大世科 (8099)-國泰-敦南券商分點個股進出

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

大世科

(8099)

可現股當沖

股價
87.0
漲跌
▲6.5
漲幅
+8.07%
成交量
554張
產業
上櫃資訊服務類股
98人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

大世科 (8099)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	86.50	0.3	85.97	87.00	1.7	379	0.45%
2024/11/21	0.2	81.90	0.1	80.90	80.50	0.1	376	0.03%
2024/11/20	3	80.27	0	81.20	80.50	3	383	0.78%
2024/11/19	0	0.00	1	81.00	80.10	-1	393	-0.26%
2024/11/18	0	81.03	1	81.00	80.00	-1	410	-0.24%
2024/11/15	1	82.00	0	0.00	81.70	1	440	0.23%
2024/11/14	1	82.79	1.1	83.48	82.10	-0.1	453	-0.02%
2024/11/13	0	81.00	10	82.00	85.10	-10	456	-2.19%
2024/11/12	11.1	80.76	0.2	81.17	81.10	10.9	457	2.39%
2024/11/11	0.1	83.72	0	0.00	84.10	0.1	458	0.01%
2024/11/08	0.1	84.63	1	85.00	85.70	-0.9	461	-0.21%
2024/11/07	3.9	85.94	0	0.00	85.50	3.9	467	0.84%
2024/11/06	0.2	86.48	2	86.40	86.50	-1.8	468	-0.37%
2024/11/05	0.1	89.37	13	90.00	86.30	-12.9	470	-2.75%
2024/11/04	1.2	83.79	5	84.72	85.40	-3.8	481	-0.80%
2024/11/01	0.1	86.62	5	86.28	86.30	-4.9	483	-1.01%
2024/10/30	0	89.50	0	0.00	88.10	0	490	0.00%
2024/10/29	0	0.00	1	87.40	87.80	-1	495	-0.20%
2024/10/28	2	86.45	9	87.67	87.50	-7	496	-1.41%
2024/10/25	25.7	87.57	6	87.72	87.20	19.7	496	3.97%
2024/10/24	2	90.65	5.1	90.93	91.30	-3.1	492	-0.62%
2024/10/23	5.3	91.49	2.2	91.12	91.10	3.1	492	0.64%
2024/10/22	0.3	90.07	5.1	90.48	90.90	-4.8	512	-0.94%
2024/10/21	1.6	91.10	1	90.51	90.30	0.6	536	0.11%
2024/10/18	4.6	93.31	5.1	91.72	91.80	-0.5	551	-0.09%
2024/10/17	1.7	92.13	3.3	92.55	93.00	-1.6	566	-0.28%
2024/10/16	2	91.21	2	92.58	92.00	0	586	0.00%
2024/10/15	7.5	90.61	9	90.89	89.70	-1.5	623	-0.25%
2024/10/14	15.5	89.23	7.1	89.76	88.80	8.4	625	1.34%
2024/10/11	31.1	88.74	23.9	89.71	91.70	7.2	622	1.15%
2024/10/09	1	86.68	8	85.88	85.50	-7	624	-1.12%
2024/10/08	1	85.00	2.3	84.41	84.00	-1.2	626	-0.20%
2024/10/07	0.2	82.60	7.5	82.92	84.00	-7.3	641	-1.14%
2024/10/04	4	79.65	0	0.00	79.20	4	662	0.60%
2024/10/01	0	82.83	0	0.00	79.90	0	695	0.01%
2024/09/30	1	81.20	2	79.85	80.00	-1	771	-0.13%
2024/09/27	7.1	82.03	7	81.01	80.90	0.1	811	0.01%
2024/09/26	5	80.03	4	79.85	78.20	1	839	0.12%
2024/09/25	3	78.77	5.3	79.54	79.40	-2.3	860	-0.27%
2024/09/24	3	78.83	1	78.40	78.20	2	894	0.22%
2024/09/23	0.3	79.40	0.6	78.67	79.00	-0.3	956	-0.03%
2024/09/20	0	0.00	5	79.38	78.50	-5	1,020	-0.49%
2024/09/19	6	78.35	1.4	78.95	78.20	4.6	1,062	0.43%
2024/09/18	3.1	80.55	0	0.00	79.40	3.1	1,098	0.28%
2024/09/16	0	81.00	3.1	80.65	81.40	-3.1	1,109	-0.28%
2024/09/13	9	77.03	13.1	77.84	79.80	-4.1	1,134	-0.36%
2024/09/12	3.5	75.06	5.1	75.26	76.10	-1.6	1,139	-0.14%
2024/09/11	6	73.35	6	73.70	73.50	0	1,158	0.00%
2024/09/10	13	74.20	8	73.80	73.40	5	1,194	0.42%
2024/09/09	9	74.08	18.9	73.67	75.00	-9.9	1,260	-0.79%
2024/09/06	3.4	72.79	2.2	74.83	72.10	1.2	1,274	0.10%
2024/09/05	10.3	74.80	4	73.95	73.30	6.3	1,283	0.49%
2024/09/04	5.4	73.75	5.5	73.75	74.70	-0.1	1,287	-0.01%
2024/09/03	15	79.07	12.1	79.43	78.70	3	1,296	0.23%
2024/09/02	8.1	80.29	4	80.10	79.30	4.1	1,321	0.31%
2024/08/30	10.1	80.72	2	81.10	79.60	8.1	1,346	0.60%
2024/08/29	12	80.87	16.2	80.89	82.10	-4.2	1,375	-0.31%
2024/08/28	17.6	80.07	18	78.79	78.20	-0.4	1,377	-0.03%
2024/08/27	14.4	81.78	19	82.07	83.00	-4.6	1,436	-0.32%
2024/08/26	11	82.05	11	82.17	81.60	0	1,473	0.00%
2024/08/23	6.1	81.61	12	81.43	81.90	-5.9	1,482	-0.40%
2024/08/22	16.2	84.30	11.1	84.92	82.90	5.1	1,476	0.35%
2024/08/21	23.4	85.79	12.1	85.94	82.40	11.4	1,469	0.77%
2024/08/20	27.8	85.43	13.3	85.68	84.20	14.6	1,458	1.00%
2024/08/19	65.7	84.88	53	85.43	86.20	12.7	1,442	0.88%
2024/08/16	10	75.10	15.5	76.16	80.10	-5.5	1,412	-0.39%
2024/08/15	10.5	74.26	11.1	74.56	72.90	-0.5	1,397	-0.04%
2024/08/14	10.1	75.40	14	75.31	74.80	-3.9	1,393	-0.28%
2024/08/13	18	75.51	17	75.92	76.10	1	1,392	0.07%
2024/08/12	11	76.41	12	76.73	75.70	-1	1,388	-0.07%
2024/08/09	13.1	78.55	7	79.73	75.20	6.1	1,383	0.44%
2024/08/08	8.1	77.98	7	78.57	78.00	1.1	1,376	0.08%
2024/08/07	10.4	77.35	13.6	77.68	79.00	-3.2	1,374	-0.23%
2024/08/06	3	75.00	6	76.80	74.20	-3	1,368	-0.22%
2024/08/05	1.3	74.30	12	74.73	74.30	-10.7	1,351	-0.79%
2024/08/02	7	82.96	7	83.00	82.50	0	1,343	0.00%
2024/08/01	7.5	85.26	2	85.80	83.50	5.5	1,334	0.41%
2024/07/31	10.1	84.03	6.2	84.76	84.70	3.9	1,329	0.29%
2024/07/30	2	82.85	2.1	83.27	84.30	-0.1	1,333	-0.01%
2024/07/29	7	88.42	6	87.47	84.90	1	1,332	0.08%
2024/07/26	13.5	86.02	11.2	87.15	85.70	2.3	1,328	0.17%
2024/07/23	13.7	90.61	20.1	89.30	87.50	-6.3	1,321	-0.48%
2024/07/22	8.1	88.75	8.5	89.12	86.40	-0.5	1,297	-0.04%
2024/07/19	14.3	98.97	15.1	98.49	95.90	-0.8	1,270	-0.06%
2024/07/18	25.5	102.38	9	101.44	99.80	16.5	1,252	1.32%
2024/07/17	64.8	107.13	55.2	107.86	107.50	9.6	1,227	0.78%
2024/07/16	29.3	104.65	36.5	105.49	107.00	-7.2	1,196	-0.60%
2024/07/15	21.2	99.00	12	99.25	97.70	9.2	1,156	0.79%
2024/07/12	7.1	100.53	6.2	99.92	100.50	0.9	1,145	0.08%
