伍豐 (8076)-國泰-敦南券商分點個股進出

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

伍豐

(8076)

可現股當沖

股價
32.20
漲跌
▲0.10
漲幅
+0.31%
成交量
608張
產業
上櫃電腦及週邊類股
249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

伍豐 (8076)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	1	32.40	2.3	32.29	32.20	-1.2	3,179	-0.04%
2024/11/21	0	31.95	3	32.05	32.10	-3	3,190	-0.09%
2024/11/20	3.1	31.81	0.1	31.94	31.70	3.1	3,205	0.10%
2024/11/19	0	32.20	8	32.22	32.25	-8	3,218	-0.25%
2024/11/18	3.1	32.23	4	32.20	32.05	-0.9	3,256	-0.03%
2024/11/15	3	32.97	5.1	32.82	32.75	-2.1	3,271	-0.06%
2024/11/14	2	32.05	5.1	32.33	32.30	-3.1	3,285	-0.09%
2024/11/13	2	32.33	6.4	32.13	32.10	-4.4	3,314	-0.13%
2024/11/12	11	31.39	7.2	31.82	31.25	3.9	3,412	0.11%
2024/11/11	1.1	32.29	1	32.40	32.40	0.1	3,428	0.00%
2024/11/08	8.6	32.20	0	0.00	32.20	8.6	3,436	0.25%
2024/11/07	1	32.75	1	32.55	32.85	0	3,442	0.00%
2024/11/06	5.1	32.22	0	0.00	32.10	5.1	3,458	0.15%
2024/11/05	4.1	32.45	2	32.45	32.35	2.1	3,536	0.06%
2024/11/04	2.2	32.18	5	32.00	32.15	-2.8	3,580	-0.08%
2024/11/01	7	32.28	10	32.37	32.40	-3	3,627	-0.08%
2024/10/30	5.1	32.15	3.3	32.07	32.00	1.8	3,635	0.05%
2024/10/29	13.3	32.04	18	32.03	31.90	-4.7	3,648	-0.13%
2024/10/28	8.3	32.40	22	32.51	32.30	-13.8	3,653	-0.38%
2024/10/25	10	32.87	2	32.97	33.10	8	3,653	0.22%
2024/10/24	13.3	33.20	16.2	33.45	32.95	-2.8	3,679	-0.08%
2024/10/23	9.2	33.53	3.1	33.61	33.50	6.1	3,701	0.16%
2024/10/22	1.3	33.23	10.3	33.30	33.30	-9.1	3,818	-0.24%
2024/10/21	9.5	33.28	13.2	33.32	33.45	-3.8	3,985	-0.09%
2024/10/18	7.5	33.16	15	33.24	33.05	-7.5	4,262	-0.17%
2024/10/17	12.3	33.51	3.1	33.49	33.30	9.2	4,286	0.21%
2024/10/16	11.5	33.28	12.5	33.26	33.20	-0.9	4,342	-0.02%
2024/10/15	15.3	33.95	8.6	33.68	33.65	6.7	4,403	0.15%
2024/10/14	112.1	33.39	108	33.71	33.60	4.1	4,469	0.09%	大買/大賣/
2024/10/11	49.8	33.31	24.6	33.64	33.05	25.2	4,509	0.56%
2024/10/09	30.7	35.29	41.5	35.55	34.10	-10.8	4,506	-0.24%
2024/10/08	55.4	35.88	37	35.90	35.90	18.4	4,480	0.41%
2024/10/07	14	35.42	25.6	35.55	35.30	-11.6	4,529	-0.26%
2024/10/04	19.1	35.33	39.3	35.30	35.35	-20.2	4,614	-0.44%
2024/10/01	15.1	36.07	21.2	35.99	35.90	-6.1	4,786	-0.13%
2024/09/30	30.2	36.28	12.2	36.44	36.05	18	4,827	0.37%
2024/09/27	46.7	36.44	60.3	36.37	36.45	-13.6	4,919	-0.28%
2024/09/26	264.5	37.35	185	37.21	36.70	79.5	5,076	1.57%	大買/大賣/
2024/09/25	212	37.23	318	37.04	37.50	-106	5,044	-2.10%	大買/大賣/鉅額交易
2024/09/24	68.1	35.92	57.1	36.10	35.85	11	4,929	0.22%
2024/09/23	53.3	35.31	8	35.24	35.25	45.3	5,505	0.82%
2024/09/20	17.5	35.40	65.4	35.37	34.90	-47.9	5,702	-0.84%
2024/09/19	4.8	35.37	20.3	35.25	35.45	-15.5	5,708	-0.27%
2024/09/18	17	35.02	22.4	35.17	34.70	-5.4	5,836	-0.09%
2024/09/16	51.4	35.11	38.1	34.74	35.20	13.3	5,907	0.23%
2024/09/13	15.1	34.00	32.7	34.13	34.10	-17.6	5,829	-0.30%
2024/09/12	59.3	32.97	63	32.83	33.00	-3.7	5,783	-0.06%
2024/09/11	110.4	33.67	95.4	33.38	32.45	15	5,747	0.26%	大買/
2024/09/10	102.2	36.44	87	35.98	35.45	15.2	5,580	0.27%	大買/
2024/09/09	199.4	36.98	161.6	36.99	37.00	37.8	5,460	0.69%	大買/大賣/
2024/09/06	82.6	36.53	131.5	36.51	36.80	-48.8	5,241	-0.93%	大賣/
2024/09/05	81.8	35.94	116.2	35.66	35.15	-34.4	5,119	-0.67%	大賣/
2024/09/04	128	35.57	110	35.27	35.55	18	5,061	0.36%	大買/大賣/
2024/09/03	296.1	36.51	213	36.49	36.60	83.1	4,988	1.67%	大買/大賣/
2024/09/02	69.3	35.57	71.9	35.57	35.50	-2.6	4,742	-0.06%
2024/08/30	7.2	33.70	0	0.00	33.55	7.2	4,636	0.15%
2024/08/29	7.3	34.26	2	34.59	34.00	5.2	4,617	0.11%
2024/08/28	6.2	35.02	26.1	34.80	35.05	-19.9	4,593	-0.43%
2024/08/27	0	34.30	20	34.38	34.30	-20	4,545	-0.44%
2024/08/26	1.1	34.14	8.2	34.34	34.00	-7.1	4,537	-0.16%
2024/08/23	6.6	33.93	11.2	33.58	34.10	-4.6	4,525	-0.10%
2024/08/22	11.1	33.96	7.5	33.79	33.90	3.6	4,518	0.08%
2024/08/21	7	34.41	7.3	34.51	34.15	-0.2	4,515	0.00%
2024/08/20	13.3	34.35	78.2	34.67	34.35	-64.9	4,513	-1.44%
2024/08/19	7	34.19	5.1	34.18	34.20	1.9	4,482	0.04%
2024/08/16	17.3	34.29	20.4	34.10	33.85	-3.1	4,480	-0.07%
2024/08/15	57.1	34.24	25.1	34.35	34.20	32	4,452	0.72%
2024/08/14	75.1	34.17	82	34.25	34.00	-6.9	4,422	-0.16%
2024/08/13	1	32.60	8.6	32.17	32.60	-7.5	4,322	-0.17%
2024/08/12	5.1	31.61	24.1	31.70	31.65	-19	4,297	-0.44%
2024/08/09	16.4	31.95	12.1	31.61	31.45	4.3	4,292	0.10%
2024/08/08	20	31.34	32	31.08	31.05	-12	4,315	-0.28%
2024/08/07	49.1	31.74	38	31.62	31.80	11.1	4,293	0.26%
2024/08/06	90	29.32	146.2	28.55	29.70	-56.2	4,214	-1.33%	大賣/
2024/08/05	26.3	30.22	36.1	30.37	30.00	-9.8	4,165	-0.24%
2024/08/02	7.1	33.41	12.2	33.31	33.30	-5.1	4,126	-0.12%
2024/08/01	24	34.19	31.3	34.19	34.30	-7.3	4,117	-0.18%
2024/07/31	32.2	33.80	29.1	33.60	33.55	3.2	4,114	0.08%
2024/07/30	11.1	33.13	10	33.40	33.65	1	4,115	0.03%
2024/07/29	19.4	33.17	19.2	33.23	32.80	0.2	4,096	0.01%
2024/07/26	48.4	33.23	53.6	33.30	34.10	-5.2	4,057	-0.13%
2024/07/23	203.8	35.16	199	34.80	34.30	4.8	4,024	0.12%	大買/大賣/
2024/07/22	187.4	36.41	192.1	36.65	36.00	-4.7	3,888	-0.12%	大買/大賣/
2024/07/19	265.2	36.93	249.3	36.86	35.50	15.9	3,717	0.43%	大買/大賣/
2024/07/18	48.2	35.92	55.9	36.20	35.95	-7.6	3,432	-0.22%
2024/07/17	79.5	36.39	75.8	36.60	36.30	3.8	3,396	0.11%
2024/07/16	72.1	36.07	58.8	35.67	35.55	13.4	3,327	0.40%
2024/07/15	52.9	36.69	72.3	36.94	36.65	-19.3	3,256	-0.59%
2024/07/12	70.3	36.49	42.4	36.44	36.45	28	3,167	0.88%
2024/07/11	22.3	36.37	82.1	36.37	36.20	-59.7	3,107	-1.92%
2024/07/10	37.2	36.10	60	36.07	35.95	-22.9	3,071	-0.74%
2024/07/09	124.7	35.91	77.1	35.73	36.10	47.5	3,025	1.57%	大買/
2024/07/08	147.3	37.09	121.9	36.68	36.40	25.4	2,933	0.86%	大買/大賣/
2024/07/05	242.4	36.88	232.2	36.81	37.05	10.3	2,831	0.36%	大買/大賣/
2024/07/04	87.6	35.36	46.5	35.47	35.25	41.1	2,630	1.56%
2024/07/03	97.9	35.90	139.7	36.16	35.45	-41.8	2,560	-1.63%	大賣/
2024/07/02	249.4	37.14	347.8	37.33	36.55	-98.4	2,423	-4.06%	大買/大賣/
2024/07/01	120.8	36.66	87.9	36.63	36.15	32.9	2,172	1.51%	大買/
2024/06/28	233.1	36.40	210.7	36.34	36.50	22.4	2,047	1.09%	大買/大賣/
2024/06/27	859.6	36.66	711	36.72	36.85	148.6	1,886	7.88%	大買/大賣/鉅額交易
2024/06/26	177.4	34.54	248.2	34.41	35.45	-70.9	1,231	-5.75%	大買/大賣/
2024/06/25	40.2	32.36	29.3	32.25	32.25	10.9	1,018	1.08%
2024/06/24	152.3	33.82	74.4	33.64	33.25	77.8	972	8.01%	大買/
2024/06/21	108.8	32.47	86.8	32.47	32.80	22	825	2.66%	大買/
2024/06/20	4.1	30.48	5.1	30.41	30.45	-1	715	-0.13%
2024/06/19	9.1	30.16	3	30.45	30.05	6.1	710	0.86%
2024/06/18	3.5	30.47	0.1	30.50	30.55	3.4	705	0.49%
2024/06/17	2	30.75	1.2	30.70	30.60	0.8	707	0.11%
2024/06/14	1	30.85	1.2	30.84	30.60	-0.2	705	-0.03%
2024/06/13	4.1	30.25	11.4	30.30	30.20	-7.3	708	-1.03%
2024/06/12	0	30.38	2.2	30.44	30.35	-2.2	728	-0.30%
2024/06/11	12	31.24	10.5	31.06	30.60	1.5	725	0.21%
2024/06/07	4.1	30.95	3.1	30.95	31.00	0.9	709	0.13%
2024/06/06	2.2	30.16	2	30.15	30.15	0.2	693	0.03%
2024/06/05	9.1	30.50	5	30.47	30.35	4.1	691	0.59%
2024/06/04	2.1	30.45	26.4	30.46	30.40	-24.3	707	-3.43%
2024/06/03	5.3	30.42	25	30.49	30.50	-19.7	740	-2.66%
2024/05/31	7	30.39	5	30.47	30.40	2	762	0.26%
2024/05/30	3.1	30.56	5.2	30.58	30.20	-2	778	-0.26%
2024/05/29	16.3	30.99	14.2	31.02	30.85	2.1	771	0.27%
2024/05/28	0	0.00	12	31.01	31.05	-12	763	-1.58%
2024/05/27	10.2	30.91	5.2	30.95	30.85	5	756	0.66%
2024/05/24	7	30.84	9.4	30.84	30.75	-2.4	745	-0.32%
2024/05/23	1.1	30.72	5.2	30.40	30.25	-4.1	734	-0.56%
2024/05/22	12.1	30.70	29.4	30.63	30.60	-17.3	732	-2.36%
2024/05/21	0.5	29.90	1.2	29.90	30.00	-0.8	733	-0.10%
2024/05/20	7.3	29.92	9	30.01	29.90	-1.7	737	-0.23%
2024/05/17	1.2	30.31	12.1	30.20	30.10	-10.9	732	-1.49%
2024/05/16	3.1	29.92	2	29.88	29.95	1.1	732	0.15%
2024/05/15	4.3	30.05	7.2	30.00	29.90	-2.9	730	-0.40%
2024/05/14	14.6	30.68	25.2	30.74	30.25	-10.6	727	-1.46%
2024/05/13	12.1	29.41	3	29.55	29.60	9.1	689	1.32%
2024/05/10	0	29.58	4	29.60	29.60	-4	686	-0.58%
2024/05/09	14	29.73	20	29.73	29.60	-6	684	-0.87%
2024/05/08	2.1	29.97	6	29.97	30.00	-3.9	682	-0.57%
2024/05/07	19.4	29.48	3	29.73	29.55	16.4	667	2.46%
2024/05/06	29.6	29.84	19.2	29.95	29.65	10.4	662	1.57%
2024/05/03	26.2	29.34	10	29.31	29.60	16.2	644	2.51%
2024/05/02	2	28.65	3	28.65	28.75	-1	629	-0.16%
2024/04/30	10	28.75	3	28.80	28.75	7	631	1.11%
2024/04/29	1.1	28.59	3.4	28.51	28.75	-2.3	631	-0.36%
2024/04/26	0	28.07	2.6	28.15	28.15	-2.6	631	-0.41%
