11/04	2.1	66.96	0	0.00	66.80	2.1	1,195	0.18%
2024/11/01	4	67.00	17.3	66.29	66.90	-13.3	1,217	-1.09%
2024/10/30	4.5	67.52	2	67.55	66.90	2.4	1,231	0.20%
2024/10/29	9.2	68.29	10	68.41	67.90	-0.8	1,254	-0.07%
2024/10/28	1.4	69.28	0	0.00	69.30	1.4	1,258	0.11%
2024/10/25	6.2	69.61	5	69.48	69.30	1.2	1,266	0.09%
2024/10/24	4.3	69.62	8	69.88	69.40	-3.7	1,278	-0.29%
2024/10/23	2	70.70	2	70.75	70.10	0	1,285	0.00%
2024/10/22	2.1	70.65	6.1	70.80	70.60	-4	1,285	-0.31%
2024/10/21	0.2	71.10	8.2	71.13	70.70	-8	1,306	-0.61%
2024/10/18	4	70.73	9	70.42	70.30	-5	1,325	-0.38%
2024/10/17	6	71.76	10	71.60	71.10	-3.9	1,336	-0.29%
2024/10/16	8.2	70.28	11.2	70.07	70.40	-3	1,357	-0.22%
2024/10/15	18.5	70.98	3.1	70.78	69.80	15.4	1,360	1.14%
2024/10/14	9.1	70.14	12	70.08	70.70	-2.9	1,365	-0.21%
2024/10/11	8.3	68.93	19	69.39	68.80	-10.7	1,391	-0.77%
2024/10/09	23	70.15	14	70.51	69.50	9	1,423	0.63%
2024/10/08	7.5	70.96	5.5	71.52	71.40	2	1,435	0.14%
2024/10/07	3.1	72.44	22	72.68	72.70	-19	1,469	-1.29%
2024/10/04	26.4	70.93	21.7	71.31	70.70	4.7	1,479	0.32%
2024/10/01	20.1	72.01	24.3	71.96	72.40	-4.2	1,489	-0.28%
2024/09/30	129.5	75.87	80	74.94	71.30	49.4	1,492	3.31%	大買/
2024/09/27	17.2	74.27	13.1	74.65	74.50	4.1	1,337	0.30%
2024/09/26	44	74.43	31.1	74.55	74.20	12.9	1,350	0.96%
2024/09/25	44.1	73.37	60.6	74.37	75.00	-16.5	1,390	-1.19%
2024/09/24	28.7	71.48	27	71.19	71.00	1.7	1,363	0.12%
2024/09/23	9	72.90	11.6	73.01	72.60	-2.6	1,379	-0.19%
2024/09/20	18.1	73.08	28	72.79	71.80	-9.9	1,457	-0.68%
2024/09/19	58.1	73.05	39.2	73.04	73.10	18.9	1,503	1.26%
2024/09/18	45.7	71.82	40.1	72.01	71.50	5.6	1,623	0.34%
2024/09/16	34.2	71.15	32.1	71.29	70.20	2.1	2,037	0.11%
2024/09/13	26.1	69.33	11.2	67.95	69.20	14.9	2,214	0.67%
2024/09/12	7	65.50	8.1	65.65	65.80	-1.1	2,220	-0.05%
2024/09/11	1.2	63.73	3	64.03	64.60	-1.8	2,228	-0.08%
2024/09/10	13.2	64.63	11	63.65	63.70	2.2	2,248	0.10%
2024/09/09	5.4	64.96	7	64.94	65.40	-1.6	2,267	-0.07%
2024/09/06	11.4	65.59	2	65.40	65.50	9.3	2,293	0.41%
2024/09/05	3.1	64.19	6.7	65.29	63.90	-3.6	2,315	-0.16%
2024/09/04	18.6	64.48	38	63.84	64.30	-19.4	2,342	-0.83%
2024/09/03	11.4	67.55	10.1	67.96	66.90	1.3	2,396	0.06%
2024/09/02	17	67.54	12	67.49	68.10	5	2,434	0.21%
2024/08/30	6	67.35	8.1	67.53	67.00	-2.1	2,494	-0.08%
2024/08/29	11.2	65.73	6	65.48	66.40	5.2	2,536	0.20%
2024/08/28	1.1	65.28	1.1	65.57	65.20	0	2,617	0.00%
2024/08/27	3	65.27	2.8	65.63	65.40	0.2	2,750	0.01%
2024/08/26	5.2	66.08	20.1	66.34	65.20	-14.9	2,781	-0.53%
2024/08/23	2.2	63.80	0.2	64.02	64.70	2	2,844	0.07%
2024/08/22	7.1	64.99	11.6	64.90	64.60	-4.5	2,882	-0.15%
2024/08/21	4.2	65.15	6	65.47	65.20	-1.8	2,911	-0.06%
2024/08/20	9	66.17	8	65.80	65.80	1	2,944	0.03%
2024/08/19	8.3	66.42	8.3	66.54	66.40	-0.1	3,001	0.00%
2024/08/16	9.3	66.81	17.3	66.96	66.50	-8	3,190	-0.25%
2024/08/15	5.6	64.87	6	64.55	64.50	-0.4	3,265	-0.01%
2024/08/14	9.1	65.47	14.2	65.42	65.30	-5.1	3,343	-0.15%
2024/08/13	6	64.87	3.6	64.77	64.80	2.4	3,393	0.07%
2024/08/12	11.3	64.88	10	65.16	65.10	1.2	3,535	0.04%
2024/08/09	17	64.85	9	64.73	64.10	8	3,542	0.23%
2024/08/08	12.4	63.48	7.2	63.62	63.40	5.2	3,540	0.15%
2024/08/07	11.1	64.48	9.4	64.64	64.80	1.7	3,541	0.05%
2024/08/06	38.2	60.74	24.3	59.93	59.60	13.9	3,535	0.39%
2024/08/05	16	67.02	6.5	66.30	66.20	9.6	3,479	0.27%
2024/08/02	8.1	74.45	12.2	74.15	73.50	-4.1	3,472	-0.12%
2024/08/01	7.8	74.45	16.3	74.85	75.90	-8.5	3,484	-0.24%
2024/07/31	4	71.95	2	71.50	71.80	2	3,483	0.06%
2024/07/30	12.1	70.31	6	70.60	71.50	6.1	3,481	0.17%
2024/07/29	4.1	71.98	15	71.29	70.20	-10.9	3,482	-0.31%
2024/07/26	3.2	69.11	2	68.45	70.90	1.2	3,503	0.03%
2024/07/23	8.2	71.22	5	71.10	70.80	3.2	3,504	0.09%
2024/07/22	12.6	71.07	19.8	71.06	71.00	-7.2	3,500	-0.21%
2024/07/19	19.3	74.60	3.5	74.51	73.40	15.8	3,480	0.45%
2024/07/18	14	74.69	6.2	75.16	75.80	7.9	3,466	0.23%
2024/07/17	17.1	76.12	31.3	75.82	76.00	-14.2	3,457	-0.41%
2024/07/16	8	73.69	9.1	73.26	73.80	-1.1	3,454	-0.03%
2024/07/15	24.6	74.00	7.2	74.13	73.70	17.5	3,473	0.50%
2024/07/12	33.2	74.86	23.2	75.09	74.00	10.1	3,464	0.29%
2024/07/11	20.5	77.06	24.7	77.36	76.60	-4.2	3,447	-0.12%
2024/07/10	23.5	77.16	33.2	77.19	77.90	-9.7	3,460	-0.28%
2024/07/09	38.8	76.79	20.8	76.21	76.50	18	3,502	0.52%
2024/07/08	28.4	79.33	19.3	79.19	78.50	9.1	3,486	0.26%
2024/07/05	31.2	78.45	24	78.64	79.10	7.1	3,521	0.20%
2024/07/04	25.8	78.49	36.1	78.45	77.80	-10.3	3,551	-0.29%
2024/07/03	20.1	79.18	13.1	79.46	78.30	7	3,583	0.20%
2024/07/02	36.2	78.59	24.4	78.75	78.90	11.8	3,569	0.33%
2024/07/01	54.9	81.32	36.6	81.73	79.30	18.3	3,549	0.52%
2024/06/28	14.3	80.86	31.3	81.03	81.10	-17	3,495	-0.49%
2024/06/27	39.4	80.11	35.6	80.29	79.80	3.8	3,478	0.11%
2024/06/26	89.6	82.23	55.5	82.20	81.50	34.1	3,453	0.99%
2024/06/25	59.7	79.82	71.9	79.86	81.40	-12.2	3,393	-0.36%
2024/06/24	120.7	81.14	160.3	81.51	80.80	-39.5	3,337	-1.18%	大買/大賣/
2024/06/21	568.9	83.65	431.1	83.97	79.40	137.8	3,191	4.32%	大買/大賣/鉅額交易
2024/06/20	85	80.23	201.2	80.13	81.70	-116.2	2,743	-4.24%	大賣/鉅額交易
2024/06/19	14.3	74.95	18.1	74.98	74.30	-3.8	2,538	-0.15%
2024/06/18	15.5	74.75	31.5	74.74	75.20	-16	2,517	-0.63%
2024/06/17	16.6	75.49	14.1	75.77	75.00	2.5	2,517	0.10%
2024/06/14	25.3	75.88	20	75.83	76.40	5.2	2,509	0.21%
2024/06/13	18.2	75.49	12.4	75.58	75.20	5.8	2,492	0.23%
2024/06/12	37.4	76.06	27	76.23	76.10	10.4	2,480	0.42%
2024/06/11	33.9	76.18	34.5	76.09	76.10	-0.6	2,463	-0.02%
2024/06/07	42.4	76.28	55.6	76.10	77.00	-13.3	2,457	-0.54%
2024/06/06	43.9	73.59	50	73.20	74.50	-6.1	2,404	-0.25%
2024/06/05	65.6	75.29	38	74.96	74.20	27.6	2,360	1.17%
2024/06/04	47.2	76.08	46.1	76.25	76.10	1.1	2,318	0.05%
2024/06/03	71.9	76.33	58.1	76.48	75.70	13.8	2,285	0.61%
2024/05/31	109.6	75.78	93.9	75.78	74.00	15.7	2,223	0.71%	大買/
2024/05/30	16.7	73.54	38.3	73.53	73.00	-21.6	2,105	-1.03%
2024/05/29	27.9	74.99	43.3	75.07	74.40	-15.4	2,091	-0.73%
2024/05/28	32.6	73.46	38.7	73.34	73.90	-6.1	2,033	-0.30%
2024/05/27	19.1	72.87	15.5	72.87	72.60	3.6	2,023	0.18%
2024/05/24	13.3	72.43	41.6	71.66	72.50	-28.3	2,028	-1.39%
2024/05/23	56.8	72.00	94.4	72.02	71.80	-37.6	2,056	-1.83%
2024/05/22	156.1	75.09	163.4	74.46	72.80	-7.3	2,023	-0.36%	大買/大賣/
2024/05/21	124.7	71.29	121.4	71.08	71.60	3.4	1,881	0.18%	大買/大賣/
2024/05/20	84.3	69.94	90.1	69.83	71.00	-5.8	1,865	-0.31%
2024/05/17	86.2	68.31	41.9	68.14	68.60	44.2	1,888	2.34%
2024/05/16	127.5	68.50	81.2	68.66	69.00	46.3	1,918	2.41%	大買/
2024/05/15	5	65.84	10	66.06	65.90	-5	1,797	-0.28%
2024/05/14	3	65.13	15.2	65.45	65.80	-12.1	1,808	-0.67%
2024/05/13	19.2	64.70	18.1	64.91	64.70	1.1	1,812	0.06%
2024/05/10	16.1	66.27	19.1	66.55	66.00	-3	1,806	-0.17%
2024/05/09	2.2	65.69	0.4	65.31	65.00	1.8	1,783	0.10%
2024/05/08	3.2	66.34	10.3	66.32	66.40	-7.1	1,782	-0.40%
2024/05/07	12.4	65.96	20.3	66.14	66.00	-7.9	1,769	-0.44%
2024/05/06	10.3	65.77	52.3	65.88	65.30	-42	1,741	-2.41%
2024/05/03	5	64.98	7	64.89	64.60	-2	1,723	-0.11%
2024/05/02	9	64.45	8	64.41	64.80	1	1,723	0.06%
2024/04/30	29.1	64.58	19	64.36	64.70	10.1	1,717	0.59%
2024/04/29	16.1	62.90	11.1	62.85	62.90	4.9	1,700	0.29%
2024/04/26	6.1	61.61	7	61.76	61.50	-1	1,720	-0.06%
