偉詮電 (2436)-國泰-館前券商分點個股進出

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

偉詮電

(2436)

可現股當沖

股價
61.9
漲跌
▲0.6
漲幅
+0.98%
成交量
351張
產業
上市半導體類股
888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

偉詮電 (2436)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/05/08	1	61.90	0	0.00	61.90	1	1,291	0.08%
2024/05/06	1	61.50	0	0.00	61.60	1	1,316	0.08%
2024/04/29	0.1	62.10	0	0.00	61.80	0.1	1,367	0.00%
2024/04/25	0	62.00	1	61.80	61.70	-1	1,397	-0.07%
2024/04/24	0	0.00	2	61.55	61.70	-2	1,419	-0.14%
2024/04/22	1	59.30	0	0.00	59.20	1	1,489	0.07%
2024/04/19	6	60.48	2	60.05	60.60	4	1,519	0.26%
2024/04/18	1	62.20	0	0.00	62.10	1	1,522	0.07%
2024/04/17	3	61.97	5	63.14	62.60	-2	1,541	-0.13%
2024/04/16	2	58.75	0	0.00	58.50	2	1,517	0.13%
2024/04/15	1	61.80	21	61.20	61.00	-20	1,506	-1.33%
2024/04/12	0	0.00	1	63.70	63.20	-1	1,569	-0.06%
2024/04/11	1	62.60	0	0.00	62.80	1	1,610	0.06%
2024/04/08	1	62.20	0	0.00	62.10	1	1,689	0.06%
2024/04/03	2	62.00	4	62.18	63.40	-2	1,783	-0.11%
2024/04/02	1.1	63.19	0	0.00	62.80	1.1	2,095	0.05%
2024/03/28	3	63.27	5	63.20	63.00	-2	2,284	-0.09%
2024/03/27	0	63.75	0	0.00	63.90	0	2,333	0.00%
2024/03/26	2	64.00	0	0.00	63.10	2	2,352	0.09%
2024/03/25	1.1	65.08	0	0.00	64.50	1.1	2,378	0.04%
2024/03/22	0	0.00	7	64.87	64.90	-7	2,398	-0.29%
2024/03/21	4	64.65	12	64.72	64.40	-8	2,417	-0.33%
2024/03/20	20	63.40	9	63.23	63.40	11	2,438	0.45%
2024/03/19	1.5	63.23	0	0.00	63.10	1.5	2,503	0.06%
2024/03/15	1	63.00	0	0.00	62.70	1	2,579	0.04%
2024/03/14	1	64.20	20	64.00	64.00	-19	2,609	-0.73%
2024/03/13	0.7	63.98	0	0.00	63.20	0.7	2,637	0.02%
2024/03/12	1	65.10	0	0.00	65.20	1	2,699	0.04%
2024/03/11	1	63.80	0.4	63.80	64.20	0.6	2,749	0.02%
2024/03/08	2.2	63.99	1	64.40	63.30	1.2	2,810	0.04%
2024/03/07	3	64.60	0	0.00	64.40	3	2,890	0.10%
2024/03/06	2	65.65	2	66.10	65.20	0	2,937	0.00%
2024/03/05	1	66.50	2	66.50	66.60	-1	3,005	-0.03%
2024/03/04	9	67.74	2	67.40	67.20	7	3,194	0.22%
2024/03/01	0	67.47	0	67.50	66.70	0	3,280	0.00%
2024/02/29	0	66.93	1.1	66.86	67.00	-1.1	3,415	-0.03%
2024/02/27	2.3	68.06	4	68.50	67.90	-1.7	3,598	-0.05%
2024/02/26	0	0.00	1	69.70	69.90	-1	3,769	-0.03%
2024/02/23	2.1	70.04	1.3	69.65	69.40	0.9	4,189	0.02%
2024/02/22	3.4	70.53	4	70.65	70.70	-0.7	4,317	-0.02%
2024/02/21	2	70.49	4	70.73	70.80	-2	4,392	-0.04%
2024/02/20	31	70.50	5	70.04	69.20	26	4,432	0.59%
2024/02/19	4	69.20	2	69.25	69.70	2	4,451	0.04%
2024/02/16	2.1	69.39	2	69.50	69.80	0.1	4,564	0.00%
2024/02/15	2	66.80	24	67.66	68.40	-22	4,568	-0.48%
2024/02/05	7	63.91	3	64.00	64.40	4	4,543	0.09%
2024/02/02	1	65.10	0	0.00	65.00	1	4,569	0.02%
2024/02/01	3	65.17	0	0.00	65.10	3	4,592	0.07%
2024/01/31	2	66.15	0	0.00	65.60	2	4,600	0.04%
2024/01/30	0	0.00	25	66.15	65.50	-25	4,605	-0.54%
2024/01/26	7	66.49	0	0.00	66.20	7	4,619	0.15%
2024/01/25	2.2	67.03	15	67.83	66.80	-12.8	4,648	-0.28%
2024/01/24	2.5	68.16	7	68.21	67.90	-4.5	4,671	-0.10%
2024/01/23	4	67.60	5	68.20	68.20	-1	4,737	-0.02%
2024/01/22	1	67.60	13	67.55	67.60	-12	4,752	-0.25%
2024/01/19	1	66.80	3	66.57	66.80	-2	4,790	-0.04%
2024/01/18	7	66.16	29	66.32	66.10	-22	4,869	-0.45%
2024/01/17	15	67.47	43.1	67.31	67.20	-28.1	4,972	-0.57%
2024/01/16	7.6	67.60	6	67.90	67.40	1.6	4,991	0.03%
2024/01/15	1	68.80	1	67.20	69.00	0	4,988	0.00%
2024/01/12	5	66.48	16	66.96	66.20	-11	5,003	-0.22%
2024/01/11	2	67.20	2	67.50	67.30	0	5,072	0.00%
2024/01/10	3	67.67	3	67.67	67.50	0	5,183	0.00%
2024/01/09	2	68.55	2	68.50	68.00	0	5,309	0.00%
2024/01/08	11	69.64	21	69.24	68.70	-10	5,318	-0.19%
2024/01/05	19	71.85	6	72.35	71.80	13	5,261	0.25%
2024/01/04	10	70.99	15	70.81	70.80	-5	5,238	-0.10%
2024/01/03	14	72.16	6	72.48	71.80	8	5,276	0.15%
2024/01/02	7.3	72.89	3	73.17	72.50	4.3	5,270	0.08%
2023/12/29	20	72.16	15.1	72.38	73.60	4.9	5,277	0.09%
2023/12/28	64.3	75.25	37	74.65	74.00	27.3	5,218	0.52%
2023/12/27	14	71.66	5	72.22	72.90	9	5,007	0.18%
2023/12/26	8	70.20	10	70.49	69.90	-2	4,906	-0.04%
2023/12/25	15	69.69	1	69.30	69.30	14	4,889	0.29%
2023/12/22	3	68.30	2	69.00	69.80	1	4,878	0.02%
2023/12/21	2	67.85	0	0.00	67.70	2	4,861	0.04%
2023/12/20	2	68.15	1	68.80	68.60	1	4,875	0.02%
2023/12/19	3	67.30	0	0.00	67.30	3	4,885	0.06%
2023/12/18	13	68.59	13.4	67.91	68.10	-0.4	4,947	-0.01%
2023/12/15	6.1	69.44	2	69.35	68.10	4.1	5,014	0.08%
2023/12/14	5.1	70.84	2	69.80	69.80	3.1	5,132	0.06%
2023/12/13	4	70.98	1	71.30	70.90	3	5,213	0.06%
2023/12/12	2.1	70.90	2	70.85	70.70	0.1	5,323	0.00%
2023/12/11	2	72.00	1.7	72.30	71.70	0.3	5,428	0.01%
2023/12/08	2.7	71.93	0	0.00	71.20	2.7	5,602	0.05%
2023/12/07	4	72.55	10	71.71	71.50	-6	5,729	-0.10%
2023/12/06	17	74.75	24	74.28	73.90	-7	5,891	-0.12%
2023/12/05	8.1	75.59	15.1	75.62	74.60	-7	6,196	-0.11%
2023/12/04	25	77.14	10	78.17	76.10	15	6,641	0.23%
2023/12/01	3.1	79.06	5	79.10	78.10	-1.9	6,899	-0.03%
2023/11/30	3	78.03	11	78.86	79.00	-8	7,929	-0.10%
2023/11/29	18	77.88	34.5	78.31	78.80	-16.5	8,492	-0.19%
2023/11/28	31	77.35	60.1	77.46	77.70	-29.1	8,565	-0.34%
2023/11/27	20	76.66	34	77.65	76.10	-14	9,162	-0.15%
2023/11/24	19	76.16	31.9	77.26	76.50	-12.9	9,954	-0.13%
2023/11/22	91	75.11	83	75.42	76.30	8	9,991	0.08%
2023/11/21	20	71.53	24	72.45	72.80	-4	9,588	-0.04%
2023/11/20	32	70.88	25	71.44	71.20	7	9,539	0.07%
2023/11/17	6.1	69.88	6	69.98	69.80	0.1	9,458	0.00%
2023/11/16	4.2	69.02	2	69.80	68.10	2.2	9,374	0.02%
2023/11/15	31	69.80	52.4	70.54	69.00	-21.4	9,323	-0.23%
2023/11/14	3	66.81	8	66.91	67.60	-5	9,220	-0.05%
2023/11/13	2	65.30	4	64.78	65.70	-2	9,197	-0.02%
2023/11/10	2	63.90	4.1	64.25	63.60	-2.1	9,175	-0.02%
2023/11/09	1	65.50	9	65.60	65.40	-8	9,141	-0.09%
2023/11/08	2	66.70	1	67.30	66.60	1	9,127	0.01%
2023/11/07	5	67.92	6	67.27	66.90	-1	9,117	-0.01%