2024/07/11	18.9	102.37	16.5	101.86	100.50	2.4	1,133	0.21%
2024/07/10	13.4	108.66	8	107.94	107.50	5.4	1,097	0.49%
2024/07/09	7.2	110.05	17.2	111.37	107.50	-10.1	1,085	-0.93%
2024/07/08	21.2	115.69	20	116.48	112.50	1.2	1,066	0.11%
2024/07/05	40.4	121.09	20.1	120.14	122.00	20.2	1,035	1.96%
2024/07/04	50.4	118.83	43.5	119.86	114.00	6.9	996	0.69%
2024/07/03	30.1	110.37	32.3	111.73	113.50	-2.2	929	-0.24%
2024/07/02	31.6	111.71	30.3	109.53	104.00	1.2	889	0.14%
2024/07/01	15.9	117.22	10.1	116.18	115.00	5.8	856	0.68%
2024/06/28	38.8	116.62	34.4	117.17	117.50	4.4	835	0.53%
2024/06/27	60.4	115.93	60.4	117.00	114.50	0	805	0.00%
2024/06/26	52.6	111.73	37.2	110.98	109.50	15.4	746	2.06%
2024/06/25	33	106.36	34.6	107.73	112.00	-1.5	689	-0.22%
2024/06/24	13	101.31	14.8	102.79	102.00	-1.8	658	-0.28%
2024/06/21	2.2	97.76	2.1	97.29	96.60	0	625	0.01%
2024/06/20	12.4	99.28	11	98.05	97.50	1.3	618	0.22%
2024/06/19	16.2	99.16	20.1	97.81	97.80	-3.9	597	-0.65%
2024/06/18	16	96.42	18.3	98.05	98.90	-2.3	598	-0.38%
2024/06/17	31.2	94.66	27.3	94.85	97.90	3.9	585	0.67%
2024/06/14	13.2	97.05	8.7	97.81	95.90	4.5	552	0.82%
2024/06/13	7.9	87.84	10.7	86.89	89.90	-2.8	487	-0.58%
2024/06/12	5	83.02	5.1	82.97	84.80	-0.1	472	-0.03%
2024/06/11	3.2	82.29	10	81.01	81.60	-6.8	472	-1.44%
2024/06/07	7.2	83.48	19	83.69	83.70	-11.8	491	-2.40%
2024/06/06	9.5	84.47	18.2	85.07	84.70	-8.7	510	-1.71%
2024/06/05	15.1	81.74	13.3	81.88	82.00	1.8	509	0.35%
2024/06/04	31	78.60	14.1	79.25	79.50	16.9	491	3.43%
2024/06/03	2.1	74.27	12	74.67	74.00	-9.9	472	-2.10%
2024/05/31	74.6	82.00	60.1	79.90	76.00	14.5	461	3.14%
2024/05/30	62.4	80.37	54.3	81.02	82.50	8.1	399	2.03%
2024/05/29	4.3	73.46	5.1	74.51	75.00	-0.8	355	-0.23%
2024/05/28	0	0.00	1	68.30	68.20	-1	346	-0.29%
2024/05/27	3	67.30	0	0.00	67.50	3	351	0.85%
2024/05/24	0	67.27	0	67.90	67.40	0	361	0.00%
2024/05/23	3	67.23	0	0.00	67.50	3	364	0.82%
2024/05/22	0	68.07	12.1	67.71	68.10	-12	371	-3.24%
2024/05/21	0	69.30	2	68.31	68.40	-2	376	-0.53%
2024/05/20	0	0.00	2	68.55	68.00	-2	377	-0.53%
2024/05/17	2	67.55	6.2	68.10	67.90	-4.2	380	-1.10%
2024/05/16	0	66.70	8	67.21	67.20	-8	381	-2.10%
2024/05/15	4	66.07	0	0.00	66.90	4	381	1.05%
2024/05/14	0	68.17	5	67.92	66.70	-5	383	-1.30%
2024/05/13	0	64.05	4	66.00	66.00	-4	382	-1.04%
2024/05/10	1	65.30	2	65.20	65.20	-1	381	-0.26%
2024/05/09	0.1	66.03	1	65.30	65.30	-0.9	379	-0.25%
2024/05/08	2.3	67.06	0	0.00	66.60	2.3	379	0.60%
2024/05/07	1	67.10	2	66.70	67.10	-1	378	-0.26%
2024/05/06	1	67.39	2	67.80	66.40	-1	377	-0.26%
2024/05/03	14.1	66.50	0	0.00	66.40	14.1	376	3.73%
2024/05/02	2.3	69.32	0	70.10	68.40	2.3	367	0.63%
2024/04/30	15	69.47	2	69.41	68.80	13	361	3.59%
2024/04/29	1	66.98	5	67.00	66.70	-4	354	-1.12%
2024/04/26	0	66.69	0	0.00	66.70	0	353	0.01%
2024/04/25	0	67.90	0	0.00	66.70	0	352	0.01%
2024/04/24	0.3	67.71	0	0.00	68.30	0.3	351	0.08%
2024/04/23	0	67.00	0.1	67.20	67.40	-0.1	351	-0.02%
2024/04/22	1	68.70	1.4	68.51	67.70	-0.4	348	-0.11%
2024/04/19	5.1	69.44	2	67.02	67.80	3	347	0.87%
2024/04/18	0.2	70.25	0.1	70.63	69.80	0.1	341	0.02%
2024/04/17	0	75.00	0.3	72.62	71.40	-0.2	337	-0.07%
2024/04/16	2	71.10	1	70.50	71.30	1	335	0.30%
2024/04/15	0	72.09	0	73.45	72.40	0	332	0.00%
2024/04/12	2	71.70	0	0.00	71.80	2	330	0.61%
2024/04/11	1	72.60	3	72.33	71.80	-2	328	-0.62%
2024/04/10	1	73.90	6	72.35	73.00	-5	326	-1.54%
2024/04/09	1.1	72.42	9.2	74.18	73.20	-8.1	322	-2.50%
2024/04/08	2.1	75.75	2.1	75.18	74.80	0	313	0.00%
2024/04/03	3.1	74.80	0	75.50	75.50	3	313	0.97%
2024/04/02	3	75.80	1	77.70	76.50	2	312	0.64%
2024/04/01	4.4	77.05	1.3	75.89	74.50	3.1	308	0.99%
2024/03/29	3.3	78.81	8	75.84	78.10	-4.7	302	-1.55%
2024/03/28	5.2	81.09	1.1	78.92	78.50	4.1	297	1.36%
2024/03/27	15	79.24	1	80.80	82.20	14	290	4.83%
2024/03/26	5	76.12	1	75.20	77.20	4	276	1.45%
2024/03/25	0.1	74.76	0.1	73.31	76.50	0	271	0.01%
2024/03/22	0.1	71.61	3.1	70.68	72.90	-2.9	266	-1.11%
2024/03/21	3.3	73.09	13.3	72.71	71.60	-10	257	-3.91%
2024/03/20	5	70.98	3.2	69.84	71.00	1.8	245	0.73%
2024/03/19	0	67.75	0.1	67.00	68.00	-0.1	238	-0.02%
2024/03/18	0	68.45	6	66.80	67.50	-6	233	-2.55%
2024/03/15	2.2	67.51	3.6	68.23	67.20	-1.4	229	-0.60%
2024/03/14	8.2	67.44	5.4	67.26	67.80	2.9	226	1.26%
2024/03/13	37	69.94	42	68.42	68.00	-5	214	-2.33%
2024/03/12	34.5	69.14	22.9	69.54	68.70	11.6	188	6.16%
2024/03/11	6.1	62.83	17.3	64.53	66.00	-11.3	155	-7.25%
2024/03/08	0.3	59.89	5	58.70	60.00	-4.7	128	-3.69%
2024/03/07	0	59.43	1	59.90	59.90	-1	117	-0.85%
2024/03/06	0.3	59.61	1	59.60	59.60	-0.7	104	-0.70%
2024/03/05	1.4	59.49	1.1	59.22	60.00	0.3	102	0.27%
2024/03/04	13	59.94	1	60.30	59.80	12	94	12.65%
2024/03/01	1	59.10	1	59.51	59.50	0	90	-0.04%
2024/02/29	1	58.50	0	0.00	58.60	1	84	1.18%
2024/02/27	1.1	57.18	2	56.70	57.80	-0.9	80	-1.11%
2024/02/26	1	58.20	1	58.60	58.10	0	72	0.00%
2024/02/23	3.1	57.47	3	57.83	57.60	0.1	73	0.11%
2024/02/22	1	54.70	4	55.73	56.40	-3	68	-4.35%
