台半 (5425)-永豐金-敦北券商分點個股進出

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

台半

(5425)

可現股當沖

股價
72.8
漲跌
▲0.4
漲幅
+0.55%
成交量
3,303張
產業
上櫃半導體類股
1073人加入追蹤

立即追蹤
本地時間:14:30

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

台半 (5425)籌碼相關－永豐金-敦北券商分點個股進出

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

永豐金-敦北券商分點個股進出
永豐金-敦北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
2024/05/13	1	72.50	0	0.00	72.40	1	2,409	0.04%
2024/05/08	0	0.00	10	71.50	71.20	-10	2,476	-0.40%
2024/05/07	0	0.00	2	70.90	71.30	-2	2,485	-0.08%
2024/05/06	2	71.85	0	0.00	71.20	2	2,487	0.08%
2024/05/03	0	0.00	1	72.20	72.00	-1	2,496	-0.04%
2024/05/02	0	0.00	0.1	72.70	72.00	-0.1	2,521	0.00%
2024/04/30	0	0.00	0.1	73.80	73.00	-0.1	2,551	0.00%
2024/04/25	1.1	70.32	11	70.30	71.00	-9.9	2,640	-0.37%
2024/04/24	0	0.00	0.1	71.00	71.40	-0.1	2,699	0.00%
2024/04/23	0.1	68.50	0	0.00	68.40	0.1	2,873	0.00%
2024/04/19	5.1	71.54	10	71.60	71.10	-5	2,935	-0.17%
2024/04/18	2	75.00	0	0.00	74.90	2	2,947	0.07%
2024/04/17	7	75.17	2	74.90	74.60	5	2,992	0.17%
2024/04/16	0	0.00	6	74.62	74.00	-6	3,018	-0.20%
2024/04/15	1.1	78.95	2	78.95	77.50	-1	3,006	-0.03%
2024/04/12	10	79.93	12.2	78.58	80.80	-2.2	2,970	-0.07%
2024/04/11	2	77.60	3	77.37	78.20	-1	2,887	-0.03%
2024/04/10	13	78.48	3	78.27	78.20	10	2,922	0.34%
2024/04/09	2	77.25	1	77.50	77.00	1	3,007	0.03%
2024/04/08	0	76.90	3	77.23	77.20	-3	3,114	-0.10%
2024/04/03	1	75.80	0	0.00	76.00	1	3,109	0.03%
2024/04/02	1	74.70	0	0.00	74.90	1	3,161	0.03%
2024/03/29	0.1	74.50	0	0.00	74.10	0.1	3,357	0.00%
2024/03/27	0	0.00	1	75.20	75.20	-1	3,814	-0.03%
2024/03/26	1	76.20	0	0.00	75.50	1	3,961	0.03%
2024/03/25	2	76.50	0	0.00	76.30	2	4,233	0.05%
2024/03/22	0	0.00	4	77.15	77.10	-4	4,359	-0.09%
2024/03/20	1	76.20	0	0.00	76.10	1	5,479	0.02%
2024/03/19	0	76.70	2	76.70	77.30	-2	5,743	-0.03%
2024/03/18	0.1	74.00	3	75.20	75.90	-3	5,723	-0.05%
2024/03/15	2	75.75	1	76.10	75.30	1	5,705	0.02%
2024/03/14	1	77.40	1	77.50	76.40	0	5,732	0.00%
2024/03/13	3	77.43	0	0.00	76.00	3	5,723	0.05%
2024/03/11	0	0.00	2	76.54	76.80	-2	5,692	-0.04%
2024/03/08	4	76.31	0	77.00	75.40	4	5,692	0.07%
2024/03/07	11.4	76.63	0	0.00	75.50	11.4	5,612	0.20%
2024/03/06	2	78.35	1	78.90	78.50	1	5,601	0.02%
2024/03/05	1	78.60	4	79.40	78.80	-3	5,789	-0.05%
2024/03/04	6	78.83	5	78.90	78.80	1	5,776	0.02%
2024/03/01	6	79.75	0	0.00	79.40	6	5,737	0.10%
2024/02/27	6	81.80	4	79.30	79.70	2	5,775	0.03%
2024/02/23	0	0.00	1	81.60	81.80	-1	5,735	-0.02%
2024/02/19	0	0.00	10	84.00	83.60	-10	5,699	-0.18%
2024/02/16	5	82.72	0	0.00	82.80	5	5,689	0.09%
2024/02/01	0.3	81.10	0	0.00	81.10	0.3	5,611	0.01%
2024/01/31	1	82.30	0	0.00	80.50	1	5,604	0.02%
2024/01/29	0	0.00	1	80.40	81.60	-1	5,557	-0.02%
2024/01/25	1	81.60	11	81.85	81.30	-10	5,554	-0.18%
2024/01/23	7	81.71	1	80.70	82.30	6	5,574	0.11%
2024/01/22	5	81.30	1	81.11	80.90	4	5,491	0.07%
2024/01/19	0	0.00	1	80.30	80.30	-1	5,484	-0.02%
2024/01/18	3	80.70	0	0.00	79.70	3	5,463	0.05%
2024/01/17	11.1	83.55	6	81.67	80.60	5.1	5,434	0.09%
2024/01/16	0	0.00	2	82.65	82.90	-2	5,235	-0.04%
2024/01/15	5	82.38	2	82.75	82.10	3	5,178	0.06%
2024/01/12	1	81.00	1	80.30	80.30	0	5,163	0.00%
2024/01/11	8	81.21	1	81.90	82.20	7	5,125	0.14%
2024/01/10	1	82.00	0	0.00	81.20	1	5,123	0.02%
2024/01/09	0	0.00	1.1	82.90	82.60	-1.1	5,093	-0.02%
2024/01/08	1	83.60	2	82.80	82.70	-1	5,094	-0.02%
2024/01/05	2	83.75	7	83.40	83.10	-5	5,086	-0.10%
2024/01/04	3.1	85.49	3	84.73	85.20	0.1	5,016	0.00%
2024/01/03	10	85.15	9.1	85.32	84.90	1	4,961	0.02%
2024/01/02	35	90.27	5	87.34	87.20	30	4,828	0.62%
2023/12/29	1.1	90.84	3.1	91.80	91.50	-2	4,696	-0.04%
2023/12/28	3	91.60	7	92.38	91.10	-4	4,675	-0.09%
2023/12/27	5	93.66	4	93.05	92.80	1	4,640	0.02%
2023/12/26	32.1	94.15	1	94.90	94.60	31.1	4,553	0.68%
2023/12/25	12	96.53	29.2	96.31	94.90	-17.2	4,436	-0.39%
2023/12/22	7.2	93.82	2.2	94.23	94.60	5	4,094	0.12%
2023/12/21	13	93.38	6	94.60	92.20	7	3,995	0.18%
2023/12/20	20.2	94.53	26	94.91	94.60	-5.8	3,900	-0.15%
2023/12/19	7	91.40	3	90.80	92.60	4	3,620	0.11%
2023/12/18	32	92.64	42	92.16	91.20	-10	3,524	-0.28%
2023/12/15	59	96.35	65.3	97.13	93.20	-6.3	3,309	-0.19%
2023/12/14	16	91.08	10.4	90.79	92.00	5.6	2,412	0.23%
2023/12/12	0.5	87.40	2	86.90	86.30	-1.5	2,146	-0.07%
2023/12/11	6	87.10	1	86.90	87.20	5	2,148	0.23%
2023/12/08	3	84.70	1	84.70	84.80	2	2,195	0.09%
2023/12/07	0	0.00	4	84.40	84.10	-4	2,260	-0.18%
2023/12/06	1	84.80	0	0.00	84.80	1	2,298	0.04%
2023/12/05	2	85.55	0	0.00	85.10	2	2,308	0.09%
2023/12/04	1	86.60	0	0.00	86.60	1	2,333	0.04%
2023/12/01	2	87.30	1	87.70	87.50	1	2,320	0.04%
2023/11/30	9	88.47	8	88.01	88.80	1	2,341	0.04%
2023/11/29	3.2	85.47	1	85.30	85.50	2.2	2,140	0.10%
2023/11/27	0	0.00	1	82.70	82.70	-1	2,178	-0.05%
2023/11/24	2	85.25	2	85.40	84.60	0	2,286	0.00%
2023/11/21	1	83.20	0	0.00	82.80	1	2,207	0.05%
2023/11/17	1.2	81.65	1	82.10	82.30	0.2	2,218	0.01%
2023/11/08	0	0.00	1	80.40	80.30	-1	2,582	-0.04%
2023/11/07	1	81.00	0	0.00	80.50	1	2,644	0.04%
2023/11/03	1	80.30	1	81.30	80.20	0	2,887	0.00%
2023/11/02	2	78.80	0	0.00	80.20	2	2,942	0.07%
2023/11/01	3	78.07	0	0.00	77.90	3	2,958	0.10%
2023/10/31	0.3	78.70	1	81.00	77.80	-0.7	3,001	-0.02%
2023/10/30	0	0.00	1	82.10	81.60	-1	3,073	-0.03%
2023/10/23	1	82.30	0	0.00	81.60	1	3,420	0.03%
2023/10/20	1.2	82.06	0	0.00	81.70	1.2	3,509	0.03%
2023/10/19	0.1	84.20	0	0.00	83.70	0.1	3,601	0.00%
2023/10/16	0	0.00	1	85.50	83.30	-1	4,001	-0.02%
2023/09/22	0	0.00	1.1	82.01	83.10	-1.1	5,548	-0.02%
2023/09/21	1	82.10	2	83.40	82.40	-1	5,594	-0.02%
