全科 (3209)-國泰-敦南券商分點個股進出

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

全科

(3209)

可現股當沖

股價
36.00
漲跌
▼0.15
漲幅
-0.41%
成交量
1,132張
產業
上市電子通路類股
244人加入追蹤

立即追蹤
本地時間:14:30

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

全科 (3209)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
2024/12/03	24.3	36.12	17.1	36.05	36.00	7.3	4,863	0.15%
2024/12/02	15.5	36.20	8.9	36.28	36.15	6.7	4,849	0.14%
2024/11/29	1.2	36.56	0.1	36.40	36.55	1.1	4,838	0.02%
2024/11/28	15.6	36.25	28.4	36.03	36.35	-12.8	4,834	-0.27%
2024/11/27	45.3	36.63	18.2	36.54	36.40	27.1	4,825	0.56%
2024/11/26	6.1	37.45	3	37.33	37.35	3.1	4,787	0.06%
2024/11/25	6.7	37.31	13.2	37.48	37.40	-6.4	4,772	-0.14%
2024/11/22	19.3	37.41	33.4	37.37	37.00	-14.1	4,763	-0.30%
2024/11/21	30.2	37.02	39.4	37.08	37.05	-9.1	4,746	-0.19%
2024/11/20	97.3	37.58	76.9	37.39	37.30	20.4	4,729	0.43%
2024/11/19	59.6	39.35	24.4	39.70	38.85	35.2	4,634	0.76%
2024/11/18	27.5	39.68	42.1	39.54	39.20	-14.7	4,562	-0.32%
2024/11/15	18.3	39.92	66.7	39.96	39.20	-48.4	4,517	-1.07%
2024/11/14	15.4	39.06	20.8	39.06	39.25	-5.4	4,472	-0.12%
2024/11/13	46.5	39.79	9.5	39.73	39.40	37.1	4,474	0.83%
2024/11/12	44.2	39.65	49.7	39.49	40.00	-5.5	4,454	-0.12%
2024/11/11	28.3	39.66	85.5	39.23	40.10	-57.2	4,409	-1.30%
2024/11/08	90.5	39.16	75.7	39.08	38.85	14.8	4,361	0.34%
2024/11/07	32.5	40.57	57.1	40.62	40.40	-24.6	4,298	-0.57%
2024/11/06	31.3	40.43	85.7	40.28	40.20	-54.4	4,265	-1.27%
2024/11/05	87.7	40.54	114.3	40.72	40.10	-26.7	4,236	-0.63%	大賣/
2024/11/04	58.7	40.52	139.5	40.54	40.30	-80.9	4,193	-1.93%	大賣/
2024/11/01	252.9	40.79	251.3	41.00	41.30	1.6	4,157	0.04%	大買/大賣/
2024/10/30	145.7	40.32	101.5	39.91	40.40	44.3	4,038	1.10%	大買/大賣/
2024/10/29	53.6	39.52	41.8	39.52	39.15	11.8	4,023	0.29%
2024/10/28	92.8	39.43	48.4	39.31	39.85	44.4	4,023	1.10%
2024/10/25	119.8	38.87	124.6	38.89	39.35	-4.9	3,996	-0.12%	大買/大賣/
2024/10/24	248.3	39.25	306.7	39.05	38.50	-58.4	3,940	-1.48%	大買/大賣/
2024/10/23	85.5	41.46	88.4	41.40	41.00	-2.9	3,708	-0.08%
2024/10/22	91.8	41.83	141.7	41.82	41.70	-49.9	3,640	-1.37%	大賣/
2024/10/21	229.7	41.27	138.7	41.24	41.10	90.9	3,540	2.57%	大買/大賣/
2024/10/18	480.1	42.31	472.2	42.39	41.20	8	3,432	0.23%	大買/大賣/
2024/10/17	713	42.42	522	42.15	40.80	191	3,077	6.21%	大買/大賣/鉅額交易
2024/10/16	210.2	41.77	369	41.92	42.45	-158.8	2,733	-5.81%	大買/大賣/鉅額交易
2024/10/15	53.5	39.08	57.5	38.96	38.60	-4.1	2,419	-0.17%
2024/10/14	167.2	39.30	125.3	39.35	39.45	41.9	2,345	1.79%	大買/大賣/
2024/10/11	383.5	39.77	230	39.93	38.95	153.5	2,233	6.87%	大買/大賣/鉅額交易
2024/10/09	618.4	42.61	493.5	42.72	42.95	124.9	2,002	6.24%	大買/大賣/鉅額交易
2024/10/08	321.8	41.62	508.5	41.56	42.00	-186.8	1,528	-12.21%	大買/大賣/鉅額交易
2024/10/07	15.1	37.98	37	38.01	38.20	-22	1,163	-1.89%
2024/10/04	13.5	36.90	1	37.05	37.10	12.5	1,162	1.07%
2024/10/01	5	37.29	10	36.96	37.55	-5	1,179	-0.42%
2024/09/30	12	37.23	13	37.38	36.90	-1	1,178	-0.08%
2024/09/27	24.2	37.73	22.1	37.67	37.65	2.1	1,171	0.18%
2024/09/26	84.4	38.07	122.6	38.06	37.70	-38.2	1,167	-3.27%	大賣/
2024/09/25	50.3	38.09	115.3	37.82	38.20	-65	1,123	-5.78%	大賣/
2024/09/24	5.3	36.90	15.3	36.99	36.95	-10	1,038	-0.97%
2024/09/23	23.2	37.00	15.2	36.89	36.85	8	1,034	0.78%
2024/09/20	10.3	37.04	41.1	37.05	37.05	-30.8	1,030	-2.99%
2024/09/19	2	36.45	15	36.69	36.70	-13	1,018	-1.28%
2024/09/18	16.5	36.55	32.3	36.81	36.40	-15.7	1,012	-1.56%
2024/09/16	33.6	37.12	34.3	37.02	37.10	-0.6	998	-0.06%
2024/09/13	35.8	37.01	20.5	36.99	37.00	15.4	986	1.56%
2024/09/12	26.1	36.80	19.4	36.87	36.40	6.7	980	0.68%
2024/09/11	131.9	37.14	188.3	36.91	36.30	-56.5	962	-5.87%	大買/大賣/
2024/09/10	92.5	36.83	101.4	36.77	36.95	-8.9	895	-1.00%	大賣/
2024/09/09	0	34.83	6.1	34.93	35.10	-6	812	-0.74%
2024/09/06	0	34.90	4	34.77	34.95	-4	811	-0.50%
2024/09/05	8.1	34.50	0	0.00	34.70	8.1	810	1.00%
2024/09/04	4.1	34.83	3.1	34.98	34.80	1	815	0.12%
2024/09/03	0.3	35.48	0.4	35.35	35.60	-0.1	810	-0.01%
2024/09/02	1.2	35.61	2.1	35.79	35.60	-0.9	811	-0.11%
2024/08/30	6.4	36.07	4	35.97	35.95	2.3	813	0.29%
2024/08/29	1.2	35.86	10	35.97	36.10	-8.8	812	-1.09%
2024/08/28	1.3	35.68	0	0.00	35.70	1.3	806	0.16%
2024/08/27	1.4	35.48	9	35.62	35.65	-7.6	810	-0.94%
2024/08/26	0.2	35.47	6	35.50	35.45	-5.8	808	-0.72%
2024/08/23	0.1	35.00	12.3	35.16	35.35	-12.3	810	-1.52%
2024/08/22	0	35.10	19	35.08	35.20	-19	816	-2.33%
2024/08/21	3.3	34.64	6	34.68	34.70	-2.7	816	-0.32%
2024/08/20	1.1	34.65	2	34.65	34.65	-0.9	819	-0.11%
2024/08/19	1.1	34.66	13.2	34.73	34.60	-12.1	824	-1.47%
2024/08/16	7.1	34.63	5	34.60	34.50	2.1	829	0.25%
2024/08/15	0.6	35.05	25.1	34.85	34.90	-24.4	830	-2.94%
2024/08/14	6.2	34.15	8	34.05	34.00	-1.8	826	-0.21%
2024/08/13	1.1	33.93	0.2	34.05	34.00	0.9	838	0.11%
2024/08/12	0.2	33.43	4.2	33.49	33.40	-3.9	845	-0.46%
2024/08/09	1	32.70	40.1	33.03	32.80	-39.1	844	-4.63%
2024/08/08	10.1	32.25	1	32.10	32.30	9.1	839	1.09%
2024/08/07	7.3	32.56	20.5	32.52	32.70	-13.2	841	-1.57%
2024/08/06	17.9	30.73	8.5	30.47	31.10	9.4	835	1.12%
2024/08/05	69	32.06	20.5	31.15	31.15	48.5	821	5.91%
2024/08/02	10.9	34.30	0.1	35.00	34.05	10.8	805	1.34%
2024/08/01	23.2	34.75	6	34.67	35.00	17.2	790	2.18%
2024/07/31	19.1	36.53	11.7	36.63	36.45	7.5	758	0.98%
2024/07/30	2	36.18	36.3	36.38	36.45	-34.3	715	-4.79%
2024/07/29	19.2	36.48	3	36.53	36.40	16.1	690	2.34%
2024/07/26	16.3	36.57	1	36.61	36.55	15.3	679	2.25%
2024/07/23	3.4	36.83	176.1	37.00	37.15	-172.7	675	-25.58%	大賣/鉅額交易
2024/07/22	10.5	36.25	13.4	36.31	36.40	-2.9	665	-0.43%
2024/07/19	30.2	36.96	16	36.96	36.80	14.2	657	2.16%
2024/07/18	5.3	37.53	3.1	37.52	37.55	2.2	643	0.34%
2024/07/17	12.3	37.81	5	37.82	37.90	7.3	636	1.14%
2024/07/16	5.9	37.35	5	37.36	37.35	0.9	632	0.13%
2024/07/15	7.2	37.63	23.7	37.48	37.40	-16.4	643	-2.55%
2024/07/12	7.5	37.61	21.6	37.79	37.80	-14.1	649	-2.17%
2024/07/11	9.5	37.80	7	37.81	37.80	2.5	644	0.38%
2024/07/10	24.6	37.42	10.5	37.54	37.55	14.1	647	2.18%
2024/07/09	15.9	37.21	7.6	37.27	37.10	8.3	644	1.28%
2024/07/08	26.9	37.83	4.7	37.85	37.90	22.2	630	3.52%
2024/07/05	73.4	37.48	34.2	37.47	37.65	39.2	611	6.42%
2024/07/04	4.4	36.87	5.4	36.88	36.95	-1.1	599	-0.18%
2024/07/03	1.6	36.83	7	36.84	36.90	-5.4	641	-0.84%
2024/07/02	1.8	36.66	0.5	36.60	36.55	1.3	637	0.21%
2024/07/01	8.4	36.46	6	36.55	36.55	2.3	629	0.37%
2024/06/28	8.1	36.33	9.2	36.37	36.40	-1.1	632	-0.18%
2024/06/27	8	36.05	5.3	36.28	36.25	2.7	640	0.42%
2024/06/26	16	36.50	12.6	36.37	36.25	3.4	638	0.54%
2024/06/25	5.2	36.27	6.4	36.19	36.35	-1.2	636	-0.18%
2024/06/24	7	36.30	2.2	36.20	36.25	4.8	635	0.75%
2024/06/21	2.4	36.22	0.5	36.22	36.20	1.9	639	0.29%
2024/06/20	12.3	36.37	2.5	36.34	36.40	9.7	640	1.52%
2024/06/19	18.3	36.38	21.2	36.49	36.25	-2.9	643	-0.45%
2024/06/18	4.8	36.01	5.2	36.04	36.05	-0.4	628	-0.07%
2024/06/17	1.1	36.00	5	36.01	36.10	-3.9	638	-0.60%
2024/06/14	7.1	35.82	8	35.81	35.75	-0.9	638	-0.14%
2024/06/13	21.1	35.91	15.5	35.57	35.65	5.6	640	0.87%
2024/06/12	4.3	35.37	4.5	35.38	35.40	-0.2	643	-0.03%
2024/06/11	6.9	35.65	9	35.57	35.40	-2.1	648	-0.32%
2024/06/07	3.2	36.04	6	36.03	36.00	-2.8	653	-0.43%
2024/06/06	2.1	35.85	6	35.96	36.00	-3.9	659	-0.59%
2024/06/05	56.3	36.12	5	36.00	35.90	51.3	669	7.67%
2024/06/04	1.7	36.08	12	36.10	36.10	-10.3	683	-1.51%
2024/06/03	9.2	36.18	6	36.19	36.10	3.2	696	0.46%
2024/05/31	1.5	36.09	17.1	36.28	36.10	-15.6	702	-2.22%
2024/05/30	15.5	36.05	4.1	36.01	35.85	11.4	733	1.56%
2024/05/29	16.1	36.15	20.6	36.20	36.10	-4.4	759	-0.59%
2024/05/28	15.7	36.14	14.3	36.16	36.20	1.4	756	0.18%
2024/05/27	11.2	35.87	12	35.75	35.95	-0.8	750	-0.11%
2024/05/24	4.2	35.47	5	35.61	35.65	-0.8	748	-0.10%
2024/05/23	10.4	35.51	2	35.48	35.40	8.4	749	1.12%
2024/05/22	10	35.94	1.3	35.92	35.90	8.7	750	1.16%
2024/05/21	15.8	35.99	9	36.02	35.95	6.8	752	0.90%
2024/05/20	9.5	35.97	17.6	36.06	36.20	-8.1	752	-1.08%
2024/05/17	13	35.93	31.4	36.02	35.95	-18.4	750	-2.45%
2024/05/16	11.7	35.46	21.3	35.45	35.55	-9.6	755	-1.27%
2024/05/15	1	35.00	8.3	35.16	35.15	-7.3	808	-0.90%
2024/05/14	8.2	35.03	7.1	35.07	34.95	1.1	840	0.14%
2024/05/13	2.4	34.98	6	35.12	34.95	-3.6	839	-0.43%
2024/05/10	9.2	35.00	6	35.05	35.10	3.2	837	0.38%
2024/05/09	0.3	35.04	1	35.15	34.90	-0.7	836	-0.09%
