旺玖 (6233)-國泰-敦南券商分點個股進出

台股 » 個股 » 旺玖 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

旺玖

(6233)

可現股當沖

股價
29.80
漲跌
--
漲幅
0.00%
成交量
86張
產業
上櫃半導體類股
228人加入追蹤

立即追蹤
本地時間:13:30

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

旺玖 (6233)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	1	29.85	0	0.00	29.80	1	397	0.25%
2024/12/02	0.1	30.00	1	30.30	29.80	-1	399	-0.24%
2024/11/29	0	29.95	2	29.35	29.95	-2	399	-0.50%
2024/11/28	0	0.00	0.1	29.20	29.20	-0.1	401	-0.02%
2024/11/27	1	30.15	0	0.00	29.55	1	401	0.25%
2024/11/26	0	30.70	0	0.00	30.50	0	401	0.00%
2024/11/25	0	30.50	5	30.44	30.60	-5	401	-1.24%
2024/11/22	0	0.00	4	30.50	30.25	-4	402	-0.99%
2024/11/21	3	30.10	0	0.00	30.00	3	402	0.75%
2024/11/20	0	30.80	0	0.00	30.05	0	402	0.00%
2024/11/18	3	30.35	0	0.00	30.70	3	419	0.72%
2024/11/15	2	30.93	9	31.49	31.10	-7	422	-1.66%
2024/11/14	0	32.95	3	29.66	29.60	-3	404	-0.74%
2024/11/13	2	30.10	1	30.40	30.25	1	404	0.25%
2024/11/12	1	30.65	0	0.00	30.45	1	407	0.25%
2024/11/11	2	30.95	0	0.00	31.00	2	409	0.50%
2024/11/08	0	31.70	0	31.65	31.25	0	414	-0.01%
2024/11/07	1	31.80	1	31.90	32.00	0	427	0.00%
2024/11/06	2	31.50	2	31.73	31.55	0	431	0.00%
2024/11/05	2	31.18	2	31.05	31.20	0	440	0.00%
2024/11/04	1.1	30.85	0	0.00	30.90	1.1	455	0.23%
2024/11/01	2	29.85	19	30.73	31.15	-17	466	-3.64%
2024/10/30	1.1	30.91	0	0.00	30.60	1.1	470	0.23%
2024/10/29	0	31.55	3	31.00	31.15	-3	468	-0.64%
2024/10/28	3	32.07	12	31.46	31.40	-9	467	-1.92%
2024/10/25	3	32.32	1.1	32.31	32.15	1.9	469	0.40%
2024/10/24	14.1	32.71	0	32.80	32.40	14	482	2.91%
2024/10/23	12.3	33.58	24	33.77	33.30	-11.7	481	-2.43%
2024/10/22	4	32.76	3	32.90	32.60	1	477	0.21%
2024/10/21	1	32.75	0	33.00	32.95	1	485	0.20%
2024/10/18	4	32.89	10	32.21	32.20	-6	494	-1.21%
2024/10/17	1.4	33.20	0	0.00	33.25	1.4	495	0.28%
2024/10/16	5.1	32.82	4	33.34	32.80	1.1	498	0.22%
2024/10/15	2	32.63	4	32.93	32.50	-2	495	-0.40%
2024/10/14	2	32.02	16.8	32.03	32.40	-14.8	495	-3.00%
2024/10/11	0	0.00	1	32.25	32.50	-1	493	-0.20%
2024/10/09	5.3	32.02	4	32.13	32.15	1.3	499	0.26%
2024/10/08	3	32.68	4	32.73	32.90	-1	499	-0.20%
2024/10/07	3	32.83	2	33.03	33.05	1	506	0.20%
2024/10/04	12	32.74	6	32.89	32.90	6	516	1.16%
2024/10/01	17	32.97	7.1	33.06	33.30	9.9	533	1.85%
2024/09/30	12	33.39	44	33.16	32.80	-32	535	-5.97%
2024/09/27	49.2	34.26	19	34.41	34.10	30.2	530	5.69%
2024/09/26	89.8	35.01	57.1	35.31	34.75	32.7	503	6.49%
2024/09/25	7	32.91	0.1	33.20	33.35	7	429	1.62%
2024/09/24	17	32.87	9.1	33.11	32.60	7.9	424	1.87%
2024/09/23	1	32.00	4	31.95	31.85	-3	420	-0.71%
2024/09/20	5	31.93	0	0.00	31.85	5	429	1.16%
2024/09/19	0	31.95	0	32.20	32.00	0	438	-0.01%
2024/09/18	0	32.35	3	32.13	32.00	-3	458	-0.66%
2024/09/16	0	0.00	1	31.70	31.75	-1	555	-0.18%
2024/09/13	1	31.25	0	0.00	31.30	1	603	0.17%
2024/09/12	1	30.70	2	30.80	30.70	-1	612	-0.17%
2024/09/11	0	30.80	0.1	30.60	30.40	-0.1	619	-0.02%
2024/09/09	0	31.00	5	30.96	31.25	-5	667	-0.75%
2024/09/06	0	0.00	3	31.55	31.30	-3	682	-0.44%
2024/09/05	1	31.40	22	31.37	31.55	-21	685	-3.06%
2024/09/04	4	30.45	1	30.50	30.15	3	685	0.44%
2024/09/03	1	32.05	2.2	32.09	32.05	-1.2	700	-0.17%
2024/09/02	0	0.00	1.2	32.14	32.00	-1.2	705	-0.16%
2024/08/30	1	32.70	0	0.00	32.00	1	710	0.14%
2024/08/29	1	31.95	1.1	31.93	32.50	-0.1	726	-0.01%
2024/08/28	2	32.35	1	32.40	32.20	1	735	0.13%
2024/08/27	0	32.48	0.1	32.50	32.25	-0.1	767	-0.01%
2024/08/26	0	32.50	0.2	32.80	32.30	-0.2	786	-0.02%
2024/08/23	1	32.48	2	32.20	32.15	-1	835	-0.12%
2024/08/22	5	32.91	1	33.10	32.50	4	878	0.46%
2024/08/21	8.1	33.37	9.1	33.23	32.85	-1	883	-0.11%
2024/08/20	1	32.70	3	32.73	32.40	-2	877	-0.23%
2024/08/19	0	32.43	2	32.35	32.30	-2	881	-0.22%
2024/08/16	6	31.77	1	31.90	31.65	5	881	0.57%
2024/08/15	1	31.30	1	31.60	31.60	0	883	0.00%
2024/08/14	0	31.63	20	31.20	31.40	-20	888	-2.25%
2024/08/13	1	31.00	0.5	31.25	31.30	0.5	891	0.06%
2024/08/12	0	31.20	3	31.08	31.25	-3	894	-0.33%
2024/08/09	4.2	31.76	7	31.29	30.95	-2.8	893	-0.31%
2024/08/08	13.1	29.47	16	29.70	29.85	-2.9	887	-0.33%
2024/08/07	11	29.42	13	29.02	29.70	-2	890	-0.22%
2024/08/06	2.1	26.39	8	26.39	27.00	-5.9	892	-0.66%
2024/08/05	2.7	27.75	10.3	27.77	27.75	-7.7	891	-0.86%
2024/08/02	6	31.48	14	31.26	30.80	-8	886	-0.90%
2024/08/01	0	32.30	0	0.00	32.15	0	894	0.00%
2024/07/31	3.1	31.46	1	31.70	31.50	2.1	922	0.23%
2024/07/30	0	0.00	0.2	30.75	31.70	-0.2	931	-0.02%
2024/07/29	10.2	31.89	3	31.02	30.70	7.1	932	0.76%
2024/07/26	9.1	32.11	16	31.97	32.05	-6.9	922	-0.74%
2024/07/23	1.1	32.99	0	33.15	33.15	1	928	0.11%
2024/07/22	11.3	32.59	15	32.11	32.10	-3.7	944	-0.39%
2024/07/19	18.1	34.05	23.1	33.77	33.30	-4.9	949	-0.52%
2024/07/18	5.1	34.90	11	34.60	34.60	-5.9	948	-0.62%
2024/07/17	0	35.70	3.4	35.27	35.55	-3.4	959	-0.35%
2024/07/16	2.7	35.27	3	35.27	35.00	-0.3	984	-0.03%
2024/07/15	3.1	35.77	1.6	35.61	35.45	1.5	1,098	0.13%
2024/07/12	7.3	35.49	11	35.42	35.40	-3.7	1,257	-0.29%
2024/07/11	12	35.99	8.6	35.68	35.65	3.5	1,280	0.27%
2024/07/10	3.1	36.30	6	36.05	36.00	-2.9	1,296	-0.23%
2024/07/09	9.3	36.41	8.5	36.16	36.00	0.8	1,308	0.06%
2024/07/08	12	37.16	9	36.79	36.65	3	1,317	0.23%
2024/07/05	11.3	37.17	29.5	37.56	37.55	-18.2	1,325	-1.37%
2024/07/04	15	36.84	17	36.94	36.85	-2	1,320	-0.15%
2024/07/03	11	36.21	4.6	36.13	36.15	6.4	1,336	0.48%
2024/07/02	5	35.78	7	35.73	35.65	-2	1,361	-0.14%
2024/07/01	4	36.34	2	36.10	35.95	2	1,370	0.15%
2024/06/28	0.1	36.28	6	36.34	36.30	-5.9	1,384	-0.43%
2024/06/27	3.1	36.58	8.1	36.27	36.00	-5	1,395	-0.36%
2024/06/26	8.1	36.90	6	36.68	36.45	2.1	1,398	0.15%
2024/06/25	11.3	36.91	13	37.04	37.05	-1.7	1,400	-0.12%
2024/06/24	31.8	37.67	24.3	37.47	37.05	7.6	1,409	0.54%
2024/06/21	157.4	39.43	99.7	39.08	38.50	57.6	1,414	4.07%	大買/
2024/06/20	22.2	38.51	34.2	38.29	38.20	-11.9	1,335	-0.89%
2024/06/19	14.4	36.62	11.1	36.22	36.15	3.3	1,315	0.25%
2024/06/18	15.9	37.19	22	36.80	36.70	-6.2	1,332	-0.46%
2024/06/17	24.4	37.76	27	37.62	37.40	-2.6	1,372	-0.19%
2024/06/14	54.2	37.93	38.9	38.10	38.00	15.3	1,513	1.01%
2024/06/13	11.2	36.97	13	37.20	37.15	-1.9	1,540	-0.12%
2024/06/12	3	36.40	11	36.79	36.80	-8	1,549	-0.52%
2024/06/11	9.3	37.11	7	36.94	36.45	2.2	1,573	0.14%
2024/06/07	2.5	36.91	30	36.78	37.05	-27.5	1,658	-1.66%
2024/06/06	10.3	36.05	14	35.41	35.25	-3.7	1,718	-0.22%
2024/06/05	11.1	36.45	9	36.03	35.90	2.1	1,740	0.12%
2024/06/04	18.5	36.99	37	36.80	36.40	-18.5	1,811	-1.02%
2024/06/03	21.1	36.81	11	36.62	36.60	10.1	1,868	0.54%
2024/05/31	55	36.93	39.1	37.29	36.70	15.9	1,946	0.82%
2024/05/30	20.3	36.34	44.2	36.03	35.80	-23.8	2,001	-1.19%
2024/05/29	64.1	36.96	68	37.12	36.95	-4	2,121	-0.19%
2024/05/28	41.2	36.07	27.6	36.10	35.80	13.6	2,379	0.57%
2024/05/27	3.1	34.25	8.6	34.23	34.45	-5.6	2,728	-0.20%
2024/05/24	3.2	33.60	2.1	33.73	34.00	1.1	3,435	0.03%
2024/05/23	28.2	33.99	6.3	33.65	33.60	22	3,624	0.61%
2024/05/22	8	34.64	10	34.50	34.55	-2	3,728	-0.05%
2024/05/21	5	34.10	8	34.34	34.65	-3	3,928	-0.08%
2024/05/20	10.1	34.67	8	34.26	34.20	2.1	4,290	0.05%
2024/05/17	4.1	35.01	8	35.05	35.00	-3.9	4,585	-0.09%
2024/05/16	9.2	34.82	9	34.44	34.40	0.2	4,644	0.00%
2024/05/15	8.1	34.75	4.1	34.88	34.55	4	4,780	0.08%
2024/05/14	4	34.75	4.3	34.50	34.60	-0.3	4,807	-0.01%
2024/05/13	19.2	34.02	10.1	33.92	33.90	9.1	4,843	0.19%
2024/05/10	7.4	34.52	36.2	34.05	34.40	-28.8	4,983	-0.58%
2024/05/09	22.9	35.17	23	34.50	34.25	-0.1	5,037	0.00%
2024/05/08	10.2	35.88	15	35.86	35.85	-4.8	5,112	-0.09%
2024/05/07	8	35.81	2.9	35.99	35.75	5.1	5,166	0.10%
2024/05/06	23.2	35.92	10.3	35.77	35.40	12.9	5,220	0.25%
2024/05/03	12.3	36.68	8.3	36.93	36.30	4.1	5,286	0.08%
2024/05/02	15.1	36.76	12.3	36.66	36.60	2.7	5,367	0.05%
2024/04/30	10.1	36.98	12.7	36.99	36.95	-2.6	5,633	-0.05%
2024/04/29	18.1	36.97	12.1	37.02	37.00	6	5,750	0.10%
2024/04/26	22.2	37.42	27.1	37.24	36.75	-4.8	6,058	-0.08%
2024/04/25	20.7	37.61	23.1	37.26	37.20	-2.4	6,584	-0.04%
2024/04/24	6.1	38.04	9.6	38.14	38.05	-3.4	6,835	-0.05%
2024/04/23	8	37.83	10	37.74	37.60	-2	6,968	-0.03%
2024/04/22	30.3	38.91	72	38.76	37.50	-41.7	7,237	-0.58%
2024/04/19	154.7	41.44	111	41.36	39.95	43.7	7,305	0.60%	大買/大賣/
