久陽 (5011)-國泰-敦南券商分點個股進出

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

久陽

(5011)

可現股當沖

股價
22.35
漲跌
--
漲幅
0.00%
成交量
186張
產業
上櫃鋼鐵類股
87人加入追蹤

立即追蹤
本地時間:13:35(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

久陽 (5011)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
2024/10/30	11	22.35	1	22.40	22.35	10	675	1.49%
2024/10/29	8.3	22.40	2	22.80	22.40	6.3	674	0.94%
2024/10/28	5	23.30	3	23.13	22.95	2	671	0.30%
2024/10/25	3	23.20	1	23.20	23.20	2	669	0.30%
2024/10/24	1	23.30	0	0.00	23.15	1	669	0.15%
2024/10/23	0.2	23.06	1	23.10	23.10	-0.8	669	-0.12%
2024/10/22	0.1	23.15	1	23.10	23.05	-0.9	669	-0.14%
2024/10/21	9	23.04	6	23.08	23.10	3	674	0.44%
2024/10/18	1.5	23.13	2.1	23.10	23.00	-0.6	677	-0.09%
2024/10/17	9.1	23.20	1.4	23.20	23.10	7.7	675	1.14%
2024/10/16	1	23.35	10	23.36	23.25	-9	672	-1.34%
2024/10/15	11.1	23.51	2	23.65	23.40	9.1	678	1.34%
2024/10/11	8	23.88	7	23.79	23.70	1	679	0.14%
2024/10/09	1.1	23.93	0	0.00	23.75	1.1	680	0.16%
2024/10/08	0	24.30	0	24.50	24.25	0	705	0.00%
2024/10/07	0	0.00	1.1	24.45	24.40	-1.1	709	-0.15%
2024/10/04	13	24.85	8	24.72	24.50	5	717	0.70%
2024/10/01	1	24.70	1	24.50	24.70	0	728	0.00%
2024/09/27	6	24.31	14	24.49	24.70	-8	747	-1.07%
2024/09/25	2.1	24.20	0	0.00	24.35	2.1	760	0.28%
2024/09/24	4	24.06	0	0.00	23.95	4	758	0.53%
2024/09/23	6	24.07	4.2	24.17	24.20	1.9	757	0.24%
2024/09/20	1.1	24.16	1	24.20	24.10	0.1	755	0.02%
2024/09/19	4.2	24.62	5.3	24.68	24.25	-1.1	754	-0.15%
2024/09/18	0	24.20	0.1	24.17	23.80	-0.1	731	-0.01%
2024/09/16	4	23.91	0	0.00	24.00	4	730	0.55%
2024/09/13	6	23.82	0	24.50	23.75	6	728	0.82%
2024/09/12	2	23.80	0	0.00	23.75	2	726	0.28%
2024/09/11	4.2	23.87	2	23.70	23.85	2.2	724	0.30%
2024/09/10	5	24.10	0	0.00	24.10	5	715	0.70%
2024/09/09	1	23.99	0	0.00	24.00	1	706	0.14%
2024/09/06	1	23.70	1	23.95	23.85	0	709	0.00%
2024/09/05	3	23.92	5	23.78	23.85	-2	711	-0.28%
2024/09/04	9.5	24.12	18.2	23.16	23.95	-8.7	702	-1.24%
2024/09/02	3	24.82	6.3	24.92	24.75	-3.3	693	-0.47%
2024/08/30	2.1	24.82	0	0.00	24.70	2.1	690	0.30%
2024/08/29	5	24.98	6	25.04	24.85	-1	688	-0.15%
2024/08/28	1	25.25	5	25.26	25.10	-4	686	-0.58%
2024/08/27	3	25.45	4	25.21	25.35	-1	683	-0.15%
2024/08/26	12.1	25.87	16.2	26.16	25.70	-4.1	683	-0.59%
2024/08/23	36.7	25.31	15	25.20	25.10	21.7	660	3.29%
2024/08/22	1	25.05	28	25.34	25.40	-27	656	-4.11%
2024/08/21	26.7	25.27	5.3	25.22	25.30	21.5	655	3.28%
2024/08/20	14	25.58	2	25.78	25.40	12	643	1.86%
2024/08/19	7	25.79	21	25.74	25.50	-14	629	-2.22%
2024/08/16	76	26.10	60.2	26.08	25.90	15.9	603	2.63%
2024/08/15	40.2	26.30	81.5	26.38	26.30	-41.3	530	-7.78%
2024/08/14	0	24.60	1.3	24.54	24.60	-1.3	401	-0.33%
2024/08/13	2	24.00	2	24.00	23.95	0	418	0.00%
2024/08/12	10.1	24.60	1.2	24.46	24.40	8.9	420	2.12%
2024/08/09	5	23.90	7	24.21	24.00	-2	414	-0.48%
2024/08/08	5	23.57	4.2	23.61	23.65	0.8	411	0.20%
2024/08/07	0	0.00	1	23.30	23.70	-1	410	-0.24%
2024/08/06	3	23.20	3	22.58	22.70	0	409	0.00%
2024/08/05	11.1	22.65	6	22.68	22.50	5.1	403	1.26%
2024/08/02	10	24.35	0	24.15	24.40	10	402	2.48%
2024/08/01	0	0.00	6	24.32	24.25	-6	402	-1.49%
2024/07/31	0	24.48	19	24.14	24.30	-19	405	-4.69%
2024/07/30	0	23.45	9.1	23.15	23.45	-9	400	-2.26%
2024/07/29	2	23.30	1	23.30	23.25	1	401	0.25%
2024/07/26	0	23.48	0	0.00	23.35	0	402	0.00%
2024/07/23	23	23.56	1.2	23.41	23.70	21.9	407	5.36%
2024/07/22	0.1	23.50	2.1	23.21	23.15	-2.1	411	-0.50%
2024/07/19	20	23.81	10	23.72	23.70	10	409	2.45%
2024/07/18	1.1	23.93	13	24.08	24.00	-11.9	409	-2.90%
2024/07/17	6	24.89	32	24.90	24.85	-26	409	-6.35%
2024/07/16	8	24.82	3.1	25.02	25.00	4.9	407	1.21%
2024/07/15	10	24.70	1.1	24.98	24.85	8.9	409	2.17%
2024/07/12	1	24.45	13.3	24.61	24.55	-12.3	409	-3.00%
2024/07/11	25	24.46	10	24.41	24.35	15	409	3.67%
2024/07/10	51.1	24.21	2	25.15	24.30	49.1	416	11.79%
2024/07/09	10.1	25.48	9	25.48	25.35	1.1	398	0.28%
2024/07/08	14.4	25.91	10	26.04	25.85	4.4	396	1.11%
2024/07/05	17.7	26.21	13	26.33	26.15	4.7	393	1.18%
2024/07/04	9.3	25.43	30.5	25.43	25.80	-21.2	375	-5.65%
2024/07/03	7	25.07	65.3	25.23	25.25	-58.3	364	-16.00%
2024/07/02	15	24.82	22	24.65	24.55	-7	350	-1.99%
2024/07/01	4	24.75	48	24.71	24.80	-44	352	-12.47%
2024/06/28	6	23.91	12	23.94	23.95	-6	343	-1.74%
2024/06/27	17	23.56	2	23.62	23.75	15	345	4.34%
2024/06/26	10	23.50	0	0.00	23.45	10	349	2.86%
2024/06/25	6	23.41	5	23.15	23.50	1	363	0.28%
2024/06/24	9.5	23.71	0	0.00	23.50	9.5	367	2.60%
2024/06/21	2	23.85	0	0.00	23.90	2	376	0.53%
2024/06/20	1	23.45	2	23.45	23.45	-1	385	-0.26%
2024/06/19	4.1	23.38	1	23.45	23.40	3.1	397	0.78%
2024/06/18	10	23.58	0	23.65	23.50	10	408	2.44%
2024/06/17	1.5	23.68	6.1	23.56	23.70	-4.6	462	-1.00%
2024/06/14	7	23.37	2.1	23.50	23.35	4.9	476	1.03%
2024/06/13	6.1	23.27	16.3	23.18	23.25	-10.2	491	-2.07%
2024/06/12	5.8	23.39	4	23.35	23.20	1.8	500	0.36%
2024/06/11	19	23.70	0	23.80	23.60	19	526	3.61%
2024/06/07	1	23.85	1.4	23.97	24.00	-0.4	540	-0.08%
2024/06/06	11.1	23.90	1	23.90	23.70	10.1	547	1.84%
2024/06/05	0	24.35	0.1	24.30	24.25	-0.1	550	-0.01%
2024/06/04	4	24.46	0	0.00	24.35	4	567	0.70%
2024/06/03	7.3	24.73	10	24.85	24.60	-2.7	618	-0.44%
2024/05/31	4	24.88	0	25.05	24.80	4	624	0.64%
2024/05/30	1	25.10	0	25.25	25.00	1	625	0.16%
2024/05/29	0	0.00	2.6	25.37	25.25	-2.6	631	-0.41%
2024/05/28	0	25.25	7.1	25.29	25.35	-7.1	638	-1.11%
2024/05/27	2.1	24.80	1.1	24.90	25.20	1.1	639	0.16%
2024/05/24	5.1	24.72	2	24.80	24.85	3.1	634	0.49%
2024/05/23	0	0.00	9	25.10	24.75	-9	636	-1.42%
2024/05/22	3	25.12	4.1	25.19	25.10	-1.1	639	-0.16%
2024/05/21	4	25.41	3	25.48	25.50	1	640	0.16%
2024/05/20	5	25.31	12	25.60	25.20	-7	638	-1.10%
2024/05/17	9	25.30	21.1	25.24	25.00	-12.1	635	-1.90%
2024/05/16	9	24.15	1.1	24.25	24.10	7.9	626	1.26%
2024/05/15	0	24.20	0	0.00	24.25	0	633	0.00%
2024/05/14	1	23.90	1	23.95	24.00	0	636	0.00%
2024/05/13	1.1	23.80	1	24.05	23.90	0.1	637	0.01%
2024/05/10	0	23.95	0	0.00	24.05	0	636	0.00%
2024/05/09	2	24.05	11	23.85	23.80	-9	635	-1.42%
2024/05/08	19	24.24	13	24.62	24.05	6	635	0.94%
2024/05/07	28	24.99	1	24.75	24.85	27	630	4.28%
2024/05/06	13	24.90	2	24.83	25.00	11	629	1.74%
2024/05/03	5	24.72	2	24.83	24.65	3	628	0.47%
2024/05/02	2	24.70	3	24.63	24.70	-1	629	-0.16%
2024/04/30	1.3	24.94	3	24.93	24.75	-1.7	631	-0.28%
2024/04/29	14	25.11	6	25.33	24.95	8	634	1.27%
2024/04/26	12	24.47	9	24.59	24.85	3	630	0.48%