2024/04/25	22.1	61.70	2.1	61.56	61.40	20	1,809	1.10%
2024/04/24	9	62.77	8	62.61	62.50	1	1,810	0.06%
2024/04/23	12.2	62.11	5	61.76	61.80	7.1	1,811	0.39%
2024/04/22	38.2	62.85	22.1	63.16	61.50	16.1	1,814	0.89%
2024/04/19	18.2	61.55	24.2	61.43	61.10	-6	1,809	-0.33%
2024/04/18	3.1	63.00	11.5	62.95	63.10	-8.4	1,784	-0.47%
2024/04/17	19.6	63.32	5.7	63.16	63.40	14	1,784	0.78%
2024/04/16	38.4	63.03	27	62.91	62.30	11.3	1,772	0.64%
2024/04/15	47.9	66.95	30.6	67.25	66.40	17.3	1,730	1.00%
2024/04/12	36.5	65.85	24.2	65.70	65.50	12.4	1,669	0.74%
2024/04/11	53.1	67.94	29.6	67.78	67.00	23.5	1,651	1.42%
2024/04/10	26.2	67.33	26.4	67.37	66.90	-0.2	1,603	-0.01%
2024/04/09	53.7	65.98	29	65.82	65.60	24.7	1,559	1.58%
2024/04/08	5.2	63.73	10	63.34	63.50	-4.8	1,514	-0.32%
2024/04/03	9.7	62.76	10	62.72	62.60	-0.3	1,532	-0.02%
2024/04/02	9.3	63.83	4	64.03	63.70	5.3	1,609	0.33%
2024/04/01	16.2	63.89	3	63.87	63.90	13.2	1,686	0.78%
2024/03/29	3.1	63.48	1.1	63.19	63.20	2	1,710	0.12%
2024/03/28	20.2	62.99	13	63.08	63.70	7.2	1,763	0.41%
2024/03/27	17.1	64.58	11.5	64.88	64.10	5.6	1,894	0.30%
2024/03/26	17	65.21	8	66.17	64.70	9	1,912	0.47%
2024/03/25	5.5	65.96	0.3	66.30	65.80	5.3	1,905	0.28%
2024/03/22	3.7	65.51	2	65.61	65.90	1.7	1,923	0.09%
2024/03/21	13.3	65.40	12.3	65.87	66.00	1	1,975	0.05%
2024/03/20	12	64.96	9	64.92	64.70	3	1,981	0.15%
2024/03/19	6.3	64.87	2.2	64.63	64.50	4.1	1,989	0.21%
2024/03/18	9.5	64.69	7.1	64.62	64.70	2.3	1,986	0.12%
2024/03/15	12.3	65.17	13	65.62	65.00	-0.7	1,998	-0.04%
2024/03/14	13.3	65.99	7.2	66.13	66.30	6	2,017	0.30%
2024/03/13	29.4	66.28	28.4	65.91	65.20	0.9	2,051	0.05%
2024/03/12	8.1	67.37	8	67.35	67.00	0.1	2,033	0.01%
2024/03/11	16.6	66.77	14.1	67.38	66.40	2.5	2,020	0.12%
2024/03/08	37.3	67.21	7	67.77	66.20	30.3	2,017	1.50%
2024/03/07	11.2	69.09	6.1	69.07	68.40	5.1	2,017	0.25%
2024/03/06	29	70.30	18.6	70.16	69.90	10.4	2,020	0.52%
2024/03/05	20.2	71.24	10.2	71.27	71.30	10	2,012	0.50%
2024/03/04	13.8	71.29	8	71.30	70.70	5.8	2,059	0.28%
2024/03/01	15.1	72.21	6.8	72.25	72.10	8.3	2,061	0.40%
2024/02/29	10.8	73.81	17.7	73.89	73.00	-6.9	2,062	-0.33%
2024/02/27	18.2	72.62	13.7	72.07	72.90	4.4	2,046	0.22%
2024/02/26	29.5	74.28	34.8	74.33	73.40	-5.3	2,034	-0.26%
2024/02/23	20.1	72.38	9.5	72.77	71.70	10.6	1,992	0.53%
2024/02/22	46.5	73.47	33.2	73.47	72.80	13.3	2,011	0.66%
2024/02/21	33	76.32	31.7	76.63	75.30	1.3	2,014	0.06%
2024/02/20	31	77.29	54.1	77.48	78.00	-23.1	1,952	-1.18%
2024/02/19	29.8	75.55	48.8	75.44	76.00	-18.9	1,889	-1.00%
2024/02/16	12.2	72.04	43.5	71.93	72.30	-31.3	1,877	-1.66%
2024/02/15	14	69.33	13.5	70.08	70.80	0.5	1,860	0.03%
2024/02/05	9.2	67.94	7.1	68.40	68.50	2.1	1,839	0.11%
2024/02/02	2.4	66.95	5.6	67.72	67.50	-3.2	1,827	-0.18%
2024/02/01	4.2	67.25	2	68.00	67.10	2.2	1,831	0.12%
2024/01/31	3	67.33	8.1	67.08	67.00	-5.1	1,833	-0.28%
2024/01/30	4.3	66.96	2	67.00	66.90	2.3	1,828	0.12%
2024/01/29	2.1	66.90	1	66.90	67.30	1.1	1,841	0.06%
2024/01/26	1.1	66.24	4	67.00	66.30	-2.9	1,854	-0.15%
2024/01/25	7.1	67.47	4	67.35	66.80	3.1	1,870	0.16%
2024/01/24	6.3	68.25	5	68.36	67.90	1.3	1,883	0.07%
2024/01/23	5.3	68.34	11	68.47	68.50	-5.7	1,915	-0.30%
2024/01/22	13.1	66.67	51.5	66.72	67.10	-38.3	1,901	-2.02%
2024/01/19	47	64.87	45.2	64.54	64.30	1.8	1,883	0.10%
2024/01/18	4	69.50	2.1	69.20	69.30	1.9	1,797	0.11%
2024/01/17	3.1	69.97	5.1	70.20	70.00	-2	1,803	-0.11%
2024/01/16	8.3	70.19	6	70.74	70.50	2.3	1,826	0.13%
2024/01/15	10.1	70.59	19.6	70.58	71.50	-9.6	1,887	-0.51%
2024/01/12	3.2	67.78	0	0.00	68.10	3.2	1,885	0.17%
2024/01/11	4	68.15	0	0.00	68.20	4	1,923	0.21%
2024/01/10	0.1	67.88	3	67.70	68.30	-2.9	2,052	-0.14%
2024/01/09	7	68.73	4.1	68.59	68.60	2.9	2,100	0.14%
2024/01/08	2.1	68.71	8	69.04	68.70	-5.9	2,100	-0.28%
2024/01/05	4.2	69.71	2	69.80	69.40	2.2	2,102	0.10%
2024/01/04	10.7	69.11	9	69.13	68.60	1.7	2,094	0.08%
2024/01/03	9.4	70.44	11.5	70.38	70.20	-2.1	2,087	-0.10%
2024/01/02	20.2	70.63	17	70.99	70.90	3.1	2,084	0.15%
2023/12/29	21.8	71.54	30.4	71.64	71.60	-8.7	2,076	-0.42%
2023/12/28	42.9	73.53	25.1	73.11	72.30	17.8	2,057	0.87%
2023/12/27	45.5	75.69	49.9	75.69	76.30	-4.4	1,985	-0.22%
2023/12/26	22.2	74.08	15.2	73.57	73.50	7	1,923	0.36%
2023/12/25	28.8	75.26	39.8	75.05	74.60	-11.1	1,896	-0.58%
2023/12/22	116.8	75.40	161	75.15	75.50	-44.1	1,838	-2.40%	大買/大賣/
2023/12/21	10.4	70.71	36.5	70.70	71.30	-26.1	1,677	-1.55%
2023/12/20	7	68.81	3.1	68.80	68.60	3.9	1,652	0.23%
2023/12/19	12.2	68.06	10.6	68.08	68.70	1.6	1,651	0.10%
2023/12/18	38.1	72.22	44.9	71.83	69.20	-6.7	1,632	-0.41%
2023/12/15	14.2	69.82	16	69.96	69.80	-1.8	1,572	-0.12%
2023/12/14	24	71.68	27.1	71.64	71.20	-3.1	1,558	-0.20%
2023/12/13	4	70.63	6	70.59	70.40	-2	1,543	-0.13%
2023/12/12	15.8	71.25	18.1	71.49	70.70	-2.3	1,545	-0.15%
2023/12/11	36.4	70.90	40.7	70.91	71.60	-4.3	1,530	-0.28%
2023/12/08	25.3	70.52	37.7	70.56	70.50	-12.4	1,503	-0.82%
2023/12/07	6.4	68.15	6.4	68.25	68.10	0	1,467	0.00%
2023/12/06	6.1	68.35	4	68.10	68.00	2.1	1,472	0.14%
2023/12/05	10.3	68.13	11.8	68.47	68.30	-1.5	1,488	-0.10%
2023/12/04	11.3	69.20	26.3	68.89	69.30	-15	1,494	-1.00%
2023/12/01	13.8	70.50	9.2	70.77	69.90	4.5	1,487	0.30%
2023/11/30	16.2	70.88	33.2	71.01	70.20	-17	1,481	-1.14%
2023/11/29	52.9	71.08	63.5	71.16	71.10	-10.6	1,478	-0.72%
2023/11/28	11	69.09	24.9	68.80	69.70	-14	1,435	-0.97%
2023/11/27	4.5	68.53	8.3	68.76	68.20	-3.8	1,429	-0.27%
2023/11/24	21.7	68.52	22.1	68.64	68.10	-0.3	1,456	-0.02%
2023/11/22	24	68.93	25	68.90	68.80	-1	1,498	-0.07%
2023/11/21	26.8	68.86	38.6	68.73	68.20	-11.7	1,546	-0.76%
2023/11/20	13.2	67.31	30.1	67.03	67.60	-17	1,653	-1.03%
2023/11/17	7.2	65.05	12.2	65.02	65.10	-5.1	1,623	-0.31%
2023/11/16	27.2	65.06	44.1	65.43	65.00	-16.9	1,658	-1.02%
2023/11/15	37.1	64.13	85.8	64.05	64.30	-48.7	1,630	-2.99%
2023/11/14	3.1	62.03	9	62.08	62.30	-5.9	1,581	-0.38%
2023/11/13	5	61.48	1	61.30	61.60	4	1,584	0.25%
2023/11/10	12.3	61.18	2	61.50	61.10	10.3	1,592	0.65%
2023/11/09	1	61.20	2	61.40	61.90	-1	1,602	-0.06%
2023/11/08	2	61.70	8	61.95	61.80	-6	1,603	-0.37%
2023/11/07	2.1	61.30	3.1	61.86	61.20	-1	1,611	-0.06%
2023/11/06	11	61.69	11.2	61.70	61.60	-0.2	1,638	-0.01%
2023/11/03	17	60.49	17.1	60.35	60.50	-0.1	1,643	0.00%
2023/11/02	14	59.39	13	59.56	59.70	1	1,668	0.06%
2023/11/01	11.1	57.77	12	57.74	57.20	-0.9	1,715	-0.05%
2023/10/31	28.3	60.24	8	61.49	58.50	20.3	1,721	1.18%
2023/10/30	6.1	60.25	14.1	60.76	60.30	-8	1,736	-0.46%
2023/10/27	6.2	60.27	8.1	59.94	59.80	-1.8	1,759	-0.10%
2023/10/26	3.3	60.86	7	60.90	60.90	-3.7	1,838	-0.20%
2023/10/25	10	62.49	6	62.47	62.10	4	1,878	0.21%
2023/10/24	11.1	63.36	17.1	62.70	62.50	-6.1	1,953	-0.31%
2023/10/23	52	63.69	59	63.67	62.80	-7	1,986	-0.35%
2023/10/20	10.1	59.47	6	59.70	60.00	4.1	2,041	0.20%
2023/10/19	11	61.56	16	61.83	60.90	-5	2,272	-0.22%
2023/10/18	106.2	63.77	78	62.71	63.00	28.2	2,427	1.16%	大買/
2023/10/17	21	63.04	44.9	65.94	66.40	-23.9	2,381	-1.00%
2023/10/16	2.1	59.91	6.1	60.17	60.40	-4.1	2,536	-0.16%
2023/10/13	1	61.62	3	62.13	60.80	-2	2,941	-0.07%
2023/10/12	0	62.00	2	62.05	62.30	-2	2,981	-0.07%
2023/10/11	0.1	61.62	3.1	61.17	61.10	-3.1	3,058	-0.10%
2023/10/06	1	62.50	1	62.10	62.00	0	3,173	0.00%