2024/04/18	149.3	41.26	137.2	41.32	41.45	12.1	7,219	0.17%	大買/大賣/
2024/04/17	38.3	38.26	51.1	38.19	38.70	-12.8	7,083	-0.18%
2024/04/16	15.8	37.14	20	36.48	36.60	-4.2	7,093	-0.06%
2024/04/15	24.5	38.44	19.6	38.13	38.00	4.9	7,126	0.07%
2024/04/12	21.2	38.66	16	38.66	39.05	5.2	7,143	0.07%
2024/04/11	21.4	38.63	30	38.35	38.05	-8.6	7,188	-0.12%
2024/04/10	26.3	39.19	40	39.38	39.15	-13.7	7,247	-0.19%
2024/04/09	28.8	39.13	36.6	38.94	38.85	-7.7	7,322	-0.11%
2024/04/08	33.8	40.04	61	39.79	39.55	-27.2	7,386	-0.37%
2024/04/03	22.2	41.03	21.2	41.07	40.60	1	7,431	0.01%
2024/04/02	38.3	41.20	18.4	40.91	40.80	20	7,578	0.26%
2024/04/01	14.1	41.68	12	41.77	41.60	2	7,862	0.03%
2024/03/29	19.3	41.78	29.8	41.55	41.35	-10.5	7,986	-0.13%
2024/03/28	14.2	42.46	29	42.29	41.95	-14.8	8,156	-0.18%
2024/03/27	15	42.09	25	42.33	42.85	-10	8,399	-0.12%
2024/03/26	33.2	42.51	22.1	42.19	41.80	11.2	8,577	0.13%
2024/03/25	9.6	42.92	21.1	42.87	43.00	-11.5	8,597	-0.13%
2024/03/22	39.1	42.60	116.1	42.31	42.45	-76.9	8,644	-0.89%	大賣/
2024/03/21	27.1	43.53	15	43.27	43.25	12.1	8,776	0.14%
2024/03/20	70.9	44.13	52	43.93	43.15	18.9	9,018	0.21%
2024/03/19	212.4	44.86	154.6	44.62	44.95	57.9	9,154	0.63%	大買/大賣/
2024/03/18	66.7	43.00	67.7	43.74	44.20	-1	9,159	-0.01%
2024/03/15	43.1	41.89	34.3	42.00	41.50	8.9	9,177	0.10%
2024/03/14	58.5	43.31	109.1	43.07	42.55	-50.6	9,287	-0.54%	大賣/
2024/03/13	149.7	43.93	117.7	43.65	43.65	32	9,503	0.34%	大買/大賣/
2024/03/12	61.1	43.81	68	44.03	44.90	-6.9	9,847	-0.07%
2024/03/11	34.1	41.93	28.2	42.10	41.90	6	10,088	0.06%
2024/03/08	63.6	42.13	60.6	41.76	41.15	3	10,299	0.03%
2024/03/07	123.7	43.94	111.7	44.02	42.80	12	10,406	0.12%	大買/大賣/
2024/03/06	66	44.68	123	44.47	45.05	-57	10,808	-0.53%	大賣/
2024/03/05	103.1	44.90	103.4	44.90	44.00	-0.4	10,794	0.00%	大買/大賣/
2024/03/04	132.5	46.30	155.7	45.89	45.00	-23.2	10,769	-0.22%	大買/大賣/
2024/03/01	306.8	47.94	296.6	47.85	47.00	10.2	10,672	0.10%	大買/大賣/
2024/02/29	566.1	48.16	531.1	48.05	47.70	35	10,405	0.34%	大買/大賣/
2024/02/27	585	46.65	672.9	46.87	46.00	-88	10,049	-0.88%	大買/大賣/
2024/02/26	218.5	44.13	171.5	44.13	44.10	47.1	9,419	0.50%	大買/大賣/
2024/02/23	95.1	42.78	119.2	42.74	42.90	-24.1	9,343	-0.26%	大賣/
2024/02/22	167.9	43.61	177.1	43.65	43.05	-9.3	9,585	-0.10%	大買/大賣/
2024/02/21	350.5	43.34	352.6	43.49	43.60	-2	9,508	-0.02%	大買/大賣/
2024/02/20	291.8	42.36	378.3	42.43	42.50	-86.5	9,208	-0.94%	大買/大賣/
2024/02/19	67.1	40.36	48.6	40.27	40.00	18.6	8,919	0.21%
2024/02/16	64.8	40.65	116.1	40.65	41.05	-51.3	8,865	-0.58%	大賣/
2024/02/15	55.4	38.10	17.1	38.42	38.60	38.3	8,727	0.44%
2024/02/05	75.6	38.01	145	37.77	37.65	-69.4	8,700	-0.80%	大賣/
2024/02/02	172.9	39.74	123.5	39.85	38.40	49.4	8,663	0.57%	大買/大賣/
2024/02/01	103.5	39.96	62.1	39.83	39.20	41.4	8,531	0.49%	大買/
2024/01/31	97	39.96	105.8	39.95	39.60	-8.7	8,479	-0.10%	大賣/
2024/01/30	71.8	39.32	68.6	39.34	38.85	3.1	8,397	0.04%
2024/01/29	57.8	39.77	64.2	39.82	39.65	-6.4	8,343	-0.08%
2024/01/26	74.4	40.98	108.6	40.84	40.10	-34.2	8,282	-0.41%	大賣/
2024/01/25	111.8	42.25	119.6	42.10	41.30	-7.8	8,197	-0.09%	大買/大賣/
2024/01/24	608.4	43.81	347.1	43.23	43.30	261.3	8,112	3.22%	大買/大賣/鉅額交易
2024/01/23	113.6	42.74	104	42.56	42.60	9.6	7,860	0.12%	大買/大賣/
2024/01/22	367.7	42.57	321.7	42.76	42.90	46	7,762	0.59%	大買/大賣/
2024/01/19	639.9	42.05	636.7	42.26	41.90	3.2	7,478	0.04%	大買/大賣/
2024/01/18	312.6	40.94	246.5	40.50	39.70	66.1	6,951	0.95%	大買/大賣/
2024/01/17	93.6	38.99	162.7	39.76	41.50	-69.1	6,776	-1.02%	大賣/
2024/01/16	420.3	39.21	351	39.26	38.50	69.3	6,663	1.04%	大買/大賣/
2024/01/15	37.1	37.42	83.7	37.81	38.35	-46.6	6,453	-0.72%
2024/01/12	36.3	35.60	39.3	35.17	34.90	-3.1	6,379	-0.05%
2024/01/11	28	35.96	30.2	36.17	36.20	-2.2	6,386	-0.03%
2024/01/10	30.2	36.19	24.7	36.28	35.90	5.5	6,509	0.08%
2024/01/09	42.3	36.33	34.3	36.31	36.00	7.9	6,504	0.12%
2024/01/08	40.1	37.01	78.6	37.07	37.00	-38.5	6,450	-0.60%
2024/01/05	56.4	37.69	66.2	37.35	37.00	-9.8	6,417	-0.15%
2024/01/04	85.1	39.03	47.2	38.57	38.00	37.9	6,356	0.60%
2024/01/03	81.9	39.96	78.1	39.95	39.25	3.8	6,280	0.06%
2024/01/02	72.9	39.79	66.2	39.66	39.55	6.7	6,187	0.11%
2023/12/29	85.1	39.64	89.7	39.39	39.20	-4.6	6,102	-0.07%
2023/12/28	139	40.44	89	40.33	39.80	50	6,035	0.83%	大買/
2023/12/27	244.4	40.92	295.7	41.11	41.45	-51.3	5,877	-0.87%	大買/大賣/
2023/12/26	107.3	39.43	113.8	39.64	39.10	-6.5	5,575	-0.12%	大買/大賣/
2023/12/25	244.2	39.48	245.3	39.22	38.60	-1.2	5,437	-0.02%	大買/大賣/
2023/12/22	282.8	39.34	265.3	39.47	39.45	17.5	5,253	0.33%	大買/大賣/
2023/12/21	164.3	38.30	154.7	38.35	37.90	9.6	4,997	0.19%	大買/大賣/
2023/12/20	40.3	36.26	31.9	36.38	36.85	8.3	4,799	0.17%
2023/12/19	45.3	36.03	46.7	35.97	36.10	-1.4	4,754	-0.03%
2023/12/18	88.9	37.74	105.1	36.92	36.45	-16.2	4,689	-0.35%	大賣/
2023/12/15	239.3	39.66	316.6	39.52	38.50	-77.3	4,531	-1.71%	大買/大賣/
2023/12/14	131.7	39.11	228.7	39.03	37.80	-97	4,272	-2.27%	大買/大賣/
2023/12/13	126.1	38.36	149	38.48	38.55	-22.9	4,115	-0.56%	大買/大賣/
2023/12/12	81.7	37.12	72	37.01	37.50	9.6	3,957	0.24%
2023/12/11	136.9	37.11	122.9	37.23	37.50	14	3,875	0.36%	大買/大賣/
2023/12/08	395.6	38.22	336.3	37.94	37.00	59.3	3,739	1.59%	大買/大賣/
2023/12/07	571.4	39.46	458.8	39.04	37.95	112.7	3,494	3.22%	大買/大賣/鉅額交易
2023/12/06	299.3	36.81	355.1	37.24	38.55	-55.8	3,058	-1.83%	大買/大賣/
2023/12/05	232.4	35.83	230.5	35.65	35.05	1.9	2,738	0.07%	大買/大賣/
2023/12/04	143.2	35.04	121.9	34.82	34.00	21.3	2,499	0.85%	大買/大賣/
2023/12/01	314.9	34.71	354.1	35.20	35.00	-39.2	2,317	-1.69%	大買/大賣/
2023/11/30	35	31.65	83	31.85	32.50	-48	1,843	-2.60%
2023/11/29	63	31.60	53.5	31.70	31.30	9.5	1,770	0.53%
2023/11/28	39	30.99	65.5	31.18	31.50	-26.5	1,708	-1.55%
2023/11/27	74.1	30.60	77	30.61	30.65	-2.9	1,672	-0.17%
2023/11/24	55	30.79	37.1	30.68	30.55	17.9	1,630	1.10%
2023/11/23	94	31.23	83.3	31.25	31.10	10.8	1,594	0.67%
2023/11/22	110.6	31.04	123	31.15	31.10	-12.4	1,511	-0.82%	大買/大賣/
2023/11/21	423.5	31.80	401.6	32.12	30.70	21.9	1,393	1.57%	大買/大賣/
2023/11/20	61	29.50	95.3	29.67	30.50	-34.2	1,040	-3.29%
2023/11/17	39.2	27.71	72.2	27.98	27.75	-33	912	-3.62%
2023/11/16	5	27.14	11	27.01	26.90	-6	844	-0.71%
2023/11/15	6	26.76	17	26.86	26.90	-11	830	-1.32%
2023/11/14	2	25.93	0	0.00	26.00	2	818	0.24%
2023/11/13	3	25.68	3	25.62	25.70	0	816	0.00%
2023/11/10	9	25.56	6	25.56	25.30	3	813	0.37%
2023/11/09	34	26.45	14	26.45	26.00	20	807	2.48%
2023/11/08	3	27.12	5	26.96	27.00	-2	794	-0.25%
2023/11/07	13.1	26.70	24	26.68	26.55	-10.9	783	-1.39%
2023/11/06	1	26.40	4	26.55	26.35	-3	782	-0.38%
2023/11/03	8.1	26.61	6	26.36	26.15	2.1	781	0.27%
2023/11/02	14.2	26.83	9	26.77	26.70	5.2	782	0.66%
2023/11/01	4	25.96	8	26.00	25.80	-4	774	-0.52%
2023/10/31	15.2	26.61	8.5	25.93	25.85	6.7	768	0.87%
2023/10/30	36	27.26	82	27.32	27.05	-46	754	-6.10%
2023/10/27	28.1	27.31	27	27.02	26.40	1.1	732	0.15%
2023/10/26	18.7	27.03	24	26.94	26.80	-5.3	705	-0.75%
2023/10/25	151.2	28.30	107	28.38	27.45	44.2	692	6.37%	大買/大賣/
2023/10/24	30	26.97	22	26.82	26.60	8	607	1.31%
2023/10/23	70	27.42	62	27.38	27.20	8	582	1.37%
2023/10/20	39	26.06	34	26.21	25.85	5	509	0.98%
2023/10/19	60	26.92	48	26.77	26.75	12	490	2.44%
2023/10/18	197.2	27.29	203	26.93	26.10	-5.8	451	-1.29%	大買/大賣/
2023/10/17	8	25.59	32.1	26.15	26.45	-24.1	305	-7.88%
2023/10/16	13	24.07	7	24.09	24.05	6	279	2.15%
2023/10/13	5	24.74	6	24.45	24.40	-1	292	-0.34%
2023/10/12	2	24.30	3	24.52	24.55	-1	293	-0.34%
2023/10/11	3	24.68	9	24.26	24.20	-6	296	-2.03%
2023/10/06	13	24.86	5	24.78	24.75	8	302	2.64%
2023/10/05	12	25.03	3	24.95	25.10	9	313	2.88%
2023/10/04	11	24.47	5	24.55	24.80	6	315	1.90%
2023/10/03	1	24.80	11	24.29	24.15	-10	316	-3.16%
2023/10/02	0	24.50	0	0.00	24.00	0	322	0.00%
2023/09/28	19	23.92	4	23.95	23.90	15	329	4.56%
2023/09/26	2	23.85	2.1	24.09	23.80	-0.1	348	-0.02%
2023/09/25	1	24.00	2	24.23	24.10	-1	358	-0.28%
2023/09/22	2	24.10	2	24.15	24.20	0	367	0.00%
2023/09/21	0	0.00	4	24.15	24.00	-4	374	-1.07%
2023/09/20	13	24.38	12	24.05	24.05	1	375	0.27%
2023/09/19	42.2	25.38	30	24.66	24.60	12.2	381	3.20%
2023/09/18	27	25.62	46	25.51	25.40	-19	379	-5.01%
2023/09/15	1	24.35	2	24.40	24.20	-1	356	-0.28%
2023/09/14	2	24.30	2	24.18	24.35	0	367	0.00%
