圓展 (3669)-國泰-敦南券商分點個股進出

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

圓展

(3669)

可現股當沖

股價
47.45
漲跌
▼1.05
漲幅
-2.16%
成交量
254張
產業
上市通信網路類股
248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

圓展 (3669)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
2024/04/19	0	47.30	9	47.33	47.45	-9	877	-1.03%
2024/04/18	2	48.45	0	0.00	48.50	2	876	0.23%
2024/04/17	0	0.00	1.1	48.20	48.40	-1.1	876	-0.12%
2024/04/16	4	47.40	1	47.75	47.45	3	876	0.34%
2024/04/15	1	49.16	1	49.40	49.00	0	874	0.00%
2024/04/12	0	50.14	7.5	50.18	49.90	-7.4	873	-0.85%
2024/04/11	2	49.90	1	50.00	49.85	1	874	0.11%
2024/04/10	9.1	51.21	4	51.02	50.80	5.1	871	0.58%
2024/04/09	0.1	52.60	1	51.10	51.20	-0.9	872	-0.11%
2024/04/08	1.1	51.58	7.2	51.02	51.10	-6.1	873	-0.69%
2024/04/03	3.2	50.42	2	50.30	50.90	1.2	874	0.14%
2024/04/02	11.1	52.66	1	52.49	51.70	10.1	876	1.15%
2024/04/01	2.1	51.99	1	51.70	51.70	1.1	874	0.12%
2024/03/29	1.2	51.14	0.2	52.50	51.30	1.1	871	0.12%
2024/03/28	1.1	51.54	2	51.40	52.00	-0.9	870	-0.10%
2024/03/27	3.1	52.64	7	52.86	52.50	-4	867	-0.46%
2024/03/26	2.1	55.01	6.2	54.10	53.20	-4.1	863	-0.47%
2024/03/25	4.2	54.09	4	54.73	55.00	0.2	847	0.02%
2024/03/22	10.1	54.08	6	53.75	53.20	4.1	840	0.48%
2024/03/21	12	55.10	9	54.07	54.60	3	828	0.36%
2024/03/20	1	53.60	3	53.83	53.30	-2	828	-0.24%
2024/03/19	3	54.93	0	55.50	54.80	3	829	0.36%
2024/03/18	2	54.85	5	54.86	54.80	-3	829	-0.36%
2024/03/15	8.2	54.19	13	54.03	53.20	-4.8	829	-0.58%
2024/03/14	4	56.10	4	55.85	55.70	0	820	0.00%
2024/03/13	4	55.95	25	55.67	56.50	-21	822	-2.55%
2024/03/12	42.3	58.21	33	58.01	57.50	9.3	817	1.14%
2024/03/11	65	57.82	69.5	57.81	57.80	-4.5	764	-0.59%
2024/03/08	8.3	53.25	13	53.15	53.00	-4.7	703	-0.67%
2024/03/07	107.4	57.09	82.7	55.58	55.10	24.7	691	3.58%	大買/
2024/03/06	164.1	57.26	166	57.87	58.50	-1.9	622	-0.31%	大買/大賣/
2024/03/05	44	53.93	71.4	54.83	55.30	-27.4	460	-5.95%
2024/03/04	35	50.59	27.7	50.28	50.30	7.3	359	2.04%
2024/02/29	2	49.85	9	49.10	49.40	-7	350	-2.00%
2024/02/27	1.1	48.88	10	48.77	48.70	-8.9	388	-2.29%
2024/02/26	1	50.00	3	49.98	49.50	-2	483	-0.41%
2024/02/23	7	48.99	28	48.88	49.60	-21	493	-4.26%
2024/02/22	55	49.39	53.1	49.57	48.85	2	501	0.39%
2024/02/21	1	47.29	1	47.60	47.50	0	480	0.00%
2024/02/20	0	0.00	12	46.99	46.95	-12	517	-2.32%
2024/02/19	4	47.19	13	47.18	47.35	-9	662	-1.36%
2024/02/15	0	0.00	28	46.31	46.30	-28	803	-3.48%
2024/02/05	0	45.70	1	45.30	45.65	-1	804	-0.12%
2024/02/02	0	0.00	12	45.95	45.85	-12	810	-1.48%
2024/02/01	0	0.00	0.1	46.40	46.40	-0.1	814	-0.01%
2024/01/30	1.1	45.63	0	0.00	45.40	1.1	837	0.13%
2024/01/29	1	45.50	1	45.75	45.95	0	852	0.00%
2024/01/26	10	46.15	8.1	45.91	45.45	2	863	0.23%
2024/01/25	2.2	45.23	0	0.00	45.30	2.2	871	0.25%
2024/01/23	2	45.50	0	0.00	45.30	2	981	0.20%
2024/01/22	0	0.00	1	45.00	45.05	-1	1,114	-0.09%
2024/01/16	0	45.30	0	0.00	45.15	0	1,169	0.00%
2024/01/11	1	45.30	0	0.00	45.60	1	1,187	0.08%
2024/01/10	0	0.00	1	45.60	45.45	-1	1,194	-0.08%
2024/01/09	1	45.96	0.1	46.30	45.80	0.9	1,202	0.07%
2024/01/08	0.3	46.75	0	0.00	46.30	0.3	1,220	0.02%
2024/01/05	0	0.00	2	46.58	46.35	-2	1,231	-0.16%
2024/01/04	0	0.00	3	46.47	46.20	-3	1,245	-0.24%
2024/01/03	1	47.00	0	0.00	46.90	1	1,268	0.08%
2024/01/02	0	47.90	1	48.50	48.00	-1	1,318	-0.08%
2023/12/29	1	48.10	1	48.00	47.70	0	1,500	0.00%
2023/12/28	2	48.23	0	0.00	48.05	2	1,614	0.12%
2023/12/27	1	49.20	1	49.05	49.00	0	1,704	0.00%
2023/12/26	0	0.00	1	48.75	48.60	-1	1,749	-0.06%
2023/12/25	0	0.00	0	48.45	48.30	0	1,776	0.00%
2023/12/22	0	0.00	1	48.85	48.30	-1	1,785	-0.06%
2023/12/21	1.4	48.04	0	0.00	47.90	1.4	1,783	0.08%
2023/12/20	1	48.35	0	0.00	48.60	1	1,780	0.06%
2023/12/19	2	48.05	0	0.00	48.25	2	1,780	0.11%
2023/12/18	2.1	48.39	0	0.00	48.30	2.1	1,781	0.12%
2023/12/15	3.3	49.47	4	49.04	48.70	-0.7	1,787	-0.04%
2023/12/14	0.2	50.50	8	50.69	50.60	-7.8	1,786	-0.44%
2023/12/13	13	51.09	12	50.80	50.70	1	1,805	0.06%
2023/12/12	13	50.52	11	50.46	50.30	2	1,810	0.11%
2023/12/11	9	52.26	11.1	51.92	51.70	-2.1	1,800	-0.12%
2023/12/08	28	52.20	19	51.92	51.50	9	1,801	0.50%
2023/12/07	40	54.17	31	53.48	53.10	9	1,800	0.50%
2023/12/06	0	0.00	4.1	53.12	52.60	-4.1	1,780	-0.23%
2023/12/05	29	52.07	9	52.78	52.00	20	1,775	1.13%
2023/12/04	34	53.73	10	53.67	53.00	24	1,765	1.36%
2023/12/01	8	52.76	1	53.00	52.50	7	1,751	0.40%
2023/11/30	4	52.58	3	52.20	52.10	1	1,741	0.06%
2023/11/29	5.1	52.09	4	52.22	52.20	1.1	1,736	0.06%
2023/11/28	3	51.27	9	51.53	51.60	-6	1,730	-0.34%
2023/11/27	3.1	51.15	4	50.88	51.30	-0.9	1,723	-0.05%
2023/11/24	47	53.34	66	52.05	51.80	-19	1,716	-1.11%
2023/11/22	6.1	52.10	10.1	52.30	52.10	-4	1,574	-0.25%
2023/11/21	19	51.72	38	52.16	51.90	-19	1,557	-1.22%
2023/11/20	19	51.32	24	51.54	51.80	-5	1,541	-0.32%
2023/11/17	44.1	51.25	32.1	51.26	51.70	12	1,529	0.78%
2023/11/16	137.6	50.89	144.2	51.01	51.60	-6.6	1,491	-0.44%	大買/大賣/
2023/11/15	85	49.10	106.4	49.19	48.70	-21.4	1,347	-1.59%	大賣/
2023/11/14	78	47.83	57	47.52	46.60	21	1,250	1.68%
2023/11/13	7	45.46	1	45.70	45.80	6	1,202	0.50%
2023/11/10	9	45.60	5	45.75	45.30	4	1,200	0.33%
2023/11/09	1	46.05	2.2	46.27	45.95	-1.2	1,193	-0.10%
2023/11/08	5.1	46.76	5	46.91	46.65	0.1	1,189	0.01%
2023/11/07	8	46.92	11.2	46.44	46.15	-3.2	1,182	-0.27%
2023/11/06	9	46.36	5	46.25	46.20	4	1,169	0.34%
2023/11/03	2	47.93	26	48.08	47.85	-24	1,156	-2.08%
2023/11/02	7	47.75	22	47.56	48.70	-15	1,155	-1.30%
2023/11/01	38	47.73	42.2	47.73	47.00	-4.2	1,146	-0.37%
2023/10/31	52.5	49.18	45.4	49.45	46.90	7.1	1,095	0.65%
2023/10/30	192.8	53.34	175.6	53.51	52.00	17.2	1,038	1.66%	大買/大賣/
2023/10/27	13	49.09	20	49.73	49.80	-7	906	-0.77%
2023/10/26	4	47.13	4	46.15	45.30	0	878	0.00%
2023/10/25	13.1	48.25	1	48.20	47.80	12.1	869	1.39%
2023/10/24	2	48.10	5	47.75	48.05	-3	862	-0.35%
2023/10/23	4	46.65	6	46.81	46.80	-2	851	-0.23%
2023/10/20	5	46.11	10	46.27	46.85	-5	844	-0.60%
