中櫃 (2613)-國泰-敦南券商分點個股進出

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

中櫃

(2613)

可現股當沖

股價
34.70
漲跌
▼0.70
漲幅
-1.98%
成交量
2,584張
產業
上市航運類股
194人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中櫃 (2613)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	33.4	34.75	18.1	34.75	34.70	15.4	4,563	0.34%
2024/11/21	155.1	35.97	87.4	35.81	35.40	67.7	4,527	1.50%	大買/
2024/11/20	355.9	35.70	381.3	35.88	35.45	-25.4	4,440	-0.57%	大買/大賣/
2024/11/19	134.9	35.10	102.7	35.27	34.85	32.1	4,220	0.76%	大買/大賣/
2024/11/18	74.6	34.39	76	34.37	34.10	-1.4	4,168	-0.03%
2024/11/15	212.5	35.28	235.3	35.66	34.45	-22.8	4,128	-0.55%	大買/大賣/
2024/11/14	66.7	34.57	86.2	34.40	33.70	-19.5	3,988	-0.49%
2024/11/13	79	35.34	44.2	35.20	34.70	34.8	3,941	0.88%
2024/11/12	169.6	36.26	170.9	36.16	35.30	-1.3	3,902	-0.03%	大買/大賣/
2024/11/11	164.9	35.80	225.5	35.44	35.80	-60.7	3,779	-1.60%	大買/大賣/
2024/11/08	556.1	36.72	620.9	36.84	35.50	-64.8	3,682	-1.76%	大買/大賣/
2024/11/07	98.4	34.88	115.4	34.66	35.45	-17	3,344	-0.51%	大賣/
2024/11/06	485	35.54	236.8	35.39	34.90	248.2	3,268	7.59%	大買/大賣/鉅額交易
2024/11/05	191.9	34.32	312.4	35.36	36.30	-120.5	2,992	-4.03%	大買/大賣/鉅額交易
2024/11/04	774.7	35.03	635.3	34.77	33.00	139.4	2,755	5.06%	大買/大賣/鉅額交易
2024/11/01	67	32.01	126.3	32.73	33.30	-59.3	2,416	-2.45%	大賣/
2024/10/30	8	30.76	8.4	30.77	30.30	-0.4	2,335	-0.02%
2024/10/29	28.5	30.43	14.4	30.38	30.15	14.1	2,338	0.60%
2024/10/28	89.9	31.90	53.6	31.93	31.20	36.3	2,337	1.55%
2024/10/25	3.1	30.84	15	30.55	30.65	-11.9	2,245	-0.53%
2024/10/24	5.1	30.65	12.1	30.94	30.55	-7	2,240	-0.31%
2024/10/23	11.7	31.31	2.4	31.36	31.10	9.2	2,230	0.41%
2024/10/22	32.8	31.47	6.6	31.46	31.45	26.2	2,229	1.18%
2024/10/21	24.5	31.18	40.1	30.92	31.40	-15.6	2,221	-0.70%
2024/10/18	26.3	30.71	3	30.50	30.50	23.3	2,216	1.05%
2024/10/17	45.2	31.58	46.6	31.54	31.10	-1.4	2,201	-0.06%
2024/10/16	18.2	30.50	9.1	30.54	31.05	9.1	2,168	0.42%
2024/10/15	22	30.65	4.1	30.22	30.05	17.9	2,133	0.84%
2024/10/14	1.6	31.06	8.4	31.03	30.90	-6.7	2,124	-0.32%
2024/10/11	8.4	32.20	9.1	31.50	31.30	-0.7	2,112	-0.03%
2024/10/09	10.7	32.92	12.2	32.73	32.30	-1.4	2,103	-0.07%
2024/10/08	27.9	33.86	24.1	33.64	33.45	3.8	2,098	0.18%
2024/10/07	27.6	33.96	60	33.82	33.80	-32.5	2,088	-1.55%
2024/10/04	125	35.62	102.4	35.40	34.70	22.6	2,074	1.09%	大買/大賣/
2024/10/01	603.4	39.40	674.5	39.58	38.55	-71.1	1,996	-3.56%	大買/大賣/
2024/09/30	112.7	37.40	69.6	36.92	36.65	43.1	1,679	2.56%	大買/
2024/09/27	389.3	38.55	406.9	38.53	38.45	-17.6	1,654	-1.07%	大買/大賣/
2024/09/26	900.2	38.82	691.1	38.91	38.80	209.1	1,461	14.31%	大買/大賣/鉅額交易
2024/09/25	240.6	35.60	193.1	36.11	36.50	47.5	1,081	4.39%	大買/大賣/
2024/09/24	17	31.87	23.9	32.74	33.20	-6.9	928	-0.74%
2024/09/23	0	0.00	1.2	30.18	30.20	-1.2	932	-0.12%
2024/09/20	1.7	30.44	3	30.65	30.00	-1.3	961	-0.13%
2024/09/19	0.1	30.60	4.3	30.01	30.35	-4.2	1,000	-0.42%
2024/09/18	3.2	30.07	0.4	30.39	29.95	2.8	1,045	0.27%
2024/09/16	1	29.90	2	30.00	29.85	-1	1,212	-0.08%
2024/09/13	0	0.00	0.1	29.85	30.05	-0.1	1,285	-0.01%
2024/09/12	2	29.63	1.3	29.74	29.90	0.7	1,438	0.05%
2024/09/11	17	29.55	24.4	29.49	29.60	-7.4	1,522	-0.49%
2024/09/10	5.4	28.51	0.8	28.99	28.40	4.6	1,667	0.27%
2024/09/09	12.4	28.54	15.3	28.54	29.00	-2.9	1,990	-0.15%
2024/09/06	3.2	29.39	3	29.55	29.40	0.2	2,201	0.01%
2024/09/05	6.1	29.43	5	29.52	29.45	1.1	2,426	0.05%
2024/09/04	7.3	29.50	2	29.41	29.35	5.3	2,911	0.18%
2024/09/03	3.3	30.84	7.1	31.06	30.75	-3.9	3,677	-0.11%
2024/09/02	18.5	30.90	2.9	31.16	30.55	15.6	4,444	0.35%
2024/08/30	5.4	31.68	14.1	31.67	31.50	-8.7	4,493	-0.19%
2024/08/29	2.6	31.42	2	31.40	31.45	0.6	4,559	0.01%
2024/08/28	4.4	31.94	8	32.03	31.90	-3.6	4,655	-0.08%
2024/08/27	4.3	32.17	10.2	32.05	32.25	-5.8	4,888	-0.12%
2024/08/26	6	32.96	12.1	32.50	32.80	-6	5,510	-0.11%
2024/08/23	2.3	31.43	7	31.52	31.80	-4.7	5,760	-0.08%
2024/08/22	8.3	32.24	1	32.20	32.00	7.3	5,944	0.12%
2024/08/21	7	32.79	4.1	33.06	32.55	2.9	6,060	0.05%
2024/08/20	2	33.30	22	33.56	33.00	-20	6,266	-0.32%
2024/08/19	5.1	32.80	4.1	33.02	33.10	0.9	6,370	0.01%
2024/08/16	5.4	33.10	7.4	33.21	33.05	-2	6,461	-0.03%
2024/08/15	23.4	33.48	4.2	33.64	33.10	19.3	6,473	0.30%
2024/08/14	6.8	33.96	15.7	34.29	33.60	-8.9	6,502	-0.14%
2024/08/13	5.3	33.59	42.1	33.46	33.60	-36.8	6,553	-0.56%
2024/08/12	46	34.16	19.1	33.82	34.05	26.9	6,699	0.40%
2024/08/09	21.3	33.46	56.1	33.27	33.10	-34.8	6,945	-0.50%
2024/08/08	6.1	33.26	4	33.55	33.20	2.1	7,201	0.03%
2024/08/07	8.6	33.11	10.4	33.55	33.95	-1.8	7,329	-0.03%
2024/08/06	13.2	32.78	20	32.54	31.95	-6.8	7,402	-0.09%
2024/08/05	18.6	32.34	32.1	32.17	32.65	-13.5	7,372	-0.18%
2024/08/02	27.5	34.98	15.6	34.79	34.35	11.9	7,366	0.16%
2024/08/01	17	34.75	23.2	34.74	34.95	-6.2	7,343	-0.08%
2024/07/31	50.2	34.40	10.7	34.15	33.95	39.5	7,330	0.54%
2024/07/30	9.3	33.41	10.8	33.62	33.80	-1.5	7,317	-0.02%
2024/07/29	5.8	33.30	7.7	33.02	33.00	-1.9	7,307	-0.03%
2024/07/26	2.4	33.22	1	33.55	33.95	1.4	7,301	0.02%
2024/07/23	6	34.09	20.7	34.05	33.95	-14.7	7,308	-0.20%
2024/07/22	6.9	33.76	27.2	33.65	34.05	-20.3	7,299	-0.28%
2024/07/19	6.2	34.97	14.6	34.89	34.40	-8.3	7,281	-0.11%
2024/07/18	9.6	35.87	11	35.90	35.55	-1.4	7,270	-0.02%
2024/07/17	9.8	35.99	18.1	36.07	35.90	-8.3	7,263	-0.11%
2024/07/16	13.7	36.37	6.4	36.56	36.15	7.3	7,269	0.10%
2024/07/15	31.6	36.56	31.7	36.60	36.75	-0.1	7,261	0.00%
2024/07/12	16.3	37.66	16	37.52	37.35	0.3	7,242	0.00%
2024/07/11	10.6	38.20	9.8	38.34	38.30	0.8	7,232	0.01%
2024/07/10	26.3	38.01	19.6	38.13	38.25	6.7	7,220	0.09%
2024/07/09	31.6	38.22	41	38.22	38.00	-9.4	7,206	-0.13%
2024/07/08	54.4	38.34	90.8	38.17	38.45	-36.4	7,181	-0.51%
2024/07/05	22.2	39.75	47.5	39.68	39.80	-25.4	7,149	-0.35%
2024/07/04	42.9	40.65	31.5	40.80	40.50	11.4	7,120	0.16%
2024/07/03	55.7	41.59	66	41.27	41.55	-10.3	7,095	-0.14%
2024/07/02	46.3	40.37	70.2	40.37	40.15	-23.9	7,044	-0.34%
2024/07/01	35.1	41.33	45.9	41.20	40.85	-10.8	7,013	-0.15%
2024/06/28	27.3	41.23	23.1	41.23	41.80	4.2	6,981	0.06%
2024/06/27	63.6	42.31	101.7	41.97	41.65	-38.1	6,942	-0.55%	大賣/
2024/06/26	49.1	43.31	43.4	43.08	42.75	5.7	6,900	0.08%
2024/06/25	56.7	43.45	75.1	43.55	43.95	-18.5	6,866	-0.27%
2024/06/24	90.5	43.89	115.5	43.48	43.30	-25	6,824	-0.37%	大賣/
2024/06/21	314.2	44.72	293	44.87	44.80	21.3	6,776	0.31%	大買/大賣/
2024/06/20	142.6	44.00	118.5	43.84	43.50	24.1	6,603	0.36%	大買/大賣/
2024/06/19	359.8	45.10	345	45.11	44.00	14.7	6,526	0.23%	大買/大賣/
2024/06/18	162.9	44.73	172.7	44.74	44.50	-9.8	6,373	-0.15%	大買/大賣/
2024/06/17	305.7	46.41	250	46.03	45.05	55.6	6,281	0.89%	大買/大賣/
2024/06/14	435.4	46.32	537.2	46.29	46.80	-101.9	6,119	-1.66%	大買/大賣/鉅額交易
2024/06/13	399.3	45.37	379	45.18	44.35	20.3	5,790	0.35%	大買/大賣/
2024/06/12	377.8	45.29	394.1	44.79	43.80	-16.3	5,574	-0.29%	大買/大賣/
2024/06/11	935.4	47.16	912.3	46.79	47.00	23.1	5,346	0.43%	大買/大賣/
2024/06/07	1,971.3	46.23	1,823.5	46.50	46.45	147.8	4,859	3.04%	大買/大賣/鉅額交易
2024/06/06	1,055.1	43.87	980.9	44.31	45.20	74.2	4,088	1.82%	大買/大賣/
