十銓 (4967)-國泰-台中券商分點個股進出

台股 » 個股 » 十銓 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

十銓

(4967)

可現股當沖

股價
119.5
漲跌
▼2.0
漲幅
-1.65%
成交量
13,789張
產業
上市半導體類股
481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

十銓 (4967)籌碼相關－國泰-台中券商分點個股進出

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-台中券商分點個股進出
國泰-台中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
2024/05/31	135.7	120.48	71.5	119.95	119.50	64.3	9,949	0.65%	大買/
2024/05/30	146.2	124.61	135.2	124.31	121.50	11	9,751	0.11%	大買/大賣/
2024/05/29	49.2	116.75	62.1	118.28	124.00	-12.9	9,207	-0.14%
2024/05/28	36.1	112.42	24.4	112.74	113.00	11.7	8,888	0.13%
2024/05/27	113.8	112.70	32.6	112.42	113.50	81.3	8,804	0.92%	大買/
2024/05/24	88.2	111.78	64.6	110.87	112.00	23.6	8,696	0.27%
2024/05/23	17.4	107.46	8.2	108.15	106.00	9.2	8,358	0.11%
2024/05/22	11.2	106.31	12.1	106.79	107.00	-0.9	8,285	-0.01%
2024/05/21	39.4	107.16	21.3	106.84	106.50	18.1	8,224	0.22%
2024/05/20	10.9	104.80	18	104.78	104.00	-7.1	8,161	-0.09%
2024/05/17	3.2	104.53	9.1	104.71	104.00	-5.9	8,172	-0.07%
2024/05/16	17.4	106.82	27.7	105.47	106.50	-10.3	8,182	-0.13%
2024/05/15	24.9	107.48	12.1	107.96	107.50	12.8	8,104	0.16%
2024/05/14	35.4	106.76	19.7	106.31	107.00	15.6	8,016	0.20%
2024/05/13	182.2	111.04	204.1	109.74	107.00	-21.9	7,883	-0.28%	大買/大賣/
2024/05/10	93.1	110.89	104.9	111.04	112.50	-11.8	7,539	-0.16%	大賣/
2024/05/09	151.8	115.18	120.1	113.09	110.00	31.7	7,103	0.45%	大買/大賣/
2024/05/08	313.7	115.69	299.9	115.67	117.50	13.8	6,646	0.21%	大買/大賣/
2024/05/07	68.6	111.10	47.6	113.01	114.00	21	5,643	0.37%
2024/05/06	119.6	102.24	102.8	103.07	104.00	16.8	5,188	0.32%	大買/大賣/
2024/05/03	37.2	95.98	86	94.98	94.70	-48.8	4,627	-1.06%
2024/05/02	14.1	90.88	33.5	91.15	93.50	-19.4	4,274	-0.45%
2024/04/30	18.4	89.52	18.1	89.40	89.80	0.2	4,118	0.01%
2024/04/29	25.1	87.60	28.1	87.03	86.90	-3.1	4,041	-0.08%
2024/04/26	23	88.62	32	88.05	87.50	-9	4,026	-0.22%
2024/04/25	20	86.18	40.3	85.57	85.60	-20.3	3,923	-0.52%
2024/04/24	4	80.93	9	82.00	82.50	-5	3,850	-0.13%
2024/04/23	6	78.65	2	78.95	78.90	4	3,879	0.10%
2024/04/22	6.1	79.03	3	79.27	77.90	3.1	3,960	0.08%
2024/04/19	6	81.13	3	80.67	80.20	3	4,119	0.07%
2024/04/18	2	80.60	2	81.10	81.90	0	4,105	0.00%
2024/04/17	10.3	81.46	4.1	81.57	81.20	6.3	4,113	0.15%
2024/04/16	13	82.34	4	83.90	81.00	9	4,112	0.22%
2024/04/15	12.1	87.31	11	87.23	87.60	1.1	4,056	0.03%
2024/04/12	39.2	90.76	21.5	90.91	89.90	17.7	3,999	0.44%
2024/04/11	60.4	90.54	60.3	90.70	89.50	0.1	3,843	0.00%
2024/04/10	67.1	90.27	66.9	90.22	90.00	0.1	3,703	0.00%
2024/04/09	22	85.05	18	85.34	85.60	4	3,391	0.12%
2024/04/08	26.1	85.48	25.2	85.73	85.50	0.9	3,361	0.03%
2024/04/03	6	83.07	9	83.03	83.80	-3	3,363	-0.09%
2024/04/02	26.8	84.18	34	84.01	82.70	-7.2	3,452	-0.21%
2024/04/01	8.1	80.05	2	80.15	80.10	6.1	3,337	0.18%
2024/03/29	0	79.47	2	79.00	79.00	-2	3,352	-0.06%
2024/03/28	5	79.72	1	80.50	79.00	4	3,372	0.12%
2024/03/27	6	79.47	2	79.95	80.10	4	3,560	0.11%
2024/03/26	13	80.92	14	81.95	78.90	-1	3,576	-0.03%
2024/03/25	7	80.09	1.1	80.63	80.00	5.9	3,533	0.17%
2024/03/22	11.1	83.03	11	82.74	80.80	0.1	3,608	0.00%
2024/03/21	20.5	82.85	36.4	82.91	83.60	-16	3,567	-0.45%
2024/03/20	1.1	78.05	2	78.30	77.50	-0.9	3,492	-0.03%
2024/03/19	5	77.88	7	78.46	78.00	-2	3,613	-0.06%
2024/03/18	10	77.67	12	78.02	78.00	-2	3,690	-0.05%
2024/03/15	18	78.27	7	78.29	77.50	11	4,057	0.27%
2024/03/14	3	78.87	6	79.80	80.20	-3	4,317	-0.07%
2024/03/13	9.1	79.35	8	80.03	79.50	1.1	4,747	0.02%
2024/03/12	2	78.50	3.2	80.58	81.60	-1.2	5,059	-0.02%
2024/03/11	8.1	78.66	3	78.43	78.60	5.1	5,186	0.10%
2024/03/08	9.5	78.94	10.9	79.40	78.00	-1.5	5,235	-0.03%
2024/03/07	5.1	82.17	17	82.11	80.60	-11.9	5,288	-0.22%
2024/03/06	1	82.50	2	82.10	82.30	-1	5,298	-0.02%
2024/03/05	2	83.74	10	83.16	83.00	-8	5,365	-0.15%
2024/03/04	6	85.42	9	85.87	84.30	-3	5,395	-0.06%
2024/03/01	10	84.68	4	84.88	84.90	6	5,412	0.11%
2024/02/29	4	84.32	3.1	83.93	83.30	0.9	5,462	0.02%
2024/02/27	22	86.31	17.6	85.76	83.50	4.4	5,536	0.08%
2024/02/26	2.1	84.62	4.2	85.58	83.90	-2.1	5,603	-0.04%
2024/02/23	23	87.49	15.4	86.74	85.90	7.6	5,648	0.14%
2024/02/22	8.2	86.51	13.3	86.18	86.70	-5.1	5,696	-0.09%
2024/02/21	76	87.29	76.5	88.07	86.00	-0.5	5,745	-0.01%
2024/02/20	16.2	84.47	23	84.75	83.80	-6.8	5,679	-0.12%
2024/02/19	18.1	82.97	17.4	83.64	83.40	0.7	5,872	0.01%
2024/02/16	4	80.42	4	80.47	81.40	0	6,115	0.00%
2024/02/15	3	77.97	3	78.27	79.00	0	6,318	0.00%
2024/02/05	2	77.30	0	0.00	77.20	2	6,647	0.03%
2024/02/02	1.1	77.72	8	77.76	77.50	-6.9	6,913	-0.10%
2024/02/01	1.1	78.33	1	78.40	78.40	0.1	7,142	0.00%
2024/01/31	2.1	77.43	1	78.30	78.30	1.1	7,329	0.02%
2024/01/30	5	78.52	1.2	79.17	78.30	3.8	7,548	0.05%
2024/01/29	9.1	77.80	8	78.28	79.80	1.1	7,872	0.01%
2024/01/26	5.1	79.16	2	79.25	78.60	3.1	8,642	0.04%
2024/01/25	9.1	79.48	3.1	79.68	80.00	6.1	9,093	0.07%
2024/01/24	4.2	82.27	3	82.67	80.80	1.2	9,240	0.01%
2024/01/23	3.1	82.76	2	82.30	82.00	1.1	9,355	0.01%
2024/01/22	1	82.90	2	82.00	82.40	-1	9,478	-0.01%
2024/01/19	1	81.40	3	81.43	81.50	-2	9,499	-0.02%
2024/01/18	7	82.14	7	81.89	81.30	0	9,581	0.00%
2024/01/17	8	81.76	8.6	81.79	82.90	-0.6	9,635	-0.01%
2024/01/16	42.1	84.38	47	83.39	83.20	-4.9	9,695	-0.05%
2024/01/15	15.3	82.64	27.3	83.38	85.20	-12	9,698	-0.12%
2024/01/12	1.1	78.75	14.1	79.31	78.40	-13	9,703	-0.13%
2024/01/11	3.2	79.59	19.1	79.73	79.00	-15.9	10,017	-0.16%
2024/01/10	20.2	78.86	14.1	78.67	79.10	6.2	10,174	0.06%
2024/01/09	10	79.11	2	79.10	78.20	8	10,302	0.08%
2024/01/08	4.1	79.53	6	79.33	79.70	-2	10,424	-0.02%
2024/01/05	26.1	79.62	28.1	80.46	79.30	-1.9	10,546	-0.02%
2024/01/04	41.2	79.45	31.4	81.13	79.00	9.8	10,606	0.09%
2024/01/03	31.6	82.84	37	83.05	81.80	-5.4	10,620	-0.05%
2024/01/02	4	86.23	13	86.57	85.70	-9	10,624	-0.08%
2023/12/29	23.1	88.76	18.2	88.29	87.60	4.9	10,714	0.05%
2023/12/28	56.1	89.01	46.1	89.62	90.30	10	10,837	0.09%
2023/12/27	6	87.57	19.3	86.62	88.40	-13.3	11,166	-0.12%
2023/12/26	22.3	85.74	15	86.07	85.50	7.3	11,180	0.07%
2023/12/25	6.2	86.45	8	86.29	85.40	-1.8	11,177	-0.02%
2023/12/22	49.2	88.70	36.1	89.25	87.00	13.1	11,165	0.12%
2023/12/21	7.1	85.95	8.1	85.95	86.40	-1	10,977	-0.01%
2023/12/20	8	85.65	5	85.70	85.50	3	10,974	0.03%
2023/12/19	14.5	85.37	52.1	85.50	85.40	-37.6	10,962	-0.34%
2023/12/18	7.1	88.69	15	88.75	88.40	-8	10,921	-0.07%
2023/12/15	33.2	89.72	31.1	90.66	88.30	2.1	10,925	0.02%
2023/12/14	45.2	90.95	45.3	90.35	89.10	-0.1	10,854	0.00%
2023/12/13	34.4	91.61	40.1	91.10	90.70	-5.8	10,779	-0.05%
2023/12/12	213.7	93.11	134.6	91.65	92.00	79	10,904	0.72%	大買/大賣/
2023/12/11	85.5	91.42	98.9	92.09	92.90	-13.4	10,692	-0.13%
2023/12/08	150.7	91.22	152.2	91.69	88.70	-1.5	10,416	-0.01%	大買/大賣/