2023/10/19	7	46.07	2	45.78	47.00	5	839	0.60%
2023/10/18	5	46.36	3	46.03	46.30	2	830	0.24%
2023/10/17	1.5	46.73	3	46.93	46.40	-1.5	824	-0.18%
2023/10/16	25.3	47.76	8.3	47.80	46.10	17	815	2.09%
2023/10/13	5	47.19	4	47.13	47.35	1	797	0.12%
2023/10/12	27	47.84	3.3	47.51	47.30	23.7	784	3.02%
2023/10/11	12	47.92	9.2	47.46	47.20	2.8	769	0.37%
2023/10/06	35.3	49.98	23.1	50.01	49.40	12.2	744	1.63%
2023/10/05	119.3	53.27	94.3	53.25	53.60	25	691	3.62%	大買/
2023/10/04	82.1	50.55	94.7	51.11	53.10	-12.6	507	-2.48%
2023/10/03	63.8	48.51	45.9	48.69	48.35	17.9	389	4.60%
2023/10/02	16.2	46.53	16.4	47.16	48.05	-0.2	295	-0.06%
2023/09/28	29	44.33	34.1	44.14	43.70	-5.1	246	-2.05%
2023/09/27	10.4	43.22	3	43.23	43.40	7.3	218	3.37%
2023/09/26	1.2	41.66	0	41.10	41.25	1.1	207	0.55%
2023/09/22	0	41.59	2	41.70	41.85	-2	206	-0.97%
2023/09/21	0	0.00	2	41.90	41.90	-2	204	-0.98%
2023/09/20	6	42.42	12	41.61	42.15	-6	200	-2.98%
2023/09/19	1.1	42.22	4	41.90	41.55	-2.9	192	-1.51%
2023/09/18	17	43.63	14.1	43.36	43.00	2.9	186	1.58%
2023/09/15	2	42.73	3	42.81	42.75	-1	162	-0.63%
2023/09/14	0.2	41.34	2	41.15	41.25	-1.8	151	-1.15%
2023/09/13	2	42.10	0	0.00	41.65	2	149	1.37%
2023/09/12	10	42.00	15	42.04	42.00	-5	144	-3.47%
2023/09/11	4.1	40.80	2	40.80	40.75	2.1	135	1.51%
2023/09/08	0	40.80	2	41.20	40.95	-2	134	-1.45%
2023/09/07	0	40.35	0	0.00	41.05	0	132	0.02%
2023/09/06	6	41.03	5	40.90	40.65	1	129	0.78%
2023/09/05	0.1	39.80	0	0.00	39.85	0.1	121	0.04%
2023/09/04	0	0.00	1	39.90	39.80	-1	121	-0.82%
2023/09/01	0.1	39.40	0	0.00	39.70	0.1	120	0.04%
2023/08/31	0.1	38.80	1.8	39.47	39.55	-1.7	119	-1.46%
2023/08/28	0	38.60	0	0.00	38.20	0	117	0.01%
2023/08/25	1	37.80	1	37.85	38.10	0	117	0.00%
2023/08/23	0.1	39.00	0	0.00	38.30	0.1	114	0.05%
2023/08/22	0.1	38.85	0	0.00	39.00	0.1	114	0.05%
2023/08/18	0	38.10	0	0.00	38.55	0	110	0.00%
2023/08/17	0	0.00	5	38.17	38.10	-5	108	-4.61%
2023/08/16	5	37.65	0	0.00	37.75	5	108	4.60%
2023/08/14	2	37.75	0	38.05	37.80	2	106	1.87%
2023/08/10	0.2	39.16	0	0.00	38.65	0.2	103	0.16%
2023/08/09	0.2	40.10	0	0.00	39.90	0.2	101	0.17%
2023/08/08	2.2	40.92	2	40.90	40.70	0.2	98	0.21%
2023/08/07	5.1	40.12	26.1	41.02	41.25	-20.9	89	-23.44%
2023/08/04	1	38.10	1	38.10	38.00	0	78	0.00%
2023/08/01	1	37.10	0	0.00	36.75	1	74	1.33%
2023/07/31	3.4	37.89	1	37.05	37.25	2.4	72	3.29%
2023/07/28	0.1	38.20	0	0.00	38.10	0.1	70	0.08%
2023/07/27	3	38.50	0	0.00	38.20	3	75	4.00%
2023/07/26	0	38.20	0	0.00	38.20	0	82	0.03%
2023/07/25	1.2	37.71	0	0.00	37.80	1.2	82	1.44%
2023/07/24	2	38.05	0	0.00	38.00	2	81	2.45%
2023/07/21	0.1	38.90	0	0.00	38.65	0.1	81	0.12%
2023/07/20	0	0.00	1.2	38.96	39.15	-1.2	81	-1.47%
2023/07/19	3.1	40.34	0	40.50	38.90	3.1	81	3.76%
2023/07/18	1	40.20	1	40.40	39.65	0	81	0.03%
2023/07/17	0	39.55	0	0.00	39.40	0	79	0.01%
2023/07/13	4.3	38.52	0	0.00	38.55	4.3	80	5.37%
2023/07/12	2.2	39.18	0	0.00	38.75	2.2	80	2.75%
2023/07/11	0	40.15	1	39.85	39.70	-1	81	-1.23%
2023/07/10	7	40.25	0	40.00	39.85	7	97	7.20%
2023/07/05	0	40.39	0	0.00	40.00	0	104	0.02%
2023/07/04	0	40.46	0	0.00	40.40	0	104	0.03%
2023/07/03	0	41.00	0	0.00	40.40	0	104	0.00%
2023/06/30	0	40.65	0	0.00	40.05	0	104	0.00%
2023/06/29	1	40.00	0	0.00	40.20	1	104	0.96%
2023/06/28	1	40.15	1.1	40.21	40.20	-0.1	107	-0.05%
2023/06/27	2	39.79	0	0.00	39.80	2	109	1.85%
2023/06/26	3	41.68	0.1	42.00	41.25	2.9	109	2.65%
2023/06/19	1.1	42.08	0	0.00	42.05	1.1	109	0.96%
2023/06/15	0	0.00	1	42.15	42.30	-1	112	-0.89%
2023/06/14	0	42.38	0	41.90	42.10	0	112	0.01%
2023/06/13	0.2	42.00	0	0.00	42.00	0.2	115	0.15%
2023/06/12	3	42.10	0	0.00	42.15	3	115	2.59%
2023/06/09	6	42.35	1	42.60	42.35	5	115	4.34%
2023/06/08	0	0.00	0.3	42.10	42.25	-0.3	118	-0.22%
2023/06/07	1	42.10	0	42.10	42.05	1	122	0.81%
2023/06/06	3	42.45	0	0.00	41.95	3	128	2.34%
2023/06/02	0.1	42.50	0	0.00	42.45	0.1	151	0.07%
2023/06/01	0.1	42.12	0	0.00	42.50	0.1	161	0.03%
2023/05/31	0	0.00	0	42.05	42.10	0	162	0.00%
2023/05/30	2	42.00	0	0.00	42.05	2	162	1.23%
2023/05/29	1	42.00	0	0.00	42.20	1	162	0.61%
2023/05/26	0	0.00	5	42.29	41.70	-5	164	-3.05%
2023/05/23	0	42.40	0	0.00	42.20	0	166	0.00%
2023/05/22	0	42.50	6	41.46	42.10	-6	167	-3.57%
2023/05/18	1	41.65	0	0.00	41.75	1	167	0.60%
2023/05/17	0	0.00	1	42.00	41.90	-1	168	-0.59%
2023/05/15	1	41.22	0	0.00	41.80	1	168	0.60%
2023/05/11	1.1	42.01	0	0.00	41.45	1.1	176	0.60%
2023/05/09	0	43.35	0	0.00	42.95	0	180	0.00%
2023/05/08	0	43.43	0	0.00	43.40	0	183	0.02%
2023/05/03	3	43.79	0	0.00	43.65	3	186	1.62%
2023/05/02	2.1	46.09	2	44.85	45.10	0.1	184	0.04%
2023/04/27	0	42.60	0	0.00	42.85	0	180	0.00%
2023/04/26	2	42.98	0	0.00	43.20	2	180	1.11%
2023/04/24	1	45.15	0	0.00	44.60	1	182	0.55%
2023/04/21	0	44.45	0	0.00	44.60	0	184	0.02%
2023/04/20	1	45.20	0	0.00	44.95	1	187	0.54%
2023/04/18	0	0.00	0	46.85	46.30	0	197	-0.01%
2023/04/14	0	0.00	1	46.00	46.00	-1	211	-0.47%
2023/04/13	1	46.70	1.7	46.91	46.65	-0.7	210	-0.34%
2023/04/12	0.1	46.20	8.4	45.30	46.65	-8.3	198	-4.18%
2023/04/11	2	44.65	0	48.23	44.60	2	203	0.97%
2023/04/10	1	44.12	0	0.00	44.50	1	206	0.49%
2023/04/07	0	45.06	0	0.00	44.10	0	212	0.01%
2023/03/31	0	44.00	0	0.00	44.00	0	248	0.01%
2023/03/30	0.4	44.15	0	0.00	43.85	0.4	249	0.16%
2023/03/28	2	44.48	0	0.00	44.10	2	255	0.78%
2023/03/24	0	0.00	0.3	45.10	45.85	-0.3	267	-0.11%
2023/03/22	1	45.40	0	0.00	45.30	1	390	0.26%
2023/03/21	0	0.00	0.1	45.20	45.25	-0.1	402	-0.01%
2023/03/20	3.1	44.87	1	44.90	44.85	2.1	400	0.52%
2023/03/17	0	0.00	2	45.33	45.30	-2	399	-0.50%
2023/03/16	0	46.00	1.1	45.56	45.00	-1.1	400	-0.26%
2023/03/15	2	46.38	0	0.00	46.20	2	400	0.50%
2023/03/14	0.1	47.00	0	0.00	46.45	0.1	401	0.01%
2023/03/10	1	47.46	0	0.00	47.10	1	403	0.26%
2023/03/09	2.1	48.10	2	48.43	48.00	0.1	403	0.02%
2023/03/08	5.1	48.07	2	48.35	48.10	3.1	398	0.76%
2023/03/07	0	0.00	3	47.30	47.50	-3	384	-0.78%
2023/03/06	0	0.00	2.1	46.92	47.45	-2.1	382	-0.56%
