吉祥全 (2491)-國泰-敦南券商分點個股進出

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

吉祥全

(2491)

可現股當沖

股價
14.75
漲跌
--
漲幅
0.00%
成交量
42張
產業
上市光電類股
80人加入追蹤

立即追蹤
本地時間:13:30

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

吉祥全 (2491)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	14.70	0	14.65	14.75	1	143	0.69%
2024/04/23	0.1	14.65	0.1	14.45	14.75	0	143	0.00%
2024/04/22	0.1	14.25	0.3	14.37	14.30	-0.1	142	-0.09%
2024/04/19	0.2	14.22	22.1	14.20	14.05	-21.8	142	-15.38%
2024/04/18	0	0.00	0	14.80	14.80	0	139	0.00%
2024/04/17	1.1	15.08	0.1	15.05	15.00	1.1	138	0.77%
2024/04/15	0	14.90	4	15.05	15.00	-4	137	-2.87%
2024/04/12	0	15.40	0	15.05	15.25	0	136	-0.01%
2024/04/10	1.1	15.24	2	15.20	15.20	-1	130	-0.73%
2024/04/09	0	0.00	0.1	14.70	14.75	-0.1	126	-0.10%
2024/04/08	1	14.50	0	0.00	14.65	1	125	0.81%
2024/04/03	0.1	14.75	0	14.45	14.65	0.1	125	0.08%
2024/04/02	1	14.70	0	15.04	14.75	1	124	0.80%
2024/03/29	0.3	14.80	0.1	14.60	14.60	0.3	123	0.20%
2024/03/27	0	0.00	0	14.70	14.90	0	122	0.00%
2024/03/26	0	0.00	1	15.40	14.80	-1	123	-0.82%
2024/03/25	4	15.41	0	0.00	15.10	4	121	3.30%
2024/03/22	2	15.05	2	15.00	15.05	0	121	0.00%
2024/03/21	0	0.00	4.1	14.82	14.80	-4.1	121	-3.39%
2024/03/20	2	15.10	8.3	14.98	15.00	-6.3	119	-5.25%
2024/03/19	1	15.10	4	15.18	15.05	-3	119	-2.52%
2024/03/18	0	0.00	1.1	15.09	15.00	-1.1	118	-0.94%
2024/03/15	0.1	14.90	0	0.00	15.00	0.1	119	0.10%
2024/03/14	0.1	15.05	1.2	15.25	15.05	-1.1	119	-0.91%
2024/03/13	1.1	15.07	1	15.00	14.90	0.1	118	0.08%
2024/03/12	1	15.00	0	0.00	15.15	1	118	0.84%
2024/03/11	4.3	15.32	19	15.00	15.40	-14.7	117	-12.51%
2024/03/08	1.3	15.04	0	0.00	14.90	1.3	114	1.13%
2024/03/07	2	15.73	1.1	16.26	15.60	0.9	110	0.79%
2024/03/06	10	15.72	0	15.50	15.55	10	107	9.32%
2024/03/05	1	15.75	2	15.90	15.50	-1	104	-0.97%
2024/03/04	19	16.25	5	16.21	16.05	14	100	13.89%
2024/03/01	45.2	16.14	1.3	16.27	16.25	43.9	96	45.29%
2024/02/29	1	15.85	1.1	15.69	15.85	-0.1	77	-0.16%
2024/02/26	1.1	14.24	0	0.00	14.70	1.1	64	1.74%
2024/02/21	4	15.01	0.1	14.95	14.90	3.9	61	6.30%
2024/02/20	0.1	14.70	1.1	14.68	14.85	-1	59	-1.73%
2024/02/19	0.1	14.35	0.1	14.31	14.45	0	57	0.04%
2024/02/16	0.1	14.15	0.4	14.00	14.25	-0.3	56	-0.46%
2024/02/15	0.4	13.85	0	0.00	14.00	0.4	54	0.68%
2024/02/05	0	0.00	1.3	14.10	14.20	-1.3	54	-2.35%
2024/02/02	0	0.00	1	14.10	13.95	-1	51	-1.94%
2024/01/30	0.3	13.95	0.1	14.12	14.10	0.2	50	0.31%
2024/01/29	0.1	13.90	6.3	14.03	14.00	-6.2	50	-12.30%
2024/01/26	0.1	13.70	0	0.00	13.85	0.1	47	0.25%
2024/01/25	0	0.00	4	13.95	13.80	-4	47	-8.50%
2024/01/24	4.2	13.93	0.5	13.30	14.00	3.7	46	8.05%
2024/01/23	0.5	13.15	1	13.35	13.30	-0.5	45	-1.16%
2024/01/15	1	13.50	0	13.50	13.45	1	43	2.29%
2024/01/11	0.1	13.45	0	13.45	13.60	0.1	42	0.28%
2024/01/09	0	0.00	0	13.70	13.75	0	42	0.00%
2024/01/08	0	0.00	0	13.50	13.70	0	41	-0.01%
2023/12/29	1	14.05	0	0.00	14.00	1	46	2.17%
2023/12/28	0	0.00	1.4	13.97	14.00	-1.4	45	-2.98%
2023/12/27	0.1	13.75	0	13.90	13.90	0.1	44	0.20%
2023/12/26	0.1	13.70	2	14.00	13.80	-1.9	45	-4.23%
2023/12/25	0	0.00	3	13.82	13.80	-3	44	-6.71%
2023/12/22	0.1	13.55	0	0.00	13.70	0.1	45	0.27%
2023/12/20	0.1	13.85	0	0.00	14.00	0.1	46	0.26%
2023/12/19	0.1	13.60	0	0.00	13.75	0.1	47	0.26%
2023/12/18	0.1	13.80	0	0.00	13.95	0.1	47	0.26%
2023/12/15	0.1	13.90	0	0.00	14.00	0.1	49	0.24%
2023/12/14	0.1	13.85	1	14.10	14.00	-0.9	57	-1.54%
2023/12/13	0.1	14.10	0	0.00	14.25	0.1	56	0.21%
2023/12/12	0	0.00	1	14.65	14.20	-1	56	-1.77%
2023/12/11	0.3	14.05	0	13.80	14.20	0.3	56	0.54%
2023/12/08	0	14.40	0.1	14.25	14.15	-0.1	55	-0.16%
2023/12/07	0.2	14.10	0.8	13.95	14.15	-0.7	54	-1.20%
2023/12/06	0	13.60	0	0.00	13.75	0	54	0.02%
2023/12/04	0.8	13.85	0.1	14.05	14.00	0.7	54	1.26%
2023/12/01	1.1	13.98	0.5	13.95	13.95	0.6	54	1.07%
2023/11/30	0.6	13.75	0.1	13.90	13.90	0.4	54	0.81%
2023/11/29	1.1	13.84	1.3	13.71	13.85	-0.2	54	-0.29%
2023/11/28	1.1	13.59	0.5	13.70	13.60	0.7	54	1.23%
2023/11/27	0.1	13.40	0	0.00	13.55	0.1	52	0.19%
2023/11/24	0.1	13.70	0.1	13.80	13.80	0	50	0.08%
2023/11/22	0.5	13.55	0	0.00	13.70	0.5	52	0.89%
2023/11/20	0	0.00	0.1	13.70	13.60	-0.1	51	-0.23%
2023/11/16	0.1	13.50	0.3	13.50	13.60	-0.2	52	-0.36%
2023/11/15	0.2	13.35	1.4	13.57	13.45	-1.2	52	-2.33%
2023/11/14	0.5	13.25	8	13.58	13.40	-7.5	53	-13.91%
2023/11/13	0	0.00	1	13.70	13.60	-1	53	-1.87%
2023/11/10	0.7	13.55	1.3	13.70	13.60	-0.6	53	-1.03%
2023/11/09	0.1	13.40	0	0.00	13.55	0.1	53	0.23%
2023/11/07	0.3	13.55	0	0.00	13.70	0.3	54	0.57%
2023/11/06	1.1	13.80	1.6	13.67	13.95	-0.5	55	-0.84%
2023/11/03	0.1	13.55	0	0.00	13.60	0.1	55	0.18%
2023/10/24	0.1	13.80	0	0.00	13.95	0.1	63	0.19%
2023/10/23	0.2	13.85	2	14.00	14.00	-1.8	65	-2.79%
2023/10/20	0	0.00	3	14.10	14.10	-3	68	-4.41%
2023/10/17	0.1	14.20	0	0.00	14.30	0.1	94	0.13%
2023/10/16	0	0.00	5	14.70	14.55	-5	96	-5.18%
2023/10/12	1.1	14.69	0	0.00	14.65	1.1	98	1.09%
2023/10/05	0	0.00	0.1	14.30	14.60	-0.1	100	-0.10%