2023/12/07	110	91.30	65.5	89.38	87.50	44.5	10,067	0.44%	大買/
2023/12/06	32	89.17	46.6	88.78	90.00	-14.5	9,835	-0.15%
2023/12/05	31.9	85.26	15	85.30	85.30	16.9	9,724	0.17%
2023/12/04	16.2	87.24	24.3	87.73	87.10	-8.1	9,842	-0.08%
2023/12/01	25	86.32	11	85.49	85.20	14	9,810	0.14%
2023/11/30	22.3	88.77	20.3	88.52	87.00	2	9,806	0.02%
2023/11/29	13.1	88.49	27	88.23	88.10	-13.9	9,803	-0.14%
2023/11/28	25.3	87.31	19.1	87.01	88.40	6.3	9,925	0.06%
2023/11/27	42.1	86.32	45.5	86.10	86.10	-3.4	10,223	-0.03%
2023/11/24	19.3	87.61	24.4	87.33	86.00	-5.1	10,214	-0.05%
2023/11/23	60.4	90.52	42.3	90.99	89.00	18	10,127	0.18%
2023/11/22	16.2	89.17	21.8	89.19	90.30	-5.7	9,979	-0.06%
2023/11/21	77.4	90.45	96.4	90.15	88.30	-19	9,909	-0.19%
2023/11/20	36.4	91.20	42.5	91.16	90.90	-6.1	9,838	-0.06%
2023/11/17	39.6	88.74	33.4	89.33	90.20	6.3	9,763	0.06%
2023/11/16	84.5	90.84	81.5	90.03	88.90	3	9,657	0.03%
2023/11/15	135.7	95.23	146.2	94.63	92.70	-10.5	9,400	-0.11%	大買/大賣/
2023/11/14	68.2	92.70	94.8	93.20	94.20	-26.6	9,114	-0.29%
2023/11/13	157.4	91.38	139	91.35	91.50	18.4	8,890	0.21%	大買/大賣/
2023/11/10	123.6	88.91	82	89.12	87.10	41.6	8,558	0.49%	大買/
2023/11/09	71.3	88.16	51.5	88.18	86.40	19.8	8,334	0.24%
2023/11/08	64.3	93.42	47.7	93.12	92.30	16.6	8,138	0.20%
2023/11/07	65.2	92.33	63.7	92.81	94.00	1.5	8,034	0.02%
2023/11/06	89	92.29	92	92.51	92.20	-2.9	7,820	-0.04%
2023/11/03	173.1	89.51	186	89.61	91.90	-12.9	7,522	-0.17%	大買/大賣/
2023/11/02	92	82.63	160.7	84.57	87.40	-68.7	6,747	-1.02%	大賣/
2023/11/01	45.4	77.25	34	77.90	79.50	11.4	6,326	0.18%
2023/10/31	43	77.39	49	77.66	75.20	-6	6,170	-0.10%
2023/10/30	20	77.07	15.2	77.20	76.30	4.8	6,027	0.08%
2023/10/27	4	74.33	8	74.59	74.10	-4	5,898	-0.07%
2023/10/26	7	75.06	21.3	75.39	74.80	-14.3	5,899	-0.24%
2023/10/25	9	75.42	13.1	75.65	74.60	-4.1	5,908	-0.07%
2023/10/24	36	75.78	37.7	75.50	76.20	-1.7	5,933	-0.03%
2023/10/23	37	75.43	47	75.80	76.20	-10	5,837	-0.17%
2023/10/20	62	73.61	54	73.53	75.20	8	5,772	0.14%
2023/10/19	65	76.58	110.7	76.58	77.30	-45.7	5,635	-0.81%	大賣/
2023/10/18	39.1	73.38	37.4	73.18	74.40	1.6	5,339	0.03%
2023/10/17	50	74.51	60.1	74.71	74.10	-10.1	5,194	-0.19%
2023/10/16	42.1	73.54	37.1	73.97	72.80	5	5,074	0.10%
2023/10/13	36.1	73.53	38	74.03	72.90	-1.9	5,020	-0.04%
2023/10/12	14.1	72.19	25.1	72.38	73.00	-11.1	4,932	-0.22%
2023/10/11	23	71.27	17	71.46	70.50	6	4,908	0.12%
2023/10/06	50.3	71.64	25	71.52	71.10	25.3	4,941	0.51%
2023/10/05	52.5	70.57	48.6	70.56	70.60	3.8	5,087	0.08%
2023/10/04	71.5	72.71	74.1	72.79	72.50	-2.6	5,139	-0.05%
2023/10/03	173	72.53	195.9	72.01	72.50	-22.8	4,990	-0.46%	大買/大賣/
2023/10/02	18	67.59	22	67.80	68.90	-4	4,693	-0.08%
2023/09/28	0.1	64.91	4	64.53	64.30	-3.9	4,785	-0.08%
2023/09/27	12	65.98	1	67.00	65.60	11	4,904	0.22%
2023/09/26	13	66.82	12.2	67.20	67.00	0.9	5,008	0.02%
2023/09/25	7	68.15	43	68.45	66.80	-36	5,087	-0.71%
2023/09/22	4	67.63	8	67.90	68.50	-4	5,177	-0.08%
2023/09/21	10.4	67.85	9.1	66.87	67.90	1.3	5,576	0.02%
2023/09/20	25	67.74	22	67.91	67.50	3	5,933	0.05%
2023/09/19	18	68.55	25	68.22	67.40	-7	6,077	-0.12%
2023/09/18	12	70.22	5	70.32	69.40	7	6,175	0.11%
2023/09/15	72	71.64	67.6	71.60	70.40	4.4	6,256	0.07%
2023/09/14	53	69.42	51	70.06	70.00	2	6,283	0.03%
2023/09/13	6.5	67.68	8	67.56	68.60	-1.5	6,687	-0.02%
2023/09/12	28	67.89	19	67.80	67.90	9	6,989	0.13%
2023/09/11	68	68.24	52	67.73	67.00	16	7,038	0.23%
2023/09/08	13.1	67.29	18.2	67.74	66.60	-5.1	7,092	-0.07%
2023/09/07	48.2	69.30	39.8	69.60	68.10	8.4	7,122	0.12%
2023/09/06	14	68.88	12	68.73	68.00	2	7,014	0.03%
2023/09/05	25.1	67.92	24	67.48	67.80	1.1	7,103	0.02%
2023/09/04	28.1	66.89	12	67.05	67.40	16	7,274	0.22%
2023/09/01	34	68.79	31.4	68.77	68.90	2.6	7,250	0.04%
2023/08/31	75.3	67.67	70.4	68.35	67.50	4.9	7,156	0.07%
2023/08/30	7	64.09	14	64.12	65.00	-7	6,871	-0.10%
2023/08/29	2	60.80	3	61.03	61.30	-1	6,955	-0.01%
2023/08/28	3	61.40	0	0.00	61.00	3	7,173	0.04%
2023/08/25	5	63.22	6	63.08	62.70	-1	7,625	-0.01%
2023/08/24	5	64.90	10.1	64.42	63.10	-5.1	7,654	-0.07%
2023/08/23	2.1	63.47	4	63.38	64.00	-1.9	7,669	-0.02%
2023/08/22	4	62.65	9	62.89	63.20	-5	7,698	-0.06%
2023/08/21	18	61.73	19	61.27	61.90	-1	7,736	-0.01%
2023/08/18	15.1	60.80	13	63.14	60.10	2.1	7,780	0.03%
2023/08/17	1	63.20	2.2	62.83	62.40	-1.2	7,796	-0.02%
2023/08/15	10	63.91	16	63.33	62.90	-6	7,914	-0.08%
2023/08/14	8.2	62.05	5	61.82	62.90	3.1	8,142	0.04%
2023/08/11	7.1	62.14	10	62.00	62.30	-2.9	8,188	-0.04%
2023/08/10	5.1	58.90	2	59.30	58.80	3	8,392	0.04%
2023/08/09	33	60.72	25	61.14	60.80	8	8,458	0.09%
2023/08/08	0	0.00	2	59.20	60.00	-2	8,728	-0.02%
2023/08/07	5.6	59.37	12	59.25	60.00	-6.4	8,917	-0.07%
2023/08/04	5	61.62	4	61.60	61.60	1	9,061	0.01%
2023/08/02	0	0.00	1	59.40	59.10	-1	9,227	-0.01%
2023/08/01	13	61.73	12	62.51	61.20	1	9,315	0.01%
2023/07/31	6.1	61.71	8.2	61.98	61.80	-2.1	9,433	-0.02%
2023/07/28	28.9	63.22	12.6	63.05	63.30	16.3	9,480	0.17%
2023/07/27	26	61.67	27.1	60.94	62.20	-1	9,501	-0.01%
2023/07/26	1.1	58.10	1.2	58.67	58.10	-0.1	9,565	0.00%
2023/07/25	0	59.00	3	59.27	58.60	-3	9,631	-0.03%
2023/07/24	0	59.60	3	59.63	59.20	-3	9,778	-0.03%
2023/07/21	6	60.90	3	60.30	61.40	3	9,867	0.03%
2023/07/20	1.2	61.32	11.1	61.55	61.20	-9.9	10,005	-0.10%
2023/07/19	5.1	62.06	8	62.00	61.60	-3	10,129	-0.03%
2023/07/18	7	62.77	11	62.99	61.60	-4	10,220	-0.04%
2023/07/17	23.3	65.16	17	65.01	64.40	6.3	10,247	0.06%
2023/07/14	32.2	66.95	29.2	66.35	65.50	3	10,357	0.03%
2023/07/13	44.1	67.11	63	66.79	66.20	-18.9	10,429	-0.18%
2023/07/12	132	66.75	114.5	66.29	66.00	17.5	10,514	0.17%	大買/大賣/
2023/07/11	48.1	63.51	21	63.55	62.80	27.1	10,539	0.26%
2023/07/10	11.1	61.49	8.7	62.08	61.70	2.4	10,486	0.02%
2023/07/07	28.7	63.94	26	64.80	62.50	2.7	10,793	0.03%
2023/07/06	33.9	68.41	35.2	68.78	66.80	-1.3	11,227	-0.01%
2023/07/05	67.6	70.65	69	70.59	70.50	-1.4	11,303	-0.01%
2023/07/04	56.2	72.83	31	72.75	71.50	25.2	11,645	0.22%
2023/07/03	46.1	72.25	46	72.41	71.70	0.1	11,809	0.00%
2023/06/30	20	72.18	34	72.00	71.80	-14	12,128	-0.12%
2023/06/29	161.9	76.16	174	74.74	73.50	-12.1	12,450	-0.10%	大買/大賣/
2023/06/28	168.1	74.68	145.2	74.89	74.50	22.9	12,127	0.19%	大買/大賣/
2023/06/27	85.2	71.87	75.1	71.96	70.70	10.1	11,848	0.09%
2023/06/26	90.1	73.02	81	72.37	71.50	9.1	11,744	0.08%
2023/06/21	62	73.55	63.7	73.68	74.40	-1.7	11,768	-0.01%
2023/06/20	81.2	72.84	114	72.83	73.60	-32.9	11,761	-0.28%	大賣/
2023/06/19	117.2	74.03	102.7	73.78	72.40	14.5	11,688	0.12%	大買/大賣/
2023/06/16	28	68.85	43.9	69.48	71.60	-15.9	11,376	-0.14%
2023/06/15	47.3	65.43	49.2	65.51	65.10	-1.9	11,211	-0.02%
2023/06/14	58.1	64.86	81.1	64.64	65.60	-22.9	11,231	-0.20%
2023/06/13	16.1	63.25	26	63.55	63.00	-10	11,130	-0.09%