2023/03/03	0	45.08	0	0.00	45.25	0	385	0.01%
2023/03/01	1.1	44.72	0	0.00	44.90	1.1	411	0.26%
2023/02/24	1	44.80	0	0.00	44.95	1	417	0.24%
2023/02/20	0	45.80	0	0.00	45.75	0	418	0.00%
2023/02/17	0	0.00	1	45.25	45.30	-1	418	-0.24%
2023/02/16	0	45.18	0	0.00	45.25	0	420	0.00%
2023/02/15	0	45.10	0	0.00	44.80	0	426	0.00%
2023/02/13	2.1	44.80	0.3	45.07	44.80	1.8	426	0.41%
2023/02/10	1.2	44.81	2.3	44.71	44.80	-1.1	428	-0.26%
2023/02/09	1	45.65	2	45.70	45.70	-1	426	-0.23%
2023/02/08	4.1	46.48	0	0.00	46.45	4.1	422	0.97%
2023/02/06	5	47.42	1	47.45	47.40	4	421	0.95%
2023/02/03	0	47.08	1	47.40	47.55	-1	418	-0.24%
2023/01/30	2	45.45	4	45.11	45.50	-2	412	-0.48%
2023/01/17	2.3	44.92	0	0.00	45.00	2.3	410	0.55%
2023/01/13	0.1	45.30	0.1	45.30	45.05	0	410	0.00%
2023/01/12	1.1	46.16	10	45.95	45.70	-8.9	411	-2.17%
2023/01/11	6	46.95	0	0.00	46.70	6	411	1.46%
2023/01/10	6	46.45	0	46.90	46.45	6	412	1.45%
2023/01/09	1	47.20	1	47.65	47.15	0	423	0.00%
2023/01/06	2	47.70	4	48.08	47.65	-2	422	-0.47%
2023/01/05	2	48.43	4.5	47.82	48.55	-2.5	418	-0.59%
2023/01/04	0.1	46.06	4	46.16	46.05	-3.9	406	-0.97%
2023/01/03	1	46.13	0	0.00	46.15	1	407	0.25%
2022/12/30	1	46.60	0	0.00	46.30	1	414	0.24%
2022/12/29	8	47.80	0	0.00	47.35	8	415	1.93%
2022/12/28	1	46.70	0.2	46.33	46.10	0.8	404	0.20%
2022/12/27	0.2	47.42	1	47.45	47.30	-0.9	408	-0.21%
2022/12/26	9	48.92	8	48.78	48.40	1	402	0.25%
2022/12/23	5.3	47.31	5	47.67	47.80	0.3	378	0.07%
2022/12/22	0	45.05	0	44.85	44.85	0	368	0.00%
2022/12/21	0.2	44.90	1	44.70	44.60	-0.8	369	-0.21%
2022/12/20	0	46.70	0	46.45	44.60	0	369	0.00%
2022/12/19	2	46.53	2	46.15	46.40	0	366	0.00%
2022/12/16	5.5	47.05	6	46.99	46.60	-0.5	362	-0.14%
2022/12/15	52.1	49.46	51	48.19	47.30	1.1	352	0.32%
2022/12/14	28	49.94	38.3	50.06	50.60	-10.3	310	-3.31%
2022/12/13	6	45.83	15.1	45.70	46.00	-9.1	229	-3.95%
2022/12/08	7	43.34	1	43.20	43.50	6	226	2.64%
2022/12/07	0	0.00	0.1	42.55	42.90	-0.1	227	-0.02%
2022/12/06	0.1	44.10	1	44.70	43.30	-1	227	-0.42%
2022/12/05	0	45.60	2	45.10	44.90	-2	231	-0.87%
2022/12/02	0	0.00	1	45.10	45.30	-1	245	-0.41%
2022/12/01	2	43.95	2	43.80	44.85	0	260	0.00%
2022/11/30	0.1	43.45	0	0.00	43.75	0.1	304	0.02%
2022/11/29	0	0.00	2.1	42.76	42.90	-2.1	319	-0.65%
2022/11/28	2	44.28	0	0.00	43.70	2	316	0.63%
2022/11/25	7	44.72	5.1	45.28	44.90	1.9	313	0.62%
2022/11/23	25.1	45.15	12.7	45.14	45.10	12.4	296	4.16%
2022/11/22	1	41.35	3	42.75	43.30	-2	275	-0.73%
2022/11/21	0	0.00	0.1	41.65	41.60	-0.1	268	-0.04%
2022/11/11	1	43.00	4	41.89	40.90	-3	272	-1.10%
2022/11/08	0	0.00	0.4	40.90	41.30	-0.4	266	-0.15%
2022/11/07	1	41.10	1	41.00	40.70	0	272	0.00%
2022/10/27	0	0.00	0.4	39.85	40.30	-0.4	277	-0.13%
2022/10/26	0	0.00	1	39.20	39.15	-1	277	-0.36%
2022/10/25	0	0.00	1	39.20	39.05	-1	277	-0.36%
2022/10/24	0	0.00	0	39.95	39.65	0	278	0.00%
2022/10/21	0	0.00	2	40.00	39.60	-2	279	-0.72%
2022/10/20	0	40.50	4	40.70	40.75	-4	277	-1.44%
2022/10/19	0	0.00	0.1	40.50	41.15	-0.1	276	-0.04%
2022/10/18	3	40.70	1	40.35	40.30	2	274	0.73%
2022/10/17	2	40.58	3	40.72	40.85	-1	273	-0.37%
2022/10/13	0.1	37.95	1	37.10	37.25	-0.9	260	-0.34%
2022/10/12	0	40.05	0.1	40.00	40.05	0	259	-0.01%
2022/10/11	0	0.00	0.1	40.35	40.25	-0.1	258	-0.04%
2022/10/05	6	41.69	7	40.48	39.85	-1	245	-0.41%
2022/10/04	4	41.20	3	40.98	40.35	1	245	0.41%
2022/09/30	0	37.55	2	38.68	39.50	-2	241	-0.84%
2022/09/28	0.3	39.30	0	0.00	37.55	0.3	244	0.12%
2022/09/27	0	0.00	2	39.40	40.00	-2	244	-0.82%
2022/09/26	0	38.90	2	39.00	38.85	-2	247	-0.79%
2022/09/23	0.3	41.00	0	0.00	41.00	0.3	249	0.10%
2022/09/22	0	41.55	0	0.00	41.85	0	256	0.00%
2022/09/19	0	0.00	0.1	43.38	42.50	-0.1	256	-0.04%
2022/09/16	3.2	44.17	7	45.05	44.05	-3.8	255	-1.47%
2022/09/15	0	0.00	1	46.20	46.30	-1	260	-0.38%
2022/09/14	0.3	46.00	8.1	45.19	45.25	-7.8	261	-2.99%
2022/09/13	1.1	45.90	7	45.87	46.15	-5.9	261	-2.26%
2022/09/12	1	47.00	11	46.19	46.10	-10	262	-3.80%
2022/09/08	18	47.73	10	47.30	47.30	8	259	3.09%
2022/09/07	7.1	46.02	11	45.88	45.30	-3.9	246	-1.58%
2022/09/06	70.2	52.69	26.2	51.36	50.00	44	231	19.03%
2022/09/05	1.3	49.99	8	49.90	51.00	-6.7	184	-3.66%
2022/09/01	0.1	47.00	0	0.00	47.25	0.1	173	0.06%
2022/08/29	0	0.00	2	45.13	45.05	-2	182	-1.10%
2022/08/26	0	0.00	0	46.15	46.60	0	187	0.00%
2022/08/23	0.2	46.25	0	0.00	46.00	0.2	193	0.08%
2022/08/19	2	47.00	0	0.00	47.00	2	189	1.07%
2022/08/18	0	0.00	0.1	47.35	47.50	-0.1	192	-0.05%
2022/08/17	0	47.20	0	0.00	47.00	0	194	0.01%
2022/08/16	0	47.00	0	47.20	47.20	0	198	0.00%
2022/08/15	0	0.00	0	47.95	47.95	0	201	0.00%
2022/08/12	0	0.00	5.3	47.69	47.15	-5.3	206	-2.56%
2022/08/11	1	46.45	0	45.00	44.90	1	219	0.45%
2022/08/10	0	0.00	1	46.29	45.30	-1	226	-0.45%
2022/08/09	0	0.00	0	43.25	43.40	0	223	0.00%
2022/08/08	1	42.70	0	0.00	42.70	1	223	0.45%
2022/08/02	1	42.05	0	0.00	41.65	1	247	0.40%
2022/07/28	0	0.00	2	42.00	41.90	-2	271	-0.74%
2022/07/26	0	0.00	2.6	42.05	41.90	-2.6	292	-0.89%
2022/07/22	0	0.00	0.1	43.25	43.35	-0.1	338	-0.02%
2022/07/21	0	0.00	0	42.80	43.30	0	386	0.00%
2022/07/20	0	0.00	1	42.50	42.55	-1	488	-0.20%
2022/07/19	3.1	40.92	0	0.00	41.25	3.1	802	0.38%
2022/07/14	0	0.00	1	39.50	40.25	-1	942	-0.11%
2022/07/11	1	39.50	0	0.00	39.30	1	1,043	0.10%
2022/07/06	0	0.00	0.2	38.45	38.65	-0.2	1,046	-0.02%
2022/07/05	1	39.15	1	38.70	39.60	0	1,049	0.00%
2022/07/04	0	0.00	1.2	37.13	37.05	-1.2	1,049	-0.11%
2022/07/01	2	37.61	2	37.70	36.20	0	1,057	0.00%
2022/06/30	0	0.00	2	39.53	38.95	-2	1,065	-0.19%
2022/06/29	0	0.00	3	41.78	41.90	-3	1,069	-0.28%
2022/06/27	0	0.00	2	43.00	43.45	-2	1,079	-0.19%
2022/06/23	0	42.30	0	0.00	42.10	0	1,145	0.00%
2022/06/22	7.1	48.55	0	0.00	47.50	7.1	1,139	0.62%
2022/06/17	0.1	50.40	3.1	50.14	50.00	-3	1,138	-0.27%
2022/06/16	1	51.10	0.1	52.20	50.40	0.9	1,143	0.08%
2022/06/15	0	0.00	4	51.95	51.80	-4	1,145	-0.35%
2022/06/14	1.1	50.61	1	51.50	51.50	0.1	1,145	0.00%