2023/10/04	0	0.00	0.3	14.20	14.25	-0.3	101	-0.30%
2023/10/03	0	0.00	2	14.38	14.20	-2	102	-1.96%
2023/10/02	1	14.80	0	0.00	14.40	1	102	0.97%
2023/09/28	1	14.40	1	14.90	14.40	0	103	0.00%
2023/09/27	0	14.45	0.1	14.70	14.50	-0.1	104	-0.07%
2023/09/26	0	0.00	1	14.70	14.55	-1	104	-0.98%
2023/09/25	1	14.70	0	14.80	14.55	1	106	0.92%
2023/09/22	0.1	14.60	0.2	14.90	14.70	-0.1	107	-0.09%
2023/09/21	1	14.75	0	0.00	14.70	1	109	0.91%
2023/09/20	0.1	14.70	0.1	15.04	14.80	0.1	108	0.06%
2023/09/19	0.1	15.10	3.3	15.15	15.25	-3.2	107	-2.96%
2023/09/18	0	0.00	0.3	13.75	13.90	-0.3	101	-0.26%
2023/09/15	5	13.55	0	0.00	13.60	5	101	4.92%
2023/09/14	1	13.60	0	0.00	13.60	1	102	0.97%
2023/09/13	0	0.00	0.2	13.70	13.60	-0.2	103	-0.20%
2023/09/12	0.1	13.55	0.1	13.55	13.60	0	107	0.00%
2023/09/11	0.4	13.55	0	0.00	13.40	0.4	110	0.32%
2023/09/07	0.7	13.75	0	0.00	13.90	0.7	114	0.58%
2023/09/06	0.1	14.05	0.2	14.15	14.15	-0.1	119	-0.08%
2023/09/05	0.1	13.95	0	0.00	14.05	0.1	121	0.10%
2023/09/01	0.1	14.20	1	14.20	14.25	-0.9	128	-0.66%
2023/08/31	0.9	14.10	1.7	13.71	14.20	-0.8	131	-0.62%
2023/08/30	0.6	13.25	0	0.00	13.40	0.6	137	0.45%
2023/08/29	0	0.00	0	13.35	13.30	0	142	-0.01%
2023/08/28	0.1	13.10	0	0.00	13.25	0.1	149	0.08%
2023/08/25	0.2	13.85	0	0.00	14.00	0.2	160	0.13%
2023/08/24	1.1	13.94	0	14.40	13.90	1.1	177	0.60%
2023/08/23	0.7	14.24	1	14.08	14.30	-0.2	206	-0.12%
2023/08/22	1.1	13.70	0	0.00	13.50	1.1	235	0.47%
2023/08/18	0	14.15	0	0.00	14.00	0	259	0.00%
2023/08/17	0.4	14.05	0.2	14.20	14.15	0.2	265	0.08%
2023/08/16	0	0.00	0.1	14.15	14.00	-0.1	276	-0.03%
2023/08/15	1.2	14.16	2.1	14.20	14.05	-0.9	290	-0.31%
2023/08/14	1	14.20	3	14.10	14.15	-2	321	-0.62%
2023/08/11	0.9	14.40	0	0.00	14.55	0.9	351	0.25%
2023/08/09	1	14.70	0	0.00	14.85	1	386	0.26%
2023/08/07	0.1	14.95	0.6	14.85	15.00	-0.5	389	-0.14%
2023/08/04	1	14.70	2	14.43	14.70	-1	389	-0.26%
2023/08/02	0.3	14.75	3	14.92	14.90	-2.7	389	-0.69%
2023/08/01	0.3	15.10	1	15.30	15.30	-0.7	388	-0.17%
2023/07/31	6	15.20	0	0.00	15.20	6	388	1.54%
2023/07/28	0	0.00	3	15.73	15.40	-3	387	-0.77%
2023/07/27	0	0.00	17	15.46	15.40	-17	384	-4.42%
2023/07/26	26	15.35	2	15.25	15.30	24	382	6.27%
2023/07/25	4	15.60	6	15.61	15.70	-2	381	-0.52%
2023/07/24	3	15.88	1	15.85	15.55	2	378	0.53%
2023/07/21	10	15.70	14.1	16.02	16.25	-4.1	373	-1.10%
2023/07/20	5	15.07	1.6	15.36	15.45	3.4	360	0.94%
2023/07/19	1.1	14.13	0	14.05	14.05	1.1	353	0.31%
2023/07/18	1	14.25	2	14.15	14.05	-1	353	-0.28%
2023/07/17	3.2	14.58	1	14.50	14.50	2.2	355	0.62%
2023/07/14	1	15.10	0	0.00	14.80	1	358	0.28%
2023/07/13	1	15.10	1	15.40	15.00	0	357	0.00%
2023/07/12	3	15.28	0.1	15.50	15.45	2.9	357	0.80%
2023/07/11	2.1	15.45	2	15.28	15.50	0.1	358	0.04%
2023/07/10	3	15.03	7	15.05	15.05	-4	356	-1.12%
2023/07/07	2.2	15.27	0	15.25	15.20	2.2	356	0.61%
2023/07/06	7.1	15.30	1	15.25	15.15	6.1	357	1.71%
2023/07/05	0.3	15.45	0.2	15.60	15.60	0	356	0.01%
2023/07/04	1	15.50	0	0.00	15.45	1	356	0.28%
2023/07/03	0.6	15.65	16.2	15.78	15.75	-15.6	355	-4.38%
2023/06/30	0	0.00	1	15.90	15.80	-1	353	-0.28%
2023/06/29	7.2	15.90	9.7	15.64	15.95	-2.4	352	-0.69%
2023/06/28	0.4	15.40	0	0.00	15.50	0.4	349	0.12%
2023/06/27	11	15.60	0	0.00	15.55	11	349	3.15%
2023/06/21	1.1	15.47	0	15.60	15.75	1.1	351	0.31%
2023/06/19	0.1	15.55	2	15.65	15.60	-2	351	-0.55%
2023/06/16	9.1	16.38	0.2	16.05	15.95	8.9	349	2.55%
2023/06/15	0.1	15.70	20	15.69	15.80	-19.9	346	-5.75%
2023/06/14	2.1	15.90	7.3	15.80	15.90	-5.2	343	-1.52%
2023/06/13	8.5	15.93	0.1	15.85	15.75	8.4	341	2.46%
2023/06/12	2.1	15.96	2	16.03	15.80	0.1	339	0.03%
2023/06/09	2	16.10	4	16.20	16.15	-2	334	-0.60%
2023/06/08	0	0.00	2	16.30	16.05	-2	332	-0.60%
2023/06/07	3	16.33	11	16.35	16.25	-8	328	-2.44%
2023/06/06	0	0.00	4	16.46	16.40	-4	325	-1.23%
2023/06/05	4.2	16.69	6	16.59	16.50	-1.8	321	-0.56%
2023/06/02	2.1	16.18	6	16.14	16.10	-4	316	-1.25%
2023/06/01	2	16.20	1.2	16.17	16.15	0.8	311	0.26%
2023/05/31	8	16.44	15	16.36	16.40	-7	304	-2.30%
2023/05/30	15	17.01	23.2	16.70	16.50	-8.2	293	-2.80%
2023/05/29	35.2	16.90	13	17.18	16.40	22.2	276	8.01%
2023/05/26	25	17.03	17.2	17.12	17.85	7.8	247	3.15%
2023/05/25	42	15.83	18.6	15.35	16.25	23.4	219	10.64%
2023/05/24	12.1	14.70	210	14.71	14.80	-197.9	203	-97.08%	大賣/鉅額交易
2023/05/23	3	15.25	4	15.18	15.15	-1	194	-0.51%
2023/05/22	5	15.02	3	14.98	15.30	2	188	1.06%
2023/05/19	8	15.31	7.1	15.56	15.35	0.9	177	0.52%
2023/05/18	238.2	16.56	80	16.32	16.05	158.1	163	96.83%	大買/鉅額交易
2023/05/17	58	15.51	32	15.79	16.10	26	132	19.62%
2023/05/16	20	13.53	33.1	14.47	14.65	-13.1	101	-12.84%
2023/05/15	0	0.00	3.2	13.35	13.35	-3.2	77	-4.06%
2023/05/12	6.2	12.35	0	0.00	12.15	6.2	66	9.35%
2023/05/11	5	12.35	0	12.20	12.20	5	64	7.65%
2023/05/10	0.1	11.55	0	0.00	11.75	0.1	63	0.16%
2023/05/09	3	11.70	3	11.75	11.55	0	63	0.00%
2023/05/04	0	0.00	0	12.10	12.00	0	64	0.00%
2023/05/03	0	0.00	0	11.90	12.00	0	64	0.00%