2024/06/05	32	39.93	134.3	40.39	41.10	-102.3	3,320	-3.08%	大賣/鉅額交易
2024/06/04	127.4	38.32	188.3	38.27	37.40	-61	3,270	-1.86%	大買/大賣/
2024/06/03	162.9	40.27	188	40.41	40.00	-25.1	3,199	-0.78%	大買/大賣/
2024/05/31	485.3	41.41	474.1	41.21	40.35	11.2	3,098	0.36%	大買/大賣/
2024/05/30	1,846.3	43.65	1,554.5	42.02	40.85	291.9	2,862	10.20%	大買/大賣/鉅額交易
2024/05/29	547.5	40.92	610.9	41.74	42.05	-63.4	2,230	-2.84%	大買/大賣/
2024/05/28	315.9	37.29	305	37.73	38.25	10.9	1,970	0.55%	大買/大賣/
2024/05/27	135.7	34.27	126.2	34.41	34.80	9.5	1,780	0.54%	大買/大賣/
2024/05/24	268.8	32.67	172.9	32.00	31.65	96	1,656	5.79%	大買/大賣/
2024/05/23	100	32.18	158.2	32.88	33.30	-58.2	1,445	-4.02%	大賣/
2024/05/22	74.7	29.50	74.7	29.40	30.30	0	1,334	0.00%
2024/05/21	31.9	27.67	28.7	27.68	27.55	3.2	1,240	0.26%
2024/05/20	17.9	28.46	29.2	28.17	28.10	-11.3	1,225	-0.92%
2024/05/17	38.8	29.44	34.4	29.20	28.95	4.4	1,190	0.37%
2024/05/16	162.6	30.51	179.7	30.96	30.00	-17.1	1,131	-1.51%	大買/大賣/
2024/05/15	373.5	30.97	341.2	30.66	30.90	32.3	981	3.29%	大買/大賣/
2024/05/14	222.1	29.38	166.2	29.85	30.25	55.9	725	7.71%	大買/大賣/
2024/05/13	80.2	27.42	33.7	27.46	27.50	46.5	456	10.19%
2024/05/10	71	23.90	132.5	24.49	25.00	-61.5	323	-19.03%	大賣/
2024/05/09	4.1	22.91	7	22.79	22.75	-2.9	234	-1.23%
2024/05/08	13.1	23.37	12	23.48	22.65	1.1	230	0.46%
2024/05/07	6.3	22.78	1	22.85	22.75	5.3	209	2.52%
2024/05/06	21.2	22.75	4.9	22.68	22.55	16.3	204	7.98%
2024/05/03	5.2	22.44	9	22.43	22.35	-3.8	201	-1.90%
2024/05/02	1	22.90	1.4	22.86	22.65	-0.4	195	-0.20%
2024/04/30	0.3	22.84	0	22.90	22.70	0.3	192	0.17%
2024/04/29	2.2	22.96	3.4	23.03	23.15	-1.2	189	-0.61%
2024/04/26	1.1	22.12	1.2	22.24	22.50	-0.1	174	-0.04%
2024/04/25	0.3	22.06	0	0.00	22.00	0.3	168	0.17%
2024/04/24	2	22.10	3	22.17	22.00	-1	169	-0.58%
2024/04/23	8.2	21.93	3.7	21.94	21.75	4.5	164	2.74%
2024/04/22	7.2	22.41	8.2	22.61	22.40	-1	163	-0.62%
2024/04/19	7.1	21.58	5.7	21.68	21.45	1.4	146	0.95%
2024/04/18	4.5	21.75	6.8	21.72	21.60	-2.3	145	-1.55%
2024/04/17	1.9	21.85	0.9	21.90	21.75	1	146	0.67%
2024/04/16	15.3	21.71	2.5	21.82	21.80	12.8	148	8.64%
2024/04/15	5.9	21.90	2.3	22.03	21.85	3.6	154	2.35%
2024/04/12	1.5	22.01	7	21.94	21.90	-5.5	162	-3.36%
2024/04/11	1.5	22.05	5.4	22.10	21.95	-3.9	192	-2.02%
2024/04/10	7.6	21.91	3.2	22.01	22.05	4.4	235	1.86%
2024/04/09	2.8	21.92	0.8	22.13	22.05	2	235	0.87%
2024/04/08	10	21.85	5	21.91	22.05	5.1	249	2.04%
2024/04/03	0.3	22.10	1.6	22.04	21.95	-1.3	252	-0.52%
2024/04/02	0.3	22.17	0	0.00	22.05	0.3	258	0.11%
2024/04/01	1.9	22.14	0	0.00	22.05	1.9	260	0.72%
2024/03/29	19.7	21.72	18.8	22.10	22.30	0.9	265	0.33%
2024/03/28	1.2	21.94	0	0.00	21.90	1.2	268	0.46%
2024/03/27	0.5	21.94	0.5	22.05	22.10	0	276	-0.01%
2024/03/26	4.6	22.00	1.2	22.02	21.90	3.5	287	1.22%
2024/03/25	3.5	22.00	5.4	21.86	22.05	-1.9	288	-0.66%
2024/03/22	2.9	21.72	2.7	21.86	21.65	0.3	292	0.09%
2024/03/21	8	21.88	3.3	22.04	21.80	4.7	301	1.55%
2024/03/20	1.4	21.82	1.2	22.11	21.85	0.2	302	0.08%
2024/03/19	0.3	22.04	2.3	21.95	21.95	-2.1	303	-0.68%
2024/03/18	6.9	21.86	4	21.70	21.75	2.8	305	0.93%
2024/03/15	0.3	22.15	1	22.05	22.05	-0.7	306	-0.24%
2024/03/14	10.4	22.31	5.3	22.17	22.25	5	307	1.64%
2024/03/13	13.3	22.49	9.8	22.46	22.60	3.5	306	1.13%
2024/03/12	5.2	22.50	2.5	22.70	22.50	2.7	309	0.88%
2024/03/11	6.6	22.48	6.5	22.69	22.70	0.1	326	0.02%
2024/03/08	14.2	22.66	0.4	22.75	22.65	13.8	409	3.37%
2024/03/07	2.2	22.74	1	22.93	22.95	1.2	438	0.27%
2024/03/06	1.3	22.76	4	22.75	22.90	-2.7	443	-0.61%
2024/03/05	6.8	22.67	0	0.00	22.65	6.8	441	1.54%
2024/03/04	0.2	22.84	0	0.00	22.75	0.2	440	0.06%
2024/03/01	0.6	23.11	0.4	22.90	22.90	0.1	445	0.02%
2024/02/29	3.3	22.66	4.2	22.84	22.95	-0.9	438	-0.20%
2024/02/27	1.3	22.55	1.3	22.56	22.50	0.1	437	0.02%
2024/02/26	2.4	22.97	0.4	23.00	22.80	2	436	0.46%
2024/02/23	3.4	22.88	2	22.90	22.80	1.4	434	0.31%
2024/02/22	2	22.96	1.6	23.06	23.05	0.3	432	0.08%
2024/02/21	0.1	22.94	3	22.91	22.90	-2.9	428	-0.67%
2024/02/20	0.5	22.48	0.1	22.50	22.50	0.4	424	0.10%
2024/02/19	2.8	22.49	0.2	22.58	22.30	2.6	424	0.62%
2024/02/16	0.2	22.40	1	22.40	22.25	-0.8	424	-0.19%
2024/02/15	1.6	22.22	1	22.16	22.25	0.5	423	0.12%
2024/02/05	2.3	22.54	0.1	22.55	22.50	2.2	423	0.52%
2024/02/02	0.7	22.38	3.2	22.47	22.55	-2.5	422	-0.59%
2024/02/01	2.8	22.09	5	21.95	21.95	-2.2	418	-0.53%
2024/01/31	0.2	22.29	0	0.00	22.05	0.2	417	0.04%
2024/01/30	1.8	22.22	0	0.00	22.25	1.8	418	0.43%
2024/01/29	0	22.34	0	0.00	22.40	0	419	0.01%
2024/01/26	0.3	22.24	0	22.35	22.15	0.2	420	0.06%
2024/01/25	0	22.50	0.7	22.53	22.30	-0.7	420	-0.17%
2024/01/24	0.2	22.50	2.3	22.51	22.55	-2.1	420	-0.51%
2024/01/23	0.1	22.23	0	0.00	22.15	0.1	420	0.01%
2024/01/22	0.1	22.19	0.6	22.16	22.10	-0.5	421	-0.13%
2024/01/19	1.6	22.29	2	22.10	22.10	-0.4	420	-0.10%
2024/01/18	1	22.10	1	22.30	22.35	0	419	-0.01%
2024/01/17	0.8	21.96	1.1	22.31	22.00	-0.3	418	-0.08%
2024/01/16	1.2	22.64	1	22.00	22.35	0.2	417	0.04%
2024/01/15	2.2	22.58	2.1	22.65	22.50	0.1	414	0.01%
2024/01/12	2	22.70	5.1	22.74	22.70	-3.1	413	-0.74%
2024/01/11	0.1	22.50	1	22.45	22.30	-1	411	-0.23%
2024/01/10	2.1	22.19	0	0.00	22.15	2.1	410	0.51%
2024/01/09	1.5	22.69	3	22.63	22.70	-1.5	408	-0.38%
2024/01/08	7.6	23.78	2	23.43	23.40	5.6	401	1.38%
2024/01/05	26.2	24.72	31.9	24.22	24.20	-5.8	393	-1.47%
2024/01/04	11.2	24.11	19.4	24.05	23.75	-8.2	363	-2.27%
2024/01/03	0.2	23.19	0.1	23.15	23.00	0.1	320	0.02%
2024/01/02	3.1	23.97	3.1	23.89	23.15	-0.1	319	-0.02%
2023/12/29	4.1	22.80	5	22.98	23.20	-0.9	304	-0.31%
2023/12/28	5.2	22.74	3	22.90	23.10	2.2	299	0.74%
2023/12/27	6.1	23.03	5	23.14	22.95	1.1	293	0.38%
2023/12/26	3.1	22.92	1	23.15	23.20	2.1	291	0.72%
2023/12/25	4.3	22.86	2.1	23.11	22.95	2.2	286	0.77%
2023/12/22	2.2	22.93	11	23.16	23.60	-8.8	277	-3.17%
2023/12/21	6.3	23.76	10.3	23.66	23.50	-4	268	-1.50%
2023/12/20	0.1	22.75	6	22.80	23.10	-5.9	255	-2.31%
2023/12/19	3	22.83	1.1	22.95	22.85	2	253	0.77%
2023/12/18	5.3	23.55	1	23.85	22.85	4.3	249	1.75%
2023/12/15	0.1	22.49	1.1	22.50	22.40	-1	241	-0.41%
2023/12/14	2.6	22.26	1.3	22.34	22.25	1.3	240	0.54%
2023/12/13	0.2	22.49	4	22.41	22.35	-3.8	240	-1.59%
2023/12/12	1	22.30	0.1	22.28	22.20	1	245	0.39%
2023/12/11	5.3	22.36	0.5	22.26	22.10	4.8	244	1.96%
2023/12/08	2.5	22.29	0	0.00	22.35	2.5	240	1.03%
2023/12/07	3.6	22.52	4	22.48	22.25	-0.5	236	-0.19%
2023/12/06	9	22.84	18.4	22.83	22.55	-9.4	229	-4.08%
2023/12/05	86.7	24.34	71.7	24.23	23.60	15	207	7.24%
2023/12/04	18.2	22.61	25	23.20	23.50	-6.9	118	-5.78%
2023/12/01	2.4	21.39	3.1	21.32	21.40	-0.7	83	-0.83%
2023/11/30	0.2	20.93	2	20.85	20.90	-1.8	77	-2.29%
2023/11/29	0.3	20.95	0	0.00	20.80	0.3	77	0.36%
2023/11/28	13.1	21.20	13.5	21.11	20.75	-0.4	78	-0.56%
2023/11/27	0.2	20.54	0	20.55	20.50	0.1	72	0.20%
2023/11/24	1.1	20.32	0	0.00	20.35	1.1	71	1.55%
2023/11/22	1.5	20.22	1	20.35	20.40	0.5	71	0.66%
2023/11/21	0.1	20.49	0.2	20.45	20.30	-0.1	71	-0.10%
2023/11/20	0.1	20.50	0.1	20.50	20.35	0	72	-0.07%
2023/11/17	0.6	20.40	0	0.00	20.45	0.6	72	0.78%
2023/11/16	1	20.25	0	20.35	20.30	1	73	1.34%