2023/09/12	1	23.50	2	23.65	23.65	-1	380	-0.26%
2023/09/11	5	23.90	9	23.43	23.50	-4	389	-1.03%
2023/09/08	4	24.31	8	24.08	23.90	-4	395	-1.01%
2023/09/07	1	24.60	1	24.50	24.50	0	400	0.00%
2023/09/06	34	24.95	35	24.67	24.60	-1	414	-0.23%
2023/09/05	9	25.02	10	25.02	25.00	-1	437	-0.23%
2023/09/04	45	24.12	27	24.34	24.50	18	505	3.56%
2023/09/01	1	24.35	6.9	24.32	24.10	-5.9	574	-1.03%
2023/08/31	22	24.41	19	24.31	24.25	3	591	0.51%
2023/08/30	3	23.88	6.1	23.92	24.10	-3.1	603	-0.51%
2023/08/29	3	23.50	6	23.48	23.50	-3	614	-0.49%
2023/08/28	0	0.00	4	23.13	23.00	-4	623	-0.64%
2023/08/25	4	22.98	4	23.14	23.10	0	668	0.00%
2023/08/24	18	23.37	16	23.08	23.00	2	704	0.28%
2023/08/23	6	22.99	5	23.22	23.35	1	745	0.13%
2023/08/22	14	23.16	11	22.89	22.85	3	762	0.39%
2023/08/21	0	23.15	0	0.00	23.15	0	781	0.00%
2023/08/18	10	23.74	10	23.16	23.15	0	843	0.00%
2023/08/17	0	0.00	1	23.60	23.70	-1	962	-0.10%
2023/08/16	2	23.05	3	23.17	23.20	-1	1,035	-0.10%
2023/08/15	2	23.03	2	23.28	23.30	0	1,066	0.00%
2023/08/14	18	22.87	16	22.81	22.85	2	1,082	0.18%
2023/08/11	2	23.00	4.1	23.34	23.30	-2.1	1,084	-0.19%
2023/08/10	23	23.87	25	23.15	23.05	-2	1,089	-0.18%
2023/08/09	32	24.37	26	24.14	24.05	6	1,083	0.55%
2023/08/08	26	24.81	27	24.58	24.50	-1	1,085	-0.09%
2023/08/07	11	25.17	11	25.27	25.25	0	1,086	0.00%
2023/08/04	9	24.84	11	25.41	25.40	-2	1,091	-0.18%
2023/08/02	14.5	25.34	24	24.99	24.95	-9.5	1,103	-0.86%
2023/08/01	0	25.50	0	25.50	25.45	0	1,099	0.00%
2023/07/31	33	25.60	44	25.48	25.40	-11	1,100	-1.00%
2023/07/28	11	25.13	12	25.41	25.45	-1	1,100	-0.09%
2023/07/27	26	25.26	27	25.12	25.10	-1	1,100	-0.09%
2023/07/26	26	24.91	25	24.64	24.60	1	1,101	0.09%
2023/07/25	33	25.16	31	25.21	25.20	2	1,100	0.18%
2023/07/24	35	25.02	24	24.85	24.85	11	1,099	1.00%
2023/07/21	25	25.11	20	25.30	25.30	5	1,098	0.46%
2023/07/20	31	25.32	32	25.27	25.25	-1	1,105	-0.09%
2023/07/19	6	25.33	5	25.05	25.05	1	1,109	0.09%
2023/07/18	15	26.06	13	25.76	25.40	2	1,115	0.18%
2023/07/17	4	26.65	7	26.61	26.55	-3	1,119	-0.27%
2023/07/14	19	26.33	14	26.53	26.50	5	1,138	0.44%
2023/07/13	34	26.33	22	26.30	26.25	12	1,164	1.03%
2023/07/12	23	26.32	19	25.95	25.95	4	1,172	0.34%
2023/07/11	52	26.40	30	26.34	26.30	22	1,177	1.87%
2023/07/10	39	26.71	34	26.26	26.20	5	1,195	0.42%
2023/07/07	40	26.97	32	26.93	26.90	8	1,269	0.63%
2023/07/06	31	27.67	33	27.37	27.35	-2	1,333	-0.15%
2023/07/05	34	28.14	40	27.93	27.90	-6	1,338	-0.45%
2023/07/04	23	28.07	31	28.01	27.95	-8	1,338	-0.60%
2023/07/03	32	28.05	29	27.84	27.80	3	1,342	0.22%
2023/06/30	35	28.04	50	28.00	27.85	-15	1,364	-1.10%
2023/06/29	20	27.70	32	27.66	27.60	-12	1,411	-0.85%
2023/06/28	31	27.04	29.1	26.87	26.85	1.9	1,418	0.14%
2023/06/27	27	26.90	23	26.48	26.50	4	1,443	0.28%
2023/06/26	28	27.25	22	26.98	26.90	6	1,462	0.41%
2023/06/21	38	27.87	44	27.63	27.60	-6	1,516	-0.40%
2023/06/20	24	27.75	24	27.97	27.95	0	1,722	0.00%
2023/06/19	25	27.39	31	27.74	27.85	-6	1,855	-0.32%
2023/06/16	27	27.75	22	27.64	27.65	5	2,005	0.25%
2023/06/15	23	28.01	38	27.95	27.80	-15	2,067	-0.73%
2023/06/14	15	27.78	14	27.84	27.75	1	2,063	0.05%
2023/06/13	21	27.57	20	27.75	27.80	1	2,066	0.05%
2023/06/12	39	27.59	59	27.53	27.35	-20	2,069	-0.97%
2023/06/09	76	28.00	57.4	27.82	27.70	18.6	2,072	0.90%
2023/06/08	133.5	28.70	69	28.52	28.15	64.5	2,116	3.05%	大買/
2023/06/07	96.3	29.66	41	29.70	30.30	55.3	2,069	2.67%
2023/06/06	21	28.40	16	28.40	28.40	5	2,102	0.24%
2023/06/05	3	28.92	17	29.11	28.80	-14	2,177	-0.64%
2023/06/02	15	28.80	10	28.75	28.70	5	2,199	0.23%
2023/06/01	36	28.93	21	28.79	28.75	15	2,202	0.68%
2023/05/31	52	29.55	42	29.21	29.00	10	2,201	0.45%
2023/05/30	17	29.27	23.2	29.51	29.50	-6.2	2,157	-0.29%
2023/05/29	45	29.09	52.1	29.14	29.10	-7	2,122	-0.33%
2023/05/26	48.5	28.37	51	27.82	27.65	-2.5	2,085	-0.12%
2023/05/25	30	28.45	53	28.37	28.25	-23	2,075	-1.11%
2023/05/24	41.1	29.00	33	29.04	28.50	8.1	2,057	0.39%
2023/05/23	124.1	29.12	101	29.10	29.05	23.1	1,999	1.15%	大買/大賣/
2023/05/22	22	28.94	36	29.35	29.60	-14	1,885	-0.75%
2023/05/19	34	27.60	21	27.71	26.95	13	1,812	0.72%
2023/05/18	7	26.94	19	27.02	26.90	-12	1,781	-0.67%
2023/05/17	15	26.36	11	26.44	26.35	4	1,767	0.23%
2023/05/16	8	26.37	40	26.40	26.30	-32	1,762	-1.82%
2023/05/15	14	25.29	7	25.55	25.70	7	1,756	0.40%
2023/05/12	20	25.02	17	25.37	25.40	3	1,765	0.17%
2023/05/11	24	25.99	17	25.12	25.00	7	1,763	0.40%
2023/05/10	30	25.78	7	26.05	26.30	23	1,762	1.30%
2023/05/09	11	26.40	17	26.19	26.00	-6	1,761	-0.34%
2023/05/08	6	25.97	1	25.85	25.85	5	1,750	0.29%
2023/05/05	15	26.13	0.1	25.85	26.05	14.9	1,758	0.85%
2023/05/04	11	25.84	20	25.76	25.80	-9	1,769	-0.51%
2023/05/03	15	26.23	11	26.00	26.00	4	1,771	0.23%
2023/05/02	9.4	26.58	15	26.51	26.60	-5.7	1,771	-0.32%
2023/04/28	7	26.06	14	26.13	26.05	-7	1,771	-0.40%
2023/04/27	5.1	25.81	5	25.88	25.85	0.1	1,769	0.01%
2023/04/26	3	25.63	7	25.29	25.85	-4	1,769	-0.23%
2023/04/25	6	26.07	8	25.66	25.60	-2	1,765	-0.11%
2023/04/24	4	26.39	14.1	26.62	26.60	-10.1	1,759	-0.57%
2023/04/21	59.1	26.18	56	25.78	25.60	3.1	1,758	0.17%
2023/04/20	58	27.10	41	26.70	26.55	17	1,751	0.97%
2023/04/19	39	27.98	15	27.56	27.55	24	1,743	1.38%
2023/04/18	15.4	28.65	46	28.71	28.30	-30.6	1,728	-1.77%
2023/04/17	30	28.03	38	28.25	28.40	-8	1,731	-0.46%
2023/04/14	19	28.32	15	28.41	28.05	4	1,782	0.23%
2023/04/13	56	28.41	44	28.32	28.25	12	1,788	0.67%
2023/04/12	67	28.94	58.4	28.88	28.65	8.6	1,763	0.49%
2023/04/11	56.1	28.12	76.5	28.23	28.55	-20.4	1,681	-1.21%
2023/04/10	15	26.68	18	26.98	27.00	-3	1,616	-0.19%
2023/04/07	20	26.87	11	26.81	26.70	9	1,604	0.56%
2023/04/06	12	27.25	11	27.12	27.05	1	1,592	0.06%
2023/03/31	58.1	28.03	64	27.88	27.50	-5.9	1,582	-0.38%
2023/03/30	85.4	27.87	70.1	27.82	27.85	15.3	1,550	0.99%
2023/03/29	18.1	26.75	14	26.49	26.30	4.1	1,495	0.27%
2023/03/28	48	27.53	57	27.32	27.00	-9	1,482	-0.60%
2023/03/27	51	27.34	36	26.96	26.90	15	1,456	1.03%
2023/03/24	128.3	28.23	127	27.94	27.75	1.2	1,433	0.09%	大買/大賣/
2023/03/23	343.1	29.06	338.2	29.00	28.60	4.9	1,375	0.36%	大買/大賣/
2023/03/22	169.1	27.88	135.2	28.04	28.30	33.9	1,166	2.90%	大買/大賣/
2023/03/21	142.5	26.73	120	26.88	27.15	22.5	1,028	2.19%	大買/大賣/
2023/03/20	38	25.58	51	26.19	26.50	-13	927	-1.40%
2023/03/17	0	24.61	11	24.09	24.10	-11	862	-1.27%
2023/03/16	14.1	24.02	26	23.73	23.65	-11.9	864	-1.38%
2023/03/15	7	24.77	17.1	24.30	24.25	-10.1	858	-1.18%
2023/03/14	7.3	24.78	12	24.73	24.50	-4.7	854	-0.55%
2023/03/13	95	25.32	80	25.08	25.15	15	849	1.76%
2023/03/10	22	24.61	27.2	24.86	24.15	-5.2	814	-0.64%
2023/03/09	83.4	26.28	50	26.14	25.40	33.4	800	4.17%
2023/03/08	15	24.89	94.2	25.76	25.95	-79.2	709	-11.16%
2023/03/07	53	24.22	32	24.04	23.60	21	694	3.03%
2023/03/06	5	23.45	1	23.71	23.70	4	682	0.58%
2023/03/03	6	22.95	11	22.83	22.75	-5	667	-0.75%
2023/03/02	0	24.00	1	22.70	22.40	-1	658	-0.15%
2023/03/01	3	22.45	3	22.62	22.55	0	655	0.00%
2023/02/24	6.1	22.69	2	22.93	22.45	4.1	654	0.63%
2023/02/23	5	23.41	8	23.18	22.85	-3	647	-0.46%
2023/02/22	0	22.90	1	22.70	23.15	-1	642	-0.16%
2023/02/21	1	22.80	3	23.07	22.95	-2	643	-0.31%
2023/02/20	15	23.10	3.1	23.25	23.05	11.9	644	1.85%
2023/02/17	0.1	22.70	8	22.67	22.70	-7.9	641	-1.23%
2023/02/16	3	22.50	1	22.65	22.65	2	643	0.31%
2023/02/15	3.2	22.38	0	0.00	22.30	3.2	646	0.50%
2023/02/14	2	22.48	1	22.50	22.45	1	644	0.16%
2023/02/13	1	22.20	1	22.20	22.20	0	645	0.00%
2023/02/10	3	22.23	1	22.80	22.00	2	646	0.31%
2023/02/09	2	22.98	0	0.00	22.70	2	638	0.31%
2023/02/08	2	23.43	10	23.50	23.10	-8	638	-1.25%
2023/02/07	1	23.05	0	0.00	23.15	1	631	0.16%
2023/02/06	3	23.05	4	23.05	23.05	-1	632	-0.15%
2023/02/03	13	23.32	5	23.30	23.25	8	636	1.26%
2023/02/02	18	23.16	8.1	23.35	23.20	9.9	629	1.57%
2023/02/01	1	22.70	5	22.65	22.70	-4	618	-0.65%
2023/01/31	0	0.00	1	22.25	22.30	-1	614	-0.16%
2023/01/30	1	22.05	0	0.00	22.00	1	611	0.16%
2023/01/13	0	21.40	2	21.35	21.20	-2	603	-0.33%
2023/01/12	1	21.94	0	0.00	21.50	1	603	0.17%
2023/01/11	6	22.00	1	21.90	21.85	5	600	0.83%
2023/01/10	0	0.00	1	22.50	22.05	-1	593	-0.17%
2023/01/09	6	22.37	12	22.44	22.10	-6	589	-1.02%
2023/01/06	9	22.62	10	22.47	22.30	-1	586	-0.17%