2024/04/25	0.1	23.80	108	23.98	24.10	-107.9	626	-17.21%	大賣/鉅額交易
2024/04/24	17	23.75	35	24.04	24.15	-18	625	-2.88%
2024/04/23	6	23.31	2	23.35	23.50	4	624	0.64%
2024/04/22	16	23.18	5	23.15	23.15	11	626	1.76%
2024/04/19	83.1	23.34	35.1	23.80	23.25	48	628	7.64%
2024/04/18	3.2	23.78	39.4	23.82	23.80	-36.2	620	-5.83%
2024/04/17	10	23.70	10	23.98	23.90	0	623	0.00%
2024/04/16	14	23.24	11	23.45	23.30	3	624	0.48%
2024/04/15	21.1	23.86	0	24.25	23.75	21.1	623	3.38%
2024/04/12	4	24.70	66.2	24.61	24.55	-62.2	618	-10.06%
2024/04/11	7.7	25.07	29.4	24.92	24.80	-21.7	622	-3.48%
2024/04/10	6	25.70	5	25.58	25.40	1	630	0.16%
2024/04/09	13.1	25.54	13.8	25.63	25.70	-0.7	640	-0.11%
2024/04/08	9.3	25.62	4	25.46	25.45	5.3	647	0.82%
2024/04/03	7.1	25.88	15.1	25.96	25.60	-7.9	651	-1.22%
2024/04/02	5	25.71	12.1	25.67	25.80	-7.1	673	-1.05%
2024/04/01	7.1	25.29	4	25.34	25.60	3.1	684	0.45%
2024/03/29	12.1	25.10	9	24.96	25.15	3.1	695	0.44%
2024/03/28	23.5	25.41	6	25.38	25.15	17.5	727	2.40%
2024/03/27	7.5	26.01	2.3	26.20	26.05	5.2	728	0.71%
2024/03/26	7	26.26	14	26.09	25.90	-7	755	-0.93%
2024/03/25	9.8	26.35	16	26.30	26.30	-6.2	768	-0.81%
2024/03/22	15.2	26.01	38	26.13	26.05	-22.8	791	-2.88%
2024/03/21	9.1	26.08	18.3	26.28	26.10	-9.2	825	-1.11%
2024/03/20	79	26.21	82	26.16	25.85	-3	953	-0.31%
2024/03/19	6.6	25.49	13	25.62	25.55	-6.4	960	-0.67%
2024/03/18	67	25.50	6.3	25.45	25.40	60.7	1,119	5.42%
2024/03/15	7.1	25.12	33	25.23	25.20	-25.9	1,253	-2.07%
2024/03/14	35	24.65	91	24.94	25.25	-56	1,271	-4.41%
2024/03/13	20	25.14	30	24.98	24.90	-10	1,244	-0.80%
2024/03/12	9	24.56	11	24.62	24.60	-2	1,230	-0.16%
2024/03/11	34	24.29	2	24.38	24.30	32	1,223	2.62%
2024/03/08	26.1	24.64	28	24.51	24.55	-1.9	1,215	-0.16%
2024/03/07	45	24.85	74	25.07	25.10	-29	1,200	-2.42%
2024/03/06	0.2	23.72	4	23.35	23.60	-3.8	1,148	-0.33%
2024/03/05	3.2	22.90	6	22.93	23.05	-2.8	1,139	-0.25%
2024/03/04	6.3	23.17	1	22.85	22.90	5.3	1,136	0.46%
2024/03/01	15	23.30	289.1	23.16	23.30	-274.1	1,127	-24.31%	大賣/鉅額交易
2024/02/29	13.1	23.59	12	23.55	23.60	1.1	1,118	0.10%
2024/02/27	17.1	23.71	0	0.00	23.65	17.1	1,113	1.53%
2024/02/26	0	24.19	20	23.79	23.85	-20	1,110	-1.80%
2024/02/23	10.3	24.00	4	23.95	23.95	6.3	1,108	0.57%
2024/02/22	27.5	24.53	0	0.00	24.45	27.5	1,105	2.48%
2024/02/21	4.1	24.53	5.3	24.70	24.80	-1.2	1,104	-0.10%
2024/02/20	4.5	24.64	0.7	24.63	24.55	3.8	1,105	0.35%
2024/02/19	17.6	25.07	39.3	25.14	25.15	-21.7	1,110	-1.95%
2024/02/16	9.1	23.49	40	23.49	23.45	-30.9	1,102	-2.80%
2024/02/15	10.1	23.85	4	23.98	23.75	6.1	1,107	0.55%
2024/02/05	5	24.27	14	24.17	24.15	-9	1,141	-0.79%
2024/02/02	8.1	24.35	10	24.31	24.35	-1.9	1,169	-0.16%
2024/02/01	7	24.33	6	24.13	24.35	1	1,168	0.09%
2024/01/31	16	24.04	22	24.15	24.15	-6	1,166	-0.51%
2024/01/30	10	24.15	0	0.00	24.30	10	1,164	0.86%
2024/01/29	5	24.40	1	24.35	24.35	4	1,163	0.35%
2024/01/26	3	24.17	4	24.33	24.25	-1	1,160	-0.08%
2024/01/25	5.2	24.46	2	24.60	24.30	3.2	1,158	0.27%
2024/01/24	1	24.75	11	24.68	24.80	-10	1,154	-0.87%
2024/01/23	0.6	24.60	3	24.47	24.65	-2.4	1,149	-0.21%
2024/01/22	3	24.14	3	24.10	24.15	0	1,145	0.00%
2024/01/19	5	24.08	5	24.10	24.00	0	1,148	0.00%
2024/01/18	0	24.11	11	24.00	24.15	-11	1,147	-0.96%
2024/01/17	3	24.37	20	24.47	24.25	-17	1,147	-1.48%
2024/01/16	12	24.61	2	24.65	24.75	10	1,145	0.87%
2024/01/15	7	24.29	13	24.31	24.50	-6	1,145	-0.52%
2024/01/12	5	24.30	11	24.12	24.30	-6	1,141	-0.52%
2024/01/11	4.1	23.97	20	24.21	23.95	-15.9	1,139	-1.39%
2024/01/10	10	23.71	14	23.74	23.85	-4	1,133	-0.35%
2024/01/09	31.1	23.83	16	23.92	23.80	15.1	1,128	1.34%
2024/01/08	15	24.52	18	24.74	24.45	-3	1,120	-0.27%
2024/01/05	8	24.75	25	24.69	24.85	-17	1,114	-1.52%
2024/01/04	21.2	24.19	57	24.38	24.15	-35.8	1,107	-3.23%
2024/01/03	47.6	24.77	12	24.90	24.75	35.6	1,094	3.25%
2024/01/02	22.1	25.43	21	25.56	25.35	1.1	1,079	0.10%
2023/12/29	25	25.87	30	25.80	25.90	-5	1,068	-0.47%
2023/12/28	129.2	26.37	113.5	26.06	25.95	15.7	1,061	1.48%	大買/大賣/
2023/12/27	82.5	26.86	66.1	26.85	26.70	16.4	1,032	1.58%
2023/12/26	36.5	26.84	84	26.95	26.95	-47.5	1,015	-4.68%
2023/12/25	70.2	26.81	162	26.99	26.70	-91.8	1,000	-9.18%	大賣/
2023/12/22	23	26.37	38.3	26.37	26.45	-15.3	962	-1.59%
2023/12/21	76.5	26.55	67.2	26.59	26.15	9.2	947	0.97%
2023/12/20	139	26.10	38.1	26.08	26.30	100.9	916	11.02%	大買/
2023/12/19	97.2	25.96	37.1	25.96	26.35	60.1	890	6.75%
2023/12/18	77.1	26.26	41.2	26.45	26.65	35.9	855	4.20%
2023/12/15	396.1	26.92	261.4	26.89	26.20	134.7	807	16.68%	大買/大賣/鉅額交易
2023/12/14	100.4	26.71	60	26.73	26.15	40.4	668	6.04%
2023/12/13	552.2	27.36	138.4	27.06	26.10	413.8	607	68.13%	大買/大賣/鉅額交易
2023/12/12	244.1	26.56	180	26.58	26.75	64.1	433	14.80%	大買/大賣/
2023/12/11	21	24.56	26.6	24.80	24.80	-5.6	285	-1.96%
2023/12/08	1	22.35	2.1	22.33	22.55	-1.1	252	-0.43%
2023/12/07	1	22.20	11	22.60	22.15	-10	252	-3.96%
2023/12/05	5	22.66	3	22.70	22.65	2	252	0.79%
2023/12/04	6	22.62	13	22.63	22.75	-7	251	-2.79%
2023/12/01	7	22.28	2	22.23	22.35	5	248	2.01%
2023/11/28	1	22.05	2	22.05	22.05	-1	246	-0.41%
2023/11/27	1	21.90	0	0.00	22.00	1	247	0.40%
2023/11/24	1	21.95	3	21.92	21.95	-2	249	-0.80%
2023/11/23	3	21.78	5	21.87	22.10	-2	253	-0.79%
2023/11/22	0	0.00	3	22.00	21.80	-3	254	-1.18%
2023/11/21	3	22.03	3	22.00	21.90	0	254	0.00%
2023/11/20	6	22.13	3	22.17	22.10	3	264	1.14%
2023/11/17	8	22.54	2	22.45	22.45	6	264	2.27%
2023/11/16	64	22.63	19	22.57	22.55	45	266	16.88%
2023/11/15	14.1	22.25	2	22.10	22.25	12.1	254	4.73%
2023/11/14	10	21.71	10.1	21.77	22.30	-0.1	259	-0.04%
2023/11/13	40	22.12	36	21.95	21.75	4	246	1.63%
2023/11/10	26	21.29	28.8	21.91	22.05	-2.8	213	-1.31%
2023/11/08	0.1	20.00	0	0.00	20.00	0.1	194	0.05%
2023/11/06	0	20.10	0	0.00	19.95	0	197	0.00%
2023/11/03	1	20.00	0	0.00	19.95	1	199	0.50%
2023/11/02	10	20.00	0	0.00	19.95	10	201	4.96%
2023/11/01	0	19.95	1	19.95	19.95	-1	201	-0.50%
2023/10/31	0	0.00	0.1	20.00	19.95	-0.1	203	-0.02%
2023/10/30	0.1	20.10	0	0.00	20.10	0.1	205	0.05%
2023/10/27	0	20.00	0.3	20.00	20.10	-0.3	205	-0.13%
2023/10/26	1	19.95	0.1	20.05	19.90	0.9	202	0.45%
2023/10/25	3	19.98	0	0.00	20.00	3	203	1.48%
2023/10/24	0	20.75	1	20.00	20.00	-1	201	-0.50%
2023/10/23	0	0.00	4	20.10	20.00	-4	200	-1.99%
2023/10/19	0	0.00	2	20.23	20.20	-2	210	-0.95%
2023/10/17	2	20.20	0	0.00	20.20	2	211	0.95%