2023/11/15	0.1	20.13	4	20.20	20.15	-3.9	76	-5.09%
2023/11/14	1.4	19.94	1.1	20.03	20.00	0.3	85	0.37%
2023/11/13	4.4	19.90	0	0.00	19.85	4.4	85	5.11%
2023/11/10	1.2	20.06	0	0.00	20.05	1.2	84	1.45%
2023/11/09	0.2	20.09	0	0.00	20.05	0.2	84	0.22%
2023/11/08	0.1	20.13	0	20.10	20.00	0.1	86	0.10%
2023/11/07	0.6	20.09	0	0.00	19.95	0.6	86	0.74%
2023/11/06	1.5	20.11	0.1	20.15	20.05	1.4	86	1.67%
2023/11/03	0.4	20.20	0	0.00	19.95	0.4	85	0.42%
2023/11/02	0.3	20.13	0	0.00	20.05	0.3	84	0.39%
2023/11/01	0.7	20.02	1	20.00	20.00	-0.3	84	-0.38%
2023/10/31	4.1	19.97	1	20.05	20.00	3.1	84	3.69%
2023/10/30	1.8	20.20	0	0.00	20.05	1.8	83	2.14%
2023/10/27	0.1	20.32	0	20.43	20.20	0	84	0.03%
2023/10/26	0.8	20.24	0	0.00	20.20	0.8	85	0.90%
2023/10/25	1.4	20.21	2	20.30	20.15	-0.6	86	-0.72%
2023/10/24	0.3	20.28	0	20.25	20.25	0.3	89	0.31%
2023/10/23	1.3	20.32	2	20.33	20.25	-0.7	89	-0.78%
2023/10/20	0.1	20.48	0.5	20.49	20.45	-0.4	90	-0.43%
2023/10/19	0.1	20.49	2	20.53	20.50	-1.9	91	-2.09%
2023/10/18	0.5	20.33	1	20.45	20.40	-0.5	92	-0.50%
2023/10/17	2.4	20.39	20.9	20.30	20.30	-18.5	93	-19.75%
2023/10/16	0.1	20.55	0	0.00	20.45	0.1	94	0.11%
2023/10/13	1	20.32	2	20.53	20.50	-1	96	-1.00%
2023/10/12	1.3	20.39	1	20.55	20.55	0.3	98	0.28%
2023/10/11	3.3	20.50	0	0.00	20.45	3.3	101	3.21%
2023/10/06	0.1	20.97	1.1	21.05	20.45	-1	105	-0.94%
2023/10/05	0	0.00	0	21.00	20.80	0	105	-0.01%
2023/10/04	0.2	20.72	0	0.00	20.65	0.2	105	0.17%
2023/10/03	0.1	20.65	0.1	20.75	20.60	0	106	-0.03%
2023/10/02	0.5	20.77	0.1	21.00	20.55	0.4	108	0.39%
2023/09/27	0	20.99	0	0.00	20.90	0	110	0.02%
2023/09/26	0.1	20.96	0.1	20.90	20.70	0.1	112	0.05%
2023/09/25	0.1	21.05	2	20.80	20.90	-1.9	118	-1.62%
2023/09/22	6.1	20.99	0.4	21.09	20.85	5.8	121	4.73%
2023/09/21	0.1	21.21	0	0.00	21.10	0.1	121	0.08%
2023/09/20	1.1	21.53	3.1	21.43	21.15	-2	121	-1.64%
2023/09/19	0.7	21.15	0	21.20	21.00	0.7	119	0.62%
2023/09/18	2.4	21.44	5.7	21.43	21.20	-3.3	119	-2.74%
2023/09/15	3.6	21.34	4	21.33	21.50	-0.4	119	-0.33%
2023/09/14	0	20.85	0	0.00	20.70	0	112	0.04%
2023/09/13	0.2	20.58	0	0.00	20.50	0.2	112	0.14%
2023/09/12	0	20.70	0.5	20.70	20.45	-0.5	115	-0.39%
2023/09/11	1.5	20.54	1.5	20.66	20.45	0	116	-0.04%
2023/09/08	0.2	20.76	0	0.00	20.65	0.2	118	0.21%
2023/09/07	0.2	20.72	0	20.80	20.75	0.2	119	0.20%
2023/09/06	0.1	20.80	0	0.00	20.75	0.1	119	0.08%
2023/09/05	0.3	20.86	0	20.85	20.80	0.3	120	0.25%
2023/09/04	0.5	20.84	0	0.00	20.75	0.5	123	0.40%
2023/09/01	0.3	20.91	1.4	20.81	20.55	-1.1	124	-0.91%
2023/08/31	0.1	20.84	0	0.00	20.80	0.1	125	0.08%
2023/08/30	0.4	20.55	0	0.00	20.55	0.4	127	0.31%
2023/08/29	0.1	20.60	0	0.00	20.35	0.1	129	0.06%
2023/08/28	1.2	20.32	1	20.46	20.55	0.2	130	0.12%
2023/08/25	0.2	20.80	0.1	20.79	20.60	0.2	130	0.14%
2023/08/24	0.1	20.97	0	21.20	20.75	0	131	0.03%
2023/08/23	0	0.00	0.1	21.00	20.80	-0.1	133	-0.08%
2023/08/22	0.2	20.82	0	0.00	20.80	0.2	143	0.17%
2023/08/21	1.5	21.29	0	21.15	20.80	1.5	143	1.01%
2023/08/18	0.9	21.35	7.2	21.41	21.45	-6.3	144	-4.36%
2023/08/17	0.3	20.42	0.7	20.39	20.40	-0.4	135	-0.30%
2023/08/16	0.7	20.36	0.4	20.38	20.45	0.4	135	0.28%
2023/08/15	0.7	20.29	1	20.30	20.40	-0.3	136	-0.23%
2023/08/14	4.5	20.06	0.1	20.23	20.30	4.4	137	3.19%
2023/08/11	0.7	20.29	0.1	20.43	20.35	0.6	137	0.45%
2023/08/10	2.6	20.40	3.1	20.60	20.30	-0.4	140	-0.29%
2023/08/09	0.4	20.55	0	20.55	20.50	0.4	140	0.28%
2023/08/08	3.6	20.54	14.4	20.48	20.50	-10.8	142	-7.61%
2023/08/07	3.9	20.67	1.4	20.74	20.65	2.5	145	1.70%
2023/08/04	0	20.75	0	0.00	20.65	0	147	0.00%
2023/08/02	3.7	20.62	2	20.72	20.65	1.7	150	1.10%
2023/08/01	0.1	20.90	1	20.80	20.80	-0.9	149	-0.62%
2023/07/31	3.9	20.71	2.2	20.74	20.75	1.7	151	1.09%
2023/07/28	0.3	20.93	4.6	20.82	20.70	-4.3	152	-2.80%
2023/07/27	8.3	20.52	5.1	20.51	20.55	3.2	151	2.10%
2023/07/26	2.6	20.26	2.2	20.23	20.30	0.4	150	0.29%
2023/07/25	2.2	20.26	1	20.30	20.30	1.2	152	0.77%
2023/07/24	4.5	20.27	1	20.30	20.25	3.5	151	2.31%
2023/07/21	4.9	20.32	2.7	20.38	20.40	2.2	152	1.44%
2023/07/20	2.6	20.41	1.4	20.51	20.35	1.2	154	0.78%
2023/07/19	7	20.38	2	20.51	20.35	5	156	3.18%
2023/07/18	8	20.60	4.8	20.66	20.50	3.2	161	1.98%
2023/07/17	4.6	20.52	2.1	20.60	20.70	2.4	162	1.49%
2023/07/14	6.6	20.63	3.7	20.79	20.60	2.8	163	1.73%
2023/07/13	13.3	20.96	3.6	21.07	20.60	9.7	163	5.92%
2023/07/12	5	21.18	2.3	21.24	21.20	2.6	168	1.57%
2023/07/11	0.4	21.44	2	21.30	21.20	-1.6	169	-0.93%
2023/07/10	5.1	21.35	2.7	21.26	21.30	2.5	172	1.43%
2023/07/07	7.7	21.36	1	21.40	21.50	6.7	173	3.88%
2023/07/06	10	21.54	2	21.54	21.60	8	173	4.65%
2023/07/05	2.2	21.74	2	21.75	21.65	0.2	171	0.12%
2023/07/04	3.7	21.70	6.1	21.85	21.65	-2.4	173	-1.36%
2023/07/03	0.4	21.92	32.1	21.69	21.80	-31.6	175	-18.05%
2023/06/30	5	21.63	2	21.70	21.50	3	170	1.73%
2023/06/29	3.5	21.65	2.1	21.71	21.60	1.4	172	0.83%
2023/06/28	2.8	21.70	1.1	21.71	21.65	1.7	172	1.00%
2023/06/27	1.9	21.81	0.1	21.90	21.70	1.9	174	1.07%
2023/06/26	3.5	21.77	0	0.00	21.80	3.5	175	2.01%
2023/06/21	7.2	21.74	4.9	21.83	22.00	2.3	177	1.29%
2023/06/20	3.8	21.81	1	21.89	21.80	2.8	179	1.54%
2023/06/19	7.3	21.83	18	21.82	21.80	-10.7	182	-5.87%
2023/06/16	1.9	21.75	0	0.00	21.95	1.9	182	1.05%
2023/06/15	2.2	21.93	6	21.83	21.80	-3.8	182	-2.08%
2023/06/14	3.3	21.92	2.1	21.81	21.95	1.2	186	0.63%
2023/06/13	1.8	21.73	1	21.80	21.70	0.8	189	0.40%
2023/06/12	2.3	21.79	1	21.87	21.70	1.3	193	0.68%
2023/06/09	3.7	21.93	1	21.95	21.85	2.7	200	1.36%
2023/06/08	0.3	22.08	3	22.02	22.00	-2.8	213	-1.29%
2023/06/07	0.7	21.89	0	21.90	21.70	0.7	227	0.31%
2023/06/06	4.4	21.82	0	0.00	21.70	4.4	239	1.84%
2023/06/05	1.5	21.90	2	21.90	21.80	-0.5	244	-0.22%
2023/06/02	3.8	21.70	1	21.75	21.60	2.8	253	1.11%
2023/06/01	3	21.70	6	21.71	21.65	-3	265	-1.13%
2023/05/31	3.4	21.75	1	21.79	21.70	2.4	284	0.84%
2023/05/30	7.3	21.66	1.6	21.77	21.70	5.7	304	1.89%
2023/05/29	4.7	21.75	1.4	21.81	21.65	3.3	331	0.99%
2023/05/26	8.6	21.71	19	21.68	21.50	-10.4	366	-2.84%
2023/05/25	3.3	22.21	1.8	22.29	22.10	1.6	397	0.39%
2023/05/24	2.2	22.37	2	22.45	22.45	0.2	402	0.05%
2023/05/23	3.9	22.29	17.6	22.35	22.20	-13.7	403	-3.41%
2023/05/22	3.1	22.31	2	22.29	22.20	1.1	404	0.28%
2023/05/19	0.1	22.22	3	22.03	22.00	-2.9	404	-0.73%
2023/05/18	1.1	22.10	2	22.00	22.10	-0.9	403	-0.22%
2023/05/17	1.2	22.15	1.1	22.05	21.95	0.1	404	0.04%
2023/05/16	2.1	21.88	1	22.00	21.95	1.1	406	0.27%
2023/05/15	1.1	22.00	2	22.02	22.00	-0.9	406	-0.23%
2023/05/12	12.3	21.91	0	0.00	22.00	12.3	409	3.00%
2023/05/11	4.2	22.00	0	0.00	22.05	4.2	415	1.01%
2023/05/10	0.2	22.58	0	0.00	22.30	0.2	411	0.05%
2023/05/09	3.6	22.05	1	22.21	22.15	2.6	411	0.64%
2023/05/08	0.3	22.47	4	22.51	22.35	-3.7	410	-0.89%
2023/05/05	1.1	22.70	1.1	22.52	22.45	0	422	0.00%
2023/05/04	0.1	22.38	0.2	22.35	22.20	-0.1	423	-0.02%
2023/05/03	0.7	22.45	2	22.45	22.30	-1.3	426	-0.31%
2023/05/02	0.2	22.50	5	22.48	22.50	-4.8	437	-1.11%
2023/04/28	5.2	22.50	2	22.53	22.35	3.2	438	0.73%
2023/04/27	0.1	22.30	0.2	22.29	22.10	-0.1	438	-0.03%