2023/09/15	2	86.30	2	86.05	86.40	0	6,051	0.00%
2023/09/14	0	0.00	1	87.30	86.90	-1	6,173	-0.02%
2023/09/13	2	87.40	1	87.90	87.50	1	6,227	0.02%
2023/09/12	0	0.00	2	86.00	86.50	-2	6,296	-0.03%
2023/09/11	20	85.89	20	84.20	84.20	0	6,334	0.00%
2023/09/07	10	85.70	10	85.20	85.20	0	6,812	0.00%
2023/09/05	0	0.00	1	86.40	85.60	-1	7,622	-0.01%
2023/09/01	1	84.00	0	0.00	83.50	1	7,591	0.01%
2023/08/31	3	84.07	0	0.00	83.70	3	7,636	0.04%
2023/08/30	1	84.00	3	82.67	84.40	-2	7,680	-0.03%
2023/08/23	0.2	80.50	0	0.00	80.70	0.2	8,037	0.00%
2023/08/17	1	79.90	0.2	81.40	81.30	0.8	8,228	0.01%
2023/08/16	1	77.30	0.1	77.60	78.20	0.9	8,189	0.01%
2023/08/15	0.1	78.20	1	78.60	78.40	-1	8,194	-0.01%
2023/08/14	8.1	77.81	1.1	77.16	78.50	7	8,212	0.09%
2023/08/11	3	80.43	0.1	80.50	80.20	3	8,140	0.04%
2023/08/10	4.2	81.79	1	82.40	81.10	3.2	8,148	0.04%
2023/08/09	14.7	82.32	1	83.60	83.40	13.7	8,124	0.17%
2023/08/08	0	0.00	1	86.00	85.70	-1	7,979	-0.01%
2023/08/07	0	0.00	0	87.25	87.40	0	7,986	0.00%
2023/08/04	7	86.37	2	86.35	86.50	5	8,015	0.06%
2023/08/02	8	88.45	2	88.10	87.60	6	8,097	0.07%
2023/08/01	1	87.90	2	88.30	88.20	-1	8,007	-0.01%
2023/07/31	5.7	88.46	5.6	88.22	88.30	0.1	7,987	0.00%
2023/07/28	5.2	90.36	0	0.00	90.30	5.2	7,921	0.07%
2023/07/27	2	90.85	1.5	91.32	90.80	0.5	7,957	0.01%
2023/07/26	2.1	94.10	0	0.00	93.60	2.1	8,076	0.03%
2023/07/25	5	94.12	5	93.30	94.20	0	8,096	0.00%
2023/07/24	2.3	95.20	2	95.40	94.00	0.3	8,104	0.00%
2023/07/21	35.1	97.36	1	97.80	96.50	34.1	8,127	0.42%
2023/07/20	5	98.34	3	99.87	99.30	2	8,221	0.02%
2023/07/19	7	100.00	7	99.37	97.20	0	8,249	0.00%
2023/07/18	6	100.75	5	99.86	99.00	1	8,411	0.01%
2023/07/17	5.1	102.39	5.2	102.06	101.50	-0.2	8,285	0.00%
2023/07/14	0	0.00	1.1	99.55	99.80	-1.1	8,170	-0.01%
2023/07/13	6.1	98.62	4.1	99.99	98.60	2	8,150	0.02%
2023/07/12	10	100.74	6	102.33	98.80	4	8,068	0.05%
2023/07/11	20.1	100.81	57.1	100.68	101.00	-37	7,945	-0.47%
2023/07/10	2	96.75	0	0.00	96.10	2	7,693	0.03%
2023/07/07	2.2	95.64	4	95.60	95.50	-1.8	7,880	-0.02%
2023/07/06	1	97.20	1	97.00	96.50	0	8,073	0.00%
2023/07/05	2	99.25	2	99.75	97.60	0	8,410	0.00%
2023/07/04	33	97.74	1	98.60	98.10	32	8,317	0.38%
2023/07/03	3	98.83	31	99.46	99.00	-28	8,269	-0.34%
2023/06/30	0	0.00	1	97.00	97.10	-1	8,280	-0.01%
2023/06/29	1	96.60	1	97.20	96.60	0	8,377	0.00%
2023/06/28	2	96.60	1	95.60	95.20	1	8,620	0.01%
2023/06/27	0	0.00	2	96.60	96.10	-2	8,836	-0.02%
2023/06/26	35	97.44	5	97.42	97.30	30	8,955	0.34%
2023/06/21	21.5	101.85	12	100.83	99.00	9.5	9,123	0.10%
2023/06/20	3	100.50	30.3	99.90	99.80	-27.3	9,440	-0.29%
2023/06/19	0	97.00	0	0.00	97.00	0	9,743	0.00%
2023/06/16	32	97.00	0.3	98.29	97.00	31.7	9,932	0.32%
2023/06/15	3.1	100.65	5	99.88	99.60	-1.9	9,969	-0.02%
2023/06/14	12.2	100.16	3.1	100.10	99.50	9.1	10,122	0.09%
2023/06/13	10	104.25	12	103.04	103.00	-2	10,142	-0.02%
2023/06/12	16.1	103.23	10.2	103.29	103.00	5.9	10,296	0.06%
2023/06/09	2.2	98.93	13.5	99.89	102.00	-11.4	10,016	-0.11%
2023/06/08	1.3	94.95	1	93.60	93.50	0.3	9,936	0.00%
2023/06/07	3	94.70	0	0.00	94.70	3	10,232	0.03%
2023/06/06	1	94.20	15	94.00	94.00	-14	10,459	-0.13%
2023/06/05	6	95.30	0	0.00	96.00	6	10,901	0.06%
2023/06/02	1	94.90	1	94.39	93.60	0	12,184	0.00%
2023/06/01	1	96.00	8	95.18	94.60	-7	12,289	-0.06%
2023/05/31	7	96.16	7	94.67	94.60	0	12,517	0.00%
2023/05/30	4	95.30	0	0.00	94.70	4	12,536	0.03%
2023/05/29	3	94.83	5	94.90	96.20	-2	12,592	-0.02%
2023/05/26	3	91.00	1.3	90.92	90.60	1.7	12,507	0.01%
2023/05/25	4.5	92.60	13	91.82	91.50	-8.5	12,538	-0.07%
2023/05/24	0	0.00	6	93.28	93.20	-6	12,710	-0.05%
2023/05/23	10.1	94.14	11	93.85	93.60	-1	12,835	-0.01%
2023/05/22	9	93.03	0	0.00	93.80	9	12,875	0.07%
2023/05/19	2	92.45	0	0.00	91.90	2	13,267	0.02%
2023/05/18	2.3	92.51	0.1	93.70	93.00	2.3	13,742	0.02%
2023/05/17	0	0.00	1	90.90	91.00	-1	13,940	-0.01%
2023/05/16	1	91.40	0	0.00	90.00	1	13,986	0.01%
2023/05/11	1	92.80	54	92.06	91.10	-53	14,362	-0.37%
2023/05/10	2	92.30	0.1	92.20	92.20	2	14,490	0.01%
2023/05/09	20.2	91.60	1	93.30	91.10	19.2	14,596	0.13%
2023/05/08	0	93.80	0	0.00	93.30	0	14,581	0.00%
2023/05/05	5	93.60	1	94.00	93.10	4	14,675	0.03%
2023/05/04	1	93.20	1	92.20	92.90	0	14,904	0.00%
2023/05/03	0	0.00	3	93.03	93.00	-3	15,361	-0.02%
2023/05/02	4	94.95	0	0.00	95.20	4	15,731	0.03%
2023/04/28	4	93.08	11.1	91.79	91.70	-7.1	16,037	-0.04%
2023/04/27	1	93.10	15	92.69	92.10	-14	16,013	-0.09%
2023/04/26	27.5	92.61	1	91.20	92.50	26.5	15,945	0.17%
2023/04/25	1.1	92.88	0.1	93.80	90.60	1.1	15,842	0.01%
2023/04/24	6.2	93.44	6	93.23	93.00	0.2	15,628	0.00%
2023/04/21	5.1	98.65	4.9	97.43	95.40	0.2	15,461	0.00%
2023/04/20	2	101.75	0	0.00	101.00	2	15,340	0.01%
2023/04/19	0.1	102.50	0	0.00	102.00	0.1	15,417	0.00%
2023/04/18	4	105.13	4	104.38	104.00	0	15,439	0.00%
2023/04/17	1	105.00	0	106.00	105.00	1	15,476	0.01%
2023/04/14	9.1	105.32	8	104.81	104.00	1.1	15,556	0.01%
2023/04/13	14	107.39	5	107.00	107.00	9	15,460	0.06%
2023/04/12	25	109.44	19	109.00	107.50	6	15,398	0.04%
2023/04/11	9.5	109.26	8	109.50	110.00	1.5	15,199	0.01%
2023/04/10	16	108.81	17.3	109.79	110.00	-1.3	14,998	-0.01%
2023/04/07	0.1	104.50	1	104.00	104.50	-0.9	14,641	-0.01%
2023/04/06	2	104.25	1	104.50	104.00	1	14,632	0.01%
2023/03/31	5.5	104.14	3	104.17	104.00	2.5	14,613	0.02%
2023/03/30	2.4	103.70	2	103.50	103.50	0.4	14,560	0.00%
2023/03/29	12.1	101.55	11	101.05	101.00	1.1	14,503	0.01%
2023/03/28	16.3	105.68	9	106.06	104.00	7.3	14,356	0.05%
2023/03/27	19	111.55	7	112.50	110.00	12	14,082	0.09%
2023/03/24	14	112.71	14	112.14	112.00	0	13,971	0.00%