2024/02/21	0	0.00	1	54.80	54.70	-1	74	-1.33%
2024/02/20	0	0.00	1	54.70	54.70	-1	74	-1.34%
2024/02/19	1	54.00	3	54.17	54.60	-2	75	-2.64%
2024/02/01	0	0.00	1	51.30	51.30	-1	70	-1.43%
2024/01/31	1	51.20	0	0.00	51.50	1	72	1.39%
2024/01/30	0	51.10	0	0.00	51.30	0	73	0.00%
2024/01/26	0	51.00	0	0.00	51.20	0	75	0.00%
2024/01/25	0	0.00	1	51.10	51.00	-1	76	-1.31%
2024/01/23	0	0.00	2	50.25	50.70	-2	78	-2.56%
2024/01/22	1	49.55	3	49.70	49.90	-2	78	-2.55%
2024/01/17	3	49.00	3	49.32	49.15	0	79	0.00%
2024/01/12	0	49.35	1	49.70	49.15	-1	81	-1.22%
2024/01/11	0	48.95	0	0.00	49.30	0	84	0.01%
2024/01/08	1	49.05	0	0.00	49.25	1	88	1.13%
2024/01/05	0	0.00	0	49.40	49.25	0	90	-0.02%
2024/01/04	2	49.15	9	49.12	49.05	-7	90	-7.74%
2024/01/03	0	0.00	6	49.29	49.65	-6	102	-5.85%
2023/12/29	1	49.35	0	0.00	49.40	1	103	0.97%
2023/12/28	2	49.55	8	49.90	49.80	-6	102	-5.83%
2023/12/27	1	50.00	0	0.00	49.95	1	103	0.97%
2023/12/26	2	50.20	2	50.40	50.40	0	105	0.00%
2023/12/25	0	0.00	1	50.80	50.30	-1	105	-0.95%
2023/12/22	0	0.00	2	50.70	50.30	-2	105	-1.89%
2023/12/21	0	0.00	1	51.00	50.30	-1	106	-0.94%
2023/12/20	1	50.00	1	50.30	50.50	0	109	0.00%
2023/12/19	0	0.00	1	50.40	50.70	-1	108	-0.92%
2023/12/15	1	49.90	1	50.10	50.00	0	110	0.00%
2023/12/14	1	50.30	0	0.00	50.30	1	110	0.90%
2023/12/13	0	0.00	2	50.70	50.30	-2	114	-1.75%
2023/12/12	3	50.20	1	50.60	50.20	2	116	1.72%
2023/12/11	2	50.60	0	0.00	50.60	2	119	1.68%
2023/12/08	0	0.00	1	51.00	50.50	-1	120	-0.83%
2023/12/07	2	50.50	1	51.30	50.40	1	120	0.83%
2023/12/06	2	50.75	0	0.00	50.30	2	122	1.63%
2023/12/05	1	51.00	3	51.03	51.60	-2	135	-1.48%
2023/12/04	0	52.40	0	0.00	51.70	0	134	0.00%
2023/12/01	0	0.00	1	52.40	51.70	-1	135	-0.74%
2023/11/30	1	52.10	2	52.05	51.90	-1	136	-0.73%
2023/11/24	1	52.50	0	0.00	52.50	1	140	0.71%
2023/11/22	2	54.10	9.1	54.38	54.30	-7.1	141	-5.02%
2023/11/21	0	0.00	10	53.20	53.50	-10	139	-7.17%
2023/11/20	0.1	52.00	0.1	51.28	52.30	0.1	137	0.04%
2023/11/17	0	50.00	0	50.00	50.10	0	127	-0.03%
2023/11/16	2	49.65	2	49.98	49.85	0	127	0.00%
2023/11/15	0	50.20	0	0.00	50.30	0	124	0.00%
2023/11/14	0	50.00	1	50.50	50.30	-1	125	-0.80%
2023/11/03	1	50.20	0	0.00	50.30	1	131	0.76%
2023/10/30	1	50.00	0	0.00	50.80	1	138	0.72%
2023/10/27	0	50.30	0	0.00	50.10	0	139	0.00%
2023/10/26	0	50.00	2	50.40	50.10	-2	143	-1.39%
2023/10/25	0.1	50.00	0	0.00	50.30	0.1	148	0.03%
2023/10/24	1	50.20	1	50.40	50.50	0	165	0.00%
2023/10/23	0	51.20	5	50.76	50.80	-5	188	-2.65%
2023/10/20	0	0.00	1	51.50	51.20	-1	191	-0.52%
2023/10/18	0	0.00	2	51.20	51.20	-2	193	-1.03%
2023/10/16	0	51.90	3	50.20	51.50	-3	200	-1.50%
2023/10/13	0	0.00	1	52.00	51.90	-1	205	-0.49%
2023/10/12	0	0.00	1	52.20	51.80	-1	228	-0.44%
2023/10/11	0	51.20	0	0.00	52.00	0	231	0.00%
2023/10/05	0	0.00	1	54.60	53.50	-1	236	-0.42%
2023/10/02	0	0.00	2	53.60	53.00	-2	255	-0.78%
2023/09/27	0	0.00	1	54.00	53.60	-1	268	-0.37%
2023/09/22	1	52.60	2	52.65	52.60	-1	296	-0.34%
2023/09/21	1	52.80	0	0.00	52.80	1	301	0.33%
2023/09/19	0	0.00	1	53.20	52.70	-1	332	-0.30%
2023/09/18	1	53.70	9	53.77	53.00	-8	336	-2.37%
2023/09/15	0	0.00	1.5	52.26	52.70	-1.5	339	-0.45%
2023/09/14	0	0.00	3	52.40	52.80	-3	349	-0.86%
2023/09/13	0	51.30	1	51.40	50.50	-1	354	-0.28%
2023/09/12	2	50.60	0	50.80	50.70	2	375	0.52%
2023/09/11	1	50.40	0	0.00	50.50	1	401	0.25%
2023/09/08	20.1	53.35	11	52.50	51.00	9.1	408	2.22%
2023/09/05	0	0.00	1	49.90	50.10	-1	430	-0.23%
2023/09/04	4	50.12	15	50.47	49.20	-11	444	-2.48%
2023/09/01	0	0.00	6	51.47	51.70	-6	454	-1.32%
2023/08/31	1	51.10	1	51.30	51.40	0	479	0.00%
2023/08/30	1	50.00	1	50.50	51.20	0	497	0.00%
2023/08/29	0	50.40	1	50.40	50.70	-1	533	-0.19%
2023/08/28	2	49.95	1	50.50	49.95	1	577	0.17%
2023/08/25	1	49.70	3	49.70	49.95	-2	632	-0.32%
2023/08/24	8	49.02	5.1	49.40	49.30	2.9	776	0.37%
2023/08/23	0	48.90	6	48.48	49.25	-6	857	-0.70%
2023/08/22	3	49.10	1	49.60	48.60	2	935	0.21%
2023/08/21	0	50.00	0	0.00	49.60	0	995	0.00%
2023/08/18	4	49.08	4	49.44	49.70	0	1,151	0.00%
2023/08/17	1	49.00	1.1	49.62	50.00	-0.1	1,456	-0.01%
2023/08/16	2	48.65	2	49.43	49.50	0	1,507	0.00%
2023/08/14	1	47.70	0	0.00	47.95	1	1,636	0.06%
2023/08/11	1	49.25	4.5	48.71	48.70	-3.5	1,666	-0.21%
2023/08/10	1	49.70	3	49.90	48.85	-2	1,699	-0.12%
2023/08/09	2	50.80	1.6	50.69	50.50	0.4	1,710	0.02%
2023/08/08	1.1	51.54	1.4	50.71	50.50	-0.3	1,738	-0.02%
2023/08/07	4	51.73	7	51.90	52.50	-3	1,772	-0.17%
2023/08/04	1	52.40	1	52.60	52.30	0	1,807	0.00%
2023/08/02	2	52.45	3	52.70	52.70	-1	1,876	-0.05%
2023/08/01	1	54.30	0	0.00	53.70	1	1,943	0.05%
2023/07/31	4	54.78	5	55.22	54.20	-1	2,042	-0.05%
2023/07/28	3	54.80	1	54.90	55.10	2	2,088	0.10%
2023/07/27	9	56.20	6	56.40	55.70	3	2,106	0.14%
2023/07/26	21.1	55.77	13.1	55.27	54.40	8	2,137	0.37%
2023/07/25	3	53.30	2	53.00	53.20	1	2,143	0.05%
2023/07/24	3.1	52.17	3	52.33	52.20	0.1	2,142	0.00%
2023/07/21	1.3	53.69	2	54.50	53.60	-0.7	2,149	-0.03%