2023/10/16	0	20.32	0	0.00	20.25	0	214	0.00%
2023/10/13	0.1	20.50	0	0.00	20.50	0.1	222	0.05%
2023/10/12	3	20.33	0	20.60	20.50	3	228	1.32%
2023/10/11	1.1	20.24	1.5	20.25	20.20	-0.4	231	-0.17%
2023/10/05	3	20.70	5	20.62	20.60	-2	260	-0.77%
2023/10/04	0	20.70	0	20.60	20.60	0	268	0.00%
2023/10/03	0	20.69	3	20.80	20.65	-3	278	-1.07%
2023/10/02	1	20.80	0	0.00	20.70	1	288	0.35%
2023/09/28	0.1	20.85	0	0.00	20.75	0.1	294	0.03%
2023/09/27	0.1	20.95	3	20.85	20.85	-2.9	301	-0.95%
2023/09/26	0.1	21.00	0	0.00	21.00	0.1	309	0.03%
2023/09/25	0	0.00	1	21.05	21.00	-1	319	-0.31%
2023/09/22	0	20.80	1	20.70	20.70	-1	319	-0.31%
2023/09/20	1.1	20.59	2	20.60	20.55	-0.9	326	-0.28%
2023/09/19	1.1	20.85	3	20.65	20.55	-1.9	333	-0.57%
2023/09/18	6	20.69	0	0.00	20.70	6	338	1.77%
2023/09/15	10	20.38	9	20.38	20.40	1	341	0.29%
2023/09/14	2	20.23	0	0.00	20.20	2	347	0.58%
2023/09/13	13	20.15	0	0.00	20.20	13	350	3.71%
2023/09/12	9.1	20.13	4	20.20	20.15	5.1	354	1.44%
2023/09/11	1.1	20.21	0	0.00	20.20	1.1	372	0.28%
2023/09/08	2	20.55	0	0.00	20.45	2	379	0.53%
2023/09/07	1	20.55	6	20.55	20.55	-5	386	-1.29%
2023/09/06	0	0.00	2	20.70	20.70	-2	388	-0.51%
2023/09/05	5	21.00	1	21.00	20.95	4	389	1.03%
2023/09/04	1.1	21.05	0	0.00	21.05	1.1	391	0.27%
2023/09/01	1.1	20.90	0	0.00	20.90	1.1	393	0.27%
2023/08/31	0	21.00	0	0.00	20.70	0	396	0.00%
2023/08/30	5	20.58	0	0.00	20.50	5	400	1.25%
2023/08/29	3	20.58	0	20.80	20.55	3	401	0.75%
2023/08/28	2	20.75	2	20.75	20.65	0	400	0.00%
2023/08/25	5.4	20.62	1.3	20.62	20.60	4.1	398	1.02%
2023/08/24	10.3	20.61	1	20.70	20.40	9.3	399	2.33%
2023/08/23	13	20.41	1	20.50	20.45	12	388	3.09%
2023/08/22	2	20.65	0	0.00	20.50	2	391	0.51%
2023/08/21	1	20.90	0	0.00	20.80	1	385	0.26%
2023/08/18	6	20.74	0	0.00	20.75	6	386	1.55%
2023/08/17	1	21.10	32.1	21.14	21.30	-31.1	377	-8.23%
2023/08/16	15	21.09	0	0.00	20.90	15	377	3.97%
2023/08/15	6.1	21.38	18	21.28	21.40	-11.9	382	-3.11%
2023/08/14	4.3	21.74	0	0.00	21.75	4.3	379	1.13%
2023/08/11	5.3	22.23	1	22.20	22.15	4.3	377	1.14%
2023/08/10	1.2	22.46	5	22.22	22.25	-3.8	378	-1.01%
2023/08/09	0	0.00	1	22.65	22.55	-1	376	-0.27%
2023/08/08	4	22.84	0	0.00	22.80	4	379	1.06%
2023/08/07	0.1	22.80	0.1	23.05	22.85	-0.1	384	-0.01%
2023/08/04	0	22.85	0	0.00	22.90	0	397	0.00%
2023/08/02	5.1	23.01	1.4	23.09	22.85	3.7	409	0.91%
2023/08/01	0	22.80	5	23.00	23.00	-5	445	-1.13%
2023/07/31	5	22.85	2	22.83	22.80	3	453	0.66%
2023/07/28	2.1	22.81	1	22.80	22.80	1.1	457	0.25%
2023/07/27	0	23.25	0	0.00	23.05	0	459	0.00%
2023/07/26	0.1	23.30	2	22.83	22.80	-1.9	472	-0.41%
2023/07/25	5	22.70	1	23.05	23.00	4	477	0.84%
2023/07/24	4.1	22.48	6	22.45	22.35	-1.9	475	-0.40%
2023/07/21	12	22.92	1	22.85	22.90	11	471	2.33%
2023/07/20	2	23.10	0	0.00	23.10	2	480	0.42%
2023/07/19	4.5	23.17	2	23.10	23.10	2.5	483	0.52%
2023/07/18	4	23.40	7	23.37	23.35	-3	497	-0.60%
2023/07/17	13	23.69	7	23.70	23.70	6	496	1.21%
2023/07/14	8	23.88	7	23.87	23.95	1	501	0.20%
2023/07/13	19.1	24.20	15.3	24.40	24.00	3.9	508	0.76%
2023/07/12	5.1	26.79	11	26.85	26.55	-5.9	510	-1.16%
2023/07/11	2	26.85	15	26.84	26.80	-13	513	-2.53%
2023/07/10	2.4	27.00	5	27.22	27.00	-2.6	545	-0.47%
2023/07/07	1.3	27.08	0	0.00	27.05	1.3	562	0.23%
2023/07/06	0	27.25	3	27.35	27.25	-3	567	-0.53%
2023/07/05	2	27.33	4	27.44	27.40	-2	635	-0.31%
2023/07/04	11	27.38	6	27.33	27.15	5	633	0.79%
2023/07/03	2	27.40	4	27.24	27.40	-2	629	-0.32%
2023/06/30	5	26.90	4.1	26.83	26.85	0.9	627	0.14%
2023/06/29	0	0.00	0	26.85	26.80	0	635	0.00%
2023/06/28	3	26.73	0.2	26.70	26.80	2.9	651	0.44%
2023/06/27	2	26.60	2	26.70	26.60	0	723	0.00%
2023/06/26	11	26.71	4	26.80	26.75	7	820	0.85%
2023/06/21	0	0.00	1	26.70	26.85	-1	820	-0.12%
2023/06/20	5.1	26.76	4	26.70	26.70	1.1	829	0.13%
2023/06/19	11.1	27.08	11	26.90	26.85	0.1	842	0.01%
2023/06/16	6	26.92	5.7	26.96	26.90	0.4	852	0.04%
2023/06/15	21.2	27.12	1	27.50	26.85	20.2	850	2.37%
2023/06/14	4.1	27.65	8	27.74	27.60	-3.9	837	-0.47%
2023/06/13	2	27.13	8	27.21	27.20	-6	842	-0.71%
2023/06/12	2	26.88	0	0.00	26.95	2	854	0.23%
2023/06/09	4	27.01	5	27.00	26.95	-1	854	-0.12%
2023/06/08	2	27.00	1	27.10	27.05	1	865	0.12%
2023/06/07	2	27.05	1	27.00	27.00	1	871	0.11%
2023/06/06	2	26.90	6	26.80	26.90	-4	879	-0.45%
2023/06/05	7	27.14	4	27.10	27.00	3	887	0.34%
2023/06/02	3	26.73	1	26.75	26.75	2	900	0.22%
2023/06/01	2	26.80	0	0.00	26.80	2	907	0.22%
2023/05/31	1	26.65	0	0.00	26.70	1	912	0.11%
2023/05/30	6	26.54	0	0.00	26.55	6	917	0.65%
2023/05/29	1	26.60	0	26.80	26.70	1	923	0.11%
2023/05/26	4	26.73	0	0.00	26.55	4	932	0.43%
2023/05/25	0	0.00	3	27.08	27.00	-3	936	-0.32%
2023/05/24	3	27.12	0	0.00	27.15	3	944	0.32%
2023/05/23	7	27.01	2	27.00	27.00	5	946	0.53%
2023/05/22	5	26.72	3	26.72	26.85	2	959	0.21%
2023/05/19	13	27.01	5.1	26.56	26.55	8	963	0.83%
2023/05/18	3	26.98	0	0.00	27.00	3	959	0.31%
2023/05/17	0.1	27.24	0	27.25	27.00	0	965	0.01%
2023/05/16	1	26.90	0	0.00	26.90	1	967	0.10%
2023/05/15	5.1	26.87	0	0.00	26.80	5.1	970	0.52%
2023/05/12	0	29.00	0	27.00	27.05	0	976	0.00%
2023/05/11	6.1	26.86	3	26.80	26.65	3.1	979	0.31%
2023/05/10	12.2	27.51	0.3	27.65	27.30	11.8	974	1.21%
2023/05/09	4.4	28.55	4	28.25	28.10	0.4	962	0.04%
2023/05/08	9.2	28.82	19	28.98	28.90	-9.8	952	-1.03%
2023/05/05	4	27.96	0	0.00	28.00	4	919	0.44%
2023/05/04	2.1	27.99	0	27.83	27.85	2.1	921	0.23%
2023/05/03	19	27.90	2	27.90	27.75	17	945	1.79%
2023/05/02	3.3	28.01	14	27.62	28.15	-10.7	946	-1.13%
2023/04/28	5.1	27.12	2.2	26.96	27.00	2.9	933	0.31%
2023/04/27	2.1	26.55	2	26.63	26.65	0.1	933	0.01%
2023/04/26	1.1	26.29	4	26.45	26.50	-2.9	931	-0.31%
2023/04/25	10.1	26.52	20.1	26.70	26.25	-10	932	-1.07%
2023/04/24	23	27.11	2.1	26.88	26.90	20.9	928	2.26%
2023/04/21	9.2	27.14	8	26.93	26.70	1.2	933	0.13%
2023/04/20	6.1	27.73	3.2	27.79	27.60	2.9	918	0.31%
2023/04/19	7	28.24	2	28.18	28.10	5	911	0.55%
2023/04/18	14	28.58	13	28.82	28.30	1	903	0.11%
2023/04/17	13.6	28.43	4	28.55	28.40	9.6	892	1.08%
2023/04/14	4	28.91	11	29.06	28.85	-7	875	-0.80%
2023/04/13	12.1	29.09	16.2	29.24	28.80	-4.1	859	-0.48%
2023/04/12	7	28.84	11	28.82	28.75	-4	822	-0.48%
2023/04/11	12.3	28.63	0	0.00	28.60	12.3	797	1.55%
2023/04/10	32.3	29.07	31.3	29.26	28.70	1	785	0.12%
2023/04/07	3.1	27.64	13.2	27.70	27.65	-10.1	714	-1.41%
2023/04/06	4.1	27.59	14	27.66	27.70	-9.9	712	-1.39%
2023/03/31	10.1	27.65	28	27.77	27.55	-17.9	714	-2.51%