2023/04/26	1.4	22.05	0	0.00	21.95	1.4	441	0.31%
2023/04/25	19.4	22.17	9	22.11	22.05	10.4	443	2.35%
2023/04/24	3.3	22.59	4.1	22.58	22.50	-0.8	442	-0.18%
2023/04/21	4.6	22.40	1.5	22.53	23.10	3.1	443	0.70%
2023/04/20	1	22.81	2	22.75	22.95	-1	439	-0.23%
2023/04/19	5	22.90	4.2	22.92	22.90	0.8	442	0.19%
2023/04/18	0.5	22.96	1.3	23.05	22.80	-0.7	444	-0.16%
2023/04/17	2.2	23.07	1.5	23.10	23.05	0.6	446	0.14%
2023/04/14	2.8	22.50	1.1	22.58	22.40	1.7	440	0.38%
2023/04/13	4.5	22.45	5	22.46	22.55	-0.5	447	-0.11%
2023/04/12	10.3	22.30	1	22.30	22.30	9.3	451	2.05%
2023/04/11	1.3	22.44	1.6	22.49	22.35	-0.3	457	-0.06%
2023/04/10	2.3	22.56	0.2	22.83	22.40	2.1	463	0.45%
2023/04/07	3.1	22.47	1.1	22.80	22.45	2	487	0.41%
2023/04/06	1.5	22.43	0.3	23.13	22.30	1.1	492	0.23%
2023/03/31	0.8	22.29	2.2	22.23	22.25	-1.4	512	-0.28%
2023/03/30	5	22.12	1.2	22.22	22.10	3.8	629	0.60%
2023/03/29	2.2	22.36	1	22.43	22.25	1.2	644	0.18%
2023/03/28	2.3	22.42	1.3	22.66	22.30	1	662	0.15%
2023/03/27	0	22.70	2	22.45	22.45	-2	670	-0.30%
2023/03/24	4.1	22.30	1	22.30	22.25	3.1	693	0.45%
2023/03/23	2.7	22.43	2	22.47	22.35	0.7	698	0.09%
2023/03/22	4.4	22.78	1	22.81	22.80	3.4	699	0.49%
2023/03/21	1.2	23.00	2	23.03	22.95	-0.8	708	-0.12%
2023/03/20	1.2	22.90	4	22.78	22.75	-2.8	712	-0.39%
2023/03/17	1	22.79	0	0.00	22.60	1	717	0.15%
2023/03/16	2.1	22.57	5	22.51	22.15	-2.9	716	-0.41%
2023/03/15	4.2	22.86	8	22.89	22.65	-3.8	718	-0.53%
2023/03/14	7.5	22.64	10.2	22.60	22.60	-2.7	720	-0.38%
2023/03/13	17.4	23.35	9	23.08	23.20	8.4	717	1.17%
2023/03/10	30.2	24.76	22.1	24.80	24.90	8.2	713	1.15%
2023/03/09	13.1	24.62	5.3	24.75	24.70	7.8	723	1.08%
2023/03/08	16	24.77	9.3	25.06	24.75	6.7	721	0.94%
2023/03/07	11.1	24.95	31.1	25.00	24.95	-20	720	-2.78%
2023/03/06	19.3	24.79	27.1	24.76	24.85	-7.8	711	-1.10%
2023/03/03	19.4	24.89	10.2	25.03	24.85	9.2	710	1.30%
2023/03/02	24.1	24.64	54.2	24.77	24.70	-30.1	696	-4.32%
2023/03/01	59	24.41	87.3	24.45	24.20	-28.3	685	-4.13%
2023/02/24	124.2	24.02	25.7	24.02	24.15	98.5	661	14.89%	大買/
2023/02/23	64.4	23.58	22.6	23.58	23.75	41.8	625	6.69%
2023/02/22	3.1	22.69	9.2	22.76	22.75	-6.1	596	-1.03%
2023/02/21	3.6	22.67	5	22.56	22.65	-1.4	594	-0.24%
2023/02/20	3.6	22.40	3	22.50	22.50	0.6	599	0.10%
2023/02/17	3.5	22.34	0	0.00	22.30	3.5	610	0.57%
2023/02/16	1	22.35	5	22.41	22.45	-4	619	-0.64%
2023/02/15	2.3	22.39	2	22.47	22.35	0.3	630	0.05%
2023/02/14	3	22.35	1	22.55	22.65	2	633	0.32%
2023/02/13	1.5	21.90	3	22.03	22.30	-1.5	640	-0.24%
2023/02/10	1.3	22.20	4	22.00	22.10	-2.7	649	-0.42%
2023/02/09	10.1	22.65	7.2	22.64	22.50	2.9	656	0.44%
2023/02/08	2.7	22.32	4	22.43	22.25	-1.3	665	-0.20%
2023/02/07	2.1	22.33	0	0.00	22.25	2.1	674	0.32%
2023/02/06	4.1	22.55	8	22.46	22.40	-3.9	709	-0.55%
2023/02/03	3	22.97	10.6	22.72	22.75	-7.6	721	-1.05%
2023/02/02	4	22.51	0	22.50	22.60	4	719	0.55%
2023/02/01	14.1	22.27	3.1	22.34	22.25	11	724	1.52%
2023/01/31	5.3	22.27	15	22.05	22.30	-9.7	724	-1.33%
2023/01/30	1.4	21.80	0	23.70	21.60	1.4	722	0.20%
2023/01/17	0	21.80	1.1	21.57	21.55	-1	731	-0.14%
2023/01/16	12	21.45	0	0.00	21.45	12	736	1.63%
2023/01/13	1.2	21.30	4	21.33	21.60	-2.8	737	-0.38%
2023/01/12	9.2	21.70	0.1	21.85	21.40	9.1	745	1.22%
2023/01/11	0.1	21.87	2	21.80	21.65	-1.9	753	-0.25%
2023/01/10	4.2	21.81	0	0.00	21.75	4.2	754	0.55%
2023/01/09	3	21.77	2	21.85	21.80	1	759	0.14%
2023/01/06	1.3	21.97	5	21.70	21.75	-3.7	764	-0.48%
2023/01/05	0.1	22.05	3.5	22.19	22.00	-3.4	789	-0.43%
2023/01/04	7.2	21.93	1.6	22.24	21.90	5.6	801	0.70%
2023/01/03	4.1	21.89	2	22.03	21.95	2.1	827	0.25%
2022/12/30	2.1	22.52	0.2	22.75	22.65	1.9	823	0.23%
2022/12/29	6.3	22.38	1	22.60	22.35	5.3	823	0.64%
2022/12/28	3.1	22.79	1	22.95	22.65	2.1	826	0.25%
2022/12/27	13	23.16	21.5	23.41	23.00	-8.5	832	-1.02%
2022/12/26	16.7	22.59	4.3	22.65	22.50	12.4	823	1.51%
2022/12/23	7.6	22.68	2	22.88	23.00	5.6	826	0.68%
2022/12/22	54.6	24.39	31.2	24.37	23.35	23.4	818	2.86%
2022/12/21	3.2	22.65	6.1	22.82	22.85	-2.9	719	-0.41%
2022/12/20	2	22.20	1	22.70	21.80	1	724	0.14%
2022/12/19	3.4	22.76	1	22.90	22.30	2.4	717	0.34%
2022/12/16	9	23.03	7.9	23.16	22.65	1.1	731	0.15%
2022/12/15	1.1	22.99	5	23.00	23.00	-3.9	721	-0.54%
2022/12/14	1.2	22.63	1	22.70	22.70	0.2	735	0.03%
2022/12/13	5.3	22.73	8.2	23.04	23.00	-2.8	739	-0.39%
2022/12/12	2.3	22.19	0.6	22.48	22.20	1.7	747	0.23%
2022/12/09	1	22.30	2	22.53	22.65	-1	772	-0.13%
2022/12/08	0	22.65	1.4	22.36	22.20	-1.4	842	-0.17%
2022/12/07	2	22.53	5	22.54	22.25	-3	867	-0.35%
2022/12/06	4.6	22.51	3.1	22.59	22.25	1.5	912	0.17%
2022/12/05	0	0.00	0.1	23.00	22.95	-0.1	947	-0.01%
2022/12/02	6.3	22.72	3	22.67	22.60	3.3	948	0.35%
2022/12/01	17.2	23.04	8.1	23.06	22.75	9.1	953	0.95%
2022/11/30	11.3	22.32	10	22.21	22.30	1.3	932	0.14%
2022/11/29	3	21.50	9	21.78	21.90	-6	925	-0.65%
2022/11/28	3.2	21.58	2.4	21.73	21.55	0.8	928	0.09%
2022/11/25	7	21.98	2	22.13	21.70	5	931	0.54%
2022/11/24	3.5	21.73	1.5	21.81	21.75	2	924	0.22%
2022/11/23	5.7	21.77	2.5	21.75	21.80	3.2	922	0.35%
2022/11/22	9.6	21.06	1.3	21.19	20.95	8.3	919	0.90%
2022/11/21	5.5	21.11	0	0.00	21.10	5.5	918	0.60%
2022/11/18	1.3	21.36	1	21.56	21.05	0.3	918	0.03%
2022/11/17	2	21.73	1.5	21.77	21.70	0.5	909	0.05%
2022/11/16	11.2	21.61	0.8	21.88	21.55	10.4	907	1.15%
2022/11/15	4	22.28	4	22.06	21.90	0	902	0.00%
2022/11/14	0.1	22.50	1	22.05	22.10	-1	896	-0.11%
2022/11/11	6.1	22.02	1	21.65	21.65	5.1	894	0.57%
2022/11/10	5.1	21.92	4	21.78	21.70	1.1	887	0.13%
2022/11/09	1.2	21.68	1.6	21.92	22.00	-0.4	887	-0.04%
2022/11/08	0	22.15	0	0.00	22.05	0	880	0.00%
2022/11/07	5.1	22.06	0	0.00	21.80	5.1	871	0.58%
2022/11/04	1	21.90	2	21.00	21.90	-1	865	-0.11%
2022/11/03	0.5	20.93	6	20.98	21.25	-5.5	853	-0.65%
2022/11/02	15.1	21.22	16	20.92	20.70	-0.9	845	-0.11%
2022/11/01	3	20.20	1	20.45	20.35	2	813	0.25%
2022/10/31	5.3	20.20	0	0.00	20.00	5.3	808	0.65%
2022/10/28	1.7	20.38	1	20.55	19.80	0.7	807	0.08%
2022/10/27	0.1	20.70	0	0.00	20.85	0.1	811	0.01%
2022/10/26	1.4	20.22	1	20.60	20.20	0.4	814	0.04%
2022/10/25	1.3	20.85	0.9	21.00	20.60	0.3	814	0.04%
2022/10/24	0.2	21.31	0	22.30	21.05	0.2	809	0.02%
2022/10/21	3.7	20.76	2	20.80	20.50	1.7	808	0.21%
2022/10/20	7.5	20.62	11.4	20.56	20.80	-3.9	807	-0.48%
2022/10/19	9.2	21.94	1	21.74	21.40	8.2	802	1.02%
2022/10/18	2.6	21.80	1.1	22.02	21.65	1.5	794	0.18%
2022/10/17	1.2	20.89	1	21.88	21.80	0.2	798	0.02%
2022/10/13	4.4	21.32	6	21.22	21.00	-1.6	813	-0.19%
2022/10/12	0.4	23.11	0	0.00	22.90	0.4	795	0.06%
2022/10/11	10.5	23.60	6	25.20	23.55	4.5	784	0.57%
2022/10/07	3.1	26.36	1	26.15	26.15	2.1	762	0.27%
2022/10/06	2.1	26.49	1	26.20	26.40	1.1	760	0.14%
2022/10/05	15.1	27.43	11	27.20	26.55	4.1	762	0.54%
2022/10/04	0	26.70	13	27.17	27.20	-13	761	-1.70%
2022/10/03	3	27.57	2	27.38	26.70	1	755	0.13%
2022/09/30	5	26.10	6.1	26.68	27.30	-1.1	750	-0.15%
2022/09/29	5.1	26.76	7	26.96	27.05	-1.9	749	-0.25%
2022/09/28	3.2	26.22	6	26.10	25.70	-2.8	745	-0.38%
2022/09/27	4	28.38	9.4	27.84	27.25	-5.4	740	-0.73%
2022/09/26	3	28.10	7	28.12	27.85	-4	731	-0.55%