2023/05/02	0	0.00	0	11.85	11.95	0	64	0.00%
2023/04/27	5	12.00	0	0.00	11.90	5	67	7.43%
2023/04/26	1	12.20	2	11.98	12.00	-1	66	-1.50%
2023/04/24	3	12.57	0	0.00	12.50	3	71	4.21%
2023/04/21	0	0.00	6.1	12.67	12.50	-6.1	71	-8.53%
2023/04/20	1	12.60	7	12.57	12.50	-6	73	-8.23%
2023/04/19	7.2	12.50	2.2	12.51	12.55	5	74	6.73%
2023/04/18	5	11.95	0	11.98	11.95	5	68	7.32%
2023/04/17	3	11.95	1	12.00	11.90	2	71	2.82%
2023/04/13	0	0.00	6	11.80	11.85	-6	70	-8.47%
2023/04/12	7	11.60	0	11.60	11.70	7	70	10.02%
2023/04/11	1	11.40	1	12.15	11.85	0	73	0.00%
2023/04/10	2	11.35	0	11.30	11.30	2	71	2.79%
2023/04/07	0	0.00	0	11.45	11.35	0	70	0.00%
2023/04/06	1	11.50	0	0.00	11.50	1	69	1.43%
2023/03/29	1	11.60	0	0.00	11.60	1	77	1.28%
2023/03/28	0	0.00	0	11.65	11.55	0	77	0.00%
2023/03/27	1	11.80	0	0.00	11.65	1	81	1.22%
2023/03/24	0	0.00	1	12.00	11.90	-1	83	-1.20%
2023/03/23	1	11.75	0	0.00	11.80	1	82	1.22%
2023/03/22	0	0.00	3	11.95	11.90	-3	80	-3.72%
2023/03/20	0	0.00	1	11.90	11.75	-1	87	-1.14%
2023/03/17	2	11.88	2	11.83	11.90	0	86	0.00%
2023/03/16	0	0.00	1	12.05	11.95	-1	86	-1.16%
2023/03/10	0	0.00	1	12.55	12.20	-1	93	-1.07%
2023/03/09	3	12.47	1	12.55	12.40	2	94	2.12%
2023/03/07	2	12.38	2	12.43	12.30	0	93	0.00%
2023/03/06	0	0.00	6	12.25	12.25	-6	95	-6.30%
2023/03/03	1	12.15	0	0.00	12.25	1	96	1.03%
2023/03/02	0.1	12.30	0	0.00	12.30	0.1	99	0.08%
2023/03/01	2	12.00	0	0.00	12.30	2	100	1.99%
2023/02/23	11	12.10	0	0.00	12.15	11	100	10.94%
2023/02/22	0	0.00	1	12.15	12.10	-1	106	-0.94%
2023/02/20	0	0.00	1	11.95	12.15	-1	107	-0.93%
2023/02/13	1	12.00	0	0.00	12.05	1	113	0.88%
2023/02/08	2.1	12.24	1	12.35	12.15	1.1	135	0.81%
2023/02/07	2	12.43	0	0.00	12.35	2	134	1.48%
2023/02/06	1	12.55	2.5	12.81	12.50	-1.5	135	-1.11%
2023/02/03	0	0.00	1	12.00	12.10	-1	134	-0.75%
2023/02/02	0	0.00	1	11.80	12.00	-1	133	-0.75%
2023/01/30	0.1	11.20	0	0.00	11.30	0.1	133	0.07%
2023/01/11	5	11.40	1	11.45	11.40	4	124	3.22%
2023/01/10	1	11.60	0.9	11.50	11.55	0.1	124	0.06%
2023/01/09	0.9	11.45	0.6	11.60	11.60	0.3	121	0.23%
2023/01/06	0.4	11.35	0	0.00	11.50	0.4	119	0.35%
2023/01/05	0.1	11.45	0	0.00	11.65	0.1	121	0.12%
2023/01/03	0	0.00	1	11.50	11.50	-1	125	-0.80%
2022/12/28	1	11.35	0	0.00	11.30	1	128	0.78%
2022/12/26	1	11.50	0	0.00	11.45	1	128	0.78%
2022/12/23	1	11.70	0	0.00	11.60	1	128	0.78%
2022/12/19	0.1	11.70	0	0.00	12.05	0.1	134	0.04%
2022/12/13	0	0.00	1	12.65	12.40	-1	128	-0.78%
2022/12/12	0.1	12.50	0	0.00	12.60	0.1	125	0.05%
2022/12/07	0.1	12.66	1	12.50	12.50	-0.9	123	-0.75%
2022/12/05	1	13.00	2	13.00	12.95	-1	120	-0.83%
2022/12/02	1	12.80	0	0.00	12.95	1	116	0.86%
2022/12/01	1	13.40	1	12.60	12.90	0	117	0.00%
2022/11/29	0	0.00	3	12.35	12.40	-3	118	-2.54%
2022/11/28	1	12.25	0	0.00	12.30	1	117	0.85%
2022/11/25	0	0.00	3	12.75	12.60	-3	116	-2.57%
2022/11/23	1	12.40	2	12.50	12.55	-1	119	-0.84%
2022/11/21	2	12.70	2	13.05	12.75	0	138	0.00%
2022/11/16	4	12.83	1	12.95	12.85	3	135	2.22%
2022/11/11	0	0.00	0.3	12.52	12.50	-0.3	151	-0.18%
2022/11/08	14	13.60	6	13.12	12.75	8	171	4.66%
2022/11/07	11	12.88	31	13.06	13.20	-20	162	-12.30%
2022/11/04	2	11.85	0	0.00	12.00	2	156	1.28%
2022/11/03	0	0.00	1	11.55	11.55	-1	160	-0.62%
2022/11/02	0	0.00	1	11.55	11.75	-1	165	-0.60%
2022/10/28	0	0.00	3	11.30	11.30	-3	196	-1.52%
2022/10/27	0	0.00	3	11.50	11.55	-3	205	-1.46%
2022/10/26	1	11.35	2	11.38	11.40	-1	233	-0.43%
2022/10/25	0	0.00	4.2	11.21	11.35	-4.2	258	-1.60%
2022/10/24	0	0.00	0	11.45	11.60	0	275	0.00%
2022/10/20	1	11.60	1	11.60	11.70	0	285	0.00%
2022/10/19	1	12.00	0	0.00	11.80	1	286	0.35%
2022/10/18	5	11.75	1	12.10	11.95	4	290	1.38%
2022/10/14	0	0.00	3	12.25	11.90	-3	292	-1.03%
2022/10/13	1	11.40	0	0.00	11.15	1	293	0.34%
2022/10/12	2	11.95	1	12.00	11.85	1	294	0.34%
2022/10/11	1.1	12.01	0	0.00	12.00	1.1	295	0.36%
2022/10/05	2	12.78	0	0.00	12.70	2	290	0.69%
2022/10/04	4	12.76	0	0.00	12.75	4	283	1.41%
2022/09/30	0	0.00	2	12.03	12.05	-2	287	-0.70%
2022/09/28	1.2	11.85	0	0.00	11.95	1.2	285	0.41%
2022/09/27	1	12.95	2	12.68	13.10	-1	283	-0.35%
2022/09/26	2.1	12.67	0	0.00	12.45	2.1	279	0.75%
2022/09/23	1	13.15	1	13.10	13.15	0	284	0.00%
2022/09/22	0	13.00	6	13.14	13.10	-6	284	-2.11%
2022/09/16	1	13.80	0	0.00	13.85	1	289	0.35%
2022/09/15	1	13.90	0	0.00	13.80	1	291	0.34%
2022/09/07	1	13.30	0	0.00	13.30	1	298	0.33%
2022/09/05	0	0.00	1	14.30	14.20	-1	312	-0.32%
2022/08/31	4	15.14	4	15.21	15.05	0	312	0.00%
2022/08/29	4	14.81	4	15.00	14.90	0	307	0.00%
2022/08/26	1	15.05	1.1	15.23	15.05	-0.1	299	-0.03%
2022/08/24	1	15.00	3	15.30	15.10	-2	291	-0.69%
2022/08/23	3	15.17	3	15.18	14.80	0	311	0.00%
2022/08/22	10	15.18	7	15.25	14.80	3	310	0.97%
2022/08/19	6	15.17	6	15.42	15.15	0	305	0.00%
2022/08/18	6	15.24	6	15.39	15.15	0	302	0.00%
2022/08/17	1	15.05	1	15.05	15.00	0	297	0.00%
2022/08/16	0	0.00	5	15.38	15.10	-5	315	-1.58%
2022/08/15	7	15.34	1	15.30	15.60	6	318	1.88%