2022/06/13	0	0.00	9.4	50.78	51.40	-9.4	1,145	-0.82%
2022/06/10	0.6	51.70	0	0.00	51.40	0.6	1,146	0.05%
2022/06/09	1	52.00	1	52.20	51.90	0	1,147	0.00%
2022/06/08	0	0.00	1	52.50	52.70	-1	1,145	-0.09%
2022/06/07	0	0.00	3	52.97	52.10	-3	1,144	-0.26%
2022/06/06	0	0.00	4	52.10	52.60	-4	1,141	-0.35%
2022/06/01	1	51.50	1.1	51.04	51.50	-0.1	1,142	-0.01%
2022/05/31	3	50.80	1.2	50.83	50.60	1.8	1,141	0.16%
2022/05/30	2	51.00	2	51.20	51.20	0	1,141	0.00%
2022/05/27	2	50.90	1	50.50	50.30	1	1,138	0.09%
2022/05/25	0	0.00	6.1	50.30	50.30	-6.1	1,140	-0.53%
2022/05/24	14.1	50.70	1	50.90	50.10	13.1	1,146	1.14%
2022/05/23	2	51.15	0	0.00	51.00	2	1,145	0.17%
2022/05/20	0	0.00	1	52.00	51.50	-1	1,147	-0.09%
2022/05/19	15	51.69	14	51.75	50.70	1	1,144	0.09%
2022/05/18	1	51.30	6	51.40	51.20	-5	1,126	-0.44%
2022/05/17	1	49.90	2	50.10	50.00	-1	1,121	-0.09%
2022/05/16	7	50.16	0	0.00	50.00	7	1,122	0.62%
2022/05/13	1	50.00	1	50.80	50.30	0	1,123	0.00%
2022/05/12	1	50.00	1.2	50.03	49.70	-0.2	1,126	-0.02%
2022/05/11	4	50.88	5.6	50.53	50.10	-1.6	1,124	-0.14%
2022/05/10	2	50.25	5.2	50.48	50.60	-3.2	1,123	-0.28%
2022/05/09	4	51.60	9.1	52.08	51.30	-5.1	1,118	-0.46%
2022/05/06	0	0.00	3	53.00	53.20	-3	1,108	-0.27%
2022/05/05	4	54.27	5.1	54.26	53.80	-1	1,107	-0.09%
2022/05/04	1	52.90	5	53.30	53.50	-4	1,105	-0.36%
2022/05/03	1	55.60	4	54.38	53.90	-3	1,100	-0.27%
2022/04/29	10	55.62	15	55.47	54.70	-5	1,098	-0.45%
2022/04/28	15.3	55.84	3.4	55.34	55.40	11.9	1,086	1.09%
2022/04/27	28	57.48	31	57.29	56.50	-3	1,067	-0.28%
2022/04/26	101.4	59.77	93.1	59.62	57.40	8.3	1,032	0.80%	大買/
2022/04/25	441.9	65.82	426.5	65.10	59.80	15.5	937	1.65%	大買/大賣/
2022/04/22	64.3	61.14	55.3	61.26	62.70	8.9	637	1.40%
2022/04/21	20.4	58.57	18.2	58.48	57.00	2.2	566	0.39%
2022/04/20	5.3	57.74	10	57.60	57.10	-4.8	543	-0.88%
2022/04/19	32	59.29	14.1	58.87	59.50	17.9	534	3.35%
2022/04/18	17	55.89	19	55.72	56.00	-2	505	-0.40%
2022/04/15	2	51.60	1	51.50	51.90	1	497	0.20%
2022/04/14	0	0.00	10	52.68	52.70	-10	528	-1.89%
2022/04/13	0.1	53.00	4	53.18	53.60	-3.9	563	-0.69%
2022/04/12	0	0.00	2	52.15	52.50	-2	628	-0.32%
2022/04/11	0	0.00	9	54.27	53.00	-9	730	-1.23%
2022/04/08	5	55.18	3	55.20	55.00	2	800	0.25%
2022/04/07	8	56.45	6	57.12	55.50	2	834	0.24%
2022/04/06	9	59.79	8.4	59.29	58.40	0.7	912	0.07%
2022/04/01	7	58.01	4.4	58.28	57.40	2.6	1,087	0.24%
2022/03/31	2	57.10	4.3	57.54	57.00	-2.3	1,138	-0.20%
2022/03/30	6	57.67	2	57.71	58.10	4	1,381	0.29%
2022/03/29	42	58.39	29	57.89	58.00	13	1,480	0.88%
2022/03/28	56	57.79	54	58.35	59.10	2	1,482	0.14%
2022/03/25	0	0.00	5	54.20	54.40	-5	1,435	-0.35%
2022/03/24	2	54.50	5	54.70	54.70	-3	1,434	-0.21%
2022/03/23	1	54.00	1.1	54.12	54.20	-0.1	1,433	-0.01%
2022/03/21	1	53.80	2	53.75	53.50	-1	1,432	-0.07%
2022/03/18	6	53.23	1.2	53.13	53.40	4.8	1,431	0.33%
2022/03/17	0	0.00	1.2	51.75	51.70	-1.2	1,429	-0.09%
2022/03/16	1	50.70	0	0.00	50.70	1	1,429	0.07%
2022/03/15	1.1	50.61	0	0.00	50.40	1.1	1,437	0.08%
2022/03/11	2	50.65	0	0.00	50.70	2	1,441	0.14%
2022/03/10	1	51.40	0	0.00	51.40	1	1,449	0.07%
2022/03/09	0	50.00	0	0.00	50.00	0	1,459	0.00%
2022/03/08	0	0.00	2	49.85	49.55	-2	1,462	-0.14%
2022/03/07	6.2	51.12	1	50.30	50.30	5.2	1,466	0.35%
2022/03/04	0.1	53.20	2	53.10	53.10	-1.9	1,468	-0.13%
2022/03/03	0	53.80	1	53.90	53.90	-1	1,500	-0.07%
2022/03/01	0	0.00	1	53.60	53.50	-1	1,520	-0.07%
2022/02/25	0.1	52.84	14	52.66	53.00	-14	1,518	-0.92%
2022/02/24	1.1	52.11	4	52.75	51.90	-2.9	1,517	-0.19%
2022/02/23	2.1	54.81	0	0.00	54.80	2.1	1,515	0.14%
2022/02/21	1	55.50	0.2	55.73	55.90	0.8	1,513	0.05%
2022/02/18	0	0.00	0.2	57.20	56.30	-0.2	1,515	-0.01%
2022/02/17	1	56.50	1.4	57.15	56.50	-0.4	1,515	-0.02%
2022/02/16	1	57.60	0	0.00	56.80	1	1,513	0.07%
2022/02/11	2	58.55	0	0.00	58.70	2	1,509	0.13%
2022/02/10	0	0.00	1	59.80	60.00	-1	1,507	-0.07%
2022/02/08	0	59.80	1	60.10	59.90	-1	1,506	-0.07%
2022/02/07	1	57.50	0	58.00	59.50	1	1,506	0.07%
2022/01/26	0	0.00	3	57.73	57.50	-3	1,505	-0.20%
2022/01/25	0.1	59.32	1	58.70	58.00	-0.9	1,503	-0.06%
2022/01/24	0	0.00	0	60.00	60.10	0	1,501	0.00%
2022/01/21	2	60.95	5	61.62	60.40	-3	1,497	-0.20%
2022/01/19	4.1	62.45	9.2	62.61	62.70	-5.1	1,491	-0.34%
2022/01/18	3.3	63.11	9.2	63.04	62.90	-5.9	1,481	-0.40%
2022/01/17	6.3	64.49	10.6	64.27	63.30	-4.3	1,473	-0.29%
2022/01/14	4	64.80	18.1	63.33	63.60	-14.1	1,461	-0.96%
2022/01/13	2.1	64.65	3.1	64.75	64.30	-1	1,459	-0.07%
2022/01/12	4.1	63.58	22.2	63.57	65.50	-18.2	1,453	-1.25%
2022/01/11	34.2	66.73	45.5	66.75	64.40	-11.3	1,440	-0.78%
2022/01/10	43.1	66.66	35.6	65.63	65.10	7.5	1,403	0.53%
2022/01/07	44.8	68.35	25.6	67.81	66.70	19.2	1,384	1.39%
2022/01/06	30.4	69.43	35	69.57	70.00	-4.7	1,358	-0.34%
2022/01/05	56.3	69.05	55.3	69.13	71.10	1	1,328	0.07%
2022/01/04	117.4	70.67	118.5	70.50	70.50	-1	1,267	-0.08%	大買/大賣/
2022/01/03	60.1	68.73	58.2	68.71	67.50	1.9	1,164	0.16%
2021/12/30	29.1	64.83	32	65.12	66.20	-3	1,102	-0.27%
2021/12/29	98	65.15	74	65.03	65.60	24	1,076	2.23%
2021/12/28	197.1	64.47	193.1	64.07	65.60	4	992	0.40%	大買/大賣/
2021/12/27	47.1	59.90	26	59.93	60.80	21.1	812	2.60%
2021/12/24	295.1	62.24	261	62.43	61.20	34	759	4.48%	大買/大賣/
2021/12/23	35	56.21	53.6	56.76	59.20	-18.6	516	-3.59%
2021/12/22	10	53.13	3	53.12	53.90	7	414	1.68%
2021/12/21	0	0.00	1	50.70	50.90	-1	394	-0.25%
2021/12/20	2	50.75	2	50.50	50.40	0	395	0.00%
2021/12/17	0	50.50	0	0.00	50.20	0	396	0.00%
2021/12/14	3.1	49.41	1.1	49.21	49.10	2	396	0.51%
2021/12/13	0	0.00	1	50.50	50.30	-1	392	-0.26%
2021/12/10	5	50.50	5	50.40	50.80	0	390	0.00%
2021/12/09	1.2	51.00	2	50.55	50.40	-0.8	391	-0.20%
2021/12/08	4	51.43	2	51.40	51.20	2	388	0.51%
2021/12/07	0	0.00	2	51.60	51.40	-2	394	-0.51%
2021/12/06	18	53.30	10.1	52.23	52.50	7.9	464	1.70%
2021/12/03	2	54.30	0	0.00	54.10	2	509	0.39%
2021/12/02	1	52.80	4	52.25	52.20	-3	511	-0.59%
2021/12/01	1	54.59	2	53.60	53.50	-1	530	-0.19%