2022/09/23	14	29.89	12	29.94	29.70	2	738	0.27%
2022/09/22	15	29.79	15	29.78	29.70	0	726	0.00%
2022/09/21	9	29.97	26	30.16	29.40	-17	723	-2.35%
2022/09/20	5	29.84	5	29.95	29.85	0	712	-0.01%
2022/09/19	3.1	29.34	9	29.31	29.40	-5.9	725	-0.82%
2022/09/16	11	29.67	18	29.91	30.15	-7	727	-0.96%
2022/09/15	44.1	30.00	44.7	29.80	29.90	-0.6	710	-0.08%
2022/09/14	28	28.18	40.5	28.18	28.55	-12.5	652	-1.92%
2022/09/13	46.4	27.41	35.7	27.53	28.30	10.8	650	1.65%
2022/09/12	27.1	27.12	14.4	26.90	27.25	12.7	618	2.05%
2022/09/08	2	24.88	6.1	25.00	24.80	-4.1	597	-0.68%
2022/09/07	10.1	24.94	8	24.90	25.00	2.1	611	0.34%
2022/09/06	11.1	24.97	1	25.15	24.65	10.1	608	1.66%
2022/09/05	0	24.75	2	24.75	24.60	-2	625	-0.32%
2022/09/02	7.9	24.55	3	24.66	24.25	4.9	638	0.77%
2022/09/01	3.1	25.12	1	25.30	25.15	2.1	641	0.32%
2022/08/31	0	0.00	0	25.95	25.45	0	653	0.00%
2022/08/30	3	25.27	3	25.18	25.30	0	659	0.01%
2022/08/29	5.1	25.12	4	25.32	25.15	1.1	666	0.16%
2022/08/26	1	26.40	0	26.45	26.50	1	674	0.15%
2022/08/25	1	26.40	1	26.20	26.35	0	684	0.00%
2022/08/24	0.1	26.20	0	0.00	26.05	0.1	697	0.02%
2022/08/23	0.1	26.66	1	26.10	26.05	-0.9	712	-0.12%
2022/08/22	3	26.40	3	26.30	26.35	0	725	0.00%
2022/08/19	7.4	26.66	1	27.02	26.70	6.4	732	0.87%
2022/08/18	0	27.35	1	26.85	26.80	-1	740	-0.14%
2022/08/17	2	26.70	9.1	26.94	26.75	-7.1	754	-0.94%
2022/08/16	0.2	26.42	1	26.70	26.40	-0.8	779	-0.10%
2022/08/15	0.1	26.45	1	26.25	26.40	-0.9	847	-0.11%
2022/08/12	1.3	26.04	1	26.30	26.50	0.3	866	0.04%
2022/08/11	7.1	26.60	10	26.73	26.30	-3	886	-0.33%
2022/08/10	1	26.00	3	26.10	26.30	-2	902	-0.22%
2022/08/09	0.1	26.25	2	26.30	26.20	-1.9	922	-0.21%
2022/08/08	2.2	25.73	0.2	26.02	25.85	2	949	0.21%
2022/08/05	1	26.51	9	26.46	26.35	-8	974	-0.82%
2022/08/04	1	25.25	1.1	25.69	25.80	-0.1	1,012	-0.01%
2022/08/03	6.3	25.62	13	25.82	25.45	-6.7	1,035	-0.65%
2022/08/02	9.1	26.41	2	26.52	26.50	7.1	1,121	0.63%
2022/08/01	6.1	27.71	0	0.00	27.70	6.1	1,252	0.48%
2022/07/29	1.6	27.21	11	27.15	27.20	-9.4	1,322	-0.71%
2022/07/28	8.1	26.96	1	26.92	26.70	7.1	1,663	0.43%
2022/07/27	1	27.10	1	27.46	27.15	0	2,103	0.00%
2022/07/26	4	27.36	1	27.20	27.00	3	2,127	0.14%
2022/07/25	2.1	27.74	0	0.00	27.85	2.1	2,238	0.09%
2022/07/22	6.1	27.94	2	28.10	28.35	4.1	2,285	0.18%
2022/07/21	11	28.44	5	27.91	28.10	6	2,410	0.25%
2022/07/20	8.1	28.02	1	27.95	27.65	7.1	2,609	0.27%
2022/07/19	1.1	27.96	1	27.40	27.90	0.1	3,056	0.00%
2022/07/18	0	0.00	4	27.35	27.35	-4	3,355	-0.12%
2022/07/15	5	26.86	0	0.00	26.85	5	3,392	0.15%
2022/07/14	1	27.70	0	0.00	27.50	1	3,558	0.03%
2022/07/13	0	0.00	1	27.35	27.15	-1	3,598	-0.03%
2022/07/12	0	0.00	4	26.10	26.35	-4	3,622	-0.11%
2022/07/11	0	27.79	0	27.85	27.85	0	3,671	0.00%
2022/07/07	2	26.63	5.2	27.21	27.35	-3.2	3,839	-0.08%
2022/07/06	3	26.85	4	26.79	26.75	-1	3,910	-0.03%
2022/07/05	0	0.00	4	27.26	27.55	-4	3,974	-0.10%
2022/07/04	0	0.00	7	26.57	26.90	-7	4,131	-0.17%
2022/07/01	1.2	26.40	2	26.65	26.00	-0.8	4,343	-0.02%
2022/06/30	0.8	27.86	0.5	27.84	27.65	0.3	4,739	0.01%
2022/06/29	1.1	28.47	1	28.35	28.45	0.1	4,824	0.00%
2022/06/28	1	29.20	0	0.00	29.15	1	4,828	0.02%
2022/06/27	4.2	29.49	8	29.73	29.60	-3.8	4,835	-0.08%
2022/06/24	3.5	28.90	11	28.60	28.20	-7.5	4,832	-0.16%
2022/06/23	2	28.10	5.1	28.32	28.10	-3.1	4,836	-0.06%
2022/06/22	4.5	29.32	7	28.81	28.70	-2.5	4,848	-0.05%
2022/06/21	10	30.23	13.2	29.99	30.25	-3.2	4,853	-0.07%
2022/06/20	1.2	29.24	13	29.64	28.75	-11.8	4,860	-0.24%
2022/06/17	4.3	30.66	4	30.63	30.55	0.3	4,868	0.01%
2022/06/16	9.2	31.67	20	31.50	31.00	-10.9	4,892	-0.22%
2022/06/15	3	32.85	33	32.82	32.55	-30	4,915	-0.61%
2022/06/14	9.1	32.05	7.3	32.27	32.50	1.8	4,964	0.04%
2022/06/13	19.4	32.67	10	32.65	32.30	9.4	5,029	0.19%
2022/06/10	8.2	34.43	5	34.42	34.40	3.1	5,114	0.06%
2022/06/09	15.2	35.15	5	35.12	34.90	10.2	5,201	0.20%
2022/06/08	3.2	35.83	3	36.23	35.65	0.2	5,377	0.00%
2022/06/07	3	35.72	4	35.98	35.80	-1	5,731	-0.02%
2022/06/06	20.1	36.10	9	36.08	35.85	11.1	5,769	0.19%
2022/06/02	9.2	35.87	3	35.98	35.75	6.2	5,888	0.10%
2022/06/01	8	36.30	6.5	36.14	36.00	1.5	6,089	0.02%
2022/05/31	4	36.38	11	36.19	36.30	-7	6,540	-0.11%
2022/05/30	14	36.19	18	36.44	36.30	-4	6,904	-0.06%
2022/05/27	8	35.98	2	36.15	35.90	6	6,982	0.09%
2022/05/26	10	36.00	33	35.78	36.00	-23	7,049	-0.33%
2022/05/25	16	36.41	12	36.18	36.20	4	7,485	0.05%
2022/05/24	12	36.59	11	36.43	36.15	1	7,526	0.01%
2022/05/23	113	37.29	138.2	37.10	36.70	-25.2	7,557	-0.33%	大買/大賣/
2022/05/20	20	35.96	25	35.86	35.60	-5	7,631	-0.07%
2022/05/19	21	34.74	9	35.01	35.70	12	7,666	0.16%
2022/05/18	10	35.61	11.1	35.68	35.60	-1.1	7,705	-0.01%
2022/05/17	33	35.59	20	35.56	35.25	13	7,690	0.17%
2022/05/16	32.2	35.89	23	35.94	36.00	9.2	7,668	0.12%
2022/05/13	24	36.31	18.1	36.17	36.25	5.9	7,640	0.08%
2022/05/12	49	36.65	30.2	36.50	35.65	18.8	7,615	0.25%
2022/05/11	71	37.20	78	36.97	36.95	-7	7,567	-0.09%
2022/05/10	233.3	37.74	260	37.52	37.50	-26.7	7,538	-0.35%	大買/大賣/
2022/05/09	125.1	37.96	97.2	37.95	37.10	27.9	7,443	0.38%	大買/
2022/05/06	106.1	38.16	72.6	38.23	38.40	33.5	7,307	0.46%	大買/
2022/05/05	410.3	39.71	280	39.44	39.30	130.3	7,233	1.80%	大買/大賣/鉅額交易
2022/05/04	293	39.74	462.9	40.16	40.70	-169.9	6,889	-2.47%	大買/大賣/鉅額交易
2022/05/03	16	37.19	15	37.09	37.00	1	6,444	0.02%
2022/04/29	96	38.23	121	38.16	37.00	-25	6,418	-0.39%	大賣/
2022/04/28	64	36.66	44	36.55	36.45	20	6,306	0.32%
2022/04/27	108.1	37.22	123	37.00	36.50	-15	6,257	-0.24%	大買/大賣/
2022/04/26	401.4	38.74	355	38.24	37.80	46.4	6,124	0.76%	大買/大賣/
2022/04/25	476.2	40.38	388	39.94	37.95	88.2	5,900	1.49%	大買/大賣/
2022/04/22	156.3	39.93	278.9	40.72	42.00	-122.6	5,449	-2.25%	大買/大賣/鉅額交易
2022/04/21	29	38.27	58.2	38.27	38.20	-29.2	5,144	-0.57%
2022/04/20	157.2	38.86	158.8	38.80	37.85	-1.6	5,103	-0.03%	大買/大賣/
2022/04/19	81	37.53	61.1	37.36	37.00	19.9	4,943	0.40%
2022/04/18	38.7	37.16	41	36.95	36.90	-2.4	4,903	-0.05%
2022/04/15	48	38.20	83	38.09	37.80	-35	4,873	-0.72%
2022/04/14	247.2	39.13	267	38.85	38.15	-19.8	4,818	-0.41%	大買/大賣/
2022/04/13	38	37.62	34	37.68	37.45	4	4,678	0.09%
2022/04/12	117.5	37.84	107	37.76	37.10	10.5	4,636	0.23%	大買/大賣/
2022/04/11	82.7	37.38	83.2	37.31	37.15	-0.5	4,558	-0.01%
2022/04/08	240	38.76	257.5	38.77	38.50	-17.6	4,486	-0.39%	大買/大賣/
2022/04/07	324.6	39.63	300.6	39.05	36.90	24.1	4,316	0.56%	大買/大賣/
2022/04/06	581.5	39.31	487.7	39.86	40.95	93.8	4,090	2.29%	大買/大賣/
2022/04/01	62	35.54	113.7	36.30	37.50	-51.7	3,677	-1.41%	大賣/
2022/03/31	29	34.42	3	34.37	34.10	26	3,583	0.73%
2022/03/30	8.1	34.17	17.5	34.35	34.70	-9.4	3,570	-0.26%
2022/03/29	5.2	34.60	6	34.73	34.30	-0.8	3,554	-0.02%
2022/03/28	9.2	34.44	21.6	34.78	34.50	-12.4	3,537	-0.35%
2022/03/25	25.2	34.60	18.6	34.51	34.30	6.6	3,514	0.19%
2022/03/24	21.4	35.42	16.5	35.53	35.55	4.9	3,491	0.14%
2022/03/23	17	36.74	23.1	37.11	36.45	-6.1	3,468	-0.18%
2022/03/22	34.6	36.83	17.1	36.89	36.50	17.5	3,438	0.51%
2022/03/21	31.1	36.91	38.5	37.11	37.05	-7.3	3,414	-0.21%
2022/03/18	29.1	35.67	52	35.98	36.85	-22.9	3,374	-0.68%