2023/07/20	3	54.03	3.1	54.38	54.80	-0.1	2,150	0.00%
2023/07/19	0.2	52.50	1	54.40	52.50	-0.8	2,153	-0.04%
2023/07/18	0.2	53.46	4	53.18	53.20	-3.8	2,151	-0.18%
2023/07/17	10.2	49.90	6.4	51.63	52.20	3.8	2,149	0.18%
2023/07/14	0	0.00	0.2	54.85	54.60	-0.2	2,126	-0.01%
2023/07/13	6.1	55.18	1.3	54.67	54.30	4.8	2,124	0.22%
2023/07/12	0.1	56.10	0	56.93	56.10	0.1	2,124	0.00%
2023/07/11	1	57.00	13	57.49	57.30	-12	2,113	-0.57%
2023/07/10	3	57.90	1	57.05	57.50	2	2,110	0.09%
2023/07/07	0	57.98	0	0.00	56.70	0	2,104	0.00%
2023/07/06	1.5	59.65	3	59.50	58.70	-1.5	2,095	-0.07%
2023/07/05	1	61.30	2	61.15	61.00	-1	2,088	-0.05%
2023/07/04	4	61.23	2	61.20	60.70	2	2,082	0.10%
2023/07/03	9.7	60.83	4	61.03	61.50	5.7	2,073	0.27%
2023/06/30	3.1	60.55	2	59.95	59.60	1.1	2,059	0.05%
2023/06/29	0	0.00	3	61.20	61.10	-3	2,053	-0.15%
2023/06/28	1	59.30	11.1	60.19	60.30	-10.1	2,048	-0.49%
2023/06/27	12	59.02	3	59.00	59.00	9	2,032	0.44%
2023/06/26	3	60.90	5.1	59.72	59.50	-2.1	2,016	-0.10%
2023/06/21	3	60.73	1	60.80	61.10	2	2,016	0.10%
2023/06/20	6	60.02	22	60.07	60.30	-16	2,022	-0.79%
2023/06/19	3	61.50	10.4	61.51	61.00	-7.4	2,012	-0.37%
2023/06/16	11	61.97	18.4	61.81	61.10	-7.4	2,015	-0.37%
2023/06/15	33.1	60.62	27.9	59.93	61.90	5.2	1,998	0.26%
2023/06/14	1.1	58.91	5	58.54	58.60	-3.9	1,974	-0.20%
2023/06/13	3	59.86	8.2	59.94	59.50	-5.2	1,967	-0.26%
2023/06/12	8.4	59.04	4.1	59.18	60.00	4.3	1,965	0.22%
2023/06/09	12	60.03	14	60.35	59.70	-2	1,957	-0.10%
2023/06/08	14.3	59.25	16.2	59.51	59.10	-1.9	1,950	-0.10%
2023/06/07	15.4	60.15	17.1	60.33	59.50	-1.7	1,953	-0.09%
2023/06/06	13.1	61.58	28	60.98	60.00	-14.9	1,965	-0.76%
2023/06/05	14.2	63.34	10	62.61	62.10	4.1	2,008	0.21%
2023/06/02	24.2	64.03	70	64.20	64.00	-45.9	1,990	-2.31%
2023/06/01	29.1	65.01	77	65.05	64.50	-47.9	1,951	-2.45%
2023/05/31	61	64.80	73.3	64.65	65.10	-12.3	1,907	-0.64%
2023/05/30	175.8	65.54	132.5	65.30	64.50	43.3	1,850	2.34%	大買/大賣/
2023/05/29	67.2	60.68	81.4	60.77	62.00	-14.2	1,704	-0.84%
2023/05/26	99.9	58.42	44.5	58.28	60.20	55.3	1,624	3.41%
2023/05/25	62.1	59.55	32.2	59.15	58.60	29.8	1,545	1.93%
2023/05/24	156.3	60.32	136	60.41	60.00	20.3	1,484	1.36%	大買/大賣/
2023/05/23	184.6	57.80	168.3	58.33	58.70	16.2	1,327	1.22%	大買/大賣/
2023/05/22	19.1	52.75	33.1	53.42	54.60	-14	1,020	-1.37%
2023/05/19	41.7	51.51	37	50.52	50.60	4.7	968	0.48%
2023/05/18	71.3	53.67	52.2	53.62	52.80	19.1	927	2.06%
2023/05/17	35.4	51.14	45	51.16	51.70	-9.6	836	-1.14%
2023/05/16	38	50.17	26	50.14	49.85	12	802	1.50%
2023/05/15	4.1	48.94	1	48.90	48.10	3.1	768	0.41%
2023/05/12	21	49.34	30.3	49.24	50.10	-9.3	755	-1.23%
2023/05/11	27	50.24	46	49.47	48.05	-19	726	-2.61%
2023/05/10	44	50.42	42	51.11	53.00	2	690	0.29%
2023/05/09	59.1	52.55	42	51.72	49.40	17	648	2.63%
2023/05/08	64.8	53.53	58.1	53.97	51.50	6.7	578	1.16%
2023/05/05	138.1	54.42	89.1	54.58	54.40	49	508	9.64%	大買/
2023/05/04	18.1	48.31	33	49.48	51.70	-14.9	408	-3.65%
2023/05/03	9.3	46.75	5	46.51	47.00	4.3	357	1.19%
2023/05/02	11	47.33	19.1	48.16	46.70	-8	334	-2.40%
2023/04/28	26.1	43.26	19	43.79	44.05	7.1	285	2.49%
2023/04/26	0	0.00	4	41.40	41.60	-4	252	-1.59%
2023/04/25	0	0.00	5.2	41.38	41.30	-5.2	243	-2.14%
2023/04/24	7	41.89	5.1	41.99	42.15	1.9	238	0.80%
2023/04/21	0	0.00	3	40.18	40.15	-3	230	-1.30%
2023/04/20	2	41.83	1	41.40	40.70	1	229	0.44%
2023/04/18	2	41.40	2	41.05	41.00	0	225	0.00%
2023/04/17	3	41.30	3	40.98	41.00	0	224	-0.01%
2023/04/14	0	0.00	2	40.65	40.65	-2	219	-0.91%
2023/04/07	1	40.30	1	40.25	39.95	0	215	0.00%
2023/04/06	0	41.00	1	40.60	40.60	-1	214	-0.45%
2023/03/30	0	0.00	1	40.00	39.85	-1	213	-0.47%
2023/03/29	1	39.89	0	0.00	39.55	1	211	0.48%
2023/03/28	2	40.80	3	40.17	39.85	-1	212	-0.47%
2023/03/27	0	42.00	0	0.00	40.20	0	211	0.00%
2023/03/24	2	40.68	0	0.00	40.50	2	209	0.96%
2023/03/23	3	41.55	8	41.79	41.25	-5	204	-2.46%
2023/03/22	2	40.38	4	40.30	40.25	-2	193	-1.03%
2023/03/21	5	41.59	10.1	41.23	40.05	-5.1	192	-2.63%
2023/03/20	2	39.62	3	40.20	39.80	-1	180	-0.55%
2023/03/17	1	38.00	1	38.45	38.80	0	175	0.00%
2023/03/16	4.1	38.45	4.1	37.94	37.75	0	174	0.02%
2023/03/15	6.4	38.50	3	39.15	38.40	3.4	171	1.96%
2023/03/14	3.1	40.28	1	40.55	39.40	2.1	167	1.24%
2023/03/13	1	41.00	1.1	41.76	40.95	-0.1	164	-0.03%
2023/03/10	23	42.26	14.2	41.49	40.90	8.8	157	5.60%
2023/03/09	7.3	40.68	3	40.40	40.60	4.3	140	3.08%
2023/03/08	26	41.60	18.1	42.04	41.90	7.9	118	6.65%
2023/03/06	0.1	39.00	0	0.00	39.00	0.1	50	0.20%
2023/03/02	0	0.00	1	39.30	39.00	-1	49	-2.03%
2023/02/24	0	0.00	0.4	38.25	38.45	-0.4	47	-0.84%
2023/02/20	0	0.00	0.1	38.30	38.00	-0.1	43	-0.23%
2023/02/09	1	38.20	0	0.00	38.05	1	41	2.42%
2023/01/31	0	0.00	0.2	37.05	38.70	-0.2	39	-0.62%
2023/01/30	0	0.00	0	38.95	38.70	0	40	-0.01%
2023/01/06	0	0.00	2	39.30	38.70	-2	47	-4.23%
2022/12/21	0	0.00	1	38.85	38.90	-1	47	-2.09%
2022/12/20	0	0.00	1	38.60	39.15	-1	47	-2.10%
2022/12/14	0	0.00	1	39.35	39.65	-1	54	-1.85%
2022/12/07	1	39.25	0	0.00	38.95	1	67	1.49%