2023/01/05	29	23.17	31	23.10	22.60	-2	588	-0.34%
2023/01/04	52	23.05	37.1	23.09	23.30	15	557	2.68%
2023/01/03	4	22.00	18	21.73	22.40	-14	494	-2.83%
2022/12/29	0	20.70	1	20.35	20.35	-1	477	-0.21%
2022/12/28	2	21.37	1	21.60	20.70	1	479	0.21%
2022/12/27	0	20.85	0	0.00	20.80	0	474	0.00%
2022/12/23	2	20.80	1	20.75	20.55	1	478	0.21%
2022/12/22	0	0.00	0	20.80	20.75	0	481	0.00%
2022/12/21	0	0.00	5	20.67	20.60	-5	489	-1.02%
2022/12/20	15	21.10	9	20.97	20.65	6	491	1.22%
2022/12/19	4	21.55	1	21.85	21.25	3	495	0.61%
2022/12/16	0.1	22.00	4	22.25	22.00	-4	495	-0.80%
2022/12/15	5	22.57	2	22.50	22.60	3	491	0.61%
2022/12/14	1	22.70	0	0.00	22.60	1	490	0.20%
2022/12/13	3	22.67	3	22.58	22.75	0	490	0.00%
2022/12/12	10	22.59	4	22.60	22.50	6	487	1.23%
2022/12/09	2	22.38	2	22.45	22.40	0	432	0.00%
2022/12/08	2	22.10	2	22.68	22.80	0	432	0.00%
2022/12/07	5	22.69	11	22.93	22.40	-6	433	-1.38%
2022/12/06	3	23.52	3	23.37	23.20	0	429	0.00%
2022/12/05	22	23.80	7.3	23.79	24.10	14.7	427	3.45%
2022/12/02	15	24.17	20	23.68	24.00	-5	419	-1.18%
2022/12/01	1.2	23.09	2.4	23.07	22.75	-1.2	398	-0.31%
2022/11/30	2	22.63	26	22.68	22.70	-24	401	-5.98%
2022/11/29	85	23.52	43	23.50	22.75	42	414	10.12%
2022/11/28	8	22.70	7.3	22.67	22.70	0.7	348	0.20%
2022/11/25	0	20.95	0	20.65	20.65	0	336	-0.01%
2022/11/24	0	0.00	0	20.70	20.60	0	353	0.00%
2022/11/23	0	20.65	0	0.00	20.45	0	415	0.00%
2022/11/21	0	0.00	6	20.81	20.60	-6	443	-1.35%
2022/11/18	1	21.10	0	21.10	21.10	1	474	0.20%
2022/11/17	1	21.60	0.2	21.70	21.60	0.8	478	0.17%
2022/11/16	4.1	21.15	1	21.35	21.30	3.1	485	0.64%
2022/11/15	0	21.00	0	21.00	21.10	0	542	0.00%
2022/11/14	0	21.00	0	0.00	20.65	0	554	0.00%
2022/11/10	1	20.35	0	0.00	20.15	1	617	0.16%
2022/11/09	3	20.55	0	0.00	20.40	3	742	0.40%
2022/11/08	0	0.00	2	20.45	20.25	-2	774	-0.26%
2022/11/07	2	20.35	0.1	20.55	20.25	1.9	780	0.24%
2022/11/04	1	19.95	5	19.96	20.10	-4	779	-0.51%
2022/11/03	0	19.85	2	19.50	19.90	-2	778	-0.26%
2022/11/02	9	19.76	5	19.80	19.85	4	791	0.51%
2022/11/01	2	19.40	2	18.75	19.25	0	789	0.00%
2022/10/31	6	18.65	6	18.50	18.50	0	785	0.00%
2022/10/28	5	18.47	9	18.12	18.00	-4	786	-0.51%
2022/10/27	7	18.51	1	18.65	18.65	6	787	0.76%
2022/10/26	1	17.85	0	0.00	17.90	1	786	0.13%
2022/10/25	0	0.00	8	17.91	17.85	-8	787	-1.02%
2022/10/24	0	0.00	0	18.23	18.40	0	789	0.00%
2022/10/21	0	0.00	6	18.12	18.00	-6	791	-0.76%
2022/10/19	1	18.99	0.2	19.00	18.75	0.8	798	0.11%
2022/10/18	5	19.03	2	19.00	19.00	3	800	0.37%
2022/10/17	0	17.90	0	0.00	18.90	0	807	0.00%
2022/10/14	2.1	18.50	16	18.60	18.45	-13.9	817	-1.70%
2022/10/13	3	18.58	0	0.00	17.40	3	818	0.37%
2022/10/11	1.1	20.07	5	19.27	19.10	-3.9	815	-0.48%
2022/10/07	2	20.50	0	0.00	20.55	2	818	0.25%
2022/10/05	5	21.00	2	21.13	20.60	3	831	0.36%
2022/10/04	3	21.45	0	0.00	20.80	3	835	0.36%
2022/10/03	0	0.00	4	20.55	20.35	-4	838	-0.48%
2022/09/30	2	20.00	2	20.20	20.20	0	846	0.00%
2022/09/29	0	0.00	15	20.11	20.05	-15	850	-1.76%
2022/09/28	1	20.00	7	19.89	19.70	-6	854	-0.70%
2022/09/27	0	0.00	3.1	20.92	21.35	-3.1	859	-0.36%
2022/09/23	1	22.45	1	22.35	22.30	0	885	0.00%
2022/09/22	1	22.50	9	22.83	22.95	-8	891	-0.90%
2022/09/21	1	23.25	9	23.22	22.95	-8	897	-0.89%
2022/09/20	0	24.95	2	23.75	23.65	-2	907	-0.22%
2022/09/19	2	23.65	0	0.00	23.35	2	935	0.21%
2022/09/16	0	24.00	1	24.35	24.00	-1	977	-0.10%
2022/09/15	7	24.37	2	24.60	23.95	5	1,018	0.49%
2022/09/14	3	23.90	1	24.20	24.30	2	1,034	0.19%
2022/09/13	1	24.25	0	26.60	24.45	1	1,044	0.10%
2022/09/12	0	0.00	1	24.40	24.20	-1	1,058	-0.09%
2022/09/08	5	23.63	0	0.00	23.90	5	1,073	0.47%
2022/09/07	10	23.32	1	23.65	23.15	9	1,084	0.83%
2022/09/06	15	25.08	29	24.73	24.25	-14	1,080	-1.29%
2022/09/05	29	25.75	0.1	25.80	25.50	28.9	1,076	2.68%
2022/09/02	10	26.17	3	26.35	26.05	7	1,110	0.63%
2022/09/01	4	26.49	0	0.00	26.20	4	1,121	0.36%
2022/08/31	6	26.65	13	26.70	26.75	-7	1,135	-0.62%
2022/08/30	28	26.78	41	26.72	26.90	-13	1,155	-1.13%
2022/08/29	24	25.98	5	25.22	26.20	19	1,211	1.57%
2022/08/26	10.1	26.54	5	26.59	26.10	5.1	1,442	0.35%
2022/08/25	16	26.60	28.3	26.30	26.50	-12.3	1,524	-0.81%
2022/08/24	0	26.10	3	25.38	25.45	-3	1,528	-0.20%
2022/08/23	1	25.65	11	25.70	25.45	-10	1,525	-0.66%
2022/08/22	12	26.10	17	26.24	25.95	-5	1,517	-0.33%
2022/08/19	3	26.25	5	26.30	26.15	-2	1,457	-0.14%
2022/08/18	39	26.62	44	26.67	26.20	-5	1,444	-0.35%
2022/08/17	6	26.25	25	25.88	26.25	-19	1,400	-1.36%
2022/08/16	186.1	26.73	119	26.65	26.10	67.1	1,376	4.87%	大買/大賣/
2022/08/15	6	25.38	10.3	25.90	26.15	-4.3	1,254	-0.34%
2022/08/12	3	23.72	5	23.49	23.80	-2	1,223	-0.17%
2022/08/11	0	0.00	6	23.19	23.00	-6	1,218	-0.49%
2022/08/10	7	22.70	3.1	22.80	22.75	3.9	1,221	0.32%
2022/08/09	5	23.38	3	23.35	23.05	2	1,232	0.16%
2022/08/08	3	22.88	3	23.32	23.50	0	1,222	0.00%
2022/08/05	1	23.20	2	22.98	23.05	-1	1,224	-0.08%
2022/08/04	2	21.93	0	0.00	22.20	2	1,228	0.16%
2022/08/03	2.1	22.62	3	22.73	22.40	-0.9	1,230	-0.08%
2022/08/02	1	23.20	1	23.20	23.10	0	1,232	0.00%
2022/08/01	0	0.00	2	24.02	23.95	-2	1,232	-0.16%
2022/07/29	0	0.00	1	23.95	23.85	-1	1,234	-0.08%
2022/07/28	4	24.20	5	23.88	23.70	-1	1,233	-0.08%
2022/07/27	2	23.48	3	23.48	23.80	-1	1,231	-0.08%
2022/07/26	1	23.30	2	23.62	23.30	-1	1,231	-0.08%
2022/07/25	1	24.50	2	24.45	24.40	-1	1,231	-0.08%
2022/07/22	4	24.73	4	24.60	24.50	0	1,233	0.00%
2022/07/21	5	24.54	3	24.40	24.65	2	1,240	0.16%
2022/07/20	0	23.75	1	23.90	23.65	-1	1,235	-0.08%
2022/07/18	2	23.50	10	23.65	23.45	-8	1,243	-0.64%
2022/07/15	3	22.60	4	22.94	23.10	-1	1,240	-0.08%
2022/07/13	1	21.90	0	0.00	22.45	1	1,231	0.08%
2022/07/12	3	21.37	4	21.19	21.15	-1	1,233	-0.08%
2022/07/11	4	22.36	6	22.38	22.20	-2	1,234	-0.16%
2022/07/08	2	22.33	2	22.30	22.15	0	1,230	0.00%
2022/07/07	1	21.70	5	21.72	21.75	-4	1,224	-0.33%
2022/07/06	0	21.24	0	0.00	21.00	0	1,223	0.00%
2022/07/05	0	0.00	1	21.50	22.00	-1	1,220	-0.08%
2022/07/04	6	21.34	5	21.92	21.25	1	1,208	0.08%
2022/07/01	12	22.13	8	23.39	21.80	4	1,201	0.34%
2022/06/30	7	24.36	5.3	24.20	24.10	1.8	1,179	0.15%
2022/06/29	3	24.30	0	0.00	24.35	3	1,172	0.26%
2022/06/28	4	24.93	2	24.95	24.90	2	1,167	0.17%
2022/06/27	16	25.83	18.1	26.01	25.85	-2.1	1,164	-0.18%
2022/06/24	23	25.32	17.2	25.40	25.30	5.8	1,143	0.51%
2022/06/23	12	25.34	17	25.29	24.40	-5	1,146	-0.44%
2022/06/22	5.1	24.54	12	24.51	23.85	-6.9	1,113	-0.62%
2022/06/21	2	23.30	3	24.45	24.95	-1	1,099	-0.09%
2022/06/20	6	24.01	5	24.27	22.70	1	1,099	0.09%
2022/06/17	6	24.78	2.1	24.83	24.60	3.9	1,087	0.36%
2022/06/16	3	26.37	31	25.21	24.70	-28	1,073	-2.61%
2022/06/15	1	26.50	8	26.50	26.50	-7	1,062	-0.66%
2022/06/14	11	26.77	3	26.90	26.95	8	1,062	0.75%
2022/06/13	55.1	27.42	34	27.29	27.10	21.1	1,056	2.00%
2022/06/10	7	27.48	11	27.43	27.20	-4	1,002	-0.40%
2022/06/09	15	28.57	22	28.58	28.10	-7	982	-0.71%
2022/06/08	16	29.20	41	29.30	29.50	-25	956	-2.61%
2022/06/07	66	29.32	46	29.18	29.30	20	923	2.17%
2022/06/06	409.1	29.25	363.7	29.05	29.00	45.4	810	5.60%	大買/大賣/
2022/06/02	68.8	28.67	97	28.85	29.60	-28.2	576	-4.89%
2022/06/01	5	25.95	9	25.66	26.95	-4	495	-0.81%
2022/05/31	2	24.15	1	24.20	24.50	1	467	0.21%
2022/05/30	0	0.00	3	24.22	24.15	-3	474	-0.63%
2022/05/27	1	23.70	1	23.80	23.60	0	486	0.00%
2022/05/26	0	0.00	1	23.60	23.45	-1	491	-0.20%
2022/05/25	0	23.15	2	23.75	23.85	-2	500	-0.40%
2022/05/24	2	23.75	1	23.45	23.25	1	520	0.19%
2022/05/23	0	0.00	0.5	24.55	24.15	-0.5	520	-0.09%
2022/05/20	1.5	24.00	1	24.00	23.95	0.5	520	0.09%
2022/05/19	3	23.93	16	23.79	24.10	-13	518	-2.51%
2022/05/18	10	24.55	3	24.40	24.00	7	518	1.35%
2022/05/17	8	23.93	0	0.00	23.85	8	520	1.54%
2022/05/16	2	23.08	3	23.18	23.30	-1	521	-0.19%
2022/05/13	1	22.25	3	22.80	22.60	-2	519	-0.38%
2022/05/12	3	22.88	1	22.20	21.95	2	525	0.38%
2022/05/11	0	0.00	2	21.85	22.30	-2	524	-0.38%
2022/05/10	1	20.65	1	21.75	21.70	0	527	0.00%
2022/05/09	1	22.50	0	0.00	21.50	1	540	0.19%
2022/05/06	0	0.00	16	22.59	22.55	-16	539	-2.96%
2022/05/05	2.2	23.60	0	0.00	23.60	2.2	540	0.41%
2022/05/03	0	0.00	2	22.70	22.95	-2	553	-0.36%
2022/04/29	3	23.00	0	0.00	22.75	3	561	0.53%
2022/04/28	0	0.00	2	22.17	22.10	-2	564	-0.35%
2022/04/27	1.1	21.07	14.2	21.30	22.00	-13.1	565	-2.31%