2022/03/17	57.1	36.18	68.4	36.28	36.50	-11.4	3,335	-0.34%
2022/03/16	119.4	36.30	100.2	35.79	35.40	19.2	3,278	0.59%	大買/
2022/03/15	89.9	37.66	94.2	37.33	36.60	-4.3	3,195	-0.13%
2022/03/14	86.4	40.05	99.6	39.78	38.75	-13.2	3,103	-0.43%
2022/03/11	263.1	41.39	246.3	40.87	39.50	16.8	3,010	0.56%	大買/大賣/
2022/03/10	312.6	42.32	289.4	42.57	42.00	23.2	2,826	0.82%	大買/大賣/
2022/03/09	38	38.21	79.4	39.18	39.35	-41.4	2,470	-1.67%
2022/03/08	150.7	39.01	160.2	38.81	35.80	-9.5	2,436	-0.39%	大買/大賣/
2022/03/07	335.9	39.58	362.7	39.57	39.55	-26.8	2,305	-1.16%	大買/大賣/
2022/03/04	816.8	40.20	735.9	39.88	39.40	80.8	2,098	3.85%	大買/大賣/
2022/03/03	642.1	37.52	590.2	37.97	38.55	51.9	1,639	3.16%	大買/大賣/
2022/03/02	78.2	33.10	137.6	34.46	35.05	-59.4	1,266	-4.69%	大賣/
2022/03/01	48.5	31.33	89	31.29	31.90	-40.5	1,178	-3.44%
2022/02/25	606.7	33.18	477.2	32.90	32.05	129.5	1,103	11.73%	大買/大賣/鉅額交易
2022/02/24	11	32.05	47.1	32.05	32.05	-36.1	654	-5.51%
2022/02/23	60	28.03	91.2	28.80	29.15	-31.2	597	-5.22%
2022/02/22	266.4	28.60	153.2	28.02	26.50	113.3	546	20.73%	大買/大賣/鉅額交易
2022/02/21	96	28.59	111.1	29.13	29.30	-15.1	403	-3.73%	大賣/
2022/02/18	21	26.09	48.4	26.46	26.65	-27.4	355	-7.71%
2022/02/17	17	24.42	0	0.00	24.25	17	305	5.56%
2022/02/16	0	24.20	6.1	24.25	24.15	-6.1	308	-1.97%
2022/02/15	2.1	24.05	0.9	24.10	23.95	1.2	312	0.39%
2022/02/14	0.1	24.14	3	24.00	23.95	-2.9	321	-0.89%
2022/02/10	0.2	24.83	6	25.10	24.70	-5.9	337	-1.73%
2022/02/09	0.1	24.86	0	0.00	24.90	0.1	345	0.03%
2022/02/08	2.2	24.34	3.3	24.90	24.70	-1.2	350	-0.33%
2022/02/07	0	23.44	0	23.80	24.30	0	354	0.00%
2022/01/26	4.2	22.89	2	22.75	23.10	2.2	372	0.60%
2022/01/25	1.4	22.85	0	0.00	22.85	1.4	381	0.36%
2022/01/24	0.4	23.36	4	22.76	23.15	-3.6	384	-0.94%
2022/01/21	8.8	23.69	1	23.65	23.60	7.8	393	1.98%
2022/01/20	0.1	24.25	0	0.00	24.40	0.1	393	0.01%
2022/01/19	0.2	24.40	0	24.54	24.35	0.2	397	0.05%
2022/01/18	4.1	24.58	0.7	24.57	24.50	3.4	403	0.85%
2022/01/17	2.4	24.03	2	24.05	24.50	0.4	413	0.10%
2022/01/14	5.7	24.29	2	24.56	24.00	3.7	425	0.88%
2022/01/13	0.5	24.92	1	24.65	24.80	-0.5	422	-0.11%
2022/01/12	3.5	24.84	1	24.97	24.70	2.5	425	0.58%
2022/01/11	1.2	25.70	0	0.00	25.60	1.2	424	0.28%
2022/01/10	2.2	25.60	0	0.00	25.60	2.2	435	0.49%
2022/01/07	4.4	25.34	0	0.00	25.45	4.4	441	0.99%
2022/01/06	1.3	25.85	2	25.75	25.85	-0.8	451	-0.17%
2022/01/05	2	26.05	0	0.00	25.85	2	459	0.44%
2022/01/03	1	26.00	1	26.05	25.95	0	482	0.00%
2021/12/30	1.5	26.15	0	0.00	26.40	1.5	510	0.30%
2021/12/29	0.3	26.52	0	0.00	26.40	0.3	517	0.05%
2021/12/28	0.1	26.59	0.1	26.52	26.40	0	534	-0.01%
2021/12/27	0	26.62	23	26.32	26.35	-23	554	-4.15%
2021/12/24	2.3	26.43	0	0.00	26.20	2.3	571	0.41%
2021/12/23	3.2	26.43	7	26.42	26.50	-3.8	587	-0.65%
2021/12/22	1	26.40	0	0.00	26.40	1	613	0.17%
2021/12/21	2.1	25.78	4	26.35	26.40	-1.9	619	-0.30%
2021/12/20	2.2	25.96	1	26.35	26.25	1.2	621	0.20%
2021/12/17	0	26.10	0	0.00	26.15	0	635	0.01%
2021/12/16	2.1	26.44	1	26.20	26.05	1.1	644	0.17%
2021/12/15	0	0.00	2	26.32	26.30	-2	653	-0.31%
2021/12/14	1.1	26.12	0	0.00	26.15	1.1	660	0.16%
2021/12/13	1	26.90	2	26.83	26.80	-1	661	-0.15%
2021/12/10	3	26.92	2	27.10	27.20	1	671	0.15%
2021/12/09	1.4	27.47	1	27.50	27.50	0.4	681	0.05%
2021/12/08	5	27.80	6.3	27.85	27.30	-1.3	696	-0.18%
2021/12/07	8.1	27.18	5	27.21	27.10	3.1	696	0.45%
2021/12/06	6	27.43	8	27.33	27.20	-2	699	-0.29%
2021/12/03	4	27.33	4	26.50	26.70	0	706	0.00%
2021/12/02	7	26.86	14	26.81	26.70	-7	735	-0.95%
2021/12/01	2	26.08	0	0.00	26.20	2	743	0.27%
2021/11/30	0.1	25.70	3	26.22	25.85	-3	759	-0.39%
2021/11/29	5.4	25.45	1	25.90	25.35	4.4	777	0.57%
2021/11/26	12.2	26.16	0	0.00	25.85	12.2	790	1.55%
2021/11/25	1.1	26.75	0	0.00	26.75	1.1	805	0.13%
2021/11/24	0	26.75	3	26.90	26.75	-3	818	-0.37%
2021/11/23	1.6	26.57	0	26.50	26.30	1.6	831	0.20%
2021/11/22	1.3	26.36	6.1	26.93	26.70	-4.8	860	-0.56%
2021/11/19	6.2	26.79	0	0.00	26.00	6.2	894	0.70%
2021/11/18	2.2	26.99	0	0.00	27.20	2.2	1,076	0.20%
2021/11/17	1.2	26.83	1	27.25	27.00	0.2	1,145	0.02%
2021/11/16	1	27.79	3	27.68	27.50	-2	1,177	-0.17%
2021/11/15	0	26.90	1	27.15	27.15	-1	1,246	-0.08%
2021/11/12	2	26.75	7	26.78	27.00	-5	1,297	-0.38%
2021/11/11	1.1	27.17	4	27.01	26.85	-2.9	1,325	-0.22%
2021/11/10	0.2	26.93	0	0.00	27.05	0.2	1,333	0.01%
2021/11/09	8.4	27.40	0	0.00	27.40	8.4	1,346	0.62%
2021/11/08	1.2	27.37	0.4	27.20	27.55	0.8	1,360	0.06%
2021/11/05	0.1	26.48	1	26.30	26.70	-0.9	1,375	-0.07%
2021/11/04	2.1	26.90	5.1	27.04	26.80	-3	1,398	-0.21%
2021/11/03	8	27.04	13	27.06	27.00	-5	1,467	-0.34%
2021/11/02	0.1	26.43	12	26.38	26.20	-11.9	1,493	-0.80%
2021/11/01	2.2	26.12	0	0.00	25.90	2.2	1,502	0.15%
2021/10/29	3.4	25.54	8	26.00	26.10	-4.6	1,509	-0.31%
2021/10/28	6.5	25.66	1	26.00	25.60	5.5	1,517	0.36%
2021/10/27	2.1	25.75	0.2	26.00	25.80	1.9	1,543	0.12%
2021/10/26	4.4	26.78	2	26.78	26.25	2.4	1,591	0.15%
2021/10/25	1.2	26.90	7.2	26.80	26.95	-6.1	1,641	-0.37%
2021/10/22	3.2	25.81	0	0.00	25.60	3.2	1,666	0.19%
2021/10/21	0	0.00	2	27.28	27.25	-2	1,686	-0.12%
2021/10/20	3.1	27.38	2.2	27.72	26.95	0.9	1,708	0.05%
2021/10/19	0.1	27.20	10	27.20	27.20	-9.9	1,750	-0.56%
2021/10/18	1	26.70	1	26.40	26.50	0	1,805	0.00%
2021/10/15	5.4	27.74	5	27.10	26.75	0.4	1,844	0.02%
2021/10/14	1	26.75	2	27.13	27.35	-1	1,872	-0.05%
2021/10/13	0.2	26.82	3	27.22	26.65	-2.9	1,918	-0.15%
2021/10/12	17.5	26.62	4	26.76	26.50	13.5	2,133	0.63%
2021/10/08	7	28.59	3	29.17	28.65	4	2,206	0.18%
2021/10/07	11	29.06	14.1	29.08	29.00	-3.1	2,276	-0.14%
2021/10/06	7.3	27.46	2	27.75	27.50	5.3	2,327	0.23%
2021/10/05	3.2	27.70	7	27.22	28.40	-3.8	2,348	-0.16%
2021/10/04	8.8	27.60	10.1	27.55	27.00	-1.3	2,360	-0.05%
2021/10/01	10.2	29.65	23.2	29.19	28.80	-13	2,375	-0.55%
2021/09/30	12.4	31.03	26	30.65	30.75	-13.6	2,391	-0.57%
2021/09/29	29.2	30.17	7	30.19	29.60	22.2	2,403	0.92%
2021/09/28	10.2	30.04	3.2	30.15	30.05	7	2,426	0.29%
2021/09/27	4.1	30.62	0	0.00	30.70	4.1	2,466	0.16%
2021/09/24	6	31.15	7.4	31.34	31.05	-1.4	2,533	-0.05%
2021/09/23	2	30.68	4	31.00	30.80	-2	2,624	-0.08%
2021/09/22	11.1	29.81	1.2	29.74	29.60	9.9	2,794	0.35%
2021/09/17	0	0.00	6	30.98	30.95	-6	3,124	-0.19%
2021/09/16	10	30.65	2	30.75	30.55	8	3,651	0.22%
2021/09/15	3	31.13	9	31.14	30.95	-6	4,212	-0.14%
2021/09/14	10.2	31.07	4	30.69	30.75	6.2	4,429	0.14%
2021/09/13	8.1	32.45	3	31.77	31.60	5.1	4,823	0.10%
2021/09/10	3	31.47	3.1	31.30	31.85	-0.1	4,950	0.00%
2021/09/09	2	31.15	4	31.14	31.10	-2	5,268	-0.04%
2021/09/08	4.1	31.30	5	31.24	31.45	-0.9	5,747	-0.02%
2021/09/07	30	31.78	34	31.40	31.10	-4	6,355	-0.06%
2021/09/06	14.5	30.84	20.2	31.16	30.15	-5.7	6,548	-0.09%
2021/09/03	4.2	32.21	16.3	32.22	31.80	-12	6,577	-0.18%
2021/09/02	4	33.06	25	33.03	32.85	-21	6,576	-0.32%
2021/09/01	8.1	32.79	19.4	33.28	32.80	-11.4	6,569	-0.17%
2021/08/31	20	34.57	10	34.49	33.75	10	6,585	0.15%
2021/08/30	11.1	34.87	16.1	34.55	34.00	-5	6,738	-0.07%
2021/08/27	15.1	34.33	2	34.68	34.00	13.1	6,743	0.19%
2021/08/26	21.2	35.71	14	35.13	35.05	7.2	6,770	0.11%