2024/04/25	0.1	28.10	0.1	28.10	27.95	0.1	635	0.01%
2024/04/24	0	28.40	0	28.10	28.20	0	642	0.00%
2024/04/23	1	27.90	1	27.80	27.90	0	648	0.00%
2024/04/22	1.5	27.93	0	0.00	27.80	1.5	648	0.23%
2024/04/19	9.9	28.34	0	0.00	28.20	9.9	646	1.52%
2024/04/18	2.1	28.62	1	28.70	28.60	1.1	648	0.16%
2024/04/17	2	28.40	2.2	28.54	28.60	-0.1	652	-0.02%
2024/04/16	8.4	28.37	3.4	28.61	28.25	5.1	654	0.77%
2024/04/15	5.4	28.99	11.3	29.00	29.05	-5.9	652	-0.90%
2024/04/12	15	29.24	11	29.08	29.40	4	654	0.61%
2024/04/11	8.1	28.81	3	28.78	28.90	5.1	641	0.80%
2024/04/10	2.1	28.77	5.7	28.66	28.75	-3.6	645	-0.56%
2024/04/09	1.4	28.23	12	28.30	28.40	-10.7	648	-1.64%
2024/04/08	2.1	28.27	14.3	28.25	28.25	-12.1	656	-1.85%
2024/04/03	8.2	28.29	1	28.20	28.25	7.2	660	1.09%
2024/04/02	7	28.57	0	0.00	28.55	7	659	1.06%
2024/04/01	3	28.60	1.2	28.85	28.80	1.8	661	0.27%
2024/03/29	1.6	28.50	3.4	28.49	28.50	-1.7	683	-0.25%
2024/03/28	12.2	28.76	6	28.60	28.60	6.2	698	0.89%
2024/03/27	3	28.83	0	0.00	28.80	3	695	0.43%
2024/03/26	8.4	28.64	2.1	29.08	28.55	6.3	697	0.91%
2024/03/25	5.1	29.20	1	29.15	29.05	4	705	0.57%
2024/03/22	11	29.03	1	29.15	29.15	10	724	1.38%
2024/03/21	3.2	28.63	2	28.75	28.85	1.2	731	0.17%
2024/03/20	3.1	28.52	3	28.60	28.50	0.1	733	0.02%
2024/03/19	1	28.70	1	28.65	28.70	0	729	0.00%
2024/03/18	10.1	28.51	7.7	28.54	28.55	2.5	732	0.34%
2024/03/15	18.3	29.21	6	29.34	29.05	12.3	729	1.68%
2024/03/14	2.2	30.18	3.5	29.96	29.90	-1.3	727	-0.18%
2024/03/13	7	29.93	6	29.93	30.00	1	732	0.14%
2024/03/12	0	30.47	5	30.53	30.40	-5	732	-0.68%
2024/03/11	3.2	29.90	0	0.00	30.20	3.2	729	0.43%
2024/03/08	21.7	29.64	13.1	29.65	29.40	8.6	731	1.18%
2024/03/07	45.3	30.94	14.5	30.63	30.30	30.8	720	4.27%
2024/03/06	18.2	31.12	25	30.92	30.90	-6.8	687	-0.99%
2024/03/05	27.3	30.78	11.3	30.74	30.65	16	665	2.40%
2024/03/04	10.5	30.41	15.5	30.42	30.45	-5	650	-0.77%
2024/03/01	0	30.34	11.3	30.20	30.35	-11.3	648	-1.74%
2024/02/29	2	30.10	2	30.30	30.40	0	657	0.00%
2024/02/27	9	30.16	0.4	30.45	30.00	8.7	656	1.32%
2024/02/26	2.2	30.57	4	30.59	30.60	-1.8	657	-0.28%
2024/02/23	18.1	30.20	4	30.31	30.00	14.1	661	2.13%
2024/02/22	26.2	30.65	8	30.62	30.50	18.2	660	2.76%
2024/02/21	1	30.35	10	30.37	30.40	-9	648	-1.39%
2024/02/20	2.1	30.10	14.2	30.18	30.15	-12.1	649	-1.86%
2024/02/19	7.1	30.34	7.4	30.37	30.15	-0.3	660	-0.04%
2024/02/16	2	29.75	1	30.15	30.10	1	667	0.15%
2024/02/15	3.1	29.55	2.1	29.60	29.70	1	680	0.14%
2024/02/05	6.4	29.29	1	29.35	29.30	5.4	733	0.74%
2024/02/02	16.6	29.60	0	29.75	29.50	16.6	734	2.26%
2024/02/01	4.4	29.71	1	29.60	29.70	3.4	741	0.46%
2024/01/31	2.1	29.81	3.4	29.88	29.70	-1.2	756	-0.16%
2024/01/30	0	30.01	0	0.00	29.90	0	758	0.00%
2024/01/29	2.1	30.15	3	30.12	30.10	-0.9	767	-0.12%
2024/01/26	0	30.09	0	0.00	30.15	0	781	0.00%
2024/01/25	2.2	30.06	0	0.00	29.95	2.2	788	0.28%
2024/01/24	1	30.05	2	30.00	30.05	-1	789	-0.13%
2024/01/23	1	29.95	1	30.00	30.00	0	802	0.00%
2024/01/22	3.1	30.00	1	29.95	29.95	2.1	811	0.25%
2024/01/19	4.1	29.80	0	0.00	29.80	4.1	809	0.51%
2024/01/18	6	29.59	11.1	29.75	29.45	-5	810	-0.62%
2024/01/17	5.2	29.96	3.5	29.90	29.85	1.7	812	0.21%
2024/01/16	0	30.47	0	30.40	30.30	0	811	0.00%
2024/01/15	1	30.74	1	30.60	30.75	0	813	0.00%
2024/01/12	10	30.25	4.2	30.24	30.15	5.8	825	0.70%
2024/01/11	5.6	30.45	1.1	30.46	30.40	4.5	820	0.55%
2024/01/10	6.7	30.42	2	30.50	30.35	4.7	827	0.56%
2024/01/09	4	30.75	3	30.85	30.60	1	841	0.12%
2024/01/08	1	31.05	4.3	31.17	31.05	-3.3	865	-0.38%
2024/01/05	3	31.07	0	31.10	31.05	3	912	0.33%
2024/01/04	3.1	31.22	1.2	31.06	31.05	1.9	937	0.21%
2024/01/03	2	31.53	2.1	31.53	31.60	0	954	0.00%
2024/01/02	1.3	31.72	4.2	31.76	31.75	-2.9	974	-0.30%
2023/12/29	1	31.45	4.2	31.62	31.45	-3.2	969	-0.33%
2023/12/28	0	0.00	1	31.45	31.50	-1	967	-0.10%
2023/12/27	8	31.35	9.1	31.33	31.25	-1	966	-0.11%
2023/12/26	14	31.59	11	31.47	31.25	3	964	0.31%
2023/12/25	1	31.30	7.1	31.35	31.50	-6.1	943	-0.65%
2023/12/22	1	30.85	5	30.85	30.85	-4	929	-0.43%
2023/12/21	4.2	31.30	0	0.00	30.90	4.2	930	0.45%
2023/12/20	2	31.33	10	31.25	31.25	-8	924	-0.87%
2023/12/19	3.3	30.83	1.6	31.06	30.70	1.7	913	0.18%
2023/12/18	3	31.22	0	31.25	31.25	3	907	0.33%
2023/12/15	19.2	30.93	23.2	30.80	30.85	-4	904	-0.44%
2023/12/14	4	30.50	5	30.60	30.45	-1	905	-0.11%
2023/12/13	10.7	30.15	7.1	30.33	30.30	3.5	905	0.39%
2023/12/12	10.2	30.24	2	30.31	30.40	8.2	916	0.89%
2023/12/11	17.3	30.45	3	30.53	30.40	14.3	920	1.55%
2023/12/08	2.1	31.10	9.4	31.20	31.15	-7.3	923	-0.79%
2023/12/07	2	31.25	0	31.10	31.10	2	1,004	0.20%
2023/12/06	5.2	31.40	6.1	31.37	31.35	-0.9	1,012	-0.09%
2023/12/05	3	31.37	19.1	31.40	31.50	-16.1	1,015	-1.58%
2023/12/04	4.1	31.70	3	31.72	31.55	1.1	1,015	0.11%
2023/12/01	1.1	31.35	0	31.40	31.20	1.1	1,026	0.11%
2023/11/30	2	31.15	3.2	31.14	31.15	-1.1	1,024	-0.11%
2023/11/29	0.1	31.15	2	31.15	30.95	-1.9	1,028	-0.18%
2023/11/28	2.1	31.01	4	31.01	31.10	-1.9	1,026	-0.19%
2023/11/27	1.1	30.87	0.1	30.90	30.75	1.1	1,027	0.11%
2023/11/24	2	31.15	1	31.30	31.10	1	1,020	0.10%
2023/11/22	1	31.25	1	31.45	31.30	0	1,041	0.00%
2023/11/21	2	31.10	20.3	31.14	31.30	-18.3	1,045	-1.75%
2023/11/20	12.1	30.91	0.4	31.03	30.90	11.7	1,051	1.11%
2023/11/17	8	31.03	4	31.00	30.85	4	1,053	0.38%
2023/11/16	3	30.68	6.1	30.88	31.10	-3.1	1,067	-0.29%
2023/11/15	2.4	30.39	20.3	30.22	30.25	-17.9	1,070	-1.67%
2023/11/14	4.1	30.46	12.1	30.34	30.30	-8	1,067	-0.75%
2023/11/13	24.3	30.85	24.1	30.70	30.55	0.3	1,064	0.03%
2023/11/10	6	32.53	0	0.00	32.30	6	1,019	0.59%
2023/11/09	1.2	32.59	5	32.69	32.55	-3.8	1,024	-0.37%
2023/11/08	8.1	33.50	12.3	33.13	33.05	-4.2	1,047	-0.40%
2023/11/07	7.7	33.07	4.2	33.05	33.05	3.5	1,065	0.33%
2023/11/06	6	33.08	15	33.05	33.15	-9	1,089	-0.83%
2023/11/03	4	32.96	11	33.02	32.80	-7	1,105	-0.63%
2023/11/02	4.1	32.94	4.4	32.68	32.60	-0.3	1,101	-0.02%
2023/11/01	4	32.68	7	32.56	32.60	-3	1,105	-0.27%
2023/10/31	7.5	32.74	10	32.75	32.20	-2.5	1,113	-0.23%
2023/10/30	4.1	32.48	3	32.67	32.75	1.1	1,130	0.10%
2023/10/27	6	31.91	0	0.00	31.85	6	1,141	0.53%
2023/10/26	4.4	32.16	0	0.00	31.90	4.4	1,162	0.38%
2023/10/25	3.2	32.67	4.2	32.58	32.50	-1	1,177	-0.08%
2023/10/24	13	31.99	8.1	32.10	32.30	4.9	1,193	0.41%
2023/10/23	7	31.48	7	31.68	31.55	0	1,200	0.00%
2023/10/20	4.1	31.58	9	31.59	31.50	-4.9	1,223	-0.40%
2023/10/19	5	32.31	9	32.11	32.25	-4	1,247	-0.32%
2023/10/18	2.6	32.86	1.3	32.29	32.25	1.4	1,277	0.11%
2023/10/17	12	33.05	8.1	32.88	32.95	4	1,291	0.31%
2023/10/16	8.3	33.47	4	33.34	32.85	4.3	1,321	0.33%
2023/10/13	22.2	33.79	19.8	33.65	33.95	2.4	1,392	0.17%
2023/10/12	4.4	33.11	14.1	33.02	33.15	-9.6	1,381	-0.70%
2023/10/11	13.2	32.74	13.1	32.68	32.50	0.1	1,384	0.01%
2023/10/06	20.2	32.52	23.3	32.54	32.25	-3.1	1,401	-0.22%
2023/10/05	13.2	31.54	13.1	31.44	31.75	0.1	1,434	0.01%
2023/10/04	0.2	31.10	0.2	30.98	31.05	0	1,461	0.00%
2023/10/03	1.1	31.60	1.9	31.64	31.50	-0.7	1,513	-0.05%
2023/10/02	3	31.40	0	31.35	31.50	3	1,639	0.18%
2023/09/28	10	31.32	4	31.40	31.15	6	1,709	0.35%
2023/09/27	2	31.00	3	30.92	30.80	-1	1,784	-0.06%
2023/09/26	5	31.50	1	31.05	31.00	4	1,837	0.22%
2023/09/25	8	31.49	1	31.50	31.50	7	1,912	0.37%
2023/09/22	3.3	31.20	5.1	31.33	31.35	-1.7	1,945	-0.09%
2023/09/21	20	30.93	8.4	30.95	30.90	11.6	1,991	0.58%
2023/09/20	0	31.70	21.2	31.65	31.45	-21.2	2,053	-1.03%
2023/09/19	9	31.88	2	31.88	31.90	7	2,157	0.32%
2023/09/18	3	32.50	1.1	32.49	32.40	2	2,271	0.09%
2023/09/15	5	32.53	9	32.36	32.35	-4	2,374	-0.17%
2023/09/14	10	32.61	8.1	32.71	32.70	1.9	2,669	0.07%
2023/09/13	14.6	32.40	24.2	32.25	32.55	-9.6	2,727	-0.35%
2023/09/12	99.5	32.84	68	33.05	32.80	31.5	2,886	1.09%
2023/09/11	3.1	31.00	1	31.45	31.00	2.1	3,429	0.06%
2023/09/08	0	30.95	11	30.81	30.85	-11	3,845	-0.29%
2023/09/07	3.5	31.46	3	31.30	31.00	0.5	3,907	0.01%
2023/09/06	8.1	31.64	1.3	31.34	31.45	6.8	4,008	0.17%
2023/09/05	0	0.00	7	31.32	31.35	-7	4,084	-0.17%
2023/09/04	1	30.70	8	30.83	31.00	-7	4,159	-0.17%
2023/09/01	0.2	31.52	0	31.55	31.20	0.2	4,376	0.01%
2023/08/31	3	31.42	2	31.58	31.65	1	4,418	0.02%
2023/08/30	1	31.45	2	31.30	31.45	-1	4,468	-0.02%
2023/08/29	4	30.85	4	31.00	31.00	0	4,524	0.00%
2023/08/28	7	32.31	12.4	32.56	32.20	-5.4	4,593	-0.12%
2023/08/25	1	32.55	4	32.13	32.55	-3	4,612	-0.06%