2023/10/05	1.4	63.34	3.5	63.20	62.40	-2.1	3,266	-0.07%
2023/10/04	0.4	61.90	2	62.50	62.90	-1.6	3,426	-0.05%
2023/10/03	5	63.08	11.1	62.79	62.60	-6.1	3,636	-0.17%
2023/10/02	39.6	63.08	28	63.03	63.10	11.6	3,833	0.30%
2023/09/28	3	60.97	13	60.74	60.60	-10	3,897	-0.26%
2023/09/27	1	59.21	1	60.20	60.60	0	3,948	0.00%
2023/09/26	3.1	60.96	1	60.40	60.40	2.1	3,971	0.05%
2023/09/25	3.2	61.50	4	61.50	61.50	-0.8	3,973	-0.02%
2023/09/22	1	60.30	5	60.04	60.10	-4	3,971	-0.10%
2023/09/21	13.2	59.73	20	59.04	59.90	-6.8	3,976	-0.17%
2023/09/20	3	60.57	12	60.37	60.10	-9	3,982	-0.23%
2023/09/19	14.2	60.35	3	60.23	60.00	11.2	3,990	0.28%
2023/09/18	4.1	62.04	2	61.30	61.00	2.1	3,983	0.05%
2023/09/15	13.1	62.44	6	62.30	63.00	7	3,980	0.18%
2023/09/14	2	61.41	2	61.60	62.00	0	3,976	0.00%
2023/09/13	11.3	60.51	8.6	60.73	60.50	2.7	3,975	0.07%
2023/09/12	5.1	61.73	16.1	60.98	61.00	-11	3,972	-0.28%
2023/09/11	13.2	62.90	25.1	63.02	62.10	-11.8	3,977	-0.30%
2023/09/08	34.3	64.01	21	63.78	63.60	13.3	3,968	0.33%
2023/09/07	20	65.71	16	65.99	65.70	4	3,952	0.10%
2023/09/06	19.7	67.32	58.7	66.60	66.70	-39.1	3,941	-0.99%
2023/09/05	9	66.77	6.2	66.65	66.70	2.8	3,939	0.07%
2023/09/04	7.1	66.14	5.2	66.26	66.10	1.9	3,938	0.05%
2023/09/01	24.2	67.71	22.2	67.93	67.00	2	3,945	0.05%
2023/08/31	29.5	67.92	9.7	67.94	68.00	19.8	3,943	0.50%
2023/08/30	15.3	67.73	25.1	68.09	67.60	-9.8	3,948	-0.25%
2023/08/29	12.7	66.88	7	66.69	66.60	5.6	4,127	0.14%
2023/08/28	97.2	67.80	80.5	66.99	67.00	16.7	4,187	0.40%
2023/08/25	78.1	67.50	56.4	68.02	66.90	21.7	4,139	0.52%
2023/08/24	126.7	69.43	99.2	69.17	66.70	27.5	4,095	0.67%	大買/
2023/08/23	11	66.11	31	65.89	66.20	-20	3,939	-0.51%
2023/08/22	29.1	65.04	13.1	65.39	65.60	16	3,917	0.41%
2023/08/21	5.3	62.88	18.2	64.21	63.80	-12.9	3,867	-0.33%
2023/08/18	10.1	63.66	26	62.49	62.70	-15.9	3,851	-0.41%
2023/08/17	1	64.20	29.4	64.26	64.40	-28.4	3,827	-0.74%
2023/08/16	8.1	62.66	5	62.36	63.40	3.1	3,815	0.08%
2023/08/15	14	62.83	9.1	62.95	62.50	4.9	3,808	0.13%
2023/08/14	2.2	61.52	17	61.60	61.70	-14.8	3,798	-0.39%
2023/08/11	21	63.42	14	63.16	62.90	7	3,788	0.18%
2023/08/10	22.3	63.11	14.8	63.51	63.30	7.5	3,774	0.20%
2023/08/09	34	65.15	14	65.29	65.20	20	3,744	0.53%
2023/08/08	17.1	67.31	20.1	66.76	66.80	-3	3,723	-0.08%
2023/08/07	35.1	68.17	42.4	68.12	69.20	-7.3	3,690	-0.20%
2023/08/04	17	64.56	20.1	64.62	64.60	-3.1	3,624	-0.08%
2023/08/02	32.8	65.77	35.3	65.17	64.70	-2.5	3,608	-0.07%
2023/08/01	36.5	68.26	12.1	68.06	67.70	24.4	3,564	0.69%
2023/07/31	79.4	70.32	82.3	70.96	68.10	-2.9	3,593	-0.08%
2023/07/28	33.1	69.58	40.1	69.71	70.20	-7	3,509	-0.20%
2023/07/27	125.6	72.70	137.7	71.77	70.60	-12.1	3,464	-0.35%	大買/大賣/
2023/07/26	81.2	71.23	123.1	70.64	70.20	-42	3,383	-1.24%	大賣/
2023/07/25	192.7	73.70	164.9	72.94	72.70	27.9	3,322	0.84%	大買/大賣/
2023/07/24	322.6	75.84	305.2	75.95	74.70	17.3	3,201	0.54%	大買/大賣/
2023/07/21	183.6	69.37	214.5	69.49	73.40	-30.9	2,967	-1.04%	大買/大賣/
2023/07/20	114.9	67.40	81.2	67.54	66.80	33.7	2,781	1.21%	大買/
2023/07/19	178.1	69.85	226.7	69.80	68.10	-48.6	2,697	-1.80%	大買/大賣/
2023/07/18	447	75.69	330.6	74.10	69.30	116.4	2,518	4.62%	大買/大賣/鉅額交易
2023/07/17	6	73.30	19.4	73.30	73.30	-13.4	2,139	-0.63%
2023/07/14	11	66.32	66.8	66.57	66.70	-55.8	2,149	-2.59%
2023/07/13	119.3	61.12	196.1	61.65	60.70	-76.7	2,281	-3.36%	大買/大賣/
2023/07/12	117.2	61.81	66.6	61.70	61.00	50.6	2,277	2.22%	大買/
2023/07/11	187.7	60.60	159.7	60.57	60.50	28	2,185	1.28%	大買/大賣/
2023/07/10	201.5	58.42	158.9	58.53	60.50	42.6	2,020	2.11%	大買/大賣/
2023/07/07	183.1	56.93	146.5	56.73	57.20	36.7	1,809	2.03%	大買/大賣/
2023/07/06	75.3	54.38	60	54.53	53.50	15.3	1,600	0.96%
2023/07/05	47.2	54.84	52	54.80	54.40	-4.8	1,511	-0.32%
2023/07/04	7.1	53.16	24	53.06	53.40	-17	1,459	-1.16%
2023/07/03	2	52.10	13	52.18	52.20	-11	1,437	-0.77%
2023/06/30	5	51.50	2.1	51.71	51.80	2.9	1,437	0.20%
2023/06/29	10.1	51.92	5	51.76	51.60	5.1	1,433	0.36%
2023/06/28	6	52.32	6	51.74	51.50	0	1,423	0.00%
2023/06/27	9.1	51.01	11	50.60	50.40	-1.9	1,413	-0.13%
2023/06/26	3	52.30	3	52.17	52.10	0	1,403	0.00%
2023/06/21	12.2	52.88	9.1	52.73	52.80	3.1	1,408	0.22%
2023/06/20	2.1	52.55	8	52.35	52.70	-5.9	1,406	-0.42%
2023/06/19	4	53.03	4	53.30	52.70	0	1,398	0.00%
2023/06/16	5.4	52.96	10	53.15	53.40	-4.6	1,391	-0.33%
2023/06/15	38	52.73	10	52.93	52.70	28	1,378	2.03%
2023/06/14	4.2	51.52	13.1	51.53	51.20	-8.9	1,362	-0.65%
2023/06/13	6.7	51.86	11	51.99	51.80	-4.3	1,368	-0.31%
2023/06/12	0.2	52.69	5	52.56	52.20	-4.8	1,363	-0.35%
2023/06/09	21.3	53.41	8	53.49	53.20	13.3	1,358	0.98%
2023/06/08	21.1	52.40	3	52.57	52.20	18.1	1,350	1.34%
2023/06/07	23.1	52.88	19	53.01	53.00	4.1	1,352	0.30%
2023/06/06	19.2	51.90	51	51.85	51.70	-31.9	1,354	-2.35%
2023/06/05	16.1	53.03	29.3	52.99	52.80	-13.2	1,375	-0.96%
2023/06/02	210.1	55.82	110.1	55.28	53.10	100.1	1,360	7.35%	大買/大賣/
2023/06/01	15.5	52.78	73	53.45	55.00	-57.5	1,146	-5.02%
2023/05/31	10	50.10	14	50.32	50.00	-4	1,073	-0.37%
2023/05/30	36.1	50.27	56.1	49.85	51.00	-20	1,072	-1.86%
2023/05/29	1.1	48.82	1	49.20	48.90	0.1	1,045	0.01%
2023/05/26	8	48.16	9	48.24	48.00	-1	1,048	-0.09%
2023/05/25	3	48.82	6.2	48.90	49.00	-3.2	1,055	-0.30%
2023/05/24	2	49.10	3	48.95	49.30	-1	1,059	-0.09%
2023/05/23	1.5	49.63	11	49.42	49.40	-9.6	1,064	-0.90%
2023/05/22	1.2	49.12	7	49.24	49.25	-5.8	1,072	-0.55%
2023/05/19	0	48.95	2.1	48.95	48.55	-2	1,079	-0.19%
2023/05/18	4	48.70	3	48.58	48.55	1	1,082	0.09%
2023/05/17	0.1	48.21	1	48.30	48.10	-0.9	1,088	-0.08%
2023/05/16	0	47.68	0	0.00	47.30	0	1,106	0.00%
2023/05/15	8	46.78	0.1	47.05	47.15	8	1,121	0.71%
2023/05/12	0	0.00	2.1	46.91	47.15	-2.1	1,132	-0.18%
2023/05/11	33.1	46.87	5	46.93	46.70	28.1	1,149	2.45%
2023/05/10	0.1	48.20	2	47.93	47.85	-1.9	1,153	-0.16%
2023/05/09	22.1	48.63	5	48.40	48.20	17.1	1,178	1.45%
2023/05/08	19	50.13	11.2	50.08	49.80	7.8	1,196	0.65%
2023/05/05	31.1	50.86	65.2	51.50	50.50	-34.1	1,262	-2.70%
2023/05/04	5.2	47.92	10.1	48.30	49.70	-4.9	1,253	-0.39%
2023/05/03	10	47.84	16	48.04	47.65	-6	1,404	-0.43%
2023/05/02	6	48.38	11.2	48.49	48.35	-5.2	1,463	-0.36%
2023/04/28	10.3	47.77	18.1	48.02	47.90	-7.9	1,467	-0.54%
2023/04/27	10.1	46.96	29	46.97	47.10	-18.9	1,462	-1.29%
2023/04/26	18.3	47.36	53.2	47.09	47.15	-34.9	1,458	-2.39%
2023/04/25	24.9	48.59	10.6	48.25	47.95	14.3	1,443	0.99%
2023/04/24	8.5	50.04	2.3	49.90	50.10	6.2	1,442	0.43%
2023/04/21	36.9	50.13	71.5	50.03	49.70	-34.7	1,435	-2.42%
2023/04/20	21.4	52.43	23	52.61	52.10	-1.7	1,406	-0.12%
2023/04/19	46.8	54.06	32.2	54.11	53.90	14.6	1,372	1.06%
2023/04/18	384.9	56.77	233.7	56.14	55.60	151.2	1,313	11.51%	大買/大賣/鉅額交易
2023/04/17	55	51.72	68.7	52.47	53.00	-13.7	1,099	-1.25%
2023/04/14	2	47.82	0	0.00	48.20	2	977	0.20%
2023/04/13	3	47.90	0	48.10	47.70	3	970	0.31%
2023/04/12	1.1	47.87	3.1	47.94	48.45	-2	965	-0.20%
2023/04/11	2	47.80	5	47.96	47.85	-3	961	-0.31%
2023/04/10	1.2	48.23	1	47.85	47.85	0.2	962	0.02%
2023/04/07	1	48.15	0	0.00	47.95	1	961	0.10%
2023/04/06	1	48.40	25	48.41	48.40	-24	958	-2.50%
2023/03/31	2.2	48.04	18	48.00	48.05	-15.8	955	-1.66%
2023/03/30	5	47.30	5	47.23	47.45	0	950	0.00%
2023/03/29	2.1	46.95	0	48.50	47.00	2.1	949	0.22%