2022/08/11	3	15.12	0	0.00	15.10	3	299	1.00%
2022/08/10	28	15.51	34	15.30	15.05	-6	298	-2.01%
2022/08/09	6	14.98	0	0.00	14.95	6	294	2.03%
2022/08/08	1.1	14.91	11	14.73	14.85	-9.9	297	-3.33%
2022/08/05	1	14.45	9.1	15.53	15.65	-8.1	282	-2.86%
2022/08/04	0	0.00	1	14.25	14.25	-1	272	-0.37%
2022/08/03	3	15.02	5	14.85	14.85	-2	267	-0.75%
2022/08/02	38	15.19	28	15.09	14.50	10	260	3.84%
2022/08/01	32	14.80	3	15.13	15.40	29	235	12.31%
2022/07/29	4	13.64	28	13.73	14.00	-24	212	-11.31%
2022/07/28	3	13.42	4	13.58	12.75	-1	198	-0.50%
2022/07/27	13	13.23	13	13.37	13.20	0	193	0.00%
2022/07/26	0	0.00	1	13.00	13.00	-1	188	-0.53%
2022/07/25	19	13.64	23	13.52	13.30	-4	193	-2.07%
2022/07/22	4	13.48	0	0.00	13.20	4	190	2.10%
2022/07/21	1	13.20	4	13.48	13.55	-3	192	-1.56%
2022/07/20	2	13.43	0	0.00	13.10	2	191	1.04%
2022/07/19	1	12.70	2	13.05	13.75	-1	191	-0.52%
2022/07/18	0	0.00	1	12.95	12.75	-1	189	-0.53%
2022/07/15	10	12.75	0	0.00	12.60	10	190	5.26%
2022/07/14	0	0.00	1	12.70	12.70	-1	192	-0.52%
2022/07/13	1	12.30	1	12.70	12.35	0	192	0.00%
2022/07/12	1	12.50	0	0.00	12.00	1	194	0.51%
2022/07/11	1	12.80	3	12.85	12.85	-2	195	-1.02%
2022/07/08	1	13.05	2	13.20	12.95	-1	195	-0.51%
2022/07/06	4	12.26	0	0.00	12.00	4	197	2.02%
2022/07/05	2	13.20	5	12.79	12.75	-3	203	-1.48%
2022/07/04	3	12.75	3	12.58	12.70	0	205	0.00%
2022/06/30	5	14.06	4	14.49	13.80	1	205	0.49%
2022/06/29	0	0.00	1	15.00	14.85	-1	208	-0.48%
2022/06/28	1	14.70	0	0.00	14.65	1	215	0.46%
2022/06/27	0.1	15.00	8	15.01	14.95	-7.9	225	-3.51%
2022/06/24	1	14.60	0	0.00	14.65	1	238	0.42%
2022/06/22	2	15.30	0	0.00	15.00	2	404	0.49%
2022/06/21	0	0.00	1	15.30	15.50	-1	446	-0.22%
2022/06/20	1	15.20	0	0.00	15.10	1	464	0.22%
2022/06/17	0	0.00	4	16.68	16.50	-4	463	-0.86%
2022/06/16	14	16.86	3	16.62	16.45	11	464	2.37%
2022/06/14	10	16.82	13	17.08	16.60	-3	464	-0.65%
2022/06/13	1	16.60	4	16.53	16.60	-3	450	-0.67%
2022/06/10	4	16.94	1	17.10	17.00	3	449	0.67%
2022/06/08	2	16.95	0	0.00	17.00	2	454	0.44%
2022/06/07	4.1	16.98	7	17.04	16.90	-2.9	454	-0.65%
2022/06/06	4	17.18	2	17.30	17.15	2	453	0.44%
2022/06/02	4	17.24	3	17.60	17.30	1	455	0.22%
2022/06/01	9	17.57	3	17.52	17.35	6	455	1.32%
2022/05/31	38	17.76	43.1	18.08	17.45	-5.1	457	-1.12%
2022/05/30	3	16.83	3	16.83	16.80	0	435	0.00%
2022/05/27	2	16.65	1	16.80	16.60	1	434	0.23%
2022/05/26	1	16.65	3	16.58	16.35	-2	434	-0.46%
2022/05/25	6	17.24	8	16.73	16.75	-2	435	-0.46%
2022/05/24	44	17.67	33	17.61	17.20	11	433	2.54%
2022/05/23	0	0.00	9	16.62	16.95	-9	413	-2.17%
2022/05/19	2	15.00	3	15.13	15.25	-1	412	-0.24%
2022/05/18	5.1	15.48	0	0.00	15.60	5.1	413	1.22%
2022/05/17	14	15.31	15	15.00	15.25	-1	412	-0.24%
2022/05/13	1	14.90	0	0.00	14.75	1	406	0.25%
2022/05/12	0	0.00	2	14.85	14.50	-2	406	-0.49%
2022/05/10	1	14.55	5	14.87	14.95	-4	406	-0.98%
2022/05/09	3	15.72	4	15.30	15.10	-1	406	-0.25%
2022/05/06	1	16.10	0	0.00	16.10	1	404	0.25%
2022/05/05	3	16.45	1	16.60	16.40	2	404	0.49%
2022/05/03	1	16.30	0	0.00	16.40	1	409	0.24%
2022/04/29	4	16.68	5	17.01	16.55	-1	410	-0.24%
2022/04/27	2	16.45	0	0.00	16.35	2	407	0.49%
2022/04/26	2.7	17.28	0	0.00	17.15	2.7	406	0.65%
2022/04/22	0	0.00	2	18.30	18.30	-2	408	-0.49%
2022/04/21	5	18.00	0	0.00	18.15	5	409	1.22%
2022/04/20	0	0.00	1	17.65	18.00	-1	409	-0.24%
2022/04/19	0	0.00	3	17.58	17.50	-3	410	-0.73%
2022/04/18	1	17.45	0	0.00	17.30	1	411	0.24%
2022/04/15	1	17.95	0	0.00	17.80	1	410	0.24%
2022/04/14	2	18.00	0	0.00	18.00	2	410	0.49%
2022/04/13	1	18.55	7	18.50	18.40	-6	410	-1.46%
2022/04/12	1	17.75	2	17.70	17.95	-1	413	-0.24%
2022/04/11	5.5	18.49	5	18.65	18.05	0.5	451	0.11%
2022/04/08	7	19.55	3	19.42	19.25	4	453	0.88%
2022/04/07	0	0.00	8	19.41	19.55	-8	450	-1.78%
2022/04/06	2	19.58	6	19.70	19.75	-4	448	-0.89%
2022/04/01	6	19.52	3.1	19.63	19.80	2.9	447	0.65%
2022/03/31	11	19.99	2	20.08	19.90	9	443	2.03%
2022/03/30	4	20.33	14	20.28	20.40	-10	437	-2.28%
2022/03/29	25	21.11	24	20.61	20.30	1	428	0.23%
2022/03/28	18.1	20.38	38	20.70	20.85	-19.9	413	-4.81%
2022/03/25	187.2	22.82	137	22.23	20.25	50.2	387	12.95%	大買/大賣/
2022/03/24	35	21.32	65	21.67	22.00	-30	243	-12.31%
2022/03/23	23	19.89	12.7	19.65	20.00	10.3	202	5.07%
2022/03/22	1.1	18.31	1.1	18.31	18.20	0	186	0.00%
2022/03/21	0.1	18.30	1.1	18.34	18.45	-1	187	-0.53%
2022/03/18	0	0.00	0	18.35	18.05	0	187	-0.01%
2022/03/17	2.1	18.01	6	18.20	18.40	-3.9	189	-2.04%
2022/03/16	2	17.85	4	17.95	17.90	-2	190	-1.05%
2022/03/15	5	17.92	0	0.00	17.80	5	193	2.59%
2022/03/14	3	18.48	11	18.65	18.50	-8	194	-4.11%
2022/03/11	3	18.55	7	18.78	18.55	-4	197	-2.04%
2022/03/10	0	0.00	4	18.20	18.25	-4	197	-2.04%
2022/03/09	1	17.60	2	17.70	17.80	-1	200	-0.50%
2022/03/08	2.1	17.79	2	17.68	17.45	0.1	205	0.03%
2022/03/07	5.1	18.16	0	0.00	17.95	5.1	208	2.42%
2022/03/04	2	18.35	47	18.62	18.60	-45	210	-21.42%
2022/03/03	0	0.00	0.1	18.00	17.90	-0.1	208	-0.05%
2022/03/02	2	17.75	1.2	17.90	17.80	0.8	211	0.38%