2021/08/25	23.1	35.26	31.3	35.10	35.85	-8.2	6,824	-0.12%
2021/08/24	211.2	36.75	144.3	36.77	35.25	66.8	6,827	0.98%	大買/大賣/
2021/08/23	26.3	35.29	52.5	35.49	35.80	-26.2	6,686	-0.39%
2021/08/20	54	32.42	58.2	32.44	32.55	-4.2	6,677	-0.06%
2021/08/19	68.3	33.55	50	33.02	31.50	18.3	6,721	0.27%
2021/08/18	29.3	31.87	38.7	31.55	33.30	-9.4	6,744	-0.14%
2021/08/17	6	30.94	18.2	31.23	30.30	-12.2	6,846	-0.18%
2021/08/16	9.2	31.33	18.2	31.06	30.90	-9	6,937	-0.13%
2021/08/13	7.5	32.88	11	33.00	32.15	-3.5	6,984	-0.05%
2021/08/12	10.2	32.73	20	32.57	33.40	-9.9	7,037	-0.14%
2021/08/11	13.7	32.63	19	32.36	32.10	-5.3	7,060	-0.07%
2021/08/10	24.1	33.78	18.1	33.62	33.10	6	7,058	0.08%
2021/08/09	65.2	35.90	48	35.55	33.95	17.2	7,066	0.24%
2021/08/06	22	34.76	23	34.45	33.80	-1	7,030	-0.01%
2021/08/05	5	33.20	4	33.57	33.00	1	7,029	0.01%
2021/08/04	4	34.60	6	34.89	34.50	-2	7,045	-0.03%
2021/08/03	4	34.33	1	34.60	33.90	3	7,136	0.04%
2021/08/02	7	33.85	10.2	34.13	34.30	-3.2	7,294	-0.04%
2021/07/30	19.2	35.72	13	35.39	33.50	6.2	7,331	0.08%
2021/07/29	32.3	35.44	26.1	35.78	36.80	6.3	7,402	0.08%
2021/07/28	13	35.32	11.6	34.18	33.75	1.4	7,805	0.02%
2021/07/27	16	35.28	20.1	35.42	34.25	-4.1	8,339	-0.05%
2021/07/26	8	36.48	21	36.17	35.80	-13	8,435	-0.15%
2021/07/23	17	37.94	23.2	37.79	37.75	-6.2	8,445	-0.07%
2021/07/22	21.1	36.03	34.1	36.65	36.40	-13.1	8,456	-0.15%
2021/07/21	16	37.35	19.6	36.80	36.00	-3.6	8,472	-0.04%
2021/07/20	13	38.17	17	38.14	37.75	-4	8,514	-0.05%
2021/07/19	37.2	39.27	48.1	39.60	39.65	-10.8	8,564	-0.13%
2021/07/16	275.6	42.55	235.2	42.15	39.35	40.4	8,761	0.46%	大買/大賣/
2021/07/15	72	39.84	80.8	40.33	41.25	-8.8	8,682	-0.10%
2021/07/14	46.3	38.01	48	37.28	37.50	-1.7	8,757	-0.02%
2021/07/13	42.7	41.04	29.5	40.78	39.55	13.2	8,797	0.15%
2021/07/12	20	44.01	15.2	43.35	43.90	4.7	8,768	0.05%
2021/07/09	17.4	45.50	18.5	45.16	44.70	-1.1	8,745	-0.01%
2021/07/08	7.1	42.89	43.7	42.71	45.25	-36.6	8,739	-0.42%
2021/07/07	9.4	43.87	14.4	44.02	43.15	-5	8,817	-0.06%
2021/07/06	5.6	45.31	12.3	46.08	45.75	-6.8	8,806	-0.08%
2021/07/05	12.4	45.42	56.2	45.01	45.50	-43.9	8,787	-0.50%
2021/07/02	16.3	47.29	22.6	46.92	46.50	-6.4	8,750	-0.07%
2021/07/01	30.4	49.45	35.1	49.79	48.40	-4.6	8,723	-0.05%
2021/06/30	26.8	48.47	56.6	47.47	49.90	-29.9	8,659	-0.34%
2021/06/29	128.8	49.80	82.6	48.87	49.00	46.2	8,564	0.54%	大買/
2021/06/28	324	49.61	307.6	50.55	51.20	16.5	8,402	0.20%	大買/大賣/
2021/06/25	629.4	44.99	683.6	45.54	46.55	-54.2	8,084	-0.67%	大買/大賣/
2021/06/24	572.5	40.95	657.1	40.89	42.35	-84.7	7,618	-1.11%	大買/大賣/
2021/06/23	271.3	39.57	175.8	38.98	38.50	95.5	7,060	1.35%	大買/大賣/
2021/06/22	361.1	42.11	252.6	42.29	42.75	108.5	6,842	1.59%	大買/大賣/鉅額交易
2021/06/21	138.3	38.37	93.4	38.89	38.90	45	6,452	0.70%	大買/
2021/06/18	318.5	34.63	314.3	35.14	35.40	4.1	6,385	0.06%	大買/大賣/
2021/06/17	218.3	30.63	330.4	31.51	32.20	-112.1	6,089	-1.84%	大買/大賣/鉅額交易
2021/06/16	415.5	30.63	325.1	30.82	29.30	90.4	5,619	1.61%	大買/大賣/
2021/06/15	61.4	28.32	72.7	28.59	29.35	-11.3	5,000	-0.23%
2021/06/11	14.2	27.10	24.1	26.88	26.70	-9.9	4,774	-0.21%
2021/06/10	8	25.48	10	25.58	25.90	-2	4,727	-0.04%
2021/06/09	8.1	26.73	5	26.42	26.20	3.1	4,715	0.07%
2021/06/08	26	27.38	28	27.34	27.00	-2	4,701	-0.04%
2021/06/07	46	27.99	49.4	27.84	26.95	-3.4	4,670	-0.07%
2021/06/04	7.1	27.66	7	27.75	27.00	0.1	4,496	0.00%
2021/06/03	24	28.09	51	28.14	28.00	-27	4,480	-0.60%
2021/06/02	67.4	28.10	40.1	28.02	27.60	27.3	4,440	0.62%
2021/06/01	5	27.02	31.3	27.49	27.60	-26.3	4,356	-0.60%
2021/05/31	29.1	27.55	26.4	27.57	26.70	2.7	4,314	0.06%
2021/05/28	21.3	27.88	30.3	27.95	27.75	-9	4,269	-0.21%
2021/05/27	54.1	28.09	57	28.12	27.70	-2.9	4,210	-0.07%
2021/05/26	80.1	27.62	64.4	27.32	27.25	15.7	4,130	0.38%
2021/05/25	132.6	27.19	81	27.20	27.00	51.6	4,029	1.28%	大買/
2021/05/24	36	25.39	45.3	25.60	26.00	-9.3	3,873	-0.24%
2021/05/21	33.1	23.78	35.3	23.74	23.65	-2.2	3,756	-0.06%
2021/05/20	51	23.58	31	23.75	22.35	20	3,698	0.54%
2021/05/19	9.4	22.99	5.5	22.98	23.45	3.9	3,632	0.11%
2021/05/18	7	20.68	11	21.23	21.35	-4	3,597	-0.11%
2021/05/17	7	19.48	20	20.02	19.45	-13	3,581	-0.36%
2021/05/14	4.1	22.70	18.2	21.76	21.60	-14.1	3,546	-0.40%
2021/05/13	10.2	23.08	24.5	23.04	22.95	-14.4	3,507	-0.41%
2021/05/12	21.1	25.98	11.1	26.36	25.45	10	3,464	0.29%
2021/05/11	55.2	30.05	41.4	30.09	28.25	13.8	3,438	0.40%
2021/05/10	138.1	30.79	139.6	30.82	30.95	-1.5	3,341	-0.04%	大買/大賣/
2021/05/07	26.5	28.54	46.2	28.58	29.40	-19.6	3,173	-0.62%
2021/05/06	60.9	29.34	70	29.73	28.50	-9.1	3,108	-0.29%
2021/05/05	341.6	30.35	297	30.15	29.10	44.6	2,986	1.49%	大買/大賣/
2021/05/04	382.7	29.43	352.1	29.43	30.60	30.6	2,532	1.21%	大買/大賣/
2021/05/03	31	27.53	66.3	27.57	27.85	-35.3	1,968	-1.79%
2021/04/29	10	24.73	25	24.68	25.35	-15	1,848	-0.81%
2021/04/28	41.1	25.28	39	25.37	25.05	2	1,829	0.11%
2021/04/27	62.1	26.98	67	26.26	26.25	-5	1,788	-0.28%
2021/04/26	45	26.95	53.7	27.06	26.95	-8.6	1,724	-0.50%
2021/04/23	29.5	26.21	44.2	26.09	25.50	-14.7	1,645	-0.89%
2021/04/22	160.4	29.08	93	28.94	27.90	67.4	1,582	4.26%	大買/
2021/04/21	72.8	26.30	55.1	26.53	27.05	17.8	1,344	1.32%
2021/04/20	132.8	24.43	90	23.51	24.60	42.8	1,210	3.53%	大買/
2021/04/19	51	23.19	35	23.52	24.00	16	1,063	1.50%
2021/04/16	18	21.59	27.1	21.52	21.85	-9.1	956	-0.95%
2021/04/15	5	20.75	8	20.90	20.80	-3	920	-0.33%
2021/04/14	2	21.28	2	20.98	20.80	0	950	0.00%
2021/04/13	61.1	21.75	45	21.39	20.90	16.1	953	1.69%
2021/04/12	6	20.90	4	21.11	20.65	2	875	0.23%
2021/04/09	5	20.61	4	20.21	20.30	1	928	0.11%
2021/04/08	10.1	20.82	2	20.83	20.70	8.1	982	0.82%
2021/04/07	4	20.45	26	20.98	20.85	-22	1,011	-2.18%
2021/04/06	3	20.48	5	20.69	20.40	-2	1,224	-0.16%
2021/04/01	2	20.53	3	20.92	20.65	-1	1,314	-0.08%
2021/03/31	7	20.94	0	0.00	20.65	7	1,347	0.52%
2021/03/30	4	20.76	2.1	20.93	20.55	1.9	1,339	0.14%
2021/03/29	12	20.73	14.2	21.45	21.40	-2.2	1,336	-0.16%
2021/03/26	1	19.95	3.5	19.73	19.85	-2.5	1,320	-0.19%
2021/03/25	0	19.98	4.1	19.73	19.10	-4.1	1,438	-0.28%
2021/03/24	1.2	20.05	20	20.03	19.90	-18.8	1,501	-1.26%
2021/03/23	68.4	21.08	31	21.03	20.35	37.4	1,504	2.49%
2021/03/22	9	19.66	9	19.89	20.00	0	1,449	0.00%
2021/03/19	2	18.40	3	18.57	18.20	-1	1,507	-0.07%
2021/03/18	0	0.00	0	18.10	18.15	0	1,537	0.00%
2021/03/17	1	17.87	0	0.00	18.00	1	1,642	0.06%
2021/03/16	1.1	18.14	0	0.00	18.15	1.1	1,655	0.07%
2021/03/15	5	18.34	0	0.00	18.30	5	1,671	0.30%
2021/03/12	11	18.19	0	0.00	18.00	11	1,686	0.65%
2021/03/11	0	18.60	1	18.40	18.40	-1	1,692	-0.06%
2021/03/10	0	18.30	1	18.25	18.35	-1	1,693	-0.06%
2021/03/09	3	18.23	0	0.00	18.40	3	1,699	0.18%
2021/03/08	0	18.95	0	18.15	18.10	0	1,699	0.00%
2021/03/05	0	17.95	0	0.00	17.95	0	1,709	0.00%
2021/03/04	0.1	17.70	0	0.00	18.00	0.1	1,727	0.01%
2021/03/03	0	0.00	1	18.15	18.15	-1	1,735	-0.06%
2021/03/02	3	17.90	0	0.00	17.85	3	1,764	0.17%
2021/02/26	1	18.15	4	18.10	18.15	-3	1,800	-0.17%
2021/02/25	1	18.10	2	18.10	18.15	-1	1,824	-0.05%
2021/02/24	2	18.30	0	0.00	17.85	2	1,897	0.11%