2023/03/28	0	47.63	3	46.90	46.80	-3	957	-0.31%
2023/03/27	0	47.68	3	47.83	47.75	-3	954	-0.31%
2023/03/24	8.1	47.24	7.6	47.47	47.60	0.5	958	0.05%
2023/03/23	2	47.00	6	46.79	46.90	-4	955	-0.42%
2023/03/22	3	46.55	4	46.51	46.90	-1	953	-0.10%
2023/03/21	11	46.08	5.6	46.26	46.30	5.4	961	0.56%
2023/03/20	1	46.10	1.1	45.64	45.80	-0.1	972	-0.01%
2023/03/17	4.1	45.56	2	45.70	45.80	2.1	982	0.21%
2023/03/16	4.8	44.79	26.2	45.62	44.75	-21.4	980	-2.18%
2023/03/15	2	46.63	1	47.09	46.35	1	972	0.10%
2023/03/14	5	46.10	2	46.18	46.55	3	986	0.30%
2023/03/13	4	46.49	4.1	46.26	46.80	-0.1	989	-0.01%
2023/03/10	30	48.44	21.1	48.09	47.70	8.9	985	0.91%
2023/03/09	30	50.43	19.1	50.01	49.95	11	981	1.12%
2023/03/08	33.7	50.14	25.8	50.21	50.80	7.9	979	0.81%
2023/03/07	5.1	48.93	0.2	48.70	49.25	4.9	945	0.52%
2023/03/06	26.2	49.29	6	49.10	49.05	20.2	941	2.15%
2023/03/03	2	48.63	10	48.59	48.60	-8	946	-0.85%
2023/03/02	10.1	47.79	10.1	47.60	47.60	0	977	0.00%
2023/03/01	8.3	48.32	9	48.33	48.50	-0.7	984	-0.07%
2023/02/24	3.1	48.44	7	48.63	48.65	-4	983	-0.40%
2023/02/23	3.3	48.99	4	48.83	48.85	-0.8	980	-0.08%
2023/02/22	1.5	47.84	4	47.73	47.75	-2.5	980	-0.25%
2023/02/21	8	48.51	1.2	48.38	48.60	6.8	979	0.69%
2023/02/20	18.2	48.51	5	48.58	48.10	13.2	984	1.34%
2023/02/17	5	47.75	2	48.10	48.30	3	979	0.31%
2023/02/16	10.1	47.09	17.4	47.34	47.35	-7.3	983	-0.74%
2023/02/15	13.1	47.30	6	46.88	46.85	7.1	991	0.71%
2023/02/14	13.6	47.67	27.1	47.46	47.90	-13.6	984	-1.38%
2023/02/13	12	46.17	15	46.09	45.90	-3	968	-0.31%
2023/02/10	7.1	47.62	17	47.59	47.35	-9.9	961	-1.03%
2023/02/09	17.2	48.10	12.2	48.19	47.90	5	951	0.52%
2023/02/08	12	48.82	14	48.80	48.85	-2	938	-0.21%
2023/02/07	30.2	48.87	34	48.86	49.00	-3.8	927	-0.41%
2023/02/06	28.2	49.83	19.1	50.00	49.70	9.1	904	1.01%
2023/02/03	80.7	50.59	48.6	50.40	50.00	32.1	881	3.64%
2023/02/02	24.8	49.25	33.5	49.28	49.45	-8.7	807	-1.08%
2023/02/01	208.7	48.75	175.1	48.97	49.45	33.6	757	4.44%	大買/大賣/
2023/01/31	29.9	44.90	39	45.42	46.40	-9.1	597	-1.52%
2023/01/30	2.3	41.83	7.1	42.00	42.20	-4.7	535	-0.88%
2023/01/17	0.2	41.30	0.1	41.50	41.10	0.1	530	0.02%
2023/01/16	0.2	40.95	3	40.97	40.85	-2.8	537	-0.53%
2023/01/13	3.2	41.37	4	41.14	40.50	-0.8	538	-0.15%
2023/01/12	14.1	41.61	9	41.44	41.25	5.1	539	0.94%
2023/01/11	3	40.88	3	40.78	40.65	0	528	0.00%
2023/01/10	0	41.01	6.2	41.03	41.05	-6.2	533	-1.16%
2023/01/09	3.1	41.08	0	40.98	40.85	3.1	542	0.57%
2023/01/06	0	40.60	0	0.00	40.70	0	552	0.01%
2023/01/05	1.1	40.52	1.1	40.51	40.30	0	571	0.01%
2023/01/04	3	40.60	7	40.55	40.50	-4	579	-0.69%
2023/01/03	0	40.00	6	39.75	40.00	-6	590	-1.02%
2022/12/30	1	39.70	1	39.85	39.65	0	593	0.00%
2022/12/29	0	40.00	1	39.10	39.30	-1	598	-0.17%
2022/12/28	5	39.73	6	39.70	39.45	-1	608	-0.16%
2022/12/27	1	40.15	0.1	41.50	40.45	0.9	611	0.15%
2022/12/26	0	0.00	13	40.28	40.20	-13	620	-2.10%
2022/12/23	5.1	40.30	3	39.25	40.05	2.1	628	0.33%
2022/12/22	0	39.55	4	39.41	39.35	-4	637	-0.62%
2022/12/21	1	38.76	0	0.00	38.85	1	656	0.16%
2022/12/20	15.4	39.60	1.1	38.64	38.60	14.3	683	2.10%
2022/12/19	1	40.05	7	40.19	39.95	-6	712	-0.84%
2022/12/16	9.1	40.15	12	40.39	40.20	-2.9	716	-0.41%
2022/12/15	1.1	41.40	8	41.25	41.25	-6.9	713	-0.97%
2022/12/14	6.1	41.89	11	41.85	41.80	-4.9	715	-0.69%
2022/12/13	15	42.17	4	42.58	41.70	11	714	1.54%
2022/12/12	11	41.58	7	42.03	42.95	4	711	0.56%
2022/12/09	13.2	42.11	3.2	42.64	42.55	10	704	1.41%
2022/12/08	0.1	41.25	1	41.20	41.35	-0.9	699	-0.13%
2022/12/07	3.1	41.50	1	41.36	41.25	2.1	701	0.30%
2022/12/06	4.3	42.76	3	42.32	42.20	1.3	702	0.18%
2022/12/05	5.7	43.21	2	43.40	43.10	3.7	689	0.54%
2022/12/02	2.1	43.29	0.4	43.25	43.30	1.7	689	0.25%
2022/12/01	11	43.09	2	43.38	43.40	9	695	1.29%
2022/11/30	9.2	42.49	20	42.54	42.60	-10.8	695	-1.55%
2022/11/29	0	0.00	2	41.10	41.50	-2	683	-0.29%
2022/11/28	0	41.30	2	41.00	40.95	-2	689	-0.29%
2022/11/25	4.1	41.53	17	42.20	41.00	-12.9	696	-1.84%
2022/11/24	18.2	42.14	2	42.60	41.65	16.2	691	2.34%
2022/11/23	6	41.01	21	40.88	41.35	-15	658	-2.28%
2022/11/22	2.1	39.21	1	39.20	39.20	1.1	656	0.17%
2022/11/21	10	39.47	0	0.00	39.60	10	664	1.51%
2022/11/18	21	40.22	3	39.85	39.70	18	665	2.71%
2022/11/17	2	40.65	10	40.92	41.00	-8	660	-1.21%
2022/11/16	13	40.89	5	40.82	40.55	8	661	1.21%
2022/11/15	7.4	40.57	17	40.70	40.80	-9.6	661	-1.45%
2022/11/14	10	40.30	11	40.30	40.45	-1	669	-0.15%
2022/11/11	13.1	39.32	3	39.30	39.20	10.1	660	1.53%
2022/11/10	3	40.07	11	39.87	40.00	-8	651	-1.23%
2022/11/09	0	0.00	1	40.60	40.60	-1	659	-0.15%
2022/11/08	0.2	40.40	24	40.17	39.80	-23.9	672	-3.55%
2022/11/07	7	40.02	13	39.97	39.80	-6	677	-0.89%
2022/11/04	0	39.90	0	0.00	40.00	0	683	0.00%
2022/11/03	1	38.45	6	38.85	38.90	-5	693	-0.72%
2022/11/02	8	38.62	6	38.79	38.80	2	714	0.28%
2022/10/31	1.1	37.48	0	0.00	37.35	1.1	721	0.15%
2022/10/28	2	37.28	2	36.93	36.85	0	736	0.00%
2022/10/27	4	37.24	3	37.52	37.55	1	743	0.13%
2022/10/26	2	36.88	1	36.65	36.65	1	748	0.13%
2022/10/25	1	37.60	3	37.13	36.90	-2	757	-0.27%
2022/10/24	2	37.83	2	37.60	37.60	0	759	0.00%
2022/10/21	1.1	36.80	12	36.51	36.40	-10.9	759	-1.44%
2022/10/20	6	37.32	12	37.37	37.30	-6	770	-0.78%
2022/10/19	0.1	38.20	0	0.00	37.95	0.1	779	0.02%
2022/10/18	3	38.62	3	38.60	38.60	0	783	0.00%
2022/10/17	10	36.08	17	36.84	38.10	-7	793	-0.88%
2022/10/14	1	38.00	2	38.00	37.85	-1	792	-0.13%
2022/10/13	9	37.05	3	36.25	35.50	6	791	0.76%
2022/10/12	3	38.22	1	38.50	38.15	2	784	0.26%
2022/10/11	39	39.44	6	38.70	38.70	33	790	4.18%
2022/10/07	0	41.73	1	41.95	41.65	-1	789	-0.12%
2022/10/06	0	42.30	0.4	42.30	42.45	-0.4	801	-0.05%
2022/10/05	4	42.40	5	42.68	41.80	-1	811	-0.12%
2022/10/04	2	41.85	1	42.25	41.90	1	820	0.12%
2022/10/03	2	40.98	3	41.60	41.45	-1	824	-0.12%
2022/09/30	2	40.30	4	40.90	40.95	-2	831	-0.24%
2022/09/29	2	41.25	7	41.03	40.90	-5	845	-0.59%
2022/09/28	2	39.33	0	0.00	39.10	2	856	0.24%
2022/09/27	8	41.12	11	41.87	42.20	-3	855	-0.35%
2022/09/26	6.2	41.94	3.1	41.77	40.75	3.1	851	0.37%
2022/09/23	1.1	44.26	0	0.00	44.15	1.1	844	0.13%
2022/09/22	3	45.38	2	44.85	45.20	1	862	0.12%
2022/09/21	0.2	45.95	1	45.60	45.35	-0.8	868	-0.09%
2022/09/20	2	46.35	2	46.48	46.30	0	874	0.00%
2022/09/19	0.3	46.54	0	0.00	46.05	0.3	888	0.04%
2022/09/16	0	48.20	1	47.95	47.40	-1	895	-0.11%
2022/09/15	1.5	49.40	0	0.00	48.50	1.5	911	0.16%
2022/09/14	1	48.47	0	49.20	49.35	1	940	0.11%
2022/09/13	0	0.00	1	49.55	49.55	-1	948	-0.11%
2022/09/12	0.1	49.45	0	0.00	49.25	0.1	982	0.01%
2022/09/08	0	48.50	5	48.89	48.90	-5	1,013	-0.49%
2022/09/07	9.2	47.44	1	47.35	47.35	8.2	1,041	0.78%
2022/09/06	4.3	49.46	4	50.11	48.65	0.3	1,051	0.03%
2022/09/05	6	51.18	2	51.10	50.70	4	1,067	0.37%
2022/09/02	5.1	50.11	2	50.45	50.10	3.1	1,117	0.28%
2022/09/01	2	50.90	1	50.83	50.90	1	1,130	0.09%
2022/08/31	1	51.90	0.1	51.70	51.90	0.9	1,151	0.08%
2022/08/30	1.1	51.64	1	51.90	52.00	0.1	1,184	0.01%
2022/08/29	7	52.09	3	52.43	51.70	4	1,199	0.33%
2022/08/26	3	55.10	3	55.20	54.80	0	1,196	0.00%
2022/08/25	0	0.00	2	54.80	54.60	-2	1,220	-0.16%
2022/08/24	1	54.70	1	54.30	54.30	0	1,316	0.00%
2022/08/23	7	54.31	3	54.70	54.10	4	1,330	0.30%
2022/08/22	2	54.65	11.1	54.42	55.20	-9.1	1,346	-0.68%
