承啟 (2425)-國泰-敦南券商分點個股進出

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

承啟

(2425)

可現股當沖

股價
40.10
漲跌
▼0.85
漲幅
-2.08%
成交量
847張
產業
上市電腦週邊類股
138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

承啟 (2425)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	14.8	40.54	9.2	40.61	40.10	5.6	7,645	0.07%
2024/11/21	15.6	41.37	18	41.38	40.95	-2.4	7,634	-0.03%
2024/11/20	9.2	40.44	30.1	40.44	40.45	-20.9	7,603	-0.27%
2024/11/19	13.3	41.51	10	41.70	41.20	3.3	7,587	0.04%
2024/11/18	11.1	41.49	11	41.59	41.30	0	7,574	0.00%
2024/11/15	11	40.97	12	41.19	41.45	-1	7,566	-0.01%
2024/11/14	38.1	41.99	42.4	42.15	41.50	-4.3	7,560	-0.06%
2024/11/13	24.1	43.36	35.1	43.45	43.05	-11	7,546	-0.15%
2024/11/12	35.1	43.72	29.1	43.80	44.00	6	7,523	0.08%
2024/11/11	51.2	44.07	70	43.86	44.00	-18.8	7,488	-0.25%
2024/11/08	47.5	44.30	64.2	44.10	43.45	-16.7	7,442	-0.22%
2024/11/07	322.7	45.27	244	45.00	44.85	78.7	7,398	1.06%	大買/大賣/
2024/11/06	170.2	44.22	201	44.51	44.50	-30.8	7,161	-0.43%	大買/大賣/
2024/11/05	10.4	42.70	10.4	42.69	42.15	-0.1	7,024	0.00%
2024/11/04	28.3	43.38	79.5	44.48	43.20	-51.2	7,018	-0.73%
2024/11/01	78.2	44.95	88	44.57	44.35	-9.8	6,995	-0.14%
2024/10/30	419.1	44.95	420.2	44.78	45.00	-1.1	6,936	-0.02%	大買/大賣/
2024/10/29	26.1	42.45	56.4	42.70	43.15	-30.3	6,650	-0.46%
2024/10/28	53.2	42.81	84.5	42.82	42.30	-31.3	6,601	-0.47%
2024/10/25	60.1	42.51	108	42.12	42.70	-47.9	6,567	-0.73%	大賣/
2024/10/24	48.7	43.09	38.1	43.60	42.40	10.6	6,554	0.16%
2024/10/23	24.2	43.71	25.4	43.73	43.90	-1.2	6,518	-0.02%
2024/10/22	42.2	43.99	39.2	44.28	43.95	3	6,497	0.05%
2024/10/21	7.1	44.05	15.2	44.01	44.10	-8.1	6,483	-0.12%
2024/10/18	56.4	43.97	59	43.82	43.20	-2.6	6,465	-0.04%
2024/10/17	75.2	44.66	71.2	44.64	44.50	4.1	6,440	0.06%
2024/10/16	175.6	44.82	190.1	44.66	44.70	-14.5	6,386	-0.23%	大買/大賣/
2024/10/15	136.9	43.88	67.3	44.00	43.80	69.6	6,254	1.11%	大買/
2024/10/14	144.2	44.15	186.3	43.99	44.25	-42.1	6,207	-0.68%	大買/大賣/
2024/10/11	171	43.86	129.5	43.54	43.40	41.5	6,112	0.68%	大買/大賣/
2024/10/09	499.1	47.94	468.8	47.88	46.90	30.3	5,989	0.51%	大買/大賣/
2024/10/08	1,083.6	50.86	932	49.37	48.00	151.5	5,696	2.66%	大買/大賣/鉅額交易
2024/10/07	533.3	48.92	756.4	49.96	51.20	-223.1	5,098	-4.38%	大買/大賣/鉅額交易
2024/10/04	446.7	46.51	383.1	46.68	46.60	63.6	4,684	1.36%	大買/大賣/
2024/10/01	62.2	43.91	41.1	43.97	43.75	21.1	4,357	0.49%
2024/09/30	16	43.37	18.1	43.47	43.20	-2.1	4,285	-0.05%
2024/09/27	40.3	44.29	30.7	44.50	44.10	9.6	4,267	0.23%
2024/09/26	62.2	45.30	53.4	45.28	44.10	8.8	4,229	0.21%
2024/09/25	126.6	46.23	145.8	46.00	45.85	-19.2	4,157	-0.46%	大買/大賣/
2024/09/24	310.2	45.53	301.8	45.37	46.10	8.5	3,980	0.21%	大買/大賣/
2024/09/23	648	48.03	533.4	47.05	45.40	114.6	3,699	3.10%	大買/大賣/鉅額交易
2024/09/20	472.7	47.75	529.5	48.54	49.20	-56.8	3,174	-1.79%	大買/大賣/
2024/09/19	110.3	43.94	188.4	44.31	44.75	-78.1	2,777	-2.81%	大買/大賣/
2024/09/18	132.8	41.01	114.6	41.05	40.70	18.2	2,527	0.72%	大買/大賣/
2024/09/16	14.8	40.04	2	39.70	40.20	12.7	2,376	0.54%
2024/09/13	27.1	40.33	13.5	40.37	40.45	13.6	2,366	0.57%
2024/09/12	22.7	39.53	11.2	39.55	39.45	11.4	2,355	0.49%
2024/09/11	11.1	38.39	8	38.75	38.90	3.1	2,348	0.13%
2024/09/10	17.1	39.37	11.5	39.65	37.80	5.7	2,346	0.24%
2024/09/09	20.3	37.55	53	37.52	38.10	-32.7	2,325	-1.41%
2024/09/06	7.1	39.53	13.5	39.77	39.25	-6.5	2,314	-0.28%
2024/09/05	3.4	38.93	10	39.87	38.85	-6.6	2,313	-0.29%
2024/09/04	26.4	39.29	23.1	39.05	39.15	3.3	2,314	0.14%
2024/09/03	24.3	42.36	21.9	42.14	41.25	2.4	2,312	0.10%
2024/09/02	148	43.21	201.7	43.22	43.00	-53.7	2,277	-2.36%	大買/大賣/
2024/08/30	1,276	44.20	1,007.8	43.97	43.10	268.2	2,156	12.44%	大買/大賣/鉅額交易
2024/08/29	948.5	41.54	987.1	42.10	43.30	-38.6	1,619	-2.38%	大買/大賣/
2024/08/28	261.9	39.27	195.8	39.28	39.40	66.1	1,131	5.84%	大買/大賣/
2024/08/27	15	35.85	15	35.85	35.85	0	947	0.00%
2024/08/26	0	0.00	13	32.60	32.60	-13	983	-1.32%
2024/08/23	1	29.55	4	29.44	29.65	-3	985	-0.30%
2024/08/22	0	29.99	0	0.00	29.65	0	994	0.00%
2024/08/21	0	29.93	0	0.00	29.80	0	1,005	0.00%
2024/08/20	0	0.00	1	30.60	30.15	-1	1,010	-0.10%
2024/08/19	19.2	29.71	4	29.88	30.00	15.2	1,015	1.50%
2024/08/16	5	29.96	9.3	30.24	30.00	-4.3	1,017	-0.42%
2024/08/15	0	30.15	0	0.00	29.80	0	1,016	0.00%
2024/08/14	3	29.83	3	30.13	29.90	0	1,016	0.00%
2024/08/13	0	30.22	3	30.00	29.95	-3	1,018	-0.29%
2024/08/12	0	29.70	5	29.98	30.15	-5	1,023	-0.49%
2024/08/09	6	29.83	2	29.43	29.30	4	1,024	0.39%
2024/08/08	1.1	29.53	3	29.87	29.60	-1.9	1,026	-0.18%
2024/08/07	14	29.48	9	29.78	30.30	5	1,028	0.48%
2024/08/06	6.1	27.50	4.2	27.51	28.25	1.9	1,029	0.18%
2024/08/05	3.1	29.27	4.5	29.61	29.10	-1.4	1,018	-0.14%
2024/08/02	6.6	32.72	0	0.00	32.30	6.6	1,029	0.64%
2024/08/01	2	33.48	0.5	33.60	33.50	1.5	1,057	0.14%
2024/07/31	1.1	33.22	2.2	33.25	33.25	-1.1	1,061	-0.11%
2024/07/30	0	0.00	11	32.42	33.35	-11	1,063	-1.03%
2024/07/29	1	33.90	44	32.99	32.90	-43	1,061	-4.05%
2024/07/26	0.7	33.00	6	32.95	33.00	-5.3	1,058	-0.50%
2024/07/23	1.1	34.00	2	33.95	33.85	-0.9	1,060	-0.08%
2024/07/22	3.3	33.96	6	33.42	33.65	-2.7	1,066	-0.25%
2024/07/19	8.1	35.71	0	0.00	35.20	8.1	1,063	0.76%
2024/07/18	2.2	36.02	10	36.03	36.40	-7.8	1,060	-0.73%
2024/07/17	4.2	36.83	3.3	37.31	36.70	0.9	1,067	0.08%
2024/07/16	6.1	37.35	19.5	37.24	37.00	-13.4	1,077	-1.24%
2024/07/15	17.6	36.55	19.1	36.99	36.75	-1.5	1,091	-0.14%
2024/07/12	8.8	35.74	1	35.60	36.00	7.8	1,086	0.71%
2024/07/11	19.4	36.09	8.3	36.18	36.00	11.1	1,088	1.02%
2024/07/10	2.3	37.27	3	37.23	37.25	-0.7	1,084	-0.07%
2024/07/09	8.4	37.37	13	37.64	37.50	-4.7	1,086	-0.43%
2024/07/08	1.1	37.63	8	37.83	38.00	-6.9	1,086	-0.64%
2024/07/05	5.1	37.64	11.1	37.65	38.00	-6	1,092	-0.55%
2024/07/04	7.1	37.36	6	37.25	37.30	1.1	1,104	0.10%
2024/07/03	2	37.83	42	38.05	37.65	-40	1,115	-3.59%
2024/07/02	0.1	37.80	2	38.03	37.80	-1.9	1,119	-0.17%
2024/07/01	0	37.79	1	37.90	37.90	-1	1,122	-0.09%
2024/06/28	1	38.35	4.1	38.16	38.05	-3.1	1,134	-0.27%
2024/06/27	4	37.91	3	38.03	38.00	1	1,154	0.09%
2024/06/26	7.1	38.38	2	38.33	38.00	5.1	1,157	0.44%
2024/06/25	4	38.48	9	38.48	38.45	-5	1,163	-0.43%
2024/06/24	5	38.06	3	38.28	38.25	2	1,165	0.17%
2024/06/21	5	38.17	1	38.25	38.15	4	1,178	0.34%
2024/06/20	1	38.40	3	38.58	38.40	-2	1,184	-0.17%
2024/06/19	4.1	38.26	4	38.39	38.05	0.1	1,191	0.01%
2024/06/18	4	37.96	33	37.98	38.00	-29	1,197	-2.42%
2024/06/17	10	37.89	6	37.89	37.90	4	1,199	0.33%
2024/06/14	12.1	38.33	6	38.38	38.20	6.1	1,203	0.51%
2024/06/13	4.2	38.50	7	38.76	38.40	-2.8	1,208	-0.23%
2024/06/12	4	38.85	22	38.85	39.00	-18	1,208	-1.49%
2024/06/11	25.3	39.78	10.9	39.94	39.15	14.4	1,204	1.20%
2024/06/07	7	41.05	14.2	41.03	40.60	-7.2	1,210	-0.60%
2024/06/06	16	40.30	20.1	40.16	39.90	-4.1	1,210	-0.34%
2024/06/05	26.8	41.81	13.1	41.09	40.70	13.7	1,219	1.12%
2024/06/04	119	42.67	104.2	42.56	42.30	14.7	1,229	1.20%	大買/大賣/
2024/06/03	49.4	41.05	71.4	41.63	43.85	-22	1,176	-1.87%
2024/05/31	76.1	40.08	40	40.05	39.90	36.1	1,081	3.34%
2024/05/30	95.1	39.08	86.6	39.44	39.45	8.5	1,078	0.79%
2024/05/29	5.1	38.11	13	38.22	38.10	-8	1,016	-0.78%
2024/05/28	6	38.01	5	37.81	37.90	1	1,060	0.09%
2024/05/27	2.2	37.71	4	37.74	37.80	-1.8	1,244	-0.14%
2024/05/24	22	37.38	4	37.30	37.30	18	1,256	1.43%
2024/05/23	19	37.21	5	37.54	37.50	14	1,269	1.10%
2024/05/22	4.1	37.88	9.2	37.80	37.90	-5.2	1,294	-0.40%
2024/05/21	3.1	37.37	9.2	37.54	37.40	-6.1	1,318	-0.46%
2024/05/20	4.1	37.21	2.2	37.34	37.15	1.9	1,346	0.14%
2024/05/17	2.1	37.30	2.7	37.23	37.10	-0.6	1,386	-0.04%
2024/05/16	0.2	37.19	7.1	37.39	37.10	-6.9	1,453	-0.47%