2024/05/08	1.4	34.81	6	35.07	35.10	-4.6	834	-0.56%
2024/05/07	12.5	34.68	1.5	34.93	34.70	11	822	1.34%
2024/05/06	5.2	34.90	3.6	34.94	35.30	1.6	810	0.20%
2024/05/03	3.3	34.73	8.1	34.72	34.65	-4.8	790	-0.61%
2024/05/02	0	34.84	2.9	34.81	34.80	-2.9	787	-0.36%
2024/04/30	6.3	34.70	11.7	34.68	34.60	-5.5	787	-0.70%
2024/04/29	6.4	34.84	8.7	34.83	34.80	-2.4	783	-0.30%
2024/04/26	0.2	34.29	4.7	34.07	34.10	-4.5	774	-0.58%
2024/04/25	1.2	34.02	6.1	34.01	33.95	-4.9	772	-0.64%
2024/04/24	1.1	33.95	0.5	34.05	33.95	0.6	771	0.08%
2024/04/23	5.2	33.49	8	33.49	33.55	-2.8	774	-0.36%
2024/04/22	25.8	33.31	40	33.27	33.30	-14.2	773	-1.84%
2024/04/19	32.3	33.67	3	33.52	33.50	29.3	766	3.83%
2024/04/18	22.5	33.98	16	34.01	34.00	6.5	750	0.87%
2024/04/17	7.1	34.44	6	34.46	34.60	1.1	738	0.14%
2024/04/16	25.5	33.99	6.7	33.99	33.95	18.8	736	2.55%
2024/04/15	17.5	34.50	6	34.53	34.50	11.5	737	1.56%
2024/04/12	3.4	34.68	26.2	34.71	34.80	-22.8	728	-3.13%
2024/04/11	11.1	34.68	6	34.68	34.60	5.1	723	0.70%
2024/04/10	18.7	34.94	6.2	34.98	34.90	12.5	715	1.74%
2024/04/09	82.1	34.58	40.1	34.43	34.90	42	703	5.97%
2024/04/08	10	36.30	3.1	36.30	36.40	6.9	654	1.06%
2024/04/03	3.1	36.39	6	36.45	36.45	-2.9	650	-0.44%
2024/04/02	9.7	36.77	3.1	36.77	36.75	6.6	650	1.01%
2024/04/01	10.1	36.68	24	36.69	36.65	-13.9	647	-2.15%
2024/03/29	1.1	36.21	9	36.29	36.20	-7.9	635	-1.24%
2024/03/28	1.1	36.13	5.2	36.22	36.25	-4.1	633	-0.65%
2024/03/27	0.2	36.11	3.1	36.15	36.10	-2.9	632	-0.46%
2024/03/26	39.3	36.23	7.4	36.06	35.95	31.9	629	5.07%
2024/03/25	5.3	36.50	14.2	36.52	36.50	-8.9	622	-1.43%
2024/03/22	8.5	36.35	8.4	36.39	36.45	0.1	620	0.01%
2024/03/21	14.1	36.01	10.2	36.23	36.30	3.9	618	0.63%
2024/03/20	38.2	36.01	9.6	36.20	35.95	28.6	616	4.63%
2024/03/19	4.1	36.16	6.3	36.23	36.15	-2.2	609	-0.36%
2024/03/18	0.1	35.98	1	35.95	36.00	-1	608	-0.16%
2024/03/15	3.1	35.79	18	35.85	35.80	-14.9	609	-2.44%
2024/03/14	9.6	36.09	15.5	35.94	35.95	-5.9	616	-0.95%
2024/03/13	15.6	36.37	8.1	36.46	36.15	7.5	611	1.22%
2024/03/12	2.5	35.66	15.7	35.78	35.75	-13.2	605	-2.18%
2024/03/11	8.9	35.43	0	0.00	35.45	8.9	602	1.48%
2024/03/08	27.7	35.71	9.2	35.49	35.50	18.6	595	3.11%
2024/03/07	30.5	36.57	4.4	36.56	36.35	26.1	585	4.47%
2024/03/06	12.3	36.94	20	37.12	37.00	-7.7	583	-1.33%
2024/03/05	27.4	37.34	42.5	37.43	37.20	-15.1	581	-2.59%
2024/03/04	9.7	37.08	36.6	37.03	37.20	-26.9	554	-4.85%
2024/03/01	8.2	36.42	3	36.45	36.35	5.2	535	0.98%
2024/02/29	3.9	36.21	7.2	36.21	36.30	-3.2	539	-0.60%
2024/02/27	12.7	36.33	2.1	36.12	36.20	10.6	547	1.94%
2024/02/26	10.3	36.60	3.1	36.58	36.60	7.2	546	1.32%
2024/02/23	11.1	36.75	1	36.65	36.60	10.1	553	1.83%
2024/02/22	5.1	36.70	17.4	36.72	36.60	-12.2	556	-2.20%
2024/02/21	7.6	36.82	8.4	36.86	36.85	-0.8	556	-0.14%
2024/02/20	39.6	37.19	15.6	37.24	36.95	24	562	4.27%
2024/02/19	27.1	37.29	67.2	37.20	37.35	-40.1	556	-7.20%
2024/02/16	32.1	37.51	101.9	37.55	37.55	-69.8	544	-12.82%	大賣/
2024/02/15	55.7	36.61	106.2	36.97	36.30	-50.5	492	-10.25%	大賣/
2024/02/05	4.3	35.24	1	35.40	35.25	3.3	461	0.70%
2024/02/02	11.4	35.58	6	35.67	35.45	5.4	475	1.14%
2024/02/01	2	35.75	8.5	35.68	35.65	-6.5	475	-1.37%
2024/01/31	1.3	35.26	4.4	35.29	35.30	-3	477	-0.64%
2024/01/30	2.1	35.15	2.1	35.20	35.20	0	478	-0.01%
2024/01/29	3.2	35.21	7.3	35.23	35.20	-4.1	484	-0.85%
2024/01/26	2.4	35.19	3.4	35.25	35.10	-1	486	-0.21%
2024/01/25	0.5	35.40	0.2	35.45	35.30	0.3	491	0.05%
2024/01/24	2.3	35.30	7.5	35.29	35.35	-5.2	492	-1.05%
2024/01/23	3.3	35.12	6.2	35.13	35.10	-2.9	494	-0.58%
2024/01/22	2.5	35.11	0.1	35.30	35.10	2.4	500	0.48%
2024/01/19	1.1	34.71	1.5	34.80	34.70	-0.4	499	-0.08%
2024/01/18	5.6	34.64	1.3	34.57	34.55	4.3	504	0.85%
2024/01/17	14.5	34.64	1.2	34.55	34.50	13.3	506	2.63%
2024/01/16	12.4	35.01	10	34.96	34.90	2.4	501	0.48%
2024/01/15	3.8	35.10	10	35.15	35.15	-6.2	502	-1.23%
2024/01/12	2.2	34.86	8	34.69	34.95	-5.8	505	-1.15%
2024/01/11	2.4	34.80	0	0.00	34.75	2.4	511	0.47%
2024/01/10	12	34.74	6.7	34.71	34.65	5.3	529	1.00%
2024/01/09	25.5	35.07	1.3	35.09	35.05	24.2	526	4.60%
2024/01/08	4.4	36.24	2	36.23	36.25	2.4	509	0.47%
2024/01/05	5.3	36.35	4.4	36.38	36.30	0.9	508	0.17%
2024/01/04	3.7	36.36	6	36.36	36.30	-2.3	525	-0.44%
2024/01/03	3.4	36.42	3.7	36.44	36.50	-0.3	530	-0.06%
2024/01/02	2.9	36.45	6.4	36.40	36.40	-3.5	531	-0.65%
2023/12/29	0	0.00	0.2	36.40	36.30	-0.2	531	-0.05%
2023/12/28	8.2	36.19	6.7	36.11	36.20	1.5	540	0.27%
2023/12/27	1.2	36.38	3	36.43	36.30	-1.8	541	-0.34%
2023/12/26	0.4	35.86	3	35.93	36.00	-2.6	542	-0.48%
2023/12/25	3.6	35.60	1.5	35.67	35.55	2	543	0.38%
2023/12/22	8.2	35.66	0	0.00	35.60	8.2	547	1.49%
2023/12/21	3.2	35.66	2.4	35.76	35.75	0.8	549	0.14%
2023/12/20	5.1	35.82	1	35.80	35.75	4.1	552	0.75%
2023/12/19	7.6	35.75	10	35.62	35.75	-2.4	556	-0.44%
2023/12/18	4.5	36.39	2	36.45	36.10	2.5	562	0.45%
2023/12/15	4.2	36.43	15.2	36.46	36.45	-11	578	-1.90%
2023/12/14	13.1	36.45	5.6	36.47	36.40	7.5	596	1.25%
2023/12/13	12.4	36.12	27	36.15	36.20	-14.6	609	-2.40%
2023/12/12	5.7	35.65	2.7	35.70	35.60	3	656	0.45%
2023/12/11	28.4	35.79	19.6	35.68	35.80	8.8	747	1.18%
2023/12/08	4.2	36.68	6	36.71	36.75	-1.8	816	-0.21%
2023/12/07	17.9	36.82	14.1	36.84	36.70	3.9	831	0.47%
2023/12/06	3.2	36.94	24	37.00	37.15	-20.8	872	-2.39%
2023/12/05	5	36.82	8.5	36.87	36.90	-3.5	900	-0.39%
2023/12/04	31.3	37.33	8.2	37.29	37.25	23.1	1,026	2.25%
2023/12/01	2.6	37.21	5	37.31	37.35	-2.4	1,046	-0.23%
2023/11/30	2.5	37.00	19.3	37.05	37.15	-16.8	1,035	-1.62%
2023/11/29	6	36.90	12.2	36.92	37.00	-6.2	1,033	-0.60%
2023/11/28	3.2	36.68	27.3	36.69	36.85	-24.1	1,026	-2.35%
2023/11/27	9.9	36.59	11.3	36.50	36.45	-1.5	1,023	-0.14%
2023/11/24	7.1	36.95	29.2	36.88	37.00	-22.1	1,017	-2.17%
2023/11/22	10.2	36.83	14.5	36.74	36.80	-4.3	1,007	-0.42%
2023/11/21	23.7	36.59	15.1	36.58	36.45	8.6	1,001	0.86%
2023/11/20	16.5	36.51	1.3	36.48	36.60	15.2	999	1.52%
2023/11/17	7.2	36.19	20	36.17	36.20	-12.8	996	-1.28%
2023/11/16	7.1	35.68	4	35.81	35.85	3.1	988	0.32%
2023/11/15	5.5	35.78	12	35.66	35.75	-6.5	984	-0.66%
2023/11/14	8.2	35.42	9.3	35.41	35.45	-1.1	986	-0.11%
2023/11/13	5.4	35.30	6.6	35.35	35.30	-1.2	982	-0.12%
2023/11/10	20.3	35.22	73.1	35.21	35.15	-52.7	1,002	-5.26%
2023/11/09	10.9	34.59	2.8	34.72	34.45	8.2	1,018	0.80%
2023/11/08	7.2	34.94	1	35.10	34.80	6.2	1,039	0.59%
2023/11/07	7.4	34.53	1	34.70	34.70	6.4	1,050	0.61%
2023/11/06	2.5	34.57	10.4	34.43	34.55	-7.9	1,066	-0.74%
2023/11/03	0.1	34.25	5.9	34.23	34.25	-5.8	1,094	-0.53%
2023/11/02	0.3	34.09	4.6	34.12	34.10	-4.2	1,118	-0.38%
2023/11/01	4.2	33.59	0.6	33.60	33.70	3.6	1,134	0.31%
2023/10/31	3.9	33.78	8.5	33.82	33.60	-4.6	1,195	-0.39%
2023/10/30	4.2	33.90	8.2	33.93	33.90	-4	1,248	-0.32%
2023/10/27	14.2	33.55	0.3	33.56	33.40	13.9	1,292	1.07%
2023/10/26	12.9	33.44	0.5	33.68	33.35	12.4	1,333	0.93%
2023/10/25	0.2	33.97	2	33.95	33.85	-1.8	1,365	-0.13%
2023/10/24	1.1	33.32	10.4	33.31	33.55	-9.3	1,387	-0.67%
2023/10/23	4.5	33.46	1.3	33.61	33.35	3.2	1,409	0.23%
2023/10/20	2.5	33.58	12	33.53	33.75	-9.5	1,431	-0.66%
2023/10/19	9.9	34.03	23.1	34.07	34.00	-13.2	1,439	-0.92%
2023/10/18	25.4	33.49	6.5	34.08	35.50	19	1,441	1.32%
2023/10/17	14.5	33.80	14	33.86	33.70	0.5	1,433	0.03%
2023/10/16	1.5	33.99	14.3	34.00	33.95	-12.7	1,457	-0.87%
2023/10/13	3.8	34.26	3.3	34.26	34.10	0.5	1,468	0.03%
2023/10/12	34.1	33.66	20.8	33.65	34.05	13.4	1,482	0.90%
2023/10/11	19.5	34.42	6.5	34.65	34.30	13	1,479	0.88%
2023/10/06	2.3	34.58	6.2	34.40	34.60	-3.9	1,489	-0.26%
2023/10/05	2.2	34.30	6.7	34.37	34.25	-4.5	1,501	-0.30%
2023/10/04	34.7	34.09	4.3	34.05	34.00	30.4	1,513	2.01%
2023/10/03	17.7	34.77	4	34.70	34.55	13.7	1,572	0.87%
2023/10/02	12.6	34.75	4.9	34.85	34.80	7.7	1,578	0.49%
2023/09/28	6.2	34.82	2.7	34.84	34.75	3.5	1,580	0.22%
2023/09/27	13.6	34.63	9	34.86	34.70	4.6	1,582	0.29%
2023/09/26	2.3	34.94	2.5	34.96	34.90	-0.2	1,589	-0.01%
2023/09/25	2.1	35.03	0	0.00	35.00	2.1	1,595	0.13%
2023/09/22	9.3	34.88	9.5	34.99	34.95	-0.2	1,597	-0.01%
2023/09/21	20.7	34.80	11	34.84	34.90	9.7	1,597	0.61%
2023/09/20	32.9	35.29	33.1	35.29	35.05	-0.1	1,595	-0.01%
2023/09/19	28.2	36.08	42.1	36.07	35.70	-13.8	1,585	-0.87%