2023/06/12	12.1	62.97	19	62.47	62.90	-7	11,150	-0.06%
2023/06/09	21.1	63.51	14.1	63.88	63.30	7	11,129	0.06%
2023/06/08	22.2	63.77	47.1	64.01	62.50	-25	11,067	-0.23%
2023/06/07	26.1	61.40	44	61.45	61.40	-18	10,968	-0.16%
2023/06/06	17.1	59.55	8	59.72	60.10	9.1	11,055	0.08%
2023/06/05	26.5	61.75	25.6	61.45	61.00	0.9	11,130	0.01%
2023/06/02	77	62.62	71	62.87	62.10	6	11,145	0.05%
2023/06/01	77.6	61.48	49	61.39	61.90	28.6	11,128	0.26%
2023/05/31	99.7	61.33	74.6	61.24	61.00	25.2	11,012	0.23%
2023/05/30	25.2	58.21	17	58.24	58.20	8.2	10,715	0.08%
2023/05/29	16	58.89	16	58.59	58.70	0	10,826	0.00%
2023/05/26	7.1	57.86	14	57.92	57.00	-6.9	11,129	-0.06%
2023/05/25	12	57.33	6	57.67	57.50	6	11,218	0.05%
2023/05/24	9	58.54	11	59.03	58.00	-2	11,230	-0.02%
2023/05/23	39	58.72	0	0.00	59.00	39	11,233	0.35%
2023/05/22	7.5	58.32	12	58.68	58.20	-4.6	11,234	-0.04%
2023/05/19	9	59.39	37.4	58.61	58.60	-28.4	11,246	-0.25%
2023/05/18	110	59.52	107.1	59.78	59.30	2.9	11,193	0.03%	大買/大賣/
2023/05/17	34	56.98	46	57.03	56.80	-12	10,954	-0.11%
2023/05/16	118	57.90	104	57.59	56.10	14	10,878	0.13%	大買/大賣/
2023/05/15	12.2	57.96	15.1	57.97	57.70	-2.9	10,583	-0.03%
2023/05/12	71.1	58.65	76.6	58.43	58.60	-5.5	10,492	-0.05%
2023/05/11	42.4	60.99	4	60.43	59.60	38.4	10,180	0.38%
2023/05/10	17	66.84	50.1	66.50	66.20	-33	9,969	-0.33%
2023/05/09	40.1	67.38	10.5	67.94	66.30	29.6	9,771	0.30%
2023/05/08	5.1	74.90	7	74.93	73.60	-1.9	9,576	-0.02%
2023/05/05	18.1	74.40	19.2	74.89	75.20	-1.1	9,448	-0.01%
2023/05/04	14.2	72.06	14	72.76	73.80	0.2	9,307	0.00%
2023/05/03	28.1	71.99	33.3	72.21	72.90	-5.2	9,211	-0.06%
2023/05/02	39	71.57	50.4	71.26	71.40	-11.4	9,066	-0.13%
2023/04/28	16.2	67.56	16	67.46	67.90	0.2	8,893	0.00%
2023/04/27	32	69.40	15	68.67	67.70	17	8,792	0.19%
2023/04/26	19	68.29	50	68.62	68.60	-31	8,607	-0.36%
2023/04/25	62	75.47	65.3	73.15	71.50	-3.3	8,461	-0.04%
2023/04/24	25.6	77.25	44.5	77.80	77.00	-18.9	8,273	-0.23%
2023/04/21	23.1	73.79	23.4	73.21	73.20	-0.3	8,109	0.00%
2023/04/20	23.6	73.57	24.5	73.71	73.50	-0.9	7,977	-0.01%
2023/04/19	35.6	76.48	31.3	76.48	75.60	4.3	7,853	0.06%
2023/04/18	33.6	79.63	29.6	79.57	78.50	4	7,683	0.05%
2023/04/17	101.8	81.09	91.9	81.14	80.90	9.9	7,536	0.13%	大買/
2023/04/14	113.4	77.60	127.2	77.88	79.80	-13.7	7,311	-0.19%	大買/大賣/
2023/04/13	41.2	75.42	40	75.55	75.00	1.2	7,027	0.02%
2023/04/12	143.2	77.68	129	77.39	76.90	14.1	6,894	0.21%	大買/大賣/
2023/04/11	245	74.46	256.9	75.13	76.40	-11.8	6,494	-0.18%	大買/大賣/
2023/04/10	77	71.50	67.5	71.49	71.70	9.6	5,901	0.16%
2023/04/07	151.7	72.32	156.3	72.53	72.60	-4.5	5,659	-0.08%	大買/大賣/
2023/04/06	69	70.40	47.1	70.34	69.30	21.9	5,168	0.42%
2023/03/31	81.5	67.32	110.1	67.82	68.40	-28.6	4,878	-0.59%	大賣/
2023/03/30	163.5	68.05	140.2	67.56	67.90	23.3	4,454	0.52%	大買/大賣/
2023/03/29	23	64.49	23	64.60	65.20	0	4,006	0.00%
2023/03/28	54.1	64.13	44.7	64.30	63.80	9.4	3,910	0.24%
2023/03/27	20	66.89	29	66.75	66.10	-9	3,780	-0.24%
2023/03/24	53.1	68.29	47.3	68.58	69.10	5.8	3,685	0.16%
2023/03/23	59.4	67.24	59	67.03	67.70	0.4	3,509	0.01%
2023/03/22	82.3	67.02	66.3	66.96	67.10	16	3,378	0.47%
2023/03/21	91	68.34	75.5	68.13	68.00	15.5	3,198	0.49%
2023/03/20	36	65.40	43.4	66.38	68.50	-7.4	2,925	-0.25%
2023/03/17	49	61.65	62.3	62.02	62.30	-13.3	2,719	-0.49%
2023/03/16	28	59.56	37	60.00	59.60	-9	2,540	-0.35%
2023/03/15	41	60.27	38.1	60.33	60.30	2.9	2,469	0.12%
2023/03/14	24	59.50	22.6	60.01	60.30	1.4	2,370	0.06%
2023/03/13	39.1	58.39	31.2	57.81	60.10	7.9	2,300	0.35%
2023/03/10	21.6	57.56	35.8	57.96	58.20	-14.2	2,210	-0.64%
2023/03/09	25.5	62.80	33.6	61.55	60.00	-8.1	2,072	-0.39%
2023/03/08	40.1	63.51	43	61.46	63.30	-2.9	1,919	-0.15%
2023/03/07	22	58.76	15.7	59.00	58.90	6.3	1,756	0.36%
2023/03/06	28	58.03	32	58.95	59.00	-4	1,675	-0.24%
2023/03/03	34	57.41	41.3	57.42	57.40	-7.3	1,534	-0.48%
2023/03/02	65.3	56.79	67.9	57.23	57.40	-2.7	1,421	-0.19%
2023/03/01	35.5	53.73	44.3	53.42	55.70	-8.8	1,244	-0.71%
2023/02/24	55.6	50.89	50.2	51.14	51.80	5.5	1,091	0.50%
2023/02/23	28	48.57	27.7	49.27	49.70	0.3	719	0.05%
2023/02/22	14	45.75	13.1	45.51	45.20	0.9	570	0.16%
2023/02/21	7	44.26	10.5	45.00	43.70	-3.4	495	-0.70%
2023/02/20	19.1	45.98	15	45.52	45.80	4.1	434	0.93%
2023/02/17	6.6	41.60	4.7	41.90	43.90	1.9	372	0.51%
2023/02/16	7	41.49	7	40.53	40.20	0	304	-0.01%
2023/02/15	20	38.71	9	38.57	38.60	11	257	4.27%
2023/02/14	5.1	38.41	1.1	38.55	38.55	4	214	1.85%
2023/02/13	1	35.05	0	0.00	35.05	1	195	0.51%
2023/02/10	3	34.72	2	34.95	34.70	1	190	0.53%
2023/02/08	2	33.60	0	0.00	34.00	2	180	1.11%
2023/02/07	0	32.85	0	0.00	33.40	0	176	0.00%
2023/02/03	1.3	33.36	0	0.00	33.30	1.3	171	0.76%
2023/02/02	0	33.65	0	0.00	33.60	0	171	0.00%
2023/02/01	0	0.00	1.1	33.06	33.50	-1.1	169	-0.65%
2023/01/31	0	0.00	1.3	32.49	32.60	-1.3	165	-0.78%
2023/01/30	0	0.00	0.4	32.20	32.30	-0.4	165	-0.24%
2023/01/17	0	31.70	0	0.00	31.95	0	166	0.00%
2023/01/10	0	32.20	0	0.00	31.90	0	175	0.00%
2023/01/09	0	31.70	0	0.00	31.85	0	173	0.00%
2023/01/05	8	31.64	0	0.00	31.70	8	174	4.59%
2023/01/04	0	30.60	0	0.00	31.00	0	170	0.00%
2023/01/03	0	30.50	0	30.25	30.50	0	173	0.00%
2022/12/28	0	30.50	0	0.00	30.30	0	196	0.00%
2022/12/21	0	30.00	0	0.00	29.80	0	233	0.00%
2022/12/20	0	30.00	0	0.00	30.00	0	254	0.00%
2022/12/19	0	30.80	0	0.00	30.05	0	327	0.00%
2022/12/15	0	30.45	0	0.00	30.70	0	381	0.00%
2022/12/14	0	0.00	1.4	30.71	30.60	-1.4	393	-0.36%
2022/12/09	0	30.30	0	0.00	30.20	0	399	0.00%
2022/12/08	0	30.10	0	0.00	30.40	0	403	0.00%
2022/12/02	0	0.00	0.1	30.80	31.15	-0.1	405	-0.02%
2022/12/01	0	0.00	2	30.55	30.55	-2	406	-0.49%
2022/11/30	0	0.00	1	30.00	30.10	-1	408	-0.25%
2022/11/29	0	0.00	0.7	29.84	30.00	-0.7	409	-0.17%
2022/11/28	0	29.85	0	0.00	29.55	0	409	0.00%
2022/11/24	0	30.00	0	0.00	30.35	0	412	0.00%
2022/11/23	1	30.00	0	0.00	30.15	1	415	0.24%
2022/11/18	0.5	31.75	0	0.00	31.30	0.5	435	0.11%
2022/11/17	0.3	31.50	0	0.00	31.70	0.3	441	0.07%
2022/11/15	0	30.70	0	0.00	30.50	0	453	0.00%
2022/11/14	0	0.00	1	29.85	30.30	-1	455	-0.22%
2022/11/11	0.5	30.55	0	0.00	30.05	0.5	454	0.11%
2022/11/10	0	31.60	0	0.00	31.30	0	449	0.00%
2022/11/07	0	31.15	0	0.00	31.10	0	453	0.00%
2022/11/04	0	0.00	0.1	30.90	31.05	-0.1	457	-0.02%
2022/10/31	0.1	30.30	0	0.00	30.60	0.1	464	0.02%
2022/10/24	0	0.00	4	29.80	29.65	-4	478	-0.84%
2022/10/21	0	0.00	1	30.75	30.40	-1	478	-0.21%
2022/10/20	0	0.00	1	30.70	30.75	-1	480	-0.21%
2022/10/19	0	0.00	1	31.00	31.45	-1	481	-0.21%
2022/10/18	0.3	30.50	0	0.00	30.65	0.3	485	0.06%
2022/10/17	0	29.88	0	0.00	30.30	0	488	0.00%
2022/10/13	2	31.82	2	30.60	29.50	0	492	0.00%
2022/10/12	0	0.00	4.1	30.38	31.30	-4.1	491	-0.84%
2022/10/11	0	31.80	2	31.05	30.15	-2	497	-0.40%