2023/11/06	8	67.75	8	67.54	67.70	0	9,120	0.00%
2023/11/03	35.2	67.56	3	66.80	67.00	32.2	9,117	0.35%
2023/11/02	1	67.50	4	67.68	67.90	-3	9,101	-0.03%
2023/11/01	0	0.00	1.6	65.16	66.00	-1.6	9,080	-0.02%
2023/10/31	8	68.19	10	65.93	64.30	-2	9,053	-0.02%
2023/10/30	3	68.17	5	68.12	67.60	-2	9,035	-0.02%
2023/10/27	14	68.71	16	68.76	67.60	-2	9,029	-0.02%
2023/10/26	15.1	68.22	2	67.50	67.50	13.1	9,032	0.14%
2023/10/25	17	71.95	24	71.43	70.60	-7	8,956	-0.08%
2023/10/24	5	69.10	0	0.00	69.10	5	8,891	0.06%
2023/10/23	1	70.00	2	70.55	70.50	-1	8,908	-0.01%
2023/10/20	7	69.00	3	69.27	70.40	4	8,905	0.04%
2023/10/19	12	70.33	9	70.58	70.90	3	8,926	0.03%
2023/10/18	21.2	71.42	16	69.20	68.30	5.2	8,906	0.06%
2023/10/17	17	71.89	13.2	72.03	71.50	3.8	9,037	0.04%
2023/10/16	0	0.00	2	68.40	68.80	-2	8,961	-0.02%
2023/10/13	1.1	70.51	8	70.33	70.10	-6.9	9,006	-0.08%
2023/10/12	1.2	70.87	2	71.30	71.30	-0.8	9,074	-0.01%
2023/10/11	10.5	72.14	10.4	70.94	70.30	0.1	9,357	0.00%
2023/10/06	1	71.50	0	71.40	71.00	1	9,410	0.01%
2023/10/05	6	70.90	3	71.47	71.40	3	9,454	0.03%
2023/10/04	2.1	70.55	3	70.27	70.90	-0.9	9,520	-0.01%
2023/10/03	33	71.08	28.3	70.88	71.00	4.7	9,788	0.05%
2023/10/02	0	0.00	1	69.70	69.00	-1	9,922	-0.01%
2023/09/28	3	67.83	11	67.69	67.50	-8	10,034	-0.08%
2023/09/27	12	67.35	10	67.24	67.70	2	10,038	0.02%
2023/09/26	4	67.83	19	67.35	67.00	-15	10,025	-0.15%
2023/09/25	6	68.55	12	69.41	68.30	-6	10,000	-0.06%
2023/09/22	9	68.33	8	68.55	68.90	1	9,970	0.01%
2023/09/21	8	68.85	7.1	68.87	68.80	0.9	9,933	0.01%
2023/09/20	5	71.38	9	71.60	70.80	-4	9,851	-0.04%
2023/09/19	27.2	72.59	21	72.15	72.20	6.2	9,768	0.06%
2023/09/18	29	74.82	20.6	74.64	73.70	8.4	9,610	0.09%
2023/09/15	21.1	74.34	17	74.45	74.00	4.1	9,477	0.04%
2023/09/14	33	74.09	40	74.20	74.50	-7	9,366	-0.07%
2023/09/13	34.1	72.44	52.4	72.66	72.90	-18.4	9,235	-0.20%
2023/09/12	21	74.17	48	74.25	74.10	-27	9,061	-0.30%
2023/09/11	67	74.63	35	74.58	74.20	32	8,927	0.36%
2023/09/08	56	74.79	69.3	75.05	75.10	-13.3	8,819	-0.15%
2023/09/07	110.4	75.53	99.1	75.75	73.30	11.4	8,555	0.13%	大買/
2023/09/06	83.8	75.69	108	75.38	75.00	-24.3	8,229	-0.29%	大賣/
2023/09/05	318.2	79.05	262.1	78.12	77.50	56.1	7,950	0.71%	大買/大賣/
2023/09/04	87	74.33	106.4	75.34	78.60	-19.4	6,954	-0.28%	大賣/
2023/09/01	48	71.91	54.1	72.01	71.50	-6.1	6,310	-0.10%
2023/08/31	87.4	72.68	90.1	72.19	71.50	-2.6	6,069	-0.04%
2023/08/30	232.1	71.07	202.2	71.35	73.30	29.8	5,483	0.54%	大買/大賣/
2023/08/29	32	64.93	113.7	65.88	66.70	-81.7	4,563	-1.79%	大賣/
2023/08/28	2	60.65	33.2	60.43	60.70	-31.2	4,187	-0.75%
2023/08/25	14	58.62	0.1	59.50	58.20	13.9	4,127	0.34%
2023/08/24	10.1	60.85	20	61.22	60.40	-9.9	4,107	-0.24%
2023/08/23	10	59.95	1	60.00	60.00	9	4,019	0.22%
2023/08/22	3.5	59.06	4	58.80	58.60	-0.5	4,006	-0.01%
2023/08/21	2	58.90	2	59.30	59.20	0	3,998	0.00%
2023/08/18	0	0.00	6.2	59.54	59.90	-6.2	3,989	-0.16%
2023/08/17	0	0.00	10	58.66	59.30	-10	3,969	-0.25%
2023/08/16	1	56.40	1	57.80	57.80	0	3,952	0.00%
2023/08/15	0	0.00	1	56.80	56.90	-1	3,950	-0.03%
2023/08/14	4	55.35	3	56.30	55.50	1	3,947	0.03%
2023/08/11	6	57.20	0	0.00	57.20	6	3,937	0.15%
2023/08/10	1	56.60	0	0.00	56.80	1	3,928	0.03%
2023/08/08	2.2	58.15	0	0.00	58.30	2.2	3,901	0.06%
2023/08/07	0	57.30	2	57.61	58.70	-2	3,896	-0.05%
2023/08/04	0	57.70	10	57.80	57.80	-10	3,882	-0.26%
2023/08/02	1.2	57.84	27	57.74	58.00	-25.8	3,881	-0.66%
2023/08/01	3	60.67	3	60.80	60.50	0	3,824	0.00%
2023/07/31	5.3	61.71	3	61.67	60.20	2.3	3,801	0.06%
2023/07/28	2	61.30	1	61.40	61.70	1	3,744	0.03%
2023/07/27	2.5	61.76	2	61.10	61.20	0.5	3,716	0.01%
2023/07/26	9	62.23	9	61.88	60.00	0	3,657	0.00%
2023/07/25	10	60.74	12.4	60.85	60.70	-2.4	3,584	-0.07%
2023/07/24	10	59.76	22	60.06	60.00	-12	3,557	-0.34%
2023/07/21	20.6	61.50	3.1	61.43	61.90	17.5	3,493	0.50%
2023/07/20	75.2	64.37	38.4	64.02	63.10	36.8	3,444	1.07%
2023/07/19	2	61.40	2	61.00	60.60	0	3,183	0.00%
2023/07/18	5	60.42	11.1	59.61	60.10	-6.1	3,141	-0.19%
2023/07/17	11.4	60.88	11	61.12	60.50	0.4	3,086	0.01%
2023/07/14	46	62.84	29.2	63.41	62.80	16.8	3,007	0.56%
2023/07/13	3.2	58.84	6	58.92	60.30	-2.8	2,708	-0.10%
2023/07/12	17	58.62	11.1	58.25	58.00	5.9	2,596	0.23%
2023/07/11	11.1	58.20	8	58.03	58.30	3.1	2,528	0.12%
2023/07/10	122.3	59.80	23	59.83	58.10	99.3	2,452	4.05%	大買/
2023/07/07	106.1	58.55	100.4	57.57	57.90	5.7	2,163	0.26%	大買/
2023/07/06	14	55.77	7	55.27	55.20	7	1,956	0.36%
2023/07/05	0	0.00	1.1	54.21	53.70	-1.1	1,856	-0.06%
2023/07/04	1.1	52.61	1	52.90	53.30	0.1	2,023	0.00%
2023/07/03	1	52.40	0	0.00	52.90	1	2,273	0.04%
2023/06/30	3	52.10	0	0.00	52.70	3	2,277	0.13%
2023/06/29	0	0.00	1	52.00	52.10	-1	2,275	-0.04%
2023/06/28	2	52.00	0	0.00	52.00	2	2,277	0.09%
2023/06/27	0	0.00	6	51.40	51.70	-6	2,285	-0.26%
2023/06/26	0	0.00	1	52.20	52.10	-1	2,294	-0.04%
2023/06/21	1	53.00	1	53.20	53.00	0	2,318	0.00%
2023/06/20	0	55.10	1	54.80	54.10	-1	2,318	-0.04%
2023/06/19	1	55.00	3	56.00	55.00	-2	2,347	-0.09%
2023/06/16	0.2	56.10	0	0.00	55.20	0.2	2,329	0.01%
2023/06/15	7	56.77	5	56.68	56.70	2	2,290	0.09%
2023/06/14	7	56.17	7.1	55.99	55.70	0	2,262	0.00%
2023/06/13	3	59.77	7.4	60.15	58.90	-4.4	2,143	-0.21%
2023/06/12	10	59.30	12	58.73	60.50	-2	2,067	-0.10%
2023/06/09	6	57.13	21	56.93	58.00	-15	1,891	-0.79%
2023/06/08	20.1	56.13	30	56.18	55.50	-10	1,823	-0.55%
2023/06/06	1	54.70	14	53.28	53.00	-13	1,798	-0.72%
2023/06/05	25.4	55.22	21.4	55.07	54.80	4	1,781	0.22%
2023/06/02	1	53.40	1.2	52.98	53.20	-0.2	1,682	-0.01%
2023/06/01	2.2	51.61	0	0.00	52.30	2.2	1,679	0.13%
2023/05/31	0	0.00	3	52.70	52.20	-3	1,728	-0.17%
2023/05/30	2	51.65	5	51.72	51.90	-3	1,778	-0.17%
2023/05/29	6	51.00	0	0.00	51.60	6	1,787	0.34%