2023/09/18	16.7	36.85	21.8	36.85	36.65	-5.1	1,570	-0.33%
2023/09/15	94.9	37.30	33.1	37.11	36.90	61.8	1,561	3.96%
2023/09/14	84.4	37.27	75.2	37.33	37.75	9.2	1,512	0.61%
2023/09/13	76.8	36.73	75.4	36.45	37.00	1.4	1,427	0.10%
2023/09/12	15.6	34.80	9.5	34.83	34.80	6	1,354	0.45%
2023/09/11	45.9	35.55	24.5	35.56	35.05	21.4	1,348	1.59%
2023/09/08	21	36.59	16.2	36.32	37.00	4.9	1,321	0.37%
2023/09/07	170.9	37.25	152.1	37.55	36.65	18.8	1,301	1.45%	大買/大賣/
2023/09/06	8.6	35.26	24.4	35.36	35.95	-15.8	1,209	-1.31%
2023/09/05	3.3	34.84	4	34.78	34.85	-0.8	1,188	-0.06%
2023/09/04	5.5	34.48	2.9	34.62	34.65	2.6	1,192	0.22%
2023/09/01	12.7	34.66	8.2	34.63	34.60	4.5	1,194	0.38%
2023/08/31	5.2	34.61	17.7	34.59	34.70	-12.5	1,198	-1.04%
2023/08/30	3	33.95	0.1	34.00	33.85	2.9	1,206	0.24%
2023/08/29	1	33.50	1	33.70	33.80	0	1,213	0.00%
2023/08/28	11.4	33.57	4	33.68	33.40	7.4	1,218	0.61%
2023/08/25	3.6	34.02	3.2	34.19	34.00	0.4	1,217	0.03%
2023/08/24	12.1	33.93	6.1	34.00	34.00	6	1,218	0.50%
2023/08/23	14.3	33.56	6.8	33.78	33.70	7.5	1,220	0.61%
2023/08/22	13.8	33.25	2.9	33.26	33.20	10.9	1,230	0.89%
2023/08/21	2.4	33.41	12.2	33.38	33.40	-9.8	1,235	-0.79%
2023/08/18	17.5	33.46	7.3	33.64	33.25	10.2	1,240	0.82%
2023/08/17	13.6	33.03	5.5	33.06	33.05	8.1	1,237	0.65%
2023/08/16	31.4	32.69	28.1	32.57	33.15	3.3	1,236	0.27%
2023/08/15	47	33.27	29.8	33.25	33.10	17.2	1,223	1.41%
2023/08/14	46.4	33.97	10.4	33.92	33.85	35.9	1,203	2.99%
2023/08/11	35.8	34.59	8.2	34.71	34.85	27.6	1,189	2.32%
2023/08/10	37.8	34.81	22.6	34.84	34.65	15.2	1,189	1.28%
2023/08/09	25	35.44	35.4	35.46	35.40	-10.4	1,187	-0.88%
2023/08/08	47.8	34.38	15.6	34.37	34.40	32.3	1,167	2.76%
2023/08/07	23.2	34.70	6.7	34.87	34.80	16.5	1,180	1.39%
2023/08/04	128.3	35.53	35.6	35.50	35.15	92.6	1,271	7.28%	大買/
2023/08/02	109.2	39.39	44.4	39.41	39.35	64.8	1,222	5.30%	大買/
2023/08/01	194.9	39.55	10.2	39.62	39.50	184.7	1,177	15.69%	大買/鉅額交易
2023/07/31	38.5	39.90	5.7	39.97	39.90	32.9	1,143	2.87%
2023/07/28	28.5	39.47	9.5	39.61	39.60	19.1	1,121	1.70%
2023/07/27	28.4	39.44	3	39.52	39.45	25.4	1,093	2.32%
2023/07/26	11.8	39.58	9.8	39.63	39.50	2.1	1,090	0.19%
2023/07/25	20	39.30	3.1	39.45	39.45	16.9	1,080	1.56%
2023/07/24	41.4	39.45	9.3	39.52	39.45	32.1	1,062	3.02%
2023/07/21	4.4	39.55	18.8	39.53	39.55	-14.4	1,064	-1.35%
2023/07/20	6.4	39.43	19.6	39.47	39.55	-13.2	1,076	-1.23%
2023/07/19	40.2	39.58	8.7	39.65	39.25	31.5	1,074	2.93%
2023/07/18	33.2	40.04	16.5	40.02	39.95	16.6	1,071	1.55%
2023/07/17	20.2	40.06	3.3	40.11	40.20	16.8	1,085	1.55%
2023/07/14	18.7	39.89	3.3	40.04	39.85	15.4	1,086	1.42%
2023/07/13	11.4	39.72	33.6	39.77	39.80	-22.2	1,097	-2.02%
2023/07/12	24.4	38.97	17	39.09	39.30	7.4	1,107	0.67%
2023/07/11	28.3	39.02	26.2	39.06	39.10	2.1	1,139	0.18%
2023/07/10	113.8	38.87	36.5	38.87	38.95	77.3	1,181	6.54%	大買/
2023/07/07	10.8	40.94	4	41.03	40.90	6.8	1,234	0.55%
2023/07/06	5.1	41.21	3.5	41.34	41.20	1.6	1,238	0.13%
2023/07/05	0.2	41.35	3.1	41.32	41.35	-2.9	1,241	-0.23%
2023/07/04	16.2	41.17	2.5	41.42	41.20	13.7	1,250	1.10%
2023/07/03	6.2	41.20	4.1	41.26	41.25	2.1	1,254	0.16%
2023/06/30	0	40.99	3.4	40.90	41.05	-3.4	1,271	-0.27%
2023/06/29	8.7	40.80	6	40.92	40.90	2.7	1,278	0.21%
2023/06/28	5.2	40.86	7.2	40.87	40.85	-2	1,281	-0.16%
2023/06/27	13	40.94	6.1	41.00	40.85	6.9	1,289	0.54%
2023/06/26	14.2	41.03	1.8	41.02	41.00	12.5	1,295	0.96%
2023/06/21	11.2	41.09	4.1	41.13	41.20	7.1	1,311	0.54%
2023/06/20	6.4	41.21	2	41.15	41.15	4.4	1,324	0.33%
2023/06/19	23.7	41.42	18.3	41.50	41.40	5.4	1,343	0.40%
2023/06/16	7.3	41.69	2.1	41.80	41.70	5.2	1,366	0.38%
2023/06/15	18.3	41.78	3.3	41.93	41.75	15	1,395	1.07%
2023/06/14	4.6	41.68	18	41.57	42.05	-13.5	1,429	-0.94%
2023/06/13	11.4	41.22	9.1	41.16	41.25	2.3	1,465	0.16%
2023/06/12	52	41.06	17.7	41.11	41.10	34.3	1,637	2.10%
2023/06/09	4.9	42.26	3.4	42.29	42.35	1.5	1,650	0.09%
2023/06/08	17.6	42.27	10.5	42.29	42.25	7.1	1,725	0.41%
2023/06/07	1.5	42.32	16	42.34	42.35	-14.6	1,884	-0.77%
2023/06/06	17.1	42.29	6.1	42.22	42.20	11	2,061	0.53%
2023/06/05	5	42.16	11.3	42.16	42.20	-6.3	2,083	-0.30%
2023/06/02	10.9	41.88	6.3	41.89	41.90	4.6	2,097	0.22%
2023/06/01	11.6	41.80	25.1	41.82	41.85	-13.5	2,116	-0.64%
2023/05/31	0.6	41.79	1.6	41.81	41.85	-1	2,146	-0.05%
2023/05/30	5.1	41.76	17.3	41.73	41.70	-12.1	2,164	-0.56%
2023/05/29	4.6	41.78	12.2	41.80	41.75	-7.6	2,197	-0.35%
2023/05/26	13.3	41.66	6.4	41.74	41.55	6.9	2,233	0.31%
2023/05/25	12.6	41.84	11.4	41.85	41.85	1.3	2,256	0.06%
2023/05/24	0.6	41.64	6.1	41.71	41.80	-5.5	2,285	-0.24%
2023/05/23	15	41.56	11.2	41.52	41.55	3.8	2,321	0.17%
2023/05/22	8.7	41.58	19.3	41.61	41.55	-10.5	2,357	-0.45%
2023/05/19	18.8	41.55	15	41.53	41.45	3.8	2,413	0.16%
2023/05/18	6.2	41.38	13.6	41.30	41.40	-7.5	2,451	-0.30%
2023/05/17	16.5	41.18	20.1	41.19	41.15	-3.6	2,484	-0.15%
2023/05/16	6	41.25	3.2	41.21	41.15	2.8	2,513	0.11%
2023/05/15	5.4	41.07	17.3	41.05	41.10	-11.9	2,535	-0.47%
2023/05/12	9.2	40.74	23.4	40.90	41.05	-14.1	2,563	-0.55%
2023/05/11	16.3	40.58	21	40.72	40.45	-4.7	2,632	-0.18%
2023/05/10	135.3	39.76	22.1	39.86	40.50	113.2	2,600	4.35%	大買/鉅額交易
2023/05/09	11.4	42.50	1.2	42.47	42.50	10.2	2,499	0.41%
2023/05/08	11.4	42.68	5.4	42.65	42.70	6	2,496	0.24%
2023/05/05	8.3	42.62	11.9	42.71	42.60	-3.6	2,493	-0.14%
2023/05/04	15.3	42.54	19	42.51	42.60	-3.7	2,496	-0.15%
2023/05/03	7.3	41.97	8	41.98	42.05	-0.8	2,500	-0.03%
2023/05/02	12.4	42.07	7.6	42.12	42.20	4.8	2,501	0.19%
2023/04/28	11.4	41.33	33	41.45	41.60	-21.6	2,496	-0.86%
2023/04/27	10.2	41.03	5	40.98	41.10	5.2	2,501	0.21%
2023/04/26	5.4	40.76	13	40.85	41.05	-7.7	2,499	-0.31%
2023/04/25	23	41.13	8.8	41.22	40.95	14.2	2,493	0.57%
2023/04/24	15.1	41.59	9.3	41.47	41.70	5.8	2,478	0.24%
2023/04/21	19.8	41.68	15	41.49	41.50	4.8	2,474	0.19%
2023/04/20	19.3	42.20	23.6	42.13	42.05	-4.3	2,461	-0.17%
2023/04/19	16.4	42.73	25.2	42.82	42.65	-8.8	2,456	-0.36%
2023/04/18	31.6	42.89	31.7	42.88	42.70	-0.2	2,442	-0.01%
2023/04/17	41.6	43.10	67	43.02	42.95	-25.4	2,424	-1.05%
2023/04/14	36.1	43.39	35.7	43.43	43.15	0.4	2,411	0.02%
2023/04/13	31.4	43.16	97.3	43.05	43.20	-65.8	2,368	-2.78%
2023/04/12	123.1	42.84	110.5	42.95	42.70	12.6	2,314	0.54%	大買/大賣/
2023/04/11	14.5	40.77	5.6	40.80	40.85	8.9	2,195	0.40%
2023/04/10	17.1	40.91	4.7	40.94	40.95	12.5	2,185	0.57%
2023/04/07	6	41.20	3	41.13	41.05	3	2,179	0.14%
2023/04/06	6.3	41.12	18.7	41.15	41.15	-12.4	2,167	-0.57%
2023/03/31	25.3	40.98	44	40.85	41.10	-18.7	2,152	-0.87%
2023/03/30	3.7	40.40	13.2	40.49	40.45	-9.5	2,129	-0.45%
2023/03/29	3.1	40.02	14.1	40.13	40.15	-11	2,117	-0.52%
2023/03/28	15.5	40.11	3.9	40.23	40.00	11.6	2,119	0.55%
2023/03/27	8.1	40.20	17.5	40.41	40.40	-9.4	2,105	-0.45%
2023/03/24	30.9	40.36	19.2	40.35	40.25	11.7	2,093	0.56%
2023/03/23	30.8	40.59	48.5	40.56	40.55	-17.7	2,074	-0.85%
2023/03/22	23.8	40.82	22.4	40.89	40.75	1.4	2,059	0.07%
2023/03/21	19.7	40.82	19	40.91	40.75	0.7	2,038	0.03%
2023/03/20	24.5	40.28	29.8	40.26	40.30	-5.3	2,006	-0.26%
2023/03/17	26.9	39.49	26	39.48	39.70	0.8	1,974	0.04%
2023/03/16	43.5	38.86	42.8	38.99	38.80	0.6	1,945	0.03%
2023/03/15	201.2	39.25	49.9	39.30	38.95	151.3	1,895	7.98%	大買/鉅額交易
2023/03/14	53.7	39.81	27.3	40.15	40.35	26.5	1,725	1.53%
2023/03/13	70.3	39.59	48.4	39.55	39.85	22	1,678	1.31%
2023/03/10	158.6	40.24	132.5	40.23	40.50	26.1	1,599	1.63%	大買/大賣/
2023/03/09	194.4	42.19	51.2	42.18	42.05	143.2	1,444	9.91%	大買/鉅額交易
2023/03/08	27.3	46.26	10.6	46.34	46.70	16.7	1,265	1.32%
2023/03/07	8.1	45.68	18.1	45.63	45.80	-10	1,235	-0.81%
2023/03/06	19.4	45.06	44.7	45.07	45.20	-25.2	1,208	-2.09%
2023/03/03	34.1	44.74	1.1	45.11	44.65	33	1,183	2.79%
2023/03/02	42.7	44.56	18.5	44.68	44.75	24.2	1,150	2.10%
2023/03/01	26.7	44.26	4.5	44.25	44.50	22.2	1,127	1.97%
2023/02/24	13.4	43.34	24.5	43.29	43.70	-11	1,090	-1.01%
2023/02/23	29.3	43.32	5.3	43.28	43.15	24	1,047	2.29%
2023/02/22	33.3	42.87	39.1	42.88	43.15	-5.8	1,017	-0.57%
2023/02/21	45.7	42.67	21.8	42.65	42.70	23.9	981	2.43%
2023/02/20	26	41.37	27.5	41.48	41.80	-1.4	946	-0.15%
2023/02/17	64.6	41.87	8	41.96	41.80	56.6	908	6.24%
2023/02/16	24.4	42.69	14.3	42.43	42.80	10.2	857	1.19%
2023/02/15	26.6	41.80	11.1	41.74	41.85	15.6	832	1.87%