2022/09/28	0	26.15	0	27.00	26.05	0	498	0.00%
2022/09/27	2	26.68	0.7	26.40	26.70	1.3	495	0.27%
2022/09/26	0	0.00	1.2	27.14	26.85	-1.2	496	-0.25%
2022/09/23	0.1	28.40	1	28.40	28.15	-0.9	504	-0.18%
2022/09/22	1	28.05	0.1	29.00	28.05	0.9	510	0.18%
2022/09/21	0	0.00	1	28.85	28.90	-1	505	-0.20%
2022/09/20	0	0.00	2	29.30	29.20	-2	503	-0.40%
2022/09/19	0.1	30.01	5	30.40	29.80	-4.9	499	-0.98%
2022/09/16	3	31.97	2	31.48	31.40	1	492	0.20%
2022/09/15	28	31.98	15.1	31.91	32.40	12.9	481	2.68%
2022/09/14	2	31.25	6	30.93	31.20	-4	415	-0.96%
2022/09/13	0	0.00	4	30.50	30.35	-4	364	-1.10%
2022/09/12	0	30.95	0	29.80	30.05	0	380	0.00%
2022/09/06	0	0.00	0	29.00	28.70	0	404	0.00%
2022/08/31	0	0.00	1	29.75	29.75	-1	406	-0.25%
2022/08/29	0	29.05	5	29.00	29.20	-5	407	-1.23%
2022/08/26	5	30.25	1	30.00	30.00	4	406	0.98%
2022/08/25	2	29.80	0	0.00	29.70	2	412	0.48%
2022/08/24	0	0.00	1	29.80	29.70	-1	422	-0.24%
2022/08/23	0	0.00	0	29.58	29.80	0	427	0.00%
2022/08/22	0	30.15	3	29.78	29.45	-3	442	-0.68%
2022/08/19	0	30.35	0	0.00	30.45	0	443	0.00%
2022/08/18	0	0.00	0	30.20	30.25	0	441	0.00%
2022/08/17	0	29.30	0	0.00	29.45	0	437	0.00%
2022/08/16	0	29.65	0	29.70	29.55	0	440	0.00%
2022/08/15	2	29.80	0	29.74	29.90	2	434	0.46%
2022/08/12	1	29.35	0	0.00	29.50	1	435	0.23%
2022/08/11	1	29.20	0	0.00	29.55	1	446	0.22%
2022/08/09	0	28.00	0	28.00	28.20	0	440	0.00%
2022/08/08	0	28.30	0	0.00	28.10	0	445	0.00%
2022/08/02	0	0.00	1	27.45	27.55	-1	496	-0.20%
2022/08/01	1	28.15	0	0.00	28.20	1	525	0.19%
2022/07/29	0	28.10	0	0.00	28.20	0	537	0.00%
2022/07/27	0	28.55	0	0.00	28.50	0	591	0.00%
2022/07/26	0	28.65	0	0.00	27.75	0	608	0.00%
2022/07/22	0	0.00	3	29.10	29.00	-3	663	-0.45%
2022/07/21	3	29.00	0	0.00	28.95	3	669	0.45%
2022/07/20	0	28.58	0	0.00	28.30	0	666	0.00%
2022/07/19	0	28.25	0	0.00	27.95	0	670	0.00%
2022/07/11	2	27.78	1	26.85	27.20	1	687	0.15%
2022/07/08	3	26.75	12	27.01	27.00	-9	693	-1.30%
2022/07/07	1	26.20	1	26.25	26.50	0	699	0.00%
2022/07/05	0	0.00	10	25.72	25.75	-10	703	-1.42%
2022/07/04	0	0.00	1	25.70	25.65	-1	703	-0.14%
2022/07/01	0	0.00	1	26.20	26.20	-1	709	-0.14%
2022/06/30	1	27.05	0	0.00	26.95	1	699	0.14%
2022/06/29	0	0.00	2	28.28	28.30	-2	698	-0.29%
2022/06/28	1	28.75	0	0.00	28.75	1	714	0.14%
2022/06/27	1	28.75	3	28.95	29.10	-2	732	-0.27%
2022/06/24	0	0.00	2	27.41	27.75	-2	764	-0.27%
2022/06/23	0	0.00	1	27.00	27.05	-1	913	-0.11%
2022/06/22	3	27.55	1.1	27.59	27.55	1.9	920	0.21%
2022/06/21	2	27.40	1	27.85	28.55	1	919	0.11%
2022/06/17	0	0.00	1	29.00	29.10	-1	902	-0.11%
2022/06/16	1	30.62	0	0.00	29.85	1	893	0.12%
2022/06/15	1	31.05	0	0.00	30.90	1	886	0.11%
2022/06/14	0	0.00	0.1	29.75	29.95	-0.1	879	-0.01%
2022/06/13	0	32.43	0	0.00	30.10	0	879	0.00%
2022/06/07	0	32.10	0	0.00	31.70	0	895	0.00%
2022/05/25	0	32.60	1	31.20	31.40	-1	948	-0.11%
2022/05/19	0	0.00	1	32.60	32.80	-1	1,052	-0.10%
2022/05/18	1	31.90	0	0.00	31.80	1	1,146	0.09%
2022/05/13	0	0.00	4	30.60	30.55	-4	1,241	-0.32%
2022/05/11	3	29.90	7	30.11	30.55	-4	1,249	-0.32%
2022/05/10	7	30.92	6	31.12	31.25	1	1,248	0.08%
2022/05/09	1	30.00	0	0.00	29.70	1	1,229	0.08%
2022/05/06	8	32.81	0	0.00	32.70	8	1,204	0.66%
2022/05/05	3	33.27	3.4	32.45	33.70	-0.4	1,197	-0.03%
2022/05/04	1.3	31.03	1.1	31.40	31.45	0.1	1,169	0.01%
2022/05/03	2	32.35	0.4	32.65	32.50	1.6	1,152	0.14%
2022/04/29	4.1	33.43	12.6	33.08	32.50	-8.5	1,144	-0.74%
2022/04/28	0	0.00	1	36.50	36.10	-1	1,111	-0.09%
2022/04/27	0	36.98	0	0.00	36.65	0	1,103	0.00%
2022/04/26	3	37.33	2.1	37.50	37.55	1	1,103	0.09%
2022/04/25	0	37.45	0	0.00	37.15	0	1,105	0.00%
2022/04/22	0	0.00	0	37.45	37.70	0	1,104	0.00%
2022/04/20	0	37.30	2	37.00	37.15	-2	1,115	-0.18%
2022/04/19	0	0.00	3	36.90	36.60	-3	1,118	-0.27%
2022/04/15	0	0.00	1	36.85	37.00	-1	1,132	-0.09%
2022/04/14	0	0.00	1	36.85	36.80	-1	1,144	-0.09%
2022/04/13	1	37.00	1	37.10	36.90	0	1,154	0.00%
2022/04/12	0	0.00	0	37.00	37.20	0	1,163	0.00%
2022/04/11	0	0.00	1.1	36.81	36.85	-1.1	1,184	-0.09%
2022/04/08	1	36.80	1	36.80	36.80	0	1,217	0.00%
2022/04/07	0	0.00	2	37.00	36.85	-2	1,633	-0.12%
2022/04/06	1	36.85	1	36.90	37.00	0	1,649	0.00%
2022/04/01	0	0.00	3	36.30	37.10	-3	1,657	-0.18%
2022/03/31	0	37.15	0.1	37.10	37.10	-0.1	1,675	-0.01%
2022/03/30	3	36.55	0	0.00	36.75	3	1,686	0.18%
2022/03/29	6.1	36.25	8	36.91	36.45	-1.9	1,698	-0.11%
2022/03/28	26.3	36.92	30.1	36.67	36.85	-3.8	1,788	-0.21%
2022/03/25	9	40.86	12	40.68	40.65	-3	1,673	-0.18%
2022/03/24	2.1	41.30	1	41.35	41.35	1.1	1,674	0.07%
2022/03/23	2	41.90	1	42.20	41.85	1	1,687	0.06%
2022/03/22	0	0.00	1	41.25	41.70	-1	1,752	-0.06%
2022/03/21	0	42.05	4	41.80	41.75	-4	1,794	-0.22%
2022/03/18	5	41.66	1	41.70	42.05	4	1,896	0.21%
2022/03/17	3	41.72	0	0.00	41.85	3	2,037	0.15%
2022/03/16	3	40.90	0	0.00	40.90	3	2,041	0.15%
2022/03/15	2	40.63	1	40.70	40.60	1	2,051	0.05%
2022/03/14	4	40.90	3	41.02	40.95	1	2,077	0.05%
2022/03/10	0.1	42.10	1	41.80	41.40	-0.9	2,170	-0.04%
2022/03/09	0	43.05	0	0.00	40.75	0	2,213	0.00%
2022/03/08	2	41.05	2	40.80	40.55	0	2,335	0.00%
2022/03/07	0	41.90	17	41.94	41.95	-17	2,336	-0.73%
2022/03/04	4	43.10	0	0.00	43.05	4	2,333	0.17%
2022/03/03	1	44.20	0	0.00	43.95	1	2,353	0.04%
2022/03/01	1	43.55	0	0.00	43.35	1	2,419	0.04%
2022/02/25	3	43.07	1	44.00	43.00	2	2,495	0.08%
2022/02/24	10	43.79	17	44.11	42.85	-7	2,878	-0.24%
2022/02/23	12	45.30	1	45.30	45.30	11	2,921	0.38%
2022/02/22	6	44.60	3	43.87	44.05	3	2,928	0.10%
2022/02/21	10	46.45	19.2	46.37	46.00	-9.2	2,929	-0.31%
2022/02/18	32.1	46.35	41	46.24	46.90	-8.9	2,925	-0.30%
2022/02/17	19	45.19	14	45.57	44.55	5	2,878	0.17%
2022/02/16	2	43.75	4	43.29	43.80	-2	2,834	-0.07%
2022/02/15	1	42.30	2	42.60	42.05	-1	2,862	-0.03%
2022/02/14	7	42.09	3	42.05	42.20	4	2,940	0.14%
2022/02/11	6	43.83	0	0.00	43.60	6	2,973	0.20%
2022/02/10	0	0.00	1	44.70	44.65	-1	2,986	-0.03%
2022/02/09	0	45.37	2	44.05	44.25	-2	2,994	-0.07%
2022/02/08	0	44.43	2	43.75	43.80	-2	3,002	-0.07%
2022/02/07	1	42.02	0	0.00	43.20	1	3,016	0.03%
2022/01/25	3	41.50	3	41.53	41.65	0	3,078	0.00%
2022/01/24	5	41.95	4	40.85	41.95	1	3,105	0.03%
2022/01/21	1	42.35	0	0.00	42.35	1	3,124	0.03%
2022/01/19	2.1	43.71	0	0.00	43.55	2.1	3,167	0.07%
2022/01/18	13	44.19	2.2	44.09	44.00	10.8	3,211	0.34%
2022/01/17	11	43.72	2.1	43.17	43.85	8.9	3,234	0.28%
2022/01/14	2	43.28	2	43.38	43.35	0	3,250	0.00%
2022/01/13	2	43.95	4	44.36	43.95	-2	3,277	-0.06%
2022/01/12	1.3	43.59	1	43.70	43.80	0.3	3,289	0.01%
2022/01/11	2.1	45.18	1	45.35	44.50	1.1	3,309	0.03%
2022/01/10	5	45.39	3	45.77	45.35	2	3,309	0.06%
2022/01/07	1	45.60	2	45.60	45.50	-1	3,318	-0.03%
2022/01/06	3.1	46.00	5	46.31	46.30	-2	3,330	-0.06%
2022/01/05	3	46.65	13.1	46.50	46.40	-10	3,351	-0.30%
2022/01/04	4.3	47.15	4	47.09	47.05	0.3	3,362	0.01%