2023/03/30	7.1	27.62	5	27.54	27.75	2.1	710	0.30%
2023/03/29	34.2	27.49	6	27.53	27.45	28.2	710	3.96%
2023/03/28	101.3	28.14	71	28.15	27.80	30.3	699	4.34%	大買/
2023/03/27	34.8	28.23	36	28.25	28.90	-1.2	629	-0.20%
2023/03/24	3	26.28	0	0.00	26.30	3	536	0.56%
2023/03/23	7	26.28	51	26.27	26.25	-44	550	-8.00%
2023/03/22	20	26.23	1	26.40	26.05	19	546	3.48%
2023/03/21	4	26.04	0.1	26.40	26.50	3.9	553	0.71%
2023/03/20	0	26.04	0	0.00	25.75	0	555	0.00%
2023/03/17	0	26.30	1	25.45	25.40	-1	556	-0.18%
2023/03/16	0	25.55	1	25.60	25.45	-1	555	-0.18%
2023/03/15	5	26.34	1	26.20	26.15	4	549	0.73%
2023/03/14	1	25.55	0	0.00	25.45	1	542	0.18%
2023/03/13	1	25.05	0	0.00	25.55	1	545	0.18%
2023/03/10	17	25.92	25	25.73	25.75	-8	542	-1.47%
2023/03/09	0	26.47	1	26.25	26.05	-1	545	-0.18%
2023/03/08	9	26.22	10	26.28	26.35	-1	567	-0.18%
2023/03/07	10	26.31	3	26.18	26.35	7	576	1.21%
2023/03/06	0	25.95	6	25.84	25.90	-6	560	-1.07%
2023/03/03	3	25.53	0	0.00	25.55	3	553	0.54%
2023/03/02	2	25.15	1	25.30	25.30	1	547	0.18%
2023/03/01	3	25.47	15	25.57	25.35	-12	545	-2.20%
2023/02/24	0	25.60	7	25.48	25.45	-7	544	-1.29%
2023/02/23	0	25.20	7	25.09	25.05	-7	555	-1.26%
2023/02/22	1	24.75	1	25.00	24.80	0	551	0.00%
2023/02/21	1	24.80	3	24.80	24.90	-2	547	-0.36%
2023/02/20	3	24.85	7	24.94	24.85	-4	550	-0.73%
2023/02/17	1	24.25	0	0.00	24.80	1	560	0.18%
2023/02/16	0	24.50	0	0.00	24.40	0	556	0.00%
2023/02/15	9	24.14	0	0.00	24.30	9	561	1.60%
2023/02/14	12	24.33	1	24.25	24.35	11	571	1.93%
2023/02/13	17	24.55	0	0.00	24.50	17	568	2.99%
2023/02/10	17	24.88	0	0.00	24.85	17	566	3.01%
2023/02/09	8	25.33	0	0.00	25.30	8	561	1.43%
2023/02/08	0	0.00	5	25.57	25.55	-5	554	-0.90%
2023/02/06	2	25.58	0	0.00	25.55	2	558	0.36%
2023/02/03	6.1	25.88	0	0.00	25.80	6.1	555	1.09%
2023/02/02	8.1	26.34	1	26.15	26.10	7.1	550	1.29%
2023/02/01	1	26.30	11.1	25.97	26.25	-10	542	-1.85%
2023/01/31	0	25.60	0	0.00	25.60	0	513	0.00%
2023/01/30	0	25.30	10	25.13	25.15	-10	509	-1.96%
2023/01/17	5	25.21	4	25.33	25.00	1	507	0.20%
2023/01/16	10	25.55	0	0.00	25.55	10	505	1.98%
2023/01/12	1	25.65	2	25.70	25.65	-1	501	-0.20%
2023/01/11	1	25.45	3	25.50	25.40	-2	497	-0.40%
2023/01/09	2	24.70	1	24.70	25.00	1	496	0.20%
2023/01/06	0	0.00	1	24.65	24.70	-1	496	-0.20%
2023/01/05	0	25.00	3	24.80	24.60	-3	506	-0.59%
2023/01/04	0	24.85	1	24.70	24.65	-1	515	-0.19%
2023/01/03	1	24.70	1	24.65	24.60	0	518	0.00%
2022/12/30	0	26.10	2	24.40	24.75	-2	518	-0.39%
2022/12/29	3	24.12	4	24.15	24.20	-1	516	-0.19%
2022/12/28	4	24.61	1	24.45	24.40	3	518	0.58%
2022/12/27	3	24.78	0	0.00	24.85	3	519	0.58%
2022/12/26	3	25.30	0	0.00	25.10	3	519	0.58%
2022/12/23	3	25.35	1	25.55	25.35	2	523	0.38%
2022/12/22	1.1	25.04	0	24.90	24.95	1.1	528	0.20%
2022/12/21	2	24.78	0.1	25.00	24.75	1.9	549	0.35%
2022/12/20	9	24.34	1.1	24.07	24.10	7.9	543	1.45%
2022/12/19	5	25.12	5	25.10	25.00	0	556	0.00%
2022/12/16	2	25.65	2.1	25.71	25.45	-0.1	562	-0.02%
2022/12/15	2	25.80	18	25.81	25.80	-16	552	-2.89%
2022/12/14	12	25.43	13	25.27	25.35	-1	539	-0.19%
2022/12/13	4.6	25.38	14	25.40	25.20	-9.4	534	-1.76%
2022/12/12	7	24.49	0	0.00	25.15	7	512	1.37%
2022/12/09	2.5	24.00	5	24.12	23.95	-2.5	499	-0.50%
2022/12/08	2	24.15	0	0.00	24.15	2	498	0.40%
2022/12/07	5.5	24.17	0	0.00	23.90	5.5	494	1.11%
2022/12/06	2	24.40	9	24.96	24.40	-7	489	-1.43%
2022/12/05	2	25.28	4.1	25.31	25.15	-2.1	494	-0.42%
2022/12/02	4.5	25.00	0.5	24.95	25.05	4	490	0.82%
2022/12/01	12	24.82	5.1	24.92	24.90	7	487	1.43%
2022/11/30	16	24.95	14.5	24.77	24.90	1.5	483	0.31%
2022/11/29	18	23.70	9.2	23.85	24.00	8.8	460	1.92%
2022/11/28	1	22.90	2.3	22.80	22.90	-1.3	443	-0.30%
2022/11/25	1	23.10	0	0.00	22.95	1	448	0.22%
2022/11/24	0.3	22.80	0	0.00	23.10	0.3	448	0.08%
2022/11/23	0	0.00	2	23.28	22.90	-2	449	-0.44%
2022/11/22	4.3	23.03	0	0.00	22.90	4.3	462	0.94%
2022/11/21	13.3	22.96	30.4	23.37	23.45	-17.1	461	-3.71%
2022/11/17	1	22.95	2	22.95	22.85	-1	439	-0.23%
2022/11/16	0	0.00	4	23.14	23.10	-4	438	-0.91%
2022/11/15	16	24.06	19	23.85	23.65	-3	463	-0.65%
2022/11/14	0	22.75	7	22.83	22.90	-7	447	-1.56%
2022/11/11	2	22.55	15	22.60	22.60	-13	447	-2.91%
2022/11/10	20	22.32	9.2	22.55	22.20	10.8	443	2.43%
2022/11/09	3	21.55	0	0.00	21.50	3	435	0.69%
2022/11/08	0.1	21.60	12	21.75	21.70	-12	446	-2.68%
2022/11/07	10	21.97	1	21.75	21.85	9	460	1.96%
2022/11/04	0	21.55	0	0.00	21.50	0	481	0.00%
2022/11/02	0	21.20	4	21.05	21.15	-4	496	-0.81%
2022/11/01	1	20.20	0	0.00	20.40	1	498	0.20%
2022/10/31	1	20.20	0.4	20.38	20.20	0.6	502	0.12%
2022/10/28	0	20.40	2.1	20.36	20.30	-2.1	510	-0.42%
2022/10/27	0.1	20.30	1	20.50	20.40	-1	514	-0.18%
2022/10/26	0	0.00	2	20.60	20.35	-2	520	-0.38%
2022/10/25	2	20.65	0	0.00	20.55	2	530	0.38%
2022/10/24	0	0.00	0	21.05	20.75	0	532	0.00%
2022/10/21	0	0.00	0	20.60	20.40	0	535	0.00%
2022/10/20	0.1	20.45	0	0.00	20.60	0.1	544	0.03%
2022/10/19	1	20.90	0	0.00	20.80	1	550	0.18%
2022/10/18	0	20.60	0	0.00	20.45	0	560	0.00%
2022/10/17	5	20.30	5	20.40	20.35	0	573	0.00%
2022/10/14	3	21.15	3	20.90	20.80	0	574	0.00%
2022/10/13	1	20.60	0	0.00	20.25	1	587	0.17%
2022/10/12	0	0.00	7	21.58	21.65	-7	597	-1.17%
2022/10/11	1	21.00	0	0.00	20.90	1	611	0.16%
2022/10/07	0	22.03	0	0.00	21.45	0	625	0.00%
2022/10/06	0.1	21.50	0	0.00	21.60	0.1	640	0.01%
2022/10/05	0	0.00	3	21.65	21.50	-3	648	-0.46%
2022/10/04	5.1	21.77	0	0.00	21.65	5.1	649	0.79%
2022/09/30	2	20.80	7	21.14	21.35	-5	655	-0.76%
2022/09/29	1	21.65	0	0.00	21.45	1	660	0.15%
2022/09/28	6	21.24	12	21.01	20.20	-6	656	-0.91%
2022/09/27	3	22.15	2	22.25	22.40	1	645	0.16%
2022/09/26	0	22.35	7	23.24	22.40	-7	657	-1.06%
2022/09/23	3	24.33	13	24.47	24.20	-10	654	-1.53%
2022/09/22	0	25.00	0	0.00	24.80	0	653	0.00%
2022/09/21	2	24.65	0	0.00	25.15	2	660	0.30%
2022/09/20	5	24.93	0	0.00	24.90	5	661	0.76%
2022/09/19	2	25.05	1	25.10	25.05	1	669	0.15%
2022/09/16	0	25.70	7	25.50	25.45	-7	672	-1.04%
2022/09/15	2.1	25.37	4	25.55	25.30	-1.9	677	-0.28%
2022/09/14	0	0.00	1	25.35	25.35	-1	693	-0.14%
2022/09/13	3	25.40	7	25.39	25.40	-4	713	-0.56%
2022/09/12	0	0.00	4	25.83	25.40	-4	746	-0.54%
2022/09/08	3	24.47	0	0.00	24.50	3	754	0.40%
2022/09/07	2.2	24.70	7	24.79	24.50	-4.8	768	-0.63%
2022/09/06	0	0.00	5	25.30	25.00	-5	777	-0.64%
2022/09/05	5	25.42	1	25.25	25.25	4	781	0.51%
2022/09/02	0.3	25.35	1	25.45	25.50	-0.7	800	-0.09%