2023/05/26	1	49.95	0.3	49.80	49.70	0.7	1,810	0.04%
2023/05/25	1	50.10	1.1	50.20	50.10	-0.1	1,852	-0.01%
2023/05/24	1	50.70	4	50.18	50.60	-3	1,903	-0.16%
2023/05/23	1	49.60	2	50.10	50.10	-1	1,930	-0.05%
2023/05/22	0	0.00	4	49.50	49.55	-4	1,948	-0.21%
2023/05/19	1	48.95	0	0.00	48.85	1	1,964	0.05%
2023/05/17	0.3	48.10	2.2	47.97	48.25	-1.9	1,968	-0.10%
2023/05/16	1	46.90	1	46.95	47.10	0	1,991	0.00%
2023/05/15	0.2	46.50	0	0.00	46.30	0.2	1,997	0.01%
2023/05/11	3	46.43	0	0.00	46.25	3	2,033	0.15%
2023/05/10	0	0.00	0.2	47.40	47.50	-0.2	2,052	-0.01%
2023/05/09	1	47.25	0	0.00	46.75	1	2,077	0.05%
2023/05/08	2	48.30	1	47.65	47.65	1	2,147	0.05%
2023/05/05	3	48.60	1	48.60	48.60	2	2,402	0.08%
2023/05/03	0	0.00	1	47.95	48.05	-1	2,480	-0.04%
2023/05/02	1	48.20	7	48.24	48.40	-6	2,551	-0.24%
2023/04/28	2	47.90	0	0.00	47.80	2	2,613	0.08%
2023/04/26	2	46.60	1	46.40	47.35	1	2,619	0.04%
2023/04/25	4	47.96	0.4	48.46	46.90	3.6	2,640	0.14%
2023/04/24	4.1	49.33	0.4	49.46	48.95	3.7	2,679	0.14%
2023/04/21	1	50.70	2	49.93	49.40	-1	2,741	-0.04%
2023/04/20	3.2	50.95	2	51.20	50.60	1.2	2,728	0.04%
2023/04/19	2	52.05	2	52.10	52.00	0	2,717	0.00%
2023/04/18	0	52.70	0	0.00	52.50	0	2,711	0.00%
2023/04/17	1	53.20	2.1	53.10	53.40	-1.1	2,704	-0.04%
2023/04/14	0.1	53.20	0.1	53.23	52.90	0	2,691	0.00%
2023/04/13	4.2	53.17	5.1	53.45	52.70	-0.9	2,680	-0.03%
2023/04/12	10	54.28	11.1	54.17	54.30	-1.1	2,656	-0.04%
2023/04/11	5	53.96	10.2	53.97	53.90	-5.2	2,632	-0.20%
2023/04/10	0.5	52.95	0	52.90	53.50	0.5	2,595	0.02%
2023/04/07	13.6	54.86	8	54.35	53.70	5.6	2,553	0.22%
2023/04/06	20.3	55.06	18.2	54.73	55.50	2	2,363	0.09%
2023/03/31	0	0.00	1	51.30	51.10	-1	2,106	-0.05%
2023/03/29	2.1	49.71	3	49.60	49.60	-0.9	2,092	-0.04%
2023/03/28	0	0.00	2	51.35	50.30	-2	2,092	-0.10%
2023/03/27	1	52.50	0	0.00	51.50	1	2,086	0.05%
2023/03/24	3	52.23	2.1	52.40	52.80	0.9	2,077	0.04%
2023/03/23	6	51.25	6	51.65	51.60	0	2,039	0.00%
2023/03/22	15	51.82	18	51.56	51.40	-3	2,023	-0.15%
2023/03/21	2	51.40	0	0.00	51.30	2	1,974	0.10%
2023/03/17	8	50.81	0	0.00	50.20	8	1,968	0.41%
2023/03/16	0.2	50.08	1	51.00	49.95	-0.8	1,972	-0.04%
2023/03/15	1.1	50.85	3.2	51.16	50.80	-2.1	1,982	-0.11%
2023/03/14	0	49.85	2	50.00	49.75	-2	1,988	-0.10%
2023/03/13	1.1	48.60	4	48.96	49.60	-2.9	2,048	-0.14%
2023/03/10	2	50.10	8	50.64	49.95	-6	2,116	-0.28%
2023/03/09	7	52.36	1	52.90	51.90	6	2,129	0.28%
2023/03/08	0	51.70	1	51.30	51.40	-1	2,075	-0.05%
2023/03/07	1	51.80	1	51.50	51.60	0	2,073	0.00%
2023/03/06	0	52.10	1	51.80	51.50	-1	2,072	-0.05%
2023/03/03	11.2	52.59	6.1	52.10	51.80	5.1	2,096	0.24%
2023/03/02	10.1	52.10	12.2	52.25	52.20	-2.1	2,103	-0.10%
2023/03/01	0	0.00	2.2	50.83	50.90	-2.2	2,040	-0.11%
2023/02/24	5	50.64	2	50.45	50.60	3	2,031	0.15%
2023/02/23	0.1	51.20	1	51.30	50.90	-0.9	2,000	-0.04%
2023/02/22	0.2	51.50	3	50.77	51.10	-2.8	1,986	-0.14%
2023/02/21	0	50.10	7	50.38	50.80	-7	1,965	-0.36%
2023/02/20	3	49.75	2	49.78	50.00	1	1,978	0.05%
2023/02/17	0	0.00	4.1	49.30	49.55	-4.1	1,987	-0.21%
2023/02/16	1	48.60	0	0.00	49.00	1	2,003	0.05%
2023/02/15	0.1	47.80	0	0.00	47.85	0.1	2,055	0.00%
2023/02/14	3	48.88	1	48.30	47.90	2	2,081	0.10%
2023/02/13	1	47.80	1	47.35	47.80	0	2,087	0.00%
2023/02/10	1	47.25	3.2	47.55	47.25	-2.2	2,172	-0.10%
2023/02/08	1	49.20	8	49.38	49.35	-7	2,289	-0.31%
2023/02/07	11	49.06	9	48.97	49.05	2	2,401	0.08%
2023/02/06	13.3	49.55	8	49.47	49.05	5.3	2,405	0.22%
2023/02/03	52.1	50.74	63.3	50.84	50.90	-11.2	2,381	-0.47%
2023/02/02	5.1	49.23	2	48.90	49.35	3.1	2,248	0.14%
2023/01/31	2.2	47.80	16	47.50	47.75	-13.8	2,694	-0.51%
2023/01/30	7	48.42	2	48.73	48.35	5	2,627	0.19%
2023/01/17	0	0.00	3	45.60	45.50	-3	2,574	-0.12%
2023/01/16	0	0.00	2	46.30	46.00	-2	2,579	-0.08%
2023/01/13	7	46.11	3	45.97	46.35	4	2,578	0.16%
2023/01/12	21	46.26	10	46.38	45.80	11	2,556	0.43%
2023/01/11	5	46.34	17	45.81	46.35	-12	2,495	-0.48%
2023/01/10	3	44.20	0	0.00	43.85	3	2,436	0.12%
2023/01/09	6	43.90	0	0.00	44.05	6	2,454	0.24%
2023/01/05	0	0.00	0.2	43.15	42.65	-0.2	2,486	-0.01%
2022/12/27	2	42.70	3	42.72	42.75	-1	2,540	-0.04%
2022/12/26	0	0.00	2	42.00	41.85	-2	2,545	-0.08%
2022/12/22	0	0.00	1	42.05	41.65	-1	2,577	-0.04%
2022/12/21	1	41.55	0	0.00	41.30	1	2,598	0.04%
2022/12/20	2	41.55	0	0.00	41.45	2	2,617	0.08%
2022/12/19	3	43.40	2	43.00	43.00	1	2,642	0.04%
2022/12/16	2	43.90	0	0.00	44.15	2	2,650	0.08%
2022/12/15	5	44.95	1	44.95	45.10	4	2,658	0.15%
2022/12/09	1	45.10	20	45.53	45.00	-19	2,687	-0.71%
2022/12/08	6.1	45.67	0	0.00	45.55	6.1	2,686	0.23%
2022/12/07	7	46.16	4	46.26	45.60	3	2,700	0.11%
2022/12/06	3	47.65	1	48.20	47.10	2	2,695	0.07%
2022/12/05	28	49.41	0	0.00	48.85	28	2,677	1.05%
2022/12/02	1	48.00	9	48.03	48.65	-8	2,632	-0.30%
2022/12/01	4	47.21	4	47.03	47.10	0	2,565	0.00%
2022/11/30	2	45.75	0	0.00	45.90	2	2,559	0.08%
2022/11/29	1.2	45.06	1	44.75	45.00	0.2	2,586	0.01%
2022/11/28	0	0.00	1	45.20	45.40	-1	2,592	-0.04%
2022/11/25	6.2	46.09	2	46.18	45.65	4.2	2,618	0.16%
2022/11/24	2	46.45	20.2	46.32	46.80	-18.2	2,609	-0.70%
2022/11/23	0	0.00	1	44.40	44.40	-1	2,563	-0.04%
2022/11/22	1	44.70	0	0.00	44.10	1	2,592	0.04%
2022/11/21	2.1	45.31	4	45.11	44.90	-1.9	2,697	-0.07%
2022/11/18	6	46.08	10	45.37	45.30	-4	2,732	-0.15%
2022/11/17	5.1	45.67	6	46.02	46.00	-0.9	2,710	-0.03%
2022/11/16	3	46.17	3	46.17	46.30	0	2,692	0.00%
2022/11/15	2	45.00	2	45.03	45.45	0	2,662	0.00%
2022/11/14	6	44.73	9	44.91	45.10	-3	2,648	-0.11%
2022/11/11	13	44.86	11	44.38	44.50	2	2,649	0.08%
2022/11/10	2	43.98	7	43.77	43.90	-5	2,603	-0.19%
2022/11/09	8	43.48	4	43.48	43.70	4	2,598	0.15%
2022/11/08	20	43.35	26	43.91	43.20	-6	2,609	-0.23%
2022/11/07	23.2	44.46	24.2	43.74	44.35	-1	2,593	-0.04%