2022/08/19	9	56.18	16	55.90	55.60	-7	1,362	-0.51%
2022/08/18	0.1	55.06	2	55.30	55.20	-2	1,372	-0.14%
2022/08/17	7	55.60	15	55.72	55.40	-8	1,393	-0.57%
2022/08/16	6	55.58	3.1	55.66	55.20	2.9	1,426	0.21%
2022/08/15	5.1	54.59	4	55.27	55.60	1.1	1,436	0.07%
2022/08/12	20.1	55.17	16	54.83	55.10	4.1	1,438	0.28%
2022/08/11	3	54.20	2	54.30	54.40	1	1,452	0.07%
2022/08/10	16.1	53.86	22.1	53.79	53.80	-6	1,464	-0.41%
2022/08/09	28	54.81	11	54.92	54.90	17	1,468	1.15%
2022/08/08	1.1	52.36	0	0.00	52.90	1.1	1,472	0.08%
2022/08/05	1.1	52.88	1	52.81	53.00	0.1	1,490	0.01%
2022/08/04	0.1	51.05	1	51.00	51.00	-1	1,545	-0.06%
2022/08/03	1	51.82	5	51.76	51.70	-4	1,624	-0.24%
2022/08/02	2.2	52.45	4	52.48	52.40	-1.8	1,658	-0.11%
2022/08/01	8	53.58	3	53.67	53.50	5	1,670	0.30%
2022/07/29	0	53.90	6	53.97	54.10	-6	1,687	-0.35%
2022/07/28	1	53.70	3.1	53.64	53.30	-2	1,720	-0.12%
2022/07/27	9	53.53	12	53.43	53.70	-3	1,760	-0.17%
2022/07/26	5.3	52.05	2	52.80	52.20	3.3	1,787	0.18%
2022/07/25	1	53.20	7	53.50	53.20	-6	1,795	-0.33%
2022/07/22	18.1	53.88	7	53.74	53.80	11.1	1,805	0.61%
2022/07/21	1	52.53	7.2	53.09	53.50	-6.2	1,825	-0.34%
2022/07/20	6.2	52.69	5.1	52.59	52.10	1.1	1,829	0.06%
2022/07/19	8.1	52.14	7	52.21	51.80	1.1	1,848	0.06%
2022/07/18	8	51.76	3.4	52.07	51.70	4.6	1,851	0.25%
2022/07/15	6.1	50.48	7	50.70	50.40	-0.9	1,864	-0.05%
2022/07/14	9.1	49.77	10	49.99	49.85	-0.9	1,886	-0.05%
2022/07/13	7	48.85	10.2	48.92	48.70	-3.2	1,895	-0.17%
2022/07/12	20.6	47.14	19	46.81	46.70	1.6	1,934	0.08%
2022/07/11	11	49.20	6	49.06	49.00	5	1,948	0.26%
2022/07/08	16	49.48	3.3	49.75	49.60	12.7	1,973	0.65%
2022/07/07	18.3	47.92	19	48.41	49.15	-0.7	1,993	-0.04%
2022/07/06	17.1	51.62	3	51.03	50.10	14.1	2,015	0.70%
2022/07/05	19	52.55	10	52.70	52.90	9	2,044	0.44%
2022/07/04	3	51.57	14	52.10	51.50	-11	2,165	-0.51%
2022/07/01	7.4	52.32	10.1	53.53	50.90	-2.7	2,238	-0.12%
2022/06/30	12.3	55.70	7	55.61	54.70	5.3	2,285	0.23%
2022/06/29	3	57.70	4	58.20	58.60	-1	2,290	-0.04%
2022/06/28	1.2	58.41	6	58.52	58.60	-4.9	2,329	-0.21%
2022/06/27	4	58.98	26	59.02	59.60	-22	2,386	-0.92%
2022/06/24	17.1	57.78	5	57.38	57.40	12.1	2,559	0.47%
2022/06/23	4.1	56.08	7	56.13	56.40	-2.9	2,708	-0.11%
2022/06/22	50.6	57.72	62	55.76	55.50	-11.4	2,998	-0.38%
2022/06/21	9.1	59.58	8.1	59.80	59.80	1	3,046	0.03%
2022/06/20	47.2	60.64	30.7	59.70	58.00	16.5	3,065	0.54%
2022/06/17	21.1	62.95	24	62.72	62.60	-2.9	3,041	-0.09%
2022/06/16	19	65.69	22	65.91	64.20	-3	3,061	-0.10%
2022/06/15	30	68.15	33	67.97	67.10	-3	3,042	-0.10%
2022/06/14	23	67.87	14.1	67.79	68.50	8.9	3,045	0.29%
2022/06/13	36.1	68.35	24.2	68.27	67.90	11.9	3,035	0.39%
2022/06/10	17.1	71.14	23.1	71.50	72.20	-5.9	3,006	-0.20%
2022/06/09	20	71.55	21	71.66	71.40	-1	2,999	-0.03%
2022/06/08	40.7	70.60	53.1	70.99	70.60	-12.4	2,987	-0.42%
2022/06/07	5	69.84	9.4	69.65	70.10	-4.4	2,986	-0.15%
2022/06/06	3	68.70	4.1	68.51	68.60	-1.1	3,017	-0.04%
2022/06/02	29.2	69.46	45.2	69.42	69.10	-16	3,186	-0.50%
2022/06/01	66.8	71.23	65.5	71.36	70.20	1.2	3,448	0.04%
2022/05/31	16.1	68.29	18.1	68.45	68.20	-1.9	3,519	-0.06%
2022/05/30	8	68.09	29	68.28	68.30	-21	3,520	-0.60%
2022/05/27	5.1	67.83	14.3	68.03	67.50	-9.2	3,541	-0.26%
2022/05/26	19	67.16	6	66.92	66.40	13	3,537	0.37%
2022/05/25	8	67.28	3	67.10	67.30	5	3,528	0.14%
2022/05/24	29.1	66.73	39	66.79	65.90	-9.9	3,530	-0.28%
2022/05/23	9.1	65.96	4	66.10	65.70	5.1	3,507	0.15%
2022/05/20	3	65.67	13.1	66.08	65.60	-10.1	3,519	-0.29%
2022/05/19	17.1	64.13	17.3	64.35	65.60	-0.2	3,508	-0.01%
2022/05/18	7.1	64.89	11.5	64.90	65.20	-4.4	3,492	-0.13%
2022/05/17	5	64.08	9	64.13	64.20	-4	3,499	-0.11%
2022/05/16	4.1	63.46	6	63.22	63.10	-1.9	3,500	-0.05%
2022/05/13	3.1	63.43	10.6	63.10	63.10	-7.5	3,486	-0.21%
2022/05/12	40.1	63.65	29	63.66	62.00	11.1	3,478	0.32%
2022/05/11	98.6	68.19	27.5	67.76	66.90	71.1	3,433	2.07%
2022/05/10	11.1	68.91	12.3	69.07	69.80	-1.2	3,394	-0.04%
2022/05/09	6.1	67.60	3	68.13	67.20	3.1	3,380	0.09%
2022/05/06	7.1	68.10	8.1	67.32	69.60	-1	3,391	-0.03%
2022/05/05	12.2	70.09	18.2	69.97	69.80	-6	3,383	-0.18%
2022/05/04	10.2	68.34	4.1	68.66	69.00	6.2	3,363	0.18%
2022/05/03	3.1	66.02	11	65.97	67.20	-7.9	3,343	-0.24%
2022/04/29	4	66.17	3	66.23	65.20	1	3,330	0.03%
2022/04/28	7.1	65.63	1.1	66.08	65.00	6	3,333	0.18%
2022/04/27	15.3	64.23	25	63.45	65.10	-9.8	3,327	-0.29%
2022/04/26	23	68.11	24.7	68.15	67.60	-1.7	3,307	-0.05%
2022/04/25	40.7	67.71	36	68.16	67.70	4.7	3,321	0.14%
2022/04/22	45.1	70.59	27	70.57	70.40	18.1	3,307	0.55%
2022/04/21	20	70.81	23.3	71.23	71.00	-3.2	3,329	-0.10%
2022/04/20	18.6	69.74	18	69.42	69.80	0.6	3,329	0.02%
2022/04/19	24.2	70.78	15	70.33	70.10	9.2	3,329	0.28%
2022/04/18	24.3	71.14	29.2	71.31	70.10	-4.9	3,375	-0.15%
2022/04/15	37.9	74.19	20	73.72	73.10	17.9	3,371	0.53%
2022/04/14	24.1	77.17	21	76.89	76.30	3.1	3,472	0.09%
2022/04/13	31	76.15	32	76.50	76.90	-1	3,484	-0.03%
2022/04/12	19.4	74.53	16	74.84	74.10	3.4	3,510	0.10%
2022/04/11	27.3	76.93	26	77.35	75.30	1.3	3,526	0.04%
2022/04/08	111.1	79.36	93.4	79.32	78.30	17.8	3,506	0.51%	大買/
2022/04/07	78.4	78.45	52.5	78.40	76.60	25.9	3,468	0.75%
2022/04/06	32.1	78.48	51	78.39	79.30	-18.9	3,407	-0.56%
2022/04/01	14.3	76.02	24.1	75.95	76.10	-9.8	3,390	-0.29%
2022/03/31	32.9	76.75	32.5	76.08	75.90	0.3	3,454	0.01%
2022/03/30	65.4	78.33	71.9	78.29	77.70	-6.5	3,860	-0.17%
2022/03/29	214.4	80.04	159.1	78.92	77.80	55.3	3,985	1.39%	大買/大賣/
2022/03/28	108.7	79.52	119.3	79.77	81.50	-10.5	3,825	-0.28%	大買/大賣/
2022/03/25	275.4	78.62	287	79.22	80.00	-11.6	3,684	-0.31%	大買/大賣/
2022/03/24	40.1	72.91	49.6	73.56	74.50	-9.5	3,404	-0.28%
2022/03/23	20.4	70.95	21	71.22	71.00	-0.6	3,379	-0.02%
2022/03/22	7	69.89	11.1	70.02	70.10	-4	3,431	-0.12%
2022/03/21	40	69.00	19	69.49	69.50	21	3,457	0.61%
2022/03/18	12.1	71.42	13.1	71.42	71.30	-1	3,486	-0.03%
2022/03/17	5.2	70.66	12	70.43	71.20	-6.8	3,560	-0.19%
2022/03/16	14.2	68.62	18	68.64	68.70	-3.8	3,588	-0.11%
2022/03/15	22.9	69.63	16	69.63	68.80	6.9	3,656	0.19%
2022/03/14	2.2	70.84	6.2	71.25	71.10	-4	3,797	-0.11%
2022/03/11	17.3	71.59	16.1	71.39	71.20	1.2	4,011	0.03%
2022/03/10	20.8	72.38	19.2	72.63	73.00	1.6	4,063	0.04%
2022/03/09	30.5	70.50	31.8	70.37	71.00	-1.3	4,067	-0.03%
2022/03/08	148.2	74.52	187.1	72.97	69.40	-38.9	4,118	-0.94%	大買/大賣/
2022/03/07	399.7	77.78	364.4	77.34	75.20	35.3	4,075	0.87%	大買/大賣/
2022/03/04	209.4	76.58	225.5	76.41	76.80	-16.1	3,894	-0.41%	大買/大賣/
2022/03/03	9	72.63	14	73.03	72.30	-5	3,840	-0.13%
2022/03/02	25	72.56	15	72.61	71.90	10	3,913	0.26%
2022/03/01	6.2	71.81	4	71.60	72.40	2.2	3,947	0.05%
2022/02/25	7.3	69.45	4	70.00	69.20	3.3	4,007	0.08%
2022/02/24	10.7	70.23	22.5	69.87	69.20	-11.8	4,093	-0.29%
2022/02/23	5.9	71.85	1.3	71.50	71.90	4.6	4,165	0.11%
2022/02/22	22.8	71.39	13	72.20	71.10	9.8	4,324	0.23%
2022/02/21	4.2	74.34	4	74.48	74.50	0.2	4,413	0.00%
2022/02/18	23	74.71	3.1	74.41	74.70	20	4,577	0.44%
2022/02/17	14	74.96	22.1	75.39	74.80	-8.1	4,971	-0.16%
2022/02/16	10.2	74.32	4	75.05	73.80	6.2	5,258	0.12%
2022/02/15	3.3	74.44	9	74.87	73.70	-5.7	5,407	-0.11%
2022/02/14	9	74.33	6	74.40	74.20	3	5,534	0.05%
2022/02/11	27	76.04	40.2	76.00	75.80	-13.1	5,714	-0.23%