2022/09/01	0	0.00	0	25.40	25.35	0	800	0.00%
2022/08/31	1.4	25.54	0	0.00	25.50	1.4	798	0.18%
2022/08/30	4	25.48	0	0.00	25.40	4	807	0.50%
2022/08/29	11	25.57	4	25.45	25.40	7	808	0.87%
2022/08/26	1	26.50	1.1	26.60	26.45	-0.1	796	-0.02%
2022/08/25	9	26.47	0	27.00	26.45	9	795	1.13%
2022/08/24	2	26.50	1	26.45	26.40	1	803	0.13%
2022/08/23	4	26.45	5	26.53	26.55	-1	803	-0.12%
2022/08/22	8.1	26.93	7	26.98	26.80	1.1	805	0.13%
2022/08/19	4.1	27.35	1	27.20	27.20	3.1	777	0.40%
2022/08/18	2	27.43	1	27.45	27.45	1	779	0.13%
2022/08/17	1	28.00	16	27.55	27.45	-15	785	-1.91%
2022/08/16	2	27.40	0	0.00	27.30	2	786	0.25%
2022/08/15	2	27.30	20	27.20	27.30	-18	781	-2.30%
2022/08/12	0	0.00	1	26.90	27.00	-1	775	-0.13%
2022/08/11	12	27.00	3	26.90	26.80	9	771	1.17%
2022/08/10	3	27.33	7	27.35	27.30	-4	757	-0.53%
2022/08/09	0	0.00	1	27.10	27.00	-1	756	-0.13%
2022/08/08	1	27.00	1	26.85	27.05	0	763	0.00%
2022/08/05	1	26.90	0	0.00	26.90	1	768	0.13%
2022/08/04	17	26.40	0	0.00	26.60	17	813	2.09%
2022/08/03	7	27.02	2	27.15	26.95	5	818	0.61%
2022/08/02	25	27.26	1	27.30	27.25	24	832	2.88%
2022/08/01	8.1	27.87	9	27.95	27.80	-1	840	-0.11%
2022/07/28	1	27.65	5	27.60	27.50	-4	878	-0.46%
2022/07/27	4.1	27.17	4	27.15	27.70	0.1	887	0.01%
2022/07/26	8	27.93	2	28.10	27.85	6	894	0.67%
2022/07/25	2.1	28.50	0.5	28.79	28.35	1.6	908	0.17%
2022/07/22	1.1	29.87	0	29.30	28.95	1.1	914	0.12%
2022/07/21	1	29.90	9	29.96	29.85	-8	931	-0.86%
2022/07/20	3	30.58	5.2	30.62	30.35	-2.2	953	-0.23%
2022/07/19	17	30.73	17	30.71	30.50	0	1,023	0.00%
2022/07/18	24	30.46	26	30.61	31.00	-2	1,094	-0.18%
2022/07/15	17	29.23	16	29.08	29.35	1	1,104	0.09%
2022/07/14	3	28.62	13	27.54	28.50	-10	1,118	-0.90%
2022/07/13	1	26.80	2	27.00	26.90	-1	1,127	-0.09%
2022/07/12	12	26.37	0	0.00	26.35	12	1,151	1.04%
2022/07/11	5	27.40	4	27.36	27.40	1	1,257	0.08%
2022/07/08	0	27.43	0	27.30	27.35	0	1,438	0.00%
2022/07/07	0.6	27.01	1	27.00	26.85	-0.4	1,688	-0.02%
2022/07/06	1	26.00	1	26.50	25.80	0	1,782	0.00%
2022/07/05	7	26.04	2	26.20	26.60	5	1,848	0.27%
2022/07/04	1	26.30	6.1	25.60	26.00	-5.1	1,928	-0.26%
2022/07/01	2.1	25.62	6	26.10	24.85	-3.9	2,026	-0.19%
2022/06/30	2	27.30	10	27.31	27.10	-8	2,021	-0.40%
2022/06/29	10	27.81	3	27.65	27.95	7	2,022	0.35%
2022/06/28	1.1	27.45	2	27.55	27.70	-0.9	2,029	-0.04%
2022/06/27	1	27.95	1	27.40	27.90	0	2,071	0.00%
2022/06/24	4	26.64	5	26.80	26.95	-1	2,086	-0.05%
2022/06/23	3	26.30	6	26.60	26.75	-3	2,095	-0.14%
2022/06/22	12	27.21	9	26.83	26.75	3	2,135	0.14%
2022/06/21	5	27.35	6	27.02	28.20	-1	2,176	-0.05%
2022/06/20	5.1	27.57	3	27.22	26.05	2.1	2,184	0.09%
2022/06/17	5	28.12	18	28.09	28.55	-13	2,184	-0.59%
2022/06/16	11	29.95	4	30.06	29.10	7	2,276	0.31%
2022/06/15	4.1	30.54	3	30.47	30.40	1.1	2,297	0.05%
2022/06/14	12	31.26	3	31.27	31.60	9	2,301	0.39%
2022/06/13	21.1	32.50	8	32.08	31.85	13.1	2,309	0.57%
2022/06/10	1.2	33.93	6	34.00	34.00	-4.8	2,314	-0.21%
2022/06/09	1	33.90	12	33.93	34.00	-11	2,349	-0.47%
2022/06/08	4	34.73	4	34.61	34.30	0	2,369	0.00%
2022/06/07	0	33.25	0	0.00	33.55	0	2,417	0.00%
2022/06/06	3.1	33.07	0	0.00	33.15	3.1	2,488	0.12%
2022/06/01	19	33.10	4	33.18	33.30	15	2,705	0.55%
2022/05/31	1	32.50	2	32.55	32.70	-1	2,754	-0.04%
2022/05/30	7	32.32	10	32.44	32.50	-3	2,838	-0.11%
2022/05/27	3	32.05	3	32.08	32.00	0	2,905	0.00%
2022/05/26	7	31.97	10	31.79	31.80	-3	3,026	-0.10%
2022/05/25	4	32.18	23	32.13	32.30	-19	3,166	-0.60%
2022/05/24	7	32.58	4.1	32.48	32.10	3	3,366	0.09%
2022/05/23	0	32.65	5	32.54	32.40	-5	3,480	-0.14%
2022/05/20	4	32.69	1	32.50	32.50	3	3,617	0.08%
2022/05/19	7	31.94	0	0.00	32.45	7	3,899	0.18%
2022/05/18	11	33.09	11	33.20	33.20	0	4,245	0.00%
2022/05/17	14	32.65	5	32.80	32.60	9	4,378	0.21%
2022/05/16	6	32.58	1	32.60	32.70	5	4,603	0.11%
2022/05/13	5.1	32.50	18.2	32.65	32.55	-13.1	4,643	-0.28%
2022/05/12	14.2	33.09	8	32.40	32.00	6.2	4,713	0.13%
2022/05/11	6	35.25	0	0.00	35.00	6	4,747	0.13%
2022/05/10	7	35.31	10	35.27	35.55	-3	4,839	-0.06%
2022/05/09	16	35.63	10	35.45	35.50	6	4,896	0.12%
2022/05/06	4.1	36.15	4.1	36.18	36.25	0	5,046	0.00%
2022/05/05	12.1	36.99	7	36.95	36.80	5.1	5,058	0.10%
2022/05/04	26.1	36.92	4	37.00	36.75	22.1	5,055	0.44%
2022/05/03	6	36.98	11	36.90	36.80	-5	5,084	-0.10%
2022/04/29	6	36.83	9	36.67	36.50	-3	5,110	-0.06%
2022/04/28	5	36.05	3	35.93	35.80	2	5,168	0.04%
2022/04/27	19	35.76	17	35.90	36.10	2	5,262	0.04%
2022/04/26	21	36.70	25.4	36.61	36.40	-4.4	5,258	-0.08%
2022/04/25	93.3	37.61	55.3	36.47	36.70	38	5,249	0.72%
2022/04/22	42.2	38.93	93.1	39.18	39.30	-50.8	5,188	-0.98%
2022/04/21	62	38.51	10	38.46	38.40	52	5,136	1.01%
2022/04/20	16	39.36	7.5	39.31	39.40	8.5	5,118	0.17%
2022/04/19	8	39.77	28	39.92	39.70	-20	5,095	-0.39%
2022/04/18	17.1	39.58	33.1	39.94	39.20	-16	5,091	-0.31%
2022/04/15	95.3	40.33	53	40.21	39.70	42.3	5,078	0.83%
2022/04/14	116.1	42.10	88	41.93	40.90	28.1	5,012	0.56%	大買/
2022/04/13	255.1	42.79	324.3	42.62	42.15	-69.2	4,848	-1.43%	大買/大賣/
2022/04/12	142	41.53	160.5	41.55	41.05	-18.5	4,641	-0.40%	大買/大賣/
2022/04/11	88	41.29	45.8	41.01	40.40	42.2	4,639	0.91%
2022/04/08	68	40.99	85.2	41.26	41.75	-17.2	4,609	-0.37%
2022/04/07	91	41.09	69.3	40.88	39.55	21.7	4,581	0.47%
2022/04/06	4	39.31	7	39.44	39.55	-3	4,567	-0.07%
2022/04/01	3	39.63	6	39.58	39.80	-3	4,609	-0.06%
2022/03/31	6	39.80	5	40.09	39.65	1	4,620	0.02%
2022/03/30	16.3	40.37	24	40.60	39.95	-7.7	4,632	-0.17%
2022/03/29	9	39.98	30	40.02	40.05	-21	4,600	-0.46%
2022/03/28	12	38.73	1	39.01	39.55	11	4,595	0.24%
2022/03/25	42.1	39.22	49.2	39.37	39.00	-7.2	4,597	-0.16%
2022/03/24	42.1	40.18	19	40.22	39.90	23.1	4,597	0.50%
2022/03/23	6.1	41.50	17	41.54	41.40	-10.9	4,576	-0.24%
2022/03/22	13.5	41.15	21	41.37	41.40	-7.5	4,568	-0.16%
2022/03/21	56.3	41.46	89.9	41.27	41.30	-33.7	4,558	-0.74%
2022/03/18	31.1	39.73	18	39.89	39.85	13.1	4,491	0.29%
2022/03/17	13	39.17	36.4	39.13	39.30	-23.4	4,580	-0.51%
2022/03/16	8	38.61	10.5	38.55	38.30	-2.5	4,672	-0.05%
2022/03/15	13	38.66	27.6	38.18	38.00	-14.6	4,826	-0.30%
2022/03/14	24	39.36	31	39.63	39.35	-7	5,003	-0.14%
2022/03/11	5.4	39.10	8	39.00	39.00	-2.7	5,141	-0.05%
2022/03/10	40.1	38.85	49	38.90	39.10	-8.9	5,562	-0.16%
2022/03/09	32	37.44	55.1	37.26	37.95	-23.1	5,865	-0.39%
2022/03/08	61.4	36.75	27.5	35.79	35.10	33.9	6,091	0.56%
2022/03/07	51.1	38.68	27.1	38.84	38.70	24	6,164	0.39%