2022/12/05	0	0.00	1	39.30	38.85	-1	64	-1.55%
2022/12/02	1	39.60	0	0.00	39.20	1	61	1.64%
2022/11/14	0	35.65	0	0.00	35.60	0	69	0.00%
2022/10/24	0	0.00	0	34.00	33.95	0	90	0.00%
2022/10/20	0	32.90	0	0.00	33.20	0	90	0.00%
2022/10/07	0	37.45	0	0.00	37.45	0	79	0.00%
2022/10/06	0	0.00	2	37.28	37.20	-2	79	-2.52%
2022/09/23	0	0.00	4	38.14	38.20	-4	86	-4.63%
2022/09/19	2	37.40	0	0.00	37.50	2	82	2.41%
2022/09/16	4	37.68	0	0.00	37.55	4	81	4.91%
2022/09/02	0	38.10	0	0.00	38.10	0	70	0.03%
2022/09/01	0	38.15	0	0.00	38.30	0	68	0.01%
2022/08/16	2	38.20	0	0.00	38.30	2	62	3.23%
2022/08/09	1	39.00	0	0.00	38.90	1	74	1.35%
2022/08/08	2	41.98	9	41.84	41.75	-7	92	-7.60%
2022/08/05	0	41.00	1	40.80	41.35	-1	79	-1.22%
2022/08/02	0	0.00	2	39.13	39.40	-2	72	-2.74%
2022/07/26	0	39.33	0	0.00	39.00	0	73	0.00%
2022/07/11	0	0.00	1	39.50	39.10	-1	77	-1.30%
2022/07/08	0	0.00	1	39.40	39.05	-1	77	-1.29%
2022/07/07	0	0.00	1	39.40	38.80	-1	78	-1.27%
2022/07/06	0	0.00	1	39.40	39.15	-1	82	-1.21%
2022/07/05	0	0.00	1	39.50	38.75	-1	79	-1.26%
2022/07/01	1	37.35	0	0.00	37.10	1	79	1.26%
2022/06/29	1	37.90	0	0.00	37.80	1	76	1.30%
2022/06/20	1	38.20	0	0.00	38.15	1	92	1.11%
2022/06/15	1	38.45	0	0.00	38.90	1	92	1.09%
2022/06/14	1	38.30	0	0.00	38.70	1	91	1.09%
2022/06/09	1	39.05	0	0.00	39.05	1	91	1.09%
2022/06/08	0	0.00	2	39.83	39.30	-2	91	-2.18%
2022/06/07	1	38.60	0	0.00	38.65	1	91	1.09%
2022/06/02	1	38.95	0	0.00	38.95	1	91	1.09%
2022/05/31	0	0.00	2	39.15	39.00	-2	92	-2.16%
2022/05/20	1	39.80	0	0.00	39.55	1	93	1.07%
2022/05/16	0	39.90	0	0.00	39.70	0	82	0.00%
2022/04/27	1	38.60	0	0.00	38.30	1	65	1.52%
2022/04/22	0	40.95	0	0.00	40.80	0	63	0.00%
2022/04/15	0	0.00	5	41.05	41.25	-5	64	-7.80%
2022/04/13	5	41.30	0	40.75	41.30	5	64	7.78%
2022/04/12	0	0.00	0.4	40.74	41.00	-0.4	62	-0.64%
2022/04/11	0	0.00	5	40.22	40.70	-5	59	-8.44%
2022/04/06	5	41.80	0	0.00	41.35	5	58	8.52%
2022/03/30	0	0.00	7	40.42	40.20	-7	54	-12.81%
2022/03/29	0	0.00	2	41.10	40.50	-2	54	-3.65%
2022/03/28	7.1	41.25	3	40.17	41.00	4.1	52	7.67%
2022/03/25	0	0.00	1	39.95	39.90	-1	40	-2.47%
2022/03/24	0	0.00	1	39.30	39.35	-1	39	-2.51%
2022/03/23	0	39.15	0	0.00	39.10	0	39	0.00%
2022/03/18	0	0.00	1	38.98	39.00	-1	41	-2.45%
2022/03/16	0	38.30	0	38.80	38.50	0	42	0.02%
2022/03/15	0	0.00	1	38.40	38.45	-1	44	-2.24%
2022/03/14	0	38.78	0	0.00	38.55	0	45	0.00%
2022/03/11	1	38.15	0	0.00	38.60	1	46	2.16%
2022/03/09	0	0.00	0	40.00	38.70	0	48	0.00%
2022/03/08	0	0.00	0	40.00	38.40	0	50	0.00%
2022/03/07	1	38.65	0	0.00	38.55	1	50	1.99%
2022/03/04	2	38.53	0	0.00	38.70	2	50	3.98%
2022/03/02	1	38.60	0	0.00	38.70	1	53	1.86%
2022/02/22	1	38.85	0	0.00	38.55	1	87	1.14%
2022/02/21	0	0.00	1	38.95	38.90	-1	88	-1.12%
2022/02/14	0	42.85	0	0.00	39.00	0	93	0.00%
2022/02/11	0	39.00	0	0.00	39.00	0	94	0.00%
2022/02/08	1	38.95	2	38.90	39.05	-1	98	-1.02%
2022/02/07	1	38.30	0.1	38.16	38.85	0.9	99	0.90%
2022/01/25	1	39.00	0	0.00	39.00	1	99	1.00%
2022/01/24	1	38.95	0	0.00	39.80	1	101	0.99%
2022/01/21	1	39.75	0	0.00	39.80	1	104	0.96%
2022/01/20	1	39.90	0	0.00	39.95	1	104	0.95%
2022/01/18	0	0.00	2	40.25	40.00	-2	109	-1.82%
2022/01/13	0	0.00	2	39.65	39.70	-2	113	-1.76%
2022/01/11	0.5	40.00	0	0.00	39.95	0.5	116	0.43%
2022/01/10	0	0.00	1	40.00	40.05	-1	119	-0.84%
2021/12/29	0	0.00	1	40.00	40.00	-1	209	-0.48%
2021/12/27	0	0.00	1	40.30	39.60	-1	218	-0.46%
2021/12/23	1	40.00	6	39.93	39.60	-5	240	-2.08%
2021/12/21	2	39.35	0	0.00	39.35	2	251	0.80%
2021/12/17	0	0.00	0.1	39.25	39.35	-0.1	266	-0.04%
2021/12/14	0	0.00	1	40.30	39.35	-1	392	-0.25%
2021/12/13	1	39.35	0	0.00	40.00	1	424	0.24%
2021/12/09	1	39.85	3	39.65	39.90	-2	474	-0.42%
2021/12/07	0	0.00	1	40.05	39.90	-1	477	-0.21%
2021/12/03	2	40.70	4	40.09	40.00	-2	481	-0.42%
2021/12/02	0	0.00	1	40.50	40.20	-1	486	-0.21%
2021/11/30	2	40.50	0	0.00	40.95	2	506	0.40%
2021/11/26	1	40.85	1	40.56	40.55	0	545	0.00%
2021/11/24	2	41.78	0	0.00	41.45	2	581	0.34%
2021/11/22	13.1	43.67	12	43.44	43.15	1.1	624	0.18%
2021/11/19	13	43.12	5.5	43.25	42.70	7.5	645	1.17%
2021/11/18	0.1	40.75	0	0.00	40.75	0.1	636	0.02%
2021/11/17	1	40.80	0	0.00	40.75	1	644	0.16%
2021/11/16	1	40.75	1	40.70	40.85	0	647	0.00%
2021/11/15	0	40.70	0	0.00	41.00	0	648	0.00%
2021/11/11	0	0.00	3	40.70	40.70	-3	652	-0.46%
2021/11/09	3	41.40	0	0.00	41.40	3	653	0.46%
2021/11/08	0	0.00	1	41.85	41.55	-1	653	-0.15%
2021/11/05	1	41.80	0	0.00	41.65	1	657	0.15%
2021/11/02	1	41.20	0	0.00	40.80	1	658	0.15%
2021/11/01	1	42.00	1	41.25	41.75	0	661	0.00%
2021/10/29	1	43.00	0	0.00	41.15	1	660	0.16%
2021/10/22	0	42.00	0	0.00	41.25	0	676	0.00%
2021/10/21	0	0.00	1	41.75	41.20	-1	690	-0.14%
2021/10/20	1	42.10	0	0.00	41.90	1	706	0.14%
2021/10/19	1	43.50	1	42.85	42.60	0	710	0.00%
2021/10/18	3	43.45	0	0.00	42.55	3	713	0.42%
2021/10/15	0	0.00	1.1	43.09	43.40	-1.1	717	-0.15%
2021/10/14	3	41.47	2	41.78	41.20	1	716	0.14%
2021/10/13	11	43.41	10	43.34	41.20	1	719	0.14%