2023/03/23	29	112.73	23	112.09	112.00	6	13,799	0.04%
2023/03/22	6	111.17	30.3	111.40	115.50	-24.3	13,314	-0.18%
2023/03/21	6	108.50	2	108.50	105.00	4	12,926	0.03%
2023/03/20	5	107.40	30	106.07	108.00	-25	12,746	-0.20%
2023/03/17	35	106.34	29	104.72	106.50	6	12,745	0.05%
2023/03/16	26	102.92	32	102.69	103.00	-6	12,593	-0.05%
2023/03/15	35	109.53	45.1	109.15	107.00	-10.1	12,521	-0.08%
2023/03/14	5	105.80	31	105.21	104.50	-26	12,311	-0.21%
2023/03/13	52.5	105.97	19	106.16	106.50	33.5	12,340	0.27%
2023/03/10	16	104.22	9	105.11	103.50	7	12,328	0.06%
2023/03/09	18.2	110.27	35	108.97	110.00	-16.8	12,477	-0.13%
2023/03/08	32.1	111.17	11	109.50	111.50	21.1	12,469	0.17%
2023/03/07	92	108.75	91	110.88	109.00	1	12,413	0.01%
2023/03/06	0	0.00	2.6	102.92	103.50	-2.6	11,838	-0.02%
2023/03/03	2	93.60	6.6	94.57	94.40	-4.6	12,404	-0.04%
2023/03/01	2.3	93.67	2	92.20	91.80	0.3	12,851	0.00%
2023/02/24	0	0.00	0.1	93.60	93.60	-0.1	12,882	0.00%
2023/02/22	9	90.06	4	91.05	90.90	5	12,988	0.04%
2023/02/21	2	95.40	2.1	95.48	94.50	-0.1	12,897	0.00%
2023/02/20	5.4	94.56	0	0.00	94.60	5.4	12,891	0.04%
2023/02/17	24.3	94.64	45.3	94.06	95.00	-21.1	12,912	-0.16%
2023/02/16	3	91.03	10.3	93.28	94.60	-7.3	12,624	-0.06%
2023/02/15	3	89.80	12.2	89.33	88.00	-9.2	12,386	-0.07%
2023/02/14	3	88.40	0	0.00	87.50	3	12,368	0.02%
2023/02/13	2	89.00	77	89.49	88.60	-75	12,443	-0.60%
2023/02/10	10.2	90.61	6.1	90.82	89.10	4.2	12,553	0.03%
2023/02/09	10	90.56	9	90.40	90.90	1	12,514	0.01%
2023/02/08	34.1	90.83	77	90.36	90.70	-43	12,414	-0.35%
2023/02/07	4	89.05	1.1	89.75	90.50	3	12,392	0.02%
2023/02/06	2	88.15	1	88.10	88.10	1	12,440	0.01%
2023/02/03	16	89.59	8	89.78	89.10	8	12,639	0.06%
2023/02/02	28.1	89.82	10	89.26	89.50	18.1	12,692	0.14%
2023/02/01	24.1	90.03	27	89.55	90.30	-3	12,632	-0.02%
2023/01/31	31	87.37	20	87.27	88.30	11	12,403	0.09%
2023/01/30	20	85.29	57	85.23	85.30	-37	12,178	-0.30%
2023/01/17	2	79.50	1	79.00	79.30	1	11,917	0.01%
2023/01/16	1	78.70	2	78.35	78.80	-1	12,212	-0.01%
2023/01/13	1	77.50	1	78.50	77.50	0	12,565	0.00%
2023/01/12	1	78.10	2	78.90	77.80	-1	12,770	-0.01%
2023/01/11	6	78.55	6	78.98	78.80	0	12,869	0.00%
2023/01/10	12	80.25	13	79.22	79.00	-1	13,023	-0.01%
2023/01/09	7	79.23	6	79.58	80.00	1	13,135	0.01%
2023/01/06	3	77.97	4	77.85	77.80	-1	13,281	-0.01%
2023/01/05	5	77.72	1	76.80	76.70	4	13,519	0.03%
2023/01/04	19	77.84	16	76.97	77.00	3	13,624	0.02%
2023/01/03	1	74.70	4	74.62	75.30	-3	13,703	-0.02%
2022/12/30	1	74.30	1	74.50	74.20	0	14,126	0.00%
2022/12/29	2	73.05	0	0.00	74.60	2	14,889	0.01%
2022/12/28	2	74.05	1	73.90	73.70	1	15,868	0.01%
2022/12/27	0	0.00	1	75.60	75.50	-1	16,054	-0.01%
2022/12/23	2	75.65	0	0.00	75.30	2	16,481	0.01%
2022/12/21	1	74.20	15	74.47	74.20	-14	16,826	-0.08%
2022/12/20	24	74.87	15	75.37	74.50	9	16,913	0.05%
2022/12/19	6	77.85	0	0.00	77.90	6	17,031	0.04%
2022/12/16	25	79.50	2	79.00	79.00	23	17,151	0.13%
2022/12/15	8	81.15	2	81.30	81.40	6	17,209	0.03%
2022/12/14	0	0.00	5	80.24	80.60	-5	17,370	-0.03%
2022/12/13	1	78.90	0	0.00	78.70	1	17,508	0.01%
2022/12/12	5	79.30	9.1	80.70	79.50	-4.1	17,637	-0.02%
2022/12/09	9	80.60	8	80.43	79.80	1	17,789	0.01%
2022/12/08	2	81.65	1.1	81.45	81.90	1	17,970	0.01%
2022/12/07	5	80.16	13.3	79.84	79.80	-8.3	18,154	-0.05%
2022/12/06	12	81.73	16	81.93	81.40	-4	18,155	-0.02%
2022/12/05	18.3	83.85	15	84.18	83.50	3.3	18,273	0.02%
2022/12/02	19.1	85.04	10	85.13	84.60	9.1	18,370	0.05%
2022/12/01	22.1	84.51	10	85.01	84.60	12.1	18,456	0.07%
2022/11/30	22	83.01	23	82.47	82.60	-1	18,425	-0.01%
2022/11/29	12	82.00	12	82.00	81.20	0	18,659	0.00%
2022/11/28	36	82.16	73.5	82.21	82.20	-37.5	18,821	-0.20%
2022/11/25	9.5	79.41	26	79.44	80.50	-16.5	18,450	-0.09%
2022/11/24	56	72.64	19.3	73.92	76.30	36.7	18,061	0.20%
2022/11/23	7.1	73.76	4	75.04	73.00	3.1	17,997	0.02%
2022/11/22	37.2	77.68	3	75.93	76.00	34.2	17,967	0.19%
2022/11/21	3	78.53	1.1	78.67	78.30	2	18,649	0.01%
2022/11/18	7.1	79.06	1	78.90	77.10	6.1	19,544	0.03%
2022/11/17	2	78.50	1	77.90	78.40	1	19,617	0.01%
2022/11/16	1	77.10	5	77.50	77.00	-4	19,635	-0.02%
2022/11/15	2	77.10	0	0.00	77.00	2	19,744	0.01%
2022/11/14	25	75.78	5	76.00	77.20	20	19,968	0.10%
2022/11/11	8	76.70	5	77.96	75.20	3	19,955	0.02%
2022/11/10	19	77.60	17	76.37	75.70	2	19,829	0.01%
2022/11/09	0	0.00	1	77.90	78.10	-1	19,936	-0.01%
2022/11/08	10	78.67	5	77.06	76.50	5	19,924	0.03%
2022/11/07	1	77.60	2	77.95	77.50	-1	19,859	-0.01%
2022/11/04	3.5	77.23	6	77.42	77.60	-2.5	19,985	-0.01%
2022/11/03	5	76.42	1	76.60	77.20	4	20,068	0.02%
2022/11/02	9	75.52	15.3	76.08	76.40	-6.3	20,064	-0.03%
2022/11/01	23	75.82	30	75.44	75.00	-7	19,958	-0.04%
2022/10/31	18	75.18	11	75.28	75.00	7	19,861	0.04%
2022/10/28	10.3	74.09	8.1	74.10	74.40	2.2	20,090	0.01%
2022/10/27	18	72.48	13	73.18	74.20	5	20,228	0.02%
2022/10/26	8	71.76	8	70.58	69.60	0	20,115	0.00%
2022/10/25	6	73.33	8	72.26	71.50	-2	19,950	-0.01%
2022/10/24	14	74.71	14	74.54	73.60	0	19,839	0.00%
2022/10/21	20	72.95	18.1	72.75	72.20	2	19,616	0.01%
2022/10/20	1	70.80	3	70.80	70.60	-2	19,332	-0.01%
2022/10/19	14	70.92	14	71.21	70.00	0	19,185	0.00%
2022/10/18	15	71.32	4	71.45	70.70	11	19,100	0.06%
2022/10/17	13	70.80	10	70.93	72.00	3	19,008	0.02%
2022/10/14	12	73.88	13.2	75.01	74.00	-1.2	18,966	-0.01%
2022/10/13	1.2	74.08	6	70.10	69.70	-4.9	18,974	-0.03%
2022/10/12	6.1	74.99	9	74.58	75.00	-3	18,989	-0.02%
2022/10/11	6	74.20	31	73.98	73.40	-25	18,950	-0.13%
2022/10/07	29	75.60	30	75.77	75.40	-1	18,894	-0.01%
2022/10/06	41	74.34	40	74.36	76.80	1	18,693	0.01%
2022/10/05	91.1	77.71	52	77.41	74.30	39.1	18,224	0.21%