2021/02/23	1	18.30	0	0.00	18.25	1	1,917	0.05%
2021/02/22	1	18.10	1	18.25	18.20	0	1,938	0.00%
2021/02/19	1	17.50	2	17.60	18.00	-1	1,961	-0.05%
2021/02/18	1	17.95	1	18.15	17.90	0	1,969	0.00%
2021/02/17	0	0.00	6	17.01	17.20	-6	1,970	-0.30%
2021/02/05	2	16.30	0	0.00	16.60	2	1,971	0.10%
2021/02/04	0.1	16.30	3	16.50	16.40	-2.9	1,975	-0.15%
2021/02/03	1.1	16.76	8	16.50	16.30	-6.9	1,979	-0.35%
2021/02/02	5	16.85	0	0.00	16.65	5	1,987	0.25%
2021/02/01	5	15.95	48	15.79	16.00	-43	2,001	-2.15%
2021/01/29	5.1	16.27	0	0.00	16.15	5.1	2,007	0.26%
2021/01/27	0	0.00	1	16.85	17.10	-1	2,065	-0.05%
2021/01/26	6	16.90	0	0.00	17.10	6	2,070	0.29%
2021/01/22	4	16.75	5	16.98	17.45	-1	2,062	-0.05%
2021/01/21	4	17.36	1	17.70	16.70	3	2,054	0.15%
2021/01/20	9	17.15	3	16.97	16.75	6	2,038	0.29%
2021/01/19	13.3	17.76	0	0.00	17.75	13.3	2,023	0.65%
2021/01/18	5	17.55	4	17.91	18.35	1	2,015	0.05%
2021/01/15	18	18.22	12	18.30	18.20	6	1,997	0.30%
2021/01/14	0	0.00	9.5	19.80	19.40	-9.5	1,974	-0.48%
2021/01/13	3.5	19.34	11	19.63	19.35	-7.5	1,957	-0.38%
2021/01/12	27.2	19.55	3	19.87	19.35	24.2	1,947	1.24%
2021/01/11	4	20.75	2	21.00	20.70	2	1,929	0.10%
2021/01/08	13	20.52	11	20.62	20.50	2	1,917	0.10%
2021/01/07	8.1	20.21	21	20.34	20.45	-12.9	1,901	-0.68%
2021/01/06	19	21.78	4	21.88	21.25	15	1,865	0.80%
2021/01/05	27	22.76	16	22.95	22.60	11	1,839	0.60%
2021/01/04	26	23.51	38	23.74	23.60	-12	1,801	-0.67%
2020/12/31	16	22.84	43	22.83	22.90	-27	1,725	-1.56%
2020/12/30	19.3	22.33	29	22.40	22.00	-9.7	1,661	-0.59%
2020/12/29	122.1	23.76	54.4	23.46	23.15	67.7	1,619	4.18%	大買/
2020/12/28	64	22.10	106	21.82	22.45	-42	1,387	-3.03%	大賣/
2020/12/25	27.1	20.53	11.5	20.51	20.45	15.6	1,287	1.21%
2020/12/24	2	20.00	3	19.95	19.60	-1	1,244	-0.08%
2020/12/23	12.1	19.50	17	19.59	20.05	-4.9	1,234	-0.40%
2020/12/22	40	20.92	15	20.88	19.95	25	1,218	2.05%
2020/12/21	45.3	21.78	56	21.45	21.25	-10.7	1,165	-0.92%
2020/12/18	85.2	21.17	67	20.62	20.75	18.2	1,040	1.75%
2020/12/17	1	20.50	2	20.47	20.05	-1	967	-0.10%
2020/12/16	4	20.24	4	19.95	20.00	0	947	0.00%
2020/12/15	39	20.69	38	20.56	20.20	1	925	0.11%
2020/12/14	40	19.93	17	19.96	20.20	23	837	2.75%
2020/12/11	21	19.99	19	19.83	19.45	2	793	0.25%
2020/12/10	7.5	18.95	7	19.09	19.30	0.5	684	0.07%
2020/12/09	8	18.84	2	18.90	18.95	6	670	0.89%
2020/12/08	1.1	19.03	3	19.03	18.80	-1.9	665	-0.28%
2020/12/07	0.2	18.30	4	18.21	18.40	-3.8	657	-0.58%
2020/12/04	1	18.45	0	0.00	18.25	1	696	0.14%
2020/12/03	1.2	18.48	3	18.68	18.50	-1.8	703	-0.26%
2020/12/02	1	18.55	3.1	18.64	18.65	-2.1	729	-0.28%
2020/12/01	2.1	18.45	0	0.00	18.50	2.1	723	0.29%
2020/11/30	8.3	19.02	9.1	19.32	18.90	-0.8	715	-0.11%
2020/11/27	2.2	19.34	1	19.30	19.30	1.2	706	0.17%
2020/11/26	7.3	19.58	1	19.75	19.30	6.3	717	0.88%
2020/11/25	19	19.59	14	19.81	19.85	5	700	0.71%
2020/11/24	13.2	19.32	5	19.43	19.00	8.2	682	1.19%
2020/11/23	29	20.04	30	19.93	19.70	-1	714	-0.14%
2020/11/20	0	0.00	10	18.10	19.00	-10	636	-1.57%
2020/11/19	21	18.26	23	18.11	17.95	-2	612	-0.33%
2020/11/18	7	18.44	11	17.99	18.15	-4	583	-0.69%
2020/11/17	10	17.23	7	17.53	17.35	3	552	0.54%
2020/11/16	8	17.17	4	17.25	17.20	4	539	0.74%
2020/11/11	0	0.00	1	16.95	16.95	-1	507	-0.20%
2020/11/10	13	17.33	7	17.12	16.90	6	501	1.20%
2020/11/09	7	17.38	10	17.51	17.50	-3	489	-0.61%
2020/11/06	8	16.93	7	16.89	16.70	1	465	0.21%
2020/11/05	23	16.62	10	16.81	16.30	13	452	2.87%
2020/11/04	12	16.94	5	17.14	17.20	7	435	1.61%
2020/11/03	0	0.00	1.1	15.45	16.05	-1.1	382	-0.29%
2020/11/02	5	15.10	0	0.00	15.35	5	375	1.33%
2020/10/30	5	15.10	0	0.00	15.20	5	374	1.34%
2020/10/29	0	0.00	2	14.85	14.85	-2	372	-0.54%
2020/10/27	2.1	15.30	0	0.00	15.35	2.1	371	0.57%
2020/10/26	6	15.70	3	15.88	15.65	3	370	0.81%
2020/10/23	1	15.00	1	15.15	15.00	0	361	0.00%
2020/10/13	0	0.00	1	14.85	15.00	-1	360	-0.28%
2020/10/12	1	14.85	0	0.00	14.65	1	360	0.28%
2020/10/07	1	14.70	0	0.00	14.85	1	360	0.28%
2020/09/25	0	0.00	1	14.50	14.35	-1	366	-0.27%
2020/09/24	0	0.00	11	14.54	14.50	-11	368	-2.99%
2020/09/16	2	15.45	0	0.00	15.40	2	359	0.56%
2020/09/14	1	15.70	1	15.65	15.65	0	354	0.00%
2020/09/11	2	16.13	2	15.65	15.70	0	350	0.00%
2020/09/10	0	0.00	1	16.85	16.35	-1	337	-0.30%
2020/09/09	3	17.18	2	17.40	17.25	1	322	0.31%
2020/09/08	4	16.60	1	16.65	16.10	3	276	1.09%
2020/09/07	2	16.75	2	16.40	17.15	0	263	0.00%
2020/09/03	1	15.60	1	15.60	15.70	0	228	0.00%
2020/09/02	8	15.54	0	0.00	15.60	8	224	3.57%
2020/09/01	0	0.00	1	16.35	16.20	-1	212	-0.47%
2020/08/28	3	15.52	2	15.35	15.40	1	174	0.57%
2020/08/27	2	15.85	0	0.00	15.85	2	151	1.32%
2020/06/11	2	13.30	0	0.00	13.25	2	75	2.64%
2020/03/06	0	0.00	12	12.50	12.50	-12	122	-9.77%
2020/03/05	0	0.00	8	12.55	12.55	-8	154	-5.19%
2020/02/17	0	12.65	0	0.00	12.60	0	171	0.00%
2020/02/10	0	0.00	34	12.26	12.50	-34	170	-19.98%
2020/01/14	0	0.00	4	14.10	14.10	-4	162	-2.46%
2020/01/08	0	0.00	2	14.05	14.00	-2	167	-1.19%
2019/12/19	0	0.00	2	13.85	14.00	-2	161	-1.24%
2019/12/11	3	14.40	0	0.00	14.40	3	150	1.99%
2019/12/10	7	14.49	0	0.00	14.50	7	148	4.72%
2019/12/03	30	14.80	0	0.00	14.75	30	114	26.26%
2019/12/02	22	14.69	0	0.00	14.90	22	107	20.44%
2019/07/30	0	0.00	0.3	13.35	13.40	-0.3	127	-0.20%
2019/07/12	0	13.40	0	0.00	13.40	0	195	0.00%
2019/05/29	0	0.00	1	12.95	13.00	-1	488	-0.20%
2019/05/20	0.3	13.10	0	0.00	13.10	0.3	523	0.05%
2019/05/07	0	0.00	1	13.45	13.40	-1	564	-0.18%
2019/05/02	0	0.00	2	14.10	14.25	-2	566	-0.35%
2019/04/30	1	14.00	5	13.95	14.05	-4	568	-0.70%
2019/04/29	2	14.25	0	0.00	13.90	2	567	0.35%
2019/04/24	4	15.00	2	15.03	15.30	2	556	0.36%
2019/04/19	0	0.00	1	15.00	15.05	-1	540	-0.19%
2019/04/17	0	0.00	3	14.58	14.60	-3	519	-0.58%
2019/04/16	0	0.00	2	14.60	14.60	-2	509	-0.39%
2019/04/15	5	14.53	0	0.00	14.70	5	501	1.00%
2019/04/12	1	14.30	0	0.00	14.40	1	479	0.21%
2019/04/11	0	0.00	1	13.50	13.50	-1	441	-0.23%
2019/04/09	0	0.00	20	13.45	13.45	-20	432	-4.62%
2019/04/08	1	13.45	0	0.00	13.45	1	429	0.23%
2019/04/02	0	0.00	2	13.45	13.45	-2	423	-0.47%
2019/03/29	10	13.45	21	13.50	13.35	-11	409	-2.69%
2019/03/25	1	13.35	1	13.35	13.35	0	385	0.00%
2019/03/22	0	0.00	1	13.20	13.20	-1	370	-0.27%
2019/03/21	0	0.00	1	13.20	13.10	-1	364	-0.27%
2019/03/19	1	13.20	1	13.15	13.10	0	356	0.00%
2019/03/18	0	0.00	6	13.03	13.10	-6	346	-1.73%
2019/03/15	0	0.00	1	13.10	13.00	-1	313	-0.32%
2019/03/14	0	0.00	1	12.90	13.00	-1	309	-0.32%
2019/03/13	3	13.00	0	0.00	13.05	3	305	0.98%
2019/03/11	10	13.05	0	0.00	13.15	10	296	3.37%
2019/03/08	0	0.00	1	13.10	13.10	-1	294	-0.34%
2019/03/06	1	12.80	0	0.00	12.95	1	269	0.37%
2019/03/04	1	13.00	0	0.00	13.00	1	256	0.39%
2019/02/26	0	13.30	0	0.00	13.40	0	236	0.00%
2019/02/18	10	13.50	0	0.00	13.40	10	206	4.84%
2019/02/13	10	13.55	0	0.00	13.55	10	177	5.62%
2019/01/24	0	0.00	0.1	13.00	13.10	-0.1	138	-0.07%
2018/10/02	0	0.00	1	12.55	12.50	-1	84	-1.18%
2018/09/05	1	12.50	0	0.00	12.50	1	65	1.52%
2018/07/02	0.1	12.55	0	0.00	12.70	0.1	103	0.09%
2018/01/22	0	0.00	2	13.15	13.10	-2	119	-1.67%
2018/01/15	2	13.15	0	0.00	13.15	2	124	1.60%