2022/03/01	0.1	17.70	0.1	17.85	17.80	0	215	0.02%
2022/02/25	1	17.55	1.2	17.80	17.65	-0.2	216	-0.07%
2022/02/24	5.1	17.61	3	17.70	17.20	2.1	220	0.93%
2022/02/23	0.3	18.10	7	18.40	18.25	-6.7	223	-3.00%
2022/02/22	12	18.41	0	0.00	18.20	12	232	5.15%
2022/02/21	0	0.00	18	18.58	18.80	-18	234	-7.67%
2022/02/18	3	17.77	4	17.93	18.05	-1	238	-0.42%
2022/02/17	6	17.78	3	17.83	17.90	3	251	1.19%
2022/02/16	6	17.96	3	18.25	18.10	3	332	0.90%
2022/02/15	7	18.00	1	18.25	17.90	6	344	1.74%
2022/02/14	4	18.25	0	0.00	18.20	4	360	1.11%
2022/02/11	2	18.70	1	18.90	18.65	1	371	0.27%
2022/02/10	0	18.85	2	18.98	18.75	-2	405	-0.49%
2022/02/09	1	18.80	0	0.00	18.90	1	464	0.22%
2022/02/08	2	18.95	17	19.15	19.00	-15	475	-3.16%
2022/02/07	4	18.45	17	18.72	19.00	-13	493	-2.64%
2022/01/26	2.1	17.80	0	0.00	17.80	2.1	520	0.39%
2022/01/25	100.1	18.15	5	17.80	17.80	95.1	529	17.96%
2022/01/24	0	0.00	0.4	18.40	18.50	-0.4	533	-0.08%
2022/01/21	4	18.80	0.1	19.00	18.75	3.9	543	0.72%
2022/01/20	8.5	19.14	6	19.28	19.20	2.5	555	0.45%
2022/01/19	2	19.18	2	19.10	19.25	0	572	0.00%
2022/01/18	14	19.43	3	20.18	19.35	11	657	1.67%
2022/01/17	1	19.40	0	0.00	19.40	1	667	0.15%
2022/01/14	1.1	19.46	4	19.73	19.65	-3	672	-0.44%
2022/01/13	1	19.85	0	0.00	19.95	1	677	0.15%
2022/01/12	9.8	19.95	4.1	19.88	19.90	5.7	683	0.83%
2022/01/11	1.1	20.29	0	20.80	20.30	1.1	690	0.16%
2022/01/10	1	20.70	2	20.55	20.50	-1	697	-0.14%
2022/01/07	6	20.65	2	20.80	20.75	4	701	0.57%
2022/01/06	0	0.00	1	21.00	21.00	-1	706	-0.14%
2022/01/05	3	21.53	4	21.60	21.70	-1	720	-0.14%
2022/01/04	21.1	21.95	22	21.69	22.10	-1	724	-0.13%
2022/01/03	5	20.51	6	20.71	21.15	-1	730	-0.14%
2021/12/30	2	20.80	0	0.00	20.85	2	738	0.27%
2021/12/29	7	20.79	2	20.95	20.80	5	749	0.67%
2021/12/28	1	20.90	0	0.00	20.90	1	782	0.13%
2021/12/27	1	20.95	6.8	21.10	21.35	-5.8	791	-0.74%
2021/12/24	3.7	20.81	9	20.90	20.95	-5.3	800	-0.67%
2021/12/23	0.1	20.75	5	20.92	20.90	-4.9	806	-0.61%
2021/12/22	3	20.80	0	0.00	20.75	3	812	0.37%
2021/12/21	3	20.75	2	20.95	20.75	1	815	0.12%
2021/12/20	6	20.73	6	20.78	20.70	0	817	0.00%
2021/12/17	3	20.83	0	0.00	20.75	3	821	0.37%
2021/12/16	2	21.10	2	21.05	20.90	0	822	0.00%
2021/12/15	1	20.85	0	0.00	20.85	1	829	0.12%
2021/12/14	5	21.03	6	21.04	20.90	-1	832	-0.12%
2021/12/13	10	21.33	6	21.55	21.40	4	835	0.48%
2021/12/10	0	21.35	1	21.55	21.50	-1	838	-0.12%
2021/12/09	4	21.46	10	21.43	21.50	-6	850	-0.71%
2021/12/07	7	21.94	8	22.18	21.55	-1	878	-0.11%
2021/12/06	1	21.95	3	22.20	21.95	-2	882	-0.23%
2021/12/03	0	21.45	6	21.68	21.65	-6	885	-0.68%
2021/12/02	15	21.15	27	21.34	21.50	-12	892	-1.34%
2021/12/01	12	21.33	19.1	21.30	21.30	-7.1	907	-0.78%
2021/11/30	2	21.15	1.1	21.25	21.45	0.9	913	0.10%
2021/11/29	4	21.17	6.1	21.63	21.10	-2.1	927	-0.23%
2021/11/26	4	21.56	0	0.00	21.30	4	934	0.43%
2021/11/25	12.1	22.07	2.5	22.12	21.85	9.6	936	1.03%
2021/11/24	1.5	21.58	0	0.00	21.70	1.5	939	0.16%
2021/11/23	5	21.36	6	21.41	21.45	-1	948	-0.11%
2021/11/22	12	21.32	13	21.76	21.90	-1	960	-0.11%
2021/11/19	6	21.61	4.1	21.56	21.20	1.8	976	0.19%
2021/11/18	1.1	22.13	2.2	22.05	22.00	-1	984	-0.11%
2021/11/17	6.6	22.06	10	22.02	21.95	-3.4	1,007	-0.34%
2021/11/16	13	22.02	6	22.06	21.80	7	1,017	0.69%
2021/11/15	23.6	22.61	35.2	22.65	22.30	-11.6	1,025	-1.13%
2021/11/12	8	22.84	1	23.10	22.75	7	996	0.70%
2021/11/11	13.7	23.64	7	23.69	23.55	6.7	1,052	0.64%
2021/11/10	19	24.57	4	24.84	24.70	15	1,087	1.38%
2021/11/09	14.1	25.04	16	24.89	24.70	-1.9	1,185	-0.16%
2021/11/08	25	26.10	46.6	26.20	26.10	-21.6	1,168	-1.85%
2021/11/05	1	24.00	1	24.25	24.00	0	1,120	0.00%
2021/11/04	7	23.86	35.5	24.08	24.50	-28.5	1,157	-2.46%
2021/11/03	31	23.78	9	23.55	23.65	22	1,243	1.77%
2021/11/02	5	22.65	28	22.55	22.55	-23	1,298	-1.77%
2021/11/01	10	22.65	7	22.45	22.45	3	1,308	0.23%
2021/10/29	0	0.00	2	23.05	22.50	-2	1,325	-0.15%
2021/10/28	11.1	22.55	13	23.14	22.50	-2	1,345	-0.15%
2021/10/27	6	22.12	1	22.30	22.30	5	1,388	0.36%
2021/10/26	43.1	23.51	25	23.84	22.60	18.1	1,430	1.26%
2021/10/25	1	19.85	13	21.71	21.85	-12	1,430	-0.84%
2021/10/21	3.1	20.35	5	20.37	20.20	-1.9	1,595	-0.12%
2021/10/20	5.1	20.17	2	20.00	20.00	3.1	1,801	0.17%
2021/10/19	3	20.20	5	20.47	20.15	-2	1,945	-0.10%
2021/10/18	3	19.45	1	19.65	19.65	2	2,020	0.10%
2021/10/15	0.1	19.65	2	20.15	19.80	-1.9	2,254	-0.08%
2021/10/14	5	19.72	2.3	19.69	19.65	2.8	2,498	0.11%
2021/10/13	12	19.46	4.5	19.66	19.35	7.5	2,537	0.30%
2021/10/12	8.1	20.15	3	20.13	20.10	5.1	2,601	0.20%
2021/10/08	23	21.94	18	21.97	21.35	5	2,629	0.19%
2021/10/07	3	20.83	13	21.31	21.55	-10	2,723	-0.37%
2021/10/06	4	20.13	4	20.31	19.60	0	2,742	0.00%
2021/10/05	12	19.89	13	19.47	20.40	-1	2,751	-0.04%
2021/10/04	0	0.00	3	20.70	20.25	-3	2,729	-0.11%
2021/10/01	4	21.80	0	0.00	21.60	4	2,736	0.15%
2021/09/30	3	22.43	2	22.38	22.70	1	2,732	0.04%
2021/09/29	0.5	22.46	0	0.00	22.55	0.5	2,732	0.02%
2021/09/28	0	0.00	2	23.55	23.25	-2	2,735	-0.07%