2023/02/14	54.2	41.49	28.2	41.41	41.30	26	796	3.26%
2023/02/13	20.2	40.96	13.7	40.94	41.05	6.5	781	0.83%
2023/02/10	37.3	40.80	23.6	40.82	40.55	13.7	767	1.78%
2023/02/09	33.4	40.79	48.9	40.83	40.95	-15.5	730	-2.12%
2023/02/08	9.1	39.21	6.4	39.23	39.30	2.8	653	0.42%
2023/02/07	4.4	38.99	2	39.03	39.10	2.4	650	0.36%
2023/02/06	20.7	39.06	4.1	38.99	39.05	16.6	650	2.56%
2023/02/03	9.4	39.20	19.1	39.20	39.15	-9.7	649	-1.49%
2023/02/02	13.3	39.36	1	39.45	39.30	12.3	643	1.91%
2023/02/01	10.2	39.00	19.4	38.79	39.00	-9.2	630	-1.46%
2023/01/31	14.4	38.41	6.7	38.39	38.40	7.7	612	1.26%
2023/01/30	20.6	38.39	21.1	38.39	38.40	-0.4	614	-0.07%
2023/01/17	2.8	37.53	16.9	37.70	38.00	-14.2	605	-2.34%
2023/01/16	6.1	37.44	2.3	37.50	37.50	3.8	591	0.65%
2023/01/13	5.9	37.59	6.1	37.62	37.30	-0.2	589	-0.03%
2023/01/12	2.2	37.70	2	37.90	37.75	0.3	606	0.04%
2023/01/11	11.3	37.69	2.3	37.69	37.75	9.1	604	1.50%
2023/01/10	5.3	37.60	6	37.59	37.55	-0.8	605	-0.13%
2023/01/09	8.6	37.49	6.3	37.48	37.50	2.3	607	0.38%
2023/01/06	1.3	36.49	6.2	36.64	36.75	-4.9	591	-0.82%
2023/01/05	7.3	36.51	5.5	36.71	36.45	1.7	614	0.28%
2023/01/04	5.1	36.42	9.2	36.48	36.50	-4.1	613	-0.66%
2023/01/03	0.1	35.86	3	35.95	36.05	-2.9	615	-0.47%
2022/12/30	0	35.70	1	35.85	35.70	-1	614	-0.16%
2022/12/29	3	35.35	2	35.40	35.35	1	613	0.16%
2022/12/28	2.1	35.90	0	0.00	35.70	2.1	616	0.34%
2022/12/27	0	35.97	2.1	36.10	36.10	-2.1	617	-0.34%
2022/12/26	0	35.64	0.2	35.66	35.90	-0.1	615	-0.02%
2022/12/23	3.3	35.46	0	0.00	35.50	3.3	621	0.53%
2022/12/22	6.2	35.73	0	35.70	35.65	6.2	625	0.99%
2022/12/21	3.2	35.27	0.1	35.46	35.25	3.1	640	0.48%
2022/12/20	1.2	35.53	2.2	35.51	35.15	-0.9	647	-0.14%
2022/12/19	5	35.75	0	0.00	35.65	5	666	0.75%
2022/12/16	6.1	35.80	0.1	35.80	35.85	6	671	0.89%
2022/12/15	1.4	36.06	2.2	36.05	36.05	-0.8	675	-0.12%
2022/12/14	1.1	35.81	7.1	36.08	36.00	-6	680	-0.88%
2022/12/13	4	35.65	5.1	35.78	35.85	-1.1	678	-0.16%
2022/12/12	7.7	35.48	1.1	35.55	35.65	6.6	683	0.96%
2022/12/09	4.3	35.83	2.2	35.87	35.85	2.2	686	0.32%
2022/12/08	8.2	35.89	7.1	36.03	35.90	1.1	688	0.16%
2022/12/07	5.5	35.26	7	35.19	35.15	-1.5	675	-0.22%
2022/12/06	3.6	35.74	32.1	36.09	35.65	-28.6	674	-4.24%
2022/12/05	5.1	35.75	6.3	35.67	35.80	-1.2	674	-0.18%
2022/12/02	6.1	35.37	3	35.40	35.40	3.1	673	0.46%
2022/12/01	7.2	35.34	2.2	35.31	35.30	5	681	0.73%
2022/11/30	1.4	34.94	2.3	34.94	35.10	-1	678	-0.14%
2022/11/29	0	0.00	0.5	34.70	34.80	-0.5	686	-0.07%
2022/11/28	0	0.00	1.1	34.70	34.70	-1.1	696	-0.15%
2022/11/25	1	34.55	3	34.70	34.60	-2	711	-0.28%
2022/11/24	0.6	34.60	1.4	34.68	34.70	-0.8	717	-0.11%
2022/11/23	3.1	34.30	2.1	34.55	34.40	1	723	0.14%
2022/11/22	2	34.33	2.9	34.36	34.25	-0.9	737	-0.12%
2022/11/21	0	0.00	1.1	34.50	34.35	-1.1	746	-0.15%
2022/11/18	4.5	34.58	3.1	34.80	34.25	1.4	764	0.19%
2022/11/17	5.2	34.35	1	34.55	34.50	4.2	769	0.54%
2022/11/16	8	34.53	0	0.00	34.30	8	790	1.02%
2022/11/15	2	34.50	11.3	34.60	34.70	-9.3	797	-1.16%
2022/11/14	4.1	34.91	17.6	35.02	34.80	-13.5	809	-1.66%
2022/11/11	13.1	34.76	3.2	35.07	34.70	9.9	839	1.18%
2022/11/10	4.5	33.59	0.3	33.96	34.05	4.2	828	0.51%
2022/11/09	7	33.66	1.1	33.80	33.65	6	835	0.71%
2022/11/08	4.3	34.05	13	33.77	33.70	-8.7	842	-1.04%
2022/11/07	6	31.98	7	32.10	32.05	-1	853	-0.11%
2022/11/04	0.1	31.35	6	31.53	31.75	-5.9	878	-0.67%
2022/11/03	5.3	31.21	2	31.25	31.20	3.3	908	0.36%
2022/11/02	3	31.25	1.2	31.07	31.30	1.8	953	0.18%
2022/11/01	6.1	30.85	1	30.91	30.85	5.1	999	0.51%
2022/10/31	1	30.35	0.1	30.60	30.45	0.9	1,002	0.09%
2022/10/28	2.2	30.48	1	30.15	30.25	1.2	1,007	0.12%
2022/10/27	0.1	30.43	3	30.32	30.50	-2.9	1,013	-0.29%
2022/10/26	13.1	30.12	1.9	30.18	30.00	11.2	1,021	1.10%
2022/10/25	1.1	30.43	2	31.00	30.35	-0.9	1,020	-0.09%
2022/10/24	2.3	31.05	0.1	31.26	31.00	2.2	1,027	0.21%
2022/10/21	2.1	30.76	1	30.95	30.75	1.1	1,027	0.11%
2022/10/20	14.1	30.62	2	30.61	31.25	12	1,025	1.17%
2022/10/19	19.1	31.60	0	0.00	31.35	19.1	1,005	1.90%
2022/10/18	3	31.65	0.1	31.75	31.70	2.9	1,008	0.29%
2022/10/17	7.2	30.98	0.3	31.30	31.40	7	1,014	0.69%
2022/10/14	1.2	31.92	0	0.00	31.85	1.2	1,031	0.12%
2022/10/13	15.3	32.04	17.7	31.93	31.45	-2.4	1,070	-0.22%
2022/10/12	5.4	32.52	3.2	32.56	32.60	2.2	1,062	0.21%
2022/10/11	7	32.95	0	0.00	32.80	7	1,083	0.65%
2022/10/07	0.5	33.96	0	0.00	34.05	0.5	1,087	0.05%
2022/10/06	0.2	34.18	0	0.00	34.15	0.2	1,095	0.02%
2022/10/05	1.3	34.35	0	0.00	34.35	1.3	1,106	0.12%
2022/10/04	1.1	34.14	1.4	34.07	34.20	-0.3	1,108	-0.03%
2022/10/03	4.1	33.58	4	33.66	33.70	0	1,116	0.00%
2022/09/30	5.2	32.94	3	33.12	33.55	2.2	1,129	0.20%
2022/09/29	2	33.40	10.3	33.57	33.50	-8.3	1,142	-0.73%
2022/09/28	3.9	33.63	3	33.43	33.10	0.9	1,147	0.08%
2022/09/27	0.3	34.05	1.3	34.02	34.30	-1	1,140	-0.09%
2022/09/26	6.1	34.06	15.5	34.09	33.75	-9.4	1,140	-0.82%
2022/09/23	3.3	35.26	2.4	35.15	35.05	0.8	1,138	0.07%
2022/09/22	1.7	35.34	1.2	34.81	35.35	0.6	1,144	0.05%
2022/09/21	9.5	35.18	8.1	35.20	35.20	1.5	1,142	0.13%
2022/09/20	5.5	35.77	3.3	35.70	35.65	2.2	1,134	0.19%
2022/09/19	4.7	35.83	11.6	35.80	35.80	-6.9	1,139	-0.60%
2022/09/16	3.6	36.29	0	0.00	36.20	3.6	1,141	0.31%
2022/09/15	3.5	36.74	8.1	36.93	36.55	-4.6	1,151	-0.40%
2022/09/14	3	36.45	4.9	36.55	36.55	-1.9	1,166	-0.16%
2022/09/13	2.1	36.68	3.2	36.79	36.65	-1	1,173	-0.09%
2022/09/12	16.9	36.85	18.1	36.86	36.80	-1.2	1,196	-0.10%
2022/09/08	0.6	36.99	3.8	36.90	37.05	-3.2	1,201	-0.27%
2022/09/07	7.3	36.30	7	36.49	36.50	0.3	1,228	0.02%
2022/09/06	9.2	36.72	4.1	36.84	36.60	5.1	1,232	0.41%
2022/09/05	8.1	36.70	11.6	36.74	36.75	-3.6	1,336	-0.27%
2022/09/02	6.3	36.95	19	36.89	37.10	-12.8	1,352	-0.94%
2022/09/01	9.3	37.39	4	37.30	37.30	5.3	1,384	0.38%
2022/08/31	7	37.85	0	0.00	37.85	7	1,427	0.49%
2022/08/30	6.1	37.82	1	37.90	37.85	5.1	1,534	0.33%
2022/08/29	6	37.45	3.1	37.52	37.55	2.9	1,551	0.19%
2022/08/26	3.3	38.23	4	38.18	38.10	-0.7	1,555	-0.05%
2022/08/25	9.3	38.21	5	38.12	37.95	4.3	1,551	0.28%
2022/08/24	9.1	38.57	4	38.35	38.35	5.1	1,556	0.33%
2022/08/23	15.1	38.59	5	38.63	38.60	10	1,552	0.65%
2022/08/22	25.1	39.41	3.2	39.28	39.20	21.8	1,538	1.42%
2022/08/19	9.1	39.36	2	39.50	39.50	7.1	1,530	0.46%
2022/08/18	15.2	39.12	24.8	39.29	39.15	-9.7	1,519	-0.64%
2022/08/17	9.1	38.89	1	38.95	38.80	8.1	1,487	0.54%
2022/08/16	5.1	38.78	6.1	38.93	38.95	-0.9	1,494	-0.06%
2022/08/15	7	38.78	17	38.78	38.85	-10	1,503	-0.66%
2022/08/12	15.4	38.77	25	38.89	38.75	-9.6	1,505	-0.64%
2022/08/11	5	38.56	24	38.64	38.80	-19	1,536	-1.24%
2022/08/10	9.3	38.33	7	38.27	38.10	2.3	1,572	0.15%
2022/08/09	49.4	38.01	34	37.85	38.15	15.4	1,562	0.99%
2022/08/08	31.1	36.68	49.1	36.72	36.90	-18	1,537	-1.17%
2022/08/05	3.2	34.75	4	34.85	35.00	-0.8	1,518	-0.06%
2022/08/04	1.9	34.19	5	34.10	34.50	-3.2	1,532	-0.21%
2022/08/03	4.3	34.29	3	34.32	34.30	1.3	1,547	0.09%
2022/08/02	15.3	34.67	7	34.83	34.60	8.3	1,570	0.53%
2022/08/01	3.3	35.07	2	35.30	35.25	1.3	1,589	0.08%
2022/07/29	8	34.73	5	34.78	34.85	3	1,610	0.19%
2022/07/28	5.2	34.21	1	34.30	34.20	4.2	1,605	0.26%
2022/07/27	3	34.00	4	34.14	34.10	-1	1,620	-0.06%
2022/07/26	2.1	33.96	3	33.97	34.10	-0.9	1,624	-0.06%
2022/07/25	6.1	33.89	10	33.99	33.95	-3.9	1,628	-0.24%
2022/07/22	8.3	34.10	0.1	34.35	34.10	8.2	1,628	0.50%
2022/07/21	25.4	34.10	32	34.31	34.25	-6.6	1,636	-0.41%
2022/07/20	49.7	38.96	17.7	39.14	38.75	32	1,617	1.98%
2022/07/19	2	38.75	14	38.89	38.80	-12	1,603	-0.75%
2022/07/18	7.3	38.33	24.7	38.69	38.80	-17.4	1,604	-1.08%
2022/07/15	6.1	37.72	1	38.05	37.55	5.1	1,618	0.32%
2022/07/14	1	37.07	1	37.25	37.70	0	1,722	0.00%
2022/07/13	1	37.05	5.3	37.02	37.15	-4.3	1,805	-0.24%
2022/07/12	6.4	35.99	5.2	36.38	35.85	1.3	1,806	0.07%
2022/07/11	19.3	36.96	13	36.95	36.90	6.3	1,815	0.35%
2022/07/08	1.4	36.51	0	0.00	36.30	1.4	1,828	0.08%
2022/07/07	6.2	34.71	17	34.97	35.55	-10.8	1,829	-0.59%
2022/07/06	14.7	34.16	6.3	34.10	33.90	8.4	1,832	0.46%
2022/07/05	4.5	34.48	1.1	34.74	34.80	3.4	1,842	0.18%
2022/07/04	13.3	34.60	0.1	35.00	34.40	13.2	1,883	0.70%
2022/07/01	8.4	35.16	29	35.17	34.65	-20.6	1,911	-1.08%
2022/06/30	17.3	36.73	5	36.74	36.50	12.3	1,913	0.64%
2022/06/29	7	37.67	0.2	37.82	37.60	6.9	1,923	0.36%