2024/05/15	4	37.30	9.1	37.50	37.10	-5.1	1,625	-0.31%
2024/05/14	19.1	37.55	2.6	37.71	37.45	16.5	1,681	0.98%
2024/05/13	10	37.93	3	38.00	38.00	7	1,685	0.41%
2024/05/10	8	38.44	4	38.39	38.65	4	1,700	0.24%
2024/05/09	6.1	38.13	33	38.55	38.55	-26.9	1,702	-1.58%
2024/05/08	22.1	39.00	8	38.80	38.75	14.1	1,698	0.83%
2024/05/07	38	38.29	4.1	38.31	38.65	33.9	1,671	2.03%
2024/05/06	3.7	37.93	2.2	37.69	37.65	1.6	1,642	0.09%
2024/05/03	7.2	37.62	9	37.81	37.35	-1.8	1,643	-0.11%
2024/05/02	5.9	37.28	1	37.25	37.35	4.9	1,653	0.30%
2024/04/30	3	37.67	1	37.85	37.70	2	1,663	0.12%
2024/04/29	5	37.40	5	37.43	37.40	0	1,691	0.00%
2024/04/26	16	37.45	2	37.43	37.25	14	1,713	0.82%
2024/04/25	14.1	37.61	1	37.70	37.65	13.1	1,717	0.76%
2024/04/24	8.1	38.34	1	38.15	38.15	7.1	1,725	0.41%
2024/04/23	15	38.49	3	38.95	37.90	12	1,729	0.69%
2024/04/22	4.1	37.77	8	37.73	37.70	-3.9	1,727	-0.23%
2024/04/19	12	38.45	12.7	37.80	37.50	-0.7	1,726	-0.04%
2024/04/18	16	40.01	7	40.19	39.80	9	1,730	0.52%
2024/04/17	23.2	41.39	23.9	41.25	41.15	-0.7	1,739	-0.04%
2024/04/16	31	41.97	10	42.42	41.35	21	1,748	1.20%
2024/04/15	18	44.07	3.1	44.38	43.75	14.9	1,773	0.84%
2024/04/12	5.6	45.21	3	45.27	45.10	2.6	1,793	0.15%
2024/04/11	6	45.10	10.1	45.38	45.70	-4.1	1,799	-0.23%
2024/04/10	7	45.66	10.1	46.01	45.60	-3.1	1,816	-0.17%
2024/04/09	12	45.36	17.1	45.40	45.50	-5.1	1,818	-0.28%
2024/04/08	2	45.03	6.1	45.27	45.30	-4.1	1,821	-0.22%
2024/04/03	3.4	45.00	11	44.94	44.90	-7.6	1,860	-0.41%
2024/04/02	8.3	45.08	11.1	44.92	45.10	-2.8	1,897	-0.15%
2024/04/01	11.1	44.69	13.1	44.73	44.90	-2	1,922	-0.10%
2024/03/29	2	43.98	13.5	44.05	43.80	-11.5	1,933	-0.59%
2024/03/28	9	43.64	1	43.95	43.80	8	1,982	0.40%
2024/03/27	10	43.78	9	43.86	43.65	1	2,041	0.05%
2024/03/26	11.1	43.91	10.1	43.83	43.80	1	2,073	0.05%
2024/03/25	29	44.08	33	44.00	43.85	-4	2,138	-0.19%
2024/03/22	6	43.79	14	43.63	43.80	-8	2,227	-0.36%
2024/03/21	3.1	43.58	8.5	43.70	43.90	-5.4	2,384	-0.23%
2024/03/20	32.1	43.45	8	43.50	43.35	24.1	2,528	0.95%
2024/03/19	8	44.11	0	0.00	43.80	8	2,781	0.29%
2024/03/18	9	43.64	5.2	43.60	44.15	3.8	3,409	0.11%
2024/03/15	8	43.76	24.6	43.49	43.45	-16.6	3,456	-0.48%
2024/03/14	8	44.53	5	44.20	44.35	3	3,560	0.08%
2024/03/13	6	44.88	15	44.99	45.00	-9	3,626	-0.25%
2024/03/12	7	45.42	12	45.36	45.30	-5	3,867	-0.13%
2024/03/11	22.1	44.93	13	45.46	44.60	9.1	4,285	0.21%
2024/03/08	23	45.99	16.5	46.13	45.75	6.5	4,303	0.15%
2024/03/07	23.3	47.78	20	47.09	47.10	3.3	4,284	0.08%
2024/03/06	2	47.40	6.1	47.36	47.05	-4.1	4,252	-0.10%
2024/03/05	12.1	47.93	11.3	47.75	47.50	0.8	4,260	0.02%
2024/03/04	17.2	47.73	10.1	47.61	47.20	7.1	4,237	0.17%
2024/03/01	38.9	47.80	32.4	47.69	47.70	6.5	4,229	0.15%
2024/02/29	206.3	49.54	228.6	49.59	48.80	-22.3	4,189	-0.53%	大買/大賣/
2024/02/27	10	46.74	15	47.08	46.90	-5	4,010	-0.12%
2024/02/26	9.5	47.68	7	47.44	47.35	2.5	4,017	0.06%
2024/02/23	37	48.04	10	48.06	47.90	27	4,024	0.67%
2024/02/22	9.2	48.34	39	48.27	48.40	-29.8	4,030	-0.74%
2024/02/21	11.1	48.58	14.2	48.73	48.40	-3.2	4,025	-0.08%
2024/02/20	13.6	48.54	19.2	48.62	48.55	-5.6	4,016	-0.14%
2024/02/19	58.4	48.37	86.5	48.18	48.60	-28.1	4,022	-0.70%
2024/02/16	135.2	48.39	106.2	48.61	49.85	28.9	4,015	0.72%	大買/大賣/
2024/02/15	16	46.12	31.2	45.79	46.20	-15.2	3,938	-0.39%
2024/02/05	20.4	44.17	18	44.15	43.90	2.4	3,927	0.06%
2024/02/02	41	44.20	35	44.34	44.20	6	3,966	0.15%
2024/02/01	15.4	43.43	20.1	43.45	43.75	-4.7	4,029	-0.12%
2024/01/31	8.1	44.18	1	44.05	44.00	7.1	4,048	0.17%
2024/01/30	1.2	44.95	7	44.68	44.45	-5.8	4,093	-0.14%
2024/01/29	1.1	44.62	10	44.58	44.60	-8.9	4,103	-0.22%
2024/01/26	12	44.21	15	44.27	44.30	-3	4,114	-0.07%
2024/01/25	4	45.19	14.3	44.82	44.50	-10.3	4,127	-0.25%
2024/01/24	7.1	45.41	5	45.21	45.15	2.1	4,150	0.05%
2024/01/23	14.2	45.34	48.3	45.10	45.50	-34.1	4,174	-0.82%
2024/01/22	9	44.41	10	44.51	44.70	-1	4,167	-0.02%
2024/01/19	4.1	43.40	10.1	43.33	43.35	-6	4,198	-0.14%
2024/01/18	23	43.02	9.2	42.93	42.75	13.9	4,277	0.32%
2024/01/17	29	43.73	6.8	43.89	43.60	22.2	4,324	0.51%
2024/01/16	8.1	43.88	5	43.96	43.85	3.1	4,381	0.07%
2024/01/15	17.1	44.22	27.2	44.13	44.45	-10.1	4,474	-0.23%
2024/01/12	20.1	44.22	12	44.00	43.60	8.1	4,498	0.18%
2024/01/11	12.1	45.12	8	45.21	45.10	4.1	4,515	0.09%
2024/01/10	7	45.39	4	45.85	45.15	3	4,593	0.07%
2024/01/09	19	46.19	57	46.17	46.00	-38	4,776	-0.80%
2024/01/08	16	46.73	16	46.43	46.60	0	4,949	0.00%
2024/01/05	13	47.21	8.2	47.03	47.00	4.8	5,098	0.09%
2024/01/04	17.4	48.04	16.1	47.41	47.05	1.3	5,183	0.03%
2024/01/03	15.1	48.10	12.4	48.29	48.15	2.7	5,268	0.05%
2024/01/02	16	48.35	20.6	48.35	48.40	-4.6	5,289	-0.09%
2023/12/29	31.4	48.34	22	48.21	48.00	9.4	5,291	0.18%
2023/12/28	31.8	48.96	37.6	49.21	49.00	-5.9	5,271	-0.11%
2023/12/27	32.4	49.93	26.3	49.75	49.30	6.1	5,255	0.12%
2023/12/26	16.1	49.79	20.1	49.87	49.70	-4.1	5,250	-0.08%
2023/12/25	42.3	49.91	90.5	50.22	49.70	-48.3	5,221	-0.92%
2023/12/22	54.4	51.05	40	51.00	50.50	14.4	5,178	0.28%
2023/12/21	79.2	50.65	24.5	50.79	51.10	54.7	5,129	1.07%
2023/12/20	58.4	51.09	76.3	51.14	51.20	-17.8	5,114	-0.35%
2023/12/19	80.3	50.26	91.3	50.38	50.30	-11	5,048	-0.22%
2023/12/18	123.4	50.48	141.9	49.98	50.40	-18.4	4,994	-0.37%	大買/大賣/
2023/12/15	212.3	51.46	92.2	51.62	51.80	120.1	4,883	2.46%	大買/鉅額交易
2023/12/14	312.8	52.15	201.2	51.74	51.20	111.6	4,870	2.29%	大買/大賣/鉅額交易
2023/12/13	393.6	52.07	425.8	52.59	52.40	-32.2	4,681	-0.69%	大買/大賣/
2023/12/12	34.5	47.89	64.2	47.87	48.10	-29.7	4,144	-0.72%
2023/12/11	82.9	48.31	92.4	48.36	48.35	-9.5	4,125	-0.23%
2023/12/08	55.6	47.80	75.2	47.67	47.20	-19.6	4,028	-0.49%
2023/12/07	228.1	48.38	199.4	47.97	47.85	28.7	3,987	0.72%	大買/大賣/
2023/12/06	253.6	48.16	263.4	48.24	49.80	-9.7	3,775	-0.26%	大買/大賣/
2023/12/05	22.5	45.79	38.3	45.76	45.30	-15.8	3,359	-0.47%
2023/12/04	15.7	45.41	34	45.40	45.50	-18.3	3,357	-0.54%
2023/12/01	39.4	45.38	36	45.38	45.40	3.4	3,414	0.10%
2023/11/30	51.3	45.57	34.4	45.67	45.75	17	3,411	0.50%
2023/11/29	28	44.88	27	44.95	44.95	1	3,411	0.03%
2023/11/28	30	44.32	17	44.57	44.25	13	3,435	0.38%
2023/11/27	34	44.38	12	44.49	44.35	22	3,455	0.64%
2023/11/24	8	45.08	14	45.41	44.85	-6	3,482	-0.17%
2023/11/22	17	44.64	13	44.70	44.90	4	3,583	0.11%
2023/11/21	53.1	45.82	39.1	45.55	45.00	14	3,630	0.39%
2023/11/20	9	45.02	8	45.16	45.10	1	3,691	0.03%
2023/11/17	23.1	45.41	11	45.40	44.95	12.1	3,721	0.33%
2023/11/16	19	45.66	44	45.56	45.40	-25	3,767	-0.66%
2023/11/15	58	46.07	40	46.03	45.80	18	3,774	0.48%
2023/11/14	39	45.66	40	45.57	45.70	-1	3,912	-0.03%
2023/11/13	12	45.06	19	45.13	44.90	-7	3,902	-0.18%
2023/11/10	21.3	45.25	12	45.25	45.50	9.3	3,914	0.24%
2023/11/09	35	45.36	25	45.64	45.45	10	3,939	0.25%
2023/11/08	13.3	45.06	17	45.09	44.75	-3.7	3,972	-0.09%
2023/11/07	31.3	44.38	37	44.43	44.40	-5.7	4,180	-0.14%
2023/11/06	7	44.80	7	45.04	45.00	0	4,234	0.00%
2023/11/03	28	44.75	18.1	45.14	44.55	9.9	4,293	0.23%
2023/11/02	7	44.67	13	44.65	44.65	-6	4,370	-0.14%
2023/11/01	23	43.06	34	43.02	43.50	-11	4,471	-0.25%
2023/10/31	34.3	44.78	54	44.63	43.50	-19.7	4,536	-0.43%
2023/10/30	45	43.99	32	44.28	44.40	13	4,608	0.28%
2023/10/27	25.1	45.31	18	45.11	44.40	7.1	4,763	0.15%
2023/10/26	73	47.43	68	46.92	46.30	5	4,884	0.10%
2023/10/25	27	47.97	27	47.90	47.65	0	4,928	0.00%
2023/10/24	39	46.94	50	46.88	47.15	-11	5,170	-0.21%
2023/10/23	56.1	45.85	51	46.03	46.15	5.1	5,458	0.09%
2023/10/20	16	45.08	45	45.03	44.80	-29	5,615	-0.52%
2023/10/19	29	44.79	27	44.84	44.90	2	5,840	0.03%
2023/10/18	93	45.80	60.6	46.49	45.05	32.4	6,059	0.54%