2022/01/03	9	48.51	4	48.28	47.65	5	3,361	0.15%
2021/12/30	98	50.24	83	49.57	48.50	15	3,349	0.45%
2021/12/29	1	48.00	9	48.51	49.00	-8	2,954	-0.27%
2021/12/28	29	47.99	27	47.71	47.95	2	2,964	0.07%
2021/12/27	2	47.85	2	48.18	48.50	0	2,990	0.00%
2021/12/24	9	48.04	1	49.00	47.75	8	3,011	0.27%
2021/12/23	35	47.87	41.7	48.05	47.95	-6.7	3,006	-0.22%
2021/12/22	43	49.37	33.2	49.05	47.70	9.8	3,040	0.32%
2021/12/21	12	48.32	13	47.97	47.60	-1	2,932	-0.03%
2021/12/20	3	47.42	7	48.24	47.40	-4	2,907	-0.14%
2021/12/17	8	47.36	13	47.42	48.20	-5	2,906	-0.17%
2021/12/16	14	49.35	4.2	48.72	48.35	9.8	2,896	0.34%
2021/12/15	6	48.04	7	48.02	48.10	-1	2,842	-0.03%
2021/12/14	4	47.93	18.4	47.48	48.65	-14.4	2,818	-0.51%
2021/12/13	6	47.02	55	47.34	49.00	-49	2,731	-1.79%
2021/12/10	5.2	44.57	1	44.85	44.55	4.2	2,604	0.16%
2021/12/09	11	45.32	5	45.22	45.10	6	2,616	0.23%
2021/12/08	19	46.25	8	45.86	45.50	11	2,615	0.42%
2021/12/07	18	46.71	18	46.98	46.50	0	2,599	0.00%
2021/12/06	21	46.35	3	46.15	45.95	18	2,575	0.70%
2021/12/03	7	46.25	9	46.53	46.60	-2	2,562	-0.08%
2021/12/02	32.1	46.37	31	46.25	45.45	1.1	2,551	0.04%
2021/12/01	2	43.45	1	43.46	44.40	1	2,475	0.04%
2021/11/29	10	43.14	0	0.00	42.80	10	2,531	0.40%
2021/11/26	23	44.60	19	44.78	43.95	4	2,610	0.15%
2021/11/25	23.5	46.03	33	45.60	45.15	-9.5	2,607	-0.36%
2021/11/24	35.5	47.49	27.1	47.39	47.15	8.4	2,585	0.32%
2021/11/23	117.1	48.73	97	48.32	48.00	20.1	2,533	0.79%	大買/
2021/11/22	5	45.23	15	46.80	47.50	-10	2,189	-0.46%
2021/11/19	11	44.18	5	44.20	43.20	6	2,165	0.28%
2021/11/18	12	44.16	0	0.00	44.00	12	2,201	0.55%
2021/11/17	6	43.81	1	43.40	44.00	5	2,246	0.22%
2021/11/16	13.1	43.83	2	44.20	43.00	11.1	2,277	0.49%
2021/11/15	4.1	42.24	14	42.39	42.65	-9.9	2,271	-0.44%
2021/11/12	15.1	41.52	5.5	41.06	41.25	9.6	2,327	0.41%
2021/11/11	13.1	41.22	20	42.01	41.95	-7	2,377	-0.29%
2021/11/10	0.5	43.08	5.1	43.65	43.10	-4.6	2,457	-0.19%
2021/11/09	0	0.00	0.1	45.00	44.30	-0.1	2,602	0.00%
2021/11/08	3	44.13	6	44.10	44.05	-3	2,664	-0.11%
2021/11/05	0.5	44.60	9	44.58	44.80	-8.5	2,828	-0.30%
2021/11/04	2	45.90	0	0.00	45.00	2	3,119	0.06%
2021/11/03	4	45.49	4	45.70	45.55	0	3,215	0.00%
2021/11/02	3	45.40	25	44.28	44.30	-22	3,261	-0.67%
2021/11/01	10	45.38	6	45.69	45.80	4	3,454	0.12%
2021/10/29	5.1	44.27	0	0.00	44.20	5.1	3,561	0.14%
2021/10/28	7	44.81	5.2	44.71	44.95	1.8	3,580	0.05%
2021/10/27	4	43.91	4	44.10	44.05	0	3,620	0.00%
2021/10/26	22	43.97	3	43.90	43.10	19	3,744	0.51%
2021/10/25	6	44.06	2	44.30	44.65	4	3,809	0.10%
2021/10/22	1	43.00	2	43.00	43.05	-1	3,954	-0.03%
2021/10/21	1	42.85	4	42.80	42.30	-3	4,226	-0.07%
2021/10/20	2	42.23	0	0.00	42.20	2	4,444	0.04%
2021/10/19	9	41.99	14	41.63	42.10	-5	4,628	-0.11%
2021/10/18	1	41.25	12	41.65	41.50	-11	5,050	-0.22%
2021/10/15	2	41.60	0	0.00	41.55	2	5,239	0.04%
2021/10/13	1	39.80	1	40.05	40.00	0	5,450	0.00%
2021/10/12	0	0.00	2	41.68	41.50	-2	5,567	-0.04%
2021/10/08	2	41.80	4	41.60	41.65	-2	5,640	-0.04%
2021/10/07	0	0.00	1	42.85	42.80	-1	5,787	-0.02%
2021/10/06	2	42.33	0	0.00	41.40	2	5,988	0.03%
2021/10/05	3	42.30	3	42.10	42.90	0	6,223	0.00%
2021/10/04	1	42.40	2	41.15	41.10	-1	6,320	-0.02%
2021/10/01	3	43.43	30.1	42.71	42.60	-27.1	6,446	-0.42%
2021/09/30	2	45.05	2	45.03	44.95	0	6,685	0.00%
2021/09/29	13	45.73	5	45.78	44.80	8	7,198	0.11%
2021/09/28	4	49.79	3	49.55	49.55	1	7,341	0.01%
2021/09/27	0	0.00	2	50.85	50.80	-2	7,491	-0.03%
2021/09/24	1	49.90	4	50.43	50.20	-3	7,706	-0.04%
2021/09/23	1	49.55	4	50.05	49.40	-3	7,952	-0.04%
2021/09/22	2	49.58	2	49.55	49.35	0	8,353	0.00%
2021/09/17	4	49.64	9	50.04	50.70	-5	8,883	-0.06%
2021/09/16	2	48.90	9	49.22	49.35	-7	9,282	-0.08%
2021/09/15	8	49.57	2	50.10	49.30	6	9,416	0.06%
2021/09/14	14	50.34	3	50.40	50.10	11	9,626	0.11%
2021/09/13	3	50.90	0.1	51.90	50.70	3	9,679	0.03%
2021/09/10	5	51.32	3	50.47	51.40	2	9,720	0.02%
2021/09/09	0	0.00	2	50.55	50.50	-2	9,755	-0.02%
2021/09/08	9	49.77	14	49.70	49.30	-5	9,789	-0.05%
2021/09/07	13	49.88	22	49.89	49.90	-9	9,854	-0.09%
2021/09/06	7.2	51.06	1	50.00	50.00	6.2	10,008	0.06%
2021/09/03	7	52.31	1	52.60	52.30	6	10,054	0.06%
2021/09/02	10	53.15	2	54.30	52.00	8	10,166	0.08%
2021/09/01	8	53.56	16	53.85	54.00	-8	10,233	-0.08%
2021/08/31	2	51.85	3	51.97	52.00	-1	10,233	-0.01%
2021/08/30	11.4	51.31	12	51.22	51.20	-0.6	10,356	-0.01%
2021/08/27	1.2	51.58	5	52.40	51.50	-3.8	10,566	-0.04%
2021/08/26	10	52.58	7.1	52.31	52.10	3	10,832	0.03%
2021/08/25	23	53.13	19.1	53.32	53.30	3.9	10,896	0.04%
2021/08/24	9.1	52.94	3.2	52.57	51.70	5.9	11,038	0.05%
2021/08/23	18	52.99	15	53.58	53.70	3	11,095	0.03%
2021/08/20	7.1	50.93	12	50.50	51.20	-4.9	11,190	-0.04%
2021/08/19	7	51.94	8.1	52.42	51.00	-1	11,207	-0.01%
2021/08/18	14.1	52.59	10	52.88	54.20	4.1	11,280	0.04%
2021/08/17	25	51.47	21	51.69	51.00	4	11,396	0.04%
2021/08/16	21.1	52.18	16.5	52.82	51.80	4.6	11,437	0.04%
2021/08/13	41.1	53.89	10.4	53.95	52.90	30.7	11,424	0.27%
2021/08/12	19.1	58.56	19	57.94	57.50	0.1	11,334	0.00%
2021/08/11	9.1	60.71	39.9	60.03	58.10	-30.8	11,391	-0.27%
2021/08/10	35.1	63.47	52.6	64.07	63.20	-17.5	11,389	-0.15%
2021/08/09	37.1	71.17	21.6	71.81	70.20	15.6	11,176	0.14%
2021/08/06	30.6	74.03	21.1	74.85	73.50	9.5	11,199	0.08%
2021/08/05	122.2	75.36	97.2	75.71	75.00	24.9	11,280	0.22%	大買/
2021/08/04	5.9	73.80	18	73.55	74.70	-12.1	11,241	-0.11%
2021/08/03	13.6	73.10	4	72.75	73.10	9.6	11,296	0.09%
2021/08/02	21	73.19	16	73.06	73.00	5	11,473	0.04%
2021/07/30	19.5	74.07	37.1	73.79	71.80	-17.6	11,636	-0.15%
2021/07/29	16	73.13	64	72.38	73.90	-48	11,682	-0.41%
2021/07/28	19.2	72.41	25	71.87	72.00	-5.8	11,851	-0.05%
2021/07/27	86.8	77.01	111.1	76.57	74.00	-24.3	12,059	-0.20%	大賣/
2021/07/26	73.7	76.17	62.7	76.24	76.70	11	12,296	0.09%
2021/07/23	36.3	74.30	39	74.77	74.70	-2.7	12,494	-0.02%
2021/07/22	65	75.38	68.2	75.22	73.90	-3.2	12,719	-0.03%
2021/07/21	47.2	72.65	44.1	72.92	72.30	3.1	12,787	0.02%
2021/07/20	31.3	73.04	24.2	73.25	71.80	7.1	13,115	0.05%
2021/07/19	43.1	73.64	44.1	73.60	74.50	-1.1	13,352	-0.01%
2021/07/16	30.4	73.84	40.7	73.24	73.90	-10.3	13,632	-0.08%
2021/07/15	50	72.50	43	72.26	72.30	7	13,949	0.05%
2021/07/14	68.1	72.39	66.5	72.59	72.80	1.6	14,706	0.01%
2021/07/13	57.5	73.75	65	73.42	71.40	-7.5	14,760	-0.05%
2021/07/12	57	72.84	61	72.77	74.10	-4	14,617	-0.03%
2021/07/09	47.4	70.84	42	71.20	71.00	5.4	14,415	0.04%
2021/07/08	65.7	73.73	58.2	73.76	72.80	7.6	14,349	0.05%
2021/07/07	57.7	75.57	80.4	75.57	74.00	-22.7	14,287	-0.16%
2021/07/06	182.7	76.44	80.1	76.10	74.50	102.6	14,083	0.73%	大買/鉅額交易
2021/07/05	16	74.28	80.1	76.81	77.30	-64.1	13,652	-0.47%
2021/07/02	46.1	70.23	70	69.91	70.30	-23.9	13,503	-0.18%
2021/07/01	50.1	69.70	26	70.17	68.70	24.1	13,427	0.18%