2022/04/26	2	22.63	3	22.53	22.40	-1	556	-0.18%
2022/04/25	12	22.64	17	22.86	22.30	-5	555	-0.90%
2022/04/22	10	24.37	0	0.00	24.30	10	552	1.81%
2022/04/21	6	24.99	7	25.06	24.80	-1	568	-0.18%
2022/04/20	3	25.20	0	0.00	25.15	3	570	0.53%
2022/04/19	2	24.78	1	24.65	24.65	1	578	0.17%
2022/04/18	2	24.50	12.1	24.52	24.30	-10.1	580	-1.73%
2022/04/15	1	25.70	0	0.00	25.50	1	577	0.17%
2022/04/14	0	0.00	2.1	26.66	26.60	-2.1	587	-0.36%
2022/04/12	24	26.10	20	26.20	26.15	4	613	0.65%
2022/04/11	6	26.66	0	0.00	26.65	6	614	0.98%
2022/04/08	2	27.78	1	27.70	27.70	1	620	0.16%
2022/04/07	1	27.65	20	28.04	27.65	-19	628	-3.02%
2022/04/06	0	29.12	4.1	28.79	28.70	-4.1	643	-0.63%
2022/04/01	2.1	28.91	5	28.84	28.95	-2.9	696	-0.42%
2022/03/31	0	29.77	23	29.55	29.40	-23	748	-3.07%
2022/03/30	1	30.20	2	30.35	29.85	-1	974	-0.10%
2022/03/29	4	29.93	4	29.95	30.00	0	975	0.00%
2022/03/28	26	29.65	3	29.80	30.10	23	976	2.36%
2022/03/25	2	29.73	9	29.83	29.10	-7	939	-0.74%
2022/03/24	2	29.60	3	30.00	30.10	-1	933	-0.11%
2022/03/23	9	30.37	8	30.14	30.00	1	938	0.11%
2022/03/22	2.1	29.26	1	29.30	29.20	1.1	935	0.12%
2022/03/21	2	29.10	3	29.03	29.20	-1	939	-0.10%
2022/03/18	2	28.68	3	28.88	28.65	-1	954	-0.10%
2022/03/17	1	28.45	10.3	28.89	29.00	-9.3	961	-0.97%
2022/03/16	0	0.00	2	27.40	27.25	-2	962	-0.21%
2022/03/15	3	27.70	1	28.00	27.30	2	968	0.21%
2022/03/14	0	28.58	2	28.18	28.60	-2	969	-0.21%
2022/03/11	1	28.30	0	28.65	28.15	1	975	0.10%
2022/03/10	3	28.78	3	28.75	28.80	0	978	0.00%
2022/03/09	1	28.10	1	27.55	28.20	0	985	0.00%
2022/03/08	9	27.40	56	26.67	26.75	-47	995	-4.72%
2022/03/07	10	28.33	4	28.41	28.40	6	996	0.60%
2022/03/04	3	29.78	3	29.90	29.55	0	995	0.00%
2022/03/03	4	30.03	15.2	30.09	30.00	-11.2	1,000	-1.11%
2022/03/02	26	29.78	21	30.07	29.60	5	1,008	0.50%
2022/03/01	2	29.30	2	29.18	29.20	0	1,007	0.00%
2022/02/25	6	28.85	2	29.00	28.70	4	1,023	0.39%
2022/02/24	13.5	29.29	6	29.37	28.95	7.5	1,043	0.71%
2022/02/23	4	30.36	2	30.40	30.35	2	1,064	0.19%
2022/02/22	3.1	30.27	1	30.20	30.35	2.1	1,089	0.20%
2022/02/21	0	30.95	6	30.87	30.85	-6	1,123	-0.53%
2022/02/18	5	30.86	2	31.10	31.10	3	1,153	0.26%
2022/02/17	4.1	31.62	2	31.35	31.10	2.1	1,210	0.17%
2022/02/16	9	31.61	9	31.77	31.25	0	1,368	0.00%
2022/02/15	2	30.35	2	30.70	30.20	0	1,377	0.00%
2022/02/14	12	30.12	11	29.96	30.00	1	1,387	0.07%
2022/02/11	7	31.45	10	31.55	31.50	-3	1,383	-0.22%
2022/02/10	26.2	32.43	13	32.23	32.05	13.2	1,386	0.95%
2022/02/09	23	32.30	10.1	32.35	32.60	13	1,382	0.94%
2022/02/08	0	30.60	0	0.00	30.80	0	1,372	0.00%
2022/02/07	3	29.53	7	29.96	30.20	-4	1,380	-0.29%
2022/01/26	3	29.53	0	0.00	29.20	3	1,391	0.22%
2022/01/25	3	29.38	2	29.95	29.10	1	1,433	0.07%
2022/01/24	7	29.73	2	29.70	29.95	5	1,455	0.34%
2022/01/21	20	31.06	3	30.93	30.85	17	1,478	1.15%
2022/01/20	0.2	31.80	2	31.80	31.85	-1.8	1,487	-0.12%
2022/01/19	2.1	32.04	0	0.00	32.25	2.1	1,493	0.14%
2022/01/18	3	33.02	4	33.04	32.95	-1	1,506	-0.07%
2022/01/17	4	32.15	8	32.59	33.00	-4	1,507	-0.27%
2022/01/14	10	31.16	10	31.34	31.20	0	1,507	0.00%
2022/01/13	1	32.50	4	32.34	32.30	-3	1,503	-0.20%
2022/01/12	7.1	32.87	19	33.01	32.60	-12	1,510	-0.79%
2022/01/11	3	33.45	3	33.57	33.40	0	1,517	0.00%
2022/01/10	2	33.75	4.3	33.90	33.70	-2.3	1,519	-0.15%
2022/01/07	7.2	33.88	8	33.88	33.70	-0.9	1,525	-0.06%
2022/01/06	9	34.18	11	34.45	34.75	-2	1,516	-0.13%
2022/01/05	15.1	34.78	10.1	34.60	34.25	5.1	1,517	0.33%
2022/01/04	2	35.40	10	35.65	35.40	-8	1,507	-0.53%
2022/01/03	6	35.60	8	35.59	35.60	-2	1,516	-0.13%
2021/12/30	22	35.61	16	35.54	35.55	6	1,514	0.40%
2021/12/29	18	35.89	16	35.67	35.55	2	1,519	0.13%
2021/12/28	32.1	36.15	30.1	36.38	36.20	2	1,524	0.13%
2021/12/27	42	36.79	43	36.66	36.55	-1	1,498	-0.07%
2021/12/24	83.2	37.63	53.2	37.63	37.10	30	1,470	2.04%
2021/12/23	12	34.72	1	34.75	34.70	11	1,252	0.88%
2021/12/22	2	33.93	3	34.18	34.20	-1	1,275	-0.08%
2021/12/21	8.2	33.73	7	33.69	33.60	1.2	1,281	0.09%
2021/12/20	8	33.80	2	33.95	33.90	6	1,282	0.47%
2021/12/17	4.1	34.17	5	34.11	34.10	-0.9	1,291	-0.07%
2021/12/16	11.1	35.28	18	34.88	34.85	-6.9	1,300	-0.53%
2021/12/15	0	0.00	1	33.70	34.10	-1	1,299	-0.08%
2021/12/14	18	33.76	3	33.90	33.70	15	1,312	1.14%
2021/12/13	7	34.90	6	34.98	34.80	1	1,309	0.08%
2021/12/10	19.3	34.83	22	34.85	34.90	-2.7	1,411	-0.19%
2021/12/09	6	35.81	4	35.53	35.30	2	1,417	0.14%
2021/12/08	5	36.05	2	35.90	35.80	3	1,430	0.21%
2021/12/07	9	36.02	12	36.03	35.80	-3	1,480	-0.20%
2021/12/06	3.1	35.88	3	35.92	36.20	0.1	1,498	0.01%
2021/12/03	12	36.00	10	36.15	36.05	2	1,539	0.13%
2021/12/02	14	35.89	2	36.23	35.80	12	1,634	0.74%
2021/12/01	1	36.10	3.2	37.07	37.05	-2.2	1,717	-0.13%
2021/11/30	17.1	36.78	2	37.00	36.25	15.1	1,911	0.79%
2021/11/29	1	34.45	2	35.50	36.20	-1	2,229	-0.04%
2021/11/26	12.2	35.88	18	35.91	35.90	-5.8	2,300	-0.25%
2021/11/25	9	37.18	21	36.88	36.75	-12	2,306	-0.52%
2021/11/24	13.2	37.04	13	37.03	37.25	0.2	2,315	0.01%
2021/11/23	12.2	37.94	7	38.19	37.65	5.2	2,321	0.23%
2021/11/22	35	39.82	27.1	39.88	39.60	8	2,329	0.34%
2021/11/19	4	38.75	32	38.58	39.00	-28	2,341	-1.20%
2021/11/18	31	39.58	27	38.93	38.50	4	2,345	0.17%
2021/11/17	14.1	40.22	20	40.23	39.90	-5.9	2,339	-0.25%
2021/11/16	59.2	40.43	49	40.08	39.70	10.1	2,354	0.43%
2021/11/15	102	40.40	77.1	40.77	40.35	24.9	2,510	0.99%	大買/
2021/11/12	6	37.48	15	37.49	38.00	-9	2,401	-0.37%
2021/11/11	5.1	37.30	5.4	37.14	37.00	-0.3	2,427	-0.01%
2021/11/10	3.1	36.98	8.2	37.05	36.90	-5.1	2,460	-0.21%
2021/11/09	4.3	37.31	22.1	37.22	37.00	-17.8	2,494	-0.71%
2021/11/08	5	36.90	17	36.97	36.95	-12	2,526	-0.47%
2021/11/05	4	37.15	5	36.97	36.90	-1	2,591	-0.04%
2021/11/04	1	37.50	3	37.93	37.65	-2	2,688	-0.07%
2021/11/03	0	0.00	24	37.18	37.40	-24	2,827	-0.85%
2021/11/02	41.8	39.03	36	37.79	36.85	5.8	2,957	0.20%
2021/11/01	29	39.65	32.1	39.71	39.75	-3	2,993	-0.10%
2021/10/29	36.1	38.63	31.7	38.64	38.20	4.4	3,217	0.14%
2021/10/28	11.5	37.70	10	37.94	37.95	1.5	3,323	0.05%
2021/10/27	9	37.31	13	37.54	37.35	-4	3,425	-0.12%
2021/10/26	5	37.45	8.2	37.47	36.90	-3.2	3,529	-0.09%
2021/10/25	11.2	36.71	10	36.82	36.85	1.2	3,575	0.03%
2021/10/22	7	36.67	11	36.60	36.85	-4	3,699	-0.11%
2021/10/21	8	36.75	6.3	36.57	36.25	1.7	3,784	0.04%
2021/10/20	5.3	35.73	8.1	35.91	36.00	-2.8	3,964	-0.07%
2021/10/19	1	35.60	10	35.04	35.90	-9	4,171	-0.22%
2021/10/18	1	34.15	4.1	34.53	34.50	-3	4,387	-0.07%
2021/10/15	4.1	34.78	5	34.72	34.50	-0.9	4,750	-0.02%
2021/10/14	0	0.00	1	33.70	33.55	-1	5,159	-0.02%
2021/10/13	2	34.01	3	34.26	33.65	-1	5,648	-0.02%
2021/10/12	1.2	34.87	0	0.00	34.80	1.2	5,819	0.02%
2021/10/08	6	36.57	7	36.10	35.95	-1	5,853	-0.02%
2021/10/07	0	0.00	4	35.65	35.65	-4	5,905	-0.07%
2021/10/06	5	35.07	4	34.81	34.25	1	6,061	0.02%
2021/10/05	6	34.28	19.1	34.17	35.40	-13.1	6,229	-0.21%
2021/10/04	4.4	34.65	9.3	34.45	33.60	-4.9	6,491	-0.08%
2021/10/01	66.1	35.85	44	36.38	35.70	22.1	6,631	0.33%
2021/09/30	7.5	37.61	20.1	37.62	37.90	-12.6	6,764	-0.19%
2021/09/29	53.1	37.34	40	37.78	37.20	13.1	6,900	0.19%
2021/09/28	5.1	39.85	14	39.58	39.35	-8.9	6,948	-0.13%
2021/09/27	8.2	40.44	12.1	40.40	40.25	-3.9	6,952	-0.06%
2021/09/24	5	39.89	9.5	40.07	39.80	-4.5	6,964	-0.06%
2021/09/23	7	39.96	8	40.02	39.30	-1	6,969	-0.01%
2021/09/22	10	39.60	8	39.28	39.75	2	6,992	0.03%
2021/09/17	15	40.17	21	40.45	40.75	-6	7,018	-0.09%
2021/09/16	9	40.69	4	40.69	40.25	5	7,020	0.07%
2021/09/15	28	41.33	25	41.01	40.30	3	7,014	0.04%
2021/09/14	11	41.74	11	41.49	40.95	0	6,918	0.00%
2021/09/13	16	41.93	16	41.83	41.70	0	6,965	0.00%
2021/09/10	21.2	41.45	33	41.80	42.50	-11.8	6,968	-0.17%
2021/09/09	25.1	40.22	26	40.37	40.80	-0.9	6,948	-0.01%
2021/09/08	41.1	40.54	55.1	40.52	40.05	-14	6,946	-0.20%
2021/09/07	82.1	42.06	74.1	42.02	41.00	8	6,961	0.11%
2021/09/06	80.1	44.67	46	44.36	43.75	34.1	6,884	0.50%
2021/09/03	270.2	44.31	212.2	44.46	45.85	58	6,819	0.85%	大買/大賣/
2021/09/02	186.1	44.80	214.7	44.84	43.00	-28.7	6,649	-0.43%	大買/大賣/
2021/09/01	48	41.99	55	41.95	42.40	-7	6,357	-0.11%
2021/08/31	11	40.29	9.4	40.51	40.20	1.6	6,283	0.03%
2021/08/30	30.4	40.38	22	40.18	40.00	8.3	6,340	0.13%