2022/06/28	16	37.88	7	37.84	38.05	9	1,943	0.46%
2022/06/27	2.2	37.70	3.4	37.93	38.00	-1.2	1,966	-0.06%
2022/06/24	11.2	37.34	3	37.23	37.05	8.2	1,999	0.41%
2022/06/23	5.2	36.90	18	36.99	36.85	-12.8	2,042	-0.63%
2022/06/22	15.6	37.51	6	37.28	37.20	9.6	2,102	0.46%
2022/06/21	10	38.20	3	38.15	38.30	7	2,342	0.30%
2022/06/20	9.7	38.03	7	37.92	37.60	2.7	2,588	0.10%
2022/06/17	8.1	38.90	21.1	38.69	38.90	-13	2,583	-0.50%
2022/06/16	14.1	39.51	29	39.29	39.05	-14.9	2,578	-0.58%
2022/06/15	23	40.09	29	40.00	40.00	-6	2,595	-0.23%
2022/06/14	80.9	40.54	52	40.00	39.95	28.9	2,630	1.10%
2022/06/13	15.1	41.98	31.3	42.01	42.30	-16.2	2,539	-0.64%
2022/06/10	72.2	41.81	73.6	41.93	42.15	-1.4	2,541	-0.06%
2022/06/09	28.1	41.71	22	41.46	41.85	6.1	2,511	0.24%
2022/06/08	139.6	41.33	123.3	41.08	40.30	16.4	2,470	0.66%	大買/大賣/
2022/06/07	32.1	40.03	13.3	40.14	40.05	18.8	2,396	0.79%
2022/06/06	6	39.63	13	39.52	39.85	-7	2,411	-0.29%
2022/06/02	10.3	39.40	11.5	39.37	39.35	-1.1	2,435	-0.05%
2022/06/01	14.1	39.43	9	39.46	39.60	5.1	2,480	0.20%
2022/05/31	9.2	38.78	2	38.85	38.80	7.2	2,516	0.28%
2022/05/30	13	39.10	1.4	39.24	39.00	11.7	2,670	0.44%
2022/05/27	0.1	39.10	2	39.16	39.05	-2	2,860	-0.07%
2022/05/26	10.1	39.24	9	39.20	39.10	1.1	2,919	0.04%
2022/05/25	0	0.00	3.1	39.21	39.20	-3.1	3,015	-0.10%
2022/05/24	6.2	38.90	10.1	38.99	38.85	-4	3,065	-0.13%
2022/05/23	11.3	38.53	6.1	38.52	38.55	5.2	3,093	0.17%
2022/05/20	13	39.13	13	39.00	38.95	0	3,110	0.00%
2022/05/19	38.4	39.55	16	39.56	39.35	22.4	3,121	0.72%
2022/05/18	33.3	40.55	29.2	40.72	41.00	4.1	3,091	0.13%
2022/05/17	15.2	39.60	10	39.60	39.70	5.2	3,073	0.17%
2022/05/16	15	39.44	18	39.38	39.30	-3	3,069	-0.10%
2022/05/13	21.6	38.69	22	38.88	39.40	-0.4	3,063	-0.01%
2022/05/12	16.3	38.59	24	38.38	37.95	-7.7	3,052	-0.25%
2022/05/11	8.5	39.41	28.1	39.50	39.00	-19.6	3,061	-0.64%
2022/05/10	17.1	39.12	75.4	39.00	39.70	-58.4	3,084	-1.89%
2022/05/09	12	39.18	26	39.20	38.95	-14	3,054	-0.46%
2022/05/06	13	38.79	18	38.96	39.05	-5	3,024	-0.17%
2022/05/05	45.3	39.13	18	39.09	38.80	27.3	2,994	0.91%
2022/05/04	23.5	38.84	23	38.94	38.85	0.5	2,987	0.02%
2022/05/03	40.1	38.20	22	37.97	38.30	18.1	2,976	0.61%
2022/04/29	14.2	38.10	13	38.08	38.10	1.2	2,973	0.04%
2022/04/28	4	37.60	2	37.63	37.70	2	2,968	0.07%
2022/04/27	10.6	36.90	14	36.94	37.35	-3.4	2,962	-0.11%
2022/04/26	6.9	37.54	16	37.60	37.55	-9.1	2,948	-0.31%
2022/04/25	12.4	37.50	9.1	37.23	37.60	3.3	2,945	0.11%
2022/04/22	6.3	38.26	34	38.22	38.20	-27.8	2,916	-0.95%
2022/04/21	42.4	38.48	65.2	38.25	38.20	-22.8	2,902	-0.79%
2022/04/20	108.3	40.32	85	39.82	38.80	23.3	2,864	0.81%	大買/
2022/04/19	61.4	39.47	55.8	39.56	40.20	5.6	2,744	0.20%
2022/04/18	3.2	38.30	5.3	38.31	38.20	-2.1	2,666	-0.08%
2022/04/15	4	38.52	11	38.53	38.40	-7	2,655	-0.26%
2022/04/14	14.1	38.76	19.2	38.82	38.55	-5.1	2,645	-0.19%
2022/04/13	6.1	38.46	4.8	38.42	38.45	1.3	2,623	0.05%
2022/04/12	2.3	38.26	9.2	38.26	38.45	-7	2,610	-0.27%
2022/04/11	12.2	38.31	17.1	38.12	38.10	-4.9	2,590	-0.19%
2022/04/08	37.4	38.91	47.3	38.91	38.55	-9.9	2,573	-0.39%
2022/04/07	38.2	38.39	17	38.42	37.90	21.1	2,523	0.84%
2022/04/06	11.1	38.67	13	38.69	38.70	-2	2,488	-0.08%
2022/04/01	5.2	37.86	12.1	38.10	38.30	-6.9	2,470	-0.28%
2022/03/31	12.2	37.91	11.1	37.82	37.80	1.1	2,453	0.05%
2022/03/30	24.1	38.20	21.1	38.25	38.10	3	2,432	0.12%
2022/03/29	55.3	38.22	7	38.16	38.05	48.3	2,409	2.00%
2022/03/28	27.1	38.07	31.3	37.93	38.65	-4.2	2,366	-0.18%
2022/03/25	48.4	38.13	51.4	38.17	37.85	-3	2,315	-0.13%
2022/03/24	306.1	38.91	300.3	38.78	38.85	5.8	2,242	0.26%	大買/大賣/
2022/03/23	144.6	37.81	158.4	37.91	38.90	-13.8	1,983	-0.69%	大買/大賣/
2022/03/22	20.2	35.14	21.2	35.05	35.40	-1	1,729	-0.06%
2022/03/21	15.5	34.20	25.8	34.31	34.45	-10.3	1,704	-0.60%
2022/03/18	65.5	34.63	18	34.39	34.35	47.5	1,694	2.80%
2022/03/17	38.2	35.44	26.1	35.09	35.45	12.1	1,649	0.73%
2022/03/16	12.5	34.04	14.1	34.07	34.15	-1.5	1,614	-0.09%
2022/03/15	13.2	34.53	6.1	34.60	34.40	7.1	1,594	0.45%
2022/03/14	2.1	34.25	7.2	34.18	34.45	-5.1	1,566	-0.33%
2022/03/11	24.2	34.14	3	34.20	34.20	21.2	1,554	1.36%
2022/03/10	23.1	34.72	37	34.64	34.65	-13.9	1,536	-0.90%
2022/03/09	8.7	33.86	23	34.04	33.85	-14.3	1,498	-0.96%
2022/03/08	35.1	34.49	30	34.25	34.10	5.1	1,464	0.35%
2022/03/07	47.5	34.56	16.1	34.39	34.95	31.4	1,422	2.21%
2022/03/04	44.5	35.57	51.2	35.48	35.30	-6.7	1,372	-0.49%
2022/03/03	178.7	37.02	175.8	36.48	36.10	3	1,319	0.22%	大買/大賣/
2022/03/02	134.9	36.81	112.2	37.13	37.80	22.7	1,163	1.95%	大買/大賣/
2022/03/01	24.6	34.61	16.4	34.62	34.80	8.1	968	0.84%
2022/02/25	100.5	33.90	76.7	33.77	33.95	23.8	904	2.63%
2022/02/24	36.6	32.77	41.8	32.67	32.25	-5.1	807	-0.64%
2022/02/23	25.3	32.50	67.1	32.58	32.85	-41.8	747	-5.60%
2022/02/22	45.1	32.17	56	32.17	32.35	-10.8	705	-1.54%
2022/02/21	34.5	32.08	24.5	32.05	32.25	10	666	1.50%
2022/02/18	33.2	31.40	23.6	31.51	31.75	9.6	626	1.53%
2022/02/17	30.4	31.24	48.2	31.32	31.10	-17.8	604	-2.95%
2022/02/16	16	30.72	22.4	30.72	30.85	-6.4	559	-1.14%
2022/02/15	2	30.65	5	30.67	30.55	-3	552	-0.55%
2022/02/14	33	30.48	32.1	30.54	30.35	0.9	542	0.17%
2022/02/11	27	30.40	26.4	30.45	30.50	0.6	523	0.11%
2022/02/10	22.4	30.04	25.2	30.13	30.10	-2.8	498	-0.56%
2022/02/09	3.3	29.10	1	29.20	29.10	2.3	487	0.47%
2022/02/08	1.2	28.91	0	0.00	29.05	1.2	491	0.24%
2022/02/07	2	28.55	0	0.00	28.95	2	499	0.40%
2022/01/26	0.5	28.42	0.4	28.46	28.40	0.1	512	0.02%
2022/01/25	8.6	28.46	2	28.45	28.35	6.6	529	1.26%
2022/01/24	2.2	28.56	1	28.75	28.60	1.2	535	0.21%
2022/01/21	22.3	28.78	11.3	28.93	28.70	11	552	1.99%
2022/01/20	18	29.04	1	29.00	29.05	17	559	3.04%
2022/01/19	2.1	29.00	6	29.04	29.05	-3.9	563	-0.69%
2022/01/18	7.1	29.06	12	29.17	28.95	-4.9	573	-0.86%
2022/01/17	5.1	28.65	0	0.00	28.65	5.1	567	0.89%
2022/01/14	0.1	28.55	4	28.55	28.60	-3.9	569	-0.68%
2022/01/13	12.4	28.60	1	28.60	28.65	11.4	580	1.96%
2022/01/12	4.4	28.56	2	28.61	28.60	2.4	582	0.41%
2022/01/11	24.1	28.67	11.2	28.62	28.65	12.9	582	2.21%
2022/01/10	0.2	28.96	1	28.90	28.95	-0.8	574	-0.14%
2022/01/07	2.4	28.91	0	0.00	28.90	2.4	579	0.41%
2022/01/06	9.2	29.07	4	29.00	29.00	5.2	575	0.90%
2022/01/05	1.1	29.25	2	29.45	29.20	-0.9	580	-0.15%
2022/01/04	0.1	29.30	0	0.00	29.35	0.1	580	0.02%
2022/01/03	0.2	29.30	0	29.50	29.25	0.2	583	0.04%
2021/12/30	7.3	29.35	4	29.35	29.40	3.3	595	0.55%
2021/12/29	0	0.00	1	29.40	29.45	-1	597	-0.17%
2021/12/28	2.3	29.49	1.1	29.55	29.40	1.3	603	0.21%
2021/12/27	0	0.00	1	29.20	29.15	-1	611	-0.16%
2021/12/24	3	28.93	3.1	29.00	28.90	-0.1	625	-0.01%
2021/12/23	0	29.05	5	29.12	29.00	-5	625	-0.80%
2021/12/22	0	0.00	3	28.98	29.00	-3	634	-0.47%
2021/12/21	1.7	28.93	0.5	29.00	28.90	1.2	636	0.19%
2021/12/20	2.6	28.83	18.1	28.87	29.00	-15.4	640	-2.41%
2021/12/17	1.3	28.67	1.1	28.70	28.70	0.2	641	0.03%
2021/12/16	1	28.70	0	0.00	28.70	1	643	0.16%
2021/12/15	1	28.65	0.1	28.70	28.65	0.9	647	0.14%
2021/12/14	3	28.67	0.6	28.75	28.60	2.4	652	0.37%
2021/12/13	0.2	28.90	3	28.80	28.85	-2.8	654	-0.42%
2021/12/10	14.1	28.74	4	28.68	28.80	10.1	654	1.54%
2021/12/09	3.5	29.11	0.7	29.10	29.15	2.8	649	0.43%
2021/12/08	5.1	29.04	0.1	29.05	29.05	5	694	0.71%
2021/12/07	2	29.00	0	0.00	29.05	2	734	0.27%
2021/12/06	2	28.78	0	0.00	28.90	2	751	0.27%
2021/12/03	2	28.98	0	28.95	28.95	2	766	0.26%
2021/12/02	3.3	28.93	0	0.00	28.90	3.3	783	0.42%
2021/12/01	1	29.00	1	29.15	29.20	0	799	0.00%
2021/11/30	2	29.18	0.4	29.15	29.10	1.6	836	0.19%
2021/11/29	7.5	28.81	2	28.50	28.80	5.5	888	0.62%
2021/11/26	2.6	29.19	0.2	29.15	29.05	2.5	907	0.27%
2021/11/25	2.3	29.36	2	29.45	29.45	0.3	926	0.03%
2021/11/24	1.1	29.35	1	29.30	29.35	0.1	942	0.01%
2021/11/23	3	29.30	0.7	29.37	29.20	2.3	952	0.24%
2021/11/22	4	29.30	0	0.00	29.30	4	955	0.42%
2021/11/19	4.4	29.23	0	0.00	29.25	4.4	962	0.46%
2021/11/18	5.1	29.35	0	0.00	29.40	5.1	964	0.53%
2021/11/17	2.3	29.29	1	29.25	29.40	1.3	967	0.13%
2021/11/16	5.1	29.32	1.2	29.49	29.25	3.9	975	0.40%
2021/11/15	1.6	29.66	3.1	29.54	29.50	-1.5	973	-0.15%
2021/11/12	3.3	29.48	0	0.00	29.50	3.3	981	0.34%
2021/11/11	3	29.80	2.1	29.95	29.70	1	989	0.10%
2021/11/10	1	29.80	1	29.85	29.90	0	999	0.00%
2021/11/09	1.1	29.50	0	0.00	29.40	1.1	1,003	0.11%