2022/10/04	15	83.12	18.1	82.85	82.50	-3.1	17,473	-0.02%
2022/10/03	33	82.61	13	83.05	81.20	20	17,672	0.11%
2022/09/30	9.1	79.82	15	80.64	83.00	-6	17,865	-0.03%
2022/09/29	22	80.47	21	80.58	79.60	1	17,877	0.01%
2022/09/28	5	81.50	3.4	81.45	77.50	1.7	17,890	0.01%
2022/09/27	14.4	81.04	14	81.52	82.50	0.3	17,924	0.00%
2022/09/26	12	83.65	11.1	80.31	80.00	1	18,114	0.01%
2022/09/23	6	87.25	6	86.80	86.00	0	18,363	0.00%
2022/09/22	4	87.53	2	87.60	88.50	2	18,579	0.01%
2022/09/21	23	88.52	23	88.43	86.60	0	18,863	0.00%
2022/09/20	37	88.66	36	88.64	89.50	1	18,796	0.01%
2022/09/19	19	86.42	22.1	86.76	87.40	-3.1	18,821	-0.02%
2022/09/16	20	86.96	21	85.79	84.80	-1	18,763	-0.01%
2022/09/15	23.1	89.95	5	90.72	87.90	18	18,640	0.10%
2022/09/14	15	86.31	16	86.66	89.70	-1	18,407	-0.01%
2022/09/13	12	89.87	19	88.69	88.30	-7	18,264	-0.04%
2022/09/12	11	89.67	8	90.40	89.50	3	18,246	0.02%
2022/09/08	16	89.41	16	90.31	91.00	0	18,134	0.00%
2022/09/07	28	89.09	32.3	88.18	87.50	-4.3	18,053	-0.02%
2022/09/06	33.1	91.82	44	92.09	91.60	-10.9	17,892	-0.06%
2022/09/05	58	96.39	88	95.87	94.50	-30	17,786	-0.17%
2022/09/02	30	95.61	58.2	95.03	95.30	-28.2	17,609	-0.16%
2022/09/01	51.3	92.77	56	92.31	91.70	-4.7	17,213	-0.03%
2022/08/31	27.1	93.18	28	94.22	95.50	-0.9	17,043	-0.01%
2022/08/30	35	92.70	18	93.26	92.50	17	17,097	0.10%
2022/08/29	23	91.39	150	92.23	90.90	-127	17,066	-0.74%	大賣/鉅額交易
2022/08/26	138	93.25	107	93.20	95.50	31	17,160	0.18%	大買/大賣/
2022/08/25	39	91.12	47.3	90.95	89.70	-8.3	16,701	-0.05%
2022/08/24	13	84.45	13	84.18	84.40	0	15,928	0.00%
2022/08/23	40	87.25	38	87.41	87.10	2	15,808	0.01%
2022/08/22	44	88.31	103.1	88.49	88.00	-59.1	15,853	-0.37%	大賣/
2022/08/19	9.1	87.00	12	87.28	86.70	-3	15,739	-0.02%
2022/08/18	13	82.45	7.1	83.17	84.30	6	15,621	0.04%
2022/08/17	22.1	83.83	42	83.93	82.30	-20	15,682	-0.13%
2022/08/16	12	83.78	39.3	84.25	84.30	-27.3	15,606	-0.17%
2022/08/15	17	81.64	5	81.38	81.70	12	15,326	0.08%
2022/08/12	4	80.45	7.1	80.38	80.80	-3.1	15,375	-0.02%
2022/08/11	25.4	80.88	18	79.97	80.20	7.4	15,485	0.05%
2022/08/10	5	79.86	9.1	80.28	80.50	-4.1	15,481	-0.03%
2022/08/09	3.1	78.11	5	77.88	78.40	-1.9	15,537	-0.01%
2022/08/08	1	76.50	5.1	74.39	76.50	-4.1	15,929	-0.03%
2022/08/05	70	75.13	6.2	75.32	75.30	63.9	16,352	0.39%
2022/08/04	18.1	72.06	17	70.64	74.50	1.1	16,567	0.01%
2022/08/03	2.1	72.92	2.2	75.27	70.60	-0.1	16,597	0.00%
2022/08/02	5	78.28	2.2	78.11	77.50	2.8	16,489	0.02%
2022/08/01	0.1	80.45	1	80.40	80.80	-0.9	16,489	-0.01%
2022/07/29	2	79.75	3	79.53	80.50	-1	16,575	-0.01%
2022/07/28	17.2	79.01	16	78.36	77.80	1.2	17,244	0.01%
2022/07/27	3	80.43	3	80.50	80.50	0	17,397	0.00%
2022/07/26	0	0.00	5.7	80.09	80.10	-5.7	17,464	-0.03%
2022/07/25	7	81.31	0	0.00	81.20	7	17,446	0.04%
2022/07/22	4.1	81.54	6.1	81.31	81.00	-2	17,530	-0.01%
2022/07/21	3	80.40	8	80.84	81.40	-5	17,547	-0.03%
2022/07/20	24.1	80.17	20.1	80.66	80.40	4	17,436	0.02%
2022/07/19	7	78.66	25.1	78.91	78.30	-18.1	17,307	-0.10%
2022/07/18	4	76.35	4	75.55	76.50	0	17,109	0.00%
2022/07/15	9.1	76.00	13	75.48	75.70	-4	17,313	-0.02%
2022/07/14	8	74.41	9	74.28	75.50	-1	17,370	-0.01%
2022/07/13	20	74.40	14	73.24	72.90	6	17,232	0.03%
2022/07/12	3	70.57	11	70.78	71.50	-8	17,024	-0.05%
2022/07/11	4	72.25	18	71.97	72.10	-14	17,029	-0.08%
2022/07/08	29.1	68.38	22	69.75	70.90	7.1	16,858	0.04%
2022/07/07	4	64.54	1	64.10	64.50	3	16,588	0.02%
2022/07/06	2	61.55	4	61.43	60.90	-2	16,532	-0.01%
2022/07/05	25.1	62.97	8	63.05	64.70	17	16,582	0.10%
2022/07/04	11.1	63.27	9	62.98	62.00	2.1	16,523	0.01%
2022/07/01	38.1	67.93	47	66.29	64.10	-8.9	16,602	-0.05%
2022/06/30	66.1	72.91	15.1	72.86	71.10	51	16,349	0.31%
2022/06/29	52.1	79.27	10	79.70	78.90	42.1	16,293	0.26%
2022/06/28	3.1	84.65	1.1	84.07	84.20	2	16,494	0.01%
2022/06/27	20.1	85.44	34.3	84.41	86.00	-14.2	17,864	-0.08%
2022/06/24	2	82.65	14	81.88	82.30	-12	18,257	-0.07%
2022/06/23	3	80.67	0	0.00	80.80	3	18,721	0.02%
2022/06/22	4	80.75	4	80.30	79.60	0	19,474	0.00%
2022/06/21	1	79.80	0	0.00	82.80	1	19,674	0.01%
2022/06/20	39	80.11	20	79.23	78.80	19	19,738	0.10%
2022/06/17	11	81.47	14	81.79	83.00	-3	19,699	-0.02%
2022/06/16	17	85.78	23	85.34	81.10	-6	19,870	-0.03%
2022/06/15	26	87.46	82	86.06	85.10	-56	20,269	-0.28%
2022/06/14	59	87.08	82.1	85.92	87.10	-23.1	20,458	-0.11%
2022/06/13	11	88.39	17	87.39	87.30	-6	20,206	-0.03%
2022/06/10	11	87.24	14	88.04	88.50	-3	19,935	-0.02%
2022/06/09	48.1	87.53	17	87.81	87.30	31.1	19,737	0.16%
2022/06/08	25	88.34	26.2	88.20	86.50	-1.2	19,504	-0.01%
2022/06/07	38	87.59	30.2	87.52	87.90	7.9	19,104	0.04%
2022/06/06	45.1	86.77	14.1	86.05	85.70	31	18,765	0.17%
2022/06/02	68	85.79	23	86.35	86.10	45	18,378	0.24%
2022/06/01	29	84.93	44	84.19	83.80	-15	17,994	-0.08%
2022/05/31	5	83.90	3	83.33	83.50	2	17,767	0.01%
2022/05/30	22	81.77	8	81.10	82.50	14	17,644	0.08%
2022/05/27	4.1	78.88	2	78.50	78.70	2.1	17,448	0.01%
2022/05/26	7.1	80.43	2	80.05	78.00	5.1	17,330	0.03%
2022/05/25	16	80.86	10	80.99	81.70	6	17,091	0.04%
2022/05/24	4.1	82.45	5	81.96	81.00	-1	16,961	-0.01%
2022/05/23	0	0.00	3	83.30	83.00	-3	16,866	-0.02%
2022/05/20	7	84.61	33	84.62	84.00	-26	16,821	-0.15%
2022/05/19	36.1	81.14	2	80.90	83.50	34.1	16,806	0.20%
2022/05/18	7.4	84.98	33.4	85.71	84.20	-26	16,616	-0.16%
2022/05/17	25.3	85.88	16	85.45	86.20	9.3	16,414	0.06%
2022/05/16	70	87.22	19	86.28	85.00	51	16,157	0.32%
2022/05/13	21	85.94	28	85.77	87.30	-7	15,645	-0.04%
2022/05/12	8	84.24	13	82.68	80.40	-5	15,209	-0.03%
2022/05/11	70	85.78	18	85.99	85.30	52	14,870	0.35%