2021/10/12	3	44.30	4	43.36	44.25	-1	722	-0.14%
2021/10/08	6	43.91	10	43.61	44.35	-4	740	-0.54%
2021/10/07	7	42.66	4	43.43	44.20	3	740	0.41%
2021/10/06	6	40.19	13	38.96	41.05	-7	714	-0.98%
2021/10/05	0	0.00	1.3	36.65	38.90	-1.3	704	-0.19%
2021/10/04	1	36.10	1	36.40	36.30	0	702	0.00%
2021/10/01	0	0.00	11	38.15	36.95	-11	700	-1.57%
2021/09/30	5	40.40	5	40.53	40.05	0	685	0.00%
2021/09/29	4	40.86	8	40.78	40.05	-4	681	-0.59%
2021/09/28	1.1	42.18	8	41.76	41.50	-6.9	679	-1.01%
2021/09/27	1	42.60	4	42.46	41.85	-3	677	-0.44%
2021/09/24	10	43.98	20	43.05	42.30	-10	679	-1.47%
2021/09/23	17	43.97	10	43.74	44.40	7	669	1.05%
2021/09/22	4.3	43.03	13.2	42.62	41.50	-8.9	653	-1.36%
2021/09/17	63	46.57	106	47.47	45.15	-43	636	-6.76%	大賣/
2021/09/16	16	44.52	25	44.56	44.00	-9	552	-1.63%
2021/09/15	27.2	44.40	17	44.75	44.95	10.2	520	1.96%
2021/09/14	2	41.83	7	41.00	41.60	-5	479	-1.04%
2021/09/13	1	41.85	0	0.00	41.40	1	474	0.21%
2021/09/10	2	41.35	17	41.09	41.30	-15	472	-3.18%
2021/09/09	0	0.00	0	40.85	40.75	0	472	0.00%
2021/09/08	0	0.00	2	40.65	40.85	-2	474	-0.42%
2021/09/07	0	0.00	1	40.65	40.95	-1	473	-0.21%
2021/09/06	3	43.63	3	43.50	42.00	0	469	0.00%
2021/09/03	2	44.95	14.1	44.22	44.40	-12.1	462	-2.62%
2021/09/02	4	46.48	16	44.68	43.90	-12	449	-2.67%
2021/09/01	21.3	46.88	9.2	46.81	46.55	12.1	434	2.78%
2021/08/31	3.2	46.05	5.1	44.77	47.30	-1.9	411	-0.45%
2021/08/30	12	43.51	10	43.17	43.30	2	383	0.52%
2021/08/27	17	43.37	7	42.06	42.70	10	377	2.65%
2021/08/26	10.5	40.85	2.2	41.47	42.00	8.3	349	2.37%
2021/08/25	13	38.01	16	40.65	41.10	-3	349	-0.86%
2021/08/24	1	37.65	1	38.00	37.40	0	334	0.01%
2021/08/23	0	0.00	4.1	36.79	37.15	-4.1	333	-1.23%
2021/08/20	0.1	34.90	2	36.49	35.85	-1.9	326	-0.59%
2021/08/19	1	33.75	3	34.00	34.75	-2	324	-0.62%
2021/08/18	0	0.00	33	31.65	34.00	-33	326	-10.11%
2021/08/17	0	0.00	10	32.43	32.55	-10	329	-3.03%
2021/08/13	2	32.90	1	32.70	32.50	1	361	0.28%
2021/08/11	3	33.43	5	32.95	32.95	-2	377	-0.53%
2021/08/06	2	34.90	0	0.00	34.90	2	431	0.46%
2021/08/05	0	0.00	4	35.44	35.10	-4	457	-0.87%
2021/08/04	3	35.50	0	0.00	35.45	3	480	0.62%
2021/08/02	16	37.33	14	37.09	36.30	2	498	0.40%
2021/07/30	1	38.00	2	37.85	38.00	-1	503	-0.20%
2021/07/29	0	0.00	3	37.10	36.75	-3	506	-0.59%
2021/07/28	4	35.59	0.1	35.40	35.45	4	509	0.78%
2021/07/27	1.1	38.53	6	38.65	37.95	-5	515	-0.96%
2021/07/26	8.2	38.86	5	38.20	39.70	3.2	514	0.63%
2021/07/23	1	36.35	1	37.00	36.90	0	516	0.00%
2021/07/22	0	0.00	4	35.65	35.50	-4	532	-0.75%
2021/07/21	0.1	36.65	4	37.38	35.50	-4	545	-0.73%
2021/07/20	0	0.00	1.1	35.50	35.85	-1.1	556	-0.20%
2021/07/19	9	36.14	9	36.34	36.75	0	578	0.00%
2021/07/16	9	35.83	4	36.03	35.90	5	611	0.82%
2021/07/15	7.2	33.91	18	34.09	35.00	-10.9	637	-1.70%
2021/07/14	6	29.69	6	31.57	32.60	0	637	0.00%
2021/07/13	3	30.27	7.1	30.55	29.65	-4.1	649	-0.62%
2021/07/12	2	29.75	17	29.52	29.50	-15	713	-2.10%
2021/07/09	1	31.00	23	30.96	30.55	-22	810	-2.71%
2021/07/08	3	31.63	0	0.00	31.50	3	854	0.35%
2021/07/07	0.1	32.30	7	31.91	31.65	-7	871	-0.80%
2021/07/06	3	32.20	3	32.22	32.10	0	893	0.00%
2021/07/05	0.2	32.90	0	0.00	33.20	0.2	925	0.02%
2021/07/02	1	33.00	6	32.05	32.80	-5	961	-0.52%
2021/07/01	2	32.10	6	31.78	31.70	-4	975	-0.41%
2021/06/30	0	32.85	0	0.00	33.00	0	1,021	0.00%
2021/06/29	4	33.48	1	33.30	33.05	3	1,056	0.28%
2021/06/28	3	33.80	1	33.50	34.00	2	1,094	0.18%
2021/06/25	0	0.00	3	34.55	34.05	-3	1,217	-0.25%
2021/06/24	2	34.05	0	0.00	34.00	2	1,273	0.16%
2021/06/23	0	0.00	1	34.95	34.35	-1	1,332	-0.08%
2021/06/22	1	34.45	2	34.00	34.35	-1	1,366	-0.07%
2021/06/18	1	35.40	2	35.30	35.20	-1	1,443	-0.07%
2021/06/16	0	0.00	3	35.43	34.65	-3	1,595	-0.19%
2021/06/11	1	36.40	0	0.00	36.05	1	1,732	0.06%
2021/06/10	1	36.50	6	36.50	36.45	-5	1,776	-0.28%
2021/06/09	0	0.00	1	36.35	36.35	-1	1,820	-0.05%
2021/06/08	2	37.00	2	37.38	37.40	0	1,936	0.00%
2021/06/07	8	37.16	0	0.00	36.55	8	2,055	0.39%
2021/06/04	3	37.75	2	38.03	37.50	1	2,155	0.05%
2021/06/03	4	38.48	2	38.83	38.35	2	2,248	0.09%
2021/06/02	12	40.40	4	40.22	38.45	8	2,440	0.33%
2021/06/01	5	39.47	7	39.35	41.25	-2	2,464	-0.08%
2021/05/28	1	39.15	0	0.00	39.35	1	2,448	0.04%
2021/05/27	0	0.00	1	39.00	38.80	-1	2,455	-0.04%
2021/05/26	4	39.45	0	0.00	39.30	4	2,454	0.16%
2021/05/25	7	40.13	11	40.11	39.85	-4	2,451	-0.16%
2021/05/24	1	40.30	2	41.00	40.65	-1	2,445	-0.04%
2021/05/21	3	40.50	16	40.49	41.25	-13	2,430	-0.53%
2021/05/20	13	38.62	7	38.60	37.50	6	2,413	0.25%
2021/05/19	3	36.10	1	36.50	37.00	2	2,404	0.08%
2021/05/18	1	36.20	14	36.22	37.00	-13	2,402	-0.54%
2021/05/17	3	35.35	39	35.88	35.30	-36	2,391	-1.51%
2021/05/14	5	38.67	11	38.24	37.65	-6	2,373	-0.25%
2021/05/13	4	35.36	31	34.47	36.55	-27	2,343	-1.15%
2021/05/12	3	33.52	11	33.84	33.75	-8	2,317	-0.35%
2021/05/11	13	36.64	1.1	35.71	35.45	11.9	2,291	0.52%
2021/05/10	7	39.61	8	39.59	39.35	-1	2,277	-0.04%
2021/05/07	6	41.22	9.2	41.25	41.05	-3.2	2,274	-0.14%
2021/05/06	1	39.00	0	40.50	39.00	1	2,266	0.04%