2022/11/04	4	42.95	58	43.25	43.20	-54	2,523	-2.14%
2022/11/03	10	43.93	7	43.43	43.85	3	2,498	0.12%
2022/11/02	6	42.58	5	42.63	42.65	1	2,393	0.04%
2022/11/01	10	42.57	4	42.70	42.50	6	2,407	0.25%
2022/10/31	16	43.03	11	42.65	42.60	5	2,367	0.21%
2022/10/28	94.2	42.78	107	42.95	42.80	-12.8	2,269	-0.56%	大賣/
2022/10/27	10	41.30	4.2	41.13	42.20	5.8	1,869	0.31%
2022/10/26	0	0.00	0.1	38.45	38.40	-0.1	1,794	-0.01%
2022/10/24	2	40.60	0	0.00	39.55	2	1,846	0.11%
2022/10/21	1	39.00	0	0.00	38.70	1	1,930	0.05%
2022/10/19	5	40.48	1	40.70	40.20	4	1,934	0.21%
2022/10/18	2	39.88	2	40.18	40.45	0	1,931	0.00%
2022/10/17	1	38.15	0	0.00	40.00	1	1,938	0.05%
2022/10/14	0	0.00	3	39.22	39.55	-3	1,935	-0.15%
2022/10/13	3	37.92	0	0.00	36.95	3	1,943	0.15%
2022/10/12	0	0.00	1	40.25	39.75	-1	1,925	-0.05%
2022/10/06	11	43.57	11	43.00	43.30	0	1,949	0.00%
2022/10/05	0	0.00	4	43.45	43.50	-4	1,952	-0.20%
2022/10/04	2	41.90	0	0.00	42.20	2	1,964	0.10%
2022/09/28	0	0.00	1	39.40	39.05	-1	2,063	-0.05%
2022/09/26	2	40.40	4	41.17	40.30	-2	2,115	-0.10%
2022/09/23	4	43.88	3	44.37	43.25	1	2,152	0.05%
2022/09/22	2	44.85	2	44.70	45.40	0	2,166	0.00%
2022/09/21	1.1	44.62	8.1	44.23	44.25	-7	2,159	-0.32%
2022/09/20	0	0.00	0.1	45.30	45.35	-0.1	2,157	0.00%
2022/09/19	3	45.02	1	45.00	44.80	2	2,184	0.09%
2022/09/16	1	46.65	1	46.75	46.50	0	2,206	0.00%
2022/09/15	0	0.00	1	47.80	47.45	-1	2,238	-0.04%
2022/09/14	1	46.25	1	46.95	47.15	0	2,269	0.00%
2022/09/13	1	48.20	0	0.00	48.20	1	2,290	0.04%
2022/09/12	1	48.25	0	0.00	48.25	1	2,343	0.04%
2022/09/08	2	47.40	4	47.44	47.60	-2	2,386	-0.08%
2022/09/07	3	48.47	0	0.00	48.00	3	2,436	0.12%
2022/09/06	1	49.31	0	0.00	49.30	1	2,433	0.04%
2022/09/05	4	50.15	1	50.20	50.00	3	2,420	0.13%
2022/09/02	5	51.71	2	51.80	51.60	3	2,425	0.13%
2022/09/01	1	52.80	1	52.70	52.90	0	2,427	0.00%
2022/08/31	11	55.92	7	56.36	56.50	4	2,407	0.17%
2022/08/30	1	55.80	1	56.00	55.90	0	2,427	0.00%
2022/08/29	7	55.93	0	0.00	55.50	7	2,471	0.28%
2022/08/26	88	59.02	9	59.00	58.50	79	2,460	3.21%
2022/08/25	2	58.70	8	58.14	58.80	-6	2,383	-0.25%
2022/08/24	1	56.90	1	56.50	56.50	0	2,391	0.00%
2022/08/22	4	57.00	3	57.17	57.00	1	2,479	0.04%
2022/08/19	3	57.60	5	57.54	57.50	-2	2,481	-0.08%
2022/08/18	2	57.00	3.1	57.50	57.80	-1.1	2,497	-0.04%
2022/08/17	0	0.00	2	57.20	56.70	-2	2,480	-0.08%
2022/08/16	3	56.47	5	56.98	57.00	-2	2,495	-0.08%
2022/08/15	10	56.49	7	56.54	56.90	3	2,493	0.12%
2022/08/12	5	55.02	44.1	54.89	55.20	-39.1	2,460	-1.59%
2022/08/11	1.1	51.63	1	51.70	52.10	0.1	2,407	0.00%
2022/08/10	3	50.12	2	49.55	50.00	1	2,467	0.04%
2022/08/09	3	50.67	3	50.90	50.70	0	2,493	0.00%
2022/08/08	1	51.30	2	51.50	51.80	-1	2,492	-0.04%
2022/08/05	0	0.00	3.1	53.65	53.00	-3.1	2,481	-0.12%
2022/08/04	1	51.50	0	0.00	52.40	1	2,500	0.04%
2022/08/03	1	52.50	1	52.50	53.00	0	2,509	0.00%
2022/08/02	0	0.00	1	51.80	53.10	-1	2,522	-0.04%
2022/08/01	2	53.05	1	52.90	53.20	1	2,527	0.04%
2022/07/29	22	53.34	5	53.42	53.60	17	2,605	0.65%
2022/07/28	24	55.98	33	56.13	53.60	-9	2,627	-0.34%
2022/07/27	20	54.80	1	53.80	54.70	19	2,563	0.74%
2022/07/26	9	55.52	0	0.00	54.20	9	2,573	0.35%
2022/07/25	5	56.88	1	56.80	57.00	4	2,589	0.15%
2022/07/22	3	57.70	4	58.05	57.60	-1	2,632	-0.04%
2022/07/21	1.1	56.75	19	57.23	58.00	-17.9	2,707	-0.66%
2022/07/20	12	56.38	17	56.49	56.20	-5	2,764	-0.18%
2022/07/19	0	0.00	10	55.10	55.10	-10	2,822	-0.35%
2022/07/18	0	0.00	8	55.64	55.10	-8	2,929	-0.27%
2022/07/15	0	0.00	5	54.34	54.70	-5	2,962	-0.17%
2022/07/14	1	52.70	3	53.23	54.00	-2	2,960	-0.07%
2022/07/13	0	0.00	1	52.90	52.20	-1	2,953	-0.03%
2022/07/12	5	50.70	1	50.90	50.90	4	2,956	0.14%
2022/07/11	0.1	53.90	1	54.10	53.90	-1	2,948	-0.03%
2022/07/08	2	54.45	2	55.00	54.50	0	2,960	0.00%
2022/07/07	52	52.93	6	52.82	53.50	46	2,942	1.56%
2022/07/06	4	52.80	33	52.98	51.20	-29	2,974	-0.97%
2022/07/05	12	54.63	27	53.62	55.00	-15	2,985	-0.50%
2022/07/04	2	51.65	3	52.57	52.10	-1	2,953	-0.03%
2022/07/01	6	52.88	13	52.31	50.30	-7	2,943	-0.24%
2022/06/30	2	55.45	2	55.95	55.00	0	2,897	0.00%
2022/06/29	6	58.17	1	58.10	58.00	5	2,894	0.17%
2022/06/28	3	58.93	1	59.40	59.40	2	2,926	0.07%
2022/06/27	3	60.03	37	58.82	60.10	-34	2,975	-1.14%
2022/06/24	52	57.70	25	57.44	57.30	27	2,968	0.91%
2022/06/23	4	55.23	6	56.32	55.60	-2	2,997	-0.07%
2022/06/22	16	57.28	5.2	56.67	56.70	10.8	3,031	0.36%
2022/06/21	1	58.30	16	57.89	59.70	-15	3,034	-0.49%
2022/06/20	16	58.98	25	58.87	56.10	-9	3,119	-0.29%
2022/06/17	9	60.41	13	61.08	60.80	-4	3,079	-0.13%
2022/06/16	4.5	63.05	15	63.71	61.00	-10.5	3,067	-0.34%
2022/06/15	7	66.31	11	66.38	65.50	-4	3,035	-0.13%
2022/06/14	4	65.97	10.1	66.20	67.00	-6.1	3,088	-0.20%
2022/06/13	4.1	67.24	2	66.70	66.60	2.1	3,155	0.07%
2022/06/10	26	69.48	5	69.38	69.50	21	3,227	0.65%
2022/06/09	3	70.63	5	70.76	70.60	-2	3,238	-0.06%
2022/06/08	16	71.23	24.3	70.73	70.80	-8.3	3,239	-0.25%
2022/06/07	4.1	68.73	3	69.57	70.90	1.1	3,246	0.03%
2022/06/06	3	69.33	3	69.23	69.00	0	3,236	0.00%
2022/06/02	8.2	70.51	4	71.13	69.90	4.2	3,309	0.13%
2022/06/01	10.1	70.24	12	70.88	71.10	-2	3,363	-0.06%
2022/05/31	2	69.10	15.3	69.43	70.50	-13.3	3,453	-0.38%
2022/05/30	2	68.30	34	68.13	68.30	-32	3,705	-0.86%
2022/05/27	16	66.18	10	66.70	66.10	6	3,715	0.16%
2022/05/26	22	66.38	2	66.60	65.70	20	3,732	0.54%
2022/05/25	0	0.00	2	67.40	67.40	-2	3,750	-0.05%
2022/05/24	3.2	66.76	2	68.20	66.30	1.1	3,816	0.03%
2022/05/23	3.2	68.39	2	68.50	67.90	1.2	3,822	0.03%
2022/05/20	3	68.47	2	68.75	68.80	1	3,913	0.03%
2022/05/19	6.1	68.14	9	68.31	68.70	-2.9	4,022	-0.07%
2022/05/18	7	69.21	7	70.20	69.40	0	4,263	0.00%
2022/05/17	4	68.40	20	68.10	69.30	-16	4,911	-0.33%
2022/05/16	4	66.68	7	67.30	66.60	-3	4,929	-0.06%