2022/05/10	13	83.45	4	82.78	85.20	9	14,480	0.06%
2022/05/09	10	82.37	35	81.12	81.10	-25	14,362	-0.17%
2022/05/06	7.2	82.25	5	82.08	82.00	2.2	14,360	0.01%
2022/05/05	73	87.50	83	87.49	85.10	-10	14,232	-0.07%
2022/05/04	21	82.21	29	83.34	84.80	-8	13,475	-0.06%
2022/05/03	23	80.69	26	80.40	80.70	-3	13,252	-0.02%
2022/04/29	11	79.23	7	78.26	77.50	4	13,126	0.03%
2022/04/28	0	0.00	2	78.35	77.30	-2	13,094	-0.02%
2022/04/27	21.1	77.90	20	78.42	80.30	1.1	12,991	0.01%
2022/04/26	2.5	80.22	16	80.55	80.00	-13.6	12,879	-0.11%
2022/04/25	12.6	79.45	11.1	79.93	79.00	1.6	12,807	0.01%
2022/04/22	9	84.93	22.2	85.30	83.40	-13.2	12,705	-0.10%
2022/04/21	59	86.11	29	84.78	84.20	30	12,629	0.24%
2022/04/20	11.2	83.87	14.2	82.82	84.70	-3	12,311	-0.02%
2022/04/19	7.2	82.07	4	82.55	80.60	3.2	12,139	0.03%
2022/04/18	0.2	80.35	15	79.79	80.10	-14.8	12,088	-0.12%
2022/04/15	0.3	81.26	5.2	79.66	79.10	-4.9	12,056	-0.04%
2022/04/14	14.6	82.35	23	81.86	83.00	-8.4	11,981	-0.07%
2022/04/13	8	78.70	0.7	79.00	79.90	7.4	11,840	0.06%
2022/04/12	3	81.10	4	80.70	79.40	-1	11,767	-0.01%
2022/04/11	24	80.45	5.1	80.49	79.20	18.9	11,731	0.16%
2022/04/08	3.1	82.10	12.2	82.54	83.00	-9.1	11,552	-0.08%
2022/04/07	7.1	83.86	26	84.75	81.30	-18.9	11,354	-0.17%
2022/04/06	15	85.95	8.2	86.26	87.00	6.8	10,952	0.06%
2022/04/01	40.2	85.61	24.1	85.23	87.40	16.1	10,763	0.15%
2022/03/31	56	87.44	40.5	86.95	86.50	15.5	10,500	0.15%
2022/03/30	61.1	90.03	103	89.75	85.10	-42	10,152	-0.41%	大賣/
2022/03/29	40	87.98	40.5	88.02	86.90	-0.5	8,872	-0.01%
2022/03/28	31.5	86.70	28.3	86.77	88.00	3.3	8,344	0.04%
2022/03/25	44	85.42	32.3	85.06	85.00	11.7	8,081	0.14%
2022/03/24	13.1	81.93	14.5	82.04	82.70	-1.4	7,595	-0.02%
2022/03/23	5	80.70	8	80.24	80.20	-3	7,494	-0.04%
2022/03/22	2	80.40	6.4	79.53	80.10	-4.4	7,369	-0.06%
2022/03/21	14.1	80.73	7.2	81.27	80.40	6.9	7,280	0.09%
2022/03/18	38	79.49	36.8	78.13	81.00	1.3	6,995	0.02%
2022/03/17	2	75.65	19.2	75.69	77.50	-17.2	6,435	-0.27%
2022/03/16	4	71.27	4	72.20	70.50	0	6,070	0.00%
2022/03/15	3	70.60	0	0.00	69.80	3	6,006	0.05%
2022/03/14	0.1	70.88	2	70.85	71.60	-1.9	6,020	-0.03%
2022/03/11	1	70.00	1	70.40	70.00	0	6,127	0.00%
2022/03/10	1	68.70	5	69.48	69.80	-4	6,206	-0.06%
2022/03/09	2	67.20	5	67.24	67.30	-3	6,373	-0.05%
2022/03/08	8	66.68	3	68.10	66.10	5	6,511	0.08%
2022/03/07	3.3	68.25	5	69.50	68.00	-1.7	6,584	-0.03%
2022/03/04	4	71.13	0	0.00	71.00	4	6,692	0.06%
2022/03/03	11	71.78	8	71.93	71.80	3	6,869	0.04%
2022/03/01	3.5	69.40	3	69.97	70.00	0.5	7,070	0.01%
2022/02/25	0	0.00	1.1	68.56	67.90	-1.1	7,184	-0.02%
2022/02/24	2.3	68.17	1	69.00	67.30	1.3	7,353	0.02%
2022/02/22	7.3	70.35	11	69.75	69.60	-3.8	8,067	-0.05%
2022/02/21	13	73.75	15	72.99	72.00	-2	8,202	-0.02%
2022/02/18	13	74.57	5	74.88	74.90	8	8,234	0.10%
2022/02/17	0	0.00	9	75.13	75.00	-9	8,506	-0.11%
2022/02/16	1.2	75.10	2	75.30	74.20	-0.8	8,716	-0.01%
2022/02/15	0	0.00	1	75.20	73.50	-1	8,962	-0.01%
2022/02/14	4	74.20	5	73.94	73.70	-1	9,171	-0.01%
2022/02/11	16	75.24	15	74.83	74.60	1	9,339	0.01%
2022/02/10	0	0.00	3.2	74.86	74.10	-3.2	9,646	-0.03%
2022/02/09	7	73.97	3.1	74.39	74.90	4	10,150	0.04%
2022/02/08	8.1	72.78	3	71.67	73.10	5.1	10,373	0.05%
2022/01/26	0	0.00	3	67.20	67.50	-3	11,651	-0.03%
2022/01/25	3	69.53	3	69.50	67.40	0	13,250	0.00%
2022/01/24	1.2	67.90	5	68.56	69.60	-3.8	13,889	-0.03%
2022/01/21	3	69.93	0	0.00	68.80	3	14,547	0.02%
2022/01/20	2	71.35	1	71.00	71.70	1	14,836	0.01%
2022/01/19	1	70.80	0	0.00	70.40	1	15,228	0.01%
2022/01/18	2	70.50	3	71.07	70.60	-1	15,712	-0.01%
2022/01/17	2	68.80	1	70.00	70.50	1	16,133	0.01%
2022/01/14	1.8	66.58	3	67.97	68.80	-1.2	16,872	-0.01%
2022/01/13	4.3	67.83	0	0.00	67.80	4.3	18,004	0.02%
2022/01/12	0	0.00	2	68.75	69.30	-2	18,680	-0.01%
2022/01/11	3.1	69.73	0	0.00	69.30	3.1	19,714	0.02%
2022/01/10	2.1	71.36	0	0.00	71.00	2.1	20,336	0.01%
2022/01/07	3	71.56	3.4	71.49	70.90	-0.4	20,476	0.00%
2022/01/06	6.2	75.00	2	75.10	75.10	4.2	20,452	0.02%
2022/01/05	6.8	77.78	61	78.08	77.40	-54.3	20,554	-0.26%
2022/01/04	35	80.72	4.2	80.24	79.80	30.8	20,676	0.15%
2022/01/03	1	79.10	2	79.60	79.40	-1	20,793	0.00%
2021/12/30	3	78.57	7	78.36	78.60	-4	20,844	-0.02%
2021/12/29	1	78.30	0	0.00	78.20	1	20,889	0.00%
2021/12/28	1	78.20	4	78.30	78.40	-3	20,964	-0.01%
2021/12/27	2	78.75	5.2	79.20	78.30	-3.2	21,037	-0.02%
2021/12/24	19.5	79.66	10	79.76	78.90	9.5	21,060	0.05%
2021/12/23	51	81.61	8.3	81.91	81.90	42.7	20,859	0.20%
2021/12/22	5	80.68	5.1	80.84	80.10	-0.1	20,690	0.00%
2021/12/21	14	81.69	8	81.74	80.50	6	20,637	0.03%
2021/12/20	3	81.23	8	81.20	81.20	-5	20,361	-0.02%
2021/12/17	4	78.00	6	78.53	79.10	-2	20,033	-0.01%
2021/12/16	5	76.32	2	76.90	76.80	3	19,849	0.02%
2021/12/15	2	75.65	10	74.31	74.70	-8	19,824	-0.04%
2021/12/14	6	76.50	1	74.80	74.30	5	19,865	0.03%
2021/12/13	3	76.13	4	77.43	77.60	-1	19,910	-0.01%
2021/12/10	3	76.80	1	76.60	76.80	2	19,926	0.01%
2021/12/08	2	76.75	0.1	77.10	76.90	1.9	20,136	0.01%
2021/12/07	5	76.64	3	76.17	76.10	2	20,292	0.01%
2021/12/06	4	77.83	0	0.00	78.30	4	20,271	0.02%
2021/12/03	7	77.51	5	77.64	77.50	2	20,361	0.01%
2021/12/02	5	75.50	5	75.68	75.00	0	20,358	0.00%
2021/12/01	2	77.00	2	76.95	76.90	0	20,366	0.00%
2021/11/30	9.6	78.33	4	78.52	77.30	5.6	20,478	0.03%
2021/11/29	4.2	77.58	1.4	74.44	77.60	2.9	20,598	0.01%
2021/11/26	5.2	76.03	3	76.20	76.50	2.2	20,615	0.01%
2021/11/25	2.1	79.00	1	80.19	78.30	1.1	20,637	0.01%
2021/11/24	12.2	78.80	2	79.35	78.90	10.2	20,597	0.05%
2021/11/23	9.3	80.75	16	80.29	78.80	-6.7	20,591	-0.03%