2023/08/24	6	32.71	2	32.60	32.45	4	4,713	0.08%
2023/08/23	3	33.00	19	33.00	32.85	-16	4,758	-0.34%
2023/08/22	16	32.98	11.1	32.80	32.70	4.9	4,820	0.10%
2023/08/21	4	32.50	8	32.39	32.65	-4	4,873	-0.08%
2023/08/18	3	32.48	1	32.25	32.25	2	5,057	0.04%
2023/08/17	11	32.59	11	32.39	32.75	0	5,326	0.00%
2023/08/16	4	32.01	7	31.99	32.00	-3	5,377	-0.06%
2023/08/15	3.1	32.17	4	32.23	32.25	-0.9	5,558	-0.02%
2023/08/14	6	31.81	25	31.85	32.00	-19	5,855	-0.32%
2023/08/11	2.1	32.63	25	32.51	32.50	-22.9	5,981	-0.38%
2023/08/10	3.1	33.03	9.1	33.01	33.00	-6	6,531	-0.09%
2023/08/09	8.1	33.64	8	33.97	33.65	0.1	6,880	0.00%
2023/08/08	8.1	34.63	7.2	34.54	34.45	0.9	7,035	0.01%
2023/08/07	0	34.25	6	34.83	34.85	-6	7,044	-0.09%
2023/08/04	3.1	34.35	18	34.31	34.45	-14.9	7,045	-0.21%
2023/08/02	16	34.56	16.2	34.38	34.25	-0.1	7,039	0.00%
2023/08/01	16.2	35.03	4	35.35	35.20	12.2	7,021	0.17%
2023/07/31	27	35.25	17	35.02	35.05	10	7,014	0.14%
2023/07/28	27	35.42	6	35.55	35.25	21	6,995	0.30%
2023/07/27	23.1	35.68	30.5	35.92	35.85	-7.4	6,993	-0.11%
2023/07/26	8.2	35.29	4.1	35.20	35.10	4.2	6,977	0.06%
2023/07/25	4.2	35.13	14.1	35.35	35.60	-9.9	6,971	-0.14%
2023/07/24	10	34.83	23.4	34.66	34.90	-13.4	6,944	-0.19%
2023/07/21	14.3	35.21	7.1	35.28	35.10	7.2	6,905	0.10%
2023/07/20	15.1	35.84	8	35.79	36.00	7.1	6,881	0.10%
2023/07/19	15.1	35.39	20	35.33	35.10	-4.9	6,859	-0.07%
2023/07/18	27.7	36.37	40.1	36.09	35.60	-12.4	6,827	-0.18%
2023/07/17	7.1	37.56	32.8	37.65	37.50	-25.8	6,729	-0.38%
2023/07/14	19.1	37.08	26.4	37.17	37.00	-7.3	6,694	-0.11%
2023/07/13	9.1	37.07	12	37.19	36.55	-2.9	6,669	-0.04%
2023/07/12	29.3	36.98	59.5	36.63	36.40	-30.2	6,632	-0.46%
2023/07/11	6.2	37.67	24.2	37.83	37.45	-17.9	6,574	-0.27%
2023/07/10	25	37.39	61.4	37.22	37.00	-36.4	6,548	-0.56%
2023/07/07	131	37.74	78.8	37.55	37.70	52.2	6,505	0.80%	大買/
2023/07/06	30.9	39.18	39.4	39.28	38.85	-8.4	6,379	-0.13%
2023/07/05	29.3	39.17	32.6	39.53	39.05	-3.3	6,307	-0.05%
2023/07/04	62.4	39.05	36.3	39.00	38.90	26.1	6,236	0.42%
2023/07/03	94.4	39.05	56.3	38.94	39.00	38.1	6,184	0.62%
2023/06/30	14.1	38.08	42.1	38.12	38.25	-28	6,105	-0.46%
2023/06/29	19.2	38.12	23.2	38.16	38.15	-4	6,070	-0.07%
2023/06/28	52.8	38.24	80.2	38.07	37.60	-27.4	6,022	-0.45%
2023/06/27	120.1	39.06	48	39.08	38.45	72.1	5,949	1.21%	大買/
2023/06/26	73.4	39.58	124.3	39.88	40.20	-50.9	5,836	-0.87%	大賣/
2023/06/21	94.8	38.97	91	38.91	39.45	3.8	5,715	0.07%
2023/06/20	434.7	39.61	485.5	39.71	39.50	-50.9	5,611	-0.91%	大買/大賣/
2023/06/19	83.8	37.76	75.3	37.89	37.70	8.5	5,303	0.16%
2023/06/16	173.6	38.25	144.4	38.07	37.60	29.1	5,235	0.56%	大買/大賣/
2023/06/15	831	39.99	603.3	39.92	39.40	227.7	5,054	4.51%	大買/大賣/鉅額交易
2023/06/14	145.1	37.58	284.7	37.66	38.60	-139.6	4,429	-3.15%	大買/大賣/鉅額交易
2023/06/13	46.1	35.02	37.3	35.18	35.10	8.8	4,017	0.22%
2023/06/12	109.2	35.84	81.4	35.88	35.50	27.8	3,962	0.70%	大買/
2023/06/09	93.7	35.53	94.1	35.66	35.35	-0.3	3,889	-0.01%
2023/06/08	75	34.88	18	35.00	35.00	57	3,810	1.50%
2023/06/07	167	36.03	215.8	35.96	35.70	-48.8	3,757	-1.30%	大買/大賣/
2023/06/06	35.2	34.62	36.5	34.75	34.35	-1.3	3,562	-0.04%
2023/06/05	44.5	34.88	67.7	35.07	34.50	-23.2	3,521	-0.66%
2023/06/02	95.2	35.22	61.4	35.28	35.05	33.9	3,480	0.97%
2023/06/01	103.9	35.61	104.8	35.54	35.15	-0.9	3,465	-0.02%	大買/大賣/
2023/05/31	26.8	34.85	24.2	34.99	34.65	2.6	3,394	0.08%
2023/05/30	146.2	35.51	130	35.21	34.65	16.3	3,362	0.48%	大買/大賣/
2023/05/29	35.6	34.98	93.3	35.01	35.45	-57.8	3,250	-1.78%
2023/05/26	40.3	34.75	49.1	34.63	34.35	-8.8	3,205	-0.28%
2023/05/25	81.6	35.24	31.8	35.19	35.20	49.8	3,155	1.58%
2023/05/24	286.5	36.09	193	35.73	35.80	93.5	3,095	3.02%	大買/大賣/
2023/05/23	345.1	35.73	340.2	35.59	36.00	4.9	2,904	0.17%	大買/大賣/
2023/05/22	38.6	33.85	59.1	33.98	34.10	-20.5	2,657	-0.77%
2023/05/19	196.8	33.89	126.4	33.79	33.30	70.3	2,594	2.71%	大買/大賣/
2023/05/18	199.6	34.73	214.9	34.78	35.10	-15.3	2,407	-0.63%	大買/大賣/
2023/05/17	203.9	34.06	158.6	33.96	33.95	45.3	2,121	2.14%	大買/大賣/
2023/05/16	835.1	34.04	819.1	34.09	34.40	16	1,966	0.81%	大買/大賣/
2023/05/15	244.2	32.38	291.1	32.31	33.40	-46.9	1,382	-3.39%	大買/大賣/
2023/05/12	99.3	30.76	78	30.84	30.40	21.3	1,019	2.09%
2023/05/11	62.7	29.30	4	29.50	29.10	58.7	842	6.96%
2023/05/10	2	29.45	7.1	29.64	29.85	-5.1	830	-0.61%
2023/05/09	26.1	29.49	3	29.52	29.45	23.1	835	2.77%
2023/05/08	7	29.73	4	29.66	29.65	3	838	0.36%
2023/05/05	22	29.49	28.8	29.36	29.40	-6.8	830	-0.82%
2023/05/04	22	29.16	11	29.20	29.20	11	838	1.31%
2023/05/03	13	29.08	32	29.07	29.25	-19	844	-2.25%
2023/05/02	34	28.91	15	29.02	28.85	19	844	2.25%
2023/04/28	2	28.67	1	28.35	28.65	1	843	0.12%
2023/04/27	1	27.80	0	0.00	27.90	1	839	0.12%
2023/04/26	2	27.75	0	0.00	28.00	2	845	0.24%
2023/04/25	2.1	27.81	0	27.95	27.90	2.1	851	0.25%
2023/04/24	1.1	28.30	4	28.10	28.25	-2.9	849	-0.34%
2023/04/21	1.8	28.17	3	28.53	28.00	-1.2	865	-0.14%
2023/04/20	2.1	28.78	1	28.85	28.70	1.1	859	0.12%
2023/04/19	1.3	29.15	4.1	29.20	28.90	-2.8	855	-0.33%
2023/04/18	2.4	29.29	3	29.08	29.05	-0.6	850	-0.08%
2023/04/17	3	29.30	2	29.25	29.30	1	851	0.12%
2023/04/14	1	29.05	2	29.03	29.05	-1	853	-0.11%
2023/04/13	4	29.26	7	29.33	28.85	-3	852	-0.35%
2023/04/12	9	29.51	18.1	29.32	29.25	-9.1	844	-1.08%
2023/04/11	2.1	28.65	0	0.00	28.60	2.1	834	0.25%
2023/04/10	1.2	28.66	2.1	28.80	28.80	-0.9	849	-0.10%
2023/04/07	2	28.42	12.5	28.52	28.45	-10.5	853	-1.23%
2023/04/06	0.1	28.56	0	0.00	28.55	0.1	847	0.01%
2023/03/31	10	28.80	3	28.75	28.75	7	845	0.83%
2023/03/30	0	28.72	1	28.70	28.60	-1	859	-0.12%
2023/03/29	0.1	28.54	1	28.50	28.50	-0.9	866	-0.11%
2023/03/28	2.2	28.56	2	28.53	28.50	0.2	883	0.02%
2023/03/27	0	29.03	0	0.00	28.95	0	884	0.00%
2023/03/24	0	29.06	2.1	29.05	29.00	-2	894	-0.23%
2023/03/23	0	29.05	0	0.00	28.95	0	901	0.00%
2023/03/22	0.1	29.06	1	29.05	29.00	-0.9	908	-0.10%
2023/03/21	2	28.85	3	28.87	28.85	-1	950	-0.11%
2023/03/20	0.1	28.54	0	0.00	28.55	0.1	987	0.01%
2023/03/17	1	28.15	0	0.00	28.40	1	1,048	0.10%
2023/03/16	1.3	28.05	78	28.02	28.00	-76.7	1,100	-6.97%
2023/03/15	4.5	28.85	6.1	28.61	28.60	-1.7	1,190	-0.14%
2023/03/14	15.2	29.42	9	29.13	28.80	6.2	1,305	0.48%
2023/03/13	2.1	29.42	5	29.25	29.50	-2.9	1,334	-0.22%
2023/03/10	9	30.14	0	0.00	30.00	9	1,317	0.69%
2023/03/09	10	31.19	7	31.01	30.85	3	1,304	0.23%
2023/03/08	0.8	30.69	6.5	30.50	30.55	-5.6	1,304	-0.43%
2023/03/07	6.2	30.85	1	30.90	30.60	5.2	1,313	0.39%
2023/03/06	18	30.55	36.6	30.88	30.70	-18.6	1,306	-1.42%
2023/03/03	0	29.62	2	29.63	29.55	-2	1,266	-0.16%
2023/03/02	0	29.42	0	29.45	29.45	0	1,265	0.00%
2023/03/01	17	29.53	0	0.00	29.45	17	1,265	1.35%
2023/02/24	13	29.81	8	29.90	29.80	5	1,276	0.39%
2023/02/23	4	30.68	9.1	30.78	30.30	-5	1,285	-0.39%
2023/02/22	9	30.27	10	30.27	30.40	-1	1,294	-0.08%
2023/02/21	17	30.43	15.1	30.25	30.20	1.9	1,308	0.15%
2023/02/20	35	30.13	39.4	30.39	30.25	-4.4	1,310	-0.34%
2023/02/17	2	29.45	1	29.60	29.60	1	1,291	0.08%
2023/02/16	5	29.81	2	29.95	29.60	3	1,299	0.23%
2023/02/15	2	29.78	8	29.77	29.80	-6	1,309	-0.46%
2023/02/14	2	29.30	1	29.20	29.30	1	1,324	0.08%
2023/02/13	0	29.00	5	29.00	29.00	-5	1,328	-0.38%
2023/02/10	8.1	29.06	5	29.05	28.85	3.1	1,334	0.23%
2023/02/09	0	29.65	0	0.00	29.45	0	1,330	0.00%
2023/02/08	0	29.63	1.2	29.64	29.75	-1.2	1,329	-0.09%
2023/02/07	8	29.81	9.1	29.83	29.70	-1	1,323	-0.08%
2023/02/06	3	29.62	11.4	29.60	29.80	-8.4	1,308	-0.64%
2023/02/03	5.1	29.22	3.4	29.23	29.20	1.6	1,297	0.13%
2023/02/02	1	29.45	1	29.50	29.45	0	1,290	0.00%
2023/02/01	6	29.28	7	29.26	29.15	-1	1,275	-0.08%
2023/01/31	9	29.00	7.3	29.00	29.00	1.7	1,268	0.14%
2023/01/30	2	28.62	8	28.58	28.60	-6	1,258	-0.48%
2023/01/17	1	28.35	11	28.41	28.30	-10	1,255	-0.79%
2023/01/16	3	28.01	0.3	27.80	28.25	2.7	1,255	0.22%
2023/01/13	9.2	27.91	5.1	27.88	27.75	4.1	1,253	0.33%
2023/01/12	6	28.18	1.2	28.20	28.10	4.8	1,254	0.38%
2023/01/11	1.1	28.84	1	28.75	28.60	0.1	1,250	0.01%
2023/01/10	0	28.45	12.1	28.40	28.40	-12.1	1,236	-0.97%
2023/01/09	3.1	28.21	2	28.13	28.25	1.1	1,244	0.08%
2023/01/06	2	28.10	2	28.03	28.00	0	1,249	0.00%
2023/01/05	1	28.30	4	28.44	27.95	-3	1,277	-0.23%
2023/01/04	4.1	28.29	2	28.33	28.40	2.1	1,278	0.17%
2023/01/03	3	28.05	7	28.01	27.90	-4	1,295	-0.31%