2022/02/10	39	76.67	29.1	76.59	76.10	10	6,020	0.17%
2022/02/09	16.1	76.56	7	76.33	76.80	9.1	6,187	0.15%
2022/02/08	15.2	74.18	16.5	74.10	75.40	-1.4	6,695	-0.02%
2022/02/07	2.2	71.79	21.1	71.52	72.70	-18.9	6,914	-0.27%
2022/01/26	6.1	69.62	8	69.86	69.40	-1.9	7,302	-0.03%
2022/01/25	18.3	69.96	20	70.02	69.90	-1.7	7,584	-0.02%
2022/01/24	15	69.33	21.4	70.06	71.60	-6.4	8,034	-0.08%
2022/01/21	16.7	71.89	10.4	71.97	70.80	6.2	8,399	0.07%
2022/01/20	17.2	73.48	2	73.80	73.80	15.2	8,589	0.18%
2022/01/19	10.2	73.91	6	74.03	73.70	4.1	8,849	0.05%
2022/01/18	22.1	75.63	34.6	75.69	74.70	-12.5	8,983	-0.14%
2022/01/17	9	74.29	18.1	74.51	74.80	-9	9,120	-0.10%
2022/01/14	29.7	71.49	35	72.26	72.80	-5.3	9,213	-0.06%
2022/01/13	9	73.79	5.2	73.83	73.80	3.8	9,357	0.04%
2022/01/12	36.1	74.07	28.2	73.39	73.00	7.9	9,434	0.08%
2022/01/11	45.9	74.88	62.3	74.06	73.10	-16.4	9,535	-0.17%
2022/01/10	37.1	76.52	25.1	76.50	76.70	12	9,702	0.12%
2022/01/07	146.9	80.00	114.1	78.36	77.20	32.8	9,953	0.33%	大買/大賣/
2022/01/06	63.1	81.68	72.2	82.13	82.50	-9.1	9,879	-0.09%
2022/01/05	71.4	82.28	64.6	82.19	81.50	6.8	9,927	0.07%
2022/01/04	40	81.86	54	81.80	81.90	-14	9,942	-0.14%
2022/01/03	36.1	80.63	19.1	80.43	80.20	17	10,002	0.17%
2021/12/30	75.1	82.30	89.3	82.24	81.10	-14.2	10,231	-0.14%
2021/12/29	30.2	80.24	26.3	80.30	80.00	3.9	10,204	0.04%
2021/12/28	61.2	80.56	65.5	80.45	80.20	-4.3	10,264	-0.04%
2021/12/27	63.3	82.60	69.5	82.31	81.30	-6.1	10,307	-0.06%
2021/12/24	497.1	86.86	498.1	85.80	82.20	-1	10,280	-0.01%	大買/大賣/
2021/12/23	182	83.08	142.4	83.37	85.00	39.5	9,864	0.40%	大買/大賣/
2021/12/22	31.1	79.78	28	79.75	79.30	3.1	9,725	0.03%
2021/12/21	18.1	79.01	18.3	79.17	79.10	-0.2	9,764	0.00%
2021/12/20	14.2	79.34	27	79.79	78.60	-12.8	9,902	-0.13%
2021/12/17	47.1	79.29	23	79.10	78.30	24.1	10,018	0.24%
2021/12/16	29.7	80.97	53	81.04	81.00	-23.4	10,033	-0.23%
2021/12/15	31.5	77.94	43.6	78.38	78.30	-12.1	10,006	-0.12%
2021/12/14	70	79.28	47.1	78.65	77.80	22.9	10,055	0.23%
2021/12/13	59.4	82.66	64.4	82.59	82.30	-5	10,053	-0.05%
2021/12/10	40.4	80.85	39.6	80.62	80.00	0.8	10,001	0.01%
2021/12/09	116.4	82.53	116.4	81.62	81.10	0.1	10,014	0.00%	大買/大賣/
2021/12/08	128.3	83.90	98.4	84.17	82.70	29.9	9,948	0.30%	大買/
2021/12/07	191.6	83.57	175.6	83.02	81.80	16	9,819	0.16%	大買/大賣/
2021/12/06	103.3	77.71	109.3	78.24	79.40	-6	9,634	-0.06%	大買/大賣/
2021/12/03	30.6	78.95	25.7	78.67	77.90	4.9	9,605	0.05%
2021/12/02	76.2	79.17	66.4	78.46	77.80	9.8	9,619	0.10%
2021/12/01	155.4	80.65	191.4	80.83	80.80	-36	9,533	-0.38%	大買/大賣/
2021/11/30	86.8	83.98	72.8	84.22	84.40	14	9,400	0.15%
2021/11/29	60.4	79.51	97.1	79.92	80.60	-36.6	9,297	-0.39%
2021/11/26	60.4	81.10	81.2	80.89	81.00	-20.7	9,202	-0.23%
2021/11/25	45.9	82.85	43.5	83.05	81.00	2.4	9,124	0.03%
2021/11/24	59.9	84.20	61.6	84.01	84.80	-1.7	9,060	-0.02%
2021/11/23	99.2	85.36	88.2	84.52	83.10	10.9	8,986	0.12%
2021/11/22	85.5	87.09	41	86.68	86.70	44.5	8,898	0.50%
2021/11/19	196.4	86.94	227.3	87.06	88.40	-30.9	8,810	-0.35%	大買/大賣/
2021/11/18	144.8	85.96	169.2	86.11	84.30	-24.4	8,653	-0.28%	大買/大賣/
2021/11/17	200.2	85.09	208.3	85.22	85.50	-8.1	8,544	-0.10%	大買/大賣/
2021/11/16	530.8	89.15	345.5	89.07	87.10	185.3	8,390	2.21%	大買/大賣/鉅額交易
2021/11/15	215.2	81.58	245.8	81.83	84.00	-30.5	8,004	-0.38%	大買/大賣/
2021/11/12	148.9	79.41	199.4	79.98	77.60	-50.4	7,719	-0.65%	大買/大賣/
2021/11/11	182.1	79.67	186.4	79.78	78.80	-4.3	7,578	-0.06%	大買/大賣/
2021/11/10	279.9	80.03	204.5	79.92	79.90	75.4	7,465	1.01%	大買/大賣/
2021/11/09	309.3	78.60	449.9	78.75	80.80	-140.7	7,301	-1.93%	大買/大賣/鉅額交易
2021/11/08	282.6	79.14	241.3	79.01	76.00	41.3	6,996	0.59%	大買/大賣/
2021/11/05	511	80.33	492.3	79.65	78.00	18.7	6,829	0.27%	大買/大賣/
2021/11/04	275.3	77.53	187.3	77.49	76.60	88.1	6,330	1.39%	大買/大賣/
2021/11/03	279.9	76.21	272	76.38	77.90	8	6,108	0.13%	大買/大賣/
2021/11/02	237.3	74.61	282.6	74.78	76.60	-45.3	5,716	-0.79%	大買/大賣/
2021/11/01	528.4	74.48	409.4	74.78	75.00	119	5,436	2.19%	大買/大賣/鉅額交易
2021/10/29	212.7	68.01	290.4	68.16	70.70	-77.8	4,990	-1.56%	大買/大賣/
2021/10/28	188.6	63.68	234	63.57	64.30	-45.4	4,615	-0.98%	大買/大賣/
2021/10/27	271.3	62.84	298	62.61	62.30	-26.8	4,448	-0.60%	大買/大賣/
2021/10/26	95.7	61.18	98.5	61.24	60.50	-2.8	4,224	-0.07%
2021/10/25	115.4	60.27	174.9	60.11	61.70	-59.4	4,120	-1.44%	大買/大賣/
2021/10/22	62.2	58.95	101.7	58.55	59.30	-39.5	4,053	-0.97%	大賣/
2021/10/21	183.9	59.36	138.2	59.22	57.00	45.7	4,107	1.11%	大買/大賣/
2021/10/20	83.6	59.36	76.2	59.37	59.40	7.4	4,256	0.17%
2021/10/19	181.4	59.00	140.5	59.06	60.00	40.9	4,281	0.95%	大買/大賣/
2021/10/18	120.4	58.40	222.5	58.54	59.10	-102	4,211	-2.42%	大買/大賣/鉅額交易
2021/10/15	249.2	57.52	207	57.35	56.40	42.2	4,051	1.04%	大買/大賣/
2021/10/14	25.2	54.63	34.1	54.83	55.90	-8.9	3,828	-0.23%
2021/10/13	57.3	54.66	90.5	54.97	53.40	-33.2	3,845	-0.86%
2021/10/12	82.1	55.66	56.4	55.82	55.60	25.7	3,859	0.67%
2021/10/08	87.3	55.24	53	55.42	55.50	34.3	3,844	0.89%
2021/10/07	192.2	55.80	180.2	55.83	55.50	12	3,887	0.31%	大買/大賣/
2021/10/06	44.7	53.56	51.5	53.14	52.90	-6.8	3,820	-0.18%
2021/10/05	39.5	51.65	87.4	51.74	53.80	-47.9	4,098	-1.17%
2021/10/04	91.5	51.91	98	52.02	50.90	-6.5	4,311	-0.15%
2021/10/01	69	51.50	66.6	51.83	50.80	2.4	4,405	0.06%
2021/09/30	62.4	53.83	62	53.49	53.20	0.3	4,573	0.01%
2021/09/29	50.4	53.52	31	53.89	53.60	19.4	4,565	0.42%
2021/09/28	48.1	53.64	99.2	53.92	54.40	-51.2	4,590	-1.12%
2021/09/27	281.9	55.92	188.2	54.78	54.10	93.8	4,552	2.06%	大買/大賣/
2021/09/24	138.7	55.16	132.5	55.52	55.50	6.2	4,459	0.14%	大買/大賣/
2021/09/23	66.2	53.60	48	53.78	53.30	18.2	4,367	0.42%
2021/09/22	63.1	52.50	43.4	52.75	52.40	19.6	4,380	0.45%
2021/09/17	68.2	52.44	65	52.48	52.90	3.2	4,448	0.07%
2021/09/16	67.5	52.56	47.8	52.77	52.00	19.8	4,385	0.45%
2021/09/15	44.3	50.64	21	51.04	50.80	23.3	4,338	0.54%
2021/09/14	64.4	51.07	51.2	50.56	50.80	13.2	4,331	0.30%
2021/09/13	17.1	49.42	10.1	49.42	49.40	7	4,316	0.16%
2021/09/10	34.2	48.54	32.3	48.60	49.55	1.9	4,359	0.04%
2021/09/09	20.1	48.00	20	47.75	48.25	0.1	4,392	0.00%
2021/09/08	31.1	46.28	27.1	45.92	45.20	4	4,477	0.09%
2021/09/07	18.1	47.89	31.2	48.09	47.85	-13.1	4,601	-0.29%
2021/09/06	8.1	46.73	13.1	46.79	45.85	-5	4,858	-0.10%
2021/09/03	6	47.72	9	47.81	47.60	-3	5,063	-0.06%
2021/09/02	7	47.48	12	47.49	47.35	-5	5,116	-0.10%
2021/09/01	8	48.49	5.1	48.73	48.45	2.9	5,336	0.05%
2021/08/31	6.1	47.79	5	47.73	47.80	1.1	5,407	0.02%
2021/08/30	5	47.46	21	47.32	47.40	-16	5,486	-0.29%
2021/08/27	5	46.22	4.8	46.57	46.30	0.2	5,518	0.00%
2021/08/26	6	46.66	0.6	46.89	46.55	5.4	5,578	0.10%
2021/08/25	11	47.09	10.3	47.00	47.20	0.7	5,614	0.01%
2021/08/24	12.6	46.84	11.9	46.70	46.00	0.8	5,713	0.01%
2021/08/23	2.1	46.28	3	46.32	46.60	-0.9	5,804	-0.01%
2021/08/20	27.2	44.87	27.6	45.06	45.30	-0.4	5,813	-0.01%
2021/08/19	23.1	45.54	14.2	45.22	44.50	8.9	5,806	0.15%
2021/08/18	20.1	45.47	62.1	44.72	46.50	-42	5,837	-0.72%
2021/08/17	45.2	44.78	8.5	44.96	43.65	36.7	5,827	0.63%
2021/08/16	21.3	46.21	11.3	45.75	45.50	10	5,819	0.17%
2021/08/13	36.1	48.68	18.2	48.13	47.50	18	5,810	0.31%
2021/08/12	20.1	48.93	20.1	49.29	49.00	-0.1	5,788	0.00%
2021/08/11	36.8	50.20	26	49.74	49.40	10.7	5,787	0.19%