2021/11/22	12.1	82.32	21	81.89	81.20	-8.9	20,602	-0.04%
2021/11/19	23.3	83.11	4.5	82.90	82.80	18.8	20,706	0.09%
2021/11/18	13	80.99	10.3	81.54	80.90	2.7	20,386	0.01%
2021/11/17	6.1	80.27	3.4	80.24	80.00	2.7	20,482	0.01%
2021/11/16	23.1	79.44	29.2	78.92	78.00	-6.1	20,495	-0.03%
2021/11/15	12.1	82.33	6	81.85	81.10	6.1	20,416	0.03%
2021/11/12	12.3	82.99	30	83.03	82.70	-17.7	20,441	-0.09%
2021/11/11	12.3	81.55	12.1	81.29	81.30	0.2	20,341	0.00%
2021/11/10	30.2	79.29	24	79.63	81.10	6.2	20,252	0.03%
2021/11/09	10.1	80.58	20.4	79.72	79.90	-10.3	20,149	-0.05%
2021/11/08	28.2	83.18	27	82.89	80.20	1.2	19,853	0.01%
2021/11/05	13.1	87.31	13.2	87.19	88.10	-0.1	19,486	0.00%
2021/11/04	40.1	87.17	31.1	87.46	85.90	9	19,319	0.05%
2021/11/03	23.1	86.24	48	85.67	88.00	-24.9	18,964	-0.13%
2021/11/02	58.4	90.21	56	87.58	85.30	2.4	18,323	0.01%
2021/11/01	16	86.39	29	87.55	89.30	-13	16,847	-0.08%
2021/10/29	14	82.21	17.6	82.02	81.20	-3.6	16,846	-0.02%
2021/10/28	15.1	80.80	16	80.34	79.80	-0.9	16,505	-0.01%
2021/10/27	18.5	79.58	22	79.93	80.90	-3.6	16,351	-0.02%
2021/10/26	37.3	79.92	25.8	79.18	77.70	11.5	16,176	0.07%
2021/10/25	26	79.80	27	80.13	79.70	-1	15,891	-0.01%
2021/10/22	26.1	78.56	45	78.38	78.80	-18.9	15,795	-0.12%
2021/10/21	115.6	79.90	90.5	78.81	78.80	25	15,412	0.16%	大買/
2021/10/20	70.8	75.36	59	75.33	75.40	11.8	14,730	0.08%
2021/10/19	73.2	74.20	87	74.60	75.00	-13.8	14,747	-0.09%
2021/10/18	33	70.21	39.1	70.09	70.70	-6.1	14,411	-0.04%
2021/10/15	4	65.08	5	65.42	65.80	-1	14,578	-0.01%
2021/10/14	2.2	61.92	3	62.67	63.50	-0.8	15,815	-0.01%
2021/10/13	6	62.47	6	62.32	60.20	0	16,257	0.00%
2021/10/12	7	65.34	8	65.46	65.50	-1	16,739	-0.01%
2021/10/08	29.1	64.74	5	64.98	65.00	24.1	17,376	0.14%
2021/10/07	16.3	62.19	22	63.21	63.50	-5.7	17,904	-0.03%
2021/10/06	4	60.30	1	59.80	59.20	3	18,922	0.02%
2021/10/05	4	58.40	2	59.00	60.30	2	19,696	0.01%
2021/10/04	3	59.50	6	58.50	57.30	-3	20,454	-0.01%
2021/10/01	5	61.88	1	61.30	60.90	4	21,353	0.02%
2021/09/30	0	0.00	1	64.50	64.80	-1	22,208	0.00%
2021/09/29	2	62.65	3	61.23	61.00	-1	22,995	0.00%
2021/09/28	5	64.10	0	0.00	63.80	5	23,337	0.02%
2021/09/27	1	66.00	3	66.33	65.50	-2	23,859	-0.01%
2021/09/24	7	64.66	0	0.00	65.00	7	24,182	0.03%
2021/09/23	1	64.30	1	64.10	64.50	0	24,686	0.00%
2021/09/22	3	63.20	1	63.50	63.20	2	25,138	0.01%
2021/09/17	1	63.60	1	64.50	65.40	0	25,646	0.00%
2021/09/16	1	63.70	2	63.35	64.00	-1	26,363	0.00%
2021/09/15	1	64.60	3	64.70	64.60	-2	26,693	-0.01%
2021/09/14	1	66.80	0	0.00	66.70	1	26,858	0.00%
2021/09/13	1	67.00	5	67.38	66.80	-4	26,968	-0.01%
2021/09/10	12	65.58	6	66.58	66.00	6	26,885	0.02%
2021/09/09	7	66.30	5.3	64.08	67.00	1.7	26,926	0.01%
2021/09/08	2	64.90	16	64.00	63.90	-14	26,890	-0.05%
2021/09/07	2	65.40	2.2	67.40	68.00	-0.2	26,801	0.00%
2021/09/06	1.3	69.47	3	67.63	67.10	-1.7	26,727	-0.01%
2021/09/03	2	68.80	4.6	69.03	69.40	-2.6	26,587	-0.01%
2021/09/02	2	71.10	5	70.44	69.00	-3	26,369	-0.01%
2021/09/01	8.2	72.33	5	72.36	72.20	3.2	26,128	0.01%
2021/08/31	2	73.50	1	74.10	73.80	1	25,922	0.00%
2021/08/30	6	75.32	3	74.90	75.40	3	25,744	0.01%
2021/08/27	2.3	75.15	3	74.37	75.00	-0.7	25,699	0.00%
2021/08/26	5	76.70	3	77.77	75.50	2	25,587	0.01%
2021/08/25	2.3	78.18	8.2	78.27	77.70	-5.9	25,447	-0.02%
2021/08/24	12	79.38	9	78.42	76.80	3	25,198	0.01%
2021/08/23	6.1	78.27	2	79.70	80.70	4.1	24,957	0.02%
2021/08/20	2.1	73.31	0	0.00	74.30	2.1	24,687	0.01%
2021/08/19	6	72.73	2	72.60	70.00	4	24,490	0.02%
2021/08/18	9	71.79	4	71.78	74.10	5	24,286	0.02%
2021/08/17	2.3	73.37	3	71.30	69.00	-0.7	24,074	0.00%
2021/08/16	1	74.10	3	73.47	74.00	-2	23,924	-0.01%
2021/08/13	0	0.00	1	77.10	73.40	-1	23,792	0.00%
2021/08/12	9.1	76.79	5	76.78	76.60	4.1	23,655	0.02%
2021/08/11	2.2	76.63	13	76.35	75.50	-10.8	23,623	-0.05%
2021/08/10	6.1	78.58	7	77.40	77.80	-0.9	23,485	0.00%
2021/08/09	5.3	82.08	3	80.80	79.20	2.3	23,359	0.01%
2021/08/06	13	83.91	9	84.67	84.70	4	23,156	0.02%
2021/08/05	1	84.70	0	0.00	83.40	1	22,945	0.00%
2021/08/04	14.1	88.00	9	85.76	85.00	5.1	22,875	0.02%
2021/08/03	4	84.05	11	83.71	85.30	-7	22,243	-0.03%
2021/08/02	1.2	80.45	2	80.00	80.00	-0.8	21,897	0.00%
2021/07/30	12.1	81.03	12	81.09	80.30	0.1	21,732	0.00%
2021/07/29	11	77.75	8	77.94	79.40	3	21,531	0.01%
2021/07/28	20.1	75.25	51.3	75.08	76.80	-31.2	21,324	-0.15%
2021/07/27	24	82.55	12	83.22	79.80	12	21,054	0.06%
2021/07/26	22	86.22	45.4	85.61	84.50	-23.4	20,746	-0.11%
2021/07/23	55.5	89.03	60.1	88.21	85.60	-4.6	20,327	-0.02%
2021/07/22	53.7	91.56	25.3	91.67	90.20	28.4	19,619	0.14%
2021/07/21	24	91.05	50.2	92.65	87.00	-26.2	18,911	-0.14%
2021/07/20	92.3	89.93	54	89.41	90.40	38.3	18,096	0.21%
2021/07/19	12	83.83	21	82.87	85.10	-9	16,737	-0.05%
2021/07/16	36.2	85.52	25.6	83.96	83.60	10.6	16,225	0.07%
2021/07/15	49	84.42	46	83.55	87.40	3	15,577	0.02%
2021/07/14	26.9	85.91	23.3	85.23	82.80	3.6	14,810	0.02%
2021/07/13	42.9	100.36	39.3	97.54	90.00	3.6	14,018	0.03%
2021/07/12	60.1	95.74	42	96.37	97.70	18.1	12,898	0.14%
2021/07/09	31.2	89.40	35.3	89.27	90.60	-4.1	12,061	-0.03%
2021/07/08	33.6	87.34	16	87.51	86.50	17.6	11,259	0.16%
2021/07/07	42	82.63	54	79.76	83.90	-12	10,270	-0.12%
2021/07/06	32.2	77.09	16.1	77.17	76.30	16.1	9,445	0.17%
2021/07/05	14.2	73.45	18	73.87	75.00	-3.8	8,684	-0.04%
2021/07/02	7	67.30	35.2	66.94	68.20	-28.2	8,356	-0.34%
2021/07/01	28.3	64.92	18	63.65	62.00	10.3	7,804	0.13%
2021/06/30	26.2	67.14	15.6	67.24	67.10	10.7	7,506	0.14%
2021/06/29	35.3	64.83	8.1	64.99	64.00	27.3	6,969	0.39%
2021/06/28	7	63.74	26.3	64.09	64.30	-19.2	6,481	-0.30%