2021/06/30	60	70.82	59.6	70.41	71.50	0.5	13,389	0.00%
2021/06/29	179.9	71.94	194	71.77	69.00	-14.1	13,375	-0.11%	大買/大賣/
2021/06/28	173.2	70.16	171.4	69.85	71.40	1.8	13,009	0.01%	大買/大賣/
2021/06/25	138	66.03	105	66.32	66.40	33	12,519	0.26%	大買/大賣/
2021/06/24	31	63.55	43.1	63.57	63.50	-12.1	12,178	-0.10%
2021/06/23	71	62.85	85	62.91	63.30	-14	12,069	-0.12%
2021/06/22	15	60.48	35	59.83	59.30	-20	11,868	-0.17%
2021/06/21	7.2	61.32	7.1	61.43	60.60	0.1	11,810	0.00%
2021/06/18	31	63.05	4	63.08	62.30	27	11,783	0.23%
2021/06/17	8	62.56	19	62.89	63.30	-11	11,783	-0.09%
2021/06/16	21	63.45	7.5	64.19	62.50	13.5	11,772	0.11%
2021/06/15	22.6	63.99	35.1	63.76	64.50	-12.5	11,716	-0.11%
2021/06/11	25	63.12	41.1	63.72	62.30	-16.1	11,580	-0.14%
2021/06/10	26.3	63.55	39	63.98	63.30	-12.7	11,550	-0.11%
2021/06/09	68.8	62.66	24	63.38	62.40	44.8	11,447	0.39%
2021/06/08	23	62.36	13	62.80	62.90	10	11,373	0.09%
2021/06/07	64	63.06	19	62.17	62.00	45	11,326	0.40%
2021/06/04	64	63.45	63	63.41	63.10	1	11,219	0.01%
2021/06/03	33	62.55	39	62.77	62.30	-6	11,029	-0.05%
2021/06/02	19	58.70	10	59.23	59.60	9	10,792	0.08%
2021/06/01	34.2	60.01	32	60.68	59.30	2.2	10,752	0.02%
2021/05/31	21	58.61	23.3	58.68	58.30	-2.3	10,601	-0.02%
2021/05/28	43	58.77	86.1	59.12	58.70	-43.1	10,562	-0.41%
2021/05/27	18.3	55.68	22	55.80	56.80	-3.7	10,528	-0.03%
2021/05/26	42.1	55.98	25.1	55.76	55.00	17	10,541	0.16%
2021/05/25	40	55.73	47	56.21	56.60	-7	10,559	-0.07%
2021/05/24	35	52.52	33	51.88	52.80	2	10,801	0.02%
2021/05/21	39.1	49.88	49.1	49.71	50.10	-10	10,990	-0.09%
2021/05/20	18	48.25	13	48.32	47.95	5	11,014	0.05%
2021/05/19	27	47.55	22	47.79	48.15	5	11,109	0.05%
2021/05/18	39	46.96	33	47.15	48.35	6	11,189	0.05%
2021/05/17	7	45.41	32	44.75	44.20	-25	11,145	-0.22%
2021/05/14	17	51.28	28	51.58	49.10	-11	11,160	-0.10%
2021/05/13	41	50.12	23	50.21	50.00	18	11,209	0.16%
2021/05/12	87.1	52.52	110	52.32	52.10	-23	11,088	-0.21%	大賣/
2021/05/11	22	58.50	22.3	58.95	57.40	-0.3	10,961	0.00%
2021/05/10	65.3	63.87	35	63.95	63.70	30.3	10,811	0.28%
2021/05/07	68	62.18	56.3	62.44	62.70	11.7	10,631	0.11%
2021/05/06	36	59.77	57	59.61	58.90	-21	10,447	-0.20%
2021/05/05	31.2	60.31	25.1	60.28	58.60	6.2	10,340	0.06%
2021/05/04	91.2	61.11	114	60.31	58.20	-22.8	10,195	-0.22%	大賣/
2021/05/03	132.6	68.79	143	68.17	62.50	-10.4	9,945	-0.11%	大買/大賣/
2021/04/29	119	67.22	101.1	66.22	68.80	18	9,505	0.19%	大買/大賣/
2021/04/28	119.1	69.16	81.4	68.54	66.20	37.7	9,183	0.41%	大買/
2021/04/27	156	70.55	117	69.52	68.50	39	8,863	0.44%	大買/大賣/
2021/04/26	87.2	66.17	80.5	66.53	66.90	6.7	8,441	0.08%
2021/04/23	89.5	58.55	85	58.54	60.90	4.5	8,004	0.06%
2021/04/22	102.2	59.94	101.1	58.69	55.40	1.1	7,791	0.01%	大買/大賣/
2021/04/21	86	59.53	89.1	59.78	59.70	-3.1	7,564	-0.04%
2021/04/20	158	57.58	199.1	58.02	57.00	-41.1	7,334	-0.56%	大買/大賣/
2021/04/19	71.2	55.20	45	54.94	54.30	26.2	7,020	0.37%
2021/04/16	8.2	53.56	25	53.82	53.80	-16.8	6,976	-0.24%
2021/04/15	10	52.94	11	53.01	52.70	-1	7,187	-0.01%
2021/04/14	7	50.94	4.1	49.75	52.10	2.9	7,431	0.04%
2021/04/13	18	52.47	30.8	53.11	51.10	-12.8	7,575	-0.17%
2021/04/12	11	52.39	9	52.23	52.30	2	7,632	0.03%
2021/04/09	18.5	53.34	44.6	53.16	53.50	-26.1	7,943	-0.33%
2021/04/08	18.9	53.11	3.1	53.28	52.80	15.8	8,433	0.19%
2021/04/07	14	53.35	22	53.71	53.20	-8	8,810	-0.09%
2021/04/06	32	54.39	32	54.84	54.40	0	9,015	0.00%
2021/04/01	20	53.50	30.6	53.59	52.80	-10.6	9,230	-0.12%
2021/03/31	3	51.40	7	51.81	51.90	-4	9,286	-0.04%
2021/03/30	10	51.29	6	51.75	51.20	4	9,457	0.04%
2021/03/29	25	51.67	2	51.70	51.70	23	9,460	0.24%
2021/03/26	14	49.66	9.2	49.71	50.10	4.8	9,422	0.05%
2021/03/25	1	49.10	1	48.50	48.70	0	9,421	0.00%
2021/03/24	6	48.38	1	48.60	48.30	5	9,435	0.05%
2021/03/23	2	48.78	21	48.75	48.80	-19	9,566	-0.20%
2021/03/22	9	49.02	37	48.89	48.70	-28	9,591	-0.29%
2021/03/19	9	49.85	4	50.16	49.85	5	9,678	0.05%
2021/03/18	9	51.04	2	51.60	50.90	7	9,784	0.07%
2021/03/17	33.1	51.77	4	52.35	51.30	29.1	10,056	0.29%
2021/03/16	32.1	51.94	11	52.22	52.00	21.1	10,324	0.20%
2021/03/15	5	51.34	18	51.07	51.00	-13	10,333	-0.13%
2021/03/12	21	52.00	16	51.46	51.20	5	10,354	0.05%
2021/03/11	17	51.41	16	51.73	52.20	1	10,462	0.01%
2021/03/10	22	50.75	8	50.61	50.60	14	10,619	0.13%
2021/03/09	2	48.37	4	48.79	49.60	-2	10,816	-0.02%
2021/03/08	43	50.16	34	48.85	48.55	9	11,086	0.08%
2021/03/05	7	49.03	37	49.02	48.60	-30	11,074	-0.27%
2021/03/04	8.5	51.36	3	50.47	50.20	5.5	11,008	0.05%
2021/03/03	42	52.13	5	51.28	51.20	37	10,972	0.34%
2021/03/02	28	52.85	53	52.22	52.10	-25	10,902	-0.23%
2021/02/26	18	51.52	14	51.31	51.80	4	10,773	0.04%
2021/02/25	29	53.29	15	52.98	52.30	14	10,684	0.13%
2021/02/24	65	55.55	57	56.71	52.80	8	10,557	0.08%
2021/02/23	41	55.09	44	55.77	56.80	-3	10,123	-0.03%
2021/02/22	60	54.54	49	54.18	54.50	11	9,802	0.11%
2021/02/19	35	52.19	40	52.39	52.80	-5	9,634	-0.05%
2021/02/18	62.2	51.51	42	51.64	50.90	20.2	9,447	0.21%
2021/02/17	16	49.85	6	49.92	49.65	10	9,254	0.11%
2021/02/05	27	48.96	14	48.49	48.50	13	9,157	0.14%
2021/02/04	9	48.84	18	48.95	49.00	-9	9,068	-0.10%
2021/02/03	7	46.74	3	46.80	46.50	4	8,884	0.05%
2021/02/02	4	45.95	4	46.51	46.70	0	8,850	0.00%
2021/02/01	14	46.05	2	45.60	45.10	12	8,793	0.14%
2021/01/29	1	46.10	9	45.65	45.35	-8	8,749	-0.09%
2021/01/28	14.1	45.34	8	46.29	45.20	6.1	8,708	0.07%
2021/01/27	14	46.88	12	47.43	46.90	2	8,667	0.02%
2021/01/26	21	47.45	14	47.10	46.40	7	8,582	0.08%
2021/01/25	5	47.02	13	45.66	47.00	-8	8,445	-0.09%
2021/01/22	2	44.95	1	45.10	45.15	1	8,317	0.01%
2021/01/21	17	45.56	36	44.95	44.20	-19	8,227	-0.23%
2021/01/20	22	47.43	11.2	48.37	46.30	10.9	8,101	0.13%
2021/01/19	30	49.96	18.1	49.87	48.80	11.9	7,995	0.15%
2021/01/18	10.1	48.89	17	49.15	48.80	-6.9	7,898	-0.09%
2021/01/15	23	51.16	32	50.58	50.90	-9	7,803	-0.12%
2021/01/14	35	50.62	44	51.31	51.30	-9	7,666	-0.12%
2021/01/13	51.3	52.22	26	52.79	51.90	25.3	7,479	0.34%
2021/01/12	124	55.47	83	53.52	51.40	41	7,251	0.57%	大買/
2021/01/11	30	53.97	52	54.87	55.40	-22	6,715	-0.33%
2021/01/08	21	50.45	45	51.04	50.40	-24	6,537	-0.37%
2021/01/07	55	50.04	35	50.33	50.00	20	6,244	0.32%
2021/01/06	13	49.18	26	49.97	47.80	-13	5,954	-0.22%
2021/01/05	30	49.75	10	49.59	49.60	20	5,746	0.35%
2021/01/04	95	50.66	94	50.93	49.50	1	5,595	0.02%
2020/12/31	161	49.97	150	50.09	50.40	11	5,227	0.21%	大買/大賣/
2020/12/30	63	46.90	69	47.02	47.60	-6	4,637	-0.13%
2020/12/29	70	45.70	44	45.70	45.00	26	4,213	0.62%
2020/12/28	41	46.35	44	46.65	47.20	-3	3,919	-0.08%
2020/12/25	47	42.30	52	42.37	42.95	-5	3,516	-0.14%
2020/12/24	69	40.53	45	40.91	40.90	24	3,227	0.74%
2020/12/23	36	38.33	26	38.34	38.60	10	3,014	0.33%
2020/12/22	16	37.43	32	37.25	36.50	-16	2,975	-0.54%