2023/10/17	173.1	48.67	243.4	48.46	47.45	-70.3	6,019	-1.17%	大買/大賣/
2023/10/16	276.9	50.41	153.1	50.22	50.00	123.8	5,937	2.08%	大買/大賣/鉅額交易
2023/10/13	94.4	48.70	80.2	48.87	49.65	14.2	6,025	0.24%
2023/10/12	52.9	47.96	71.8	47.93	48.30	-18.9	6,058	-0.31%
2023/10/11	64.2	47.74	42	47.69	47.00	22.2	6,106	0.36%
2023/10/06	18	45.93	26	45.85	46.00	-8	6,242	-0.13%
2023/10/05	14	45.44	17	45.61	45.40	-3	6,368	-0.05%
2023/10/04	26	45.12	25	45.27	45.10	1	6,409	0.02%
2023/10/03	25	45.44	15	45.54	45.80	10	6,450	0.16%
2023/10/02	20	45.88	30.1	45.86	45.80	-10.1	6,562	-0.15%
2023/09/28	6	44.32	4.1	44.47	44.30	1.9	6,635	0.03%
2023/09/27	4	43.93	2	44.20	44.30	2	6,713	0.03%
2023/09/26	24.2	44.39	37.1	44.53	43.90	-12.9	6,836	-0.19%
2023/09/25	14.3	45.20	7	45.15	45.00	7.2	6,902	0.10%
2023/09/22	13.2	45.95	16.1	45.88	45.90	-2.9	6,936	-0.04%
2023/09/21	66.5	47.04	39.1	46.43	46.20	27.4	6,984	0.39%
2023/09/20	45.2	47.93	27.8	47.63	47.70	17.4	6,978	0.25%
2023/09/19	59.6	47.93	60	47.92	47.50	-0.4	6,952	-0.01%
2023/09/18	26	46.65	23	46.26	46.95	3	6,856	0.04%
2023/09/15	79	46.93	58	46.51	46.30	21	6,904	0.30%
2023/09/14	4	44.90	12.1	44.97	45.15	-8.1	6,847	-0.12%
2023/09/13	21	44.37	32	44.07	44.45	-11	6,854	-0.16%
2023/09/12	58.1	44.62	41.3	44.50	44.00	16.8	6,933	0.24%
2023/09/11	40.2	45.07	43	44.94	44.85	-2.8	7,007	-0.04%
2023/09/08	6	45.92	10.3	46.05	46.10	-4.3	7,050	-0.06%
2023/09/07	8	46.53	10.3	46.60	46.30	-2.3	7,159	-0.03%
2023/09/06	47.1	46.01	39.1	46.07	46.40	8	7,321	0.11%
2023/09/05	16	46.96	10	47.09	46.90	6	7,495	0.08%
2023/09/04	32.1	47.16	32.1	47.25	47.00	0	7,578	0.00%
2023/09/01	17	47.86	16	47.87	47.90	1	7,717	0.01%
2023/08/31	23	47.87	25	47.59	48.00	-2	7,909	-0.03%
2023/08/30	13	47.88	22	47.81	47.75	-9	8,140	-0.11%
2023/08/29	5.3	47.32	13.1	47.13	47.00	-7.7	8,493	-0.09%
2023/08/28	93.3	48.47	88	48.34	47.15	5.3	8,540	0.06%
2023/08/25	95.1	51.18	27	51.00	50.10	68.1	8,545	0.80%
2023/08/24	76	53.29	71.1	53.33	52.70	4.9	8,780	0.06%
2023/08/23	31.1	51.98	35	52.34	52.00	-3.9	8,959	-0.04%
2023/08/22	52	52.38	53.1	52.81	52.00	-1.1	9,032	-0.01%
2023/08/21	43.1	51.72	71.4	52.05	51.80	-28.3	8,976	-0.32%
2023/08/18	163	54.38	101.3	53.40	52.10	61.7	8,922	0.69%	大買/大賣/
2023/08/17	33.4	53.34	65	53.34	54.40	-31.6	8,744	-0.36%
2023/08/16	25	52.10	35	51.99	52.70	-10	8,671	-0.12%
2023/08/15	78	52.62	74	52.70	52.20	4	8,625	0.05%
2023/08/14	114.1	52.26	114.2	51.90	51.30	0	8,563	0.00%	大買/大賣/
2023/08/11	193.7	54.43	178.1	54.54	53.50	15.6	8,471	0.18%	大買/大賣/
2023/08/10	92.1	51.03	70.2	50.66	50.80	21.9	8,244	0.27%
2023/08/09	64.2	53.12	44	53.48	53.00	20.2	8,147	0.25%
2023/08/08	62.1	53.25	73	53.33	53.80	-10.9	8,085	-0.13%
2023/08/07	89	52.69	81	52.70	53.60	8	8,006	0.10%
2023/08/04	75.5	52.14	58.2	52.11	51.60	17.2	7,893	0.22%
2023/08/02	99.4	52.05	101	51.93	51.30	-1.6	7,803	-0.02%	大賣/
2023/08/01	140.3	53.81	98.1	53.68	54.00	42.2	7,698	0.55%	大買/
2023/07/31	124.1	55.36	119	55.62	54.80	5.1	7,525	0.07%	大買/大賣/
2023/07/28	87.8	53.77	96.1	53.72	54.30	-8.3	7,355	-0.11%
2023/07/27	249.7	57.45	237.1	57.30	55.30	12.6	7,227	0.17%	大買/大賣/
2023/07/26	279	57.27	176.4	56.50	54.80	102.6	6,928	1.48%	大買/大賣/鉅額交易
2023/07/25	237.1	56.61	260.7	57.42	59.20	-23.6	6,586	-0.36%	大買/大賣/
2023/07/24	224.6	53.90	201.1	54.02	53.90	23.5	6,332	0.37%	大買/大賣/
2023/07/21	177.3	49.31	192.2	49.64	50.50	-14.8	6,099	-0.24%	大買/大賣/
2023/07/20	38.1	47.16	75	46.80	47.00	-36.9	5,849	-0.63%
2023/07/19	163.5	48.00	245.1	47.94	47.65	-81.6	5,798	-1.41%	大買/大賣/
2023/07/18	305.7	48.10	217.7	47.80	47.15	88	5,705	1.54%	大買/大賣/
2023/07/17	131.7	46.33	127.7	45.96	46.20	4.1	5,439	0.08%	大買/大賣/
2023/07/14	93.7	43.89	71	43.50	43.70	22.7	5,280	0.43%
2023/07/13	162	44.89	147.2	44.46	44.20	14.8	5,148	0.29%	大買/大賣/
2023/07/12	99	42.05	64.1	42.16	42.15	34.9	4,912	0.71%
2023/07/11	25	41.19	26	41.46	40.90	-1	4,770	-0.02%
2023/07/10	29	41.30	31	41.29	41.40	-2	4,721	-0.04%
2023/07/07	62	42.73	90.2	42.34	42.50	-28.2	4,679	-0.60%
2023/07/06	24	42.30	25.5	42.49	43.25	-1.5	4,548	-0.03%
2023/07/05	41.5	41.90	38.3	42.00	42.00	3.2	4,472	0.07%
2023/07/04	75.2	42.15	70.8	41.89	42.20	4.4	4,402	0.10%
2023/07/03	69.4	41.06	30	41.06	41.00	39.4	4,277	0.92%
2023/06/30	39	40.82	54	40.74	40.65	-15	4,213	-0.36%
2023/06/29	26	40.56	17	40.52	40.65	9	4,179	0.22%
2023/06/28	21	40.10	24.1	40.20	39.60	-3.1	4,128	-0.08%
2023/06/27	11	39.63	8	39.72	39.60	3	4,108	0.07%
2023/06/26	65	40.16	30.1	39.88	39.75	34.9	4,083	0.85%
2023/06/21	35	40.51	26	40.24	40.80	9	4,051	0.22%
2023/06/20	31	39.63	16	39.80	39.35	15	3,954	0.38%
2023/06/19	3	40.33	19	40.45	40.20	-16	3,937	-0.41%
2023/06/16	65	40.76	63	40.43	40.40	2	3,916	0.05%
2023/06/15	60.1	41.23	134	41.11	41.00	-73.9	3,840	-1.93%	大賣/
2023/06/14	91.3	40.85	73	40.85	40.70	18.3	3,797	0.48%
2023/06/13	105	40.47	108	40.52	40.35	-3	3,777	-0.08%	大買/大賣/
2023/06/12	174.1	40.17	171.1	40.04	40.15	3	3,666	0.08%	大買/大賣/
2023/06/09	176	39.65	173.4	39.65	39.55	2.6	3,494	0.07%	大買/大賣/
2023/06/08	61.3	39.02	52	38.96	38.70	9.3	3,280	0.28%
2023/06/07	122	39.23	170.2	39.06	39.10	-48.2	3,222	-1.50%	大買/大賣/
2023/06/06	267.3	39.05	353.8	38.69	38.55	-86.5	3,077	-2.81%	大買/大賣/
2023/06/05	457.3	38.33	299.1	38.25	38.05	158.2	2,852	5.55%	大買/大賣/鉅額交易
2023/06/02	193.4	36.97	248.3	37.71	38.10	-54.9	2,616	-2.10%	大買/大賣/
2023/06/01	19	34.08	46.5	34.28	34.65	-27.5	2,246	-1.22%
2023/05/31	49.5	34.44	54.3	34.42	34.20	-4.8	2,189	-0.22%
2023/05/30	200.6	34.08	173.7	34.28	34.35	26.9	2,118	1.27%	大買/大賣/
2023/05/29	369.4	32.90	380.1	32.76	34.30	-10.8	1,848	-0.58%	大買/大賣/
2023/05/26	157.3	29.82	95.6	30.34	31.20	61.7	1,780	3.47%	大買/
2023/05/25	16	28.45	6	28.46	28.40	10	1,739	0.58%
2023/05/24	1	28.25	2	28.23	28.25	-1	1,760	-0.06%
2023/05/23	4	28.31	3.1	28.30	28.30	0.9	1,783	0.05%
2023/05/22	0.1	28.06	0	0.00	28.20	0.1	1,810	0.00%
2023/05/19	2.5	28.03	0	0.00	27.85	2.5	1,834	0.13%
2023/05/18	1.1	28.00	18	28.10	28.20	-16.9	1,881	-0.90%
2023/05/17	26	28.14	23	27.97	27.90	3	1,906	0.16%
2023/05/16	3	28.05	0	0.00	28.15	3	1,918	0.16%
2023/05/15	2	28.33	0	0.00	28.15	2	1,974	0.10%
2023/05/12	7	28.47	1	28.50	28.55	6	2,092	0.29%
2023/05/11	1	28.50	12	28.89	28.65	-11	2,317	-0.47%
2023/05/10	5	28.81	0	0.00	28.95	5	2,844	0.18%
2023/05/09	7	29.34	7	29.20	28.90	0	2,988	0.00%
2023/05/08	3	29.78	2	29.80	29.80	1	3,008	0.03%
2023/05/05	10	30.10	12	29.82	29.80	-2	3,051	-0.07%
2023/05/04	3	30.05	3	30.08	30.05	0	3,058	0.00%
2023/05/03	4	30.21	3	30.13	30.10	1	3,070	0.03%
2023/05/02	9	30.79	0	0.00	30.70	9	3,073	0.29%
2023/04/28	1	31.25	2	31.20	31.05	-1	3,081	-0.03%
2023/04/27	7	30.96	17	30.94	31.00	-10	3,069	-0.33%
2023/04/26	14	30.99	10.9	31.29	31.30	3.1	3,087	0.10%
2023/04/25	2.6	31.44	10	31.51	31.50	-7.4	3,079	-0.24%
2023/04/24	6.3	31.68	2.2	31.50	31.45	4.1	3,084	0.13%
2023/04/21	19	32.42	40.1	32.03	31.90	-21.1	3,089	-0.68%
2023/04/20	11	32.61	13	32.56	32.60	-2	3,079	-0.06%
2023/04/19	33	33.26	23.3	33.31	33.15	9.7	3,066	0.32%
2023/04/18	5	32.88	12	32.80	32.90	-7	3,022	-0.23%
2023/04/17	22	33.33	15.2	33.64	33.05	6.9	3,029	0.23%
2023/04/14	14	33.46	23.4	33.71	33.40	-9.4	3,056	-0.31%
2023/04/13	4.2	33.16	15.1	32.98	33.15	-11	3,134	-0.35%
2023/04/12	29.1	33.33	22.2	33.36	33.15	6.8	3,262	0.21%
2023/04/11	10.5	32.65	6	32.55	32.70	4.5	3,297	0.14%
2023/04/10	44.4	32.52	27.6	32.59	32.60	16.8	3,299	0.51%
2023/04/07	5.2	31.91	2	32.43	32.00	3.2	3,273	0.10%
2023/04/06	2	31.70	2	31.93	32.10	0	3,257	0.00%
2023/03/31	2.4	32.09	6	32.41	31.90	-3.6	3,262	-0.11%
2023/03/30	6.2	31.98	0	0.00	32.05	6.2	3,248	0.19%
2023/03/29	2.1	31.53	4	31.68	31.75	-1.9	3,229	-0.06%