2021/08/27	26	40.57	54	40.56	40.35	-28	6,337	-0.44%
2021/08/26	26.1	40.92	18	41.29	41.15	8.1	6,365	0.13%
2021/08/25	15.1	40.41	39.5	40.25	41.65	-24.4	6,393	-0.38%
2021/08/24	11.4	39.25	6	39.53	38.70	5.4	6,420	0.08%
2021/08/23	26	39.59	33	39.56	39.95	-7	6,419	-0.11%
2021/08/20	46	37.87	61	37.84	38.05	-15	6,421	-0.23%
2021/08/19	107	39.72	70.1	39.22	37.15	37	6,404	0.58%	大買/
2021/08/18	71.7	39.04	34.1	37.53	40.80	37.6	6,232	0.60%
2021/08/17	16.1	39.11	15	38.75	37.50	1.1	6,281	0.02%
2021/08/16	17	39.46	30	39.05	39.15	-13	6,417	-0.20%
2021/08/13	39.2	41.06	22	40.97	40.10	17.2	6,419	0.27%
2021/08/12	36.3	42.00	26.1	41.94	42.40	10.2	6,398	0.16%
2021/08/11	37.1	41.20	45.1	41.56	40.50	-8	6,391	-0.12%
2021/08/10	58.1	42.55	87.2	42.47	42.65	-29.1	6,351	-0.46%
2021/08/09	132.8	45.26	86.1	45.18	44.00	46.7	6,292	0.74%	大買/
2021/08/06	75	49.38	74	49.37	48.85	1	6,178	0.02%
2021/08/05	98	50.32	68.3	50.44	49.70	29.7	6,089	0.49%
2021/08/04	182.4	51.23	140.4	51.66	50.90	42	6,067	0.69%	大買/大賣/
2021/08/03	144	50.73	74.7	50.84	50.00	69.3	5,853	1.18%	大買/
2021/08/02	71	49.76	72.2	49.80	50.40	-1.2	5,732	-0.02%
2021/07/30	71.4	48.69	63	48.92	48.10	8.4	5,656	0.15%
2021/07/29	41.1	46.70	28	47.12	47.30	13.1	5,563	0.24%
2021/07/28	84.2	45.81	71.7	45.56	46.15	12.5	5,528	0.23%
2021/07/27	80.2	49.22	86	49.20	48.20	-5.8	5,454	-0.11%
2021/07/26	139.9	49.97	87.8	50.10	49.00	52.1	5,398	0.96%	大買/
2021/07/23	164.5	51.68	136.5	51.62	50.90	28	5,241	0.53%	大買/大賣/
2021/07/22	167.3	50.86	191.6	50.88	50.90	-24.3	5,058	-0.48%	大買/大賣/
2021/07/21	258.8	51.88	248.6	52.07	50.40	10.2	4,870	0.21%	大買/大賣/
2021/07/20	383	50.28	384.8	50.35	50.60	-1.8	4,546	-0.04%	大買/大賣/
2021/07/19	529.6	48.91	425.8	49.31	48.85	103.8	4,189	2.48%	大買/大賣/鉅額交易
2021/07/16	60.8	45.67	118	45.82	47.60	-57.2	3,875	-1.48%	大賣/
2021/07/15	29.1	42.83	39	43.07	43.30	-9.9	3,727	-0.26%
2021/07/14	24.8	42.18	42	42.37	41.70	-17.3	3,724	-0.46%
2021/07/13	135.4	45.98	173.1	45.60	43.10	-37.7	3,704	-1.02%	大買/大賣/
2021/07/12	94.3	45.48	71.1	45.87	46.70	23.2	3,630	0.64%
2021/07/09	197	44.01	170	44.16	43.95	27	3,500	0.77%	大買/大賣/
2021/07/08	99.1	42.73	85	42.84	42.80	14.1	3,315	0.43%
2021/07/07	46	40.68	67.6	41.24	42.45	-21.6	3,223	-0.67%
2021/07/06	101.6	39.79	53.1	39.46	38.60	48.4	3,150	1.54%	大買/
2021/07/05	18	38.24	53	38.44	39.45	-35	3,161	-1.11%
2021/07/02	3	36.08	14	35.99	35.90	-11	3,441	-0.32%
2021/07/01	7.3	35.79	9.2	35.46	35.50	-1.9	3,774	-0.05%
2021/06/30	4	36.60	8	37.03	36.40	-4	4,141	-0.10%
2021/06/29	31	37.00	8	37.44	36.05	23	4,326	0.53%
2021/06/28	7.1	37.27	10.1	36.53	37.60	-3	4,511	-0.07%
2021/06/25	3	36.18	9	36.35	35.80	-6	4,571	-0.13%
2021/06/24	1	35.70	1	35.85	35.70	0	4,723	0.00%
2021/06/23	1	35.30	5.3	35.65	35.70	-4.3	4,756	-0.09%
2021/06/22	0.2	35.10	7	35.73	35.20	-6.8	4,762	-0.14%
2021/06/21	21	35.57	15	35.74	35.20	6	4,726	0.13%
2021/06/18	8	37.19	7	37.81	36.70	1	4,775	0.02%
2021/06/17	1	36.70	12	36.81	37.35	-11	4,872	-0.23%
2021/06/16	16	36.90	8	37.19	36.15	8	4,941	0.16%
2021/06/15	4.1	37.46	6	37.48	37.30	-2	4,910	-0.04%
2021/06/11	20	37.23	28	37.34	36.75	-8	4,921	-0.16%
2021/06/10	10.2	36.90	16	36.92	36.50	-5.9	4,985	-0.12%
2021/06/09	11.1	36.28	42.2	36.36	35.90	-31.1	4,982	-0.62%
2021/06/08	12	35.42	9	35.31	35.20	3	5,004	0.06%
2021/06/07	19	35.56	34	35.40	35.35	-15	5,045	-0.30%
2021/06/04	12	36.46	10	36.47	36.00	2	5,044	0.04%
2021/06/03	31	36.90	35	37.21	37.20	-4	5,061	-0.08%
2021/06/02	46.1	36.87	16.1	36.94	36.90	30	5,041	0.60%
2021/06/01	34.1	37.34	26	37.64	37.25	8.1	5,016	0.16%
2021/05/28	6	36.00	12.2	36.15	36.30	-6.1	5,049	-0.12%
2021/05/27	17.3	35.18	16	35.57	35.05	1.3	5,101	0.03%
2021/05/26	15	36.08	26	36.11	35.60	-11	5,130	-0.21%
2021/05/25	88.1	36.02	75	36.33	36.00	13.1	5,134	0.26%
2021/05/24	163	35.14	136	35.38	35.10	27	5,081	0.53%	大買/大賣/
2021/05/21	22	33.37	9	34.20	34.30	13	4,950	0.26%
2021/05/20	8	31.82	5	31.40	31.20	3	5,039	0.06%
2021/05/19	6	31.74	9	31.93	33.00	-3	5,149	-0.06%
2021/05/18	18	29.80	25	30.23	31.05	-7	5,308	-0.13%
2021/05/17	6	29.58	23	28.75	28.25	-17	5,378	-0.32%
2021/05/14	25	32.61	26	31.96	31.35	-1	5,374	-0.02%
2021/05/13	13	30.19	35.2	31.15	32.10	-22.2	5,392	-0.41%
2021/05/12	4	33.18	38.1	32.07	31.30	-34.1	5,458	-0.62%
2021/05/11	9.1	36.50	9.1	35.85	34.75	0	5,471	0.00%
2021/05/10	5	39.37	18	38.66	38.60	-13	5,523	-0.24%
2021/05/07	18	39.17	12	39.46	39.90	6	5,627	0.11%
2021/05/06	12	37.35	11	37.86	37.40	1	5,616	0.02%
2021/05/05	15	38.43	19	38.42	37.85	-4	5,648	-0.07%
2021/05/04	36.2	37.64	50.8	38.11	38.50	-14.6	5,710	-0.25%
2021/05/03	26.5	41.57	25.1	40.78	40.25	1.4	5,733	0.02%
2021/04/29	26	43.25	54.3	42.95	42.65	-28.3	5,794	-0.49%
2021/04/28	23	43.85	11	43.40	43.10	12	5,910	0.20%
2021/04/27	52.4	44.46	33	44.62	44.15	19.4	6,148	0.32%
2021/04/26	47.2	45.71	21.1	45.74	45.50	26.1	6,315	0.41%
2021/04/23	31	44.84	26	45.14	45.95	5	6,558	0.08%
2021/04/22	115.1	46.48	121.5	46.86	44.45	-6.4	7,110	-0.09%	大買/大賣/
2021/04/21	19	45.21	14.1	45.55	45.00	4.9	7,442	0.07%
2021/04/20	17.1	45.58	31.5	45.77	45.65	-14.4	7,723	-0.19%
2021/04/19	33	45.62	31.4	45.76	45.05	1.6	7,967	0.02%
2021/04/16	72.1	47.01	32	47.27	46.85	40.1	7,998	0.50%
2021/04/15	44.4	45.63	32	45.64	46.00	12.4	7,966	0.16%
2021/04/14	56.1	44.07	59	43.60	44.60	-2.9	7,954	-0.04%
2021/04/13	42	46.73	32.1	46.27	45.35	9.9	7,936	0.13%
2021/04/12	89.2	47.27	62	47.17	46.30	27.2	7,924	0.34%
2021/04/09	75.7	48.78	54.9	48.88	47.70	20.9	7,957	0.26%
2021/04/08	315.2	53.01	270.6	52.23	50.80	44.5	7,874	0.57%	大買/大賣/
2021/04/07	140.6	49.10	193.4	49.28	50.80	-52.8	7,737	-0.68%	大買/大賣/
2021/04/06	304.4	49.73	213.1	48.58	46.25	91.3	8,114	1.13%	大買/大賣/
2021/04/01	54	48.72	73.1	49.00	49.30	-19.1	7,935	-0.24%
2021/03/31	94	42.92	134.3	43.54	44.85	-40.3	7,785	-0.52%	大賣/
2021/03/30	28	39.85	92	40.34	40.80	-64	7,590	-0.84%
2021/03/29	116.1	39.88	85.4	39.95	39.80	30.7	7,524	0.41%	大買/
2021/03/26	7	38.34	22	38.40	38.45	-15	7,514	-0.20%
2021/03/25	22	37.89	10	37.87	37.60	12	7,577	0.16%
2021/03/24	25	37.97	4	38.06	37.80	21	7,655	0.27%
2021/03/23	30	38.53	31	38.40	38.00	-1	7,983	-0.01%
2021/03/22	93	39.46	54	39.67	38.80	39	7,982	0.49%
2021/03/19	59.6	38.52	61	38.59	38.45	-1.5	8,171	-0.02%
2021/03/18	16	37.75	5.1	37.72	37.55	10.9	8,189	0.13%
2021/03/17	12.1	37.74	19	37.96	37.45	-6.9	8,245	-0.08%
2021/03/16	42	38.73	46	38.81	37.60	-4	8,342	-0.05%
2021/03/15	21	37.83	7	38.26	38.20	14	8,446	0.17%
2021/03/12	43	38.33	22	38.48	37.55	21	8,495	0.25%
2021/03/11	20	37.91	31	38.09	38.25	-11	8,563	-0.13%
2021/03/10	66	37.91	79	37.87	37.20	-13	8,654	-0.15%
2021/03/09	24.1	36.68	20	36.56	37.15	4.1	8,847	0.05%
2021/03/08	55	36.26	1	37.20	35.90	54	8,934	0.60%
2021/03/05	12.1	36.16	25	36.25	36.20	-12.9	9,125	-0.14%
2021/03/04	23	36.36	1	36.50	36.10	22	9,282	0.24%
2021/03/03	28.3	36.97	11	37.53	36.95	17.3	9,766	0.18%
2021/03/02	64	38.70	59.2	38.91	37.60	4.8	10,027	0.05%
2021/02/26	13	37.66	10	37.72	37.30	3	10,675	0.03%
2021/02/25	19.3	38.97	35	38.46	38.20	-15.7	11,280	-0.14%
2021/02/24	40	39.14	17.1	39.46	38.95	22.9	11,445	0.20%
2021/02/23	38	40.08	64	40.42	39.80	-26	11,740	-0.22%
2021/02/22	59.2	42.15	48	42.06	41.10	11.2	11,721	0.10%
2021/02/19	26	41.40	41.2	41.86	41.50	-15.2	11,630	-0.13%
2021/02/18	130.1	40.82	123	40.79	40.45	7.1	11,709	0.06%	大買/大賣/
2021/02/17	17	37.96	78.1	38.49	39.15	-61.1	11,615	-0.53%
2021/02/05	5.1	35.87	39	35.78	35.60	-33.9	11,542	-0.29%
2021/02/04	68	35.93	36	36.11	35.60	32	11,538	0.28%
2021/02/03	53.1	36.49	41	36.36	36.10	12.1	11,647	0.10%
2021/02/02	24	34.98	24.1	35.06	34.80	-0.1	11,573	0.00%
2021/02/01	43.1	35.21	63.1	35.52	33.95	-20	11,622	-0.17%
2021/01/29	149	37.50	102	37.14	36.95	47	11,625	0.40%	大買/大賣/
2021/01/28	26	36.89	10	36.75	36.60	16	11,595	0.14%
2021/01/27	14	37.14	26	37.16	37.95	-12	11,639	-0.10%
2021/01/26	41	37.48	46	37.67	36.75	-5	11,723	-0.04%
2021/01/25	62.3	38.72	19	38.84	38.40	43.3	11,672	0.37%
2021/01/22	61	39.17	103	39.33	39.90	-42	11,665	-0.36%	大賣/
2021/01/21	166	39.47	117	38.73	38.25	49	11,681	0.42%	大買/大賣/
2021/01/20	190	41.06	197.1	41.17	39.90	-7.1	11,627	-0.06%	大買/大賣/
2021/01/19	154.1	40.92	173	40.82	39.95	-19	11,434	-0.17%	大買/大賣/