2021/09/27	2	24.00	12.1	23.89	24.00	-10.1	2,737	-0.37%
2021/09/24	0	0.00	7	23.97	23.95	-7	2,744	-0.26%
2021/09/23	3	23.87	2	23.90	23.60	1	2,747	0.04%
2021/09/22	1	22.35	2	23.00	23.15	-1	2,759	-0.04%
2021/09/17	5	23.99	2.7	23.90	23.70	2.3	2,766	0.08%
2021/09/16	12.1	23.88	0	0.00	23.60	12.1	2,770	0.44%
2021/09/15	0.6	24.10	1.1	24.31	24.20	-0.5	2,774	-0.02%
2021/09/14	3	24.32	5	24.18	24.15	-2	2,797	-0.07%
2021/09/13	5.6	24.97	10	24.78	24.65	-4.4	2,808	-0.16%
2021/09/10	20.1	24.45	3	24.53	24.25	17.1	2,808	0.61%
2021/09/09	0	0.00	8	23.20	23.35	-8	2,806	-0.29%
2021/09/08	0.1	22.70	11	22.94	23.00	-11	2,809	-0.39%
2021/09/07	2	23.00	5	22.89	22.85	-3	2,826	-0.11%
2021/09/06	13	22.32	20	23.30	22.00	-7	2,842	-0.25%
2021/09/03	1	24.90	2	24.05	23.95	-1	2,861	-0.03%
2021/09/02	0	24.56	6.7	24.71	24.60	-6.6	2,861	-0.23%
2021/09/01	4.6	24.59	6.5	24.60	24.80	-1.9	2,867	-0.06%
2021/08/31	0.6	24.04	1	24.25	24.15	-0.4	2,878	-0.02%
2021/08/30	12	24.65	0	0.00	24.15	12	2,883	0.42%
2021/08/27	2	24.17	9.2	24.40	24.05	-7.2	2,892	-0.25%
2021/08/26	7.2	24.14	1	24.65	24.25	6.2	2,904	0.22%
2021/08/25	7	24.56	15	24.74	24.45	-8	2,900	-0.28%
2021/08/24	4.1	23.85	3	24.00	23.70	1.1	2,906	0.04%
2021/08/23	6.1	24.68	0.1	24.77	24.50	6	2,939	0.20%
2021/08/20	21	23.48	18.1	23.52	23.20	2.9	2,976	0.10%
2021/08/19	14	24.11	4.5	24.14	23.20	9.5	3,039	0.31%
2021/08/18	25.5	23.95	32.1	23.64	24.60	-6.6	3,148	-0.21%
2021/08/17	19	23.99	28.4	24.15	23.70	-9.3	3,207	-0.29%
2021/08/16	11.1	23.21	18.1	23.63	22.80	-7	3,242	-0.22%
2021/08/13	96.2	26.16	58.1	26.06	25.30	38.2	3,261	1.17%
2021/08/12	13.4	28.10	0.1	28.10	28.10	13.3	3,165	0.42%
2021/08/11	10.3	31.20	0	0.00	31.20	10.3	3,161	0.32%
2021/08/10	31	34.90	26.1	34.87	34.65	4.9	3,167	0.15%
2021/08/09	67.1	35.09	45.8	35.28	34.20	21.3	3,134	0.68%
2021/08/06	30	33.49	70	33.67	34.65	-40	3,095	-1.29%
2021/08/05	22.9	32.34	9.3	32.82	31.50	13.6	3,045	0.45%
2021/08/04	33.1	33.00	15	33.01	32.85	18.1	3,068	0.59%
2021/08/03	18	33.09	8	33.37	33.45	10	3,073	0.32%
2021/08/02	11.3	31.54	28.3	31.44	32.45	-17	3,062	-0.55%
2021/07/30	42.1	33.34	20	34.27	31.95	22.1	3,022	0.73%
2021/07/29	43.7	34.10	55.3	34.14	33.90	-11.6	2,970	-0.39%
2021/07/28	45.2	34.18	48.1	34.07	33.90	-3	2,891	-0.10%
2021/07/27	95.4	38.29	18.1	38.06	37.65	77.3	2,819	2.74%
2021/07/26	79.1	40.80	80.3	41.28	41.80	-1.2	2,736	-0.04%
2021/07/23	44.2	37.02	74.2	37.28	38.00	-30	2,535	-1.18%
2021/07/22	45.5	35.35	40.8	35.71	34.60	4.8	2,404	0.20%
2021/07/21	201.4	37.75	185.1	37.69	35.50	16.3	2,330	0.70%	大買/大賣/
2021/07/20	78.2	34.94	74.2	35.00	37.20	4	2,102	0.19%
2021/07/19	6	33.85	3.4	33.85	33.85	2.7	1,867	0.14%
2021/07/16	18.1	29.28	43.8	30.50	30.80	-25.8	1,848	-1.39%
2021/07/15	16	28.26	9.7	28.02	28.00	6.3	1,785	0.35%
2021/07/14	77.4	29.21	56	28.76	27.00	21.4	1,769	1.21%
2021/07/13	0	0.00	24.2	28.45	28.45	-24.2	1,654	-1.46%
2021/07/12	4	25.58	24	25.38	25.90	-20	1,657	-1.21%
2021/07/09	8	24.87	15	25.31	24.40	-7	1,670	-0.42%
2021/07/08	1	25.25	6.4	24.84	25.20	-5.4	1,781	-0.31%
2021/07/07	4.4	24.13	0	0.00	24.00	4.4	1,807	0.24%
2021/07/06	5	24.33	0	0.00	24.35	5	1,818	0.28%
2021/07/05	5	24.30	7	24.35	24.65	-2	1,826	-0.11%
2021/07/02	14	24.56	3	24.70	24.35	11	1,831	0.60%
2021/07/01	11	24.60	6	24.84	24.35	5	1,839	0.27%
2021/06/30	6	24.77	10	24.96	24.90	-4	1,836	-0.22%
2021/06/29	3	24.95	2	24.70	24.60	1	1,839	0.05%
2021/06/28	3.2	25.93	25.6	25.46	25.40	-22.4	1,831	-1.22%
2021/06/25	1.6	24.99	5.2	25.02	25.00	-3.7	1,827	-0.20%
2021/06/24	11.2	25.20	11.6	25.00	24.95	-0.4	1,834	-0.02%
2021/06/23	52.9	25.72	20.1	25.03	24.90	32.7	1,854	1.77%
2021/06/22	13.9	25.62	38	26.07	26.40	-24.1	1,874	-1.29%
2021/06/21	25	24.63	3	24.57	24.25	22	1,896	1.16%
2021/06/18	19	25.80	13	25.72	25.40	6	1,967	0.30%
2021/06/17	9.1	26.21	6.9	26.56	26.15	2.3	1,966	0.11%
2021/06/16	16.9	26.25	12	26.25	25.90	4.9	2,060	0.24%
2021/06/15	39.1	26.74	23	26.05	26.00	16.1	2,065	0.78%
2021/06/11	18	26.83	5	26.71	26.75	13	2,112	0.62%
2021/06/10	13	29.13	6	28.78	28.70	7	2,103	0.33%
2021/06/09	6	29.30	2	30.18	29.00	4	2,111	0.19%
2021/06/08	3	30.53	3.6	30.15	31.20	-0.6	2,177	-0.03%
2021/06/07	4.6	28.48	6	28.63	28.40	-1.4	2,173	-0.07%
2021/06/04	3	29.85	3	30.50	29.25	0	2,168	0.00%
2021/06/03	2	30.07	12	29.51	30.60	-10	2,157	-0.46%
2021/06/02	4	28.08	5	28.56	28.15	-1	2,151	-0.05%
2021/06/01	4	28.41	21.4	27.62	28.60	-17.4	2,170	-0.80%
2021/05/31	21.4	30.11	23.1	30.53	28.20	-1.7	2,177	-0.08%
2021/05/28	50	30.52	80.1	30.47	31.00	-30	2,211	-1.36%
2021/05/27	75.1	29.77	52.3	29.84	29.55	22.8	2,264	1.01%
2021/05/26	72.3	30.32	61.1	30.48	29.25	11.1	2,779	0.40%
2021/05/25	95.2	28.36	93.1	27.92	29.15	2.1	2,653	0.08%
2021/05/24	50.1	25.41	38	25.80	27.05	12.1	2,549	0.47%
2021/05/21	3	24.30	14.3	24.31	24.60	-11.3	2,451	-0.46%
2021/05/20	11	23.39	4	23.23	22.40	7	2,401	0.29%
2021/05/19	10	23.02	11	22.60	22.95	-1	2,399	-0.04%