2022/12/30	10	28.03	5.2	28.24	27.95	4.9	1,297	0.37%
2022/12/29	10.1	27.74	4	27.50	27.80	6.1	1,300	0.47%
2022/12/28	2	28.34	0	28.18	27.80	2	1,307	0.16%
2022/12/27	2.3	28.21	3	28.15	27.95	-0.7	1,299	-0.05%
2022/12/26	5.1	27.99	2	28.20	28.15	3.1	1,300	0.24%
2022/12/23	0.1	28.02	1.1	28.22	28.15	-1	1,308	-0.07%
2022/12/22	12.1	28.15	4.3	28.00	28.25	7.7	1,315	0.59%
2022/12/21	2	27.45	2	27.62	27.30	0	1,332	0.00%
2022/12/20	12.4	27.54	9.2	27.94	27.25	3.2	1,345	0.24%
2022/12/19	2	28.00	3	28.25	28.00	-1	1,356	-0.07%
2022/12/16	0.1	27.90	7	27.90	27.85	-6.9	1,366	-0.51%
2022/12/15	8.1	28.24	1	28.25	28.10	7.1	1,369	0.52%
2022/12/14	5	28.24	3	28.25	28.30	2	1,386	0.14%
2022/12/13	11.1	28.15	17.3	28.37	27.85	-6.2	1,383	-0.44%
2022/12/12	19.1	28.97	17.7	28.98	28.65	1.3	1,351	0.10%
2022/12/09	33	31.47	34.3	31.02	30.40	-1.3	1,332	-0.10%
2022/12/08	15.2	31.77	46.2	31.81	31.95	-31	1,295	-2.39%
2022/12/07	50.5	31.95	54.2	31.82	31.55	-3.7	1,257	-0.29%
2022/12/06	68.1	31.32	90.8	31.50	31.80	-22.7	1,182	-1.92%
2022/12/05	8.2	30.54	16.5	30.29	30.75	-8.3	1,073	-0.77%
2022/12/02	6	29.38	0.1	29.00	29.30	6	1,047	0.57%
2022/12/01	0.1	29.19	4	29.13	29.00	-3.9	1,066	-0.36%
2022/11/30	12.4	29.73	10	29.49	29.10	2.4	1,129	0.21%
2022/11/29	4	28.45	19.1	28.63	29.50	-15.1	1,177	-1.28%
2022/11/28	3	28.65	5	28.64	28.30	-2	1,292	-0.16%
2022/11/25	5	28.66	2.2	28.94	28.60	2.8	1,409	0.20%
2022/11/24	5.3	28.80	11	28.75	28.65	-5.7	1,632	-0.35%
2022/11/23	3.1	28.80	16.2	28.73	28.75	-13.1	1,737	-0.75%
2022/11/22	4.2	28.65	37.8	28.62	28.70	-33.7	1,770	-1.90%
2022/11/21	31.2	29.95	17	29.61	29.45	14.2	1,786	0.80%
2022/11/18	37.2	29.59	24	29.36	29.40	13.2	1,784	0.74%
2022/11/17	26.9	28.89	8.3	28.54	29.35	18.7	1,782	1.05%
2022/11/16	12.3	28.26	18.4	28.51	28.65	-6.1	1,764	-0.35%
2022/11/15	29.1	28.25	4.3	28.27	28.50	24.8	1,762	1.41%
2022/11/14	8.1	27.45	8.1	28.03	28.05	-0.1	1,761	0.00%
2022/11/11	17.1	28.51	18	27.93	27.80	-0.9	1,758	-0.05%
2022/11/10	43	27.77	26.1	27.72	27.90	16.9	1,772	0.96%
2022/11/09	3.3	26.70	1.5	26.53	26.50	1.8	1,777	0.10%
2022/11/08	5.8	26.73	0	0.00	26.10	5.8	1,786	0.32%
2022/11/07	2	26.30	1	26.15	26.55	1	1,793	0.06%
2022/11/04	1	25.75	2	25.88	25.95	-1	1,816	-0.05%
2022/11/03	1	25.65	0	0.00	25.75	1	1,834	0.05%
2022/11/02	2	25.65	0	0.00	25.70	2	1,844	0.11%
2022/11/01	2	25.50	0	0.00	25.50	2	1,871	0.11%
2022/10/31	1	25.10	1	24.90	25.10	0	1,921	0.00%
2022/10/28	0	0.00	0.7	24.93	24.55	-0.7	1,950	-0.04%
2022/10/27	2	25.15	2	25.25	25.40	0	2,121	0.00%
2022/10/26	0.1	24.85	2	24.75	24.80	-1.9	2,128	-0.09%
2022/10/25	2	25.10	0	0.00	25.00	2	2,132	0.09%
2022/10/24	2.1	25.54	1	25.26	25.25	1.1	2,142	0.05%
2022/10/21	18.2	25.24	14.3	25.30	25.15	3.9	2,158	0.18%
2022/10/20	23	25.41	20.1	25.40	25.50	3	2,189	0.14%
2022/10/19	2.2	26.10	3	26.13	26.00	-0.8	2,191	-0.04%
2022/10/18	4.1	26.10	4.1	26.18	26.15	0	2,198	0.00%
2022/10/17	5.1	25.27	15	25.67	25.95	-9.9	2,232	-0.44%
2022/10/14	4	25.94	2.2	26.06	26.00	1.8	2,243	0.08%
2022/10/13	5.3	26.39	5	25.86	25.35	0.3	2,289	0.01%
2022/10/12	0.1	26.80	5.2	26.81	27.15	-5	2,343	-0.22%
2022/10/11	12.1	27.13	3	27.17	27.05	9.1	2,413	0.38%
2022/10/07	1.4	28.90	15.2	28.77	28.95	-13.7	2,416	-0.57%
2022/10/06	11	28.59	0.1	28.65	28.70	10.9	2,423	0.45%
2022/10/05	7.7	28.71	8.3	28.60	28.45	-0.6	2,440	-0.03%
2022/10/04	18.4	28.56	25.9	28.35	28.45	-7.5	2,436	-0.31%
2022/10/03	18	28.08	18	27.89	27.90	0	2,433	0.00%
2022/09/30	24	28.03	22	27.32	28.15	2	2,438	0.08%
2022/09/29	15	27.96	12	28.07	27.90	3	2,432	0.12%
2022/09/28	48.2	27.61	50	28.25	27.45	-1.8	2,424	-0.08%
2022/09/27	26	28.43	32	28.47	28.85	-6	2,409	-0.25%
2022/09/26	36.2	28.28	54.2	28.61	28.20	-18	2,398	-0.75%
2022/09/23	43.2	29.70	8.1	29.38	29.35	35.1	2,380	1.47%
2022/09/22	10	29.90	27	29.44	30.10	-17	2,367	-0.72%
2022/09/21	29.7	29.66	15.1	29.84	29.70	14.6	2,355	0.62%
2022/09/20	6	30.45	5	30.37	30.30	1	2,332	0.04%
2022/09/19	8.1	30.40	34	30.54	30.40	-25.9	2,327	-1.11%
2022/09/16	11	31.00	3	30.97	30.80	8	2,315	0.35%
2022/09/15	12.1	31.72	22	31.69	31.25	-9.9	2,297	-0.43%
2022/09/14	22	31.82	18	31.84	31.85	4	2,281	0.18%
2022/09/13	14.3	32.76	20.2	33.03	32.45	-5.9	2,265	-0.26%
2022/09/12	11.4	32.67	13	32.57	32.40	-1.6	2,240	-0.07%
2022/09/08	44.1	32.75	52.1	32.50	32.65	-8.1	2,228	-0.36%
2022/09/07	15.1	33.24	12	33.11	33.00	3.1	2,198	0.14%
2022/09/06	39	33.57	31	33.50	33.35	8	2,176	0.37%
2022/09/05	36.3	35.15	50.2	35.32	34.60	-13.9	2,114	-0.66%
2022/09/02	110.9	35.39	160.2	35.29	35.15	-49.3	2,046	-2.41%	大買/大賣/
2022/09/01	101.2	34.85	80.1	34.88	35.25	21.1	1,919	1.10%	大買/
2022/08/31	153.2	34.25	117.1	34.44	34.60	36.1	1,803	2.00%	大買/大賣/
2022/08/30	67	32.48	52.4	32.21	32.70	14.6	1,596	0.92%
2022/08/29	17.3	33.00	20	33.13	33.25	-2.7	1,504	-0.18%
2022/08/26	21.3	32.99	65.2	32.94	33.05	-43.8	1,532	-2.86%
2022/08/25	50.2	32.64	12.3	32.54	32.40	37.9	1,518	2.49%
2022/08/24	8.2	32.27	18.6	32.59	32.40	-10.3	1,513	-0.68%
2022/08/23	9.5	31.71	2	31.70	31.95	7.5	1,500	0.50%
2022/08/22	18	31.80	3	31.77	31.80	15	1,497	1.00%
2022/08/19	13.1	31.90	7	32.04	31.85	6.1	1,501	0.41%
2022/08/18	17.2	32.06	32.2	32.04	32.15	-15	1,535	-0.98%
2022/08/17	25.5	32.43	29	32.30	32.10	-3.5	1,537	-0.23%
2022/08/16	24	32.69	7.2	32.80	32.80	16.8	1,506	1.11%
2022/08/15	17.1	32.11	19	32.28	32.15	-2	1,473	-0.13%
2022/08/12	24.1	32.04	4	31.98	31.75	20.1	1,472	1.36%
2022/08/11	12	31.98	12	31.94	31.95	0	1,480	0.00%
2022/08/10	8	31.76	9	31.99	32.30	-1	1,453	-0.07%
2022/08/09	7	31.71	6	31.53	31.70	1	1,446	0.07%
2022/08/08	13	32.17	12	31.78	31.60	1	1,442	0.07%
2022/08/05	17.1	32.06	16.2	32.23	32.40	0.9	1,415	0.06%
2022/08/04	20	30.90	18	30.94	31.20	2	1,372	0.15%
2022/08/03	161.1	32.55	141.1	31.66	30.80	20	1,349	1.48%	大買/大賣/
2022/08/02	1	31.00	3	31.18	31.20	-2	1,177	-0.17%
2022/08/01	13	31.83	19.1	31.65	31.40	-6.1	1,170	-0.52%
2022/07/29	16	31.38	6	31.29	31.40	10	1,160	0.86%
2022/07/28	4	31.64	6.2	31.51	31.10	-2.2	1,149	-0.19%
2022/07/27	30	31.68	33.3	31.21	31.80	-3.2	1,131	-0.29%
2022/07/26	13	30.60	7	30.54	30.60	6	1,097	0.55%
2022/07/25	6	30.51	6.1	30.49	30.70	0	1,087	0.00%
2022/07/22	14.2	30.95	22	30.74	30.45	-7.8	1,077	-0.73%
2022/07/21	55	31.57	21.1	31.55	31.40	33.9	1,043	3.25%
2022/07/20	35.2	31.78	30.1	31.73	31.30	5.1	1,017	0.50%
2022/07/19	61.4	31.80	78.3	31.79	31.60	-16.9	970	-1.74%
2022/07/18	50	30.97	59.2	30.64	31.75	-9.2	888	-1.03%
2022/07/15	72.1	29.92	57	30.07	29.95	15.1	810	1.86%
2022/07/14	2	29.45	7	29.38	29.55	-5	788	-0.63%
2022/07/13	14.1	29.23	7	28.81	29.25	7.1	779	0.91%
2022/07/12	6	27.96	5	27.80	27.50	1	764	0.13%
2022/07/11	3	28.60	1	28.75	28.55	2	760	0.26%
2022/07/08	2.1	28.54	31	28.48	28.50	-28.9	757	-3.82%
2022/07/07	1	27.50	0	0.00	27.90	1	749	0.13%
2022/07/06	1	27.65	0	0.00	27.65	1	750	0.13%
2022/07/05	4	28.15	5	27.72	28.10	-1	760	-0.13%
2022/07/04	3	27.57	7	27.61	28.20	-4	746	-0.54%
2022/07/01	11	27.22	1.2	27.32	26.80	9.8	740	1.32%
2022/06/30	4	27.81	0	27.95	27.85	4	731	0.54%
2022/06/29	2	28.40	4	28.29	28.30	-2	732	-0.28%
2022/06/28	5	28.05	1	28.15	28.00	4	731	0.55%
2022/06/27	2	28.40	5	28.40	28.40	-3	731	-0.41%
2022/06/24	6	28.15	1	28.15	28.00	5	727	0.69%
2022/06/23	2	28.05	3	27.80	28.05	-1	733	-0.14%
2022/06/22	6	27.66	0.3	27.92	27.70	5.7	735	0.77%
2022/06/21	1	28.50	3	28.50	28.60	-2	730	-0.27%
2022/06/20	3	28.18	3	28.00	27.90	0	730	0.00%
2022/06/17	15	28.62	14	28.51	28.50	1	727	0.14%
2022/06/16	3	29.00	7	29.68	28.95	-4	722	-0.56%
2022/06/15	4	29.96	1	29.60	29.60	3	721	0.42%
2022/06/14	4	29.54	13.3	29.38	30.00	-9.3	726	-1.28%
2022/06/13	2	29.85	20	29.80	29.70	-18	721	-2.49%
2022/06/10	1	30.40	13	30.35	30.35	-12	722	-1.66%
2022/06/09	5	30.52	15	30.45	30.65	-10	722	-1.38%
2022/06/08	14.1	30.64	9.1	30.45	30.25	5.1	722	0.70%
2022/06/07	6.2	31.14	22	30.99	31.00	-15.8	709	-2.23%
2022/06/06	63.1	31.47	48.2	31.42	31.30	14.9	696	2.14%
2022/06/02	19	30.17	21	30.21	30.30	-2	644	-0.31%
2022/06/01	38.2	30.18	48	30.11	29.70	-9.8	656	-1.48%
2022/05/31	40.1	29.97	10	29.96	29.95	30.1	648	4.64%
2022/05/30	4	29.28	16.1	29.37	29.30	-12.1	642	-1.88%
2022/05/27	10	29.61	27	29.32	29.15	-17	649	-2.62%
2022/05/26	112.2	30.02	53.1	29.71	29.55	59	769	7.67%	大買/
2022/05/25	23.1	28.96	6	28.97	29.00	17	734	2.32%