2022/05/13	4	65.30	39	65.41	66.10	-35	4,975	-0.70%
2022/05/12	11	65.94	14	66.24	64.20	-3	5,026	-0.06%
2022/05/11	1	66.00	2	67.10	66.80	-1	5,077	-0.02%
2022/05/10	2	65.20	6	65.35	66.00	-4	5,178	-0.08%
2022/05/09	7	65.83	5	65.74	65.50	2	5,385	0.04%
2022/05/06	20	66.32	7	66.73	66.50	13	5,414	0.24%
2022/05/05	22	72.35	24	72.54	72.20	-2	5,389	-0.04%
2022/05/04	3	70.43	6	70.47	70.30	-3	5,422	-0.06%
2022/05/03	7	69.77	3	69.37	69.30	4	5,468	0.07%
2022/04/29	10	70.14	12	70.61	69.50	-2	5,530	-0.04%
2022/04/28	14	69.85	10.2	69.89	70.00	3.8	5,553	0.07%
2022/04/27	4	66.13	7	67.11	69.10	-3	5,554	-0.05%
2022/04/26	17	70.08	12	70.45	69.30	5	5,488	0.09%
2022/04/25	16.8	73.36	14	72.21	71.60	2.8	5,471	0.05%
2022/04/22	36	78.75	36.2	79.40	78.60	-0.2	5,441	0.00%
2022/04/21	7	75.74	1	76.10	78.00	6	5,437	0.11%
2022/04/20	2	75.80	3	76.03	76.10	-1	5,440	-0.02%
2022/04/19	3	76.17	3	76.57	75.50	0	5,486	0.00%
2022/04/18	4.2	76.41	4	77.53	76.00	0.2	5,539	0.00%
2022/04/15	13	78.13	0	0.00	77.10	13	5,594	0.23%
2022/04/14	2.1	80.55	2	79.50	79.50	0.1	5,673	0.00%
2022/04/13	3	78.93	10.2	79.22	80.30	-7.2	5,731	-0.13%
2022/04/12	9.2	78.07	6	77.68	77.80	3.2	5,812	0.05%
2022/04/11	9.2	80.31	8.2	79.32	79.00	1	5,791	0.02%
2022/04/08	6	82.72	4.1	82.88	82.50	1.9	5,830	0.03%
2022/04/07	4	83.48	3	83.17	82.00	1	5,864	0.02%
2022/04/06	10.1	83.97	3.2	84.02	84.00	6.9	5,933	0.12%
2022/04/01	10	85.05	12.4	85.27	85.30	-2.4	6,157	-0.04%
2022/03/31	19.1	86.31	2	87.70	86.20	17.1	6,275	0.27%
2022/03/30	19.1	88.09	9	88.48	87.60	10.1	6,313	0.16%
2022/03/29	3	86.77	1	86.80	86.80	2	6,448	0.03%
2022/03/28	9.1	86.33	1	86.40	86.20	8.1	6,720	0.12%
2022/03/25	12	89.49	11	90.99	88.60	1	7,237	0.01%
2022/03/24	1	89.30	0	0.00	90.00	1	7,357	0.01%
2022/03/23	4	90.35	15	90.03	90.00	-11	7,554	-0.15%
2022/03/22	0.1	88.00	3	88.00	88.20	-3	7,904	-0.04%
2022/03/21	4	87.38	9	87.97	88.00	-5	8,016	-0.06%
2022/03/18	4	86.83	5	87.40	87.40	-1	8,095	-0.01%
2022/03/17	3.1	84.96	10	85.35	87.20	-6.9	8,217	-0.08%
2022/03/16	3.2	83.06	12.2	83.40	82.90	-9	8,309	-0.11%
2022/03/15	20	85.23	10	85.19	84.50	10	8,323	0.12%
2022/03/14	2.2	88.45	0.3	88.20	88.20	1.9	8,386	0.02%
2022/03/11	1	87.60	4	88.18	88.80	-3	8,645	-0.03%
2022/03/10	4	88.33	9	88.84	88.20	-5	8,899	-0.06%
2022/03/09	43	86.37	9	86.44	86.70	34	9,189	0.37%
2022/03/08	18	86.33	8.2	86.45	85.00	9.8	9,589	0.10%
2022/03/07	18	89.15	7.1	88.93	88.50	10.9	10,289	0.11%
2022/03/04	33.1	93.45	30	93.49	92.50	3.1	10,484	0.03%
2022/03/03	43	94.44	141.2	94.17	94.20	-98.2	10,673	-0.92%	大賣/
2022/03/02	16	90.06	5	89.90	91.00	11	10,618	0.10%
2022/03/01	4	89.90	9	90.04	90.50	-5	10,812	-0.05%
2022/02/25	5	88.44	44	88.54	88.60	-39	11,052	-0.35%
2022/02/24	8	88.49	4	88.25	87.10	4	11,264	0.04%
2022/02/23	5	90.58	7	90.93	91.20	-2	11,617	-0.02%
2022/02/22	28	90.50	14.7	90.32	89.60	13.3	11,952	0.11%
2022/02/21	28.3	93.48	9.5	93.99	93.00	18.8	12,207	0.15%
2022/02/18	82.2	94.74	76	94.21	95.40	6.2	12,829	0.05%
2022/02/17	174.8	95.98	135.3	95.96	93.00	39.5	13,341	0.30%	大買/大賣/
2022/02/16	8.1	91.40	9.4	91.56	91.40	-1.3	14,010	-0.01%
2022/02/15	14.3	90.64	14	90.87	89.40	0.3	15,010	0.00%
2022/02/14	14.1	90.56	5	91.16	90.30	9.1	16,674	0.05%
2022/02/11	3.1	92.76	10	92.99	93.10	-6.9	16,750	-0.04%
2022/02/10	29.2	92.93	19.3	92.83	92.60	10	16,916	0.06%
2022/02/09	30.6	92.53	28.1	92.41	93.10	2.5	16,994	0.01%
2022/02/08	20.1	88.18	4	88.18	88.30	16.1	16,838	0.10%
2022/02/07	5.1	86.84	14	86.51	88.00	-8.9	16,890	-0.05%
2022/01/26	18	85.81	8.2	86.10	87.00	9.8	16,989	0.06%
2022/01/25	13	84.34	11	84.78	84.10	2	17,509	0.01%
2022/01/24	15	83.74	7	81.14	84.00	8	17,967	0.04%
2022/01/21	23.3	84.82	2.2	84.77	83.90	21.1	18,058	0.12%
2022/01/20	3	87.07	21	87.04	88.00	-18	18,192	-0.10%
2022/01/19	15	86.75	2	86.95	86.60	13	18,316	0.07%
2022/01/18	4.3	87.52	5	88.20	87.70	-0.8	18,600	0.00%
2022/01/17	0.1	85.96	4	85.78	87.30	-3.9	18,746	-0.02%
2022/01/14	7.3	84.50	11	84.14	84.40	-3.7	19,141	-0.02%
2022/01/13	5	88.02	8	87.23	87.10	-3	19,434	-0.02%
2022/01/12	7.1	88.91	11	87.45	88.10	-3.9	19,695	-0.02%
2022/01/11	30.4	89.14	8.1	89.85	88.70	22.3	19,849	0.11%
2022/01/10	93	90.92	8	90.40	91.50	85	19,979	0.43%
2022/01/07	20.2	91.90	17.9	91.23	90.60	2.3	20,091	0.01%
2022/01/06	15	93.59	16	93.97	94.40	-1	20,176	0.00%
2022/01/05	22.2	93.68	18.2	92.98	93.00	4	20,334	0.02%
2022/01/04	9	95.87	10	96.21	95.60	-1	20,350	0.00%
2022/01/03	15.2	96.55	28	97.21	95.70	-12.8	20,600	-0.06%
2021/12/30	13	96.95	15	96.82	96.60	-2	20,769	-0.01%
2021/12/29	25	96.87	12.2	97.41	97.10	12.8	21,060	0.06%
2021/12/28	76.1	98.63	74.2	98.65	97.10	1.8	21,406	0.01%
2021/12/27	34.3	97.47	23.3	97.42	97.60	11	21,659	0.05%
2021/12/24	15.2	95.72	23	95.97	95.40	-7.8	22,324	-0.03%
2021/12/23	37.8	97.18	22	97.27	96.00	15.8	23,656	0.07%
2021/12/22	49.3	100.15	45.2	100.07	97.60	4.1	24,269	0.02%
2021/12/21	110.2	99.56	129.8	99.55	99.00	-19.6	24,683	-0.08%	大買/大賣/
2021/12/20	36	97.32	29	96.92	97.00	7	25,111	0.03%
2021/12/17	57.1	96.35	71	96.54	96.60	-13.9	25,525	-0.05%
2021/12/16	58.5	95.94	60.6	95.94	96.30	-2.1	25,423	-0.01%
2021/12/15	29	90.00	17.5	90.41	91.80	11.5	25,084	0.05%
2021/12/14	15.5	89.13	18	88.94	88.50	-2.5	25,064	-0.01%
2021/12/13	37	90.81	33	91.33	90.10	4	25,202	0.02%
2021/12/10	17.1	91.76	15.1	91.94	90.90	2	25,130	0.01%
2021/12/09	13	95.14	26	95.02	94.00	-13	25,112	-0.05%
2021/12/08	43.3	95.51	46.1	95.94	94.70	-2.8	25,205	-0.01%
2021/12/07	51.8	98.14	55.2	97.44	95.00	-3.3	25,414	-0.01%
2021/12/06	84	99.74	59.6	99.86	99.30	24.4	25,366	0.10%
2021/12/03	63	98.76	86.9	98.46	99.00	-23.9	25,346	-0.09%
2021/12/02	78.6	97.39	52.5	96.54	96.00	26.1	25,448	0.10%