2021/11/30	6	52.48	17	52.60	52.80	-11	526	-2.09%
2021/11/29	26	55.51	17	55.30	52.50	9	528	1.71%
2021/11/26	14.1	53.22	11	53.01	53.20	3.1	500	0.61%
2021/11/24	0	0.00	0	51.00	51.30	0	483	0.00%
2021/11/22	8	52.15	2	51.95	51.90	6	487	1.23%
2021/11/19	1	50.70	1	50.40	50.40	0	484	0.00%
2021/11/17	2	50.85	1	50.80	50.80	1	489	0.20%
2021/11/16	1	52.60	1	51.80	51.90	0	488	0.00%
2021/11/12	0	0.00	1	52.10	52.00	-1	506	-0.20%
2021/11/09	0	52.40	0	0.00	52.20	0	536	0.00%
2021/11/08	0	0.00	1	51.61	52.30	-1	537	-0.19%
2021/11/05	0	0.00	0	52.31	51.50	0	540	0.00%
2021/11/04	0	51.80	1	52.20	52.50	-1	547	-0.18%
2021/11/03	0	0.00	1.1	51.78	51.70	-1.1	557	-0.20%
2021/11/02	1.1	51.32	0	0.00	51.10	1.1	562	0.19%
2021/10/29	0	0.00	2	50.60	50.40	-2	558	-0.36%
2021/10/28	1	51.20	2	51.30	51.10	-1	559	-0.18%
2021/10/27	0.1	51.50	3	51.20	50.90	-3	564	-0.52%
2021/10/25	2	48.28	2	48.98	49.05	0	565	0.00%
2021/10/22	3	48.73	0	0.00	48.65	3	575	0.52%
2021/10/21	0	0.00	3	51.73	50.10	-3	580	-0.52%
2021/10/20	3	49.57	1	49.20	49.05	2	576	0.35%
2021/10/19	0	0.00	6	48.27	48.35	-6	576	-1.04%
2021/10/15	0	0.00	1.1	48.58	48.45	-1.1	595	-0.18%
2021/10/14	5.1	46.61	1	46.75	47.65	4.1	606	0.68%
2021/10/13	0	0.00	1.1	47.99	47.65	-1.1	617	-0.17%
2021/10/12	1.1	47.91	0	0.00	47.65	1.1	623	0.18%
2021/10/08	0	0.00	2	50.50	49.70	-2	629	-0.32%
2021/10/07	2	50.90	4	49.85	50.50	-2	636	-0.31%
2021/10/06	2.1	49.44	4	48.03	47.50	-1.9	637	-0.30%
2021/10/05	1	50.00	0.2	49.67	50.30	0.8	635	0.13%
2021/10/04	1.1	49.75	0	0.00	49.05	1.1	639	0.16%
2021/10/01	3.1	52.11	6	51.25	50.00	-2.9	652	-0.44%
2021/09/30	2	53.10	4	53.28	53.20	-2	658	-0.30%
2021/09/29	5	54.14	6.6	53.91	53.90	-1.6	671	-0.23%
2021/09/28	0.1	55.20	0	0.00	55.20	0.1	678	0.01%
2021/09/27	0	0.00	1.2	56.55	55.90	-1.2	685	-0.18%
2021/09/24	2.1	55.71	2	55.70	55.70	0.1	690	0.01%
2021/09/23	1	55.70	0	0.00	55.50	1	699	0.14%
2021/09/22	4.1	55.60	6	55.75	55.30	-1.9	707	-0.27%
2021/09/17	1	56.30	5	56.66	56.50	-4	711	-0.56%
2021/09/16	5	56.72	4	57.10	56.60	1	716	0.14%
2021/09/15	1	57.10	1	57.00	56.90	0	728	0.00%
2021/09/14	0	57.50	0	0.00	57.30	0	735	0.00%
2021/09/13	5	57.98	2	57.70	57.20	3	740	0.41%
2021/09/10	6.1	59.05	3	60.17	58.80	3.1	747	0.41%
2021/09/09	104	60.37	97	59.88	59.80	7	745	0.94%	大買/
2021/09/08	13	58.59	13.2	59.57	61.40	-0.2	677	-0.03%
2021/09/07	3.1	55.43	6	56.12	55.90	-2.9	639	-0.45%
2021/09/06	4.1	55.81	3	56.00	55.30	1.1	634	0.17%
2021/09/03	1	59.20	0	0.00	59.60	1	617	0.16%
2021/09/02	2	59.70	0	0.00	59.00	2	626	0.32%
2021/09/01	1	57.50	0	0.00	58.90	1	625	0.16%
2021/08/31	1	58.20	3	58.23	58.20	-2	636	-0.31%
2021/08/27	0	58.60	1.3	58.56	59.00	-1.3	691	-0.19%
2021/08/26	0	0.00	2	58.50	58.40	-2	707	-0.28%
2021/08/25	1	59.40	1	59.50	59.50	0	740	0.00%
2021/08/24	3.1	59.11	0	0.00	58.40	3.1	798	0.39%
2021/08/23	1	59.90	0	0.00	60.00	1	809	0.12%
2021/08/20	0	0.00	3	58.27	58.20	-3	819	-0.37%
2021/08/19	1	58.60	0	0.00	58.00	1	829	0.12%
2021/08/18	2	59.40	1	56.31	60.50	1	844	0.11%
2021/08/17	1	59.19	3.2	58.44	58.00	-2.1	866	-0.25%
2021/08/16	3	59.80	6	60.30	59.50	-3	885	-0.34%
2021/08/13	0.2	65.10	0.3	66.30	64.00	-0.2	900	-0.02%
2021/08/12	3	66.27	0	0.00	65.80	3	1,003	0.30%
2021/08/11	2	65.80	3	66.60	66.10	-1	1,148	-0.09%
2021/08/10	3.1	66.69	0	0.00	66.60	3.1	1,384	0.22%
2021/08/09	5.1	68.16	0	68.60	67.70	5.1	1,610	0.32%
2021/08/06	2	69.70	2	70.10	69.90	0	1,775	0.00%
2021/08/03	1	70.80	0	71.90	71.30	1	1,911	0.05%
2021/08/02	0	70.03	2	69.60	70.10	-2	1,919	-0.10%
2021/07/30	5	69.82	3	69.83	69.80	2	1,928	0.11%
2021/07/29	0	0.00	2	70.15	70.10	-2	1,941	-0.10%
2021/07/28	0.1	70.70	5	69.80	69.80	-5	1,961	-0.25%
2021/07/27	2	72.36	0	0.00	71.90	2	1,974	0.10%
2021/07/26	2.1	72.57	1	72.41	72.40	1.1	1,993	0.06%
2021/07/22	4.1	73.22	4	73.33	72.90	0.1	2,059	0.01%
2021/07/21	1.3	73.52	3.1	75.00	73.10	-1.8	2,064	-0.09%
2021/07/20	7.6	77.05	2.1	76.58	76.10	5.5	2,061	0.27%
2021/07/19	5.8	83.14	2	82.60	82.60	3.8	2,057	0.19%
2021/07/16	6	83.90	2	84.30	83.60	4	2,059	0.20%
2021/07/15	3.1	83.90	7	84.01	83.90	-4	2,057	-0.19%
2021/07/14	3	82.73	9	82.54	82.90	-6	2,059	-0.29%
2021/07/13	7	82.96	2	84.05	82.70	5	2,065	0.24%
2021/07/12	1	83.50	1.1	83.42	84.00	-0.1	2,071	0.00%
2021/07/09	15	83.72	0	0.00	83.20	15	2,081	0.72%
2021/07/08	3	84.40	14	84.51	84.20	-11	2,109	-0.52%
2021/07/07	9.1	83.51	2	84.10	83.30	7.1	2,142	0.33%
2021/07/06	7.3	83.07	3.1	83.33	83.00	4.2	2,169	0.20%
2021/07/05	4	81.63	8	81.28	82.00	-4	2,187	-0.18%
2021/07/02	1	80.40	6	80.15	80.20	-5	2,221	-0.23%
2021/07/01	1.4	79.89	1	80.00	79.20	0.4	2,321	0.02%
2021/06/30	16.1	79.91	6.1	80.02	79.90	10	2,424	0.41%
2021/06/29	3.4	80.35	4	80.35	80.10	-0.6	2,450	-0.02%
2021/06/28	2.7	81.75	3	81.18	81.10	-0.4	2,484	-0.01%
2021/06/25	2	82.30	0	0.00	81.80	2	2,532	0.08%
2021/06/24	0	80.90	2.4	81.43	82.10	-2.3	2,540	-0.09%
2021/06/23	0	0.00	6.1	81.10	80.80	-6.1	2,543	-0.24%
2021/06/22	4.1	80.21	2	80.41	80.10	2.1	2,552	0.08%
2021/06/21	8	80.78	3.2	80.78	80.10	4.8	2,554	0.19%
2021/06/18	2.1	81.80	2	81.50	81.50	0.1	2,556	0.00%
2021/06/17	1.1	81.40	1	82.20	82.10	0.1	2,570	0.00%
2021/06/16	7.1	82.10	28	81.82	81.70	-21	2,646	-0.79%
2021/06/15	8	83.21	0	83.80	83.20	8	2,676	0.30%
2021/06/10	18	84.76	7	83.74	83.80	11	2,723	0.40%
2021/06/08	3.1	83.80	6	83.33	83.60	-2.9	2,781	-0.11%
2021/06/07	5	85.66	7	84.70	84.20	-2	2,797	-0.07%
2021/06/04	27	87.67	11	87.25	87.30	16	2,784	0.57%
2021/06/03	8	87.24	5	86.88	87.40	3	2,774	0.11%
2021/06/02	15.1	86.76	19	86.71	86.60	-3.9	2,833	-0.14%
2021/06/01	17	87.34	4.1	87.20	87.90	12.9	2,814	0.46%
2021/05/31	2	83.80	4	83.85	84.30	-2	2,781	-0.07%
2021/05/28	9	83.63	11	83.57	83.40	-2	2,785	-0.07%
2021/05/27	5	82.74	3	82.93	82.90	2	2,797	0.07%
2021/05/26	7	84.33	10.2	83.85	83.60	-3.2	2,793	-0.11%
2021/05/25	4	83.60	11.1	83.85	83.80	-7.1	2,794	-0.25%
2021/05/24	21.7	85.00	15	85.05	84.80	6.6	2,807	0.24%