2022/05/24	10	28.27	13	28.17	28.30	-3	742	-0.40%
2022/05/23	8	28.23	14	28.23	28.20	-6	766	-0.78%
2022/05/20	8.1	29.07	14.4	28.91	28.75	-6.3	772	-0.81%
2022/05/19	40.4	28.71	33	28.86	28.85	7.4	772	0.95%
2022/05/18	15	28.41	11	28.45	28.50	4	783	0.50%
2022/05/17	43	28.38	38.2	28.19	27.90	4.8	833	0.58%
2022/05/16	7.3	27.73	6	27.93	27.70	1.3	867	0.14%
2022/05/13	4	27.21	0	0.00	27.20	4	867	0.46%
2022/05/12	10	27.26	4	27.29	26.95	6	876	0.68%
2022/05/11	3	27.23	5	27.36	27.15	-2	876	-0.23%
2022/05/10	6	26.30	5	26.32	26.90	1	882	0.11%
2022/05/09	1	26.50	1	27.00	26.55	0	892	0.00%
2022/05/06	4	26.76	3	26.93	27.05	1	895	0.11%
2022/05/05	4	27.28	1	27.35	27.35	3	900	0.33%
2022/05/04	7.4	27.53	0	0.00	27.30	7.4	907	0.82%
2022/05/03	1	27.70	2	27.80	27.70	-1	918	-0.11%
2022/04/29	6	27.90	5	27.90	27.80	1	944	0.11%
2022/04/28	1	28.15	7	27.99	28.05	-6	972	-0.62%
2022/04/27	4.2	27.63	4	27.71	28.00	0.2	981	0.02%
2022/04/26	1.1	28.16	1	28.25	28.05	0.1	991	0.01%
2022/04/25	3.3	28.48	1.1	28.55	28.40	2.2	1,003	0.22%
2022/04/22	1	29.15	0	0.00	29.15	1	1,016	0.10%
2022/04/21	3.1	29.28	0	0.00	29.30	3.1	1,053	0.29%
2022/04/20	7.1	29.31	5	29.25	29.25	2.1	1,140	0.18%
2022/04/19	0	28.95	0	0.00	28.75	0	1,165	0.00%
2022/04/18	6.3	28.72	8	28.83	28.70	-1.7	1,217	-0.14%
2022/04/15	5	29.13	0	0.00	29.10	5	1,413	0.35%
2022/04/14	5.1	29.31	1	29.30	29.30	4.1	1,594	0.26%
2022/04/13	6	29.43	6	29.40	29.45	0	1,857	0.00%
2022/04/12	6.1	29.28	0	0.00	29.30	6.1	1,891	0.32%
2022/04/11	21	29.59	5	29.40	29.55	16	1,923	0.83%
2022/04/08	1	30.40	3	30.10	30.20	-2	1,987	-0.10%
2022/04/07	7.1	30.00	6	30.02	29.95	1.1	2,049	0.05%
2022/04/06	4	30.22	0	0.00	30.35	4	2,069	0.20%
2022/04/01	1	30.00	2.1	30.45	30.45	-1.1	2,092	-0.05%
2022/03/31	7	30.09	18	30.30	30.05	-11	2,137	-0.51%
2022/03/30	2	30.13	0	0.00	30.25	2	2,247	0.09%
2022/03/29	3	30.17	0	0.00	30.10	3	2,269	0.13%
2022/03/28	2	29.53	0	0.00	30.30	2	2,312	0.09%
2022/03/25	6	30.16	4	30.03	30.00	2	2,420	0.08%
2022/03/24	3	30.38	0	0.00	30.45	3	2,514	0.12%
2022/03/23	0.2	30.45	3	30.42	30.40	-2.8	2,589	-0.11%
2022/03/22	1	30.20	0	0.00	30.10	1	2,917	0.03%
2022/03/21	1	30.30	2	30.25	30.20	-1	3,099	-0.03%
2022/03/18	20	30.33	0	0.00	30.30	20	3,124	0.64%
2022/03/17	2	29.80	11.2	29.68	29.90	-9.2	3,158	-0.29%
2022/03/16	11.2	29.13	3	29.30	29.30	8.2	3,257	0.25%
2022/03/15	18.1	29.07	2.3	29.14	29.25	15.9	3,256	0.49%
2022/03/14	0	29.76	10	29.62	29.70	-10	3,250	-0.31%
2022/03/11	6	29.86	0	0.00	29.75	6	3,257	0.18%
2022/03/10	2	30.50	0	0.00	30.20	2	3,254	0.06%
2022/03/09	2	29.58	4	29.65	29.70	-2	3,251	-0.06%
2022/03/08	0	0.00	4	29.45	29.40	-4	3,253	-0.12%
2022/03/07	9.1	29.97	43	29.67	29.75	-33.9	3,259	-1.04%
2022/03/04	3	31.50	3	31.37	31.20	0	3,330	0.00%
2022/03/03	5	31.83	7	31.82	31.80	-2	3,343	-0.06%
2022/03/02	4	31.50	4.1	31.67	31.65	0	3,361	0.00%
2022/03/01	17.2	31.76	26	31.73	31.85	-8.8	3,358	-0.26%
2022/02/25	2	31.88	1.1	31.97	31.85	0.9	3,238	0.03%
2022/02/24	1.1	31.89	7.2	32.21	31.85	-6.1	3,244	-0.19%
2022/02/23	21	33.47	5	33.69	33.30	16	3,235	0.49%
2022/02/22	2	32.58	5.1	32.59	32.50	-3.1	3,229	-0.10%
2022/02/21	1	32.70	3.1	32.77	33.10	-2.1	3,244	-0.06%
2022/02/18	17	33.54	4	33.84	33.25	13	3,242	0.40%
2022/02/17	15	33.70	26	33.61	33.80	-11	3,224	-0.34%
2022/02/16	136	33.63	125	33.33	33.30	11	3,200	0.34%	大買/大賣/
2022/02/15	6.1	32.43	6	32.44	32.40	0.1	3,177	0.00%
2022/02/14	0	31.80	1	32.00	32.00	-1	3,256	-0.03%
2022/02/11	0	32.14	4.1	32.36	32.15	-4.1	3,263	-0.13%
2022/02/10	2	31.90	1	31.85	31.85	1	3,258	0.03%
2022/02/09	0	32.40	5	32.51	32.55	-5	3,266	-0.15%
2022/02/08	2	31.70	15	31.80	32.10	-13	3,268	-0.40%
2022/02/07	3	30.78	0.5	30.80	31.35	2.5	3,349	0.08%
2022/01/26	1	30.30	2.7	30.36	30.25	-1.7	3,349	-0.05%
2022/01/25	5.2	30.36	6.2	30.38	30.10	-1	3,354	-0.03%
2022/01/24	6.1	30.45	15.5	30.62	31.15	-9.4	3,354	-0.28%
2022/01/21	21.1	31.80	34.1	31.94	31.40	-13	3,338	-0.39%
2022/01/20	6.1	32.55	4	32.60	32.70	2.1	3,313	0.06%
2022/01/19	6.1	32.47	3	32.43	32.10	3.1	3,317	0.09%
2022/01/18	15.1	32.73	13	33.14	32.60	2.1	3,304	0.06%
2022/01/17	4	32.48	57	32.72	32.75	-53	3,289	-1.61%
2022/01/14	21.1	33.08	32.1	33.00	32.55	-11	3,276	-0.34%
2022/01/13	43.1	34.27	20.2	34.33	33.45	22.9	3,244	0.71%
2022/01/12	55	35.69	28	35.41	35.30	27	3,167	0.85%
2022/01/11	29.5	35.56	25	35.57	35.45	4.5	3,151	0.14%
2022/01/10	82.2	36.48	77.1	36.39	36.25	5.2	3,102	0.17%
2022/01/07	160.6	36.61	167.5	36.53	36.50	-6.9	2,907	-0.24%	大買/大賣/
2022/01/06	178.8	37.03	129.6	37.10	37.60	49.1	2,729	1.80%	大買/大賣/
2022/01/05	17.7	34.66	2	34.78	34.75	15.7	2,465	0.64%
2022/01/04	17.3	35.88	8.1	35.70	35.00	9.2	2,430	0.38%
2022/01/03	21.4	36.02	16.1	36.05	35.95	5.3	2,395	0.22%
2021/12/30	27	35.34	35.1	35.44	35.60	-8.1	2,322	-0.35%
2021/12/29	24	34.83	23.2	35.16	34.75	0.8	2,258	0.04%
2021/12/28	79.1	34.92	5	34.96	34.65	74.1	2,240	3.31%
2021/12/27	31.1	34.88	14.3	34.96	35.35	16.8	2,221	0.76%
2021/12/24	63	35.58	88.1	35.50	34.50	-25.1	2,176	-1.15%
2021/12/23	18.1	34.77	25.1	34.69	34.50	-7	2,068	-0.34%
2021/12/22	37	35.23	29	35.00	35.00	8	2,046	0.39%
2021/12/21	94.2	35.70	117.7	35.74	35.60	-23.5	2,001	-1.17%	大賣/
2021/12/20	42	35.30	45.1	35.10	34.85	-3.1	1,886	-0.16%
2021/12/17	47.3	34.56	47	34.64	33.80	0.2	1,786	0.01%
2021/12/16	253.3	35.18	156.7	35.20	35.60	96.5	1,705	5.66%	大買/大賣/
2021/12/15	98.4	33.33	95.1	33.75	34.30	3.2	1,379	0.23%
2021/12/14	6	31.43	10	31.44	31.20	-4	1,194	-0.33%
2021/12/13	35	32.45	13	32.29	32.20	22	1,168	1.88%
2021/12/10	21.3	32.58	19.5	32.79	33.00	1.7	1,128	0.15%
2021/12/09	1.1	30.69	0	0.00	30.75	1.1	1,021	0.11%
2021/12/08	0.1	30.73	1	30.75	30.70	-0.9	1,019	-0.09%
2021/12/07	10	30.70	3	30.70	30.80	7	1,018	0.69%
2021/12/06	2.1	30.48	0	0.00	30.45	2.1	1,005	0.20%
2021/12/03	0.1	30.20	0	0.00	30.50	0.1	1,010	0.01%
2021/12/02	1	30.24	5	29.98	30.05	-4	1,009	-0.39%
2021/12/01	3.1	29.67	1	30.20	30.60	2.1	1,006	0.21%
2021/11/30	3	29.93	1	30.80	29.20	2	989	0.20%
2021/11/29	3.1	29.75	3	30.38	30.35	0.1	902	0.01%
2021/11/26	0.2	30.74	2	30.75	30.35	-1.8	886	-0.21%
2021/11/25	2	31.55	1	31.85	31.60	1	860	0.12%
2021/11/24	6.4	31.69	3	31.82	31.55	3.4	853	0.40%
2021/11/23	0	31.85	1	32.80	32.00	-1	842	-0.12%
2021/11/22	4	32.09	2	32.20	32.55	2	828	0.24%
2021/11/19	5	32.33	64	32.10	31.80	-59	829	-7.12%
2021/11/18	11	33.27	49	33.05	32.75	-38	811	-4.68%
2021/11/17	5.1	32.60	8	32.94	32.80	-2.9	788	-0.37%
2021/11/16	1	33.45	2	32.55	32.40	-1	777	-0.13%
2021/11/15	5	33.68	10	33.84	33.30	-5	769	-0.65%
2021/11/12	16.1	33.72	16	33.87	33.85	0	751	0.00%
2021/11/11	117	35.09	28	35.07	34.10	89	738	12.04%	大買/
2021/11/10	4	33.46	0.2	33.20	34.20	3.8	671	0.57%
2021/11/09	4.1	32.91	0	0.00	32.85	4.1	658	0.62%
2021/11/08	27.1	33.56	10.1	33.70	32.85	17	657	2.59%
2021/11/05	4	33.08	10	33.12	33.45	-6	651	-0.92%
2021/11/04	34	33.81	28	33.74	33.00	6	645	0.93%
2021/11/03	1	31.00	0	0.00	31.90	1	576	0.17%
2021/11/02	0.5	30.99	3	31.65	30.95	-2.5	609	-0.41%
2021/11/01	23	32.37	9	32.48	32.10	14	602	2.32%
2021/10/29	0	0.00	3.1	31.75	32.10	-3.1	589	-0.53%
2021/10/28	8	31.46	1	31.55	31.10	7	590	1.19%
2021/10/27	3	31.45	2	31.58	31.50	1	592	0.17%
2021/10/25	0	0.00	8	30.80	30.85	-8	596	-1.34%
2021/10/22	0	30.90	3	30.85	30.85	-3	615	-0.49%
2021/10/21	1	30.60	0	0.00	30.60	1	623	0.16%
2021/10/19	0.1	30.30	0	0.00	30.45	0.1	630	0.02%
2021/10/18	4	30.53	0	0.00	30.00	4	629	0.64%
2021/10/15	0	0.00	6	29.99	30.00	-6	652	-0.92%
2021/10/14	1	29.10	0	0.00	29.25	1	708	0.14%
2021/10/13	1	29.40	0	0.00	29.15	1	714	0.14%
2021/10/12	1	29.10	1	29.50	29.10	0	726	0.00%
2021/10/08	0	29.00	1	29.10	29.05	-1	755	-0.13%
2021/10/07	3	28.85	0	28.55	28.95	3	790	0.38%
2021/10/06	0	0.00	1	28.00	28.00	-1	833	-0.12%
2021/10/05	1	27.90	0	0.00	28.15	1	899	0.11%
2021/10/04	0.1	28.11	1	28.10	27.80	-0.9	919	-0.10%
2021/10/01	0	0.00	3	28.60	28.55	-3	951	-0.32%
2021/09/30	0	0.00	10	29.39	29.40	-10	1,005	-0.99%
2021/09/29	1	28.90	2	28.88	28.85	-1	1,034	-0.10%
2021/09/28	1	29.25	5	29.35	29.30	-4	1,073	-0.37%
2021/09/27	0	0.00	1	29.30	29.55	-1	1,130	-0.09%
2021/09/24	0	0.00	5	29.33	29.25	-5	1,191	-0.42%
2021/09/23	10	29.10	5	29.05	29.00	5	1,248	0.40%
2021/09/22	10	29.00	0	0.00	29.10	10	1,333	0.75%
2021/09/17	1	29.95	0.2	30.05	30.20	0.8	1,497	0.05%