2022/03/04	24.2	40.34	15.3	40.50	40.10	8.9	6,089	0.15%
2022/03/03	64.6	41.26	84.1	41.56	41.15	-19.5	6,042	-0.32%
2022/03/02	63.4	41.62	73.8	41.99	41.15	-10.5	5,972	-0.18%
2022/03/01	52.1	41.44	48.8	41.82	42.05	3.3	5,919	0.06%
2022/02/25	52.2	40.47	111.1	40.54	40.90	-58.9	5,809	-1.01%	大賣/
2022/02/24	232.6	40.04	220.2	39.59	38.70	12.4	5,674	0.22%	大買/大賣/
2022/02/23	166.3	39.61	126.3	39.44	39.55	40	5,498	0.73%	大買/大賣/
2022/02/22	168.6	40.98	163.2	40.40	40.10	5.4	5,384	0.10%	大買/大賣/
2022/02/21	392.9	43.08	388.1	43.02	42.20	4.7	5,279	0.09%	大買/大賣/
2022/02/18	288.6	41.62	240.2	41.72	42.45	48.3	5,054	0.96%	大買/大賣/
2022/02/17	93.2	39.11	93.7	39.08	39.50	-0.4	4,767	-0.01%
2022/02/16	173.7	41.34	143.7	41.54	40.40	29.9	4,671	0.64%	大買/大賣/
2022/02/15	23.1	39.83	27	40.00	39.50	-3.9	4,491	-0.09%
2022/02/14	47.1	40.03	46	39.95	39.45	1.1	4,459	0.03%
2022/02/11	64.4	40.10	50.3	40.18	39.90	14.1	4,390	0.32%
2022/02/10	54.4	39.41	67.1	39.99	40.20	-12.7	4,332	-0.29%
2022/02/09	75	39.59	53	39.76	39.80	22	4,256	0.52%
2022/02/08	75.2	39.18	98.6	39.38	39.50	-23.4	4,196	-0.56%
2022/02/07	44	37.55	30.1	37.15	37.30	13.9	4,062	0.34%
2022/01/26	18	34.86	14	34.77	34.80	4	4,081	0.10%
2022/01/25	22	35.10	4	35.31	34.95	18	4,107	0.44%
2022/01/24	26	35.85	29	35.73	36.00	-3	4,102	-0.07%
2022/01/21	57	38.30	40	37.73	36.90	17	4,112	0.41%
2022/01/20	60	38.23	70.6	38.49	39.00	-10.5	4,045	-0.26%
2022/01/19	16	36.73	29	36.73	36.75	-13	3,946	-0.33%
2022/01/18	13.1	36.79	18.1	36.74	36.35	-5	3,925	-0.13%
2022/01/17	20.2	36.60	19	36.06	36.05	1.2	3,913	0.03%
2022/01/14	22.5	35.28	11	35.54	35.85	11.5	3,888	0.30%
2022/01/13	17	35.58	6	35.27	35.20	11	3,853	0.29%
2022/01/12	15.1	35.47	3	35.40	35.45	12.1	3,839	0.32%
2022/01/11	11	35.65	1.1	35.82	35.20	9.9	3,828	0.26%
2022/01/10	2	35.78	1	35.80	35.80	1	3,807	0.03%
2022/01/07	4.1	35.44	25.2	35.74	35.15	-21.2	3,790	-0.56%
2022/01/06	1	37.30	21.3	36.88	36.80	-20.3	3,748	-0.54%
2022/01/05	44.6	37.66	25	37.68	37.00	19.6	3,727	0.53%
2022/01/04	60	38.31	68.4	38.18	38.20	-8.4	3,676	-0.23%
2022/01/03	12	37.09	17	36.79	36.35	-5	3,571	-0.14%
2021/12/30	46.3	37.01	16	36.93	37.00	30.3	3,529	0.86%
2021/12/29	49.1	36.77	47.3	36.50	36.85	1.8	3,466	0.05%
2021/12/28	54	35.05	22	35.03	34.65	32	3,367	0.95%
2021/12/27	11	34.07	11.5	34.20	34.10	-0.5	3,315	-0.01%
2021/12/24	9	33.94	11	33.78	33.85	-2	3,301	-0.06%
2021/12/23	29	33.03	7	33.38	33.75	22	3,278	0.67%
2021/12/22	7	32.71	16	32.75	32.45	-9	3,259	-0.28%
2021/12/21	14	32.68	16	32.48	32.90	-2	3,238	-0.06%
2021/12/20	20	33.56	30.1	33.67	33.15	-10.1	3,218	-0.31%
2021/12/17	15	33.50	8	33.92	32.55	7	3,171	0.22%
2021/12/16	25	33.50	20.1	33.52	33.40	4.9	3,134	0.16%
2021/12/15	8.1	33.79	18.1	33.93	33.75	-10	3,120	-0.32%
2021/12/14	16.1	34.04	17	33.74	33.80	-1	3,092	-0.03%
2021/12/13	56.1	34.48	86.2	34.58	34.85	-30.1	3,045	-0.99%
2021/12/10	49	37.58	38.5	37.44	35.00	10.5	2,918	0.36%
2021/12/09	88.8	38.67	102.4	38.54	38.85	-13.6	2,812	-0.48%	大賣/
2021/12/08	161	41.48	106.4	41.41	40.55	54.7	2,646	2.07%	大買/大賣/
2021/12/07	124.7	41.10	110.4	41.10	41.05	14.3	2,437	0.59%	大買/大賣/
2021/12/06	243.8	41.91	292.2	42.32	42.00	-48.5	2,263	-2.14%	大買/大賣/
2021/12/03	303	39.47	283	39.48	40.00	20	1,817	1.10%	大買/大賣/
2021/12/02	179.2	37.65	217.6	38.24	40.00	-38.4	1,453	-2.64%	大買/大賣/
2021/12/01	119	35.57	120.5	35.84	36.40	-1.5	1,151	-0.13%	大買/大賣/
2021/11/30	1	32.25	11	32.56	33.10	-10	943	-1.06%
2021/11/29	13	32.50	1	32.50	32.05	12	928	1.29%
2021/11/26	13	33.34	40	32.77	32.50	-27	915	-2.95%
2021/11/25	9	34.04	6	34.10	34.00	3	896	0.33%
2021/11/24	24	33.78	8	33.42	33.45	16	875	1.83%
2021/11/23	9	33.74	27.5	33.62	33.55	-18.5	860	-2.15%
2021/11/22	26.6	32.71	21.8	33.15	33.80	4.8	849	0.57%
2021/11/19	2	31.98	0	0.00	31.70	2	815	0.25%
2021/11/18	6	32.31	13.1	31.77	32.00	-7.1	810	-0.87%
2021/11/17	32	33.88	41.1	33.41	33.10	-9.1	778	-1.16%
2021/11/16	25.1	35.08	27.6	34.64	35.05	-2.5	715	-0.35%
2021/11/15	18.8	34.07	8.1	34.27	33.65	10.7	647	1.65%
2021/11/12	28	33.46	36.3	33.80	33.80	-8.3	617	-1.35%
2021/11/11	9.1	33.05	13	32.82	33.00	-3.9	593	-0.66%
2021/11/10	14.1	32.92	15	32.80	32.50	-0.9	588	-0.16%
2021/11/09	21	33.65	12	33.47	33.10	9	610	1.47%
2021/11/08	6	33.83	29	33.43	33.30	-23	600	-3.83%
2021/11/05	10	33.06	11	33.05	32.60	-1	574	-0.17%
2021/11/04	23	33.76	18	33.18	32.70	5	566	0.88%
2021/11/03	43.2	33.68	32	33.47	33.30	11.2	537	2.09%
2021/11/02	15.1	31.86	33.1	31.93	31.95	-18	478	-3.76%
2021/11/01	33	30.43	18	30.21	30.05	15	431	3.47%
2021/10/29	25	28.31	15	28.87	30.60	10	396	2.52%
2021/10/28	10	27.33	18	27.81	27.85	-8	348	-2.30%
2021/10/27	2	25.40	2.1	26.00	25.35	-0.1	344	-0.04%
2021/10/26	1	25.55	2	25.75	25.15	-1	335	-0.30%
2021/10/25	3	26.03	5	25.44	25.00	-2	340	-0.59%
2021/10/22	0	24.50	0	0.00	24.25	0	339	0.00%
2021/10/21	0	0.00	2	25.00	24.50	-2	349	-0.57%
2021/10/19	0	0.00	0.1	24.01	24.20	-0.1	357	-0.03%
2021/10/18	2	24.40	1	24.95	24.35	1	365	0.27%
2021/10/15	3	24.38	0	0.00	24.80	3	384	0.78%
2021/10/14	2	24.00	0	0.00	24.00	2	399	0.50%
2021/10/13	0	24.65	0	0.00	24.40	0	413	0.00%
2021/10/12	0	24.60	0	0.00	24.55	0	425	0.00%
2021/10/07	1	24.85	0	0.00	24.90	1	467	0.21%
2021/10/06	4	24.80	0	0.00	24.80	4	480	0.83%
2021/10/05	1	25.00	0	0.00	24.95	1	485	0.21%
2021/10/04	1	25.45	4	25.84	24.95	-3	487	-0.61%
2021/09/30	0	28.10	0	0.00	26.60	0	496	0.00%
2021/09/29	0	0.00	1	28.05	27.90	-1	499	-0.20%
2021/09/24	2	27.50	1	27.35	27.40	1	535	0.19%
2021/09/22	5	28.19	10	28.42	28.05	-5	600	-0.83%
2021/09/17	0	0.00	2	27.25	27.25	-2	621	-0.32%
2021/09/16	0	27.45	5	26.75	27.15	-5	630	-0.79%
2021/09/15	0	0.00	1	27.45	27.10	-1	641	-0.16%
2021/09/14	3	28.10	12	27.44	27.70	-9	689	-1.30%
2021/09/13	2	28.28	20	27.15	28.35	-18	730	-2.46%
2021/09/10	0	0.00	2	26.03	25.95	-2	726	-0.28%
2021/09/09	3	24.90	0	0.00	25.50	3	732	0.41%
2021/09/08	0	0.00	10	25.20	25.25	-10	734	-1.36%
2021/09/03	0	0.00	2	26.90	26.90	-2	752	-0.27%
2021/09/02	1	27.20	8	26.66	26.85	-7	760	-0.92%
2021/09/01	0	27.98	0	0.00	26.70	0	833	0.00%
2021/08/31	0	27.05	0	0.00	26.95	0	834	0.00%
2021/08/30	7	26.45	2	26.50	26.45	5	836	0.60%
2021/08/26	3	27.30	2	27.60	27.00	1	838	0.12%
2021/08/25	0	26.56	1	26.65	26.65	-1	839	-0.12%
2021/08/24	8	25.68	0	0.00	26.10	8	840	0.95%
2021/08/23	3	25.82	12	25.55	25.80	-9	845	-1.07%
2021/08/20	1	25.26	0	0.00	25.25	1	846	0.12%