2021/08/10	14.3	51.69	16.1	51.58	51.80	-1.8	5,757	-0.03%
2021/08/09	22.1	53.10	17	53.20	52.40	5.1	5,756	0.09%
2021/08/06	12.6	54.37	7.1	54.18	53.80	5.5	5,764	0.10%
2021/08/05	18.1	54.64	16.6	54.66	55.00	1.5	5,790	0.03%
2021/08/04	10.3	53.94	8	54.03	53.90	2.3	5,840	0.04%
2021/08/03	5.2	54.57	4.2	54.50	54.30	1	5,902	0.02%
2021/08/02	36.6	54.58	51	54.30	54.00	-14.4	5,919	-0.24%
2021/07/30	32.4	56.61	42.1	56.32	55.70	-9.7	5,917	-0.16%
2021/07/29	70.6	55.11	78.1	54.44	55.80	-7.5	5,953	-0.13%
2021/07/28	106.8	53.93	218.8	54.23	54.50	-112	5,960	-1.88%	大買/大賣/鉅額交易
2021/07/27	112.5	57.79	55.9	57.70	56.60	56.7	5,947	0.95%	大買/
2021/07/26	188.7	60.74	164.4	60.13	59.70	24.3	5,847	0.42%	大買/大賣/
2021/07/23	124.6	57.58	48.1	58.06	56.80	76.5	5,605	1.36%	大買/
2021/07/22	61.5	56.84	68.3	57.23	56.20	-6.8	5,579	-0.12%
2021/07/21	52.7	57.00	49.1	56.73	55.80	3.6	5,543	0.06%
2021/07/20	40.6	57.14	51.2	57.40	57.20	-10.7	5,497	-0.19%
2021/07/19	67.6	59.34	53.1	59.32	58.70	14.5	5,454	0.27%
2021/07/16	67.6	58.04	58.1	58.09	58.30	9.6	5,440	0.18%
2021/07/15	39.4	55.88	45.4	56.02	56.40	-6	5,387	-0.11%
2021/07/14	91.7	56.86	97.1	56.19	55.20	-5.4	5,382	-0.10%
2021/07/13	140.1	59.87	156.2	59.93	59.00	-16.1	5,323	-0.30%	大買/大賣/
2021/07/12	277.7	61.63	297.4	61.29	60.90	-19.7	5,165	-0.38%	大買/大賣/
2021/07/09	269.2	56.49	286.3	57.44	58.50	-17.1	4,854	-0.35%	大買/大賣/
2021/07/08	135.1	54.00	116.6	53.91	55.10	18.6	4,641	0.40%	大買/大賣/
2021/07/07	128.6	53.58	193	53.21	54.70	-64.4	4,544	-1.42%	大買/大賣/
2021/07/06	15.3	50.76	15.1	50.64	50.50	0.2	4,385	0.00%
2021/07/05	43.5	51.47	66.9	51.76	51.10	-23.4	4,451	-0.52%
2021/07/02	12.6	50.53	25.4	50.42	50.10	-12.8	4,470	-0.29%
2021/07/01	33.1	50.99	41	51.12	50.40	-7.9	4,616	-0.17%
2021/06/30	25.5	50.22	37.1	50.53	50.40	-11.6	4,783	-0.24%
2021/06/29	71.6	50.45	51.3	50.26	49.60	20.3	4,958	0.41%
2021/06/28	110.5	51.27	131.3	51.45	51.50	-20.8	5,078	-0.41%	大買/大賣/
2021/06/25	8.3	49.35	18	49.57	49.10	-9.7	5,432	-0.18%
2021/06/24	31.7	49.71	21.1	49.77	49.35	10.6	5,593	0.19%
2021/06/23	14.2	49.05	24.7	49.20	49.50	-10.6	5,602	-0.19%
2021/06/22	35.3	48.89	28	48.73	48.50	7.3	5,605	0.13%
2021/06/21	79.9	49.52	85.5	49.65	49.10	-5.6	5,582	-0.10%
2021/06/18	48.8	50.25	57.7	49.91	49.00	-8.9	5,561	-0.16%
2021/06/17	143.1	50.66	101	50.04	49.95	42.1	5,507	0.77%	大買/大賣/
2021/06/16	170.9	53.16	143.1	52.70	51.30	27.8	5,411	0.51%	大買/大賣/
2021/06/15	353.2	53.11	279.8	53.23	52.30	73.4	5,307	1.38%	大買/大賣/
2021/06/11	141.5	51.49	160.6	51.50	52.80	-19.1	5,099	-0.38%	大買/大賣/
2021/06/10	58.2	49.55	31.2	49.18	49.15	27	4,902	0.55%
2021/06/09	158.7	50.17	212.1	50.13	49.40	-53.4	4,860	-1.10%	大買/大賣/
2021/06/08	125.3	49.11	79	49.11	48.00	46.2	4,709	0.98%	大買/
2021/06/07	85.3	48.22	79.2	48.45	48.40	6.1	4,683	0.13%
2021/06/04	10	47.33	13	47.77	47.55	-3	4,610	-0.07%
2021/06/03	30	47.60	44	47.76	47.70	-14	4,588	-0.30%
2021/06/02	13.5	46.59	39	46.91	46.80	-25.5	4,557	-0.56%
2021/06/01	218	47.84	170	46.84	46.80	48	4,526	1.06%	大買/大賣/
2021/05/31	26.2	45.84	25.4	46.63	47.70	0.8	4,449	0.02%
2021/05/28	15	43.56	1.1	43.52	43.40	14	4,380	0.32%
2021/05/27	11	42.85	3.4	42.59	42.50	7.6	4,414	0.17%
2021/05/26	8.5	43.74	7	43.72	43.00	1.5	4,463	0.03%
2021/05/25	13	41.88	13.4	41.57	41.55	-0.3	4,480	-0.01%
2021/05/24	57	40.17	10	40.91	41.50	47	4,547	1.03%
2021/05/21	13	39.21	11.2	39.39	40.20	1.8	4,691	0.04%
2021/05/20	6	38.70	3.1	38.32	38.40	2.9	4,867	0.06%
2021/05/19	7.1	39.44	4.6	39.03	39.65	2.5	5,102	0.05%
2021/05/18	3	37.55	11.4	38.79	39.50	-8.4	5,261	-0.16%
2021/05/17	6.1	35.54	26.7	35.80	36.45	-20.6	5,333	-0.39%
2021/05/14	16.7	39.15	13	38.16	37.60	3.7	5,316	0.07%
2021/05/13	27.1	37.67	31.5	37.48	38.20	-4.5	5,314	-0.08%
2021/05/12	14.8	38.72	68.3	38.82	38.00	-53.5	5,332	-1.00%
2021/05/11	37.4	42.75	18	42.39	42.10	19.4	5,284	0.37%
2021/05/10	6.6	47.72	17	47.25	46.75	-10.4	5,200	-0.20%
2021/05/07	6	48.06	15.8	48.11	48.00	-9.8	5,176	-0.19%
2021/05/06	36.5	48.37	47.3	48.03	47.05	-10.8	5,141	-0.21%
2021/05/05	6.1	45.74	14.4	45.59	45.70	-8.3	5,070	-0.16%
2021/05/04	45.2	42.94	57.4	43.71	43.40	-12.2	5,031	-0.24%
2021/05/03	23.6	47.82	59.5	48.88	46.10	-36	4,957	-0.73%
2021/04/29	14.6	49.91	45.8	50.04	49.10	-31.3	4,906	-0.64%
2021/04/28	79.9	49.92	67	50.06	49.40	12.9	4,835	0.27%
2021/04/27	15.1	48.42	16.1	48.57	48.80	-1	4,805	-0.02%
2021/04/26	7.2	48.06	23.5	47.96	48.50	-16.3	4,937	-0.33%
2021/04/23	8.6	46.83	8.2	47.20	47.60	0.4	4,959	0.01%
2021/04/22	56.4	49.26	68.6	48.33	46.75	-12.2	4,951	-0.25%
2021/04/21	56.2	48.92	54.6	49.17	49.00	1.5	4,961	0.03%
2021/04/20	40.3	48.73	97.9	48.34	48.40	-57.6	4,928	-1.17%
2021/04/19	82.7	48.68	59.9	48.59	49.40	22.8	4,888	0.47%
2021/04/16	40.5	46.47	18.1	46.54	46.40	22.4	4,795	0.47%
2021/04/15	65.9	46.25	39	46.02	46.35	26.9	4,763	0.56%
2021/04/14	58.6	44.71	152.5	44.69	45.50	-94	4,727	-1.99%	大賣/
2021/04/13	43.3	46.58	59.1	46.95	46.00	-15.8	4,655	-0.34%
2021/04/12	50.9	49.34	48.4	49.27	48.45	2.5	4,572	0.05%
2021/04/09	76.8	50.03	80.8	50.10	49.50	-3.9	4,529	-0.09%
2021/04/08	111.9	52.22	71.1	52.18	51.60	40.9	4,464	0.92%	大買/
2021/04/07	247.5	53.08	99.9	52.89	52.00	147.6	4,487	3.29%	大買/鉅額交易
2021/04/06	206.3	51.82	71.3	52.18	52.90	135	4,435	3.04%	大買/鉅額交易
2021/04/01	209.2	46.64	178.2	46.55	48.15	31.1	4,217	0.74%	大買/大賣/
2021/03/31	132.1	46.10	133.1	45.74	44.10	-1	3,994	-0.03%	大買/大賣/
2021/03/30	453.2	44.98	393.1	45.19	45.40	60.1	3,808	1.58%	大買/大賣/
2021/03/29	97	43.18	44	43.67	44.65	53	3,347	1.58%
2021/03/26	16.1	40.37	15	40.39	40.60	1.1	3,174	0.03%
2021/03/25	3	39.03	8	39.10	39.30	-5	3,139	-0.16%
2021/03/24	8.1	39.42	8	39.61	38.75	0.1	3,113	0.00%
2021/03/23	7	40.49	21	40.23	39.75	-14	3,119	-0.45%
2021/03/22	11	39.85	4	39.83	39.75	7	3,115	0.22%
2021/03/19	17	40.01	5	39.99	39.65	12	3,110	0.39%
2021/03/18	12	39.67	33	40.19	39.55	-21	3,102	-0.68%
2021/03/17	51	40.06	25	40.34	40.30	26	3,059	0.85%
2021/03/16	8	39.01	2	38.80	38.55	6	2,978	0.20%
2021/03/15	3	38.93	8	39.04	38.75	-5	2,983	-0.17%
2021/03/12	18	39.87	13.1	39.45	39.60	4.9	2,979	0.16%
2021/03/11	15.1	38.81	13	38.98	39.80	2.1	2,978	0.07%
2021/03/10	7	38.37	11	38.35	38.50	-4	2,926	-0.14%
2021/03/09	5	38.19	2	37.93	38.40	3	2,930	0.10%
2021/03/08	10	38.22	2	38.10	37.85	8	2,924	0.27%
2021/03/05	1	37.90	3	37.47	37.85	-2	2,897	-0.07%
2021/03/04	3	38.45	2	38.50	37.90	1	2,897	0.03%
2021/03/03	6	38.27	9	38.39	37.95	-3	2,908	-0.10%
2021/03/02	18	39.50	6.5	39.14	38.60	11.5	2,871	0.40%
2021/02/26	25	40.11	23	40.27	40.30	2	2,818	0.07%
2021/02/25	16	40.75	15	40.38	40.00	1	2,761	0.04%
2021/02/24	15.1	40.99	13	41.47	40.00	2	2,704	0.07%
2021/02/23	51.1	41.43	51.1	41.42	41.80	0	2,617	0.00%
2021/02/22	117	40.17	107.1	39.97	40.60	9.9	2,453	0.40%	大買/大賣/
2021/02/19	153.5	39.47	140.2	39.44	40.55	13.3	2,260	0.59%	大買/大賣/
2021/02/18	36.3	36.07	33.1	36.37	36.90	3.1	2,020	0.16%
2021/02/17	23	32.54	21.2	32.89	33.55	1.9	1,842	0.10%
2021/02/05	2	30.78	4	30.78	30.50	-2	1,745	-0.12%
2021/02/04	2.1	31.02	13	30.94	30.95	-11	1,730	-0.63%
2021/02/03	26.1	30.96	30.4	30.90	30.15	-4.3	1,699	-0.26%
2021/02/02	1	29.95	3	29.80	29.95	-2	1,647	-0.12%
2021/02/01	2	28.15	3.3	28.20	28.40	-1.3	1,622	-0.08%