2021/09/14	1.1	30.04	0	0.00	30.05	1.1	2,319	0.05%
2021/09/13	0.1	30.44	0	0.00	30.45	0.1	2,592	0.00%
2021/09/10	5	29.60	1	29.80	29.70	4	2,905	0.14%
2021/09/09	0	0.00	1	29.50	29.55	-1	2,978	-0.03%
2021/09/08	3	29.22	2.3	29.35	29.10	0.7	2,991	0.02%
2021/09/07	0	29.65	0	0.00	29.65	0	3,004	0.00%
2021/09/06	2	29.90	0	0.00	29.60	2	3,040	0.07%
2021/09/03	1	30.35	1	30.35	30.50	0	3,050	0.00%
2021/09/01	0	31.50	0	31.50	31.55	0	3,068	0.00%
2021/08/31	0	0.00	1	31.20	31.35	-1	3,080	-0.03%
2021/08/30	2	31.65	0	0.00	31.50	2	3,092	0.06%
2021/08/27	2	31.43	0	0.00	31.35	2	3,113	0.06%
2021/08/25	2	31.08	9	31.54	31.70	-7	3,132	-0.22%
2021/08/24	0	0.00	1	31.25	30.75	-1	3,135	-0.03%
2021/08/19	1.2	29.57	2	29.63	30.30	-0.9	3,239	-0.03%
2021/08/18	1	29.35	8.1	30.03	30.65	-7.1	3,235	-0.22%
2021/08/16	7	29.14	1	29.45	29.30	6	3,230	0.19%
2021/08/13	2	30.45	0	0.00	30.20	2	3,219	0.06%
2021/08/12	1.1	30.37	1	30.10	30.40	0.1	3,229	0.00%
2021/08/11	2	30.33	2	30.25	30.00	0	3,241	0.00%
2021/08/10	3.1	30.80	20	30.90	30.75	-17	3,253	-0.52%
2021/08/09	5.1	31.66	9	31.95	31.40	-3.9	3,281	-0.12%
2021/08/06	9	33.08	1	33.00	32.70	8	3,302	0.24%
2021/08/05	0	0.00	2	32.55	32.50	-2	3,298	-0.06%
2021/08/04	2	32.38	0	0.00	32.45	2	3,360	0.06%
2021/08/03	0	0.00	1	32.70	32.10	-1	3,422	-0.03%
2021/08/02	1	32.10	1	32.50	32.65	0	3,441	0.00%
2021/07/30	3.1	32.44	0	0.00	31.75	3.1	3,475	0.09%
2021/07/29	2	32.39	1	31.71	32.40	1	3,521	0.03%
2021/07/28	4.1	31.63	18	31.67	31.25	-14	3,546	-0.39%
2021/07/27	3	32.95	4	33.10	32.10	-1	3,618	-0.03%
2021/07/26	15	33.27	3	33.22	33.15	12	3,680	0.33%
2021/07/23	1	33.10	4	32.94	33.25	-3	3,772	-0.08%
2021/07/22	1	32.65	8	32.56	32.25	-7	3,872	-0.18%
2021/07/21	9.1	32.70	7.2	32.72	32.05	1.9	3,943	0.05%
2021/07/20	2	34.02	7.4	34.17	33.35	-5.4	4,137	-0.13%
2021/07/19	0.2	34.01	8	34.09	34.20	-7.8	4,223	-0.18%
2021/07/16	3	34.38	29.2	34.52	34.35	-26.2	4,331	-0.60%
2021/07/15	3.1	34.19	6.1	34.10	34.05	-3	4,424	-0.07%
2021/07/14	0	34.50	6	33.80	33.95	-6	4,672	-0.13%
2021/07/13	10.1	33.97	38.1	34.35	33.65	-28	4,750	-0.59%
2021/07/12	15.3	34.71	63.7	34.80	34.10	-48.4	4,765	-1.02%
2021/07/09	20	36.19	46	35.95	35.65	-26	4,708	-0.55%
2021/07/08	12	36.81	20	37.09	36.50	-8	4,707	-0.17%
2021/07/07	11.2	37.14	31.2	36.71	37.20	-20.1	4,697	-0.43%
2021/07/06	19.1	36.08	11.9	36.15	35.60	7.2	4,673	0.15%
2021/07/05	22.6	35.77	44.8	35.82	36.60	-22.2	4,656	-0.48%
2021/07/02	8	35.47	12.2	35.53	35.20	-4.2	4,638	-0.09%
2021/07/01	62.1	36.66	61	36.36	36.10	1.1	4,592	0.02%
2021/06/30	77.4	36.42	86	36.53	36.15	-8.6	4,555	-0.19%
2021/06/29	32.5	37.06	24.1	37.31	36.50	8.4	4,505	0.19%
2021/06/28	107.4	37.24	138.3	37.55	37.00	-30.9	4,427	-0.70%	大買/大賣/
2021/06/25	148.4	39.77	189.3	39.86	38.40	-40.8	4,287	-0.95%	大買/大賣/
2021/06/24	104.5	38.99	74.3	38.94	38.95	30.2	4,039	0.75%	大買/
2021/06/23	362.8	38.75	307.4	38.62	39.20	55.4	3,882	1.43%	大買/大賣/
2021/06/22	292.1	37.27	254.3	37.19	36.00	37.8	3,501	1.08%	大買/大賣/
2021/06/21	254.6	35.86	102.1	36.01	37.65	152.5	3,237	4.71%	大買/大賣/鉅額交易
2021/06/18	23	33.23	24.2	32.82	34.40	-1.2	2,934	-0.04%
2021/06/17	9	31.13	3	31.35	31.30	6	2,897	0.21%
2021/06/16	2	31.60	6	31.62	30.80	-4	2,898	-0.14%
2021/06/15	17	31.94	10	31.77	31.65	7	2,929	0.24%
2021/06/11	0	0.00	1	30.95	30.85	-1	2,903	-0.03%
2021/06/10	0.5	30.85	13	31.10	31.00	-12.5	2,902	-0.43%
2021/06/09	4	30.34	1	30.75	30.20	3	2,886	0.10%
2021/06/08	2	30.75	1	30.65	30.60	1	2,891	0.03%
2021/06/07	1	30.00	3	30.25	30.05	-2	2,921	-0.07%
2021/06/04	6	30.88	4	30.90	30.50	2	2,914	0.07%
2021/06/03	4	30.59	0	0.00	30.35	4	2,897	0.14%
2021/06/02	2	30.95	8.7	30.68	30.55	-6.7	2,890	-0.23%
2021/06/01	4	30.80	23	30.92	31.25	-19	2,880	-0.66%
2021/05/28	12	29.94	14	30.05	29.90	-2.1	2,805	-0.07%
2021/05/27	1	28.70	5	28.65	28.30	-4	2,777	-0.14%
2021/05/26	1	28.60	6	28.61	28.50	-5	2,786	-0.18%
2021/05/25	11	28.49	19	28.64	28.20	-8	2,798	-0.29%
2021/05/24	3	28.12	20	27.90	28.00	-17	2,791	-0.61%
2021/05/21	4	27.40	4	27.43	27.50	0	2,799	0.00%
2021/05/20	9	27.37	16	27.51	26.90	-7	2,814	-0.25%
2021/05/19	52	27.13	1	27.45	27.55	51	2,804	1.82%
2021/05/18	7	26.12	5	27.20	27.30	2	2,797	0.07%
2021/05/17	12.4	25.29	25	25.28	25.30	-12.6	2,776	-0.45%
2021/05/14	13.2	27.92	3	28.07	27.55	10.2	2,739	0.37%
2021/05/13	7.2	29.04	24	28.63	28.40	-16.8	2,702	-0.62%
2021/05/12	29.1	30.21	42	29.86	29.40	-12.9	2,665	-0.48%
2021/05/11	34.1	32.58	21.1	33.20	32.00	13	2,599	0.50%
2021/05/10	18	35.09	3	35.30	35.10	15	2,541	0.59%
2021/05/07	6.1	34.98	18	35.33	36.15	-11.9	2,520	-0.47%
2021/05/06	26	34.47	20	34.43	34.10	6	2,485	0.24%
2021/05/05	15	35.99	27	35.60	34.95	-12	2,431	-0.49%
2021/05/04	40.1	35.48	39	35.09	35.35	1.1	2,402	0.05%
2021/05/03	16.5	37.52	15	37.42	36.90	1.5	2,315	0.06%
2021/04/29	61	39.60	38	39.00	38.30	23	2,258	1.02%
2021/04/28	19.1	40.76	85	40.78	40.00	-66	2,169	-3.04%
2021/04/27	63.3	40.07	30.1	40.05	39.85	33.2	2,074	1.60%
2021/04/26	120.6	40.75	57.2	40.89	41.00	63.4	1,997	3.18%	大買/
2021/04/23	47	36.32	51.6	36.75	38.35	-4.6	1,797	-0.26%
2021/04/22	47.1	35.98	34	35.45	34.90	13.1	1,698	0.77%
2021/04/21	39.7	36.51	59.1	36.09	36.20	-19.4	1,589	-1.22%
2021/04/20	267.5	36.28	158.1	36.14	35.50	109.4	1,497	7.30%	大買/大賣/鉅額交易
2021/04/19	40	34.38	26.1	34.77	35.20	13.9	1,241	1.12%
2021/04/16	11.6	31.59	21	31.54	32.00	-9.5	1,153	-0.82%
2021/04/15	1.2	30.39	1	30.55	30.40	0.2	1,126	0.02%
2021/04/14	5	30.08	3	30.18	30.00	2	1,189	0.17%
2021/04/13	10.3	31.17	3	31.23	30.75	7.3	1,311	0.55%
2021/04/12	9.3	30.86	7.1	30.89	30.90	2.2	1,324	0.16%
2021/04/09	3	30.20	4	30.10	30.15	-1	1,301	-0.08%
2021/04/08	6.1	30.77	4	30.69	30.50	2.1	1,295	0.16%
2021/04/07	1.1	30.09	1.2	30.39	30.20	-0.1	1,281	-0.01%
2021/04/06	0.1	29.71	2	29.85	30.25	-1.9	1,310	-0.14%
2021/04/01	4.1	30.13	6	30.18	30.10	-1.9	1,301	-0.15%
2021/03/31	1	30.35	2	30.28	30.35	-1	1,326	-0.08%
2021/03/30	4	30.80	1	30.60	30.65	3	1,320	0.23%
2021/03/29	11	30.85	4	30.84	30.70	7	1,293	0.54%
2021/03/26	0.1	30.51	3	30.62	30.65	-2.9	1,299	-0.22%
2021/03/25	4	30.30	3	30.93	30.80	1	1,296	0.08%
2021/03/24	0	30.65	2	30.35	30.30	-2	1,283	-0.16%
2021/03/23	0	31.05	2	30.55	30.60	-2	1,294	-0.15%
2021/03/22	4	31.39	6	30.85	31.25	-2	1,282	-0.16%
2021/03/19	3	30.37	3	30.43	30.45	0	1,248	0.00%
2021/03/18	13	31.07	8.5	31.19	30.85	4.5	1,258	0.36%
2021/03/17	2	30.32	5	30.38	30.20	-3	1,211	-0.25%
2021/03/16	3	30.10	2	29.98	30.05	1	1,198	0.08%
2021/03/15	3.3	30.20	2	29.98	30.05	1.3	1,195	0.11%
2021/03/12	1	30.15	0	0.00	30.30	1	1,194	0.08%
2021/03/11	0	30.30	11	30.34	30.60	-11	1,193	-0.92%
2021/03/10	5	29.19	0	0.00	29.40	5	1,151	0.43%
2021/03/09	1	29.40	7	29.21	29.00	-6	1,147	-0.52%
2021/03/08	5.1	29.25	0	29.55	29.15	5.1	1,141	0.45%
2021/03/05	4	29.30	0	0.00	29.25	4	1,140	0.35%
2021/03/04	0.4	29.69	0	0.00	29.05	0.4	1,151	0.03%
2021/03/03	1	29.70	1	29.80	29.70	0	1,156	0.00%
2021/03/02	1	30.60	2	30.43	29.95	-1	1,158	-0.09%
2021/02/26	0	29.80	5.5	30.01	30.25	-5.5	1,153	-0.48%
2021/02/25	1	30.00	1	29.90	30.00	0	1,142	0.00%
2021/02/24	2	29.57	13	29.40	29.35	-11	1,143	-0.96%
2021/02/23	6.7	30.02	4	29.91	29.75	2.7	1,188	0.23%
2021/02/22	6	30.04	0	0.00	30.00	6	1,246	0.48%
2021/02/19	3.1	28.73	0	0.00	28.80	3.1	1,237	0.25%
2021/02/18	0	0.00	4	28.25	28.30	-4	1,238	-0.32%
2021/02/17	1.1	27.65	7	27.71	27.90	-5.9	1,233	-0.48%
2021/02/05	0	27.15	2.1	27.23	27.30	-2.1	1,241	-0.17%
2021/02/04	0	27.30	0	0.00	27.30	0	1,241	0.00%
2021/02/03	1.1	27.64	2	27.65	27.50	-0.9	1,243	-0.08%
2021/02/02	0	0.00	4.2	27.47	27.55	-4.2	1,259	-0.33%
2021/02/01	0	0.00	2	27.05	27.25	-2	1,257	-0.16%
2021/01/29	13	27.72	4	28.11	27.65	9	1,248	0.72%
2021/01/28	2.1	28.05	3	27.93	28.05	-0.9	1,241	-0.08%
2021/01/27	2	28.35	1	28.30	28.25	1	1,234	0.08%
2021/01/26	2	28.55	5	28.25	28.40	-3	1,234	-0.24%
2021/01/25	5.3	28.41	1	28.55	28.50	4.3	1,227	0.35%
2021/01/22	5	28.16	1	28.05	28.75	4	1,223	0.33%
2021/01/21	0	0.00	23.5	28.79	28.35	-23.5	1,206	-1.95%
2021/01/20	3	29.62	2.5	28.94	28.70	0.5	1,193	0.04%
2021/01/19	5	30.15	6.3	30.02	30.10	-1.3	1,178	-0.11%
2021/01/18	10.3	30.66	18.2	30.18	30.40	-7.9	1,189	-0.67%
2021/01/15	34.2	30.83	20.2	30.57	30.10	14	1,164	1.21%
2021/01/14	6	29.73	6	29.78	29.65	0	1,114	0.00%
2021/01/13	11.1	29.89	7.5	30.09	29.95	3.6	1,107	0.33%