2021/05/05	2	40.55	9	40.55	40.00	-7	2,261	-0.31%
2021/05/04	3.2	41.95	1.1	41.92	39.65	2.1	2,265	0.09%
2021/05/03	14.1	42.59	7	43.14	43.00	7.1	2,251	0.32%
2021/04/29	15	43.81	2	44.18	43.10	13	2,241	0.58%
2021/04/28	5	44.71	26.1	43.44	45.25	-21.1	2,229	-0.95%
2021/04/27	4.1	43.11	2	43.53	43.10	2.1	2,215	0.09%
2021/04/26	7	43.78	21.2	43.88	43.00	-14.2	2,206	-0.64%
2021/04/23	9	44.05	10	45.21	45.35	-1	2,196	-0.04%
2021/04/22	69.2	46.31	41	45.25	43.40	28.2	2,177	1.29%
2021/04/21	35.5	46.83	23	46.77	47.60	12.5	2,143	0.59%
2021/04/20	30	48.42	17	48.48	48.00	13	2,116	0.61%
2021/04/19	16.6	50.97	27	49.91	49.70	-10.4	2,154	-0.48%
2021/04/16	26	51.11	33	51.89	50.70	-7	2,165	-0.32%
2021/04/15	94.2	52.75	182	53.05	50.00	-87.8	2,223	-3.95%	大賣/
2021/04/14	30.1	52.08	74	51.16	52.30	-43.9	2,186	-2.01%
2021/04/13	7.1	50.81	17	50.99	49.05	-9.9	2,160	-0.46%
2021/04/12	5	49.57	5	49.79	50.00	0	2,158	0.00%
2021/04/09	8	51.35	15.5	50.78	50.60	-7.5	2,140	-0.35%
2021/04/08	42	50.97	27	51.21	50.50	15	2,121	0.71%
2021/04/07	60	52.74	18	53.12	52.60	42	2,093	2.01%
2021/04/06	58	52.58	26.3	53.39	52.90	31.7	2,089	1.52%
2021/04/01	59.8	54.23	42.5	54.67	53.80	17.3	2,065	0.84%
2021/03/31	37	54.36	94	54.79	54.80	-57	2,056	-2.77%
2021/03/30	36.6	54.00	84	55.03	54.20	-47.4	2,064	-2.29%
2021/03/29	11	53.32	76.2	53.70	53.90	-65.2	1,969	-3.31%
2021/03/26	33	51.78	5	54.00	52.30	28	1,963	1.43%
2021/03/25	8	53.58	11	53.61	55.90	-3	1,936	-0.16%
2021/03/24	6	51.54	39.2	51.88	52.50	-33.2	1,909	-1.74%
2021/03/23	9	49.65	7	49.88	50.50	2	1,874	0.11%
2021/03/22	31.3	50.34	4	49.88	50.60	27.2	1,828	1.49%
2021/03/19	28	47.88	9	49.43	50.30	19	1,732	1.10%
2021/03/18	13	43.25	20.3	44.20	45.75	-7.3	1,677	-0.44%
2021/03/17	35	44.15	19.2	45.12	43.15	15.8	1,625	0.97%
2021/03/16	28.1	47.34	12	47.58	47.05	16.1	1,541	1.04%
2021/03/15	13	44.83	52	45.23	46.30	-39	1,507	-2.59%
2021/03/12	99.3	41.77	96.1	41.89	42.65	3.3	1,467	0.22%
2021/03/11	123	38.05	46	39.06	40.50	77	1,351	5.70%	大買/
2021/03/10	173	34.58	104.6	34.94	36.95	68.4	1,232	5.55%	大買/大賣/
2021/03/09	377.5	31.76	9.1	32.17	33.80	368.4	1,132	32.54%	大買/鉅額交易
2021/03/08	63.1	31.00	65	30.85	32.05	-1.9	1,036	-0.18%
2021/03/05	1.3	28.69	7	28.68	29.15	-5.7	845	-0.67%
2021/03/04	2	26.55	0	0.00	26.50	2	805	0.25%
2021/03/03	1	26.20	0	0.00	26.25	1	803	0.12%
2021/03/02	2	26.90	3	26.88	26.80	-1	800	-0.12%
2021/02/25	0	0.00	0	25.55	25.65	0	792	0.00%
2021/02/24	0	26.15	0	0.00	25.85	0	792	0.00%
2021/02/23	0	26.10	1	26.30	26.30	-1	792	-0.13%
2021/02/22	1	26.60	1	26.35	26.20	0	791	0.00%
2021/02/19	1	26.25	0	0.00	26.35	1	788	0.13%
2021/02/17	0	0.00	0	25.30	25.45	0	784	0.00%
2021/02/03	0	0.00	0	24.50	24.60	0	783	0.00%
2021/01/29	0	0.00	2	25.75	25.20	-2	784	-0.25%
2021/01/27	0	0.00	7	25.93	25.90	-7	783	-0.90%
2021/01/26	3	26.30	3	26.37	26.25	0	783	0.00%
2021/01/22	10	25.00	3	24.72	24.75	7	772	0.91%
2021/01/21	7	24.99	1	25.75	24.60	6	771	0.78%
2021/01/19	1	26.60	3	26.82	26.50	-2	775	-0.26%
2021/01/18	0	0.00	2.7	25.29	26.10	-2.7	772	-0.35%
2021/01/15	2	26.58	0	0.00	26.20	2	821	0.24%
2021/01/14	2	27.15	3	26.78	27.15	-1	824	-0.12%
2021/01/13	7	26.49	34	26.61	26.60	-27	828	-3.26%
2021/01/12	20	27.39	11.1	27.89	26.55	8.9	812	1.10%
2021/01/11	21	30.09	17	30.52	29.10	4	751	0.53%
2021/01/08	70.1	31.39	69	31.87	32.30	1	716	0.15%
2021/01/07	18	29.16	13.2	28.84	29.40	4.8	589	0.81%
2021/01/06	11	27.11	17	27.44	26.75	-6	524	-1.14%
2021/01/05	18	26.88	11	27.17	27.40	7	505	1.39%
2021/01/04	2.3	26.48	2	26.53	26.60	0.3	489	0.06%
2020/12/31	3	26.43	6	26.39	26.55	-3	485	-0.61%
2020/12/30	4	26.80	10	26.99	26.70	-6	470	-1.28%
2020/12/29	9	27.22	11	27.37	27.10	-2	460	-0.43%
2020/12/28	15	27.40	10	27.17	27.05	5	445	1.12%
2020/12/25	10	25.95	9	26.15	26.80	1	418	0.24%
2020/12/24	50.1	26.19	49	26.51	25.45	1.1	389	0.29%
2020/12/23	12	25.10	10	24.80	25.20	2	339	0.59%
2020/12/22	19	24.32	15.2	24.33	24.60	3.8	310	1.22%
2020/12/21	13	23.39	2	23.50	23.50	11	260	4.22%
2020/12/18	0.2	22.45	1	22.60	22.10	-0.8	227	-0.35%
2020/12/11	0	0.00	6	21.80	21.80	-6	219	-2.73%
2020/11/27	0.1	21.30	0	0.00	21.40	0.1	224	0.03%
2020/11/25	0	0.00	1	20.95	21.00	-1	223	-0.45%
2020/11/16	0	0.00	0	21.20	21.20	0	253	0.00%
2020/11/06	0	0.00	1	21.45	21.25	-1	318	-0.31%
2020/11/05	1	21.25	0	0.00	21.20	1	321	0.31%
2020/11/03	0	0.00	21	21.67	21.60	-21	324	-6.47%
2020/11/02	0	0.00	5	21.68	21.60	-5	326	-1.53%
2020/10/29	2	21.80	18	21.87	22.35	-16	326	-4.89%
2020/10/28	0	0.00	17	22.21	22.10	-17	327	-5.20%
2020/10/27	15	22.89	4	22.31	22.55	11	324	3.39%
2020/10/23	44	23.47	19	23.14	22.05	25	309	8.08%
2020/10/22	1	21.15	0	0.00	22.10	1	265	0.38%
2020/10/20	0	0.00	0	20.55	20.50	0	273	0.00%
2020/10/19	0	0.00	0	20.45	20.50	0	276	0.00%
2020/10/15	0	0.00	3	20.25	20.20	-3	287	-1.04%
2020/10/14	0	20.40	0	0.00	20.40	0	296	0.00%
2020/10/12	0	20.50	0	0.00	20.40	0	312	0.00%
2020/10/08	0	20.80	0	0.00	20.50	0	317	0.00%