2021/12/01	243.1	98.17	219.5	99.48	100.50	23.7	25,916	0.09%	大買/大賣/
2021/11/30	46.4	94.94	72.9	95.44	92.80	-26.5	26,270	-0.10%
2021/11/29	34.4	91.42	68.2	91.80	92.20	-33.8	26,552	-0.13%
2021/11/26	75	96.07	90.6	96.32	94.60	-15.6	26,435	-0.06%
2021/11/25	62.7	98.18	32	97.97	95.70	30.7	26,282	0.12%
2021/11/24	45.4	98.57	34.6	98.70	99.50	10.9	26,132	0.04%
2021/11/23	55.5	100.65	71	101.28	98.90	-15.5	25,964	-0.06%
2021/11/22	75.8	103.68	33.5	103.73	101.00	42.3	25,807	0.16%
2021/11/19	49.2	104.93	66.7	104.61	106.50	-17.5	25,464	-0.07%
2021/11/18	76.1	104.07	91.8	104.16	104.00	-15.7	25,166	-0.06%
2021/11/17	272.3	110.42	225.3	110.01	108.50	46.9	24,873	0.19%	大買/大賣/
2021/11/16	86.6	106.90	96.7	107.75	110.00	-10.1	24,203	-0.04%
2021/11/15	320.6	106.29	263.2	106.59	108.00	57.4	23,487	0.24%	大買/大賣/
2021/11/12	221.3	99.24	230.4	100.98	102.50	-9.2	22,181	-0.04%	大買/大賣/
2021/11/11	146.7	90.77	303.3	90.78	93.40	-156.6	21,178	-0.74%	大買/大賣/鉅額交易
2021/11/10	43.1	85.00	51.1	85.07	85.00	-8	19,506	-0.04%
2021/11/09	51	84.62	73.4	84.83	84.50	-22.4	19,431	-0.12%
2021/11/08	62.1	82.68	46	81.61	82.50	16	19,253	0.08%
2021/11/05	9.1	79.59	9	80.00	80.90	0.1	19,187	0.00%
2021/11/04	20.5	80.70	6	80.75	80.50	14.5	19,178	0.08%
2021/11/03	35.5	81.20	19.6	80.82	80.90	15.9	19,157	0.08%
2021/11/02	100.1	85.24	74.4	83.85	80.10	25.8	19,153	0.13%
2021/11/01	130	87.70	195.3	87.57	89.00	-65.3	18,596	-0.35%	大買/大賣/
2021/10/29	30.3	82.12	19	82.52	81.10	11.3	18,170	0.06%
2021/10/28	31	82.33	43.1	82.33	82.50	-12.1	18,092	-0.07%
2021/10/27	19	80.96	36.2	80.39	81.80	-17.2	17,980	-0.10%
2021/10/26	50.3	80.92	29.2	80.64	78.20	21.2	17,928	0.12%
2021/10/25	24	83.31	22	83.44	82.90	2	17,804	0.01%
2021/10/22	117.2	82.52	62	83.36	84.20	55.2	17,909	0.31%	大買/
2021/10/21	68	81.42	61	81.86	82.50	7	17,779	0.04%
2021/10/20	67	78.70	64.2	78.72	79.90	2.8	17,541	0.02%
2021/10/19	43	74.70	45.2	74.52	75.90	-2.2	17,696	-0.01%
2021/10/18	28	71.85	24.3	72.05	73.10	3.7	18,107	0.02%
2021/10/15	13.3	73.65	20	73.89	73.40	-6.7	18,097	-0.04%
2021/10/14	70.2	72.44	64	71.95	72.20	6.2	18,120	0.03%
2021/10/13	26.2	76.14	24.1	74.86	72.50	2.1	18,117	0.01%
2021/10/12	25.4	78.79	23	78.73	77.90	2.4	18,058	0.01%
2021/10/08	42	81.17	51	80.85	80.30	-9	18,088	-0.05%
2021/10/07	70	80.36	75.3	80.08	80.90	-5.3	18,114	-0.03%
2021/10/06	53	79.94	47	79.65	77.70	6	18,625	0.03%
2021/10/05	80.3	79.26	77.6	78.73	81.40	2.7	19,044	0.01%
2021/10/04	105	81.00	99	80.70	77.90	6	18,855	0.03%	大買/
2021/10/01	160	85.20	158.1	84.63	83.70	1.9	18,721	0.01%	大買/大賣/
2021/09/30	325.1	90.57	260	90.30	85.90	65	18,543	0.35%	大買/大賣/
2021/09/29	150.4	88.77	157.3	89.00	90.50	-6.9	17,435	-0.04%	大買/大賣/
2021/09/28	139.5	87.63	194.3	88.03	89.80	-54.8	17,263	-0.32%	大買/大賣/
2021/09/27	195.3	87.97	192.6	88.30	86.70	2.7	17,372	0.02%	大買/大賣/
2021/09/24	69.1	84.53	97.1	84.23	86.00	-28	16,747	-0.17%
2021/09/23	12.1	79.62	17.2	80.30	79.10	-5.2	16,243	-0.03%
2021/09/22	19	80.12	24.3	79.68	79.20	-5.3	16,431	-0.03%
2021/09/17	26	79.45	31	80.05	80.50	-5	16,461	-0.03%
2021/09/16	50.2	79.88	70	80.05	79.90	-19.9	16,462	-0.12%
2021/09/15	16	77.41	7.1	77.36	77.10	8.9	16,364	0.05%
2021/09/14	10	79.94	43	79.87	78.90	-33	16,563	-0.20%
2021/09/13	55.3	80.71	49	80.66	79.20	6.3	16,583	0.04%
2021/09/10	106.2	78.05	62.2	78.76	82.30	44	16,488	0.27%	大買/
2021/09/09	44	76.68	58	76.88	78.80	-14	16,198	-0.09%
2021/09/08	67.6	75.83	76.5	75.51	75.40	-9	16,062	-0.06%
2021/09/07	122	79.31	117.6	78.77	76.80	4.4	15,970	0.03%	大買/大賣/
2021/09/06	269	87.30	292	87.07	85.30	-23	15,660	-0.15%	大買/大賣/
2021/09/03	259	85.49	219.5	85.19	86.30	39.5	14,906	0.27%	大買/大賣/
2021/09/02	124.2	80.15	128.6	80.05	80.90	-4.4	13,965	-0.03%	大買/大賣/
2021/09/01	43	76.37	45.4	75.71	76.80	-2.4	13,801	-0.02%
2021/08/31	20.1	72.34	15.2	72.27	72.30	4.8	13,761	0.04%
2021/08/30	11.5	73.79	23	74.13	73.00	-11.5	14,222	-0.08%
2021/08/27	17.2	75.18	16.2	75.27	75.10	1	14,787	0.01%
2021/08/26	18	75.36	12	75.26	74.90	6	14,874	0.04%
2021/08/25	8	74.24	14	74.74	74.10	-6	15,033	-0.04%
2021/08/24	19.6	72.41	25	73.24	72.30	-5.5	15,316	-0.04%
2021/08/23	20.5	72.75	11	73.35	74.00	9.5	15,767	0.06%
2021/08/20	10	69.66	16	69.93	70.10	-6	16,231	-0.04%
2021/08/19	9	69.59	27	69.57	68.10	-18	16,345	-0.11%
2021/08/18	6	67.00	7.4	68.20	71.20	-1.4	16,518	-0.01%
2021/08/17	6	68.57	15.1	68.70	66.80	-9.1	17,000	-0.05%
2021/08/16	9.2	69.70	21.2	69.82	70.20	-12	17,306	-0.07%
2021/08/13	29.1	72.29	6.2	71.58	70.70	22.9	17,520	0.13%
2021/08/12	5.1	74.52	6.2	73.51	74.80	-1.1	17,616	-0.01%
2021/08/11	20.3	74.00	16.3	72.36	71.70	4	17,905	0.02%
2021/08/10	9.4	76.40	11	76.93	76.00	-1.6	18,084	-0.01%
2021/08/09	19.8	78.62	21	77.99	77.10	-1.2	18,354	-0.01%
2021/08/06	33.4	81.16	22.2	81.92	80.20	11.2	18,642	0.06%
2021/08/05	18.1	79.80	13	79.91	79.40	5.1	19,042	0.03%
2021/08/04	25.8	80.21	10.2	80.58	79.40	15.6	20,152	0.08%
2021/08/03	8.2	78.80	10.2	78.83	79.80	-2	20,330	-0.01%
2021/08/02	5.4	77.22	6	77.65	77.20	-0.6	20,587	0.00%
2021/07/30	12.9	79.30	8.1	78.84	77.60	4.8	20,805	0.02%
2021/07/29	23.3	78.28	36.1	78.01	78.60	-12.8	21,123	-0.06%
2021/07/28	60.6	80.40	60.6	80.59	78.20	0	21,224	0.00%
2021/07/27	64.9	87.57	41.4	87.96	85.70	23.5	21,315	0.11%
2021/07/26	29.2	85.77	71.5	85.95	86.30	-42.3	21,323	-0.20%
2021/07/23	97.6	87.73	80.1	87.29	84.10	17.5	21,540	0.08%
2021/07/22	85.1	88.10	124.8	88.31	91.00	-39.6	21,510	-0.18%	大賣/
2021/07/21	20.2	84.23	26.4	83.88	83.20	-6.2	21,221	-0.03%
2021/07/20	32.1	84.00	35	83.53	81.80	-2.9	21,670	-0.01%
2021/07/19	52	84.75	54	84.72	85.30	-2	21,935	-0.01%
2021/07/16	30.5	84.04	14.2	83.84	83.50	16.3	22,258	0.07%
2021/07/15	24.3	82.42	32	82.89	83.70	-7.7	22,625	-0.03%