2021/01/12	9.1	30.40	0	0.00	30.20	9.1	1,091	0.83%
2021/01/11	13.3	31.23	7	31.14	30.90	6.3	1,068	0.59%
2021/01/08	16.1	31.72	13	31.63	31.80	3.1	1,051	0.30%
2021/01/07	34.4	31.87	12.1	31.86	32.55	22.3	1,020	2.19%
2021/01/06	57.6	31.48	29.3	31.50	32.15	28.3	946	2.98%
2021/01/05	33.6	29.59	3.1	29.19	30.00	30.6	800	3.82%
2021/01/04	4	28.98	3	28.98	28.85	1	757	0.13%
2020/12/31	2	28.75	1	28.80	28.85	1	745	0.13%
2020/12/30	1	28.70	0	0.00	28.75	1	736	0.14%
2020/12/29	3	29.04	3.2	29.08	29.00	-0.2	724	-0.02%
2020/12/28	0	28.20	0	0.00	28.15	0	683	0.00%
2020/12/25	1	28.00	1	28.30	28.20	0	669	0.00%
2020/12/23	0.1	27.60	0	0.00	27.35	0.1	637	0.02%
2020/12/22	2.1	27.94	1	28.30	27.45	1.1	641	0.17%
2020/12/21	0	27.50	1	28.05	27.45	-1	621	-0.16%
2020/12/18	1.6	28.06	0	0.00	27.90	1.6	615	0.26%
2020/12/17	2	28.38	0	0.00	28.00	2	613	0.33%
2020/12/15	0	0.00	0.1	27.80	27.70	-0.1	592	-0.01%
2020/12/14	0	0.00	2	27.75	28.15	-2	593	-0.34%
2020/12/09	1	27.95	0	0.00	27.75	1	578	0.17%
2020/12/08	1	28.00	1	28.20	27.95	0	567	0.00%
2020/12/07	0	0.00	1	28.40	28.20	-1	555	-0.18%
2020/12/03	2	28.50	0	0.00	28.40	2	538	0.37%
2020/12/02	1	28.50	3.2	28.63	28.55	-2.2	537	-0.41%
2020/12/01	1	28.50	0	0.00	28.40	1	535	0.19%
2020/11/30	2	28.68	4	29.16	28.50	-2	538	-0.37%
2020/11/27	0	28.95	0	0.00	29.20	0	523	0.00%
2020/11/26	1	28.70	0	0.00	28.70	1	513	0.20%
2020/11/25	0	29.05	0	0.00	28.20	0	524	0.00%
2020/11/24	6	28.63	3.1	28.71	28.50	2.9	516	0.56%
2020/11/23	3	28.93	2	29.10	29.00	1	511	0.20%
2020/11/20	9	29.67	6	29.42	29.20	3	495	0.61%
2020/11/19	10	29.17	7	29.29	29.10	3	444	0.68%
2020/11/18	1	27.15	0	0.00	27.40	1	372	0.27%
2020/11/17	0	26.65	1.3	26.85	26.75	-1.3	360	-0.37%
2020/11/13	0.1	26.85	0	0.00	27.05	0.1	393	0.03%
2020/11/12	1	26.75	0	0.00	26.40	1	395	0.25%
2020/11/09	1	26.05	0	0.00	26.00	1	397	0.25%
2020/11/06	0	25.82	0	0.00	25.90	0	396	0.00%
2020/11/05	0	0.00	3	25.75	25.90	-3	399	-0.75%
2020/11/04	1	25.40	0	0.00	25.45	1	399	0.25%
2020/10/30	2	25.55	0	0.00	25.40	2	405	0.49%
2020/10/29	0	25.75	0	0.00	25.60	0	406	0.00%
2020/10/26	0	25.60	0	0.00	26.00	0	408	0.00%
2020/10/23	0	0.00	1.3	25.58	25.70	-1.3	393	-0.33%
2020/10/22	0	0.00	1	25.50	25.50	-1	402	-0.25%
2020/10/12	0.1	26.00	0	0.00	25.90	0.1	484	0.02%
2020/10/07	0.1	26.10	2.1	26.19	26.05	-2	500	-0.41%
2020/09/29	0	26.00	0	0.00	25.90	0	572	0.00%
2020/09/25	0	0.00	0.1	25.60	25.55	-0.1	600	-0.01%
2020/09/18	2	27.50	1	27.55	27.25	1	623	0.16%
2020/09/03	0.1	27.50	0	0.00	27.60	0.1	722	0.01%
2020/08/28	1	27.10	0	0.00	27.10	1	784	0.13%
2020/08/25	0	0.00	1	26.65	26.60	-1	883	-0.11%
2020/08/24	1	26.60	0	0.00	26.55	1	893	0.11%
2020/08/19	0	0.00	1	30.10	30.15	-1	1,059	-0.09%
2020/08/18	0	0.00	1	30.00	29.95	-1	1,039	-0.10%
2020/08/17	0	0.00	2	30.00	29.80	-2	1,030	-0.19%
2020/08/14	0	0.00	4	29.08	28.85	-4	1,014	-0.39%
2020/08/13	0	0.00	2	28.80	28.75	-2	1,015	-0.20%
2020/08/12	0	0.00	4	28.83	28.85	-4	1,016	-0.39%
2020/08/11	1	29.20	0	0.00	28.90	1	1,019	0.10%
2020/08/07	0	0.00	2	29.20	29.10	-2	1,028	-0.19%
2020/08/06	0	0.00	1	29.25	29.15	-1	1,032	-0.10%
2020/08/03	2	29.00	1	29.05	28.85	1	1,060	0.09%
2020/07/28	3	28.48	2	28.35	28.20	1	1,060	0.09%
2020/07/27	2	29.90	0	0.00	29.00	2	1,059	0.19%
2020/07/24	1	30.40	6	30.35	30.00	-5	1,055	-0.47%
2020/07/23	0	0.00	2	30.15	30.05	-2	1,065	-0.19%
2020/07/21	2	29.88	0	0.00	29.90	2	1,046	0.19%
2020/07/20	1	29.60	0	0.00	29.90	1	1,042	0.10%
2020/07/17	1	30.65	2	30.68	29.90	-1	1,039	-0.10%
2020/07/15	2	30.35	6	29.97	30.00	-4	1,016	-0.39%
2020/07/14	4	30.64	0	0.00	30.25	4	1,016	0.39%
2020/07/13	1	30.60	2	30.65	30.60	-1	1,012	-0.10%
2020/07/10	0	0.00	5	31.35	30.50	-5	1,006	-0.50%
2020/07/06	1	30.30	0	0.00	30.50	1	961	0.10%
2020/07/03	2	30.50	2	30.20	30.15	0	950	0.00%
2020/07/02	5	30.05	0	0.00	30.00	5	949	0.53%
2020/07/01	1	29.80	0	0.00	29.80	1	951	0.11%
2020/06/29	0	0.00	3	29.80	29.75	-3	952	-0.31%
2020/06/24	7	30.26	13	30.62	30.15	-6	953	-0.63%
2020/06/22	4	30.00	2	29.98	29.65	2	933	0.21%
2020/06/17	0	0.00	1	30.00	29.75	-1	956	-0.10%
2020/06/15	2	29.30	3	29.57	29.45	-1	980	-0.10%
2020/06/12	6.2	29.46	0	0.00	29.70	6.2	983	0.63%
2020/06/10	2	30.95	1	31.45	30.70	1	1,000	0.10%
2020/06/09	3	31.48	0	0.00	31.00	3	1,031	0.29%
2020/06/08	1.6	31.92	5	32.20	31.85	-3.4	1,049	-0.32%
2020/06/05	4	32.50	0	0.00	32.55	4	1,038	0.39%
2020/06/04	5	32.62	7	32.66	32.80	-2	1,034	-0.19%
2020/06/03	0	0.00	1	31.90	31.55	-1	999	-0.10%
2020/06/02	8	31.96	4	31.66	31.80	4	986	0.41%
2020/06/01	12	31.35	7	31.04	32.15	5	971	0.51%
2020/05/29	0	0.00	5	29.55	29.65	-5	915	-0.55%
2020/05/28	14	30.87	6	30.38	30.00	8	906	0.88%
2020/05/27	0	0.00	3	30.65	30.70	-3	833	-0.36%
2020/05/26	0	0.00	3	28.08	27.95	-3	740	-0.41%
2020/05/13	3	29.15	0	0.00	29.05	3	726	0.41%
2020/05/08	1	29.20	0	0.00	29.00	1	715	0.14%
2020/05/07	0	0.00	1	28.70	28.70	-1	702	-0.14%
2020/05/04	1	28.55	0	0.00	28.45	1	766	0.13%
2020/04/30	0	0.00	1	28.85	29.05	-1	779	-0.13%
2020/04/28	2	28.80	0	0.00	28.95	2	801	0.25%
2020/04/21	0	0.00	3	27.60	27.20	-3	831	-0.36%
2020/04/17	0.8	27.95	0	0.00	28.00	0.8	825	0.10%
2020/04/14	0	0.00	2	27.25	27.80	-2	816	-0.25%
2020/04/13	2	26.25	0	0.00	26.80	2	803	0.25%
2020/04/10	0	0.00	2	26.90	26.75	-2	803	-0.25%
2020/04/09	3	26.55	0	0.00	26.55	3	810	0.37%
2020/04/06	2	25.00	1	25.45	25.70	1	811	0.12%
2020/03/31	1	25.25	1	24.95	25.20	0	814	0.00%
2020/03/26	2	25.00	2	24.75	24.80	0	870	0.00%
2020/03/23	0	20.15	0	0.00	20.15	0	819	0.00%
2020/03/18	0	24.25	0	0.00	24.50	0	786	0.00%
2020/03/13	1	25.20	0	0.00	26.80	1	740	0.14%
2020/03/12	0	0.00	43	28.32	28.00	-43	701	-6.13%
2020/03/02	1	30.70	0	0.00	30.60	1	673	0.15%
2020/02/17	0	32.30	0	0.00	32.25	0	655	0.00%
2020/02/06	1	33.15	5	33.14	33.30	-4	623	-0.64%
2020/02/05	3	30.10	0	0.00	30.30	3	577	0.52%
2020/02/03	13	28.91	1	29.20	28.90	12	556	2.16%
2020/01/30	2	32.85	0	0.00	32.30	2	523	0.38%
2020/01/17	0.2	35.80	0	0.00	36.00	0.2	500	0.04%
2020/01/10	1	35.90	0	0.00	35.80	1	477	0.21%
2020/01/08	3	35.50	0	0.00	35.40	3	480	0.62%
2020/01/03	1	36.75	0	0.00	36.75	1	475	0.21%
2020/01/02	0	0.00	1	37.05	37.20	-1	471	-0.21%
2019/12/26	1	37.40	0	0.00	37.10	1	466	0.21%
2019/12/17	2	36.55	0	0.00	36.55	2	402	0.50%
2019/11/27	3	37.38	0	0.00	37.45	3	391	0.77%
2019/11/20	1	35.25	0	0.00	35.20	1	377	0.26%
2019/11/15	2	35.80	0	0.00	35.80	2	381	0.52%
2019/11/14	2	36.50	0	0.00	36.05	2	378	0.53%
2019/11/07	1	37.70	0	0.00	37.70	1	402	0.25%
2019/11/06	1	38.00	0	0.00	37.80	1	404	0.25%
2019/11/04	0.8	37.70	0	0.00	37.85	0.8	414	0.19%
2019/11/01	0	0.00	2	37.85	37.70	-2	419	-0.48%
2019/10/30	0	0.00	1	38.00	37.85	-1	432	-0.23%
2019/10/28	2	38.50	0	0.00	38.30	2	462	0.43%
2019/10/25	1	38.70	1	38.65	38.70	0	481	0.00%
2019/10/23	0	0.00	1	38.55	38.70	-1	488	-0.20%
2019/10/22	1	37.90	0	0.00	37.90	1	479	0.21%
2019/10/18	1	37.70	0	0.00	37.90	1	498	0.20%
2019/10/09	4	37.00	0	0.00	37.00	4	498	0.80%
2019/10/07	1	37.25	0	0.00	37.10	1	508	0.20%
2019/10/04	0.3	37.10	0	0.00	37.10	0.3	502	0.05%
2019/09/26	2	38.65	0	0.00	38.60	2	521	0.38%
2019/09/25	0	0.00	1	39.20	38.85	-1	544	-0.18%
2019/09/19	0	0.00	1	39.25	39.20	-1	614	-0.16%
2019/09/10	1	39.15	0	0.00	39.15	1	687	0.15%
2019/09/09	2	39.58	0	0.00	39.35	2	687	0.29%
2019/09/06	2	39.85	0	0.00	39.95	2	690	0.29%
2019/08/26	1.3	39.90	0	0.00	39.90	1.3	728	0.18%
2019/08/22	1	40.30	0	0.00	40.65	1	753	0.13%
2019/08/15	4	39.40	0	0.00	39.35	4	793	0.50%
2019/07/30	5	42.59	0	0.00	42.60	5	859	0.58%
2019/07/26	0	0.00	1	43.20	43.00	-1	830	-0.12%
2019/07/25	0	0.00	2	42.88	42.90	-2	833	-0.24%
2019/07/24	1	42.35	0	0.00	42.35	1	843	0.12%
2019/07/23	4	42.58	0	0.00	42.50	4	858	0.47%
2019/07/18	1	42.05	0	0.00	41.85	1	928	0.11%
2019/07/11	0.2	41.80	0	0.00	41.80	0.2	1,241	0.02%
2019/07/09	0.3	42.25	1	42.50	42.30	-0.8	1,244	-0.06%
2019/07/08	0.2	42.50	0	0.00	42.50	0.2	1,248	0.01%
2019/07/03	1	44.15	0	0.00	43.00	1	1,265	0.08%
2019/07/02	1	43.95	0	0.00	44.15	1	1,276	0.08%
2019/07/01	0	0.00	5	42.85	42.90	-5	1,303	-0.38%
2019/06/28	7	43.19	2	43.65	42.80	5	1,304	0.38%
2019/06/26	0	0.00	1	42.00	41.70	-1	1,293	-0.08%
2019/06/25	0	0.00	2	42.60	42.10	-2	1,302	-0.15%
2019/06/24	1	42.90	2	42.75	43.00	-1	1,300	-0.08%
2019/06/18	0	0.00	1	42.00	41.55	-1	1,310	-0.08%
2019/06/17	0.1	41.65	0	0.00	41.85	0.1	1,313	0.01%