2021/08/19	4	26.77	2	26.33	25.85	2	846	0.24%
2021/08/18	4	25.76	9	26.29	26.85	-5	843	-0.59%
2021/08/17	19	26.80	9	27.98	26.25	10	829	1.21%
2021/08/16	9	29.00	0	29.00	29.00	9	798	1.13%
2021/08/13	40	32.35	51	32.29	32.20	-11	787	-1.40%
2021/08/12	1	32.12	8	31.69	32.10	-7	763	-0.91%
2021/08/11	0	29.85	0	0.00	29.25	0	762	0.00%
2021/08/10	6	29.79	0	0.00	29.65	6	771	0.78%
2021/08/09	0	0.00	1	30.20	30.80	-1	789	-0.13%
2021/08/06	1	29.95	1.3	29.97	30.10	-0.3	804	-0.04%
2021/08/05	1	29.90	2	30.00	29.85	-1	832	-0.12%
2021/08/04	0.3	30.00	2	30.00	29.90	-1.7	849	-0.20%
2021/08/03	1	30.20	2	30.20	30.30	-1	859	-0.12%
2021/07/30	1	31.65	1	32.00	31.65	0	861	0.00%
2021/07/29	0	0.00	9	32.21	32.00	-9	867	-1.04%
2021/07/28	0	0.00	2.1	31.02	31.40	-2.1	866	-0.24%
2021/07/27	0	31.90	1	31.80	31.70	-1	880	-0.11%
2021/07/26	0	0.00	1	32.05	31.95	-1	877	-0.11%
2021/07/23	0	0.00	8	31.98	31.95	-8	883	-0.91%
2021/07/22	6	32.69	2	32.45	32.25	4	887	0.45%
2021/07/21	6	33.48	5	32.44	32.30	1	890	0.11%
2021/07/20	14.1	32.27	11.2	32.85	32.85	3	883	0.33%
2021/07/19	19	32.22	6.1	32.04	32.25	13	875	1.48%
2021/07/16	7	31.61	1	31.10	31.35	6	898	0.67%
2021/07/15	16	31.98	10.1	32.14	32.00	6	905	0.66%
2021/07/14	0	0.00	5.3	30.14	30.50	-5.3	915	-0.58%
2021/07/13	1	30.00	17.3	29.94	29.70	-16.3	925	-1.76%
2021/07/12	3	29.57	10	30.03	29.45	-7	934	-0.75%
2021/07/09	1	29.50	7	29.64	29.45	-6	936	-0.64%
2021/07/08	7	30.22	4.4	29.69	29.80	2.6	940	0.28%
2021/07/07	2	29.10	3	29.35	29.25	-1	948	-0.11%
2021/07/06	1.2	29.95	2.1	29.95	29.80	-0.9	955	-0.09%
2021/07/05	3	30.55	3	30.58	30.20	0	973	0.00%
2021/07/02	0	0.00	5	30.29	30.30	-5	988	-0.51%
2021/07/01	9	30.93	2	30.75	30.35	7	988	0.71%
2021/06/30	19	31.71	17.1	31.42	31.15	1.9	977	0.19%
2021/06/29	22.1	31.11	12.1	30.79	30.40	10.1	960	1.05%
2021/06/28	5.5	30.58	23	30.70	30.90	-17.6	934	-1.88%
2021/06/25	5	29.30	4	29.12	29.20	1	916	0.11%
2021/06/24	4	29.15	4	29.13	29.25	0	914	0.00%
2021/06/23	15	29.88	25.5	30.14	28.85	-10.5	907	-1.15%
2021/06/22	8.2	28.85	10.1	28.40	29.15	-1.9	861	-0.22%
2021/06/21	1	26.45	10	26.48	26.50	-9	824	-1.09%
2021/06/18	3	27.53	2	27.80	27.35	1	833	0.12%
2021/06/17	5	27.60	0	0.00	27.65	5	839	0.60%
2021/06/16	10	27.35	3	27.38	27.35	7	846	0.83%
2021/06/15	3.3	27.28	0	0.00	27.40	3.3	848	0.38%
2021/06/10	2	26.10	3	26.43	26.35	-1	868	-0.12%
2021/06/09	16.3	27.65	31.4	27.19	26.40	-15.1	886	-1.70%
2021/06/08	0	25.80	1	25.70	25.70	-1	818	-0.12%
2021/06/07	0	0.00	4	25.33	25.00	-4	821	-0.49%
2021/06/04	2	26.20	0	0.00	26.00	2	823	0.24%
2021/06/03	4.2	26.52	2	26.80	26.40	2.2	830	0.26%
2021/06/02	1	26.65	1	26.60	26.70	0	839	0.00%
2021/06/01	1	26.65	0	0.00	26.80	1	841	0.12%
2021/05/31	13	27.08	0	0.00	26.60	13	847	1.53%
2021/05/28	6	26.08	5	25.83	26.00	1	846	0.12%
2021/05/27	0	0.00	0	26.75	24.90	0	854	0.00%
2021/05/26	0	0.00	1	24.85	24.95	-1	862	-0.12%
2021/05/25	1	24.35	2	24.53	24.35	-1	883	-0.11%
2021/05/24	12	24.63	4	24.58	24.80	8	939	0.85%
2021/05/21	2	24.30	4	24.56	24.85	-2	1,044	-0.19%
2021/05/20	7	25.79	9	24.67	24.30	-2	1,084	-0.18%
2021/05/19	2	24.90	21	24.99	25.10	-19	1,127	-1.68%
2021/05/18	2.1	22.77	8.1	21.58	22.85	-6	1,154	-0.52%
2021/05/17	9.1	20.84	1.7	21.04	20.80	7.4	1,158	0.64%
2021/05/14	15	24.24	10	24.15	23.10	5	1,148	0.44%
2021/05/13	17	23.94	14	24.59	24.15	3	1,165	0.26%
2021/05/12	8.1	26.92	26.3	27.90	26.55	-18.2	1,161	-1.57%
2021/05/11	11	30.00	2	30.05	29.50	9	1,179	0.76%
2021/05/10	3	31.00	11.4	31.82	31.30	-8.4	1,194	-0.70%
2021/05/07	0.2	30.00	17.5	28.72	30.40	-17.3	1,205	-1.43%
2021/05/06	4	29.50	7	28.78	29.00	-3	1,219	-0.25%
2021/05/05	7	28.92	4	28.94	28.55	3	1,227	0.24%
2021/05/04	23.2	30.12	24	29.22	29.15	-0.8	1,254	-0.06%
2021/05/03	4	32.25	16	32.72	31.90	-12	1,279	-0.94%
2021/04/29	8.3	31.99	9.1	32.33	32.00	-0.8	1,296	-0.06%
2021/04/28	8	32.56	6.1	32.57	32.60	1.9	1,297	0.15%
2021/04/27	18	32.94	2.3	33.29	32.95	15.7	1,303	1.20%
2021/04/26	7.1	33.87	6	33.86	33.45	1.1	1,312	0.08%
2021/04/23	2.1	34.15	9.5	34.12	34.35	-7.5	1,331	-0.56%
2021/04/22	21.8	35.84	23.3	35.43	34.15	-1.5	1,340	-0.11%
2021/04/21	21	35.57	29.1	35.73	35.50	-8.1	1,311	-0.61%
2021/04/20	12.1	34.83	40.5	35.35	35.55	-28.4	1,306	-2.17%
2021/04/19	19.2	34.70	17.6	34.65	34.70	1.6	1,292	0.12%
2021/04/16	24.5	34.63	21.5	34.90	34.20	3	1,292	0.23%
2021/04/15	6	33.03	2	33.68	33.85	4	1,319	0.30%
2021/04/14	1	32.65	7	32.89	32.60	-6	1,384	-0.43%
2021/04/13	2	34.35	26.1	34.05	33.30	-24	1,516	-1.59%
2021/04/12	16.2	34.45	4.9	34.59	34.50	11.3	1,572	0.72%
2021/04/09	30.8	33.61	24.7	33.63	33.60	6.1	1,578	0.39%
2021/04/08	11	32.50	12	32.67	32.55	-1	1,568	-0.06%
2021/04/07	2.4	31.47	13.1	31.38	31.60	-10.7	1,570	-0.68%
2021/04/06	5.4	31.42	9.4	31.21	31.65	-4	1,603	-0.25%
2021/04/01	4	30.75	2	30.63	30.60	2	1,620	0.12%
2021/03/31	15.2	31.28	8.9	31.11	31.00	6.3	1,634	0.39%
2021/03/30	7	31.67	0	0.00	31.70	7	1,651	0.42%
2021/03/29	1	32.75	7	32.49	32.20	-6	1,671	-0.36%
2021/03/26	4	32.35	1.4	32.47	32.50	2.6	1,726	0.15%
2021/03/25	3	32.78	0	0.00	32.75	3	1,761	0.17%
2021/03/24	2	33.08	10.2	33.08	33.15	-8.2	1,839	-0.45%
2021/03/23	17.1	32.72	5.4	32.94	32.10	11.8	1,844	0.64%
2021/03/22	6.3	33.15	10.2	33.24	33.20	-3.9	1,854	-0.21%
2021/03/19	8.1	33.57	15.3	33.65	33.50	-7.2	1,909	-0.38%
2021/03/18	12	34.45	11.6	34.34	34.20	0.4	1,962	0.02%
2021/03/17	6	34.93	1	34.74	34.65	5	2,092	0.24%
2021/03/16	37.1	35.85	24.5	35.47	34.90	12.6	2,223	0.57%
2021/03/15	10	35.98	13.2	35.75	36.15	-3.2	2,300	-0.14%
2021/03/11	2	34.13	4	34.30	34.30	-2	2,438	-0.08%
2021/03/10	4	34.20	6	34.32	34.30	-2	2,501	-0.08%
2021/03/09	2	33.75	3	34.07	34.00	-1	2,517	-0.04%
2021/03/08	14	33.70	2	34.23	33.70	12	2,544	0.47%
2021/03/05	0.3	33.60	2	33.88	33.80	-1.7	2,574	-0.07%
2021/03/04	1.4	33.98	4	34.39	33.90	-2.6	2,624	-0.10%
2021/03/03	1	33.15	2	34.38	33.95	-1	2,673	-0.04%
2021/03/02	4.5	34.18	29	34.34	33.95	-24.5	2,709	-0.90%
2021/02/26	5	34.08	31.1	34.08	34.30	-26.1	2,716	-0.96%
2021/02/25	11.2	34.03	6.1	34.07	34.20	5.1	2,761	0.18%
2021/02/24	46.6	33.91	71.7	33.41	33.65	-25	2,820	-0.89%
2021/02/23	81.9	37.17	54.2	38.17	35.55	27.7	2,900	0.95%
2021/02/22	9.2	38.79	37.7	38.43	39.45	-28.4	2,893	-0.98%
2021/02/19	62.9	37.09	55	37.61	37.00	7.9	2,977	0.27%
2021/02/18	9.4	35.25	28.3	35.52	36.10	-18.9	2,950	-0.64%