2021/11/08	12.3	29.36	2.5	29.51	29.55	9.8	1,024	0.96%
2021/11/05	4.3	30.35	2	30.28	30.40	2.3	1,015	0.23%
2021/11/04	2.7	30.68	0.2	30.50	30.55	2.5	1,020	0.25%
2021/11/03	4.8	30.80	6.2	30.62	30.80	-1.4	1,024	-0.14%
2021/11/02	5.5	30.57	10.1	30.69	30.45	-4.6	1,041	-0.44%
2021/11/01	9	30.33	8.5	30.28	30.30	0.6	1,031	0.05%
2021/10/29	4.3	29.92	9.4	30.04	30.25	-5.1	1,026	-0.49%
2021/10/28	3.7	29.73	1	30.00	29.85	2.7	1,012	0.27%
2021/10/27	6.3	29.48	0	29.65	29.70	6.2	1,013	0.62%
2021/10/26	2.3	29.43	7.7	29.56	29.45	-5.4	1,025	-0.53%
2021/10/25	3	28.91	0.4	28.94	29.05	2.6	1,103	0.24%
2021/10/22	1.2	28.86	0.4	28.96	29.00	0.8	1,259	0.06%
2021/10/21	2.1	29.10	0.2	29.15	28.95	1.9	1,269	0.15%
2021/10/20	0	0.00	0.3	29.30	29.20	-0.3	1,269	-0.02%
2021/10/19	0	0.00	7.2	29.21	29.30	-7.2	1,275	-0.57%
2021/10/18	1	28.90	0	29.20	29.00	1	1,282	0.08%
2021/10/15	0	0.00	3.1	28.98	29.00	-3.1	1,308	-0.24%
2021/10/13	1	28.80	4	28.89	28.80	-3	1,381	-0.22%
2021/10/12	0	28.95	1	29.00	29.00	-1	1,446	-0.07%
2021/10/08	1	29.00	1	29.20	28.95	0	1,521	0.00%
2021/10/06	0.1	28.65	0	28.70	28.05	0.1	1,546	0.01%
2021/10/05	2	27.95	1	27.95	28.35	1	1,560	0.06%
2021/10/04	4	28.20	3	28.08	28.10	1	1,564	0.07%
2021/10/01	8.1	28.73	0	0.00	28.50	8.1	1,576	0.52%
2021/09/30	3	29.05	1	29.15	29.20	2	1,580	0.13%
2021/09/29	5.1	29.14	3	29.20	29.10	2.1	1,585	0.13%
2021/09/28	4	29.34	4	29.30	29.45	0	1,586	0.00%
2021/09/27	2	29.40	8	29.44	29.45	-6	1,589	-0.38%
2021/09/24	0	29.60	7	29.44	29.45	-7	1,596	-0.44%
2021/09/23	5	29.42	4.3	29.41	29.40	0.8	1,598	0.05%
2021/09/22	2	29.45	1	29.45	29.50	1	1,604	0.06%
2021/09/17	1.1	29.67	5.1	29.80	29.85	-4	1,604	-0.25%
2021/09/16	3.3	30.11	4	30.05	30.00	-0.7	1,605	-0.05%
2021/09/15	2	30.35	3	30.32	30.35	-1	1,603	-0.06%
2021/09/14	5	30.42	1.1	30.33	30.30	3.9	1,603	0.24%
2021/09/13	6.1	30.42	9.4	30.39	30.50	-3.3	1,599	-0.21%
2021/09/10	8.1	29.90	21.2	30.05	29.95	-13.1	1,563	-0.84%
2021/09/09	15	29.68	1	29.11	29.95	14	1,530	0.92%
2021/09/08	5	29.00	13	29.19	28.90	-8	1,546	-0.52%
2021/09/07	2	28.98	8.1	28.90	29.05	-6.1	1,542	-0.40%
2021/09/06	15	28.63	3	28.75	28.50	12	1,529	0.78%
2021/09/03	41.9	28.70	3.1	28.69	28.80	38.8	1,513	2.56%
2021/09/02	25.3	31.35	18	31.35	31.40	7.3	1,478	0.49%
2021/09/01	18.4	31.52	0	31.70	31.50	18.3	1,427	1.28%
2021/08/31	11.1	31.40	2.2	31.33	31.45	8.9	1,404	0.64%
2021/08/30	1	31.00	17.2	31.20	31.30	-16.2	1,390	-1.16%
2021/08/27	9	30.81	4	30.89	30.80	5	1,374	0.36%
2021/08/26	1	30.75	0	0.00	30.90	1	1,367	0.07%
2021/08/25	1	30.65	0	0.00	30.65	1	1,369	0.07%
2021/08/24	2	30.23	4.1	30.25	30.40	-2.1	1,372	-0.15%
2021/08/23	0	0.00	5.3	30.10	30.20	-5.3	1,385	-0.38%
2021/08/20	0	29.30	0	0.00	29.25	0	1,387	0.00%
2021/08/19	1	29.50	2	29.23	29.10	-1	1,379	-0.07%
2021/08/18	10	29.42	5	29.24	29.80	5	1,370	0.36%
2021/08/17	5	29.48	1.2	29.37	29.20	3.8	1,368	0.28%
2021/08/16	4	29.66	7.2	29.51	29.80	-3.1	1,354	-0.23%
2021/08/13	1	30.20	1.1	30.49	30.20	-0.1	1,342	-0.01%
2021/08/12	47.1	30.93	54.6	30.78	30.70	-7.6	1,339	-0.56%
2021/08/11	7.1	30.16	7	30.12	29.95	0.1	1,323	0.01%
2021/08/10	0	0.00	6.5	30.61	30.45	-6.5	1,318	-0.50%
2021/08/09	11.2	31.34	5.5	31.20	31.00	5.7	1,353	0.42%
2021/08/06	21.2	31.53	19.2	31.38	31.40	2	1,360	0.15%
2021/08/05	0	30.85	2	30.55	30.80	-2	1,363	-0.14%
2021/08/04	12	30.64	2	30.70	30.55	10	1,428	0.70%
2021/08/03	2	30.75	10	30.66	30.70	-8	1,460	-0.55%
2021/08/02	2	30.43	1	30.50	30.50	1	1,501	0.07%
2021/07/30	7.1	30.64	3.4	30.69	30.60	3.7	1,531	0.24%
2021/07/29	63.2	31.50	75.9	31.20	30.95	-12.7	1,527	-0.83%
2021/07/28	109.6	31.54	59.3	31.65	31.90	50.3	1,445	3.48%	大買/
2021/07/27	9	31.25	4	31.38	30.90	5	1,333	0.38%
2021/07/26	2.3	31.21	6	31.23	31.20	-3.7	1,356	-0.27%
2021/07/23	2.1	30.75	7	30.75	30.75	-4.9	1,394	-0.35%
2021/07/22	6	30.43	6	30.62	30.40	0	1,409	0.00%
2021/07/21	3	30.32	21.2	30.71	30.20	-18.2	1,418	-1.28%
2021/07/20	7.5	30.98	5.5	31.22	30.90	2	1,421	0.14%
2021/07/19	11	31.69	24.2	31.49	31.95	-13.1	1,401	-0.94%
2021/07/16	40.7	31.22	29	31.27	31.35	11.7	1,399	0.84%
2021/07/15	33	30.60	26.4	30.48	30.55	6.7	1,348	0.49%
2021/07/14	1	29.90	4	29.88	29.85	-3	1,289	-0.23%
2021/07/13	9	29.74	3.2	29.81	29.70	5.8	1,300	0.45%
2021/07/12	2	29.50	57.3	29.56	29.70	-55.3	1,296	-4.26%
2021/07/09	1.1	29.29	21	29.34	29.30	-19.9	1,299	-1.53%
2021/07/08	9	29.24	4.1	29.33	29.30	4.9	1,342	0.36%
2021/07/07	6	29.63	5.2	29.58	29.70	0.8	1,351	0.06%
2021/07/06	4.4	29.40	1.4	29.42	29.35	3	1,347	0.22%
2021/07/05	3.1	29.30	4	29.34	29.40	-0.9	1,385	-0.06%
2021/07/02	2.3	29.27	0	0.00	29.25	2.3	1,426	0.16%
2021/07/01	9	29.14	12	29.18	29.20	-3	1,590	-0.19%
2021/06/30	1.1	29.01	6.2	29.07	29.00	-5.1	1,617	-0.32%
2021/06/29	2.2	28.72	4	28.76	28.80	-1.8	1,625	-0.11%
2021/06/28	1.1	28.61	8.2	28.65	28.80	-7.1	1,634	-0.43%
2021/06/25	2.1	28.72	3.2	28.74	28.65	-1	1,653	-0.06%
2021/06/24	0.1	28.70	10	28.62	28.60	-9.9	1,670	-0.59%
2021/06/23	16	28.43	4	28.46	28.35	12	1,686	0.71%
2021/06/22	23	28.45	1.3	28.56	28.30	21.7	1,704	1.28%
2021/06/21	16	28.43	2	28.45	28.50	14	1,725	0.81%
2021/06/18	16.1	28.87	2	29.00	28.85	14.1	1,750	0.81%
2021/06/17	27.3	28.84	22	28.78	29.05	5.3	1,767	0.30%
2021/06/16	22	28.54	3	28.52	28.60	19	1,765	1.08%
2021/06/15	0	0.00	1	28.45	28.45	-1	1,918	-0.05%
2021/06/11	0	28.30	1	28.25	28.25	-1	1,971	-0.05%
2021/06/10	1	28.20	0	0.00	28.15	1	2,019	0.05%
2021/06/09	0.1	28.34	0	0.00	28.15	0.1	2,116	0.01%
2021/06/08	1	28.45	0	0.00	28.20	1	2,222	0.05%
2021/06/07	3	28.07	5	28.25	28.20	-2	2,286	-0.09%
2021/06/04	0	28.40	2	28.35	28.35	-2	2,290	-0.09%
2021/06/03	1	28.40	4.2	28.49	28.50	-3.2	2,318	-0.14%
2021/06/02	2	28.53	10	28.48	28.50	-8	2,348	-0.34%
2021/06/01	0.7	28.41	1	28.55	28.55	-0.3	2,374	-0.01%
2021/05/31	7	28.32	0	28.50	28.20	7	2,411	0.29%
2021/05/28	0	28.55	1.2	28.45	28.45	-1.2	2,418	-0.05%
2021/05/27	0.1	28.05	2	28.10	28.15	-2	2,443	-0.08%
2021/05/26	2.1	28.23	0	28.25	28.25	2.1	2,463	0.09%
2021/05/25	8	28.36	1	28.35	28.25	7	2,507	0.28%
2021/05/24	2	28.05	4	28.00	28.00	-2	2,709	-0.07%
2021/05/21	1	28.00	0	0.00	28.00	1	2,753	0.04%
2021/05/20	1.1	27.80	0	0.00	27.75	1.1	2,764	0.04%
2021/05/19	1.1	27.44	12	27.72	27.90	-10.9	2,774	-0.39%
2021/05/18	1.1	26.66	3	26.68	27.40	-1.9	2,781	-0.07%
2021/05/17	12.5	26.15	2	25.70	26.00	10.5	2,777	0.38%
2021/05/14	10	27.70	9	27.76	27.50	1	2,736	0.04%
2021/05/13	11.2	27.37	41	27.13	27.35	-29.8	2,727	-1.09%
2021/05/12	16.2	27.52	9	27.45	27.25	7.2	2,730	0.26%
2021/05/11	6.3	29.06	2	29.15	28.85	4.3	2,658	0.16%
2021/05/10	7	29.36	11	29.37	29.50	-4	2,621	-0.15%
2021/05/07	21.2	29.06	38	29.06	29.05	-16.8	2,580	-0.65%
2021/05/06	2	27.65	1	28.45	27.80	1	2,543	0.04%
2021/05/05	1	28.15	8	28.15	27.95	-7	2,536	-0.28%
2021/05/04	10	27.93	18.5	27.81	27.80	-8.5	2,530	-0.34%
2021/05/03	18.5	29.01	22.3	28.92	28.55	-3.8	2,493	-0.15%
2021/04/29	11.4	29.70	9	29.51	29.40	2.3	2,461	0.10%
2021/04/28	0.5	29.28	9	29.37	29.50	-8.5	2,421	-0.35%
2021/04/27	11.4	29.14	0	0.00	29.10	11.4	2,418	0.47%
2021/04/26	2.3	29.35	19.1	29.37	29.55	-16.8	2,401	-0.70%
2021/04/23	14.1	28.80	14.1	28.79	28.90	0	2,380	0.00%
2021/04/22	41	29.14	17.7	29.08	28.70	23.3	2,373	0.98%
2021/04/21	7.7	29.21	10	29.33	29.30	-2.3	2,334	-0.10%
2021/04/20	21	29.22	7	29.04	29.10	14	2,320	0.60%
2021/04/19	1.1	29.14	6.5	29.11	29.00	-5.3	2,332	-0.23%
2021/04/16	2.1	28.92	2	28.83	28.95	0.1	2,312	0.00%
2021/04/15	3.4	28.72	15	28.75	28.80	-11.6	2,302	-0.50%
2021/04/14	13.1	27.94	5	28.06	28.30	8.1	2,292	0.35%
2021/04/13	5	28.99	13	28.94	28.50	-8	2,262	-0.35%
2021/04/12	5.2	29.14	7	29.21	29.10	-1.8	2,232	-0.08%
2021/04/09	20.4	29.04	16.2	28.98	29.05	4.2	2,222	0.19%
2021/04/08	13	29.45	18	29.44	29.50	-5	2,186	-0.23%
2021/04/07	141.6	29.34	94.1	29.43	29.70	47.5	2,151	2.21%	大買/
2021/04/06	6	27.81	9	27.87	28.20	-3	2,015	-0.15%
2021/04/01	2.3	27.60	4	27.61	27.65	-1.7	2,111	-0.08%
2021/03/31	2.2	27.61	6.1	27.57	27.65	-3.9	2,130	-0.19%
2021/03/30	7.5	27.37	22.7	27.31	27.50	-15.2	2,121	-0.72%
2021/03/29	11.3	27.06	5	27.11	27.15	6.3	2,104	0.30%
2021/03/26	12.1	27.22	13.3	27.16	27.15	-1.3	2,097	-0.06%
2021/03/25	34.2	26.97	6	27.09	27.15	28.2	2,093	1.34%
2021/03/24	8	27.12	23	27.02	27.00	-15	2,087	-0.72%