2020/12/21	5	37.64	4	37.86	37.40	1	2,946	0.03%
2020/12/18	3	38.27	1	38.60	38.00	2	2,921	0.07%
2020/12/17	74	39.46	45	39.02	38.55	29	2,893	1.00%
2020/12/16	7	38.09	0	0.00	37.50	7	2,751	0.25%
2020/12/15	17	38.11	23.1	38.08	37.50	-6.1	2,709	-0.23%
2020/12/14	33	40.54	225.2	40.18	40.10	-192.2	2,581	-7.44%	大賣/鉅額交易
2020/12/11	245.3	40.50	230	39.70	42.00	15.3	2,433	0.63%	大買/大賣/
2020/12/10	188	40.09	82	39.47	39.40	106	2,129	4.98%	大買/鉅額交易
2020/12/09	23	38.45	10	37.91	38.10	13	1,817	0.72%
2020/12/08	11	38.46	6	38.48	38.45	5	1,752	0.29%
2020/12/07	51	39.56	58	39.57	39.00	-7	1,717	-0.41%
2020/12/04	198	38.14	156	37.50	38.05	42	1,557	2.70%	大買/大賣/
2020/12/03	44	36.89	11	37.35	36.50	33	1,347	2.45%
2020/12/02	0	0.00	4.1	37.27	37.65	-4.1	1,114	-0.37%
2020/12/01	3	34.20	1	33.35	34.25	2	807	0.25%
2020/11/30	3	32.33	1	33.00	32.20	2	767	0.26%
2020/11/27	1	33.05	3	32.42	32.90	-2	767	-0.26%
2020/11/26	1	32.05	1	32.10	32.10	0	766	0.00%
2020/11/25	1	32.50	1	32.55	32.00	0	772	0.00%
2020/11/24	1	32.40	1	32.35	32.30	0	777	0.00%
2020/11/23	2.1	32.03	0	0.00	32.85	2.1	786	0.27%
2020/11/20	1	31.60	1	31.55	31.60	0	782	0.00%
2020/11/17	2	30.10	2	30.15	30.20	0	827	0.00%
2020/11/16	4	30.08	0	0.00	29.85	4	880	0.45%
2020/11/13	1	29.90	1	30.15	30.40	0	937	0.00%
2020/11/12	1	32.50	0	0.00	32.30	1	932	0.11%
2020/11/10	1	33.30	0	0.00	33.35	1	1,016	0.10%
2020/11/06	0	0.00	1	33.30	33.30	-1	1,051	-0.10%
2020/11/05	1	33.65	1	33.25	33.25	0	1,093	0.00%
2020/11/03	0	0.00	15	32.47	32.70	-15	1,156	-1.30%
2020/10/29	1	33.15	0	0.00	33.10	1	1,244	0.08%
2020/10/28	0	0.00	2	33.75	33.40	-2	1,282	-0.16%
2020/10/27	1	33.90	0	0.00	33.90	1	1,359	0.07%
2020/10/26	2	34.38	0	0.00	34.30	2	1,487	0.13%
2020/10/22	1	34.40	0	0.00	34.40	1	1,545	0.06%
2020/10/21	2	34.50	2	34.65	34.70	0	1,575	0.00%
2020/10/19	0	0.00	1	35.10	35.15	-1	1,649	-0.06%
2020/10/14	0	0.00	4	34.75	34.85	-4	1,792	-0.22%
2020/10/08	0	36.90	0	0.00	34.60	0	2,022	0.00%
2020/10/07	0	36.00	0	0.00	34.20	0	2,365	0.00%
2020/10/06	2	34.15	0	0.00	34.15	2	2,570	0.08%
2020/10/05	0	0.00	1	33.15	33.15	-1	2,589	-0.04%
2020/09/29	0	0.00	2	33.73	33.55	-2	2,657	-0.08%
2020/09/24	1	34.10	1	34.30	33.90	0	2,727	0.00%
2020/09/23	2	36.63	0	0.00	35.90	2	2,732	0.07%
2020/09/21	0	0.00	1	37.40	37.40	-1	2,751	-0.04%
2020/09/18	0	0.00	1	37.55	37.35	-1	2,764	-0.04%
2020/09/17	0	0.00	3	37.33	37.25	-3	2,769	-0.11%
2020/09/16	8	37.24	7	37.30	37.15	1	2,768	0.04%
2020/09/15	15	37.73	17	37.29	37.15	-2	2,779	-0.07%
2020/09/14	2	37.45	2	37.58	37.55	0	2,788	0.00%
2020/09/10	4	36.95	6	36.99	36.70	-2	2,801	-0.07%
2020/09/09	10	36.55	5	36.38	36.55	5	2,804	0.18%
2020/09/07	10	36.40	10	36.15	36.05	0	2,859	0.00%
2020/09/04	1	36.70	3	36.57	36.50	-2	2,915	-0.07%
2020/09/03	0	0.00	26	36.44	36.05	-26	2,959	-0.88%
2020/09/02	22	36.30	2	36.00	35.80	20	3,007	0.67%
2020/09/01	5	36.45	0	0.00	36.20	5	3,096	0.16%
2020/08/31	0	0.00	2	35.93	35.85	-2	3,158	-0.06%
2020/08/27	8	36.63	1	36.35	35.60	7	3,481	0.20%
2020/08/25	1	36.70	0	0.00	36.80	1	3,622	0.03%
2020/08/24	2	35.85	1	36.30	36.60	1	3,636	0.03%
2020/08/20	1	33.65	28	34.19	34.60	-27	3,913	-0.69%
2020/08/19	5	35.96	4	35.83	35.45	1	3,912	0.03%
2020/08/18	6	37.84	8	38.03	37.45	-2	3,872	-0.05%
2020/08/17	5	38.24	0	0.00	38.05	5	3,933	0.13%
2020/08/14	2	38.63	3	38.53	38.50	-1	3,923	-0.03%
2020/08/13	3	39.13	0	0.00	38.85	3	4,001	0.07%
2020/08/12	1	39.35	2	39.40	39.70	-1	4,010	-0.02%
2020/08/11	6	39.31	1	39.10	39.10	5	4,037	0.12%
2020/08/10	2	40.33	7	40.05	40.00	-5	4,042	-0.12%
2020/08/07	1	41.70	1	41.70	41.30	0	4,071	0.00%
2020/08/06	10	41.45	0	0.00	41.75	10	4,090	0.24%
2020/08/05	1	41.10	2	40.98	41.05	-1	4,118	-0.02%
2020/08/04	13	41.60	12	41.25	40.70	1	4,199	0.02%
2020/08/03	34	42.37	11	41.86	41.50	23	4,301	0.53%
2020/07/31	8	41.86	34	42.58	42.20	-26	4,338	-0.60%
2020/07/30	9	41.82	6	41.89	42.30	3	4,369	0.07%
2020/07/29	0	0.00	2	39.30	40.05	-2	4,315	-0.05%
2020/07/28	1	38.85	0	0.00	38.70	1	4,379	0.02%
2020/07/27	1	39.90	1	39.95	39.85	0	4,468	0.00%
2020/07/24	11	41.62	11	40.75	40.45	0	4,924	0.00%
2020/07/23	2	41.80	12	41.54	41.40	-10	4,994	-0.20%
2020/07/22	14	42.02	6	42.05	41.80	8	5,060	0.16%
2020/07/21	1	41.55	3	41.67	41.45	-2	5,110	-0.04%
2020/07/20	1	40.65	3	40.93	40.80	-2	5,230	-0.04%
2020/07/16	1	41.35	5	41.21	41.15	-4	5,441	-0.07%
2020/07/15	2	40.95	8	42.61	40.75	-6	5,505	-0.11%
2020/07/14	46	43.22	33	43.33	42.65	13	5,430	0.24%
2020/07/13	3	42.20	11	42.17	42.65	-8	5,121	-0.16%
2020/07/10	0	0.00	1	39.70	38.80	-1	4,972	-0.02%
2020/07/08	2	39.30	2	39.65	39.30	0	5,060	0.00%
2020/07/07	2	39.60	3	39.67	39.35	-1	5,120	-0.02%
2020/07/06	0	0.00	7	38.97	39.15	-7	5,208	-0.13%
2020/07/02	0	0.00	4	39.20	39.20	-4	5,556	-0.07%
2020/07/01	0	0.00	1	39.00	39.00	-1	5,689	-0.02%
2020/06/30	1	38.50	1	38.70	38.70	0	5,762	0.00%
2020/06/29	2	38.00	0	0.00	38.15	2	5,952	0.03%
2020/06/23	1	38.60	2	38.60	38.55	-1	6,164	-0.02%
2020/06/22	0	0.00	4	38.93	38.65	-4	6,160	-0.06%
2020/06/19	0	0.00	1	39.05	38.95	-1	6,145	-0.02%
2020/06/18	2	39.23	15	39.06	39.10	-13	6,145	-0.21%
2020/06/17	4	39.53	0	0.00	39.40	4	6,204	0.06%
2020/06/16	2	39.55	0	0.00	39.75	2	6,437	0.03%
2020/06/15	5	38.91	2	39.03	38.70	3	6,445	0.05%
2020/06/12	2	38.35	11	38.12	39.50	-9	6,551	-0.14%
2020/06/11	6	40.10	0	0.00	39.10	6	6,634	0.09%
2020/06/10	6	41.53	12	41.04	40.90	-6	6,713	-0.09%
2020/06/09	3	41.45	11	41.60	41.55	-8	6,838	-0.12%
2020/06/08	21	41.87	32	41.82	41.35	-11	6,938	-0.16%
2020/06/05	14	41.51	21	41.49	41.30	-7	6,947	-0.10%
2020/06/04	48	41.72	19	41.12	40.90	29	6,998	0.41%
2020/06/03	5	42.62	19	42.68	42.90	-14	6,893	-0.20%
2020/06/02	25	42.46	3	42.22	42.25	22	6,858	0.32%
2020/06/01	5	41.55	4	41.90	41.75	1	6,965	0.01%
2020/05/29	4	40.88	10	40.85	40.90	-6	7,018	-0.09%
2020/05/28	10	42.21	1	41.60	40.50	9	7,155	0.13%
2020/05/27	21	41.82	19	42.08	42.05	2	7,191	0.03%
2020/05/26	7	41.66	4	41.39	41.05	3	7,331	0.04%
2020/05/25	1	41.05	1	40.35	40.90	0	7,350	0.00%
2020/05/22	10	41.15	12	41.59	40.80	-2	7,432	-0.03%
2020/05/21	10	40.90	1	40.70	40.70	9	7,498	0.12%
2020/05/20	13	40.93	8	41.24	40.90	5	7,514	0.07%
2020/05/19	7	39.25	3	39.03	39.45	4	7,609	0.05%
2020/05/18	1	37.30	4	38.38	38.40	-3	7,643	-0.04%
2020/05/15	2	38.00	0	0.00	37.85	2	7,715	0.03%
2020/05/14	6	40.11	7	39.19	38.50	-1	7,924	-0.01%
2020/05/13	11	40.85	6	40.57	40.70	5	8,068	0.06%
2020/05/12	2	40.93	0	0.00	40.65	2	8,138	0.02%
2020/05/11	17	42.27	17	41.52	41.25	0	8,125	0.00%
2020/05/08	10	42.93	21	42.97	42.85	-11	8,055	-0.14%
2020/05/07	11	42.06	6	42.10	42.00	5	7,952	0.06%
2020/05/06	5	42.46	22	41.68	41.40	-17	8,021	-0.21%
2020/05/05	24	41.74	9	41.46	41.25	15	7,967	0.19%
2020/05/04	32	40.96	24	41.08	41.00	8	8,032	0.10%
2020/04/30	26	42.71	13	42.38	41.50	13	8,009	0.16%