2021/07/14	53.2	83.04	55	83.07	81.90	-1.8	23,126	-0.01%
2021/07/13	185.8	89.98	205.7	88.83	84.50	-19.9	23,408	-0.08%	大買/大賣/
2021/07/12	267.3	88.42	237.5	88.32	88.90	29.8	23,504	0.13%	大買/大賣/
2021/07/09	36	83.52	31.2	83.77	84.10	4.8	23,282	0.02%
2021/07/08	81.1	84.81	94.4	84.41	83.50	-13.4	23,986	-0.06%
2021/07/07	138.5	84.29	158.6	84.15	83.10	-20.1	24,188	-0.08%	大買/大賣/
2021/07/06	37.2	81.75	45	81.50	80.50	-7.8	23,819	-0.03%
2021/07/05	116.2	83.36	167.5	83.31	80.90	-51.4	23,835	-0.22%	大買/大賣/
2021/07/02	156.1	80.14	118.5	79.43	81.40	37.6	23,587	0.16%	大買/大賣/
2021/07/01	63.5	75.66	58.4	75.61	77.00	5.1	23,334	0.02%
2021/06/30	29.4	73.71	15.4	73.28	74.00	14	23,598	0.06%
2021/06/29	75	75.11	57.2	75.20	73.20	17.8	23,772	0.07%
2021/06/28	22	73.95	45	73.54	74.50	-23	24,086	-0.10%
2021/06/25	14	73.16	19.2	73.24	72.60	-5.2	24,213	-0.02%
2021/06/24	16	72.69	15.3	72.76	73.00	0.7	24,200	0.00%
2021/06/23	39.3	72.69	32	72.66	74.30	7.3	24,611	0.03%
2021/06/22	18	69.18	9	68.78	68.50	9	24,500	0.04%
2021/06/21	13	70.24	12	70.82	70.00	1	24,451	0.00%
2021/06/18	3	72.93	5.2	72.81	72.40	-2.2	24,673	-0.01%
2021/06/17	12.3	72.30	34	72.36	73.00	-21.7	24,692	-0.09%
2021/06/16	33.1	73.33	23	73.95	72.30	10.1	24,764	0.04%
2021/06/15	27	73.76	40.1	73.65	74.10	-13	25,315	-0.05%
2021/06/11	26	72.97	68.2	73.42	72.10	-42.2	25,706	-0.16%
2021/06/10	31	73.42	28.1	73.29	71.90	2.9	25,626	0.01%
2021/06/09	52.4	72.82	66.2	72.29	72.50	-13.8	25,494	-0.05%
2021/06/08	38	74.45	26.2	74.91	74.00	11.8	25,161	0.05%
2021/06/07	107	76.97	102	76.75	74.90	5	25,031	0.02%	大買/大賣/
2021/06/04	61.4	76.37	99.9	75.14	76.00	-38.5	24,476	-0.16%
2021/06/03	16	72.72	15	72.63	72.90	1	23,850	0.00%
2021/06/02	76.2	72.63	26	72.23	72.00	50.2	23,682	0.21%
2021/06/01	115.1	73.67	57	73.89	73.20	58.1	23,441	0.25%	大買/
2021/05/31	118.4	72.77	80	72.85	71.70	38.4	23,089	0.17%	大買/
2021/05/28	76.1	67.32	75	67.37	69.20	1.1	22,597	0.00%
2021/05/27	8.1	63.11	22	63.55	63.10	-14	22,127	-0.06%
2021/05/26	28	63.20	33	63.15	62.90	-5	21,987	-0.02%
2021/05/25	124	63.87	104.8	65.57	64.30	19.2	21,819	0.09%	大買/大賣/
2021/05/24	19	60.29	18	60.49	61.20	1	21,389	0.00%
2021/05/21	65	58.92	45	58.46	59.50	20	21,098	0.09%
2021/05/20	11	57.43	20	57.24	55.80	-9	20,947	-0.04%
2021/05/19	35	59.03	35	58.83	58.30	0	20,866	0.00%
2021/05/18	21	57.17	23	57.50	58.50	-2	20,628	-0.01%
2021/05/17	30	54.15	60	53.64	53.20	-30	20,444	-0.15%
2021/05/14	34	58.86	25	58.02	56.00	9	20,130	0.04%
2021/05/13	46.1	60.02	53	59.92	57.90	-6.9	19,779	-0.03%
2021/05/12	169.3	62.82	161.7	63.22	63.90	7.6	19,252	0.04%	大買/大賣/
2021/05/11	24	63.06	86	61.87	61.50	-62	18,179	-0.34%
2021/05/10	53.7	67.66	29.1	67.64	66.10	24.6	17,957	0.14%
2021/05/07	48	72.79	26.7	74.38	71.70	21.3	17,679	0.12%
2021/05/06	31.2	70.54	50.1	71.22	70.20	-18.9	17,444	-0.11%
2021/05/05	36.1	77.71	27	77.26	73.90	9.1	17,078	0.05%
2021/05/04	27.1	78.57	46	78.63	77.80	-18.9	16,994	-0.11%
2021/05/03	115	82.61	86	82.75	81.30	29	16,717	0.17%	大買/
2021/04/29	138.1	84.94	55.2	85.59	82.30	82.9	16,587	0.50%	大買/
2021/04/28	82.1	87.97	74.2	89.00	86.30	7.9	16,669	0.05%
2021/04/27	81.4	87.08	43.3	87.40	86.20	38.1	16,629	0.23%
2021/04/26	123.7	88.10	132.3	87.98	88.40	-8.5	16,739	-0.05%	大買/大賣/
2021/04/23	60.1	80.46	112.1	82.27	83.80	-52.1	17,227	-0.30%	大賣/
2021/04/22	113.1	81.48	85	81.02	76.20	28.1	17,848	0.16%	大買/
2021/04/21	73.6	83.77	146	83.78	82.40	-72.5	17,572	-0.41%	大賣/
2021/04/20	111.3	81.61	112.6	81.29	82.10	-1.3	17,159	-0.01%	大買/大賣/
2021/04/19	163.5	77.12	154.1	76.99	77.00	9.4	16,646	0.06%	大買/大賣/
2021/04/16	274.4	74.69	151	75.45	76.70	123.3	16,167	0.76%	大買/大賣/鉅額交易
2021/04/15	70	67.81	74.8	68.38	70.90	-4.8	15,460	-0.03%
2021/04/14	246.5	66.29	299.1	66.01	68.20	-52.6	15,145	-0.35%	大買/大賣/
2021/04/13	97.1	65.55	64	65.93	64.10	33.1	14,454	0.23%
2021/04/12	25	63.48	27.2	62.95	62.70	-2.2	14,028	-0.02%
2021/04/09	73.4	64.57	28	64.16	63.50	45.4	14,027	0.32%
2021/04/08	86.3	64.82	82.3	65.04	65.10	3.9	14,040	0.03%
2021/04/07	92	64.23	110.7	63.84	64.70	-18.7	14,381	-0.13%	大賣/
2021/04/06	167	60.90	181.1	60.26	61.80	-14.1	14,284	-0.10%	大買/大賣/
2021/04/01	88.1	56.81	129	56.66	57.30	-40.9	13,930	-0.29%	大賣/
2021/03/31	179.1	56.96	115	56.87	55.10	64.1	13,870	0.46%	大買/大賣/
2021/03/30	35	53.99	60	53.87	54.60	-25	13,563	-0.18%
2021/03/29	29	52.24	22	52.49	52.00	7	13,527	0.05%
2021/03/26	129	54.55	105	54.48	52.30	24	13,914	0.17%	大買/大賣/
2021/03/25	29	51.60	41	51.73	52.00	-12	13,788	-0.09%
2021/03/24	31	51.14	47.1	51.58	50.90	-16.1	14,839	-0.11%
2021/03/23	79.1	51.98	95	52.39	51.00	-15.9	14,826	-0.11%
2021/03/22	23	50.64	10	50.54	50.90	13	14,644	0.09%
2021/03/19	14	51.07	26	51.19	50.80	-12	15,085	-0.08%
2021/03/18	233	52.47	140	52.71	52.30	93	15,923	0.58%	大買/大賣/
2021/03/17	58	50.28	107.1	49.85	49.85	-49.1	16,206	-0.30%	大賣/
2021/03/16	16	47.42	14	47.00	46.80	2	16,394	0.01%
2021/03/15	9	47.76	9	47.83	47.50	0	16,561	0.00%
2021/03/12	5	46.81	18	47.01	47.00	-13	16,575	-0.08%
2021/03/11	3	45.32	18	45.43	46.05	-15	16,700	-0.09%
2021/03/10	0	0.00	1	44.30	44.20	-1	16,805	-0.01%
2021/03/09	25	43.85	11	44.11	43.85	14	17,084	0.08%
2021/03/08	0	0.00	4	45.05	44.55	-4	17,214	-0.02%
2021/03/05	2	45.48	6	45.50	45.40	-4	17,262	-0.02%
2021/03/04	5	46.67	1	46.25	46.20	4	17,272	0.02%
2021/03/03	3	46.38	5	46.79	47.20	-2	17,293	-0.01%
2021/03/02	11	47.33	6	46.63	46.05	5	17,440	0.03%
2021/02/26	14.1	46.16	23	47.08	46.80	-8.9	17,452	-0.05%
2021/02/25	9	47.51	33	47.55	47.20	-24	17,460	-0.14%
2021/02/24	41	48.73	22.2	48.05	47.75	18.8	17,475	0.11%
2021/02/23	7.3	47.11	15	47.35	47.75	-7.7	17,378	-0.04%
2021/02/22	13.2	47.67	10.1	48.01	48.00	3.2	17,333	0.02%
2021/02/19	20.1	46.62	11	47.11	46.65	9.1	17,273	0.05%