2021/05/18	3	21.67	4	22.10	22.30	-1	2,400	-0.04%
2021/05/17	5	21.14	7	20.59	20.40	-2	2,396	-0.08%
2021/05/14	9.1	23.10	17	23.36	21.30	-7.9	2,385	-0.33%
2021/05/13	9	22.14	7	19.93	22.90	2	2,332	0.09%
2021/05/12	7	21.91	3	21.83	20.85	4	2,312	0.17%
2021/05/11	5	22.62	33.6	23.11	23.15	-28.6	2,387	-1.20%
2021/05/10	8.6	21.09	7	20.82	21.05	1.6	2,368	0.07%
2021/05/07	6	21.66	30.7	21.54	21.75	-24.7	2,379	-1.04%
2021/05/06	16.1	20.80	2	21.25	19.80	14.1	2,388	0.59%
2021/05/05	1.6	22.00	12	21.94	22.00	-10.5	2,404	-0.44%
2021/05/04	8	21.61	5.1	22.03	21.70	3	2,597	0.11%
2021/05/03	30	22.34	1	23.90	24.00	29	2,628	1.10%
2021/04/29	1	24.50	8	24.39	24.60	-7	2,676	-0.26%
2021/04/28	7	24.30	4.1	24.07	24.20	2.9	2,765	0.10%
2021/04/27	1	24.60	4	24.51	24.10	-3	2,879	-0.10%
2021/04/26	2.2	25.03	7.1	25.08	25.05	-4.9	2,921	-0.17%
2021/04/23	5	24.40	10	24.31	24.70	-5	2,935	-0.17%
2021/04/22	17	23.85	21	23.85	23.20	-4	2,929	-0.14%
2021/04/21	15	24.97	8	25.11	25.00	7	2,952	0.24%
2021/04/20	16	25.69	17.1	25.74	25.25	-1.1	2,963	-0.04%
2021/04/19	23.1	24.83	19.2	25.37	25.00	3.9	2,945	0.13%
2021/04/16	26.1	25.51	39	25.89	25.30	-13	2,927	-0.44%
2021/04/15	12	26.73	14	26.74	26.45	-2	2,891	-0.07%
2021/04/14	67.2	27.03	74	27.07	26.90	-6.8	2,860	-0.24%
2021/04/13	2.1	25.62	24.3	25.97	26.60	-22.2	2,741	-0.81%
2021/04/12	7.1	24.07	55.4	24.13	24.20	-48.3	2,701	-1.79%
2021/04/09	7.2	26.08	0.7	27.00	26.35	6.5	2,688	0.24%
2021/04/08	17	27.88	5	27.39	27.70	12	2,675	0.45%
2021/04/07	7	25.61	5	24.66	25.80	2	2,668	0.07%
2021/04/06	1	23.69	30	23.39	23.90	-29	2,672	-1.08%
2021/04/01	1	22.70	2.1	24.19	23.40	-1.1	2,670	-0.04%
2021/03/31	4	22.30	2	22.73	22.50	2	2,662	0.08%
2021/03/30	1	22.52	4	22.85	22.80	-3	2,657	-0.11%
2021/03/29	4	21.45	6	21.64	22.05	-2	2,647	-0.08%
2021/03/26	7	22.22	3	23.70	21.90	4	2,632	0.15%
2021/03/25	38	23.17	8.7	23.28	23.90	29.3	2,604	1.13%
2021/03/24	34.5	20.52	40.2	21.64	22.30	-5.7	2,557	-0.22%
2021/03/23	77.2	21.19	31	19.96	20.30	46.2	2,513	1.84%
2021/03/22	3	21.45	3	21.45	21.45	0	2,427	0.00%
2021/03/19	82	18.92	10	19.40	19.50	72	2,417	2.98%
2021/03/18	13	17.75	9	17.75	17.75	4	2,313	0.17%
2021/03/17	44	15.73	34.4	16.08	16.15	9.6	2,292	0.42%
2021/03/16	2.4	14.43	6	14.60	14.70	-3.6	2,220	-0.16%
2021/03/15	3	14.48	5	14.36	14.30	-2	2,193	-0.09%
2021/03/12	39	14.79	32.1	14.72	14.40	7	2,176	0.32%
2021/03/11	1	13.75	30.5	13.94	14.10	-29.5	2,097	-1.41%
2021/03/10	2.4	12.80	2.1	12.99	12.85	0.3	2,085	0.02%
2021/03/09	6.1	12.63	0.8	12.75	12.75	5.3	2,100	0.25%
2021/03/08	24.8	13.25	40	12.87	12.70	-15.2	2,126	-0.72%
2021/03/05	13	13.60	11	13.80	13.35	2	2,216	0.09%
2021/03/04	8	13.69	11	13.63	13.30	-3	2,209	-0.14%
2021/03/03	83	14.19	41	13.92	13.50	42	2,213	1.90%
2021/03/02	43	14.08	35	14.32	14.40	8	2,145	0.37%
2021/02/26	34.1	12.90	29.3	13.03	13.10	4.7	2,038	0.23%
2021/02/25	3.3	12.07	3	11.95	11.95	0.3	1,444	0.02%
2021/02/24	3	12.00	4.3	12.06	11.85	-1.3	1,441	-0.09%
2021/02/23	1	11.80	0	0.00	11.90	1	1,434	0.07%
2021/02/22	5.3	12.00	6.6	11.96	11.95	-1.4	1,428	-0.10%
2021/02/19	1.7	11.81	1.6	11.51	11.85	0.1	1,406	0.01%
2021/02/18	1.6	11.17	5.3	11.30	11.35	-3.7	1,395	-0.27%
2021/02/17	4	11.29	12	11.18	11.30	-8	1,385	-0.58%
2021/02/05	2.3	11.29	2	11.40	11.30	0.3	1,371	0.02%
2021/02/04	5.6	11.43	7	11.21	11.20	-1.4	1,366	-0.10%
2021/02/03	6	12.05	1	11.95	11.85	5	1,354	0.37%
2021/02/02	4	12.27	5.5	12.43	12.40	-1.5	1,341	-0.11%
2021/02/01	5.5	12.06	3	12.23	12.05	2.5	1,222	0.20%
2021/01/29	2	12.58	10	12.44	11.95	-8	1,211	-0.66%
2021/01/28	8.2	13.67	10.2	14.06	13.05	-2	1,179	-0.17%
2021/01/27	6	13.76	7.7	13.80	13.80	-1.7	1,154	-0.14%
2021/01/26	35.7	13.99	76	14.13	13.40	-40.3	1,132	-3.56%
2021/01/25	45	13.63	113	13.74	13.60	-68	935	-7.27%	大賣/
2021/01/22	76	13.40	33.1	13.12	13.50	42.9	893	4.81%
2021/01/21	81	12.66	98.4	13.13	12.35	-17.4	828	-2.10%
2021/01/20	132	13.39	38	13.16	12.15	94	733	12.82%	大買/
2021/01/19	31.2	12.80	24	12.91	13.30	7.2	600	1.20%
2021/01/18	1	11.95	14	11.08	12.10	-13	550	-2.37%
2021/01/15	9	11.34	1	11.20	11.00	8	521	1.54%
2021/01/14	22	11.35	20.1	11.49	11.00	2	511	0.39%
2021/01/13	0	10.25	6.1	10.95	11.05	-6.1	463	-1.32%
2021/01/12	4.1	10.00	5	10.11	10.05	-1	435	-0.22%
2021/01/11	5	10.13	15.1	10.19	10.15	-10.1	432	-2.33%
2021/01/08	1	9.78	1	9.93	9.90	0	425	0.00%
2021/01/07	1	9.80	3	9.84	9.91	-2	423	-0.47%
2021/01/06	0	0.00	1	9.97	9.75	-1	422	-0.24%
2021/01/05	7	9.99	1	10.10	9.97	6	419	1.43%
2021/01/04	1	10.05	1	10.15	10.15	0	416	0.00%
2020/12/31	0	0.00	1	10.15	10.00	-1	412	-0.24%
2020/12/30	1.1	10.03	2.1	10.26	10.15	-1	412	-0.25%
2020/12/29	2	10.37	4	10.08	10.35	-2	408	-0.49%
2020/12/28	1	9.90	8.2	9.88	9.93	-7.2	391	-1.83%
2020/12/25	0	9.69	5	9.66	9.64	-5	387	-1.29%
2020/12/24	1	9.65	0	0.00	9.69	1	388	0.26%
2020/12/22	1.1	9.47	2	9.47	9.44	-1	399	-0.24%
2020/12/21	1	9.52	2	9.55	9.57	-1	434	-0.23%