2021/05/21	13	83.85	16	83.93	83.60	-3	2,806	-0.11%
2021/05/20	40.1	88.56	72.2	87.20	83.50	-32.1	2,809	-1.14%
2021/05/19	102.7	93.51	99	92.85	90.10	3.7	2,719	0.13%	大買/
2021/05/18	185.8	93.72	174.1	92.05	91.60	11.7	2,600	0.45%	大買/大賣/
2021/05/17	125.7	92.00	100	92.52	94.10	25.8	2,390	1.08%	大買/
2021/05/14	188	88.51	178	87.26	85.60	10	2,190	0.46%	大買/大賣/
2021/05/13	24	83.15	29.1	83.72	85.00	-5.1	2,052	-0.25%
2021/05/12	38.4	80.12	60	80.80	77.30	-21.6	2,048	-1.05%
2021/05/11	14	80.78	13	80.98	80.10	1	2,072	0.05%
2021/05/10	8	84.46	2	84.40	84.50	6	2,300	0.26%
2021/05/07	2	85.14	2	85.60	85.40	0	2,341	0.00%
2021/05/06	10	84.22	9	83.56	82.70	1	2,455	0.04%
2021/05/05	2	85.55	11	86.67	84.80	-9	2,547	-0.35%
2021/05/04	3	81.70	1	83.40	83.00	2	2,970	0.07%
2021/05/03	7	87.06	3	88.03	85.50	4	3,053	0.13%
2021/04/29	13	88.02	11	87.03	89.00	2	3,046	0.07%
2021/04/28	13.1	87.45	6	87.25	87.90	7.1	3,068	0.23%
2021/04/27	4	83.60	3.1	84.15	84.60	0.9	3,049	0.03%
2021/04/26	4	82.45	4	82.53	83.00	0	3,058	0.00%
2021/04/23	1.1	82.53	4	82.15	82.00	-2.9	3,076	-0.09%
2021/04/22	6.1	83.65	6.6	83.30	81.90	-0.5	3,090	-0.02%
2021/04/21	4.1	83.98	5	83.76	84.20	-0.9	3,076	-0.03%
2021/04/20	0	84.59	5.1	84.27	84.30	-5.1	3,077	-0.17%
2021/04/19	3	85.30	10	85.48	85.10	-7	3,079	-0.23%
2021/04/16	10.1	86.69	3	86.30	86.40	7.1	3,099	0.23%
2021/04/15	10	85.55	12	85.29	86.70	-2	3,103	-0.06%
2021/04/14	6.1	83.55	14	84.75	83.70	-7.9	3,113	-0.25%
2021/04/13	26	89.58	30.1	89.64	85.90	-4	3,143	-0.13%
2021/04/12	11.5	89.19	22	89.06	88.40	-10.5	3,106	-0.34%
2021/04/09	17	91.22	18.4	91.20	91.40	-1.4	3,081	-0.05%
2021/04/08	19	91.84	32.1	91.47	91.10	-13.1	3,091	-0.42%
2021/04/07	66.1	95.24	44.1	94.44	93.00	22	3,061	0.72%
2021/04/06	73	89.94	31.8	91.76	94.30	41.3	2,968	1.39%
2021/04/01	14.1	85.92	19.6	85.91	85.80	-5.5	2,875	-0.19%
2021/03/31	28.5	85.59	14.3	85.45	85.70	14.2	2,864	0.50%
2021/03/30	24.4	84.20	8.4	84.33	85.00	15.9	2,883	0.55%
2021/03/29	1	82.40	6	82.25	82.50	-5	2,880	-0.17%
2021/03/26	9.1	81.04	2	80.50	81.00	7.1	2,948	0.24%
2021/03/25	3	80.47	9	80.32	80.30	-6	2,950	-0.20%
2021/03/24	3.5	82.03	1.1	81.63	81.50	2.4	2,951	0.08%
2021/03/23	0	0.00	5.1	82.28	81.50	-5.1	2,952	-0.17%
2021/03/22	2.1	82.23	5.4	82.09	82.00	-3.2	2,966	-0.11%
2021/03/19	41	84.02	19	83.01	82.80	22	2,980	0.74%
2021/03/18	3.1	84.20	18	83.62	84.40	-15	2,924	-0.51%
2021/03/17	2	82.15	5	82.18	82.50	-3	2,924	-0.10%
2021/03/16	14.2	82.39	33.2	81.83	82.80	-18.9	2,929	-0.65%
2021/03/15	36.2	81.62	5	81.08	82.30	31.1	2,909	1.07%
2021/03/12	14	79.87	8.1	79.63	79.40	5.9	2,903	0.20%
2021/03/11	9.3	77.30	20	77.54	78.70	-10.7	2,975	-0.36%
2021/03/10	5.2	75.15	3	75.47	75.70	2.2	2,985	0.07%
2021/03/09	5	73.32	8	73.60	74.40	-3	3,004	-0.10%
2021/03/08	19.1	73.92	9	73.27	72.60	10.1	3,053	0.33%
2021/03/05	7	76.02	9	75.86	75.20	-2	3,010	-0.07%
2021/03/04	3	78.53	1	77.22	77.00	2	3,041	0.07%
2021/03/03	4	81.38	6	80.75	80.70	-2	3,057	-0.07%
2021/03/02	2	80.75	4.2	81.18	79.80	-2.1	3,064	-0.07%
2021/02/26	4	80.02	2	80.05	79.70	2	3,060	0.07%
2021/02/25	7	80.76	6	80.52	80.50	1	3,079	0.03%
2021/02/24	11.1	81.77	8.2	82.06	80.60	2.8	3,078	0.09%
2021/02/23	12	80.94	9	81.12	80.70	3	3,046	0.10%
2021/02/22	14.2	80.98	12.3	80.58	81.60	1.9	3,062	0.06%
2021/02/19	6	77.72	19	78.12	78.70	-13	3,050	-0.43%
2021/02/18	10	77.59	13	76.48	78.20	-3	3,053	-0.10%
2021/02/17	4.3	74.79	8	75.00	75.00	-3.8	3,050	-0.12%
2021/02/05	12.1	76.71	12.1	76.62	76.10	0	3,042	0.00%
2021/02/04	10	78.58	20	78.46	78.00	-10	3,029	-0.33%
2021/02/03	26.3	79.57	24	80.14	79.40	2.3	3,135	0.07%
2021/02/02	37.1	81.00	39	81.35	81.10	-1.9	3,260	-0.06%
2021/02/01	178.1	85.10	175.2	84.81	83.80	2.9	3,226	0.09%	大買/大賣/
2021/01/29	34	80.26	40.1	80.27	80.50	-6.1	3,032	-0.20%
2021/01/28	79	80.77	80	81.07	79.70	-1	3,125	-0.03%
2021/01/27	99	80.61	115	80.22	78.50	-16	3,111	-0.51%	大賣/
2021/01/26	318.1	79.50	281	79.27	82.00	37.1	3,061	1.21%	大買/大賣/
2021/01/25	15	74.96	13	76.94	78.50	2	2,700	0.07%
2021/01/22	6	70.03	13	70.64	71.40	-7	2,676	-0.26%
2021/01/21	16.1	71.45	10.1	69.92	69.30	6	2,765	0.22%
2021/01/20	26	70.28	18	68.07	67.30	8	2,806	0.29%
2021/01/19	3	70.63	7	69.66	71.20	-4	3,024	-0.13%
2021/01/18	16	69.32	20	68.41	68.50	-4	3,067	-0.13%
2021/01/15	10	68.82	43	69.02	67.10	-33	3,104	-1.06%
2021/01/14	0	0.00	2	71.65	71.10	-2	3,143	-0.06%
2021/01/13	0	0.00	4	71.50	71.20	-4	3,216	-0.12%
2021/01/12	1	72.00	0.1	72.23	71.20	0.9	3,344	0.03%
2021/01/11	5	71.56	8	70.74	73.10	-3	3,503	-0.09%
2021/01/08	3	71.33	3	72.07	71.50	0	3,587	0.00%
2021/01/07	2.1	73.26	10	73.32	73.30	-7.9	3,636	-0.22%
2021/01/06	19	74.79	26	74.66	72.70	-7	3,784	-0.19%
2021/01/05	2	78.30	0	78.60	77.60	2	3,846	0.05%
2021/01/04	1	78.60	2	78.70	78.50	-1	3,916	-0.03%
2020/12/31	7.1	81.32	23	81.55	80.00	-15.9	4,015	-0.40%
2020/12/30	1	78.00	6	78.83	79.70	-5	4,096	-0.12%
2020/12/29	1	79.20	30	78.28	78.20	-29	4,299	-0.67%
2020/12/28	13	79.30	11	78.86	78.60	2	4,814	0.04%
2020/12/25	33	80.63	8	80.20	80.00	25	4,964	0.50%
2020/12/24	12.1	78.39	34	80.21	81.30	-22	5,099	-0.43%
2020/12/23	42	80.21	5	77.88	77.60	37	5,344	0.69%
2020/12/22	77	82.01	29.3	81.87	81.00	47.7	5,549	0.86%
2020/12/21	0.1	78.50	0.2	78.56	78.90	-0.1	5,680	0.00%
2020/12/18	4.1	78.76	3	78.47	77.80	1.1	5,924	0.02%
2020/12/17	0.4	80.20	3	79.60	79.10	-2.6	6,086	-0.04%
2020/12/16	7	79.16	18	79.49	80.90	-11	6,228	-0.18%
2020/12/15	9	80.09	7	80.90	78.60	2	6,587	0.03%
2020/12/14	2	81.60	4	81.58	80.60	-2	6,729	-0.03%
2020/12/11	4	81.83	10	81.99	83.00	-6	7,071	-0.08%
2020/12/10	7.1	82.65	6	81.62	80.80	1.1	7,585	0.01%
2020/12/09	1.1	83.69	33	83.54	83.50	-31.9	8,141	-0.39%
2020/12/08	4	84.75	16	84.47	84.40	-12	8,543	-0.14%
2020/12/07	45.1	82.63	57	82.21	84.00	-11.9	8,900	-0.13%
2020/12/04	12	86.72	12	86.18	85.90	0	9,134	0.00%
2020/12/03	7	86.39	13	86.36	86.00	-6	9,670	-0.06%