2021/06/25	57.5	61.51	20	61.96	61.00	37.4	5,976	0.63%
2021/06/24	9.1	59.07	6	59.17	59.90	3.1	5,284	0.06%
2021/06/23	14	56.47	10	56.88	57.90	4	4,863	0.08%
2021/06/22	6	55.97	4	55.43	54.50	2	4,631	0.04%
2021/06/21	1	54.10	0	0.00	53.70	1	4,497	0.02%
2021/06/18	4	57.25	3	56.43	56.50	1	4,504	0.02%
2021/06/17	1	53.10	1	53.50	54.10	0	4,336	0.00%
2021/06/16	2	53.10	1	53.30	53.30	1	4,278	0.02%
2021/06/15	3	52.27	3	52.47	53.40	0	4,218	0.00%
2021/06/07	0	0.00	2	48.13	48.10	-2	4,383	-0.05%
2021/06/02	1	50.00	1	50.30	48.70	0	4,435	0.00%
2021/05/28	1	47.40	1	47.70	48.00	0	4,408	0.00%
2021/05/27	1	46.75	4	46.41	46.35	-3	4,421	-0.07%
2021/05/26	1	46.50	0	0.00	46.20	1	4,445	0.02%
2021/05/25	10	47.00	5	45.95	45.95	5	4,555	0.11%
2021/05/24	5	43.80	5	44.80	44.70	0	4,661	0.00%
2021/05/17	1	40.35	13	38.95	38.60	-12	5,279	-0.23%
2021/05/14	1	42.80	3	42.80	42.80	-2	5,230	-0.04%
2021/05/13	0	0.00	1	40.15	43.00	-1	5,227	-0.02%
2021/05/12	15	44.42	3	45.30	42.40	12	5,401	0.22%
2021/05/11	6	50.29	2	46.50	46.95	4	5,473	0.07%
2021/05/06	0	0.00	1	50.00	48.50	-1	5,666	-0.02%
2021/05/05	0	0.00	2	50.30	49.60	-2	5,651	-0.04%
2021/05/04	4	52.89	4	50.60	50.80	0	5,704	0.00%
2021/05/03	2	53.10	0	0.00	53.00	2	5,651	0.04%
2021/04/29	3	57.03	0	0.00	56.20	3	5,621	0.05%
2021/04/28	0	0.00	1	56.80	56.30	-1	5,610	-0.02%
2021/04/27	2	56.60	1.5	55.97	55.90	0.5	5,701	0.01%
2021/04/26	3	55.87	3	56.87	56.80	0	5,700	0.00%
2021/04/23	1	54.10	1	54.62	55.50	0	5,728	0.00%
2021/04/22	1	57.10	1	56.60	54.10	0	5,728	0.00%
2021/04/21	1	56.30	1	57.00	56.70	0	5,714	0.00%
2021/04/20	2	57.35	4	56.90	57.20	-2	5,717	-0.03%
2021/04/14	1	54.30	0	0.00	54.30	1	6,093	0.02%
2021/04/13	2	55.70	0	0.00	55.10	2	6,184	0.03%
2021/04/12	1	56.40	1	56.90	55.70	0	6,279	0.00%
2021/04/09	1	58.00	0	0.00	57.90	1	6,309	0.02%
2021/04/08	0.5	59.10	0	0.00	58.80	0.5	6,388	0.01%
2021/04/07	1	58.80	0	0.00	58.60	1	6,541	0.02%
2021/04/06	0	0.00	2	58.90	59.20	-2	6,738	-0.03%
2021/03/31	3	58.30	5	57.82	57.70	-2	7,777	-0.03%
2021/03/30	0	0.00	7	58.14	58.10	-7	8,326	-0.08%
2021/03/29	0	0.00	3	60.30	58.70	-3	8,496	-0.04%
2021/03/26	1	59.00	1	58.90	59.00	0	8,403	0.00%
2021/03/25	5	59.00	0	0.00	58.00	5	8,387	0.06%
2021/03/23	3	58.17	1	58.90	58.50	2	8,426	0.02%
2021/03/22	0	0.00	4	58.48	58.50	-4	8,391	-0.05%
2021/03/19	1	57.10	7	57.00	56.90	-6	8,511	-0.07%
2021/03/18	2	58.00	20	58.00	57.90	-18	8,574	-0.21%
2021/03/17	7	58.47	0	0.00	58.00	7	8,611	0.08%
2021/03/16	13	58.75	32	58.54	58.90	-19	8,592	-0.22%
2021/03/15	15	57.27	0	0.00	57.30	15	8,512	0.18%
2021/03/12	6	55.42	0	0.00	54.90	6	8,502	0.07%
2021/03/09	0	0.00	1	53.80	54.00	-1	8,669	-0.01%
2021/03/08	2	55.55	1	54.70	54.60	1	8,731	0.01%
2021/03/05	1	54.00	0	0.00	55.40	1	8,835	0.01%
2021/03/04	1	54.30	0	0.00	54.10	1	8,975	0.01%
2021/03/02	0	0.00	8	55.73	55.00	-8	9,312	-0.09%
2021/02/25	4	57.63	0	0.00	57.50	4	9,751	0.04%
2021/02/23	13	60.32	9	59.87	59.40	4	9,700	0.04%
2021/02/22	1	59.40	5	59.80	59.50	-4	9,571	-0.04%
2021/02/19	7	58.73	2	57.90	59.40	5	9,505	0.05%
2021/02/18	5	56.20	7	56.11	56.20	-2	9,258	-0.02%
2021/02/17	10	55.15	7	55.54	55.40	3	9,239	0.03%
2021/02/03	10	55.30	11	54.62	54.80	-1	9,367	-0.01%
2021/02/02	5	53.10	7	53.51	55.10	-2	9,229	-0.02%
2021/02/01	13	50.52	2	50.80	50.70	11	9,113	0.12%
2021/01/29	3	55.43	1	53.20	53.30	2	9,072	0.02%
2021/01/28	1	53.60	2	53.80	53.90	-1	8,943	-0.01%
2021/01/27	1	53.60	1	54.00	53.20	0	8,959	0.00%
2021/01/26	3	55.37	2	54.10	54.40	1	8,954	0.01%
2021/01/22	1	52.60	5	52.54	54.00	-4	8,946	-0.04%
2021/01/21	1	51.50	5	52.78	53.00	-4	8,925	-0.04%
2021/01/20	1	52.70	1	52.20	52.40	0	9,054	0.00%
2021/01/18	2	55.80	4	54.90	55.40	-2	9,089	-0.02%
2021/01/15	1	58.00	0	0.00	57.20	1	9,174	0.01%
2021/01/13	0	0.00	2	57.50	57.50	-2	9,801	-0.02%
2021/01/12	4	56.25	13	56.11	56.80	-9	9,872	-0.09%
2021/01/11	3	57.80	1	57.70	58.00	2	9,898	0.02%
2021/01/08	14	58.25	6	58.63	58.20	8	9,993	0.08%
2021/01/07	3	60.13	5	59.78	60.30	-2	9,892	-0.02%
2021/01/06	6	58.53	25	59.84	58.00	-19	9,822	-0.19%
2021/01/05	5	60.74	7	61.04	61.00	-2	9,666	-0.02%
2021/01/04	42	63.19	42	62.53	62.70	0	9,527	0.00%
2020/12/31	5	63.66	27	64.03	62.20	-22	9,395	-0.23%
2020/12/30	10	64.12	15	63.60	64.00	-5	9,184	-0.05%
2020/12/29	15	64.13	7	63.97	64.90	8	8,938	0.09%
2020/12/28	13	63.15	44	62.80	62.90	-31	8,702	-0.36%
2020/12/25	58	63.04	33	64.35	61.50	25	8,341	0.30%
2020/12/24	28	59.28	9	58.02	60.80	19	7,563	0.25%
2020/12/23	19	55.59	7	55.06	55.30	12	7,028	0.17%
2020/12/22	3	54.00	2	54.00	52.50	1	6,832	0.01%
2020/12/21	3	53.20	5	53.08	53.20	-2	6,807	-0.03%
2020/12/18	6	54.95	51	55.23	54.50	-45	6,786	-0.66%
2020/12/17	3	55.33	5	55.10	55.80	-2	6,772	-0.03%
2020/12/16	45	56.37	1	55.70	56.50	44	6,769	0.65%
2020/12/15	22	56.90	12	55.90	53.20	10	6,680	0.15%
2020/12/14	1	55.50	0	0.00	54.80	1	6,481	0.02%
2020/12/11	2	53.35	1	52.10	52.30	1	6,403	0.02%
2020/12/10	1	54.80	3	55.90	54.50	-2	6,348	-0.03%
2020/12/09	2	56.00	2	56.00	56.30	0	6,319	0.00%
2020/12/08	4	55.25	2	54.70	56.00	2	6,278	0.03%
2020/12/07	5	55.60	4	55.80	55.00	1	6,252	0.02%
2020/12/04	1	54.20	1	54.40	54.30	0	6,197	0.00%
2020/12/03	5	54.48	1	54.50	53.80	4	6,218	0.06%
2020/12/02	1	55.10	5	55.00	55.10	-4	6,206	-0.06%
2020/12/01	6	55.13	15	55.60	55.80	-9	6,174	-0.15%
2020/11/30	34	56.94	6	56.63	56.80	28	6,154	0.45%
2020/11/27	2	56.30	12	56.68	57.00	-10	6,498	-0.15%
2020/11/26	1	52.80	10	53.75	53.20	-9	6,505	-0.14%
2020/11/25	16	56.51	16	55.33	53.20	0	6,450	0.00%
2020/11/24	0	0.00	21	52.28	53.20	-21	6,030	-0.35%
2020/11/23	32	52.38	15	52.48	52.80	17	5,986	0.28%