2023/03/28	13	31.84	5	31.72	31.70	8	3,231	0.25%
2023/03/27	2.1	32.18	7.1	31.94	32.10	-5	3,229	-0.15%
2023/03/24	26.1	32.35	12	32.38	32.05	14.1	3,261	0.43%
2023/03/23	9	33.11	6.2	33.11	32.80	2.8	3,331	0.08%
2023/03/22	7	33.10	8	33.13	33.25	-1	3,446	-0.03%
2023/03/21	7.2	32.59	9	32.88	32.90	-1.8	3,434	-0.05%
2023/03/20	1.1	31.83	5.1	32.36	32.35	-4	3,416	-0.12%
2023/03/17	41	32.29	25	32.21	32.10	16	3,400	0.47%
2023/03/16	36	31.77	28.1	31.83	31.65	7.9	3,335	0.24%
2023/03/15	5	31.68	5.1	31.61	31.70	-0.1	3,275	0.00%
2023/03/14	17	31.72	9	31.30	31.30	8	3,271	0.24%
2023/03/13	24	32.28	19.2	32.13	32.30	4.8	3,257	0.15%
2023/03/10	16.5	33.78	35	33.12	32.95	-18.5	3,227	-0.57%
2023/03/09	45	34.39	43	34.08	34.25	2	3,198	0.06%
2023/03/08	20	34.48	18	34.36	34.10	2	3,182	0.06%
2023/03/07	14.1	35.08	20	35.32	34.80	-5.9	3,184	-0.19%
2023/03/06	11	35.05	30	35.06	35.10	-19	3,164	-0.60%
2023/03/03	8	35.46	9	35.23	35.15	-1	3,140	-0.03%
2023/03/02	9	34.96	7	34.84	35.20	2	3,122	0.06%
2023/03/01	31.2	34.91	17	35.00	35.00	14.2	3,083	0.46%
2023/02/24	173.3	36.75	173.1	36.39	35.40	0.2	3,064	0.01%	大買/大賣/
2023/02/23	55	34.67	35	34.65	34.80	20	2,859	0.70%
2023/02/22	22	34.13	17	34.09	33.80	5	2,774	0.18%
2023/02/21	14.1	34.13	6.2	34.27	34.25	7.9	2,752	0.29%
2023/02/20	15	34.36	10	34.44	34.20	5	2,760	0.18%
2023/02/17	14	34.22	24.1	34.16	34.30	-10.1	2,737	-0.37%
2023/02/16	31	34.32	38	34.20	34.20	-7	2,717	-0.26%
2023/02/15	11	34.05	20	34.07	33.85	-9	2,723	-0.33%
2023/02/14	15	34.21	26	34.03	34.05	-11	2,718	-0.40%
2023/02/13	99.1	34.64	130	34.33	34.10	-31	2,719	-1.14%	大賣/
2023/02/10	95.2	35.35	81.3	35.21	35.50	13.9	2,774	0.50%
2023/02/09	268.3	36.51	231	36.29	36.40	37.3	2,704	1.38%	大買/大賣/
2023/02/08	629.4	35.86	551	36.04	36.75	78.3	2,473	3.17%	大買/大賣/
2023/02/07	122	33.24	121.1	33.02	34.25	0.9	1,940	0.05%	大買/大賣/
2023/02/06	4	30.87	3	31.05	31.15	1	1,796	0.06%
2023/02/03	9	30.63	10	30.90	31.15	-1	1,774	-0.06%
2023/02/02	3	30.62	1	31.30	30.55	2	1,733	0.12%
2023/02/01	0	0.00	11	31.00	30.90	-11	1,734	-0.63%
2023/01/31	14	30.58	5	30.45	30.40	9	1,754	0.51%
2023/01/30	3	30.12	7	30.25	30.35	-4	1,783	-0.22%
2023/01/17	3	29.80	14	29.74	29.65	-11	1,785	-0.62%
2023/01/16	10	29.79	10	29.80	30.00	0	1,794	0.00%
2023/01/13	12	29.48	10	29.27	29.00	2	1,767	0.11%
2023/01/12	15	29.66	4	29.43	29.40	11	1,754	0.63%
2023/01/11	10	29.57	5.1	29.69	29.75	5	1,743	0.28%
2023/01/10	11.1	30.67	5	30.33	29.95	6.1	1,735	0.35%
2023/01/09	7	30.79	13	30.66	30.95	-6	1,721	-0.35%
2023/01/06	0	0.00	2	30.40	30.35	-2	1,712	-0.12%
2023/01/05	15	30.66	16	30.64	30.30	-1	1,715	-0.06%
2023/01/04	55.1	30.66	52	30.53	30.60	3.1	1,704	0.18%
2023/01/03	60.1	30.46	52.2	30.77	30.80	7.9	1,665	0.48%
2022/12/30	62.2	30.89	64	30.85	31.00	-1.8	1,569	-0.11%
2022/12/29	22	30.50	31	30.33	30.50	-9	1,432	-0.63%
2022/12/28	2	29.30	0	0.00	29.15	2	1,376	0.15%
2022/12/27	0	0.00	6	28.99	29.15	-6	1,369	-0.44%
2022/12/26	1	28.30	0	0.00	28.35	1	1,359	0.07%
2022/12/23	2	28.00	2	28.20	28.60	0	1,358	0.00%
2022/12/22	2	28.68	1	28.55	28.45	1	1,350	0.07%
2022/12/21	0	0.00	2	28.75	28.95	-2	1,344	-0.15%
2022/12/20	1	29.65	2	29.33	29.10	-1	1,341	-0.07%
2022/12/19	3	29.35	5	29.43	29.60	-2	1,336	-0.15%
2022/12/16	11	29.88	9	29.58	29.50	2	1,329	0.15%
2022/12/15	27	29.96	31	30.00	30.10	-4	1,316	-0.30%
2022/12/14	65	29.37	52	29.48	30.00	13	1,236	1.05%
2022/12/13	1	28.30	5	28.25	28.45	-4	1,107	-0.36%
2022/12/12	1	27.60	0	0.00	27.60	1	1,104	0.09%
2022/12/07	2	27.30	0	0.00	27.25	2	1,125	0.18%
2022/12/05	1	27.60	0	0.00	27.90	1	1,113	0.09%
2022/12/01	3	27.98	2	28.28	28.10	1	1,122	0.09%
2022/11/30	0	27.70	1	28.00	28.00	-1	1,127	-0.09%
2022/11/29	0	0.00	1	27.75	27.75	-1	1,122	-0.09%
2022/11/28	1	27.06	1	27.70	27.70	0	1,111	0.00%
2022/11/24	1	27.25	1	27.49	27.55	0	1,119	0.00%
2022/11/23	1	27.10	0	0.00	27.05	1	1,121	0.09%
2022/11/22	2	27.15	4.1	27.47	27.10	-2.1	1,135	-0.18%
2022/11/21	1	27.35	6	27.23	27.35	-5	1,134	-0.44%
2022/11/18	1	27.15	4	27.53	27.15	-3	1,129	-0.27%
2022/11/17	15	27.40	1	27.45	27.40	14	1,131	1.24%
2022/11/16	20	27.54	19	27.80	27.70	1	1,128	0.09%
2022/11/15	1	27.55	0	0.00	27.25	1	1,101	0.09%
2022/11/11	32	28.65	44	28.02	27.90	-12	1,078	-1.11%
2022/11/10	6	27.33	7	27.45	27.75	-1	1,018	-0.10%
2022/11/09	37	27.48	37	27.49	27.50	0	994	0.00%
2022/11/08	76	27.33	69	27.32	27.40	7	969	0.72%
2022/11/07	13	26.00	8	26.53	27.00	5	846	0.59%
2022/11/04	1	25.00	0	0.00	24.55	1	801	0.12%
2022/11/03	1	24.75	4	24.83	24.90	-3	797	-0.38%
2022/11/01	0	0.00	1	24.25	24.25	-1	788	-0.13%
2022/10/28	2	24.68	5	24.16	24.00	-3	783	-0.38%
2022/10/27	27	24.46	28	24.46	24.85	-1	776	-0.13%
2022/10/26	20	24.28	15	24.45	24.45	5	743	0.67%
2022/10/25	3	23.37	10	23.26	23.15	-7	718	-0.97%
2022/10/24	0	0.00	0	22.70	23.05	0	712	0.00%
2022/10/20	3	22.88	4	22.76	22.85	-1	710	-0.14%
2022/10/19	2	22.70	2	22.75	22.75	0	707	0.00%
2022/10/18	1	22.50	2	22.45	22.65	-1	699	-0.14%
2022/10/17	0	0.00	1	22.50	22.40	-1	697	-0.14%
2022/10/14	1	22.80	0	0.00	22.65	1	708	0.14%
2022/10/12	0.1	22.65	0	0.00	22.80	0.1	716	0.01%
2022/10/07	0	0.00	10	23.35	23.30	-10	703	-1.42%
2022/10/05	1	23.45	2	23.50	23.50	-1	700	-0.14%
2022/10/04	12	23.04	0	0.00	23.50	12	696	1.72%
2022/10/03	1	22.75	0	0.00	22.90	1	693	0.14%
2022/09/30	2.5	22.87	0	0.00	22.95	2.5	699	0.36%
2022/09/28	6	23.19	3	23.05	22.85	3	702	0.43%
2022/09/26	8	23.67	4	24.53	24.45	4	705	0.57%
2022/09/23	3	25.32	0	0.00	25.00	3	703	0.43%
2022/09/22	0	0.00	2	25.85	25.85	-2	706	-0.28%
2022/09/21	1	26.25	0	0.00	26.30	1	700	0.14%
2022/09/16	0	26.95	4	26.65	26.90	-4	727	-0.55%
2022/09/15	5	26.97	1	27.05	26.95	4	733	0.55%
2022/09/14	9	26.69	1	26.90	26.85	8	730	1.09%
2022/09/13	3	26.92	1	27.05	26.95	2	725	0.28%
2022/09/12	2	26.78	1	26.65	26.65	1	719	0.14%
2022/09/07	0	0.00	7	26.31	26.20	-7	715	-0.98%
2022/09/06	0	0.00	1	27.20	26.75	-1	710	-0.14%
2022/09/02	2	27.00	0	0.00	26.65	2	702	0.28%
2022/09/01	1	26.70	1	27.20	27.00	0	703	0.00%
2022/08/31	1	26.70	0	0.00	27.15	1	692	0.14%
2022/08/30	2	26.93	3	27.17	26.80	-1	688	-0.15%
2022/08/29	1	26.75	1	27.20	26.90	0	681	0.00%
2022/08/26	2	27.00	3	27.35	27.40	-1	668	-0.15%
2022/08/25	2	26.98	0	0.00	27.05	2	651	0.31%
2022/08/24	2	26.73	5	26.83	27.10	-3	645	-0.46%
2022/08/23	4	26.85	0	0.00	26.80	4	641	0.62%
2022/08/22	3	26.87	1	26.55	27.00	2	642	0.31%
2022/08/18	0	0.00	3	26.93	26.90	-3	643	-0.47%
2022/08/16	2	26.60	1	26.80	26.55	1	639	0.16%
2022/08/15	7	26.61	1	26.20	27.00	6	647	0.93%
2022/08/11	1	26.20	0	0.00	26.05	1	704	0.14%
2022/08/05	1	26.35	0	0.00	26.35	1	748	0.13%
2022/08/03	0	0.00	13	26.25	26.40	-13	774	-1.68%
2022/08/02	3	26.55	0	0.00	26.45	3	780	0.38%
2022/08/01	2	26.60	0	0.00	26.80	2	795	0.25%
2022/07/29	1	26.75	1	26.90	26.90	0	801	0.00%
2022/07/28	2.2	26.81	0	0.00	26.75	2.2	808	0.27%
2022/07/27	6	26.83	5	27.05	27.10	1	830	0.12%
2022/07/26	1	26.50	0	0.00	26.85	1	834	0.12%
2022/07/25	4	27.11	0	0.00	27.05	4	854	0.47%
2022/07/22	2	27.35	0	0.00	27.45	2	873	0.23%
2022/07/20	2	28.08	2	27.78	27.95	0	872	0.00%
2022/07/19	4	27.83	1	28.15	28.00	3	866	0.35%
2022/07/14	0	0.00	2	27.35	27.50	-2	878	-0.23%
2022/07/12	0	0.00	1	27.85	27.75	-1	887	-0.11%
2022/07/06	2	28.63	2	27.50	27.50	0	881	0.00%
2022/07/05	1	28.00	1	28.25	28.35	0	875	0.00%
2022/07/04	4	28.46	4	28.08	28.05	0	870	0.00%
2022/07/01	3.1	28.72	3	28.30	28.35	0.1	869	0.01%
2022/06/30	2.2	28.79	3	28.53	28.50	-0.8	859	-0.10%
2022/06/29	4.2	29.15	6	28.93	29.00	-1.8	849	-0.21%
2022/06/28	5	30.53	12	30.01	29.85	-7	830	-0.84%
2022/06/27	4	30.33	10	30.36	30.45	-6	817	-0.73%