2021/01/18	225.1	41.76	221.2	41.89	41.15	3.9	11,268	0.03%	大買/大賣/
2021/01/15	442.2	42.39	497	42.42	41.10	-54.8	11,022	-0.50%	大買/大賣/
2021/01/14	356.1	37.33	354	38.12	40.25	2	10,463	0.02%	大買/大賣/
2021/01/13	186	35.46	216.1	35.91	36.60	-30.1	10,049	-0.30%	大買/大賣/
2021/01/12	121.1	33.89	143	34.40	33.30	-21.9	9,995	-0.22%	大買/大賣/
2021/01/11	37.4	32.96	56	32.91	32.90	-18.6	9,871	-0.19%
2021/01/08	31	32.23	39	32.50	31.85	-8	10,437	-0.08%
2021/01/07	10.1	32.62	8	32.38	32.30	2.1	10,741	0.02%
2021/01/06	24	32.23	42.1	32.12	31.95	-18.1	10,821	-0.17%
2021/01/05	54	32.37	66	31.86	31.70	-12	10,828	-0.11%
2021/01/04	78.1	32.73	42.1	32.82	32.30	36	10,836	0.33%
2020/12/31	39	32.17	36	31.94	31.80	3	10,799	0.03%
2020/12/30	91	33.50	121	33.35	32.50	-30	10,990	-0.27%	大賣/
2020/12/29	304	35.56	227.2	35.70	34.70	76.8	10,909	0.70%	大買/大賣/
2020/12/28	74	32.62	166	32.65	33.30	-92	10,246	-0.90%	大賣/
2020/12/25	23	31.36	10	31.27	31.05	13	10,112	0.13%
2020/12/24	16	30.92	21	31.06	30.75	-5	10,158	-0.05%
2020/12/23	6	30.73	12	30.86	30.95	-6	10,183	-0.06%
2020/12/22	43	31.32	27.1	31.38	30.50	15.9	10,244	0.16%
2020/12/21	35	32.17	52	32.15	31.85	-17	10,133	-0.17%
2020/12/18	34	32.46	49.3	32.57	32.50	-15.3	10,135	-0.15%
2020/12/17	157.5	32.91	156.2	33.09	32.45	1.3	10,105	0.01%	大買/大賣/
2020/12/16	38.2	31.99	36	31.86	31.65	2.2	9,817	0.02%
2020/12/15	147	32.44	101	32.64	31.35	46	9,836	0.47%	大買/大賣/
2020/12/14	46.1	31.57	47	31.74	31.55	-0.9	9,854	-0.01%
2020/12/11	23	31.27	40	31.23	30.50	-17	10,463	-0.16%
2020/12/10	56.1	31.19	32	30.95	31.10	24.1	11,009	0.22%
2020/12/09	51	31.79	59.1	31.67	31.85	-8	10,898	-0.07%
2020/12/08	49.2	30.74	40.1	30.93	30.65	9.2	10,838	0.08%
2020/12/07	39.1	29.41	52.2	29.48	30.45	-13.1	10,996	-0.12%
2020/12/04	66	31.10	40	31.11	30.75	26	10,907	0.24%
2020/12/03	108	31.28	94	30.91	30.30	14	10,803	0.13%	大買/
2020/12/02	24	33.71	32.2	34.08	33.10	-8.1	10,629	-0.08%
2020/12/01	186	34.49	113	34.14	33.80	73	10,668	0.68%	大買/大賣/
2020/11/30	126	34.61	64	34.35	34.30	62	10,483	0.59%	大買/
2020/11/27	251.2	35.02	286	35.17	35.20	-34.8	10,356	-0.34%	大買/大賣/
2020/11/26	182.1	34.52	147.2	34.20	32.95	34.9	9,982	0.35%	大買/大賣/
2020/11/25	266	34.06	377	33.71	35.65	-111	9,693	-1.15%	大買/大賣/鉅額交易
2020/11/24	457.4	32.62	399	32.62	32.45	58.4	9,005	0.65%	大買/大賣/
2020/11/23	168	29.31	190	30.01	30.50	-22	8,365	-0.26%	大買/大賣/
2020/11/20	160	27.04	252	26.65	27.75	-92	8,207	-1.12%	大買/大賣/
2020/11/19	6	25.25	32	25.35	25.25	-26	7,906	-0.33%
2020/11/18	7	25.16	9	25.21	25.15	-2	7,901	-0.03%
2020/11/17	44	25.60	14.3	25.85	25.45	29.7	7,895	0.38%
2020/11/16	31	25.41	45.2	25.55	25.25	-14.2	7,733	-0.18%
2020/11/13	13	24.88	13	24.90	24.85	0	7,678	0.00%
2020/11/12	26	24.53	24	24.77	24.80	2	7,692	0.03%
2020/11/11	34	25.40	32	24.71	24.60	2	7,682	0.03%
2020/11/10	28	24.77	3	25.15	24.60	25	7,557	0.33%
2020/11/09	69	25.54	53	25.68	25.60	16	7,556	0.21%
2020/11/06	32	25.21	49	25.40	25.05	-17	7,466	-0.23%
2020/11/05	42	24.94	56	25.23	24.80	-14	7,407	-0.19%
2020/11/04	87	24.96	83	24.94	24.95	4	7,397	0.05%
2020/11/03	26	24.71	50	24.89	25.00	-24	7,369	-0.33%
2020/11/02	24	23.36	22	23.63	23.25	2	7,294	0.03%
2020/10/30	62	24.00	41	24.14	23.50	21	7,398	0.28%
2020/10/29	32	24.06	55	23.31	24.00	-23	7,438	-0.31%
2020/10/28	29	23.56	10	23.33	23.20	19	7,654	0.25%
2020/10/27	33	24.19	24	24.30	24.00	9	7,673	0.12%
2020/10/26	45	25.41	38	25.39	25.00	7	7,623	0.09%
2020/10/23	4	25.69	8	25.55	25.50	-4	7,619	-0.05%
2020/10/22	16	25.20	21	25.35	25.60	-5	7,638	-0.07%
2020/10/21	17	25.58	23	25.47	25.65	-6	7,636	-0.08%
2020/10/20	160	26.27	122	26.34	25.65	38	7,616	0.50%	大買/大賣/
2020/10/19	63	25.41	51	25.16	25.45	12	7,587	0.16%
2020/10/16	347	27.65	253	26.86	26.05	94	7,541	1.25%	大買/大賣/
2020/10/15	76	27.09	255	27.34	27.65	-179	6,928	-2.58%	大賣/鉅額交易
2020/10/14	45	23.50	63	24.44	25.15	-18	6,621	-0.27%
2020/10/13	26	23.01	21	23.11	22.90	5	6,575	0.08%
2020/10/12	43	23.38	13	23.25	23.20	30	6,516	0.46%
2020/10/08	38	23.91	7	23.77	23.80	31	6,541	0.47%
2020/10/07	176	24.71	136	24.57	23.75	40	6,519	0.61%	大買/大賣/
2020/10/06	36	23.68	11	23.57	23.60	25	6,319	0.40%
2020/10/05	14	24.84	2	25.30	24.50	12	6,298	0.19%
2020/09/30	11	25.61	4	25.29	25.20	7	6,462	0.11%
2020/09/29	1	24.95	20	24.85	26.10	-19	6,666	-0.28%
2020/09/28	1.5	23.90	5	23.81	23.75	-3.5	6,907	-0.05%
2020/09/25	19	24.11	11	22.97	22.70	8	6,987	0.11%
2020/09/24	6	23.64	5	23.99	23.75	1	7,210	0.01%
2020/09/23	4	25.10	12	25.46	24.70	-8	7,297	-0.11%
2020/09/22	5	24.25	33	24.11	24.15	-28	7,295	-0.38%
2020/09/21	23	25.10	36	24.99	25.05	-13	7,268	-0.18%
2020/09/18	19	24.94	51	25.07	25.10	-32	7,474	-0.43%
2020/09/17	114	24.26	106	24.33	24.85	8	7,527	0.11%	大買/大賣/
2020/09/16	609	23.81	491	23.82	23.80	118	7,228	1.63%	大買/大賣/鉅額交易
2020/09/15	203	22.50	159	22.51	23.15	44	6,509	0.68%	大買/大賣/
2020/09/14	3	21.05	11	21.05	21.05	-8	5,882	-0.14%
2020/09/11	6	18.47	49	18.71	19.15	-43	5,861	-0.73%
2020/09/10	12	16.98	93	17.11	17.45	-81	5,726	-1.41%
2020/09/09	5	15.60	1	15.80	15.90	4	5,488	0.07%
2020/09/08	5	15.90	2	15.80	15.70	3	5,462	0.05%
2020/09/07	5	16.19	7	16.10	16.20	-2	5,483	-0.04%
2020/09/04	30	16.34	84	16.61	16.10	-54	5,393	-1.00%
2020/09/03	8	15.87	17	15.84	15.85	-9	5,238	-0.17%
2020/09/02	6	15.70	17	15.76	15.70	-11	5,205	-0.21%
2020/09/01	165	16.61	35	16.66	15.85	130	5,138	2.53%	大買/鉅額交易
2020/08/31	13	16.37	28	16.20	16.60	-15	4,991	-0.30%
2020/08/28	0	0.00	9	15.39	15.45	-9	4,930	-0.18%
2020/08/27	3	15.20	3	15.15	15.15	0	4,896	0.00%
2020/08/26	1	15.80	22	15.98	15.60	-21	4,901	-0.43%
2020/08/25	1	15.45	10	15.26	15.35	-9	4,848	-0.19%
2020/08/24	10	14.94	2	14.83	14.70	8	4,803	0.17%
2020/08/21	8	14.16	11	14.48	14.70	-3	4,788	-0.06%
2020/08/20	21	13.94	1	13.50	13.65	20	4,771	0.42%
2020/08/19	21	15.00	10	15.30	14.80	11	4,734	0.23%
2020/08/18	4	15.69	5	16.06	15.60	-1	4,693	-0.02%
2020/08/17	0	0.00	2	16.05	16.00	-2	4,659	-0.04%
2020/08/14	0	0.00	5	15.75	15.95	-5	4,642	-0.11%
2020/08/13	8	16.00	10	16.00	15.65	-2	4,609	-0.04%
2020/08/12	13	15.98	14	16.01	16.25	-1	4,570	-0.02%
2020/08/11	13	16.37	1	16.00	15.95	12	4,539	0.26%
2020/08/10	21	16.57	18	16.48	16.25	3	4,509	0.07%
2020/08/07	4	16.54	6	16.75	16.40	-2	4,469	-0.04%
2020/08/06	6	16.90	19	16.95	16.70	-13	4,433	-0.29%
2020/08/05	61	17.44	62	17.52	16.95	-1	4,386	-0.02%
2020/08/04	50	16.90	54	16.95	17.45	-4	4,252	-0.09%
2020/08/03	136	16.92	96	17.01	17.10	40	4,147	0.96%	大買/
2020/07/31	63	15.77	99.3	16.01	16.05	-36.3	3,817	-0.95%
2020/07/30	7	14.55	2	14.60	14.60	5	3,702	0.14%
2020/07/29	3	14.32	6	14.30	14.40	-3	3,680	-0.08%
2020/07/28	20	14.80	28	14.70	14.00	-8	3,649	-0.22%
2020/07/27	11	15.19	32	15.18	14.75	-21	3,621	-0.58%
2020/07/24	13	15.54	12	15.77	15.40	1	3,586	0.03%
2020/07/23	104	15.88	69	15.93	16.20	35	3,550	0.99%	大買/
2020/07/22	19	15.03	26	15.33	15.40	-7	3,334	-0.21%
2020/07/21	2	13.95	7	14.03	14.00	-5	3,226	-0.15%
2020/07/20	4	14.15	2	13.55	13.55	2	3,204	0.06%
2020/07/17	55	15.02	33	15.15	14.50	22	3,152	0.70%
2020/07/16	5	14.56	3	14.55	14.60	2	3,089	0.06%
2020/07/15	36	15.03	26	15.00	14.50	10	3,060	0.33%
2020/07/14	3	14.70	7	14.98	14.50	-4	2,979	-0.13%
2020/07/13	25	15.55	58.3	15.59	15.35	-33.3	2,924	-1.14%
2020/07/10	32	15.69	26	15.37	15.10	6	2,867	0.21%
2020/07/09	139.3	17.69	116	17.03	16.05	23.3	2,753	0.85%	大買/大賣/
2020/07/08	133.3	17.18	132	17.38	17.35	1.3	2,532	0.05%	大買/大賣/
2020/07/07	82	16.43	54	16.51	16.75	28	2,255	1.24%
2020/07/06	73	15.40	56	15.43	15.25	17	1,929	0.88%
2020/07/03	148	15.40	104	15.56	15.70	44	1,811	2.43%	大買/大賣/
2020/07/02	29	13.58	16	14.07	14.30	13	1,509	0.86%
2020/07/01	17	13.00	17	13.10	13.00	0	1,373	0.00%
2020/06/30	2	12.80	8	12.65	12.75	-6	1,269	-0.47%
2020/06/29	152	13.14	213	13.16	13.15	-61	1,230	-4.96%	大買/大賣/
2020/06/24	98	12.74	17	12.83	12.95	81	961	8.43%
2020/06/23	1	11.80	4	11.73	11.80	-3	828	-0.36%
2020/06/18	0	0.00	0	10.75	10.70	0	806	0.00%
2020/06/12	3	10.30	0	0.00	10.90	3	824	0.36%
2020/06/09	0	0.00	1	11.10	11.00	-1	806	-0.12%
2020/06/08	1	11.30	0	0.00	11.25	1	821	0.12%
2020/06/05	2	11.38	2	11.45	11.30	0	820	0.00%
2020/06/04	3	11.30	5	11.35	11.30	-2	824	-0.24%