2021/02/17	5.1	32.07	9	32.70	32.85	-3.9	2,922	-0.13%
2021/02/05	8	30.46	11	30.68	31.00	-3	2,920	-0.10%
2021/02/04	10	30.23	37.3	30.05	30.70	-27.3	2,914	-0.93%
2021/02/03	19.4	31.09	12.6	31.19	30.70	6.8	2,904	0.23%
2021/02/02	19.2	31.90	16.9	31.26	31.35	2.2	2,900	0.08%
2021/02/01	28.6	33.80	25.3	32.91	32.60	3.3	2,872	0.12%
2021/01/29	10.6	36.09	8.1	36.15	35.15	2.4	2,851	0.08%
2021/01/28	8	35.64	19	35.88	36.00	-11	2,840	-0.39%
2021/01/27	13	35.16	6.3	35.46	35.55	6.8	2,829	0.24%
2021/01/26	92.7	35.73	67.7	35.56	34.70	24.9	2,832	0.88%
2021/01/25	26.3	34.06	29.8	33.95	34.15	-3.5	2,811	-0.13%
2021/01/22	31	34.92	39.4	35.14	34.80	-8.4	2,795	-0.30%
2021/01/21	21	35.77	19	35.91	35.50	2	2,943	0.07%
2021/01/20	10	37.01	22	36.97	35.80	-12	2,983	-0.40%
2021/01/19	8.1	37.17	20	37.47	37.60	-11.9	2,975	-0.40%
2021/01/18	80	35.75	80	35.61	35.90	0	2,961	0.00%
2021/01/15	53.2	37.59	15	37.07	36.45	38.1	2,937	1.30%
2021/01/14	19	38.21	5	38.54	38.10	14	2,929	0.48%
2021/01/13	17.7	38.20	4.1	38.45	38.25	13.7	2,928	0.47%
2021/01/12	26.1	38.49	3	38.38	38.05	23.1	2,928	0.79%
2021/01/11	35.7	39.89	8.3	40.50	39.70	27.5	2,927	0.94%
2021/01/08	53.3	39.24	55	39.68	39.50	-1.7	2,950	-0.06%
2021/01/07	56.2	42.49	67.1	43.18	40.70	-10.9	2,979	-0.37%
2021/01/06	140.5	45.19	92.1	45.01	45.00	48.5	2,974	1.63%	大買/
2021/01/05	54.1	41.95	48.6	42.10	43.50	5.5	2,848	0.19%
2021/01/04	41	39.80	48	39.82	40.00	-7	2,785	-0.25%
2020/12/31	12	39.35	3	39.20	39.20	9	2,773	0.32%
2020/12/30	12	39.40	44	39.31	39.20	-32	2,764	-1.16%
2020/12/29	31.1	38.68	77	38.77	38.30	-45.9	2,742	-1.67%
2020/12/28	3	39.55	12	39.80	39.80	-9	2,702	-0.33%
2020/12/25	11	40.23	9.3	40.21	40.00	1.8	2,672	0.07%
2020/12/24	14	40.56	10.1	40.70	40.00	3.9	2,648	0.15%
2020/12/23	12	39.35	30.1	39.30	39.55	-18.1	2,615	-0.69%
2020/12/22	23.2	40.93	41	40.17	39.00	-17.8	2,582	-0.69%
2020/12/21	33	41.41	15	41.31	41.20	18	2,520	0.72%
2020/12/18	63	42.29	53	41.92	42.50	10	2,477	0.40%
2020/12/17	7.1	39.41	19	39.41	39.60	-11.9	2,398	-0.50%
2020/12/16	18	38.98	11	39.09	38.95	7	2,385	0.29%
2020/12/15	26.3	39.02	22.1	38.88	38.85	4.2	2,360	0.18%
2020/12/14	33	38.03	101.1	37.38	37.60	-68	2,296	-2.96%	大賣/
2020/12/11	199.3	40.58	83	39.96	39.25	116.3	2,231	5.21%	大買/鉅額交易
2020/12/10	151.5	42.38	97	42.50	43.20	54.5	2,091	2.61%	大買/
2020/12/09	99.4	38.82	33	39.01	40.00	66.4	1,954	3.40%
2020/12/08	35	35.95	22	35.95	36.40	13	1,854	0.70%
2020/12/07	91	35.23	59.2	35.20	35.15	31.8	1,805	1.76%
2020/12/04	6	31.54	26.7	31.84	33.35	-20.7	1,694	-1.22%
2020/12/03	8.2	30.53	6	30.49	30.35	2.2	1,627	0.14%
2020/12/02	10.1	30.15	50	30.32	30.65	-39.9	1,612	-2.47%
2020/12/01	52.1	30.55	34.1	30.55	30.45	18.1	1,579	1.14%
2020/11/30	42.1	30.05	82.1	30.12	30.25	-40	1,538	-2.60%
2020/11/27	108.2	29.62	77	29.31	29.55	31.2	1,481	2.11%	大買/
2020/11/26	10	28.71	64	28.82	29.15	-54	1,422	-3.79%
2020/11/25	14.2	28.28	18	28.26	28.05	-3.8	1,378	-0.28%
2020/11/24	53	28.47	16.2	29.01	28.45	36.9	1,357	2.72%
2020/11/23	98.2	28.24	66	28.28	28.55	32.2	1,303	2.47%
2020/11/20	118.5	28.65	54	28.57	28.80	64.5	1,221	5.28%	大買/
2020/11/19	105	26.26	17	26.77	27.55	88	1,081	8.14%	大買/
2020/11/18	60	25.04	44	25.02	25.35	16	979	1.63%
2020/11/17	11	23.49	19	23.37	23.50	-8	851	-0.94%
2020/11/16	7.2	23.03	3	22.93	22.85	4.2	827	0.51%
2020/11/13	12	23.15	4	23.41	23.15	8	816	0.98%
2020/11/12	2	22.90	3	23.10	23.05	-1	803	-0.12%
2020/11/11	7	23.13	12	23.36	23.10	-5	793	-0.63%
2020/11/10	5	22.79	15	22.74	23.20	-10	770	-1.30%
2020/11/09	2	22.53	7	22.57	22.45	-5	752	-0.66%
2020/11/06	0	0.00	3	22.33	22.20	-3	748	-0.40%
2020/11/05	5	22.28	7	22.41	22.15	-2	748	-0.27%
2020/11/04	13	21.82	21	21.81	21.75	-8	745	-1.07%
2020/11/03	40	21.97	9	22.22	21.75	31	741	4.18%
2020/11/02	23	22.18	46	22.17	22.10	-23	727	-3.16%
2020/10/30	25	22.58	23	22.60	22.30	2	721	0.28%
2020/10/29	142.2	23.69	125	23.76	23.40	17.2	697	2.46%	大買/大賣/
2020/10/28	38	22.96	25.2	23.44	23.50	12.8	565	2.27%
2020/10/27	10	21.86	4	21.59	21.40	6	518	1.16%
2020/10/26	4	21.94	3	22.18	22.05	1	511	0.20%
2020/10/23	4	22.10	4	22.28	22.05	0	511	0.00%
2020/10/22	4	21.43	21.1	21.75	22.00	-17.1	517	-3.30%
2020/10/21	5	21.48	3	21.58	21.35	2	538	0.37%
2020/10/20	6	21.66	39	21.53	21.85	-33	540	-6.11%
2020/10/19	13	22.76	6	22.72	22.10	7	525	1.33%
2020/10/16	22	22.86	9	22.96	23.00	13	499	2.60%
2020/10/15	55	23.33	28	23.11	23.15	27	458	5.89%
2020/10/14	10	22.89	20	22.60	22.95	-10	383	-2.61%
2020/10/13	0	0.00	17	20.85	21.20	-17	314	-5.40%
2020/10/12	0	0.00	4	20.65	20.45	-4	299	-1.34%
2020/10/08	4	20.50	4	20.21	20.35	0	290	0.00%
2020/10/07	0	0.00	2	20.00	19.80	-2	275	-0.73%
2020/10/06	0.1	19.00	23	18.94	19.05	-22.9	268	-8.52%
2020/09/28	0	0.00	10	18.40	18.60	-10	264	-3.79%
2020/09/25	0	0.00	2	18.33	18.40	-2	264	-0.76%
2020/09/23	0	0.00	1	18.65	18.75	-1	263	-0.38%
2020/09/14	0	0.00	1	18.50	18.50	-1	252	-0.40%
2020/09/11	1	18.85	16	18.90	18.70	-15	250	-5.99%
2020/09/10	0	0.00	1	18.90	19.00	-1	246	-0.41%
2020/09/07	10	19.15	1	19.00	19.05	9	234	3.83%
2020/09/04	3	18.40	0	0.00	18.40	3	229	1.31%
2020/08/26	1	18.60	1	18.60	18.50	0	223	0.00%
2020/08/19	1	18.90	0	0.00	18.60	1	217	0.46%
2020/08/17	2	19.08	0	0.00	19.10	2	215	0.93%
2020/08/14	5	19.00	3	19.13	19.00	2	214	0.93%
2020/08/12	2	19.08	1	19.25	19.00	1	209	0.48%
2020/08/11	1	20.00	0	0.00	19.45	1	204	0.49%
2020/08/10	1	21.10	0	0.00	20.60	1	197	0.51%
2020/08/07	0	0.00	6	21.29	21.20	-6	191	-3.14%
2020/08/06	4	21.55	0	0.00	21.30	4	183	2.18%
2020/08/05	61	21.45	0	0.00	21.50	61	176	34.57%
2020/08/03	1.1	21.66	0	0.00	21.20	1.1	152	0.71%
2020/07/31	1	19.75	0	0.00	19.80	1	113	0.88%
2020/07/29	0	0.00	2	18.25	19.20	-2	106	-1.88%
2020/07/28	2	19.13	0	0.00	18.25	2	100	1.99%
2020/07/27	1	19.65	0	0.00	19.90	1	86	1.16%
2020/07/24	2	18.10	0	0.00	18.15	2	53	3.74%
2020/07/17	1	14.95	0	0.00	15.05	1	32	3.07%
2020/05/06	0	0.00	2	15.00	15.05	-2	30	-6.53%
2020/04/28	2	15.00	0	0.00	15.15	2	25	7.74%
2020/04/17	0	0.00	1	15.10	15.10	-1	22	-4.37%
2020/03/19	0	0.00	1	12.00	13.00	-1	12	-8.12%
2020/02/25	0	0.00	2	14.18	14.45	-2	12	-16.58%
2020/01/17	3	14.85	0	0.00	14.75	3	16	18.40%
2020/01/13	1	14.80	0	0.00	14.90	1	16	6.20%
2018/06/29	0	0.00	0	17.00	17.50	0	38	-0.10%
2018/04/16	0	17.00	0	0.00	17.10	0	38	0.10%
2018/04/09	0	0.00	2	17.25	17.25	-2	36	-5.49%
2018/03/09	2	17.20	0	0.00	16.15	2	29	6.76%