2019/06/14	0	0.00	2	42.00	41.80	-2	1,326	-0.15%
2019/06/13	2	42.40	0	0.00	42.40	2	1,328	0.15%
2019/06/05	0.3	41.35	2	41.85	41.50	-1.8	1,340	-0.13%
2019/05/28	1	41.65	1	41.45	41.55	0	1,344	0.00%
2019/05/10	1	40.55	0	0.00	40.10	1	1,743	0.06%
2019/05/09	0	0.00	9	40.19	39.85	-9	1,865	-0.48%
2019/05/08	0	0.00	3	41.58	41.45	-3	1,863	-0.16%
2019/05/07	1	42.15	0	0.00	42.10	1	2,100	0.05%
2019/05/06	0.1	41.90	0	0.00	41.80	0.1	2,237	0.00%
2019/05/03	3	42.90	0	0.00	42.65	3	2,237	0.13%
2019/05/02	3.1	42.53	3	42.70	42.45	0.1	2,236	0.00%
2019/04/26	1	44.40	0	0.00	44.35	1	2,199	0.05%
2019/04/25	0	0.00	4	46.09	45.60	-4	2,193	-0.18%
2019/04/24	1	44.60	0	0.00	45.70	1	2,168	0.05%
2019/04/23	1	44.85	2	44.90	44.80	-1	2,139	-0.05%
2019/04/22	13	45.35	10	44.97	45.25	3	2,133	0.14%
2019/04/19	106	45.92	97	46.81	45.30	9	2,131	0.42%	大買/
2019/04/18	1	44.55	6	44.48	44.25	-5	1,926	-0.26%
2019/04/17	6	44.06	0	0.00	43.70	6	1,890	0.32%
2019/04/15	0	0.00	0	43.10	43.35	0	1,866	0.00%
2019/04/12	0	0.00	1	43.00	42.40	-1	1,864	-0.05%
2019/04/11	1	43.70	0	0.00	43.00	1	1,857	0.05%
2019/04/08	0	0.00	3	44.42	44.25	-3	1,828	-0.16%
2019/04/03	4	44.18	5	44.02	44.30	-1	1,800	-0.06%
2019/04/01	2	43.10	0	0.00	43.20	2	1,737	0.12%
2019/03/29	0	0.00	1	42.30	42.20	-1	1,697	-0.06%
2019/03/26	0	41.25	0	0.00	41.25	0	1,673	0.00%
2019/03/25	1	41.10	0	0.00	41.15	1	1,675	0.06%
2019/03/22	0	0.00	0.1	41.90	41.95	-0.1	1,673	0.00%
2019/03/21	0	0.00	0.1	42.70	42.70	-0.1	1,691	0.00%
2019/03/19	0	0.00	1	41.80	41.35	-1	1,680	-0.06%
2019/03/18	0	0.00	2	41.40	41.00	-2	1,669	-0.12%
2019/03/08	1	41.90	0	0.00	41.80	1	1,723	0.06%
2019/03/07	0	0.00	2	42.95	42.10	-2	1,731	-0.12%
2019/03/05	1	44.00	0	0.00	43.50	1	1,753	0.06%
2019/02/27	0.1	43.00	0	0.00	43.00	0.1	1,740	0.00%
2019/02/25	3	44.47	3	44.37	44.40	0	1,729	0.00%
2019/02/22	6.5	45.36	2	45.73	44.60	4.5	1,767	0.25%
2019/02/21	0	0.00	10	45.08	45.10	-10	1,650	-0.61%
2019/02/20	1.4	44.44	1	44.35	44.75	0.4	1,636	0.02%
2019/02/19	1	44.90	5	44.80	44.95	-4	1,653	-0.24%
2019/02/18	1.1	44.45	2	44.10	44.10	-0.9	1,686	-0.05%
2019/02/15	2.4	44.82	2	45.10	45.10	0.4	1,663	0.03%
2019/02/13	8	44.54	2	44.40	44.40	6	1,583	0.38%
2019/02/12	5	45.23	4	44.78	44.75	1	1,546	0.06%
2019/02/11	3	43.25	1	43.65	43.70	2	1,479	0.14%
2019/01/30	5	43.81	2	44.30	43.30	3	1,448	0.21%
2019/01/28	2	44.00	1	43.60	43.75	1	1,301	0.08%
2019/01/25	1	41.70	0	0.00	43.70	1	1,059	0.09%
2019/01/17	0	0.00	6	39.65	39.00	-6	978	-0.61%
2019/01/14	3	39.60	7	39.59	39.65	-4	974	-0.41%
2019/01/11	10	40.00	0	0.00	39.30	10	1,012	0.99%
2019/01/10	0	0.00	8	38.09	38.70	-8	986	-0.81%
2019/01/09	0	0.00	9	38.02	37.80	-9	991	-0.91%
2018/12/27	0	0.00	1	38.50	37.75	-1	1,142	-0.09%
2018/12/25	7	38.34	0	0.00	38.05	7	1,160	0.60%
2018/12/24	7	38.29	3	38.63	38.70	4	1,165	0.34%
2018/12/22	6	38.28	0	0.00	38.55	6	1,168	0.51%
2018/12/19	0	0.00	1	39.10	38.80	-1	1,189	-0.08%
2018/12/14	6	41.43	2	40.70	39.80	4	1,227	0.33%
2018/12/04	1	41.40	1	40.95	40.90	0	1,209	0.00%
2018/12/03	1	40.90	3	41.23	40.60	-2	1,213	-0.16%
2018/11/30	1	39.80	0	0.00	39.60	1	1,190	0.08%
2018/11/29	0	0.00	2	40.10	39.30	-2	1,181	-0.17%
2018/11/22	0	0.00	1	38.90	37.50	-1	1,178	-0.08%
2018/11/21	12	39.11	5	39.78	38.60	7	1,182	0.59%
2018/11/20	1	38.50	0	0.00	38.75	1	1,148	0.09%
2018/11/16	0	0.00	1	38.65	37.85	-1	1,144	-0.09%
2018/11/15	5	37.62	5	38.47	39.15	0	1,111	0.00%
2018/11/14	0	0.00	3	35.57	35.60	-3	1,062	-0.28%
2018/10/26	2	33.90	1	33.10	33.00	1	1,378	0.07%
2018/10/24	0	0.00	1	35.00	35.00	-1	1,471	-0.07%
2018/10/19	4	35.31	3	35.40	34.60	1	1,640	0.06%
2018/10/16	1	34.85	0	0.00	35.10	1	1,699	0.06%
2018/10/12	1	32.00	0	0.00	33.80	1	1,746	0.06%
2018/10/09	1	38.10	0	0.00	36.95	1	1,791	0.06%
2018/10/05	4	39.25	0	0.00	39.50	4	1,835	0.22%
2018/10/04	1	41.20	0	0.00	41.15	1	1,875	0.05%
2018/10/03	0	0.00	1	42.34	41.75	-1	1,889	-0.05%
2018/09/26	1	42.45	0	0.00	42.40	1	2,227	0.04%
2018/09/03	3	47.30	3	46.80	45.90	0	4,607	0.00%
2018/08/28	0	0.00	1	47.15	46.85	-1	5,178	-0.02%
2018/08/27	1	48.25	0	0.00	48.40	1	5,217	0.02%
2018/08/23	0	0.00	1	47.45	47.45	-1	5,611	-0.02%
2018/08/20	2	47.05	0	0.00	46.85	2	5,940	0.03%
2018/08/15	1	48.90	0	0.00	48.40	1	6,071	0.02%
2018/08/14	1	49.15	0	0.00	49.45	1	6,143	0.02%
2018/08/13	8	50.04	4	48.78	48.80	4	6,125	0.07%
2018/08/10	5	54.60	7	53.79	52.80	-2	6,029	-0.03%
2018/08/09	1	54.20	0	0.00	53.80	1	6,011	0.02%
2018/08/08	3	55.67	0	0.00	54.70	3	5,979	0.05%
2018/08/07	5	55.46	3	55.30	55.80	2	5,952	0.03%
2018/08/06	3	55.97	6	55.55	55.00	-3	5,948	-0.05%
2018/08/02	2	55.65	1	56.50	55.50	1	5,935	0.02%
2018/08/01	4	56.50	2	57.15	57.10	2	5,907	0.03%
2018/07/30	2	55.50	0	0.00	54.70	2	5,796	0.03%
2018/07/27	4	56.88	7	56.71	56.80	-3	5,752	-0.05%
2018/07/25	3	53.63	2	54.00	53.60	1	5,624	0.02%
2018/07/24	0	0.00	1	52.90	53.50	-1	5,611	-0.02%
2018/07/23	2	52.40	2	51.90	51.50	0	5,592	0.00%
2018/07/18	1	55.50	2	54.95	55.00	-1	5,534	-0.02%
2018/07/17	0	0.00	1	56.00	54.10	-1	5,487	-0.02%
2018/07/16	0	0.00	5	56.36	55.00	-5	5,448	-0.09%
2018/07/13	5	55.88	0	0.00	55.40	5	5,421	0.09%
2018/07/12	1	54.00	2	54.65	56.00	-1	5,394	-0.02%
2018/07/11	0	0.00	1	54.50	54.50	-1	5,366	-0.02%
2018/07/10	0	0.00	1	55.70	55.50	-1	5,375	-0.02%
2018/07/09	1	54.30	1	54.60	54.60	0	5,347	0.00%
2018/07/06	4	53.28	2	52.50	53.80	2	5,386	0.04%
2018/07/05	2	55.00	1	56.50	54.10	1	5,421	0.02%
2018/07/04	8	56.34	6	56.38	56.30	2	5,479	0.04%
2018/07/03	10	57.07	17	58.51	55.60	-7	5,448	-0.13%
2018/07/02	1	60.40	0	0.00	59.00	1	5,367	0.02%
2018/06/29	3	57.90	3	58.40	58.20	0	5,304	0.00%
2018/06/27	2	59.05	2	59.15	58.00	0	5,280	0.00%
2018/06/26	0	0.00	1	57.30	57.00	-1	5,229	-0.02%
2018/06/25	1	60.70	1	60.00	59.10	0	5,132	0.00%
2018/06/22	2	60.70	0	0.00	60.70	2	5,078	0.04%
2018/06/21	3	59.70	4	60.05	59.10	-1	4,933	-0.02%
2018/06/20	6	62.60	1	62.70	59.80	5	4,874	0.10%
2018/06/19	5	61.70	2	61.55	61.40	3	4,653	0.06%
2018/06/15	3	62.53	4	62.60	62.50	-1	4,718	-0.02%
2018/06/14	6	61.40	4	61.18	61.00	2	4,614	0.04%
2018/06/13	1	59.50	5	59.38	58.80	-4	4,357	-0.09%
2018/06/12	11	60.26	5	60.14	58.80	6	4,350	0.14%
2018/06/11	10	56.98	10	55.69	59.50	0	4,382	0.00%
2018/06/08	6	53.42	2	52.55	54.90	4	4,144	0.10%
2018/06/07	8	50.56	1	50.60	50.90	7	3,814	0.18%
2018/06/05	3	50.60	2	50.63	49.85	1	3,693	0.03%
2018/06/04	0	0.00	2	50.20	49.50	-2	3,595	-0.06%
2018/06/01	6	51.88	6	51.70	49.70	0	3,535	0.00%
2018/05/31	2	49.90	3	50.90	50.90	-1	3,313	-0.03%
2018/05/30	2	47.00	1	46.20	46.30	1	3,131	0.03%
2018/05/29	3	48.77	1	49.45	48.10	2	3,072	0.07%
2018/05/28	1	49.10	3	49.90	49.70	-2	3,017	-0.07%
2018/05/25	2	45.45	9	46.33	46.80	-7	2,865	-0.24%
2018/05/24	1	44.40	0	0.00	44.35	1	2,773	0.04%
2018/05/15	0	0.00	1	43.10	41.60	-1	2,701	-0.04%
2018/05/11	0	0.00	14	42.98	42.25	-14	2,699	-0.52%
2018/05/09	0	0.00	6	41.77	42.50	-6	2,687	-0.22%
2018/05/07	1	41.75	5	41.70	41.25	-4	2,677	-0.15%
2018/04/26	0	0.00	1	40.35	40.35	-1	2,641	-0.04%
2018/04/24	2	41.65	0	0.00	41.55	2	2,610	0.08%
2018/04/20	0	0.00	1	45.35	44.90	-1	2,564	-0.04%
2018/04/17	0	0.00	0	44.50	44.50	0	2,542	0.00%
2018/04/16	1	46.50	0	0.00	46.25	1	2,506	0.04%
2018/04/13	1	48.00	6	48.72	48.00	-5	2,474	-0.20%
2018/04/12	11	48.40	0	0.00	48.10	11	2,447	0.45%
2018/04/11	1	49.50	1	49.40	49.20	0	2,369	0.00%
2018/04/10	1	49.10	1	48.50	48.30	0	2,230	0.00%
2018/03/30	12	47.60	0	0.00	46.00	12	2,037	0.59%
2018/03/29	1	45.15	0	0.00	46.60	1	1,983	0.05%
2018/03/23	1	45.40	10	44.90	45.40	-9	1,885	-0.48%
2018/03/22	0	0.00	2	48.00	45.95	-2	1,831	-0.11%
2018/03/21	16	48.81	4	49.55	48.10	12	1,754	0.68%
2018/03/20	2	48.90	1	48.35	47.75	1	1,615	0.06%
2018/03/16	1	47.90	0	0.00	46.20	1	1,416	0.07%
2018/03/15	7	46.96	7	47.14	47.30	0	1,310	0.00%
2018/03/14	1	45.25	12	44.37	46.20	-11	993	-1.11%
2018/03/12	2	42.50	0	0.00	41.50	2	856	0.23%
2018/03/08	0	0.00	1	40.85	40.60	-1	824	-0.12%
2018/03/05	2	41.48	0	0.00	40.70	2	839	0.24%
2018/02/22	7	41.50	1	41.90	41.45	6	763	0.79%
2018/02/06	0	0.00	1	38.90	36.10	-1	686	-0.15%
2018/02/01	1	40.30	7	40.41	40.20	-6	703	-0.85%
2018/01/19	1	41.45	0	0.00	41.20	1	867	0.12%
2018/01/11	4	40.44	0	0.00	40.30	4	1,102	0.36%
2018/01/04	0	0.00	2	42.75	42.75	-2	1,133	-0.18%
2018/01/03	2	42.30	0	0.00	42.00	2	1,137	0.18%