2020/12/02	6.2	88.30	10	87.08	88.40	-3.8	9,884	-0.04%
2020/12/01	7.1	90.61	4	90.80	90.10	3.1	10,105	0.03%
2020/11/30	24.2	94.56	8	93.46	92.50	16.2	10,551	0.15%
2020/11/27	1	91.30	11	93.76	94.40	-10	10,802	-0.09%
2020/11/26	3.1	90.91	0	0.00	91.20	3.1	10,955	0.03%
2020/11/25	5	92.06	4.3	91.71	91.40	0.7	11,145	0.01%
2020/11/24	3	94.83	6.1	94.66	94.00	-3.1	11,415	-0.03%
2020/11/23	1.1	92.96	2	92.80	93.00	-0.9	11,923	-0.01%
2020/11/20	2.1	91.83	1	92.19	91.90	1	12,229	0.01%
2020/11/19	5.1	94.80	10	95.22	92.70	-4.9	12,462	-0.04%
2020/11/18	0.2	90.71	19.1	91.39	91.70	-18.9	12,489	-0.15%
2020/11/17	1.2	88.97	2	89.00	88.90	-0.8	12,535	-0.01%
2020/11/16	3.1	90.31	2.1	89.85	89.60	1	12,616	0.01%
2020/11/13	0	0.00	4	91.48	90.80	-4	12,685	-0.03%
2020/11/12	4	90.28	9	90.00	90.00	-5	12,733	-0.04%
2020/11/11	126	89.95	156	88.00	91.50	-30	12,799	-0.23%	大買/大賣/
2020/11/10	105.1	88.79	84.2	89.25	86.60	20.9	12,722	0.16%	大買/
2020/11/09	8.5	95.49	14	95.91	96.20	-5.5	12,636	-0.04%
2020/11/06	16	94.57	21	94.80	94.20	-5	12,631	-0.04%
2020/11/05	62.5	95.55	41	94.40	93.80	21.5	12,612	0.17%
2020/11/04	39	94.00	53	94.03	95.50	-14	12,674	-0.11%
2020/11/03	28	92.79	31	92.60	91.50	-3	12,892	-0.02%
2020/11/02	49	91.53	57	91.34	91.60	-8	13,125	-0.06%
2020/10/30	39	93.89	30	94.45	91.20	9	13,398	0.07%
2020/10/29	43.1	94.86	49	94.41	96.00	-5.9	13,509	-0.04%
2020/10/28	31.1	94.43	32	94.03	93.50	-0.9	13,485	-0.01%
2020/10/27	107.2	97.00	99	95.94	94.10	8.2	13,516	0.06%	大買/
2020/10/26	13.3	94.58	25	94.76	93.00	-11.7	13,429	-0.09%
2020/10/23	35	96.33	38	96.56	96.20	-3	13,482	-0.02%
2020/10/22	32	96.74	31	97.22	95.70	1	13,586	0.01%
2020/10/21	53	98.51	49	98.31	98.00	4	13,941	0.03%
2020/10/20	135.2	100.45	98	99.99	98.20	37.2	14,144	0.26%	大買/
2020/10/19	115	99.20	155.2	97.94	101.00	-40.2	14,069	-0.29%	大買/大賣/
2020/10/16	66.1	103.63	96	102.61	101.00	-29.9	13,966	-0.21%
2020/10/15	51	106.91	36	107.13	106.00	15	13,966	0.11%
2020/10/14	82	108.79	83	109.39	107.00	-1	14,113	-0.01%
2020/10/13	110	110.08	115	110.07	108.50	-5	14,149	-0.04%	大買/大賣/
2020/10/12	47	109.21	36	109.40	108.00	11	14,122	0.08%
2020/10/08	97.1	113.83	77	112.60	111.50	20.1	14,483	0.14%
2020/10/07	60	110.75	54	110.22	113.50	6	14,757	0.04%
2020/10/06	235	113.56	206	112.27	110.00	29	14,861	0.20%	大買/大賣/
2020/10/05	371.1	113.30	358.5	113.59	113.50	12.7	14,986	0.08%	大買/大賣/
2020/09/30	116	106.25	114	106.90	108.00	2	14,540	0.01%	大買/大賣/
2020/09/29	97	107.46	106.6	107.36	106.00	-9.6	14,428	-0.07%	大賣/
2020/09/28	238	109.63	240	110.42	110.50	-2	14,306	-0.01%	大買/大賣/
2020/09/25	95.1	110.00	104	108.06	107.50	-8.9	14,044	-0.06%	大賣/
2020/09/24	198.2	113.50	219.1	112.78	111.50	-20.9	13,807	-0.15%	大買/大賣/
2020/09/23	173.1	120.27	146	120.00	115.00	27.1	13,614	0.20%	大買/大賣/
2020/09/22	116	117.87	118	117.33	122.50	-2	13,371	-0.01%	大買/大賣/
2020/09/21	121.2	119.89	110	119.03	118.00	11.2	13,242	0.08%	大買/大賣/
2020/09/18	286	122.27	293	122.12	121.00	-7	13,178	-0.05%	大買/大賣/
2020/09/17	149	118.31	151	118.40	118.00	-2	12,813	-0.02%	大買/大賣/
2020/09/16	324	119.91	301	119.93	120.00	23	12,653	0.18%	大買/大賣/
2020/09/15	651	118.00	598	117.48	119.50	53	12,330	0.43%	大買/大賣/
2020/09/14	417	109.68	549	108.10	115.50	-132	11,909	-1.11%	大買/大賣/鉅額交易
2020/09/11	332.1	111.96	380.6	112.34	105.00	-48.5	11,420	-0.42%	大買/大賣/
2020/09/10	206.4	122.28	274	120.66	116.00	-67.6	11,022	-0.61%	大買/大賣/
2020/09/09	189.1	127.41	187	127.95	127.00	2.1	10,650	0.02%	大買/大賣/
2020/09/08	413	140.28	401	138.17	129.50	12	10,349	0.12%	大買/大賣/
2020/09/07	173.3	149.91	146	145.64	138.00	27.3	9,837	0.28%	大買/大賣/
2020/09/04	185	149.89	179.6	150.75	153.00	5.5	9,735	0.06%	大買/大賣/
2020/09/03	411	152.35	357	152.70	152.00	54	9,475	0.57%	大買/大賣/
2020/09/02	105	142.87	169	144.28	146.00	-64	9,011	-0.71%	大買/大賣/
2020/09/01	103.3	136.86	93	137.27	133.00	10.3	8,749	0.12%	大買/
2020/08/31	157.2	140.13	113	139.62	137.50	44.2	8,609	0.51%	大買/大賣/
2020/08/28	155	137.81	225	137.94	143.00	-70	8,406	-0.83%	大買/大賣/
2020/08/27	410.5	139.64	347.1	139.24	138.00	63.4	8,132	0.78%	大買/大賣/
2020/08/26	226	130.98	207	132.60	134.50	19	7,617	0.25%	大買/大賣/
2020/08/25	83	118.34	77	120.17	122.50	6	7,318	0.08%
2020/08/24	9.5	107.97	18	107.42	111.50	-8.5	7,075	-0.12%
2020/08/21	27	101.25	18	100.73	104.00	9	7,020	0.13%
2020/08/20	24.1	94.31	32.5	94.68	94.80	-8.4	6,960	-0.12%
2020/08/19	54.4	106.37	21	103.24	101.50	33.4	6,866	0.49%
2020/08/18	19.1	102.38	5	101.42	109.00	14.1	6,784	0.21%
2020/08/17	14	99.30	24	100.03	102.00	-10	6,746	-0.15%
2020/08/14	8	84.25	21	88.71	93.00	-13	6,682	-0.19%
2020/08/13	29.2	81.60	15.2	80.53	84.60	14.1	6,635	0.21%
2020/08/12	8	73.08	20	72.01	77.00	-12	6,562	-0.18%
2020/08/11	8	76.08	14	75.53	75.30	-6	6,537	-0.09%
2020/08/10	130.5	75.63	123	75.57	76.80	7.5	6,528	0.11%	大買/大賣/
2020/08/07	202	74.58	180.2	74.71	76.00	21.9	6,383	0.34%	大買/大賣/
2020/08/06	146	70.85	176	71.07	72.60	-30	6,170	-0.49%	大買/大賣/
2020/08/05	280	63.30	238.5	63.53	66.00	41.5	5,905	0.70%	大買/大賣/
2020/08/04	96	59.38	103.5	59.96	61.00	-7.5	5,588	-0.13%	大賣/
2020/08/03	50	54.16	38	55.21	55.50	12	5,443	0.22%
2020/07/31	95	55.15	57	55.22	54.20	38	5,413	0.70%
2020/07/30	46.5	54.88	60	55.35	54.50	-13.5	5,353	-0.25%
2020/07/29	80	53.13	87	53.45	53.20	-7	5,232	-0.13%
2020/07/28	101.7	54.55	101	52.93	51.60	0.7	5,178	0.01%	大買/大賣/
2020/07/27	300	55.47	255	55.65	56.40	45	5,049	0.89%	大買/大賣/
2020/07/24	59	50.06	83	50.83	53.20	-24	4,682	-0.51%
2020/07/23	33	47.15	37	47.64	48.40	-4	4,455	-0.09%
2020/07/22	43	46.35	37	46.56	47.40	6	4,559	0.13%
2020/07/21	55	46.86	53	46.60	45.90	2	4,595	0.04%
2020/07/20	87	47.36	58	46.22	45.90	29	4,681	0.62%
2020/07/17	57	47.52	177	48.10	49.15	-120	4,652	-2.58%	大賣/鉅額交易
2020/07/16	84	45.19	95	45.18	44.70	-11	4,832	-0.23%
2020/07/15	372	47.42	287	46.31	45.60	85	4,796	1.77%	大買/大賣/
2020/07/14	98	45.62	136	45.79	46.35	-38	4,495	-0.85%	大賣/