2020/12/18	3	9.65	4	9.75	9.70	-1	452	-0.22%
2020/12/17	1	9.68	11	9.70	9.74	-10	459	-2.17%
2020/12/16	1	9.70	0	0.00	9.77	1	469	0.21%
2020/12/15	2	9.81	3.6	9.84	9.67	-1.6	470	-0.35%
2020/12/14	6	9.77	5	9.76	9.82	1	466	0.21%
2020/12/11	9.6	9.94	3.7	9.90	9.80	5.9	465	1.27%
2020/12/10	3.3	9.67	1.4	9.67	9.65	1.9	458	0.42%
2020/12/09	3.1	9.66	4.1	9.64	9.68	-1	456	-0.21%
2020/12/08	1	9.52	3.1	9.54	9.57	-2	455	-0.45%
2020/12/07	10	9.60	8	9.70	9.52	2	454	0.44%
2020/12/04	5	9.83	2	9.87	9.84	3	446	0.67%
2020/12/03	17	9.94	13	10.01	9.72	4	442	0.90%
2020/12/02	15.1	10.49	48	10.65	10.30	-33	425	-7.75%
2020/12/01	122	11.84	63	11.68	11.30	59	396	14.89%	大買/
2020/11/30	7	10.69	5.9	10.78	11.10	1.1	291	0.36%
2020/11/27	37	10.32	57	10.69	10.10	-20	266	-7.50%
2020/11/26	44	9.99	17.8	10.00	10.00	26.2	226	11.58%
2020/11/25	13.8	9.11	1.2	8.74	9.13	12.6	210	5.97%
2020/11/24	1	8.67	0	0.00	8.74	1	201	0.50%
2020/11/23	1	8.64	0	0.00	8.69	1	200	0.50%
2020/11/20	1	8.82	1	8.84	8.77	0	198	0.00%
2020/11/19	2.2	8.81	2.2	8.81	8.82	0	198	0.01%
2020/11/17	0.2	8.55	0	0.00	8.67	0.2	197	0.08%
2020/11/16	0	8.80	0	0.00	8.69	0	200	0.02%
2020/11/13	0.3	8.72	0	0.00	8.74	0.3	197	0.15%
2020/11/12	4.4	8.92	0	8.90	8.80	4.4	198	2.24%
2020/11/11	0.1	8.83	2	8.95	8.93	-1.9	199	-0.95%
2020/11/10	1	8.89	1	8.99	9.00	0	200	0.00%
2020/11/09	2	9.05	0	0.00	8.96	2	199	1.00%
2020/11/06	0	0.00	2	8.90	8.88	-2	198	-1.01%
2020/11/05	0	0.00	8	8.91	8.82	-8	198	-4.04%
2020/11/04	0.1	9.01	0	0.00	9.03	0.1	197	0.06%
2020/11/03	0	0.00	2	9.03	9.00	-2	196	-1.02%
2020/11/02	1	8.99	0	0.00	8.92	1	195	0.51%
2020/10/28	0	0.00	3	9.35	8.85	-3	191	-1.56%
2020/10/27	2	8.55	0	0.00	8.69	2	187	1.07%
2020/10/20	0	0.00	0.2	8.55	8.55	-0.2	188	-0.12%
2020/10/19	0.2	8.52	0.2	8.52	8.63	0	187	0.00%
2020/10/16	2.2	8.57	1.1	8.51	8.57	1.1	189	0.56%
2020/10/15	0.2	8.37	1.2	8.38	8.43	-1	189	-0.53%
2020/10/14	2.1	8.39	0	0.00	8.38	2.1	190	1.11%
2020/10/13	1	8.35	1	8.45	8.34	0	191	0.00%
2020/10/12	2	8.42	1	8.69	8.43	1	192	0.54%
2020/10/08	2	8.70	0.8	8.65	8.68	1.2	196	0.63%
2020/10/07	0.8	8.58	2	8.65	8.60	-1.2	208	-0.59%
2020/09/30	1	8.79	2.4	8.81	8.82	-1.4	239	-0.59%
2020/09/29	1.4	8.48	0	0.00	8.81	1.4	237	0.59%
2020/09/28	1	8.65	0	0.00	8.69	1	235	0.43%
2020/09/25	12	8.92	3	8.59	8.61	9	233	3.85%
2020/09/24	28	9.68	4	9.56	9.50	24	221	10.85%
2020/09/23	0	0.00	9	9.51	9.54	-9	182	-4.92%
2020/09/22	6	8.76	2	9.15	8.68	4	162	2.46%
2020/09/21	0	0.00	5	9.11	9.26	-5	152	-3.28%
2020/09/18	1	8.36	5.9	8.33	8.42	-4.9	139	-3.49%
2020/09/16	1	8.16	0	0.00	8.22	1	138	0.72%
2020/09/15	1	8.21	0	0.00	8.22	1	137	0.72%
2020/09/14	0.2	8.24	0	0.00	8.25	0.2	138	0.12%
2020/09/11	3	8.30	0	0.00	8.22	3	137	2.18%
2020/09/10	2.7	8.44	2.2	8.46	8.44	0.5	135	0.40%
2020/09/09	0.7	8.38	0	0.00	8.39	0.7	134	0.55%
2020/09/08	0.4	8.62	1	8.70	8.63	-0.6	132	-0.45%
2020/09/07	2	8.51	1.3	8.61	8.70	0.7	130	0.52%
2020/09/04	0.3	8.32	0	0.00	8.33	0.3	127	0.27%
2020/09/03	0	0.00	1	8.20	8.15	-1	125	-0.80%
2020/08/28	2	8.04	0	0.00	8.00	2	123	1.62%
2020/08/19	0	0.00	1	8.01	7.99	-1	123	-0.81%
2020/08/11	1	8.06	0	0.00	7.89	1	123	0.81%
2020/08/06	1	8.23	0	0.00	8.19	1	124	0.81%
2020/07/30	0	0.00	11	7.76	7.89	-11	122	-8.96%
2020/07/27	10	8.31	15	8.04	8.06	-5	131	-3.80%
2020/07/24	0	0.00	5	8.26	8.24	-5	134	-3.71%
2020/07/23	1	8.37	0	0.00	8.37	1	136	0.73%
2020/07/22	2	8.41	0	0.00	8.37	2	140	1.43%
2020/07/21	0	0.00	1	8.30	8.31	-1	141	-0.71%
2020/07/17	2	8.60	1	8.82	8.60	1	139	0.72%
2020/07/16	2	9.22	0	0.00	8.84	2	138	1.44%
2020/07/15	9	9.18	0	0.00	9.01	9	138	6.48%
2020/07/14	8	9.84	8	9.81	9.46	0	135	0.00%
2020/07/13	19	9.43	6	9.68	9.68	13	124	10.41%
2020/07/07	0	0.00	1	7.76	7.83	-1	106	-0.94%
2020/07/06	1	7.95	0	0.00	7.81	1	105	0.95%
2020/07/03	0	0.00	1	7.85	7.76	-1	106	-0.94%
2020/06/17	1	7.66	2	7.83	7.79	-1	113	-0.88%
2020/06/16	2	7.80	0	0.00	7.76	2	115	1.74%
2020/06/05	0	0.00	0.2	8.04	8.04	-0.2	124	-0.19%
2020/05/20	0	0.00	2	7.64	7.63	-2	128	-1.56%
2020/05/18	0	0.00	2	7.60	7.48	-2	128	-1.55%
2020/05/13	1	7.37	0	0.00	7.42	1	134	0.74%
2020/05/12	7	7.48	0	0.00	7.48	7	138	5.07%
2020/05/11	2	7.62	0	0.00	7.69	2	141	1.42%
2020/04/30	0	0.00	1	7.82	8.18	-1	137	-0.72%
2020/04/29	0	0.00	1	7.85	7.70	-1	128	-0.78%
2020/04/28	0	0.00	9	7.37	7.46	-9	124	-7.24%
2020/04/24	0	0.00	1	7.32	7.30	-1	118	-0.84%
2020/04/23	1	6.95	0	0.00	6.91	1	115	0.86%
2020/04/22	5	7.08	0	0.00	7.05	5	114	4.38%
2020/04/20	7	7.28	0	0.00	7.34	7	112	6.25%
2020/04/13	2	7.86	0	0.00	7.51	2	102	1.96%
2020/04/08	0	0.00	1	7.32	7.19	-1	89	-1.11%
2020/03/24	0	0.00	1	7.51	7.21	-1	81	-1.22%
2020/03/16	1	8.00	0	0.00	7.62	1	79	1.25%
2020/03/10	0	0.00	3	9.15	9.80	-3	74	-4.01%
2020/03/04	3	10.40	0	0.00	10.30	3	75	3.97%
2020/02/17	0	0.00	1	10.40	10.80	-1	67	-1.47%
2020/02/13	1	9.67	0	0.00	10.00	1	63	1.58%
2019/11/01	1	10.30	0	0.00	10.30	1	172	0.58%
2019/09/19	0	0.00	1	9.57	9.45	-1	142	-0.70%
2019/07/30	1	7.67	0	0.00	7.70	1	77	1.28%