2022/06/24	4.1	30.42	6	30.37	30.35	-1.9	783	-0.24%
2022/06/23	11	30.40	3	30.45	30.45	8	778	1.03%
2022/06/22	2	30.38	4	30.25	30.40	-2	765	-0.26%
2022/06/21	5	30.30	1	30.50	30.15	4	758	0.53%
2022/06/20	0	0.00	3	30.00	30.00	-3	749	-0.40%
2022/06/17	8	30.06	3	29.97	29.90	5	743	0.67%
2022/06/16	13	29.96	13	29.72	29.95	0	743	0.00%
2022/06/13	3	29.70	0	0.00	29.95	3	720	0.42%
2022/06/10	0	0.00	0.4	29.69	30.35	-0.4	710	-0.05%
2022/06/09	1	30.50	0	0.00	30.40	1	704	0.14%
2022/06/07	0	0.00	1	30.30	30.20	-1	698	-0.14%
2022/06/06	0	0.00	1	29.40	30.00	-1	693	-0.14%
2022/06/02	0	0.00	0	29.80	29.75	0	692	-0.01%
2022/06/01	1	30.20	1	30.30	30.15	0	697	0.00%
2022/05/31	0	0.00	3	30.30	30.30	-3	700	-0.43%
2022/05/30	2	29.43	5	30.10	30.15	-3	699	-0.43%
2022/05/27	9.1	30.20	7.2	29.63	29.60	1.9	692	0.27%
2022/05/26	2	30.35	7.2	30.02	30.20	-5.2	685	-0.76%
2022/05/25	3	30.03	1	30.15	30.20	2	678	0.29%
2022/05/24	8	31.06	10	30.30	30.00	-2	671	-0.30%
2022/05/23	5	30.66	6	30.82	30.80	-1	664	-0.15%
2022/05/20	35	31.17	32.1	30.89	31.00	2.9	656	0.44%
2022/05/19	10	31.22	9	31.95	32.00	1	612	0.16%
2022/05/18	10	31.80	14	31.64	31.55	-4	589	-0.68%
2022/05/17	16.4	31.22	6	31.53	31.70	10.4	574	1.81%
2022/05/16	6	30.74	6	31.01	31.05	0	560	0.00%
2022/05/12	7.1	30.92	19.2	30.16	29.70	-12.1	547	-2.21%
2022/05/11	1	31.10	2	31.08	31.15	-1	539	-0.19%
2022/05/10	4	31.00	3	30.80	30.70	1	528	0.18%
2022/05/09	10.2	30.57	24	30.78	30.85	-13.8	543	-2.54%
2022/05/06	9.2	30.52	9	30.41	30.50	0.2	572	0.03%
2022/05/05	2	30.45	3	30.38	30.25	-1	560	-0.18%
2022/05/04	3	29.91	5	30.05	30.00	-2	546	-0.36%
2022/05/03	2	28.95	9	29.29	29.70	-7	523	-1.33%
2022/04/29	20	29.56	16	29.75	29.35	4	517	0.77%
2022/04/28	0.1	28.80	6	28.72	28.95	-5.9	491	-1.20%
2022/04/26	1	28.45	17	28.15	28.00	-16	463	-3.45%
2022/04/25	0	0.00	20	27.83	27.95	-20	458	-4.36%
2022/04/22	2	28.18	1	28.20	28.10	1	453	0.22%
2022/04/21	2	28.48	3	28.57	28.65	-1	447	-0.22%
2022/04/19	0.1	28.50	2	27.95	28.25	-1.9	435	-0.43%
2022/04/18	1	26.90	2	28.03	27.95	-1	431	-0.23%
2022/04/14	0	0.00	1	27.90	27.85	-1	431	-0.23%
2022/04/13	17	26.79	1.1	26.85	27.20	15.9	431	3.69%
2022/04/12	1	26.35	0	0.00	26.70	1	433	0.23%
2022/04/11	0	0.00	6	26.30	26.35	-6	444	-1.35%
2022/04/08	0	0.00	1	26.25	26.35	-1	443	-0.23%
2022/03/30	0	0.00	4	26.70	26.65	-4	488	-0.82%
2022/03/28	0	0.00	1	26.75	26.75	-1	608	-0.16%
2022/03/25	1	26.65	0	0.00	26.65	1	606	0.16%
2022/03/23	1	26.40	0.1	26.65	26.80	0.9	620	0.15%
2022/03/22	1	26.45	0	0.00	26.60	1	623	0.16%
2022/03/21	1.1	26.35	1	26.50	26.60	0.1	625	0.02%
2022/03/18	1	26.45	0	0.00	26.45	1	625	0.16%
2022/03/17	0	0.00	14	26.45	26.45	-14	632	-2.21%
2022/03/16	1	25.40	0	0.00	26.00	1	627	0.16%
2022/03/14	4	25.81	3	25.92	26.35	1	629	0.16%
2022/03/10	0	0.00	1	27.00	26.60	-1	632	-0.16%
2022/03/07	1	26.35	1	26.70	26.75	0	634	0.00%
2022/03/04	11	27.82	0	0.00	27.45	11	640	1.72%
2022/03/02	1	28.35	2	27.90	27.75	-1	654	-0.15%
2022/03/01	4	28.79	3.1	28.78	28.20	0.9	658	0.13%
2022/02/23	0	0.00	1	28.70	28.60	-1	665	-0.15%
2022/02/22	0.2	28.40	0	0.00	28.75	0.2	669	0.03%
2022/02/21	0	0.00	3	29.47	29.30	-3	664	-0.45%
2022/02/18	0	0.00	3	29.18	29.55	-3	667	-0.45%
2022/02/17	0	0.00	2	30.20	29.50	-2	671	-0.30%
2022/02/15	2	29.65	2	29.88	29.75	0	672	0.00%
2022/02/14	2.2	29.50	10	29.50	29.60	-7.8	667	-1.17%
2022/02/11	0	0.00	12	29.88	30.30	-12	669	-1.79%
2022/02/10	1.2	30.49	2	30.55	30.15	-0.8	673	-0.12%
2022/02/09	54	30.49	34	30.38	30.70	20	671	2.98%
2022/02/08	25	30.01	26	30.10	31.00	-1	650	-0.15%
2022/01/20	0	0.00	12	28.95	28.90	-12	619	-1.94%
2022/01/19	1	28.55	2	28.80	29.10	-1	627	-0.16%
2022/01/18	0	0.00	6	29.16	28.85	-6	633	-0.95%
2022/01/17	3	29.00	3	28.47	29.00	0	633	0.00%
2022/01/14	11	28.90	6	29.32	28.50	5	637	0.78%
2022/01/13	3	29.23	11	29.32	29.00	-8	654	-1.22%
2022/01/10	14	28.53	13	28.11	28.60	1	662	0.15%
2022/01/07	6	29.18	5	29.44	28.40	1	660	0.15%
2022/01/06	0	0.00	4	28.88	29.10	-4	651	-0.61%
2022/01/05	3	29.58	9	29.57	29.20	-6	649	-0.92%
2022/01/04	3	29.03	3	29.08	29.15	0	649	0.00%
2022/01/03	1	29.25	2	28.93	28.80	-1	642	-0.16%
2021/12/30	14	29.44	2	29.82	29.35	12	650	1.84%
2021/12/29	3	29.05	43	28.34	29.25	-40	639	-6.26%
2021/12/28	9	28.55	5	28.66	28.80	4	628	0.64%
2021/12/27	16	28.93	3	28.90	28.70	13	625	2.08%
2021/12/24	15	28.93	1	28.90	29.30	14	612	2.28%
2021/12/23	33.2	29.97	36	29.82	29.45	-2.8	598	-0.47%
2021/12/22	46	29.73	22.3	29.97	30.00	23.8	551	4.31%
2021/12/20	2	27.85	2	27.65	27.60	0	484	0.00%
2021/12/17	0	0.00	0	28.00	27.80	0	479	0.00%
2021/12/14	3.1	27.43	15	27.47	27.20	-12	460	-2.60%
2021/12/13	17	27.46	0	0.00	27.60	17	455	3.73%
2021/12/10	1	27.20	0	0.00	27.20	1	451	0.22%
2021/12/09	1	27.55	0	0.00	27.30	1	453	0.22%
2021/12/08	0	27.40	4	27.41	27.45	-4	448	-0.88%
2021/12/07	0	0.00	1	27.25	27.25	-1	447	-0.22%
2021/12/02	0.1	27.30	0	0.00	27.30	0.1	446	0.02%
2021/11/29	0	0.00	1	26.65	26.50	-1	439	-0.23%
2021/11/26	0	27.00	1	27.00	27.15	-1	431	-0.22%
2021/11/25	2	26.95	2	27.23	27.25	0	425	0.00%
2021/11/23	2	26.85	3	26.77	26.90	-1	419	-0.24%
2021/11/22	3	26.88	0	0.00	26.90	3	419	0.72%
2021/11/18	0.1	26.45	0	0.00	26.45	0.1	415	0.02%
2021/11/17	0	0.00	2	26.50	26.80	-2	416	-0.48%
2021/11/15	2	27.00	0	0.00	27.65	2	408	0.49%
2021/11/10	7	27.71	0	0.00	27.55	7	396	1.77%
2021/11/09	19	28.28	17	28.12	28.15	2	391	0.51%
2021/11/08	0	0.00	6	28.09	28.30	-6	379	-1.58%
2021/11/05	1	27.40	11	27.88	27.50	-10	374	-2.67%
2021/11/04	6	26.82	4	27.50	27.50	2	372	0.54%
2021/11/03	0	0.00	10	27.50	27.20	-10	376	-2.66%
2021/11/02	4	26.70	1	26.95	27.00	3	374	0.80%
2021/11/01	0	0.00	6.2	26.88	26.85	-6.2	375	-1.64%
2021/10/29	7	26.51	3	26.93	26.80	4	377	1.06%
2021/10/28	16	26.23	0	0.00	26.70	16	371	4.31%
2021/10/27	12.2	26.49	3	26.47	26.75	9.2	367	2.50%
2021/10/26	3	26.00	0	0.00	25.80	3	360	0.83%
2021/10/25	4	25.65	6	25.55	25.70	-2	353	-0.57%
2021/10/22	4	25.53	6	25.97	25.55	-2	354	-0.56%
2021/10/21	15	25.65	11	26.15	25.40	4	372	1.07%
2021/10/20	3	24.77	2	25.05	25.15	1	371	0.27%
2021/10/19	2	25.05	1	25.70	24.90	1	364	0.27%
2021/10/18	6	24.62	6	24.86	24.70	0	357	-0.01%
2021/10/15	0	0.00	7.1	24.11	24.20	-7.1	356	-1.98%
2021/10/14	0	0.00	1	23.55	23.85	-1	358	-0.28%
2021/10/08	0.1	23.80	0	0.00	23.60	0.1	361	0.03%
2021/10/07	2	23.70	2	23.70	23.95	0	364	0.00%
2021/10/05	2	23.30	3	23.12	23.45	-1	372	-0.27%
2021/10/04	2	23.40	2	23.33	23.50	0	375	0.00%
2021/10/01	9	24.01	0.1	24.42	24.00	8.9	393	2.26%
2021/09/29	0.1	24.50	0	0.00	24.50	0.1	406	0.01%
2021/09/28	0.1	25.00	0	0.00	24.95	0.1	415	0.02%
2021/09/27	2	25.00	0	0.00	25.35	2	422	0.47%
2021/09/22	0.1	25.00	0	0.00	25.20	0.1	437	0.02%
2021/09/16	5	25.55	0	0.00	25.60	5	448	1.11%
2021/09/15	3	25.90	0	0.00	25.80	3	457	0.66%
2021/09/09	1	25.55	2	25.60	25.95	-1	496	-0.20%
2021/09/03	1	25.90	0	0.00	26.25	1	511	0.20%
2021/08/31	4	26.00	1	26.25	25.95	3	513	0.58%
2021/08/23	0	0.00	2	26.25	26.30	-2	566	-0.35%
2021/08/18	1	26.50	0	0.00	26.45	1	584	0.17%
2021/08/16	0.1	26.40	0	0.00	26.75	0.1	595	0.02%
2021/08/13	0	0.00	1.7	27.08	27.20	-1.7	605	-0.29%
2021/08/12	0.1	28.00	1	27.80	27.75	-0.9	609	-0.15%
2021/08/11	0.1	27.80	0	0.00	27.70	0.1	617	0.02%
2021/08/10	4	29.00	0	0.00	28.20	4	634	0.63%
2021/08/09	1	28.40	0	0.00	28.70	1	652	0.15%
2021/08/06	0.4	28.06	2	28.25	28.35	-1.6	659	-0.25%
2021/08/05	2	28.32	0	0.00	28.20	2	672	0.30%
2021/08/04	0.1	28.10	0.1	28.20	28.30	0	699	0.01%
2021/07/30	1	27.40	3	27.70	27.20	-2	745	-0.27%
2021/07/29	1.1	27.65	1	27.60	27.70	0.1	765	0.01%
2021/07/28	0.1	28.50	4	27.65	27.75	-3.9	781	-0.50%
2021/07/27	24	29.29	13	29.22	28.25	11	805	1.37%