2020/07/13	103	43.15	59	43.01	42.15	44	4,177	1.05%	大買/
2020/07/10	68	39.64	65	39.56	41.10	3	3,988	0.08%
2020/07/09	6	36.43	1	36.30	37.40	5	3,698	0.14%
2020/07/08	3	33.77	2	33.35	34.00	1	3,653	0.03%
2020/07/07	1	33.10	2	32.70	32.50	-1	3,651	-0.03%
2020/07/06	1	33.75	10	32.80	32.60	-9	3,671	-0.25%
2020/07/03	3	31.80	16	32.01	32.60	-13	3,751	-0.35%
2020/07/02	7	31.99	0	0.00	31.90	7	3,737	0.19%
2020/07/01	4	32.50	2	32.63	32.10	2	3,756	0.05%
2020/06/30	11	33.10	0	0.00	32.50	11	3,755	0.29%
2020/06/29	16	33.18	13	33.48	32.40	3	3,763	0.08%
2020/06/24	6	32.33	5	31.91	31.70	1	3,724	0.03%
2020/06/23	1	32.00	4	31.45	31.25	-3	3,753	-0.08%
2020/06/22	8	33.16	4	33.11	31.75	4	3,769	0.11%
2020/06/19	31	35.28	34	34.47	32.70	-3	3,768	-0.08%
2020/06/18	2	33.45	4	33.84	34.25	-2	3,646	-0.05%
2020/06/17	1	30.75	0	0.00	31.15	1	3,582	0.03%
2020/06/16	1	30.25	8	30.54	30.70	-7	3,608	-0.19%
2020/06/15	2	29.50	1	30.00	30.05	1	3,613	0.03%
2020/06/12	2	30.45	2	30.08	29.90	0	3,650	0.00%
2020/06/11	4	32.46	20	32.57	31.00	-16	3,645	-0.44%
2020/06/10	1	29.95	6	30.37	29.95	-5	3,531	-0.14%
2020/06/09	2	29.65	1	29.95	29.75	1	3,611	0.03%
2020/06/08	17	29.92	5	29.74	29.85	12	3,650	0.33%
2020/06/05	3	31.82	5	31.67	32.00	-2	3,665	-0.05%
2020/06/04	0	0.00	4	30.80	30.70	-4	3,673	-0.11%
2020/06/03	0	0.00	1	30.90	30.60	-1	3,758	-0.03%
2020/06/02	4	30.96	0	0.00	30.60	4	3,832	0.10%
2020/06/01	0	0.00	14.1	31.21	31.10	-14.1	3,899	-0.36%
2020/05/29	0	0.00	1	29.85	29.95	-1	4,024	-0.02%
2020/05/27	4	29.45	0	0.00	29.50	4	4,184	0.10%
2020/05/26	14	29.88	0	0.00	29.75	14	4,233	0.33%
2020/05/25	0	0.00	3	29.70	29.85	-3	4,313	-0.07%
2020/05/22	6	30.49	1	31.55	29.60	5	4,330	0.12%
2020/05/21	1	30.95	10	30.73	31.15	-9	4,344	-0.21%
2020/05/20	15	30.43	2	30.50	30.40	13	4,350	0.30%
2020/05/19	1	29.75	1	29.75	29.70	0	4,390	0.00%
2020/05/18	2	29.53	9	29.65	29.60	-7	4,464	-0.16%
2020/05/15	8	31.16	2	30.75	30.50	6	4,493	0.13%
2020/05/14	7	31.59	6	31.95	31.85	1	4,495	0.02%
2020/05/13	23	33.84	35	33.86	34.00	-12	4,453	-0.27%
2020/05/12	10	32.20	1	32.60	32.55	9	4,383	0.21%
2020/05/11	5	31.65	2	32.50	32.00	3	4,370	0.07%
2020/05/08	5	32.15	1	33.10	31.50	4	4,364	0.09%
2020/05/07	8	32.29	13	32.23	32.55	-5	4,354	-0.11%
2020/05/06	6	32.93	17	33.26	31.70	-11	4,302	-0.26%
2020/05/05	4	33.61	17	33.50	33.05	-13	4,245	-0.31%
2020/05/04	16	33.61	22	33.45	33.40	-6	4,214	-0.14%
2020/04/30	9	33.34	6	33.31	33.05	3	4,158	0.07%
2020/04/29	17	33.23	10	33.27	33.35	7	4,132	0.17%
2020/04/28	27	34.12	17	33.94	33.85	10	4,088	0.24%
2020/04/27	54	35.45	57	35.85	34.65	-3	4,034	-0.07%
2020/04/24	24	33.97	21	34.13	34.10	3	3,866	0.08%
2020/04/23	47	33.79	58	34.12	34.00	-11	3,760	-0.29%
2020/04/22	78	32.88	88	32.89	32.60	-10	3,554	-0.28%
2020/04/21	110	32.68	94	32.89	33.60	16	3,362	0.48%	大買/
2020/04/20	7	29.69	9	29.74	30.55	-2	2,971	-0.07%
2020/04/17	54	30.78	34	29.54	29.00	20	2,903	0.69%
2020/04/16	7	28.99	11	29.55	29.90	-4	2,767	-0.14%
2020/04/15	3	27.17	3	27.47	27.20	0	2,694	0.00%
2020/04/14	14	28.51	12	28.47	28.00	2	2,653	0.08%
2020/04/13	10	28.95	5	28.90	28.50	5	2,601	0.19%
2020/04/10	5	29.44	6	29.14	29.00	-1	2,561	-0.04%
2020/04/09	2	28.98	3	29.10	28.40	-1	2,506	-0.04%
2020/04/08	23	30.82	9	30.29	29.60	14	2,448	0.57%
2020/04/06	3	25.62	15	25.80	26.55	-12	2,317	-0.52%
2020/04/01	6	24.73	2	24.68	24.15	4	2,278	0.18%
2020/03/31	17	25.00	5	25.15	24.80	12	2,257	0.53%
2020/03/30	3	24.42	14	24.70	25.00	-11	2,199	-0.50%
2020/03/27	9	22.79	4	22.99	22.75	5	2,148	0.23%
2020/03/26	1	21.75	1	21.90	21.65	0	2,095	0.00%
2020/03/25	5	21.90	7	21.59	22.15	-2	2,062	-0.10%
2020/03/24	2	19.90	0	0.00	20.15	2	2,019	0.10%
2020/03/23	3	18.27	12	18.51	18.75	-9	2,003	-0.45%
2020/03/20	5	21.46	2	21.90	20.20	3	1,977	0.15%
2020/03/19	12	21.10	2	21.15	20.85	10	1,922	0.52%
2020/03/18	8	24.36	4	23.83	23.15	4	1,892	0.21%
2020/03/17	22	26.54	16	26.76	25.70	6	1,818	0.33%
2020/03/16	1	27.80	5	27.80	27.80	-4	1,754	-0.23%
2020/03/13	13	24.08	8	23.47	25.30	5	1,716	0.29%
2020/03/12	6.1	25.55	5	25.98	24.70	1.1	1,608	0.07%
2020/03/11	1.1	30.22	26	28.35	27.40	-24.9	1,552	-1.60%
2020/03/10	7	30.39	14	30.68	30.40	-7	1,499	-0.47%
2020/03/09	21	33.64	8	34.44	32.95	13	1,433	0.91%
2020/03/06	17	35.77	39	35.43	35.00	-22	1,333	-1.65%
2020/03/05	32	36.48	16	36.10	36.00	16	1,242	1.29%
2020/03/04	48	36.25	17	36.73	37.10	31	1,151	2.69%
2020/03/03	28	30.76	13	32.04	33.75	15	996	1.50%
2020/03/02	7	30.13	22	30.18	30.70	-15	900	-1.67%
2020/02/27	3	28.25	3	28.12	28.00	0	812	0.00%
2020/02/26	3	27.13	9	27.63	28.60	-6	747	-0.80%
2020/02/25	5	25.83	7	26.25	26.00	-2	655	-0.30%
2020/02/24	10	26.50	13	26.13	25.85	-3	626	-0.48%
2020/02/21	10	25.98	4	26.16	25.80	6	577	1.04%
2020/02/20	18	25.46	21	25.64	26.30	-3	545	-0.55%
2020/02/19	22	25.63	5	25.80	24.90	17	484	3.51%
2020/02/18	5	24.91	1	25.10	25.90	4	395	1.01%
2020/02/14	2	23.20	5	23.20	23.40	-3	299	-1.00%
2020/02/13	16	22.92	7	23.01	23.20	9	277	3.24%
2020/02/11	4	20.75	2	20.93	21.00	2	210	0.95%
2020/02/10	4	18.80	4	20.55	20.65	0	169	0.00%
2020/02/07	0	0.00	1	18.90	18.80	-1	130	-0.76%
2020/02/05	0	0.00	7	19.15	18.75	-7	121	-5.76%
2020/01/14	7	16.89	0	0.00	16.90	7	76	9.12%
2020/01/07	1	16.45	0	0.00	16.55	1	61	1.62%
2019/12/03	0	0.00	5	16.80	16.55	-5	41	-12.01%
2019/12/02	0	0.00	2	16.40	16.35	-2	39	-5.02%
2019/06/13	7	16.60	0	0.00	16.65	7	62	11.19%
2019/04/23	0	0.00	1	19.70	19.45	-1	61	-1.63%
2019/04/22	7	20.03	2	19.95	19.80	5	59	8.34%
2019/01/28	0	0.00	3	16.55	16.50	-3	115	-2.61%
2019/01/21	3	16.10	0	0.00	16.15	3	111	2.69%
2018/12/04	0	0.00	2	17.20	17.20	-2	99	-2.02%
2018/11/22	0	0.00	3	17.98	17.20	-3	80	-3.75%
2018/11/21	5	19.10	0	0.00	18.30	5	76	6.58%
2018/07/12	0	0.00	1	20.55	20.55	-1	95	-1.05%
2018/03/21	1	20.25	0	0.00	20.20	1	112	0.89%
2018/01/22	0	0.00	1	20.45	20.60	-1	50	-1.98%
2018/01/19	1	20.95	0	0.00	20.40	1	51	1.94%