2020/10/06	0	21.00	0	0.00	20.55	0	343	0.00%
2020/10/05	0	20.60	0	0.00	20.50	0	358	0.00%
2020/09/30	0	20.70	0	0.00	20.50	0	377	0.00%
2020/09/29	0	20.60	2	20.35	20.40	-2	445	-0.45%
2020/09/28	0	20.20	0	0.00	20.20	0	513	0.00%
2020/09/23	0	0.00	1	20.75	20.80	-1	587	-0.17%
2020/09/16	0	0.00	1	20.80	20.60	-1	630	-0.16%
2020/09/15	0	0.00	1	21.00	20.85	-1	650	-0.15%
2020/09/10	1	21.55	0	0.00	21.70	1	739	0.14%
2020/09/08	0	0.00	1	22.30	22.25	-1	895	-0.11%
2020/09/04	1	21.30	0	0.00	21.65	1	930	0.11%
2020/09/03	1	21.05	2	21.80	21.85	-1	935	-0.11%
2020/08/21	0	0.00	1	20.30	20.35	-1	965	-0.10%
2020/08/20	1	19.75	0	0.00	19.70	1	962	0.10%
2020/08/17	0	0.00	2	23.30	22.55	-2	937	-0.21%
2020/08/14	0	0.00	1	23.15	22.80	-1	931	-0.11%
2020/08/13	0	0.00	3	22.75	22.70	-3	927	-0.32%
2020/08/12	1	22.60	0	0.00	22.25	1	917	0.11%
2020/08/11	1	21.90	0	0.00	21.95	1	881	0.11%
2020/08/10	1	22.00	0	0.00	22.00	1	879	0.11%
2020/08/07	1	21.70	0	0.00	21.80	1	876	0.11%
2020/08/05	0	0.00	1	21.55	21.50	-1	873	-0.11%
2020/08/03	1	21.45	0	0.00	21.40	1	877	0.11%
2020/07/29	1	21.95	1	21.40	21.45	0	877	0.00%
2020/07/28	2	21.00	1	21.50	20.65	1	874	0.11%
2020/07/24	4	22.39	1	23.45	22.00	3	854	0.35%
2020/07/21	1	24.70	0	0.00	24.35	1	822	0.12%
2020/07/20	2	23.50	0	0.00	24.35	2	816	0.25%
2020/07/16	1	24.30	1	24.05	24.20	0	796	0.00%
2020/07/15	0	0.00	2	24.15	24.05	-2	792	-0.25%
2020/07/14	0	0.00	1	24.50	24.40	-1	786	-0.13%
2020/07/13	1	25.20	1	25.25	24.60	0	770	0.00%
2020/07/10	3	24.52	2	25.20	24.20	1	759	0.13%
2020/07/09	1	25.60	4	25.86	25.45	-3	744	-0.40%
2020/07/08	17	27.00	2	26.53	26.00	15	725	2.07%
2020/07/07	6	25.61	7	24.80	26.60	-1	659	-0.15%
2020/07/06	1	24.80	3	24.60	24.20	-2	591	-0.34%
2020/07/02	0	0.00	1	23.15	23.10	-1	530	-0.19%
2020/07/01	10	24.00	10	23.35	23.40	0	518	0.00%
2020/06/29	5	23.31	4	23.29	23.10	1	503	0.20%
2020/06/22	1	23.80	10	23.30	23.05	-9	475	-1.89%
2020/06/19	40	24.43	25	24.69	24.50	15	466	3.21%
2020/06/18	1	23.85	0	0.00	23.75	1	428	0.23%
2020/06/17	9	23.70	20	24.30	24.00	-11	412	-2.67%
2020/06/16	43	23.55	2	23.25	23.90	41	372	11.00%
2020/06/15	10	22.66	7	22.20	22.90	3	318	0.94%
2020/06/12	2	20.95	1	20.70	20.85	1	218	0.46%
2020/06/11	6	20.28	1	20.45	20.65	5	189	2.64%
2020/06/10	1	20.00	5	19.84	20.00	-4	172	-2.32%
2020/06/09	0	0.00	2	19.48	19.45	-2	169	-1.18%
2020/06/08	2.2	20.21	2	19.68	19.80	0.2	165	0.10%
2020/06/05	2	18.65	9	19.31	19.80	-7	147	-4.75%
2020/06/04	0	0.00	3	18.10	18.10	-3	123	-2.43%
2020/06/02	0	0.00	0.2	17.65	17.65	-0.2	117	-0.14%
2020/06/01	1	17.40	1	17.75	17.75	0	118	0.00%
2020/05/19	0	0.00	1	17.70	17.60	-1	127	-0.79%
2020/05/15	1	17.15	0	0.00	17.20	1	124	0.80%
2020/05/14	1	17.25	0	0.00	17.20	1	123	0.81%
2020/05/12	0.1	17.40	0	0.00	17.45	0.1	122	0.09%
2020/05/11	0	0.00	1	17.50	17.50	-1	120	-0.83%
2020/05/07	0	0.00	5	16.91	17.00	-5	112	-4.43%
2020/04/30	0	0.00	0.1	16.60	16.45	-0.1	107	-0.10%
2020/04/17	5	16.24	0	0.00	16.10	5	111	4.49%
2020/04/09	1	15.30	0	0.00	15.20	1	111	0.90%
2020/03/31	10	14.85	0	0.00	15.00	10	106	9.35%
2020/03/27	1	14.55	0	0.00	14.55	1	113	0.88%
2020/03/10	0	0.00	0.4	17.00	16.65	-0.4	123	-0.31%
2020/03/09	0	0.00	7	16.70	16.65	-7	122	-5.70%
2020/02/24	1	17.00	0	0.00	17.15	1	123	0.81%
2020/02/21	0	0.00	3	17.17	17.15	-3	123	-2.43%
2020/02/06	0	0.00	1	16.90	16.90	-1	110	-0.90%
2020/01/17	0	0.00	3	17.00	16.95	-3	102	-2.94%
2020/01/16	0	0.00	2	17.00	16.95	-2	101	-1.98%
2019/12/30	0	0.00	2	17.10	17.05	-2	98	-2.03%
2019/12/27	2	17.13	0	0.00	17.10	2	98	2.04%
2019/12/24	3	17.03	2	17.25	17.20	1	93	1.06%
2019/12/23	0	0.00	11	16.78	16.85	-11	86	-12.68%
2019/12/09	3	17.47	0	0.00	17.40	3	52	5.72%
2019/12/06	1	16.80	0	0.00	17.15	1	49	2.03%
2019/11/27	2	17.70	0	0.00	17.60	2	45	4.40%
2019/10/14	0	0.00	4	18.20	17.95	-4	49	-8.00%
2019/07/26	5	17.95	0	0.00	17.85	5	42	11.86%
2019/07/25	23	17.73	0	0.00	17.65	23	41	54.91%
2019/06/06	0	0.00	1	18.20	18.20	-1	39	-2.53%
2019/04/01	4	18.10	1	17.90	18.00	3	37	7.96%
2019/03/29	1	18.10	0	0.00	18.05	1	37	2.69%
2019/02/21	0	0.00	1	18.20	18.25	-1	43	-2.29%
2019/01/07	1	17.80	0	0.00	17.30	1	44	2.25%
2018/08/16	1	18.25	0	0.00	17.70	1	394	0.25%
2018/08/02	1	19.45	0	0.00	19.35	1	357	0.28%
2018/08/01	0	0.00	1	19.55	19.50	-1	356	-0.28%
2018/07/31	2	19.40	0	0.00	19.40	2	356	0.56%
2018/07/26	0	0.00	3	19.60	19.35	-3	355	-0.84%
2018/07/24	0	0.00	2	19.25	19.45	-2	350	-0.57%
2018/07/23	0	0.00	1	19.40	19.25	-1	343	-0.29%
2018/07/18	0	0.00	4	19.50	19.50	-4	332	-1.20%
2018/07/17	3	20.10	1	21.20	20.00	2	319	0.63%
2018/07/16	0	0.00	1	22.40	21.00	-1	303	-0.33%
2018/07/12	0	0.00	3	22.43	22.30	-3	277	-1.08%
2018/07/11	4	22.66	1	23.10	22.55	3	259	1.16%
2018/07/10	13	25.01	12	24.25	23.95	1	227	0.44%
2018/07/09	12	24.61	0	0.00	24.85	12	176	6.79%
2018/07/06	0	0.00	1	22.30	22.60	-1	109	-0.91%
2018/06/04	1	20.70	0	0.00	20.80	1	76	1.31%
2018/06/01	1	20.95	0	0.00	20.80	1	76	1.31%
2018/05/14	1	20.15	0	0.00	20.40	1	81	1.22%