2020/06/02	0	0.00	1	11.50	11.25	-1	814	-0.12%
2020/05/28	5	10.50	0	0.00	10.40	5	801	0.62%
2020/05/22	0	11.00	0	0.00	11.00	0	796	0.00%
2020/05/21	0	0.00	5	10.94	11.10	-5	794	-0.63%
2020/05/20	0	0.00	6	10.80	10.80	-6	791	-0.76%
2020/05/14	1	11.30	0	0.00	10.90	1	872	0.11%
2020/05/13	0	0.00	6	11.55	11.55	-6	834	-0.72%
2020/05/12	0	0.00	10	11.25	11.15	-10	832	-1.20%
2020/05/04	5	11.25	1	11.05	11.05	4	897	0.45%
2020/04/30	2	11.75	2	11.35	11.45	0	904	0.00%
2020/04/29	1	11.20	0	0.00	11.30	1	888	0.11%
2020/04/28	19	11.40	16	11.55	11.60	3	906	0.33%
2020/04/27	0	0.00	7	10.56	10.90	-7	877	-0.80%
2020/04/21	1	9.70	0	0.00	9.68	1	868	0.12%
2020/04/20	0	0.00	5	9.87	9.95	-5	864	-0.58%
2020/04/17	0	0.00	2	9.85	9.78	-2	869	-0.23%
2020/04/15	5	9.75	2	9.74	9.63	3	865	0.35%
2020/04/14	1	9.70	2	9.66	9.65	-1	872	-0.11%
2020/04/10	20	9.53	7	9.81	9.80	13	917	1.42%
2020/04/09	2	9.60	5	9.42	9.43	-3	923	-0.33%
2020/04/08	2	9.47	1	9.37	9.45	1	918	0.11%
2020/04/07	0	0.00	10	8.98	9.18	-10	908	-1.10%
2020/04/01	1	8.10	0	0.00	8.12	1	926	0.11%
2020/03/30	1	7.46	0	0.00	7.80	1	941	0.11%
2020/03/27	3	7.99	4	8.00	7.80	-1	953	-0.10%
2020/03/24	1	6.31	0	0.00	6.31	1	969	0.10%
2020/03/23	1	6.17	0	0.00	6.10	1	1,015	0.10%
2020/03/18	6	6.89	11	6.98	6.86	-5	1,050	-0.48%
2020/03/17	2	6.94	15	6.91	6.87	-13	1,072	-1.21%
2020/03/16	2	7.63	2	8.40	7.63	0	1,111	0.00%
2020/03/13	3	8.47	0	0.00	8.47	3	1,112	0.27%
2020/03/12	3	9.47	0	0.00	9.41	3	1,163	0.26%
2020/03/10	1	10.30	0	0.00	10.60	1	1,173	0.09%
2020/03/09	0	0.00	5	11.15	10.65	-5	1,185	-0.42%
2020/03/06	0	0.00	1	11.30	11.25	-1	1,193	-0.08%
2020/03/04	2	11.15	0	0.00	11.25	2	1,264	0.16%
2020/03/02	3	10.65	0	0.00	10.85	3	1,329	0.23%
2020/02/26	1	11.50	0	0.00	11.50	1	1,394	0.07%
2020/02/21	0	0.00	3	12.30	12.20	-3	1,678	-0.18%
2020/02/18	0	0.00	1	12.30	12.20	-1	1,750	-0.06%
2020/02/14	0	0.00	1	12.20	12.20	-1	1,830	-0.05%
2020/02/13	0	0.00	1	12.20	11.90	-1	2,010	-0.05%
2020/02/11	1	11.90	9	11.92	11.95	-8	2,396	-0.33%
2020/02/10	0	0.00	1	11.30	11.80	-1	2,440	-0.04%
2020/02/07	0	0.00	1	12.00	11.95	-1	2,478	-0.04%
2020/02/06	7	12.34	0	0.00	12.30	7	2,484	0.28%
2020/02/05	7	12.26	6	12.31	12.15	1	2,498	0.04%
2020/02/04	2	11.20	1	10.90	11.60	1	2,467	0.04%
2020/02/03	1	10.65	2	10.40	10.55	-1	2,475	-0.04%
2020/01/31	5	10.85	1	11.70	11.15	4	2,473	0.16%
2020/01/30	7	12.06	0	0.00	12.05	7	2,511	0.28%
2020/01/20	1	13.35	0	0.00	13.35	1	2,573	0.04%
2020/01/16	0	0.00	1	13.30	13.45	-1	2,892	-0.03%
2020/01/15	1	13.30	0	0.00	13.25	1	3,043	0.03%
2020/01/13	1	13.35	10	13.20	13.45	-9	3,055	-0.29%
2020/01/10	1	13.20	0	0.00	13.10	1	3,086	0.03%
2020/01/09	3	13.20	0	0.00	13.20	3	3,110	0.10%
2020/01/08	1	13.30	0	0.00	13.10	1	3,157	0.03%
2020/01/07	6	13.19	5	13.55	13.15	1	3,230	0.03%
2020/01/06	1	13.60	0	0.00	13.55	1	3,249	0.03%
2020/01/03	3	14.32	0	0.00	14.20	3	3,275	0.09%
2019/12/30	2	14.85	5	14.67	14.70	-3	3,596	-0.08%
2019/12/26	10	14.45	0	0.00	14.45	10	3,870	0.26%
2019/12/25	2	14.30	8	14.60	14.35	-6	4,028	-0.15%
2019/12/24	3	14.33	5	14.23	14.25	-2	4,174	-0.05%
2019/12/23	3	14.53	0	0.00	14.45	3	4,431	0.07%
2019/12/20	10	14.57	7	14.56	14.65	3	4,672	0.06%
2019/12/19	6	14.63	3	14.65	14.55	3	4,839	0.06%
2019/12/18	3	14.75	5	15.06	14.60	-2	5,121	-0.04%
2019/12/17	1	14.50	0	0.00	14.55	1	5,188	0.02%
2019/12/13	8	14.62	8	14.79	14.50	0	5,449	0.00%
2019/12/12	2	14.85	1	14.60	14.65	1	5,439	0.02%
2019/12/11	6	15.01	5	14.82	14.95	1	5,424	0.02%
2019/12/10	1	14.30	0	0.00	14.40	1	5,399	0.02%
2019/12/09	17	14.25	11	14.25	14.30	6	5,442	0.11%
2019/12/04	1	15.15	3	14.98	15.05	-2	5,449	-0.04%
2019/12/03	4	14.90	8	14.83	14.95	-4	5,445	-0.07%
2019/12/02	1	14.75	2	14.80	14.70	-1	5,446	-0.02%
2019/11/29	0	0.00	6	15.43	15.25	-6	5,458	-0.11%
2019/11/28	9	15.18	2	15.30	15.00	7	5,473	0.13%
2019/11/27	10	15.52	27	15.47	15.40	-17	5,546	-0.31%
2019/11/26	4	15.75	6	15.80	15.70	-2	5,553	-0.04%
2019/11/25	8	15.96	6	16.11	15.65	2	5,694	0.04%
2019/11/22	9	15.87	1	15.80	15.70	8	5,665	0.14%
2019/11/21	28	16.82	41	16.43	16.00	-13	5,609	-0.23%
2019/11/20	0	0.00	8	15.59	15.50	-8	5,401	-0.15%
2019/11/19	4	15.73	5	15.75	15.70	-1	5,384	-0.02%
2019/11/18	6	15.70	19	15.82	15.90	-13	5,361	-0.24%
2019/11/15	12	16.00	27	16.14	15.85	-15	5,328	-0.28%
2019/11/14	20	15.58	2	15.75	15.60	18	5,262	0.34%
2019/11/13	15	16.17	3	16.20	16.05	12	5,206	0.23%
2019/11/12	44	16.43	45	16.48	16.40	-1	5,135	-0.02%
2019/11/11	39	15.91	44	16.01	16.00	-5	4,951	-0.10%
2019/11/08	19	14.75	22	15.40	15.45	-3	4,669	-0.06%
2019/11/07	6	14.14	3	14.42	14.05	3	4,558	0.07%
2019/11/06	5	15.10	0	0.00	14.90	5	4,517	0.11%
2019/11/05	4	14.68	3	14.75	14.85	1	4,468	0.02%
2019/11/04	3	15.00	5	15.09	14.70	-2	4,450	-0.04%
2019/11/01	5	14.54	3	14.73	14.90	2	4,421	0.05%
2019/10/31	2	14.58	3	14.75	14.50	-1	4,395	-0.02%
2019/10/30	7	14.81	0	0.00	14.75	7	4,366	0.16%
2019/10/29	9	15.17	10	15.13	15.10	-1	4,347	-0.02%
2019/10/28	3	15.53	17	15.78	15.40	-14	4,271	-0.33%
2019/10/25	13	15.40	17	15.47	15.45	-4	4,195	-0.10%
2019/10/24	106	15.63	97	15.63	15.75	9	4,132	0.22%	大買/
2019/10/23	16	14.79	30	14.53	15.05	-14	3,867	-0.36%
2019/10/22	4	13.71	4	13.78	13.70	0	3,715	0.00%
2019/10/21	2	13.68	1	13.75	13.70	1	3,711	0.03%
2019/10/18	10	14.04	13	13.90	13.95	-3	3,700	-0.08%
2019/10/17	3	13.50	1	13.60	13.85	2	3,658	0.05%
2019/10/16	21	13.76	51	13.50	13.50	-30	3,629	-0.83%
2019/10/15	13	13.96	24	14.01	13.65	-11	3,572	-0.31%
2019/10/14	12	14.64	7	14.93	14.65	5	3,485	0.14%
2019/10/09	32	14.87	66	14.88	14.80	-34	3,442	-0.99%
2019/10/08	71	14.88	42	14.85	14.70	29	3,383	0.86%
2019/10/07	47	16.28	69	16.35	15.75	-22	3,252	-0.68%
2019/10/04	89	15.82	30	15.76	15.70	59	3,139	1.88%
2019/10/03	80	15.93	78	15.91	16.00	2	3,035	0.07%
2019/10/02	46	15.07	62	15.32	15.30	-16	2,849	-0.56%
2019/10/01	69	15.28	54	14.92	14.70	15	2,722	0.55%
2019/09/27	33	16.20	29	16.30	16.00	4	2,557	0.16%
2019/09/26	66	16.21	49	16.32	16.35	17	2,397	0.71%
2019/09/25	48	15.27	40	15.64	15.75	8	2,122	0.38%
2019/09/24	59	14.86	61	14.76	14.75	-2	1,868	-0.11%
2019/09/23	52	14.77	26	14.85	15.30	26	1,689	1.54%
2019/09/20	21	13.62	7	13.89	13.95	14	1,391	1.01%
2019/09/19	9	12.21	11	12.20	12.70	-2	1,270	-0.16%
2019/09/18	4	11.14	2	11.30	11.55	2	1,084	0.18%
2019/09/17	1	10.95	1	11.00	10.75	0	979	0.00%
2019/09/16	0	0.00	7	11.26	11.15	-7	948	-0.74%
2019/09/12	1	11.45	5	11.42	11.30	-4	929	-0.43%
2019/09/11	5	11.16	3	11.15	11.20	2	889	0.22%
2019/09/10	0	0.00	1	10.45	10.90	-1	827	-0.12%
2019/09/09	7	10.99	3	10.78	10.75	4	806	0.50%
2019/09/06	5	10.62	1	10.65	10.50	4	759	0.53%
2019/09/04	2	10.20	2	10.25	10.15	0	703	0.00%
2019/09/03	2	10.38	2	10.40	10.25	0	684	0.00%
2019/09/02	1	10.80	8	11.07	10.95	-7	638	-1.10%
2019/08/30	29	10.73	3	10.98	10.85	26	580	4.48%
2019/08/29	1	10.00	6	9.95	10.25	-5	478	-1.04%
2019/08/28	15	10.39	5	10.60	10.30	10	417	2.40%
2019/08/27	0	0.00	1	9.76	9.76	-1	243	-0.41%
2019/08/16	0	0.00	3	8.24	8.21	-3	177	-1.69%
2019/08/14	2	8.20	2	8.23	8.27	0	166	0.00%
2019/08/13	3	8.40	0	0.00	8.26	3	163	1.83%
2019/05/02	0	0.00	1	7.88	7.99	-1	334	-0.30%
2019/04/09	1	8.28	0	0.00	8.22	1	1,044	0.10%
2019/03/27	0	8.03	0	0.00	8.02	0	1,023	0.00%
2019/03/25	0	8.08	0	0.00	8.08	0	1,021	0.00%
2019/03/21	0	0.00	1	8.11	8.13	-1	1,009	-0.10%
2019/03/20	1	8.14	0	0.00	8.14	1	1,009	0.10%
2019/01/29	0	0.00	1	8.32	8.35	-1	917	-0.11%
2019/01/28	0	0.00	2	8.22	8.14	-2	897	-0.22%
2019/01/25	1	8.21	0	0.00	8.14	1	887	0.11%
2019/01/23	0	0.00	9	8.70	8.52	-9	848	-1.06%
2019/01/22	11	8.88	3	8.55	8.70	8	824	0.97%
2019/01/18	4	7.72	0	0.00	7.75	4	675	0.59%
2018/10/12	0	0.00	1	7.49	7.72	-1	85	-1.17%
2018/09/10	0	0.00	1	9.00	8.92	-1	214	-0.47%
2018/08/03	0	0.00	2	9.57	9.59	-2	444	-0.45%
2018/08/01	0	0.00	3	9.65	9.61	-3	441	-0.68%
2018/07/20	0	0.00	2	9.45	9.32	-2	432	-0.46%
2018/07/11	0	0.00	1	9.46	9.43	-1	428	-0.23%
2018/07/06	0	0.00	2	9.43	9.43	-2	434	-0.46%
2018/07/03	0	0.00	10	10.30	9.99	-10	425	-2.35%
2018/06/29	0	0.00	3	10.40	10.50	-3	420	-0.71%
2018/06/27	25	10.98	3	10.77	10.30	22	411	5.35%
2018/06/25	5	10.76	4	10.91	10.95	1	360	0.28%
2018/06/14	1	10.70	0	0.00	10.75	1	314	0.32%
2018/03/15	1	10.40	0	0.00	10.30	1	231	0.43%