2021/03/23	13	26.86	13	26.90	26.90	0	2,072	0.00%
2021/03/22	6	26.72	36.4	26.82	26.80	-30.4	2,047	-1.48%
2021/03/19	15	26.67	71	26.72	26.80	-56	2,041	-2.74%
2021/03/18	99.2	26.58	52.2	26.52	26.60	47	2,034	2.31%
2021/03/17	12.7	26.81	8.2	26.98	27.25	4.5	1,896	0.24%
2021/03/16	55	26.61	11	26.54	26.50	44	1,858	2.37%
2021/03/15	102.3	26.60	36.1	26.72	26.95	66.2	1,824	3.63%	大買/
2021/03/12	27.4	26.35	26	25.97	26.55	1.4	1,774	0.08%
2021/03/11	23.5	25.36	13	25.43	25.40	10.5	1,684	0.62%
2021/03/10	8.2	25.07	3	24.93	25.05	5.2	1,632	0.32%
2021/03/09	3	24.73	9	24.73	25.15	-6	1,635	-0.37%
2021/03/08	9	24.85	5	24.77	24.70	4	1,619	0.25%
2021/03/05	22.1	25.04	20	24.90	25.10	2.1	1,612	0.13%
2021/03/04	1.1	25.25	25	25.17	25.45	-23.9	1,611	-1.48%
2021/03/03	5	24.80	18	24.81	24.80	-13	1,687	-0.77%
2021/03/02	4	24.75	4.1	24.79	24.60	-0.1	1,692	0.00%
2021/02/26	0	24.55	5	24.14	24.30	-5	1,695	-0.29%
2021/02/25	28	24.59	18.2	24.57	24.50	9.8	1,709	0.57%
2021/02/24	136.1	25.08	65.1	25.11	24.95	71	1,700	4.18%	大買/
2021/02/23	8.1	24.42	4	23.76	24.60	4.1	1,523	0.27%
2021/02/22	2.3	23.68	2.1	23.67	23.70	0.2	1,529	0.01%
2021/02/19	2	23.45	0	0.00	23.45	2	1,527	0.13%
2021/02/18	1.1	23.39	3	23.42	23.35	-1.9	1,536	-0.12%
2021/02/17	1.1	23.30	12	23.30	23.25	-10.9	1,556	-0.70%
2021/02/05	12	22.99	0	0.00	22.95	12	1,601	0.75%
2021/02/04	1	23.00	10	22.93	23.00	-9	1,656	-0.54%
2021/02/03	22	22.84	9	22.89	22.85	13	1,709	0.76%
2021/02/02	0	0.00	3	22.03	22.00	-3	1,684	-0.18%
2021/02/01	0	22.00	0	0.00	22.00	0	1,759	0.00%
2021/01/29	1.1	22.07	0	0.00	22.10	1.1	1,774	0.06%
2021/01/28	3	22.27	0.2	22.35	22.25	2.8	1,775	0.16%
2021/01/27	0	22.25	4.2	22.36	22.50	-4.2	1,773	-0.24%
2021/01/26	8	22.25	3	22.15	22.25	5	1,765	0.28%
2021/01/25	3	22.05	4	22.14	22.20	-1	1,762	-0.06%
2021/01/22	2	22.10	5	22.15	22.15	-3	1,756	-0.17%
2021/01/21	2.1	22.20	3	22.18	22.15	-1	1,753	-0.05%
2021/01/19	0	22.60	0	0.00	22.60	0	1,726	0.00%
2021/01/18	0.2	22.40	2.6	22.54	22.60	-2.5	1,752	-0.14%
2021/01/15	4	22.78	2	22.70	22.65	2	1,743	0.12%
2021/01/14	1	22.95	0	0.00	22.85	1	1,733	0.06%
2021/01/13	1	22.80	1	22.75	22.75	0	1,731	0.00%
2021/01/12	2	22.70	2	22.60	22.60	0	1,724	0.00%
2021/01/11	2.1	23.00	1	23.00	23.05	1.1	1,694	0.06%
2021/01/08	5	22.99	1	23.00	22.95	4	1,687	0.24%
2021/01/07	0	0.00	3	22.95	22.90	-3	1,678	-0.18%
2021/01/06	1	22.90	2.1	22.95	22.95	-1.1	1,671	-0.06%
2021/01/05	1	23.25	2	23.30	23.25	-1	1,648	-0.06%
2021/01/04	3	23.25	1	23.15	23.20	2	1,650	0.12%
2020/12/31	0	23.30	0	0.00	23.25	0	1,656	0.00%
2020/12/30	2.1	23.38	2	23.45	23.35	0.1	1,729	0.00%
2020/12/29	12	23.65	19	23.78	23.65	-7	1,726	-0.40%
2020/12/28	53.2	24.17	43	24.17	24.20	10.2	1,705	0.60%
2020/12/25	0	23.10	1	23.20	23.75	-1	1,571	-0.06%
2020/12/24	6	23.07	0	0.00	23.05	6	1,540	0.39%
2020/12/23	2	22.65	7	22.69	22.85	-5	1,537	-0.33%
2020/12/22	3.1	23.00	5	22.88	22.60	-1.9	1,542	-0.12%
2020/12/21	1	23.00	32	22.89	22.95	-31	1,542	-2.01%
2020/12/18	5	23.02	17	22.97	22.90	-12	1,527	-0.79%
2020/12/17	11	23.26	12	23.21	23.10	-1	1,520	-0.07%
2020/12/16	21	23.40	12	23.34	23.30	9	1,512	0.60%
2020/12/15	11	23.45	21	23.25	23.20	-10	1,502	-0.67%
2020/12/14	4	23.48	4	23.40	23.70	0	1,482	0.00%
2020/12/11	71.1	23.33	29	23.18	23.10	42.1	1,461	2.88%
2020/12/10	5.3	23.20	1	23.20	23.35	4.3	1,439	0.30%
2020/12/09	7	23.27	12	23.20	23.20	-5	1,423	-0.35%
2020/12/08	10.1	22.95	28	22.97	22.90	-17.9	1,409	-1.27%
2020/12/07	2	23.50	13	23.45	23.50	-11	1,364	-0.81%
2020/12/04	15.2	23.53	0	0.00	23.55	15.2	1,351	1.12%
2020/12/03	7	23.64	10	23.55	23.55	-3	1,344	-0.22%
2020/12/02	0.4	23.30	10	23.36	23.40	-9.6	1,401	-0.68%
2020/12/01	14	23.07	16	23.26	23.40	-2	1,402	-0.14%
2020/11/30	26.2	23.19	7.1	23.27	23.30	19.1	1,384	1.38%
2020/11/27	30.9	23.63	9	23.69	23.45	21.9	1,353	1.62%
2020/11/26	1.8	22.94	1	22.80	23.10	0.8	1,234	0.06%
2020/11/25	6.9	22.88	2	22.78	22.75	4.9	1,208	0.41%
2020/11/24	0.4	22.45	4	22.55	22.55	-3.6	1,179	-0.31%
2020/11/23	3	22.42	0.2	22.30	22.30	2.8	1,153	0.24%
2020/11/20	3.3	22.46	3	22.43	22.45	0.3	1,125	0.03%
2020/11/19	2.3	22.27	5	22.21	22.35	-2.7	1,105	-0.24%
2020/11/18	0.2	21.80	3.3	21.79	21.80	-3.1	1,122	-0.28%
2020/11/17	7.2	21.75	4	21.86	21.65	3.2	1,126	0.28%
2020/11/16	5.4	21.87	5	21.90	21.95	0.4	1,125	0.04%
2020/11/13	4.6	21.61	2	21.68	21.70	2.6	1,097	0.23%
2020/11/12	12.1	21.36	13	21.34	21.25	-0.9	1,043	-0.08%
2020/11/11	8.3	21.02	10	20.97	21.05	-1.7	998	-0.17%
2020/11/10	0.1	20.50	13	20.43	20.50	-12.9	1,007	-1.28%
2020/11/09	34.4	20.75	25.1	20.64	20.60	9.4	1,024	0.92%
2020/11/06	1	20.15	11	20.16	20.40	-10	955	-1.05%
2020/11/05	0.1	20.15	0	0.00	20.15	0.1	967	0.01%
2020/11/03	0.1	19.80	6	19.85	19.90	-5.9	967	-0.61%
2020/10/29	0.2	19.84	0	0.00	19.85	0.2	976	0.02%
2020/10/28	6	20.00	0	0.00	19.90	6	973	0.62%
2020/10/26	0.3	20.33	2	20.20	20.20	-1.7	968	-0.18%
2020/10/23	0	0.00	5	19.90	19.95	-5	941	-0.53%
2020/10/22	1	19.75	0	0.00	19.75	1	946	0.11%
2020/10/21	2	19.70	1	19.65	19.80	1	990	0.10%
2020/10/20	2	19.65	0	0.00	19.60	2	1,018	0.20%
2020/10/19	0	0.00	1	19.70	19.70	-1	1,036	-0.10%
2020/10/16	0.6	19.55	1	19.60	19.60	-0.4	1,046	-0.04%
2020/10/15	0.1	19.70	0	0.00	19.65	0.1	1,052	0.01%
2020/10/14	0.1	19.80	0	0.00	19.75	0.1	1,052	0.01%
2020/10/12	0	19.70	3	19.93	19.60	-3	1,059	-0.28%
2020/10/08	3.5	20.04	0	0.00	19.95	3.5	1,060	0.33%
2020/10/07	19	19.78	15	19.91	20.35	4	1,047	0.38%
2020/10/05	1.1	18.96	0	0.00	18.95	1.1	976	0.11%
2020/09/30	0.1	19.40	3	19.12	19.20	-2.9	978	-0.30%
2020/09/29	2	19.10	3	19.10	19.10	-1	1,025	-0.10%
2020/09/28	3	18.90	0	0.00	19.10	3	1,034	0.29%
2020/09/25	2.4	18.92	0	0.00	18.90	2.4	1,043	0.23%
2020/09/24	3	19.33	1	19.60	19.20	2	1,044	0.19%
2020/09/23	1.4	19.81	12	19.83	19.80	-10.6	1,043	-1.02%
2020/09/22	2	19.80	0	0.00	19.80	2	1,045	0.19%
2020/09/21	0.1	20.20	0	0.00	20.10	0.1	1,038	0.01%
2020/09/16	0	20.15	32	20.15	20.15	-32	1,065	-3.00%
2020/09/15	0	0.00	2	20.35	20.20	-2	1,170	-0.17%
2020/09/14	8.2	20.15	0	0.00	20.15	8.2	1,182	0.69%
2020/09/11	11.3	20.40	7	20.39	20.20	4.3	1,180	0.36%
2020/09/10	1.7	20.47	1	20.50	20.50	0.7	1,173	0.06%
2020/09/09	0.2	20.50	1	20.50	20.50	-0.8	1,171	-0.07%
2020/09/08	0	0.00	2	20.63	20.70	-2	1,169	-0.17%
2020/09/07	18	20.93	0	0.00	20.75	18	1,164	1.55%
2020/09/04	11.3	20.60	0	0.00	20.70	11.3	1,105	1.02%
2020/09/03	4	20.50	0	0.00	20.45	4	1,092	0.37%
2020/09/02	0.9	20.40	0	0.00	20.40	0.9	1,093	0.09%
2020/09/01	1.2	20.57	2	20.40	20.35	-0.8	1,108	-0.07%
2020/08/28	1.3	20.75	1	20.65	20.70	0.3	1,109	0.03%
2020/08/26	0	0.00	2	20.70	20.70	-2	1,110	-0.18%
2020/08/25	1	20.60	1	20.80	20.65	0	1,115	0.00%
2020/08/24	36	20.94	2	21.15	20.85	34	1,101	3.09%
2020/08/21	3	19.90	2	20.05	20.60	1	1,035	0.10%
2020/08/20	2	19.68	0	0.00	19.75	2	1,018	0.20%
2020/08/19	0	0.00	2	20.55	20.35	-2	997	-0.20%
2020/08/14	33	20.67	14	20.55	20.55	19	983	1.93%
2020/08/13	1	20.05	14	20.05	20.10	-13	914	-1.42%
2020/08/12	2	19.75	0	0.00	19.75	2	900	0.22%
2020/08/11	0	0.00	2	19.88	19.70	-2	954	-0.21%
2020/08/10	0	0.00	2	19.25	19.25	-2	945	-0.21%
2020/08/03	1	18.45	0	0.00	18.50	1	961	0.10%
2020/07/31	3	18.42	0	0.00	18.50	3	976	0.31%
2020/07/28	6	18.43	0	0.00	18.15	6	985	0.61%
2020/07/27	4	18.83	0	0.00	18.50	4	982	0.41%
2020/07/22	0	0.00	1	20.80	20.75	-1	908	-0.11%
2020/07/21	1	20.65	0	0.00	20.65	1	895	0.11%
2020/07/15	0	0.00	1	20.40	20.40	-1	884	-0.11%
2020/07/14	5	20.60	0	0.00	20.60	5	879	0.57%
2020/07/13	1	20.70	0	0.00	20.65	1	878	0.11%
2020/07/10	3	20.62	1	20.65	20.50	2	875	0.23%
2020/07/08	1	21.20	4	21.00	20.90	-3	854	-0.35%
2020/07/07	0	0.00	2	20.90	20.85	-2	811	-0.25%
2020/07/03	6	20.84	0	0.00	20.95	6	808	0.74%
2020/07/01	5	20.74	4	20.75	20.75	1	786	0.13%
2020/06/29	2	20.55	1	20.50	20.50	1	788	0.13%
2020/06/24	0.4	20.85	0	0.00	20.85	0.4	787	0.04%
2020/06/23	3	21.00	30	21.02	20.95	-27	783	-3.45%
2020/06/22	54	21.37	22	21.30	21.30	32	772	4.14%
2020/06/19	2.2	20.19	2	20.65	20.70	0.2	668	0.03%
2020/06/11	1	20.50	0	0.00	20.05	1	693	0.14%
2020/06/10	1	20.55	0	0.00	20.55	1	687	0.15%
2020/06/08	1	20.80	1	20.75	20.75	0	716	0.00%
2020/06/04	1	20.80	1	20.90	20.85	0	702	0.00%
2020/06/03	0	0.00	1	20.90	20.85	-1	702	-0.14%