2021/07/26	13	28.56	0.4	28.90	29.20	12.7	799	1.59%
2021/07/23	0	0.00	1	27.60	27.50	-1	795	-0.13%
2021/07/22	0	0.00	1	27.85	27.50	-1	817	-0.12%
2021/07/21	1.2	26.92	3	27.30	27.50	-1.8	839	-0.22%
2021/07/19	1	28.35	2	28.15	28.45	-1	942	-0.11%
2021/07/16	0	0.00	1	28.40	28.35	-1	977	-0.10%
2021/07/15	0	0.00	1	28.25	28.55	-1	1,009	-0.10%
2021/07/14	0	0.00	3	28.48	28.25	-3	1,029	-0.29%
2021/07/13	2	29.30	3	28.27	28.75	-1	1,098	-0.09%
2021/07/12	2	28.48	0	0.00	28.75	2	1,131	0.18%
2021/07/09	4	28.65	0	0.00	28.65	4	1,153	0.35%
2021/07/08	3	29.72	0	0.00	29.00	3	1,244	0.24%
2021/07/07	0	0.00	5	28.94	29.20	-5	1,290	-0.39%
2021/07/06	10.1	29.42	7	29.32	29.00	3.1	1,378	0.22%
2021/07/05	1	29.35	7.2	29.25	29.35	-6.2	1,471	-0.42%
2021/07/02	2	28.85	0	0.00	28.70	2	1,568	0.13%
2021/07/01	3	28.57	0	0.00	28.70	3	1,685	0.18%
2021/06/30	2	28.93	2	29.00	29.00	0	1,855	0.00%
2021/06/29	5	29.11	0	0.00	28.85	5	2,087	0.24%
2021/06/28	1.3	29.08	1.1	28.99	29.40	0.2	2,430	0.01%
2021/06/25	1	29.50	2	29.55	29.35	-1	2,537	-0.04%
2021/06/24	3	29.43	5	29.42	29.55	-2	2,601	-0.08%
2021/06/23	1.2	28.90	2.3	29.08	29.20	-1.1	2,757	-0.04%
2021/06/22	2	29.50	7	29.20	29.10	-5	3,051	-0.16%
2021/06/21	0	0.00	3	29.72	29.95	-3	3,391	-0.09%
2021/06/18	2	31.30	5	31.10	31.05	-3	3,692	-0.08%
2021/06/17	0	0.00	2	30.38	30.75	-2	3,781	-0.05%
2021/06/16	0	30.60	1	31.15	30.60	-1	4,009	-0.02%
2021/06/15	4	31.61	0	0.00	31.35	4	4,162	0.10%
2021/06/11	5	31.30	1	31.50	31.20	4	4,167	0.10%
2021/06/10	2	30.90	1	31.15	30.75	1	4,179	0.02%
2021/06/09	3	30.25	2	30.45	30.75	1	4,227	0.02%
2021/06/07	1	29.45	1	30.50	30.40	0	4,279	0.00%
2021/06/04	4	30.86	2	30.75	30.60	2	4,272	0.05%
2021/06/03	0	0.00	8	31.81	31.60	-8	4,272	-0.19%
2021/06/02	19	31.77	5	31.58	31.50	14	4,269	0.33%
2021/06/01	4	31.89	10	31.94	32.30	-6	4,248	-0.14%
2021/05/31	12	31.11	0	0.00	31.50	12	4,232	0.28%
2021/05/28	19	31.07	2	30.93	30.80	17	4,228	0.40%
2021/05/26	1.3	30.69	5	30.72	31.00	-3.7	4,234	-0.09%
2021/05/25	2	30.70	9	30.79	30.75	-7	4,247	-0.16%
2021/05/24	4	29.83	0	0.00	30.50	4	4,245	0.09%
2021/05/21	0	0.00	4	30.41	30.70	-4	4,250	-0.09%
2021/05/20	1	29.90	0	0.00	29.50	1	4,261	0.02%
2021/05/19	3	29.25	2	29.23	29.60	1	4,261	0.02%
2021/05/18	11	29.77	0	0.00	29.55	11	4,276	0.26%
2021/05/17	2	29.00	5	29.18	28.65	-3	4,276	-0.07%
2021/05/14	6	30.13	4	30.35	30.50	2	4,252	0.05%
2021/05/13	21	30.44	24	29.48	29.75	-3	4,236	-0.07%
2021/05/12	3	32.22	14	29.35	30.05	-11	4,220	-0.26%
2021/05/11	4.1	33.03	6.5	31.95	32.50	-2.4	4,191	-0.06%
2021/05/10	4	34.06	7	34.61	33.85	-3	4,175	-0.07%
2021/05/07	0	33.50	6	34.06	34.30	-6	4,169	-0.14%
2021/05/06	8.1	33.81	3	34.33	32.70	5.1	4,148	0.12%
2021/05/05	4	33.65	25	33.63	33.90	-21	4,124	-0.51%
2021/05/04	13.1	32.31	5	33.11	32.70	8	4,107	0.20%
2021/05/03	2.1	34.67	6	34.08	34.70	-3.9	4,083	-0.10%
2021/04/29	5	35.64	6	35.75	35.00	-1	4,068	-0.02%
2021/04/28	2	35.53	10.1	35.49	35.70	-8.1	4,058	-0.20%
2021/04/27	8	35.48	10.1	36.04	35.15	-2.1	4,041	-0.05%
2021/04/26	17	35.91	50.2	35.66	35.90	-33.2	4,020	-0.83%
2021/04/23	72	35.98	43	35.99	35.00	29	3,985	0.73%
2021/04/22	20.3	35.66	25.1	35.01	35.00	-4.8	3,917	-0.12%
2021/04/21	15.1	35.97	38.2	35.97	36.30	-23.1	3,884	-0.60%
2021/04/20	7.3	36.81	8	36.70	36.70	-0.8	3,858	-0.02%
2021/04/19	41.6	36.39	44.5	36.89	36.85	-2.9	3,846	-0.08%
2021/04/16	24	39.54	14.2	39.47	39.30	9.8	3,774	0.26%
2021/04/15	11	39.61	12.3	39.43	39.10	-1.3	3,740	-0.04%
2021/04/14	30	40.44	38	40.04	39.55	-8	3,719	-0.22%
2021/04/13	20.4	40.57	25.7	40.17	39.95	-5.3	3,647	-0.15%
2021/04/12	18	40.85	54.2	40.88	40.50	-36.2	3,604	-1.00%
2021/04/09	64.3	39.66	66	39.42	39.65	-1.7	3,536	-0.05%
2021/04/08	114	41.01	51.4	41.10	41.05	62.6	3,453	1.81%	大買/
2021/04/07	46	40.82	32.2	40.80	40.55	13.9	3,355	0.41%
2021/04/06	107	41.26	64	41.51	40.55	43	3,244	1.33%	大買/
2021/04/01	201.4	40.45	195.2	40.47	40.30	6.2	3,088	0.20%	大買/大賣/
2021/03/31	206.3	40.32	198.3	40.66	39.60	7.9	2,870	0.28%	大買/大賣/
2021/03/30	81	38.59	80.1	38.33	38.50	0.9	2,527	0.04%
2021/03/29	16	36.80	20	36.72	37.45	-4	2,425	-0.16%
2021/03/26	81.4	37.34	69	37.50	36.85	12.4	2,382	0.52%
2021/03/25	150.2	38.42	139	38.37	37.95	11.2	2,254	0.50%	大買/大賣/
2021/03/24	191.1	37.89	208	38.15	38.00	-16.9	2,087	-0.81%	大買/大賣/
2021/03/23	160.2	39.89	135	38.35	35.05	25.2	1,957	1.29%	大買/大賣/
2021/03/22	29	38.83	11	38.90	38.90	18	1,650	1.09%
2021/03/19	91	33.92	72	34.94	35.40	19	1,570	1.21%
2021/03/18	51.3	31.91	42	31.47	32.20	9.3	1,379	0.67%
2021/03/17	3	30.10	3	30.17	30.05	0	1,233	0.00%
2021/03/16	3	29.75	5	29.89	30.05	-2	1,241	-0.16%
2021/03/15	23	30.24	7	30.31	30.25	16	1,255	1.27%
2021/03/12	8	29.79	11	30.12	29.65	-3	1,268	-0.24%
2021/03/11	14	29.53	14	29.38	29.65	0	1,283	0.00%
2021/03/10	3	28.47	3	28.70	28.45	0	1,336	0.00%
2021/03/09	7	28.50	8	28.64	28.45	-1	1,349	-0.07%
2021/03/08	5	28.29	9	28.39	28.50	-4	1,362	-0.29%
2021/03/05	13	28.31	16	28.42	28.30	-3	1,381	-0.22%
2021/03/04	9	28.26	9	28.37	28.45	0	1,391	0.00%
2021/03/03	10	28.33	11	28.43	28.35	-1	1,405	-0.07%
2021/03/02	2	28.20	2	28.43	28.35	0	1,429	0.00%
2021/02/26	13	28.47	15	28.62	28.00	-2	1,509	-0.13%
2021/02/25	10	28.56	11	28.79	28.65	-1	1,568	-0.06%
2021/02/24	7	28.54	7	28.69	28.50	0	1,605	0.00%
2021/02/23	15	28.37	34	28.51	28.55	-19	1,686	-1.13%
2021/02/22	18	28.70	16	28.80	28.80	2	1,897	0.11%
2021/02/19	3	27.85	5	27.99	28.10	-2	2,087	-0.10%
2021/02/18	29	28.39	11	28.34	27.95	18	2,178	0.83%
2021/02/17	3	27.32	3	27.43	27.45	0	2,203	0.00%
2021/02/05	3	26.17	0	0.00	26.10	3	2,383	0.13%
2021/02/04	1	26.35	2	26.55	26.50	-1	2,432	-0.04%
2021/02/02	0	0.00	5	26.72	26.60	-5	2,507	-0.20%
2021/02/01	1	25.80	0	0.00	26.40	1	2,626	0.04%
2021/01/29	0	0.00	3	26.85	26.55	-3	2,801	-0.11%
2021/01/27	0.2	26.65	0	0.00	26.65	0.2	2,806	0.01%
2021/01/26	0.2	26.65	0	0.00	26.65	0.2	2,816	0.01%
2021/01/22	0	0.00	1	26.50	26.70	-1	2,828	-0.04%
2021/01/21	0	0.00	1	26.50	26.75	-1	2,838	-0.04%
2021/01/19	0	0.00	3	27.85	27.85	-3	2,875	-0.10%
2021/01/15	1	27.90	2	27.68	27.85	-1	2,923	-0.03%
2021/01/14	2	28.40	2	28.30	28.20	0	3,014	0.00%
2021/01/13	3	28.75	1	29.35	28.50	2	3,097	0.06%
2021/01/12	3	28.68	1	28.60	28.75	2	3,119	0.06%
2021/01/11	3	29.47	5	29.65	29.20	-2	3,170	-0.06%
2021/01/08	3	29.95	2	29.65	29.60	1	3,207	0.03%
2021/01/07	4	29.70	7	29.99	29.60	-3	3,252	-0.09%
2021/01/06	8.3	29.20	4	29.40	29.45	4.3	3,281	0.13%
2021/01/05	3	29.72	13	29.88	30.00	-10	3,337	-0.30%
2021/01/04	9	29.82	6	29.57	29.85	3	3,342	0.09%
2020/12/31	4	29.06	7	29.35	29.40	-3	3,314	-0.09%
2020/12/30	2.3	28.82	6	28.79	28.80	-3.7	3,301	-0.11%
2020/12/29	9	28.83	7	29.37	28.70	2	3,295	0.06%
2020/12/28	11	29.12	4	29.09	29.10	7	3,279	0.21%
2020/12/25	1	28.80	4	28.43	28.45	-3	3,258	-0.09%
2020/12/24	0	0.00	1	29.00	28.95	-1	3,243	-0.03%
2020/12/23	0	0.00	3	29.28	29.05	-3	3,242	-0.09%
2020/12/22	8	30.49	11	29.87	29.00	-3	3,244	-0.09%
2020/12/21	15	30.08	9	30.33	30.00	6	3,232	0.19%
2020/12/18	124	31.62	101	31.40	30.35	23	3,215	0.72%	大買/大賣/
2020/12/17	127	31.45	138	31.65	31.60	-11	3,097	-0.36%	大買/大賣/
2020/12/16	2	29.70	0	0.00	29.60	2	2,890	0.07%
2020/12/15	7	30.04	8	30.65	29.60	-1	2,885	-0.03%
2020/12/14	9	29.65	11	29.64	30.00	-2	2,873	-0.07%
2020/12/11	0	0.00	3	29.15	28.95	-3	2,843	-0.11%
2020/12/10	1	29.50	1	30.25	29.50	0	2,854	0.00%
2020/12/09	11	29.82	8	29.99	30.10	3	2,850	0.11%
2020/12/08	10	30.38	11	30.27	30.25	-1	2,847	-0.04%
2020/12/07	5	29.91	4	30.05	29.75	1	2,861	0.03%
2020/12/04	30	30.68	18	30.63	30.25	12	2,921	0.41%
2020/12/03	7	29.77	7	29.76	29.75	0	2,837	0.00%