2020/11/18	4	51.90	5	51.46	50.40	-1	5,697	-0.02%
2020/11/17	5	50.20	8	49.91	49.95	-3	5,558	-0.05%
2020/11/16	1	49.50	0	0.00	49.80	1	5,500	0.02%
2020/11/13	1	47.80	0	0.00	48.00	1	5,523	0.02%
2020/11/12	3	48.63	52	48.71	47.65	-49	5,513	-0.89%
2020/11/11	53	49.76	3	49.52	49.95	50	5,433	0.92%
2020/11/09	1	48.40	1	47.95	47.90	0	5,253	0.00%
2020/11/05	0	0.00	2	48.08	48.15	-2	5,199	-0.04%
2020/11/03	2	45.98	0	0.00	46.60	2	5,143	0.04%
2020/11/02	1	45.30	0	0.00	46.00	1	5,193	0.02%
2020/10/30	2	45.05	13	46.81	44.90	-11	5,167	-0.21%
2020/10/29	1	47.60	106	47.39	47.30	-105	5,093	-2.06%	大賣/鉅額交易
2020/10/28	17	49.66	12	47.91	48.45	5	5,053	0.10%
2020/10/27	32	48.42	2	49.05	48.80	30	4,838	0.62%
2020/10/26	5	47.30	6	47.79	47.45	-1	4,697	-0.02%
2020/10/23	40	48.37	3	48.50	48.25	37	4,629	0.80%
2020/10/22	58	48.16	13	48.08	48.25	45	4,490	1.00%
2020/10/21	22	46.71	16	46.67	46.80	6	3,949	0.15%
2020/10/20	2	45.08	0	0.00	44.55	2	3,677	0.05%
2020/10/19	0	0.00	18	43.89	45.20	-18	3,537	-0.51%
2020/10/16	30	43.75	31	43.71	43.80	-1	3,411	-0.03%
2020/10/15	2	41.60	10	42.54	41.85	-8	3,144	-0.25%
2020/10/14	5	42.04	0	0.00	41.70	5	3,089	0.16%
2020/10/08	3	41.60	3	41.20	41.25	0	3,057	0.00%
2020/10/06	0	0.00	1	41.30	40.70	-1	3,045	-0.03%
2020/09/28	0	0.00	2	39.10	40.05	-2	3,119	-0.06%
2020/09/25	0	0.00	1	38.10	38.15	-1	3,112	-0.03%
2020/09/24	0	0.00	1	40.05	39.90	-1	3,150	-0.03%
2020/09/23	1	40.70	0	0.00	40.60	1	3,214	0.03%
2020/09/21	2	41.60	2	41.70	41.70	0	3,166	0.00%
2020/09/17	1	40.40	0	0.00	40.45	1	3,066	0.03%
2020/09/16	0	0.00	1	40.60	40.10	-1	3,066	-0.03%
2020/09/11	1	40.25	0	0.00	39.50	1	3,025	0.03%
2020/09/08	2	40.28	0	0.00	40.25	2	2,957	0.07%
2020/09/03	10	43.35	0	0.00	42.60	10	2,812	0.36%
2020/09/02	6	43.56	16	43.26	43.40	-10	2,748	-0.36%
2020/08/17	0	0.00	0	37.00	37.00	0	2,291	0.00%
2020/08/10	0	0.00	4	38.35	38.10	-4	2,221	-0.18%
2020/08/07	2	39.30	0	0.00	39.35	2	2,216	0.09%
2020/08/06	0	0.00	1	39.15	39.10	-1	2,187	-0.05%
2020/07/29	0	0.00	1	35.90	36.25	-1	2,115	-0.05%
2020/07/28	1	36.90	1	37.65	35.50	0	2,120	0.00%
2020/07/23	3	39.52	3	39.23	39.00	0	2,151	0.00%
2020/07/21	2	38.65	1	38.80	38.90	1	2,205	0.05%
2020/07/20	1	38.50	0	0.00	38.25	1	2,268	0.04%
2020/07/16	1	38.90	0	0.00	39.05	1	2,293	0.04%
2020/07/15	1	40.30	0	0.00	40.30	1	2,290	0.04%
2020/07/08	1	43.25	0	0.00	42.70	1	2,333	0.04%
2020/07/06	10	42.97	1	43.40	43.20	9	2,329	0.39%
2020/07/03	4	43.50	0	0.00	43.35	4	2,374	0.17%
2020/07/02	5	42.75	5	42.90	43.00	0	2,329	0.00%
2020/06/19	1	41.40	2	41.40	41.25	-1	2,386	-0.04%
2020/06/18	0	0.00	6	40.82	41.70	-6	2,402	-0.25%
2020/06/17	0	0.00	1	41.60	40.50	-1	2,402	-0.04%
2020/06/16	1	41.45	2	41.40	41.30	-1	2,426	-0.04%
2020/06/15	7	42.16	0	0.00	40.80	7	2,470	0.28%
2020/06/09	1	42.65	0	0.00	42.60	1	2,560	0.04%
2020/06/08	2	44.05	1	44.55	44.00	1	2,534	0.04%
2020/06/05	0	0.00	10	45.00	45.25	-10	2,473	-0.40%
2020/06/04	6	43.50	2	43.40	45.40	4	2,367	0.17%
2020/06/03	0	0.00	2	42.50	41.30	-2	2,160	-0.09%
2020/06/01	2	38.78	0	0.00	39.45	2	1,971	0.10%
2020/05/20	0	0.00	1	37.55	37.60	-1	1,978	-0.05%
2020/05/11	1	39.75	0	0.00	39.60	1	2,019	0.05%
2020/04/28	1	37.85	0	0.00	38.10	1	2,105	0.05%
2020/04/17	0	0.00	4	35.80	36.05	-4	2,004	-0.20%
2020/04/15	0	0.00	1	36.25	35.80	-1	1,964	-0.05%
2020/04/08	4	32.70	0	0.00	33.55	4	2,047	0.20%
2020/03/27	1	30.30	0	0.00	29.80	1	2,060	0.05%
2020/03/18	1	33.00	0	0.00	29.50	1	2,254	0.04%
2020/03/17	0	0.00	1	34.65	32.45	-1	2,220	-0.05%
2020/03/13	0	0.00	1	37.05	40.00	-1	2,216	-0.05%
2020/03/12	0	0.00	1	41.60	41.00	-1	2,237	-0.04%
2020/03/02	1	43.95	0	0.00	44.25	1	2,358	0.04%
2020/02/25	1	45.80	4	46.01	45.80	-3	2,342	-0.13%
2020/02/24	1	47.10	0	0.00	46.70	1	2,338	0.04%
2020/02/21	1	47.50	1	47.15	47.60	0	2,331	0.00%
2020/02/17	0	0.00	13	46.38	46.70	-13	2,293	-0.57%
2020/02/14	0	0.00	1	46.35	46.55	-1	2,295	-0.04%
2020/02/13	3	46.70	0	0.00	46.30	3	2,298	0.13%
2020/02/12	8	46.41	0	0.00	46.70	8	2,323	0.34%
2020/02/11	6	46.49	5	46.75	46.30	1	2,333	0.04%
2020/02/10	1	44.00	0	0.00	44.65	1	2,283	0.04%
2020/02/07	1	44.80	0	0.00	44.65	1	2,292	0.04%
2020/02/04	0	45.55	0	0.00	45.30	0	2,329	0.00%
2020/01/30	1	46.45	0	0.00	45.65	1	2,545	0.04%
2020/01/10	0	0.00	2	51.70	51.80	-2	2,669	-0.07%
2020/01/08	1	50.80	0	0.00	50.60	1	2,652	0.04%
2020/01/07	0	0.00	3	50.40	51.20	-3	2,638	-0.11%
2020/01/06	1	51.50	0	0.00	51.20	1	2,617	0.04%
2020/01/03	4	52.53	1	52.40	52.20	3	2,584	0.12%
2019/12/27	3	54.30	0	0.00	54.10	3	2,403	0.12%
2019/12/26	2	54.30	0	0.00	54.20	2	2,384	0.08%
2019/12/25	0	0.00	5	53.56	54.90	-5	2,323	-0.22%
2019/12/24	16	53.47	1	53.10	53.20	15	2,263	0.66%
2019/12/23	19	53.99	2	54.20	53.80	17	2,231	0.76%
2019/12/20	0	0.00	3	53.40	53.80	-3	2,094	-0.14%
2019/12/17	4	52.65	0	0.00	51.90	4	1,988	0.20%
2019/12/12	1	52.10	0	0.00	51.80	1	1,814	0.06%
2019/12/10	1	52.00	0	0.00	52.00	1	1,760	0.06%
2019/12/06	0	0.00	1	52.60	52.60	-1	1,647	-0.06%
2019/11/29	1	50.20	0	0.00	50.00	1	1,513	0.07%
2019/11/28	0	0.00	3	50.07	50.80	-3	1,502	-0.20%
2019/11/27	3	50.03	0	0.00	50.00	3	1,481	0.20%
2019/11/14	1	48.55	0	0.00	48.80	1	1,572	0.06%
2019/11/08	0	0.00	1	49.90	50.90	-1	1,632	-0.06%
2019/11/07	0	0.00	1	49.55	49.30	-1	1,636	-0.06%
2019/11/06	0	0.00	1	51.40	50.30	-1	1,629	-0.06%
2019/11/05	1	51.40	10	51.65	51.60	-9	1,616	-0.56%
2019/11/04	10	51.30	0	0.00	51.30	10	1,613	0.62%
2019/11/01	1	50.80	0	0.00	50.90	1	1,578	0.06%
2019/10/31	1	52.60	0	0.00	51.00	1	1,571	0.06%
2019/10/24	1	48.85	0	0.00	49.80	1	1,334	0.07%
2019/10/23	1	49.05	0	0.00	49.30	1	1,357	0.07%