2020/04/29	39	43.63	13	43.87	42.10	26	8,008	0.32%
2020/04/28	24	42.23	23	41.83	41.60	1	7,605	0.01%
2020/04/27	21	41.61	13	41.90	42.30	8	7,532	0.11%
2020/04/24	3	41.73	2	41.30	41.10	1	7,577	0.01%
2020/04/23	10	41.47	10	41.55	42.00	0	7,618	0.00%
2020/04/22	12	39.70	23	40.88	40.85	-11	7,550	-0.15%
2020/04/21	60	41.29	52	40.45	39.60	8	7,471	0.11%
2020/04/20	26	40.75	20	40.78	40.60	6	7,323	0.08%
2020/04/17	1	40.80	4	39.69	39.50	-3	7,215	-0.04%
2020/04/16	11	39.80	12	40.38	40.15	-1	7,152	-0.01%
2020/04/15	1	40.15	18	40.47	40.10	-17	7,102	-0.24%
2020/04/14	10	40.38	6	40.68	40.35	4	7,053	0.06%
2020/04/13	13	39.34	6	39.07	38.65	7	6,936	0.10%
2020/04/10	8	39.38	18	39.65	39.45	-10	6,900	-0.14%
2020/04/09	20	40.44	9	40.58	38.70	11	6,832	0.16%
2020/04/08	25	39.31	17	39.94	40.55	8	6,738	0.12%
2020/04/07	35	38.44	28	39.14	39.40	7	6,561	0.11%
2020/04/06	9	35.29	13	35.28	36.65	-4	6,346	-0.06%
2020/04/01	42	33.18	29	32.33	33.35	13	6,205	0.21%
2020/03/31	33	33.84	34	34.04	33.20	-1	6,118	-0.02%
2020/03/30	4	32.71	2	32.80	32.85	2	5,954	0.03%
2020/03/27	2	34.63	2	34.70	34.75	0	5,823	0.00%
2020/03/24	0	0.00	1	26.00	26.15	-1	5,789	-0.02%
2020/03/23	4	24.20	4	23.98	23.80	0	5,810	0.00%
2020/03/20	31	27.30	29	27.20	25.80	2	5,810	0.03%
2020/03/19	2	26.45	0	0.00	26.45	2	5,691	0.04%
2020/03/18	19	30.35	14	31.21	29.35	5	5,764	0.09%
2020/03/17	18	33.14	31	33.75	32.60	-13	5,749	-0.23%
2020/03/16	27	37.61	13	37.82	36.20	14	5,824	0.24%
2020/03/13	38	39.03	28	39.66	40.20	10	5,759	0.17%
2020/03/12	20	41.61	42	41.34	42.00	-22	5,582	-0.39%
2020/03/11	13	45.13	8	43.63	42.95	5	5,422	0.09%
2020/03/10	12	43.92	14	44.46	46.20	-2	5,315	-0.04%
2020/03/09	8	46.51	6	45.08	43.90	2	5,190	0.04%
2020/03/06	8	46.74	13	46.77	46.50	-5	5,084	-0.10%
2020/03/05	74	47.47	46	47.15	47.10	28	4,993	0.56%
2020/03/04	12	45.04	28	44.88	45.90	-16	4,785	-0.33%
2020/03/03	34	44.46	22	44.25	43.85	12	4,664	0.26%
2020/03/02	3	42.52	8	42.11	43.25	-5	4,494	-0.11%
2020/02/27	43	42.31	41	42.46	40.35	2	4,322	0.05%
2020/02/26	5	41.83	2	42.13	41.65	3	3,983	0.08%
2020/02/25	0	0.00	9	41.93	42.05	-9	3,899	-0.23%
2020/02/24	19	41.76	12	41.46	41.50	7	3,772	0.19%
2020/02/21	7	40.10	6	40.03	40.50	1	3,605	0.03%
2020/02/20	11	40.52	9	41.08	40.00	2	3,538	0.06%
2020/02/19	0	0.00	5	39.28	39.30	-5	3,318	-0.15%
2020/02/18	11	39.17	9	39.13	38.50	2	3,243	0.06%
2020/02/17	9	39.47	10	39.21	38.55	-1	3,125	-0.03%
2020/02/14	15	37.33	46	37.61	38.90	-31	2,867	-1.08%
2020/02/13	9	36.07	7	35.89	35.40	2	2,648	0.08%
2020/02/12	5	35.22	4	35.26	35.15	1	2,532	0.04%
2020/02/11	3	34.65	1	34.85	34.85	2	2,485	0.08%
2020/02/10	3	34.23	9	34.51	34.20	-6	2,454	-0.24%
2020/02/07	5	36.42	100	36.02	34.70	-95	2,413	-3.94%
2020/02/06	5	36.15	2	36.25	36.20	3	2,273	0.13%
2020/02/05	45	37.17	33	37.31	36.20	12	2,219	0.54%
2020/02/04	21	36.67	8	36.53	36.55	13	2,077	0.63%
2020/02/03	33	36.43	18	36.56	37.00	15	2,012	0.75%
2020/01/31	20	35.08	12	35.43	35.65	8	1,885	0.42%
2020/01/30	3	33.42	9	34.43	33.30	-6	1,797	-0.33%
2020/01/20	49	36.71	56	36.68	37.00	-7	1,741	-0.40%
2020/01/17	75	34.96	2	35.80	35.75	73	1,597	4.57%
2020/01/16	6	32.92	10	33.08	33.85	-4	1,431	-0.28%
2020/01/15	10	31.97	0	0.00	31.65	10	1,336	0.75%
2020/01/14	1	31.50	1	31.40	31.90	0	1,321	0.00%
2020/01/08	0	0.00	2	30.58	30.30	-2	1,225	-0.16%
2020/01/02	0	0.00	2	31.20	31.20	-2	1,182	-0.17%
2019/12/31	2	30.25	0	0.00	30.25	2	1,145	0.17%
2019/12/27	0	0.00	4	30.40	30.20	-4	1,134	-0.35%
2019/12/26	1	30.65	0	0.00	30.50	1	1,128	0.09%
2019/12/25	29	31.83	30	30.94	30.90	-1	1,123	-0.09%
2019/12/23	5	30.55	8	30.70	30.55	-3	1,073	-0.28%
2019/12/19	1	30.45	1	30.90	30.55	0	1,041	0.00%
2019/12/18	1	30.50	0	0.00	30.00	1	995	0.10%
2019/12/17	10	30.00	0	0.00	30.40	10	956	1.05%
2019/12/16	22	32.98	31	32.74	32.35	-9	875	-1.03%
2019/12/13	4	31.98	9	31.63	31.50	-5	744	-0.67%
2019/12/12	101	31.58	92	30.50	30.50	9	643	1.40%	大買/
2019/12/11	19	31.80	6	31.73	32.10	13	519	2.50%
2019/12/10	1	28.55	1	29.05	29.20	0	326	0.00%
2019/11/27	0	0.00	3	25.35	25.35	-3	231	-1.30%
2019/10/23	0	0.00	10	24.65	24.60	-10	409	-2.44%
2019/09/27	3	25.40	0	0.00	25.45	3	521	0.58%
2019/09/26	2	25.45	0	0.00	25.50	2	516	0.39%
2019/09/20	3	25.80	0	0.00	25.90	3	511	0.59%
2019/09/19	1	25.70	0	0.00	25.75	1	510	0.20%
2019/08/23	1	24.35	2	24.60	24.35	-1	491	-0.20%
2019/08/08	1	24.90	13	25.05	25.05	-12	428	-2.80%
2019/07/31	1	28.70	0	0.00	28.65	1	349	0.29%
2019/07/30	0	0.00	5	28.75	28.90	-5	345	-1.45%
2019/07/29	0	0.00	3	30.00	29.50	-3	332	-0.90%
2019/07/26	4	29.63	0	0.00	29.35	4	316	1.26%
2019/07/23	5	29.05	0	0.00	29.00	5	279	1.79%
2019/07/17	0	0.00	5	28.65	28.75	-5	248	-2.01%
2019/07/12	2	28.60	0	0.00	28.60	2	199	1.00%
2019/07/05	15	27.83	0	0.00	27.95	15	195	7.68%
2019/06/14	0	0.00	1	26.65	26.80	-1	268	-0.37%
2019/06/04	1	26.45	0	0.00	26.35	1	281	0.36%
2019/06/03	0	0.00	1	26.25	26.35	-1	284	-0.35%
2019/05/17	0	0.00	1	26.20	26.10	-1	408	-0.24%
2019/05/14	0	0.00	3	26.23	26.20	-3	424	-0.71%
2019/05/10	0	0.00	1	26.50	26.45	-1	427	-0.23%
2019/05/09	0	0.00	8	26.85	26.80	-8	429	-1.86%
2019/05/06	0	0.00	4	27.15	27.15	-4	439	-0.91%
2019/05/02	0	0.00	2	27.35	27.40	-2	459	-0.43%
2019/04/29	1	27.20	0	0.00	27.10	1	481	0.21%
2019/04/25	0	0.00	3	27.60	27.60	-3	504	-0.59%
2019/04/24	5	27.75	0	0.00	27.45	5	532	0.94%
2019/04/23	0	0.00	10	27.55	27.60	-10	563	-1.77%
2019/04/22	0	0.00	2	27.80	27.90	-2	627	-0.32%
2019/04/18	1	27.55	1	27.60	27.70	0	697	0.00%
2019/04/17	0	0.00	1	27.85	27.85	-1	702	-0.14%
2019/04/16	0	0.00	10	27.00	27.30	-10	703	-1.42%
2019/04/12	2	27.70	0	0.00	27.70	2	690	0.29%
2019/04/11	0	0.00	4	28.15	28.20	-4	687	-0.58%
2019/03/29	0	0.00	1	28.30	28.45	-1	716	-0.14%
2019/03/26	6	28.90	5	28.87	28.85	1	724	0.14%
2019/03/18	0	0.00	4	27.70	27.70	-4	690	-0.58%
2019/03/15	0	0.00	2	27.50	27.50	-2	693	-0.29%
2019/03/14	0	0.00	3	27.62	27.65	-3	703	-0.43%
2019/03/12	1	27.90	0	0.00	27.75	1	707	0.14%
2019/03/08	0	0.00	3	27.07	27.10	-3	700	-0.43%
2019/03/07	0	0.00	1	27.10	27.00	-1	700	-0.14%
2019/03/06	0	0.00	1	27.35	27.30	-1	705	-0.14%
2019/03/04	0	0.00	3	27.65	27.60	-3	701	-0.43%
2019/02/26	3	27.68	4	27.60	27.35	-1	694	-0.14%
2019/02/22	0	0.00	2	28.45	28.05	-2	680	-0.29%
2019/02/21	5	28.80	0	0.00	28.45	5	671	0.74%
2019/02/20	6	28.08	0	0.00	28.50	6	657	0.91%
2019/02/18	1	26.65	5	26.35	26.50	-4	588	-0.68%
2019/02/15	5	26.00	0	0.00	25.90	5	581	0.86%
2019/02/13	0	0.00	2	26.55	26.50	-2	573	-0.35%
2019/01/21	0	0.00	1	26.65	26.40	-1	505	-0.20%
2019/01/18	6	27.50	1	27.40	27.20	5	491	1.02%
2019/01/17	7	27.71	17	27.21	27.20	-10	480	-2.08%
2019/01/16	0	0.00	1	26.80	28.70	-1	463	-0.22%
2019/01/15	25	27.68	5	27.60	27.50	20	434	4.60%
2019/01/14	8	28.80	3	28.48	28.50	5	401	1.24%