2020/12/02	3	29.88	21	30.29	29.50	-18	2,831	-0.64%
2020/12/01	12	29.77	22	29.92	29.85	-10	2,816	-0.36%
2020/11/30	14	29.74	3	29.78	29.40	11	2,801	0.39%
2020/11/27	31	29.72	25	29.70	29.80	6	2,794	0.21%
2020/11/26	20	30.53	19	30.83	30.15	1	2,773	0.04%
2020/11/25	32	31.57	32	31.71	31.05	0	2,744	0.00%
2020/11/24	43	31.66	53	31.63	31.30	-10	2,655	-0.38%
2020/11/23	24	31.30	28	31.47	31.15	-4	2,580	-0.16%
2020/11/20	40	32.08	29	32.07	31.50	11	2,524	0.44%
2020/11/19	97	32.65	76	32.67	32.65	21	2,438	0.86%
2020/11/18	86	32.04	71	31.97	32.10	15	2,212	0.68%
2020/11/17	47	30.55	51	30.67	30.80	-4	2,003	-0.20%
2020/11/16	55	30.32	45	30.43	30.15	10	1,912	0.52%
2020/11/13	80	30.38	93	30.21	30.60	-13	1,878	-0.69%
2020/11/12	53	29.16	46	28.75	29.00	7	1,680	0.42%
2020/11/11	11	29.60	11	29.70	28.65	0	1,635	0.00%
2020/11/10	33	30.21	40	29.93	30.10	-7	1,602	-0.44%
2020/11/09	43	30.69	33	30.41	30.60	10	1,558	0.64%
2020/11/06	63	29.90	52	29.74	30.35	11	1,440	0.76%
2020/11/05	3	28.40	0	0.00	28.35	3	1,259	0.24%
2020/11/04	1	28.00	0	0.00	28.20	1	1,252	0.08%
2020/11/03	1	28.60	1	28.00	28.05	0	1,246	0.00%
2020/11/02	0	0.00	5	27.68	28.05	-5	1,242	-0.40%
2020/10/30	2	28.10	14	27.84	27.80	-12	1,237	-0.97%
2020/10/28	19	28.84	21	28.75	28.90	-2	1,218	-0.16%
2020/10/27	6	28.25	13	28.41	28.30	-7	1,177	-0.59%
2020/10/26	10	28.51	9	28.68	28.50	1	1,170	0.09%
2020/10/23	14	29.16	5	29.54	28.90	9	1,157	0.78%
2020/10/22	24	29.29	24	29.20	29.45	0	1,139	0.00%
2020/10/21	22	29.34	14	28.98	29.25	8	1,041	0.77%
2020/10/20	7	27.79	0	0.00	28.25	7	957	0.73%
2020/10/19	8	28.39	1	28.35	28.30	7	931	0.75%
2020/10/16	3	28.05	11	28.13	28.15	-8	870	-0.92%
2020/10/15	12	27.79	16	28.04	28.25	-4	829	-0.48%
2020/10/14	26	27.31	23	27.25	27.25	3	782	0.38%
2020/10/13	16	27.07	17	26.95	27.40	-1	752	-0.13%
2020/10/12	3	25.55	3	26.20	25.95	0	776	0.00%
2020/10/08	0	0.00	1	24.80	24.75	-1	753	-0.13%
2020/10/07	0	0.00	2	24.80	24.80	-2	754	-0.26%
2020/10/06	1	24.70	0	0.00	24.80	1	756	0.13%
2020/09/25	1	25.20	0	0.00	24.55	1	810	0.12%
2020/09/24	2	25.05	4	25.24	25.35	-2	796	-0.25%
2020/09/22	0	0.00	2	25.60	25.55	-2	766	-0.26%
2020/09/17	3	25.60	1	25.65	25.50	2	737	0.27%
2020/09/15	9	25.92	8	25.43	25.35	1	720	0.14%
2020/09/14	3	25.40	0	0.00	25.50	3	702	0.43%
2020/09/11	6	25.75	5	25.94	25.50	1	687	0.15%
2020/09/10	31	25.78	27	25.55	26.20	4	673	0.59%
2020/09/09	36	25.27	22	25.51	25.50	14	596	2.35%
2020/08/20	2	24.78	0	0.00	23.65	2	471	0.42%
2020/08/19	1	24.60	10	24.59	24.75	-9	462	-1.95%
2020/08/18	10	24.44	0	0.00	24.25	10	445	2.24%
2020/08/17	0	0.00	2	23.88	24.15	-2	443	-0.45%
2020/08/14	1	23.75	0	0.00	23.60	1	440	0.23%
2020/08/12	1	23.80	0	0.00	23.55	1	437	0.23%
2020/07/20	1	25.00	0	0.00	24.95	1	411	0.24%
2020/07/17	0	0.00	10	25.00	25.00	-10	407	-2.45%
2020/07/16	10	25.25	0	0.00	25.25	10	399	2.51%
2020/07/15	0	0.00	5	24.56	24.70	-5	301	-1.66%
2020/07/10	0	0.00	1	25.25	24.60	-1	303	-0.33%
2020/07/09	1	24.80	0	0.00	24.75	1	301	0.33%
2020/07/08	0	0.00	1	25.00	24.75	-1	300	-0.33%
2020/07/07	1	24.85	0	0.00	24.95	1	295	0.34%
2020/07/06	0	0.00	1	25.10	25.05	-1	294	-0.34%
2020/07/03	0	0.00	2	24.88	24.60	-2	252	-0.79%
2020/07/02	2	24.35	1	24.65	24.75	1	257	0.39%
2020/07/01	0	0.00	1	24.75	24.60	-1	257	-0.39%
2020/06/30	3	24.72	0	0.00	24.60	3	256	1.17%
2020/06/29	2	23.88	4	24.20	24.40	-2	255	-0.78%
2020/06/24	0	0.00	1	25.10	24.70	-1	253	-0.39%
2020/06/22	1	24.75	0	0.00	24.65	1	256	0.39%
2020/06/18	2	24.90	0	0.00	24.85	2	260	0.77%
2020/06/16	0	0.00	1	24.45	24.45	-1	251	-0.40%
2020/06/10	0	0.00	4	24.40	24.40	-4	282	-1.42%
2020/06/05	1	24.05	0	0.00	24.20	1	316	0.32%
2020/06/03	0	0.00	1	24.35	24.25	-1	331	-0.30%
2020/06/02	0	0.00	2	24.48	24.20	-2	336	-0.60%
2020/06/01	3	23.92	0	0.00	24.10	3	337	0.89%
2020/05/29	0	0.00	2	24.10	24.00	-2	340	-0.59%
2020/05/28	1	23.85	0	0.00	23.95	1	340	0.29%
2020/05/27	0	0.00	3	24.00	24.00	-3	343	-0.87%
2020/05/26	5	23.99	0	0.00	24.00	5	351	1.42%
2020/05/18	1	24.50	0	0.00	24.40	1	394	0.25%
2020/05/05	1	25.30	1	25.55	25.75	0	512	0.00%
2020/05/04	1	25.65	1	25.80	25.60	0	509	0.00%
2020/04/28	0	0.00	5	25.20	25.35	-5	500	-1.00%
2020/04/27	4	25.15	0	0.00	25.20	4	506	0.79%
2020/04/24	1	24.50	0	0.00	24.90	1	506	0.20%
2020/04/17	1	26.10	0	0.00	26.05	1	514	0.19%
2020/04/13	1	26.55	0	0.00	26.30	1	506	0.20%
2020/04/07	0	0.00	1	26.65	26.05	-1	498	-0.20%
2020/03/24	0	0.00	1	25.50	25.50	-1	508	-0.20%
2020/03/23	1	25.00	0	0.00	25.05	1	515	0.19%
2020/03/20	0	0.00	1	25.40	25.60	-1	541	-0.18%
2020/03/19	1	24.40	0	0.00	24.50	1	534	0.19%
2020/03/18	0	0.00	1	25.40	25.30	-1	527	-0.19%
2020/03/12	0	0.00	2	24.45	24.85	-2	484	-0.41%
2020/03/11	0	0.00	3	25.35	24.85	-3	471	-0.64%
2020/03/06	1	27.50	4	27.08	27.40	-3	456	-0.66%
2020/03/04	0	0.00	1	28.25	27.80	-1	452	-0.22%
2020/03/03	1	28.00	0	0.00	28.10	1	452	0.22%
2020/03/02	2	28.40	2	28.05	27.85	0	457	0.00%
2020/02/26	2	28.45	2	28.45	28.60	0	461	0.00%
2020/02/17	2	30.90	0	0.00	30.35	2	443	0.45%
2020/02/13	2	30.05	2	30.25	30.25	0	389	0.00%
2020/02/12	2	31.00	0	0.00	30.60	2	387	0.52%
2020/02/11	2	30.53	6	30.51	30.55	-4	383	-1.04%
2020/02/10	9	30.24	0	0.00	30.70	9	374	2.40%
2019/12/26	1	30.80	5	31.03	31.00	-4	519	-0.77%
2019/12/24	0	0.00	5	31.19	31.15	-5	522	-0.96%
2019/12/23	12	31.82	7	31.64	31.45	5	520	0.96%
2019/12/20	2	31.58	0	0.00	31.60	2	517	0.39%
2019/12/19	4	31.30	0	0.00	31.10	4	507	0.79%
2019/11/29	0	0.00	2	30.90	30.90	-2	487	-0.41%
2019/11/15	1	30.80	0	0.00	30.75	1	506	0.20%
2019/11/11	0	0.00	6	29.90	29.70	-6	503	-1.19%
2019/11/08	6	29.67	0	0.00	29.65	6	509	1.18%
2019/11/05	2	30.55	0	0.00	30.30	2	502	0.40%
2019/11/01	0	0.00	10	29.87	30.20	-10	499	-2.00%
2019/10/28	1	31.90	0	0.00	31.70	1	492	0.20%
2019/10/24	0	0.00	1	31.55	31.60	-1	464	-0.22%
2019/10/22	0	0.00	2	30.80	30.80	-2	447	-0.45%
2019/10/21	1	30.80	0	0.00	30.35	1	438	0.23%
2019/10/18	1	29.35	0	0.00	30.00	1	424	0.24%
2019/10/17	4	29.08	2	29.35	29.40	2	409	0.49%
2019/10/16	0	0.00	8	28.52	28.80	-8	404	-1.98%
2019/10/15	1	28.35	8	28.32	28.35	-7	384	-1.82%
2019/10/14	0	0.00	1	26.65	26.80	-1	343	-0.29%
2019/10/07	2	26.08	0	0.00	26.20	2	387	0.52%
2019/10/03	4	26.19	0	0.00	26.10	4	445	0.90%
2019/09/27	1	26.55	0	0.00	26.65	1	504	0.20%
2019/09/23	4	27.20	0	0.00	27.20	4	549	0.73%
2019/09/19	2	27.25	0	0.00	27.30	2	624	0.32%
2019/09/04	2	28.78	0	0.00	28.65	2	818	0.24%
2019/08/28	1	28.15	2	28.35	28.40	-1	807	-0.12%
2019/08/23	1	28.05	0	0.00	27.95	1	783	0.13%
2019/08/19	4	28.25	0	0.00	28.05	4	801	0.50%
2019/08/16	1	27.70	1	28.00	27.80	0	800	0.00%
2019/08/06	0	0.00	4	29.10	29.10	-4	795	-0.50%
2019/07/23	0	0.00	3	30.05	30.00	-3	774	-0.39%
2019/07/19	3	31.00	0	0.00	30.75	3	772	0.39%
2019/07/18	1	29.80	5	30.65	30.70	-4	771	-0.52%
2019/07/17	4	30.75	0	0.00	30.80	4	766	0.52%
2019/07/15	1	31.25	0	0.00	31.30	1	761	0.13%
2019/07/11	0	0.00	5	32.20	32.60	-5	740	-0.68%
2019/07/10	6	32.35	1	32.65	32.50	5	717	0.70%
2019/07/09	1	31.85	12	32.05	31.80	-11	674	-1.63%
2019/07/08	2	31.75	6	31.80	32.00	-4	660	-0.61%
2019/07/05	1	31.35	0	0.00	31.35	1	642	0.16%
2019/07/04	3	31.72	0	0.00	31.65	3	635	0.47%
2019/07/02	3	30.60	1	30.75	30.50	2	604	0.33%
2019/07/01	3	29.80	0	0.00	30.60	3	613	0.49%
2019/06/27	4	31.83	2	31.95	31.70	2	578	0.35%
2019/06/26	0	0.00	6	31.97	31.80	-6	549	-1.09%
2019/06/25	2	31.85	0	0.00	31.05	2	517	0.39%
2019/06/24	12	31.95	7	32.09	31.65	5	493	1.01%
2019/06/21	1	31.15	0	0.00	30.85	1	449	0.22%
2019/06/19	2	30.55	3	30.33	30.45	-1	410	-0.24%
2019/06/18	13	30.73	12	30.84	30.65	1	402	0.25%
2019/06/17	0	0.00	1	29.35	29.30	-1	350	-0.28%