2020/06/02	0	0.00	5	20.68	20.65	-5	702	-0.71%
2020/06/01	2	20.65	0	0.00	20.75	2	693	0.29%
2020/05/28	0	0.00	5	20.50	20.20	-5	677	-0.74%
2020/05/26	0	0.00	1	20.30	20.25	-1	677	-0.15%
2020/05/22	0	0.00	3	20.17	20.05	-3	669	-0.45%
2020/05/20	1	20.35	2	20.40	20.35	-1	653	-0.15%
2020/05/19	2	20.45	23	20.41	20.50	-21	650	-3.23%
2020/05/18	24	20.52	1	20.35	20.65	23	635	3.62%
2020/05/15	0	0.00	1	20.00	20.05	-1	575	-0.17%
2020/05/11	1	19.80	2	20.00	20.00	-1	541	-0.18%
2020/05/08	2	19.78	9	19.85	19.70	-7	532	-1.32%
2020/05/07	1	19.85	2	19.95	19.85	-1	527	-0.19%
2020/05/06	9	19.48	2	19.40	19.50	7	515	1.36%
2020/05/04	1	19.00	0	0.00	19.00	1	508	0.20%
2020/04/28	0	0.00	1	18.85	19.20	-1	522	-0.19%
2020/04/27	1	18.75	1	18.60	18.85	0	544	0.00%
2020/04/24	1	18.45	0	0.00	18.40	1	543	0.18%
2020/04/22	2	18.03	0	0.00	18.25	2	550	0.36%
2020/04/21	2	18.45	0	0.00	18.20	2	549	0.36%
2020/04/15	1	18.75	2	18.80	18.75	-1	628	-0.16%
2020/04/13	2	18.53	0	0.00	18.50	2	632	0.32%
2020/04/08	1.4	17.93	0	0.00	18.15	1.4	642	0.21%
2020/04/06	1	16.95	0	0.00	17.15	1	648	0.15%
2020/03/31	5	16.85	0	0.00	16.90	5	650	0.77%
2020/03/30	0.1	16.75	1	16.85	16.65	-0.9	647	-0.14%
2020/03/26	0	0.00	2	17.18	17.15	-2	647	-0.31%
2020/03/25	0	0.00	0.1	17.15	17.10	-0.1	645	-0.02%
2020/03/24	0	0.00	3	16.63	16.55	-3	642	-0.47%
2020/03/19	5	15.68	2	15.85	15.50	3	650	0.46%
2020/03/18	3	17.00	0	0.00	17.00	3	650	0.46%
2020/03/17	2	16.95	0	0.00	16.95	2	732	0.27%
2020/03/13	1	16.85	0	0.00	17.45	1	736	0.14%
2020/03/12	2	18.58	2	18.25	18.25	0	720	0.00%
2020/03/10	1.1	18.96	2	19.05	19.10	-0.9	732	-0.12%
2020/03/06	2	19.50	0.3	19.60	19.55	1.7	818	0.21%
2020/03/04	1	19.10	0	0.00	19.05	1	823	0.12%
2020/03/03	0	19.20	0	0.00	19.15	0	831	0.00%
2020/03/02	2	18.98	0	0.00	19.05	2	840	0.24%
2020/02/27	1	19.40	5	19.40	19.25	-4	838	-0.48%
2020/02/24	1.4	19.61	0	0.00	19.55	1.4	947	0.14%
2020/02/21	0.1	19.65	0	0.00	19.65	0.1	970	0.01%
2020/02/20	0	0.00	3	19.65	19.65	-3	983	-0.30%
2020/02/19	0	0.00	5.1	19.70	19.65	-5.1	1,021	-0.50%
2020/02/13	3.5	19.77	0	0.00	19.65	3.5	1,118	0.31%
2020/02/12	1	19.65	0	0.00	19.60	1	1,153	0.09%
2020/02/07	1.5	19.52	0	0.00	19.50	1.5	1,168	0.13%
2020/02/06	5	19.75	0	0.00	19.70	5	1,168	0.43%
2020/02/05	1.3	19.66	0	0.00	19.70	1.3	1,168	0.11%
2020/02/04	1	19.75	0	0.00	19.65	1	1,169	0.09%
2020/02/03	0	0.00	0.3	19.20	19.15	-0.3	1,170	-0.03%
2020/01/31	0.4	19.45	0	0.00	19.40	0.4	1,162	0.03%
2020/01/30	2	19.50	6	19.53	19.35	-4	1,172	-0.34%
2020/01/20	0.1	20.70	0	0.00	20.75	0.1	1,184	0.01%
2020/01/17	1	20.70	0	0.00	20.70	1	1,178	0.08%
2020/01/16	0.7	20.60	1	20.65	20.60	-0.3	1,180	-0.03%
2020/01/15	2.1	20.70	0	0.00	20.70	2.1	1,181	0.18%
2020/01/14	0.2	20.80	0	0.00	20.80	0.2	1,179	0.02%
2020/01/10	7	21.05	2	21.10	20.75	5	1,165	0.43%
2020/01/09	0.3	20.85	0	20.85	20.95	0.3	1,111	0.03%
2020/01/08	1.2	20.23	1	20.15	20.15	0.2	1,077	0.02%
2020/01/07	1.2	20.44	3	20.42	20.40	-1.8	1,065	-0.17%
2020/01/03	2	20.75	0	0.00	20.65	2	1,052	0.19%
2020/01/02	2	20.93	0	0.00	20.85	2	1,041	0.19%
2019/12/30	2	20.70	1.1	20.70	20.65	0.9	1,008	0.09%
2019/12/27	0.2	20.70	0	0.00	20.70	0.2	1,006	0.02%
2019/12/26	0	0.00	1	20.95	20.70	-1	1,001	-0.10%
2019/12/25	0	0.00	2	20.73	20.85	-2	997	-0.20%
2019/12/18	2.1	20.90	0	0.00	20.80	2.1	970	0.22%
2019/12/17	1.1	20.80	3	20.90	20.80	-1.9	963	-0.20%
2019/12/16	2	20.80	0	0.00	20.90	2	953	0.21%
2019/12/13	0	0.00	1	20.95	20.90	-1	945	-0.11%
2019/12/12	3	21.45	1	21.50	21.30	2	924	0.22%
2019/12/11	0	0.00	1	21.09	21.05	-1	832	-0.12%
2019/12/10	0	0.00	2	20.80	20.75	-2	814	-0.25%
2019/12/09	0	0.00	0	20.80	20.90	0	808	0.00%
2019/12/06	11	21.15	13	20.97	21.00	-2	800	-0.25%
2019/12/04	17	21.08	9	20.97	20.75	8	765	1.04%
2019/11/29	1	20.25	1	20.25	20.25	0	678	0.00%
2019/11/27	1	20.55	2	20.45	20.40	-1	663	-0.15%
2019/11/26	2	20.65	4	20.60	20.60	-2	657	-0.30%
2019/11/25	1	20.65	10	20.69	20.55	-9	650	-1.38%
2019/11/22	6	21.00	2	20.80	20.80	4	644	0.62%
2019/11/21	8	20.92	3	20.98	21.40	5	623	0.80%
2019/11/20	5	20.27	17	20.44	20.95	-12	535	-2.24%
2019/11/19	8	20.53	4	20.45	20.45	4	509	0.79%
2019/11/18	8	20.96	0.7	20.75	20.80	7.3	494	1.47%
2019/11/15	13	20.60	4	20.58	20.65	9	454	1.98%
2019/11/14	5	20.15	11	20.15	20.15	-6	401	-1.49%
2019/11/13	0	0.00	6	20.03	20.05	-6	386	-1.55%
2019/11/12	0	0.00	31.5	20.06	20.00	-31.5	375	-8.40%
2019/11/11	5	19.90	9	20.20	19.85	-4	363	-1.10%
2019/11/08	2.9	19.38	0	0.00	19.45	2.9	324	0.91%
2019/11/07	43	19.06	0	0.00	19.00	43	308	13.95%
2019/11/06	1	19.10	4.1	19.14	19.20	-3.1	304	-1.01%
2019/11/05	0	0.00	2	19.15	19.15	-2	301	-0.66%
2019/11/01	0	0.00	1	19.40	19.15	-1	298	-0.34%
2019/10/29	6	19.30	1	19.25	19.15	5	305	1.64%
2019/10/28	4	19.39	0	0.00	19.60	4	295	1.35%
2019/10/25	1	18.75	0	0.00	18.70	1	260	0.38%
2019/10/16	0	0.00	1	18.60	18.60	-1	262	-0.38%
2019/10/03	0	0.00	1	18.65	18.75	-1	285	-0.35%
2019/10/02	1	18.60	0	0.00	18.60	1	284	0.35%
2019/09/25	1	18.75	0	0.00	18.60	1	291	0.34%
2019/09/24	1	18.75	0	0.00	18.65	1	291	0.34%
2019/09/23	0	0.00	1	18.60	18.60	-1	291	-0.34%
2019/09/19	2.5	18.55	0	0.00	18.55	2.5	293	0.85%
2019/09/16	2	18.70	0	0.00	18.70	2	294	0.68%
2019/09/11	0	0.00	1	18.60	18.60	-1	293	-0.34%
2019/09/06	1	18.85	4	18.80	18.55	-3	288	-1.04%
2019/09/05	2	18.65	0.1	19.00	18.60	1.9	283	0.67%
2019/08/28	1	17.65	0	0.00	17.75	1	256	0.39%
2019/08/13	1	18.00	0	0.00	18.00	1	231	0.43%
2019/08/07	1	18.00	0	0.00	18.00	1	233	0.43%
2019/08/05	0	0.00	1	17.95	17.95	-1	233	-0.43%
2019/07/30	1	19.95	0	0.00	20.00	1	213	0.47%
2019/07/26	1	20.10	1	20.10	20.10	0	231	0.00%
2019/07/23	3	20.00	0	0.00	20.05	3	225	1.33%
2019/07/22	2	19.90	1	19.90	19.95	1	222	0.45%
2019/07/18	0	0.00	2	20.10	20.10	-2	215	-0.93%
2019/07/17	0	0.00	1	20.05	20.15	-1	213	-0.47%
2019/07/16	2	20.18	10	20.15	20.05	-8	209	-3.81%
2019/07/15	1	20.25	1	20.25	20.15	0	205	0.00%
2019/07/12	1	20.10	0	0.00	20.15	1	200	0.50%
2019/06/28	5	19.20	0	0.00	19.15	5	175	2.84%
2019/05/22	2	18.30	0	0.00	18.25	2	202	0.99%
2019/05/14	5	18.25	0	0.00	18.55	5	232	2.15%
2019/05/09	1	19.45	8	19.00	19.10	-7	245	-2.85%
2019/05/08	0	0.00	1	19.35	19.45	-1	241	-0.41%
2019/05/07	0	0.00	2	19.65	19.60	-2	238	-0.84%
2019/05/06	7	19.67	0	0.00	19.55	7	233	3.00%
2019/05/03	1	18.95	0	0.00	19.70	1	220	0.45%
2019/05/02	1	18.85	0	0.00	18.85	1	197	0.51%
2019/04/29	0	0.00	1	18.70	18.70	-1	196	-0.51%
2019/04/16	0	18.75	0	0.00	18.75	0	189	0.00%
2019/04/15	1	18.85	0	0.00	18.85	1	190	0.52%
2019/04/08	0	0.00	1	18.70	18.75	-1	181	-0.55%
2019/04/01	2	18.65	0	0.00	18.65	2	176	1.14%
2019/03/29	0	18.65	0	0.00	18.60	0	175	0.00%
2019/03/22	0	0.00	0.3	18.85	18.85	-0.3	165	-0.15%
2019/03/14	2	18.45	0	0.00	18.45	2	153	1.30%
2019/03/13	2	18.50	0	0.00	18.60	2	151	1.32%
2019/02/15	0	0.00	2	18.40	18.35	-2	113	-1.76%
2019/02/13	1	18.65	0	0.00	18.60	1	105	0.95%
2019/02/12	1	18.25	2	18.35	18.45	-1	87	-1.15%
2019/02/11	1	17.40	0	0.00	17.55	1	67	1.48%
2018/10/09	1	17.95	0	0.00	18.00	1	274	0.36%
2018/08/31	0	0.00	1	19.00	19.00	-1	287	-0.35%
2018/08/23	1	18.90	2	18.85	19.00	-1	295	-0.34%
2018/08/22	0	0.00	1	18.95	18.95	-1	294	-0.34%
2018/08/20	1	18.90	0	0.00	18.85	1	294	0.34%
2018/08/17	2	19.00	0	0.00	19.00	2	293	0.68%
2018/08/07	1	19.45	0	0.00	19.40	1	263	0.38%
2018/08/06	5	21.05	0	0.00	21.05	5	228	2.19%
2018/07/05	1	19.90	0	0.00	19.95	1	153	0.65%
2018/04/26	1	20.40	0	0.00	20.35	1	280	0.36%
2018/04/10	1	21.00	0	0.00	20.95	1	288	0.35%
2018/03/29	10	21.40	0	0.00	21.25	10	320	3.12%
2018/03/21	0.1	20.20	0	0.00	20.35	0.1	278	0.04%
2018/03/14	0	0.00	1	20.25	20.25	-1	278	-0.36%
2018/03/12	0	20.10	0	0.00	20.10	0	282	0.00%
2018/03/06	1	20.35	0	0.00	20.30	1	286	0.35%
2018/03/05	0	0.00	1	20.20	20.25	-1	287	-0.35%
2018/03/02	0	0.00	2	20.55	20.55	-2	282	-0.71%
2018/02/26	3	20.62	0	0.00	20.55	3	299	1.00%
2018/01/29	0	0.00	3	20.70	20.55	-3	349	-0.86%

〈安全科技展〉昇銳美日車載系統訂單湧入下半年出貨顯著跳增Anue鉅亨－2023/04/27

...詳全文

〈安全科技展〉陞泰搶攻傳統類比系統升級需求 Q3推出AI智能解決方案Anue鉅亨－2023/04/27

...詳全文

〈安全科技展〉晶睿紐澳、印度拿下大型專案今年亞太市場營收顯著成長Anue鉅亨－2023/04/26

...詳全文

全科相關文章

全科相關影音

全科

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

全科

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

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