2021/01/29	1	28.95	5	28.86	28.70	-4	1,616	-0.25%
2021/01/28	1	29.55	5	29.65	29.20	-4	1,603	-0.25%
2021/01/27	0.4	29.20	6	29.51	29.65	-5.7	1,590	-0.36%
2021/01/26	4	29.04	11	29.33	28.95	-7	1,579	-0.44%
2021/01/25	15	29.54	14	29.04	29.55	1	1,567	0.06%
2021/01/22	20	29.16	14	29.20	29.15	6	1,556	0.39%
2021/01/21	8	29.27	12.1	29.55	29.00	-4.1	1,545	-0.26%
2021/01/20	33.1	29.51	19.1	29.72	28.95	14	1,528	0.91%
2021/01/19	43.1	31.23	63.3	31.28	30.95	-20.2	1,457	-1.38%
2021/01/18	25.6	29.84	16.1	30.04	30.20	9.5	1,297	0.73%
2021/01/15	14.2	29.33	12	29.19	29.30	2.2	1,248	0.18%
2021/01/14	41	29.78	47.2	29.74	29.40	-6.2	1,221	-0.51%
2021/01/13	8	28.07	2	27.98	28.35	6	1,146	0.52%
2021/01/12	11	27.57	1.7	27.60	27.50	9.3	1,128	0.82%
2021/01/11	1	27.55	3.1	27.53	27.45	-2.1	1,109	-0.19%
2021/01/08	2.1	27.09	0	0.00	27.25	2.1	1,102	0.19%
2021/01/07	0	26.75	2	27.15	27.45	-2	1,101	-0.18%
2021/01/06	9	26.96	1	26.65	27.00	8	1,113	0.72%
2021/01/05	5.1	27.73	2	27.78	28.00	3.1	1,090	0.28%
2021/01/04	1	27.95	24	28.29	27.75	-23	1,072	-2.14%
2020/12/31	18	28.63	17	28.79	28.70	1	1,045	0.10%
2020/12/30	90.1	29.92	30.1	29.17	28.85	60	1,012	5.93%
2020/12/29	13.2	30.44	18	30.50	31.45	-4.8	889	-0.54%
2020/12/28	8	29.38	1	28.81	29.50	7	767	0.91%
2020/12/25	9	28.80	1	29.65	28.95	8	751	1.07%
2020/12/24	0	28.98	0	30.00	29.20	0	743	0.00%
2020/12/23	1	27.75	2	27.75	27.70	-1	725	-0.14%
2020/12/22	2	27.85	1	29.40	27.85	1	717	0.14%
2020/12/21	0	0.00	2.1	29.03	29.15	-2.1	713	-0.29%
2020/12/18	0	29.00	1	29.05	29.05	-1	703	-0.14%
2020/12/17	1.1	29.50	0	0.00	29.40	1.1	700	0.16%
2020/12/16	0	29.70	0	29.75	29.90	0	668	0.00%
2020/12/15	2.2	29.65	0	0.00	28.35	2.2	628	0.35%
2020/12/14	3	29.50	5	29.79	29.40	-2	612	-0.32%
2020/12/11	1	29.40	30	28.53	29.55	-29	586	-4.94%
2020/12/10	15	29.89	9	30.20	29.50	6	566	1.06%
2020/12/09	4	29.52	3	29.50	29.50	1	544	0.18%
2020/12/08	19	28.98	0	0.00	29.00	19	528	3.60%
2020/12/07	21	29.44	11.1	29.68	29.45	10	526	1.90%
2020/12/04	1.1	28.50	5	28.86	28.60	-4	455	-0.87%
2020/12/03	3	28.53	7	28.52	28.45	-4	460	-0.88%
2020/12/02	1	27.97	0	0.00	27.90	1	574	0.17%
2020/12/01	10	28.17	10	27.81	27.90	0	616	0.00%
2020/11/30	13.1	27.76	7	27.68	27.90	6.1	612	1.00%
2020/11/27	1	26.95	2	27.00	27.95	-1	605	-0.17%
2020/11/26	0	0.00	2	25.90	25.80	-2	590	-0.34%
2020/11/25	0	0.00	1	25.85	25.85	-1	602	-0.17%
2020/11/23	1	26.15	0	0.00	26.25	1	634	0.16%
2020/11/20	0	0.00	1	25.55	25.60	-1	633	-0.16%
2020/11/19	0	0.00	0	27.70	25.25	0	647	0.00%
2020/11/18	1	25.25	0	27.60	25.30	1	699	0.14%
2020/11/17	0.2	25.20	1	25.60	25.40	-0.8	739	-0.11%
2020/11/13	0	0.00	3	25.20	25.30	-3	805	-0.37%
2020/11/12	0	0.00	5	25.25	25.20	-5	879	-0.57%
2020/11/11	1	25.15	2	25.18	25.25	-1	927	-0.11%
2020/11/10	1	24.80	1.1	25.33	24.45	-0.1	954	-0.01%
2020/11/06	1	24.25	0	0.00	23.90	1	1,056	0.09%
2020/11/05	0	0.00	0	26.50	24.10	0	1,054	0.00%
2020/11/02	0	0.00	1	24.00	23.85	-1	1,057	-0.09%
2020/10/30	0	0.00	4	24.30	24.15	-4	1,057	-0.38%
2020/10/29	1	24.55	0	0.00	24.50	1	1,056	0.09%
2020/10/28	0	0.00	0.1	25.10	25.05	-0.1	1,054	-0.01%
2020/10/26	5	25.25	0	0.00	25.15	5	1,052	0.48%
2020/10/23	0	0.00	1	25.40	25.50	-1	1,050	-0.10%
2020/10/22	1	25.00	0	0.00	25.00	1	1,046	0.10%
2020/10/20	0	25.00	0	0.00	25.15	0	1,043	0.00%
2020/10/19	1	25.20	0	0.00	25.25	1	1,041	0.10%
2020/10/16	1	25.50	1	26.20	25.10	0	1,046	0.00%
2020/10/15	15	26.10	0	0.00	26.00	15	1,040	1.44%
2020/10/14	5	26.09	0	0.00	26.30	5	1,033	0.48%
2020/10/06	0	0.00	1	24.20	24.20	-1	1,010	-0.10%
2020/09/30	0	0.00	1	24.20	24.20	-1	1,014	-0.10%
2020/09/29	1	24.20	0	0.00	23.80	1	1,014	0.10%
2020/09/25	0	0.00	1	23.90	23.00	-1	1,013	-0.10%
2020/09/24	0	23.75	1	23.50	23.55	-1	1,004	-0.10%
2020/09/23	0	0.00	1	24.80	24.80	-1	995	-0.10%
2020/09/18	0	0.00	5	26.45	26.30	-5	985	-0.51%
2020/09/17	0	0.00	2	26.28	26.15	-2	979	-0.20%
2020/09/16	1	26.10	2	25.90	25.90	-1	977	-0.10%
2020/09/14	0	0.00	2	25.90	26.00	-2	971	-0.21%
2020/09/11	0	0.00	4	26.18	26.00	-4	967	-0.41%
2020/09/10	1	27.40	2	27.45	27.00	-1	952	-0.10%
2020/09/08	3	27.75	18	27.63	27.60	-15	923	-1.62%
2020/09/07	24	30.00	23	29.97	27.20	1	902	0.11%
2020/09/04	24.1	27.89	18	27.70	29.20	6.1	765	0.79%
2020/09/03	1	26.75	1	26.50	26.55	0	704	0.00%
2020/09/02	0	0.00	4	26.53	26.30	-4	698	-0.57%
2020/09/01	19	27.68	1	27.95	26.50	18	688	2.62%
2020/08/31	0	0.00	4	26.65	26.55	-4	657	-0.61%
2020/08/28	3	26.08	4	25.98	25.90	-1	643	-0.16%
2020/08/27	8	26.88	3	27.02	26.70	5	630	0.79%
2020/08/26	2	27.25	1	27.60	27.20	1	601	0.17%
2020/08/25	5	27.50	2	27.15	27.60	3	590	0.51%
2020/08/24	8	28.40	18	28.19	27.35	-10	573	-1.74%
2020/08/21	24	27.01	12	27.03	27.20	12	521	2.30%
2020/08/20	5	25.19	5	25.85	24.85	0	480	0.00%
2020/08/19	4	26.74	22	26.75	26.45	-18	444	-4.05%
2020/08/18	15	27.14	5	27.11	27.50	10	405	2.47%
2020/08/17	16	26.31	0	0.00	27.00	16	330	4.84%
2020/08/14	7	24.75	10	24.44	24.55	-3	279	-1.07%
2020/08/13	7	24.89	0	0.00	25.00	7	253	2.76%
2020/08/12	1	22.50	0	0.00	22.80	1	160	0.62%
2020/07/22	2	20.80	0	0.00	20.75	2	142	1.41%
2020/07/17	0	0.00	1	20.35	20.40	-1	135	-0.74%
2020/07/14	1	20.60	0	0.00	20.50	1	137	0.73%
2020/07/13	0	0.00	2	20.35	20.50	-2	138	-1.45%
2020/07/10	2	20.30	5	20.32	20.50	-3	138	-2.17%
2020/07/01	0	0.00	2	21.05	21.05	-2	131	-1.52%
2020/06/30	1	20.80	0	0.00	20.90	1	130	0.77%
2020/06/15	2	20.20	0	0.00	20.15	2	147	1.36%
2020/06/11	0.1	20.20	0	0.00	20.20	0.1	149	0.03%
2020/05/28	0	0.00	2	19.83	19.75	-2	164	-1.22%
2020/05/20	2	20.10	0	0.00	20.10	2	167	1.19%
2020/04/20	0	0.00	5	18.90	18.95	-5	175	-2.85%
2020/04/15	1	18.70	0	0.00	18.75	1	179	0.56%
2020/04/14	1	18.50	1	18.50	18.60	0	180	0.00%
2020/04/10	5	18.30	0	0.00	18.50	5	181	2.76%
2020/03/26	1	18.00	0	0.00	18.05	1	193	0.52%
2020/03/23	1.2	17.00	0	0.00	16.60	1.2	189	0.61%
2020/03/17	0	19.00	0	0.00	18.90	0	178	0.00%
2020/03/12	0	0.00	22	21.05	20.55	-22	175	-12.50%
2020/03/11	22	22.20	0	0.00	21.70	22	171	12.86%
2020/03/09	2	22.33	0	0.00	22.10	2	165	1.21%
2019/12/30	0	0.00	1	25.20	24.85	-1	182	-0.55%
2019/12/10	0	0.00	2	24.50	24.50	-2	185	-1.08%
2019/12/03	0	0.00	1	24.25	24.40	-1	235	-0.42%
2019/11/20	0	0.00	4	24.28	24.35	-4	248	-1.61%
2019/11/19	0	0.00	1	24.40	24.45	-1	253	-0.39%
2019/11/18	4	24.63	0	0.00	24.30	4	256	1.56%
2019/11/15	5	24.32	0	0.00	24.40	5	254	1.96%
2019/11/14	1	24.10	1	24.10	24.10	0	248	0.00%
2019/10/14	0	0.00	2	22.90	22.65	-2	269	-0.74%
2019/09/27	0	0.00	1	22.75	23.00	-1	270	-0.37%
2019/09/20	0	0.00	3	23.70	23.80	-3	261	-1.15%
2019/09/19	3	23.78	0	0.00	23.80	3	260	1.15%
2019/09/12	0	0.00	1	24.40	24.40	-1	253	-0.39%
2019/09/06	3	24.33	0	0.00	24.30	3	232	1.29%
2019/09/05	6	25.15	4	24.15	24.40	2	230	0.87%
2019/08/21	1	22.00	0	0.00	22.60	1	143	0.70%
2019/07/29	1	21.75	0	0.00	21.70	1	149	0.67%
2019/07/04	0	0.00	1	21.05	21.05	-1	129	-0.77%
2019/06/17	3	21.05	3	20.95	20.95	0	131	0.00%
2019/06/14	1	20.60	1	20.80	20.90	0	130	0.00%
2019/06/13	1	20.70	1	20.40	20.70	0	124	0.00%
2019/05/29	1	20.40	0	0.00	20.50	1	122	0.82%
2019/04/17	1	20.10	0	0.00	20.10	1	57	1.75%
2019/04/10	0	20.30	0	0.00	20.10	0	50	0.00%
2019/03/29	0	20.00	0	0.00	20.00	0	44	0.00%
2019/03/28	0	20.45	0	0.00	19.90	0	43	0.00%