2019/06/14	5	29.00	0	0.00	28.75	5	372	1.34%
2019/06/13	0	0.00	1	28.60	28.85	-1	364	-0.27%
2019/06/12	1	27.85	0	0.00	27.85	1	358	0.28%
2019/06/06	1	27.85	0	0.00	27.70	1	364	0.27%
2019/06/04	1	28.40	0	0.00	28.40	1	368	0.27%
2019/06/03	1	29.30	1	29.25	28.85	0	374	0.00%
2019/05/31	0	0.00	1	28.85	28.80	-1	369	-0.27%
2019/05/30	3	29.03	0	0.00	28.70	3	371	0.81%
2019/05/29	1	29.80	0	0.00	29.05	1	369	0.27%
2019/05/28	0	0.00	1.1	29.87	29.90	-1.1	359	-0.31%
2019/05/27	2	29.15	2	28.95	28.80	0	346	0.00%
2019/05/23	5	28.43	1	27.85	28.10	4	337	1.19%
2019/05/14	0.1	27.90	0	0.00	28.05	0.1	337	0.03%
2019/04/23	1	30.20	0	0.00	30.05	1	360	0.28%
2019/04/08	0	0.00	5	33.08	33.00	-5	449	-1.11%
2019/04/03	4	33.30	3	33.50	32.70	1	452	0.22%
2019/03/28	0	0.00	1	32.50	32.40	-1	530	-0.19%
2019/03/26	0	0.00	2	31.88	32.00	-2	549	-0.36%
2019/03/21	5	33.15	2	32.15	32.15	3	703	0.43%
2019/03/20	10	33.43	2	33.10	33.00	8	703	1.14%
2019/03/19	4	31.44	10	31.71	33.00	-6	687	-0.87%
2019/03/12	8	31.00	0	0.00	30.70	8	698	1.15%
2019/03/07	1	30.40	0	0.00	30.10	1	778	0.13%
2019/02/27	0	0.00	2	32.10	32.20	-2	880	-0.23%
2019/02/19	1	33.00	1	33.20	33.10	0	949	0.00%
2019/02/15	1	33.75	1	33.50	33.30	0	953	0.00%
2019/01/25	1	32.35	0	0.00	33.50	1	972	0.10%
2019/01/21	2	34.60	0	0.00	33.50	2	997	0.20%
2019/01/17	0	0.00	1	34.85	34.30	-1	1,011	-0.10%
2019/01/16	1	36.00	0	0.00	35.00	1	1,020	0.10%
2019/01/15	0	0.00	1	35.80	35.50	-1	1,023	-0.10%
2019/01/14	0	0.00	2	35.85	35.50	-2	1,035	-0.19%
2019/01/11	1	35.50	0	0.00	35.95	1	1,052	0.10%
2019/01/09	1	37.35	1	37.40	37.20	0	1,061	0.00%
2019/01/07	2	36.35	8	36.40	36.45	-6	1,096	-0.55%
2018/12/27	0	0.00	1	36.90	36.05	-1	1,107	-0.09%
2018/12/26	2	36.03	1	35.90	35.85	1	1,121	0.09%
2018/12/25	0	0.00	1	36.70	35.80	-1	1,153	-0.09%
2018/12/21	1	36.80	2	37.45	36.80	-1	1,164	-0.09%
2018/12/19	1	37.25	2	37.65	37.00	-1	1,253	-0.08%
2018/12/18	23	39.41	11	39.50	38.20	12	1,263	0.95%
2018/12/17	1	38.75	0	0.00	39.20	1	1,189	0.08%
2018/12/06	0	0.00	2	34.35	33.80	-2	1,692	-0.12%
2018/12/05	0	0.00	2	35.35	35.85	-2	1,797	-0.11%
2018/12/04	2	36.10	0	0.00	36.00	2	1,923	0.10%
2018/12/03	4	34.59	4	35.45	35.50	0	1,986	0.00%
2018/11/19	2	30.85	0	0.00	30.75	2	3,410	0.06%
2018/11/15	0	0.00	1	29.70	29.50	-1	3,701	-0.03%
2018/11/14	1	30.05	0	0.00	30.00	1	3,793	0.03%
2018/11/13	0	0.00	4	29.16	29.95	-4	3,853	-0.10%
2018/11/09	1	30.20	0	0.00	30.55	1	4,018	0.02%
2018/11/07	1	30.50	0	0.00	31.00	1	4,139	0.02%
2018/11/05	1	31.10	0	0.00	30.25	1	4,271	0.02%
2018/11/02	1	31.50	0	0.00	31.20	1	4,263	0.02%
2018/10/31	2	30.50	0	0.00	30.50	2	4,229	0.05%
2018/10/23	2	32.80	2	32.95	32.05	0	4,361	0.00%
2018/10/19	0	0.00	2	31.75	32.55	-2	4,390	-0.05%
2018/10/18	3	35.83	3	34.97	34.20	0	4,455	0.00%
2018/10/11	0	0.00	2	33.90	33.75	-2	4,440	-0.05%
2018/10/04	4	38.76	5	38.22	39.30	-1	4,454	-0.02%
2018/10/03	1	38.50	1	38.40	38.40	0	4,435	0.00%
2018/10/02	3	40.78	1	42.00	40.35	2	4,403	0.05%
2018/09/27	1	43.40	1	40.30	41.80	0	4,360	0.00%
2018/09/26	2	45.30	2	46.05	44.05	0	4,364	0.00%
2018/09/25	1	43.10	1	43.40	43.55	0	4,282	0.00%
2018/09/21	0	0.00	1	43.80	44.00	-1	4,258	-0.02%
2018/09/20	3	43.35	7	43.93	44.30	-4	4,244	-0.09%
2018/09/19	3	44.27	2	44.33	43.85	1	4,213	0.02%
2018/09/18	16	44.55	16	44.61	45.15	0	4,173	0.00%
2018/09/17	5	44.50	6	46.45	44.45	-1	4,090	-0.02%
2018/09/14	1	48.70	0	0.00	47.70	1	4,003	0.02%
2018/09/13	9	48.64	9	48.77	48.25	0	3,942	0.00%
2018/09/12	12	48.33	18	47.88	49.00	-6	3,856	-0.16%
2018/09/11	5	50.39	2	49.03	48.00	3	3,698	0.08%
2018/09/10	7	52.19	9	52.64	53.30	-2	3,589	-0.06%
2018/09/07	24	50.54	35	51.07	51.80	-11	3,460	-0.32%
2018/09/06	52	51.66	18	52.44	51.80	34	3,367	1.01%
2018/09/05	0	0.00	28.5	52.29	53.50	-28.5	3,086	-0.92%
2018/09/04	6	49.04	8	48.60	48.65	-2	2,888	-0.07%
2018/09/03	30	50.02	34	49.49	49.30	-4	2,826	-0.14%
2018/08/31	28	49.96	25	49.90	49.20	3	2,756	0.11%
2018/08/30	6.5	49.48	4	49.68	50.90	2.5	2,692	0.09%
2018/08/29	28	47.43	24	46.76	47.45	4	2,525	0.16%
2018/08/28	7	45.23	3.1	45.10	45.20	3.9	2,397	0.16%
2018/08/27	6.1	43.67	12	44.51	44.00	-5.9	2,305	-0.26%
2018/08/24	13	44.26	6	44.42	45.50	7	2,241	0.31%
2018/08/23	2	43.30	4	42.79	43.55	-2	2,128	-0.09%
2018/08/22	19	42.54	13	41.70	42.00	6	2,124	0.28%
2018/08/21	6	40.15	1	39.90	40.70	5	1,953	0.26%
2018/08/20	1	37.50	1	38.45	39.65	0	1,890	0.00%
2018/08/17	1	38.60	1	38.10	38.35	0	1,886	0.00%
2018/08/16	0	0.00	2	37.25	37.40	-2	1,858	-0.11%
2018/08/15	1	35.50	0	0.00	35.50	1	1,933	0.05%
2018/08/14	1	35.40	0	0.00	35.40	1	1,962	0.05%
2018/08/13	3	33.50	6	34.48	35.05	-3	1,954	-0.15%
2018/08/10	1	32.95	1.1	34.70	34.70	-0.1	1,906	-0.01%
2018/07/27	0	0.00	10	32.35	32.60	-10	1,915	-0.52%
2018/07/26	11	31.87	1	32.30	32.05	10	1,910	0.52%
2018/07/25	1	32.85	6	32.63	32.05	-5	1,888	-0.26%
2018/07/20	5	31.98	15	31.63	31.00	-10	1,887	-0.53%
2018/07/18	4	32.13	4.1	31.72	31.60	-0.1	1,939	-0.01%
2018/07/17	16	32.22	1	32.20	31.70	15	1,962	0.76%
2018/07/09	1	29.40	3	29.35	29.20	-2	2,154	-0.09%
2018/07/06	4	29.05	0	0.00	28.90	4	2,168	0.18%
2018/07/05	7	29.80	8	30.08	29.05	-1	2,178	-0.05%
2018/07/04	2	30.85	2	31.25	31.10	0	2,181	0.00%
2018/06/05	0	0.00	2	33.00	32.75	-2	4,344	-0.05%
2018/05/30	1	34.40	1	32.20	32.20	0	4,557	0.00%
2018/05/25	2	35.85	2	34.45	34.10	0	5,226	0.00%
2018/05/24	1	34.90	1	33.80	35.10	0	5,404	0.00%
2018/05/23	7	34.37	7	34.68	34.45	0	5,355	0.00%
2018/05/22	1	32.70	1	35.20	35.20	0	5,229	0.00%
2018/05/21	0.2	31.85	0	0.00	32.00	0.2	5,145	0.00%
2018/05/18	0	0.00	1	30.65	30.60	-1	5,140	-0.02%
2018/05/16	1	32.65	1	32.65	31.70	0	5,229	0.00%
2018/05/11	0	0.00	13	28.27	27.65	-13	5,250	-0.25%
2018/05/10	14	29.05	1	29.05	29.05	13	5,325	0.24%
2018/05/07	0	0.00	1	26.20	26.15	-1	5,294	-0.02%
2018/05/04	40	26.80	41	26.05	26.10	-1	5,310	-0.02%
2018/04/30	1	27.00	1	26.60	26.55	0	5,386	0.00%
2018/04/26	1	25.65	0	0.00	25.80	1	5,367	0.02%
2018/04/25	1	25.85	0	0.00	25.85	1	5,457	0.02%
2018/04/24	0	0.00	50	26.00	25.50	-50	5,472	-0.91%
2018/04/23	0	0.00	1	25.55	25.50	-1	5,447	-0.02%
2018/04/13	0	0.00	1	26.90	26.45	-1	5,182	-0.02%
2018/04/02	28	31.63	29	33.59	31.85	-1	4,955	-0.02%
2018/03/30	0	0.00	1	29.35	30.20	-1	4,719	-0.02%
2018/03/29	1	30.55	1	30.35	30.20	0	4,645	0.00%
2018/03/28	1	30.05	1	30.00	30.20	0	4,615	0.00%
2018/03/27	1	30.60	1	31.00	30.60	0	4,569	0.00%
2018/03/26	2	30.48	1	29.70	29.95	1	4,506	0.02%
2018/03/23	3	31.68	3	31.12	31.20	0	4,361	0.00%
2018/03/22	57	31.99	10	32.56	31.05	47	4,128	1.14%
2018/03/21	38	36.56	34	38.48	34.50	4	3,931	0.10%
2018/03/20	3	34.72	1	35.45	35.45	2	2,974	0.07%
2018/03/16	1	30.20	0	0.00	29.35	1	2,803	0.04%
2018/03/12	5	30.50	0	0.00	28.90	5	2,595	0.19%
2018/03/09	0	0.00	16	31.46	31.60	-16	2,514	-0.64%
2018/03/08	0	0.00	2	33.13	33.00	-2	2,454	-0.08%
2018/03/07	2	36.53	4	36.43	36.35	-2	2,374	-0.08%
2018/03/06	1	35.00	1	36.00	35.50	0	2,286	0.00%
2018/03/05	5	35.39	7	35.91	36.30	-2	2,231	-0.09%
2018/03/02	6	35.48	18	35.55	35.70	-12	2,109	-0.57%
2018/03/01	90	34.58	101	34.47	34.50	-11	2,038	-0.54%	大賣/
2018/02/27	36	30.21	3	29.25	33.50	33	1,604	2.06%
2018/02/26	7	30.49	0	0.00	30.55	7	1,277	0.55%
2018/02/09	2	21.75	0	0.00	21.75	2	954	0.21%
2018/02/08	1	21.60	5	21.70	21.75	-4	873	-0.46%
2018/02/05	5	20.40	0	0.00	21.50	5	777	0.64%
2018/01/31	0	0.00	1	19.75	19.90	-1	616	-0.16%
2018/01/30	1	19.30	0	0.00	19.65	1	590	0.17%
2018/01/19	8	18.78	9	19.08	18.70	-1	388	-0.26%
2018/01/18	51	17.85	50	18.20	18.20	1	273	0.37%
2018/01/17	0	0.00	0.1	16.55	16.55	-0.1	226	-0.05%
2018/01/12	0.1	15.00	0	0.00	15.00	0.1	221	0.05%