2021/02/18	28	45.94	2	46.35	46.05	26	17,211	0.15%
2021/02/17	5	45.25	18	45.65	46.25	-13	17,159	-0.08%
2021/02/05	1	42.65	2	42.93	42.60	-1	17,112	-0.01%
2021/02/04	1	43.00	4	42.75	42.85	-3	17,126	-0.02%
2021/02/03	3	43.48	2	43.18	43.20	1	17,112	0.01%
2021/02/02	5	43.49	3	44.37	43.85	2	17,165	0.01%
2021/02/01	3	41.92	2	42.65	42.95	1	17,106	0.01%
2021/01/29	4	42.65	6	43.23	43.00	-2	17,099	-0.01%
2021/01/28	2	43.58	7	43.97	43.80	-5	17,040	-0.03%
2021/01/27	11	44.74	10	44.33	44.35	1	16,993	0.01%
2021/01/26	10	45.52	9	44.91	44.50	1	16,929	0.01%
2021/01/25	17	44.00	29	43.91	43.95	-12	16,741	-0.07%
2021/01/22	23	44.23	31	44.33	45.30	-8	16,624	-0.05%
2021/01/21	83	44.89	37	44.96	44.45	46	16,435	0.28%
2021/01/20	58	49.21	72.2	49.90	47.70	-14.1	15,990	-0.09%
2021/01/19	85	53.84	56	53.82	52.50	29	15,607	0.19%
2021/01/18	266.2	54.31	184	54.51	55.00	82.2	15,188	0.54%	大買/大賣/
2021/01/15	47	53.56	143	52.99	54.10	-96	14,131	-0.68%	大賣/
2021/01/14	21	49.20	19	49.70	49.20	2	13,079	0.02%
2021/01/13	4	48.68	12	48.91	48.75	-8	12,864	-0.06%
2021/01/12	35	47.66	6	47.91	46.90	29	12,755	0.23%
2021/01/11	8	48.96	19	49.18	48.75	-11	12,641	-0.09%
2021/01/08	10	48.90	35	49.02	49.10	-25	12,627	-0.20%
2021/01/07	28	48.96	87.2	48.90	48.80	-59.2	12,813	-0.46%
2021/01/06	94	48.93	160	47.88	47.85	-66	12,819	-0.51%	大賣/
2021/01/05	51	47.55	29	47.42	47.35	22	12,592	0.17%
2021/01/04	68	48.42	25	48.17	48.30	43	12,479	0.34%
2020/12/31	52	50.13	162	50.23	49.65	-110	12,232	-0.90%	大賣/鉅額交易
2020/12/30	179	51.26	154	51.19	49.85	25	11,904	0.21%	大買/大賣/
2020/12/29	61	49.57	79	49.75	49.15	-18	11,189	-0.16%
2020/12/28	37	48.19	53	48.49	48.30	-16	10,722	-0.15%
2020/12/25	38	48.10	18	48.27	47.80	20	10,433	0.19%
2020/12/24	50	47.99	51	48.77	47.50	-1	10,220	-0.01%
2020/12/23	44	47.11	49	47.43	47.85	-5	9,907	-0.05%
2020/12/22	160	48.41	90	48.77	45.95	70	9,684	0.72%	大買/
2020/12/21	67	48.99	39	48.95	48.05	28	9,233	0.30%
2020/12/18	203	51.42	198	51.19	51.30	5	8,837	0.06%	大買/大賣/
2020/12/17	51	49.80	55	49.80	49.80	-4	7,635	-0.05%
2020/12/16	1	45.30	49	45.30	45.30	-48	7,550	-0.64%
2020/12/15	106	43.08	83	42.97	41.20	23	7,435	0.31%	大買/
2020/12/14	285	45.85	139	45.44	44.85	146	6,960	2.10%	大買/大賣/鉅額交易
2020/12/11	219	44.57	263	44.75	45.65	-44	5,975	-0.74%	大買/大賣/
2020/12/10	199	40.44	127	40.35	41.50	72	5,008	1.44%	大買/大賣/
2020/12/09	41	39.11	47.8	39.53	40.05	-6.8	4,322	-0.16%
2020/12/08	14	37.11	21	36.76	36.45	-7	4,100	-0.17%
2020/12/07	34.2	36.22	25	36.82	36.60	9.2	4,030	0.23%
2020/12/04	4	35.95	22.4	36.23	37.10	-18.4	3,855	-0.48%
2020/12/03	43	36.24	61	36.03	36.70	-18	3,772	-0.48%
2020/12/02	17	34.57	16	34.65	34.60	1	3,805	0.03%
2020/12/01	32	33.95	24	33.89	33.80	8	3,678	0.22%
2020/11/30	1	33.40	11	33.44	33.20	-10	3,660	-0.27%
2020/11/27	3	33.03	13	32.96	33.10	-10	3,666	-0.27%
2020/11/26	33	34.00	9	34.03	33.50	24	3,655	0.66%
2020/11/25	16	33.12	11	33.10	33.50	5	3,482	0.14%
2020/11/24	22	33.19	20.1	32.93	32.70	2	3,412	0.06%
2020/11/23	10	33.15	4.3	33.43	33.60	5.7	3,392	0.17%
2020/11/20	28	33.31	3.1	33.45	32.95	24.9	3,325	0.75%
2020/11/19	1	32.94	11	33.02	32.95	-10	3,350	-0.30%
2020/11/18	2	32.80	16	32.57	32.80	-14	3,348	-0.42%
2020/11/17	4	32.19	0	0.00	32.00	4	3,323	0.12%
2020/11/16	12	32.05	11	32.70	32.20	1	3,362	0.03%
2020/11/13	10	32.15	26.1	32.27	32.40	-16.1	3,341	-0.48%
2020/11/12	8	31.86	52	31.79	31.75	-44	3,258	-1.35%
2020/11/11	0	0.00	0.1	31.25	31.45	-0.1	3,224	0.00%
2020/11/10	21.5	31.65	1	31.75	31.45	20.5	3,214	0.64%
2020/11/09	6	30.45	5	31.00	31.00	1	3,126	0.03%
2020/11/06	5	30.89	0	0.00	30.40	5	3,099	0.16%
2020/11/05	0	0.00	0.1	30.85	31.30	-0.1	3,055	0.00%
2020/11/03	0	0.00	10	30.60	30.55	-10	3,096	-0.32%
2020/11/02	3	30.40	1	30.10	30.10	2	3,237	0.06%
2020/10/30	1.1	30.98	1	30.50	30.65	0.1	3,311	0.00%
2020/10/29	1	30.55	0	0.00	30.65	1	3,321	0.03%
2020/10/28	4	31.16	6	31.15	31.00	-2	3,350	-0.06%
2020/10/27	4	31.49	0	0.00	31.40	4	3,385	0.12%
2020/10/26	5	31.48	2	32.10	31.55	3	3,405	0.09%
2020/10/23	1	32.35	7	32.70	32.05	-6	3,409	-0.18%
2020/10/22	2	31.28	2	31.53	32.00	0	3,379	0.00%
2020/10/21	2	32.00	5	32.22	31.90	-3	3,366	-0.09%
2020/10/20	6	31.89	0	0.00	31.80	6	3,416	0.18%
2020/10/19	9	32.29	1	32.60	32.25	8	3,462	0.23%
2020/10/16	11	32.89	29.6	32.91	32.05	-18.6	3,447	-0.54%
2020/10/15	130	34.05	88	33.21	33.45	42	3,365	1.25%	大買/
2020/10/14	16	32.89	15	32.66	34.00	1	3,042	0.03%
2020/10/13	21	31.15	0	0.00	31.15	21	2,893	0.73%
2020/10/12	10	30.92	9	30.76	30.90	1	2,877	0.03%
2020/10/08	17	30.91	0	0.00	30.30	17	2,923	0.58%
2020/10/07	8	30.36	0	0.00	30.75	8	3,062	0.26%
2020/10/06	0	0.00	2	30.43	30.20	-2	3,140	-0.06%
2020/10/05	1	29.90	1	30.10	29.90	0	3,411	0.00%
2020/09/30	2	29.88	0	0.00	30.05	2	3,806	0.05%
2020/09/29	0	30.00	1	30.40	29.85	-1	3,912	-0.02%
2020/09/28	3	30.00	4	29.88	30.05	-1	3,993	-0.02%
2020/09/25	1	29.15	0	0.00	29.15	1	4,050	0.02%
2020/09/24	7	30.60	0	0.00	30.35	7	4,102	0.17%
2020/09/23	0	0.00	3	31.50	31.60	-3	4,077	-0.07%
2020/09/22	4	30.95	1	31.00	30.85	3	4,087	0.07%
2020/09/21	4	31.10	2	31.55	31.10	2	4,119	0.05%
2020/09/18	6	31.52	4	31.54	31.35	2	4,157	0.05%
2020/09/17	0	0.00	1	32.00	31.25	-1	4,262	-0.02%
2020/09/16	0	0.00	4	31.18	31.20	-4	4,222	-0.09%
2020/09/15	10	30.85	1	31.00	30.95	9	4,218	0.21%
2020/09/14	1	30.05	3	30.40	30.90	-2	4,228	-0.05%
2020/09/11	0	0.00	2	29.85	29.80	-2	4,237	-0.05%
2020/09/10	3	30.20	0	0.00	30.20	3	4,249	0.07%
2020/09/09	1	30.40	1	30.25	30.55	0	4,244	0.00%
2020/09/08	15	30.83	45	30.89	30.60	-30	4,253	-0.71%
2020/09/07	33	32.67	122	32.38	30.20	-89	4,192	-2.12%	大賣/
2020/09/04	0	0.00	2	30.20	30.60	-2	3,890	-0.05%
2020/09/03	1	30.80	20	31.05	30.20	-19	3,859	-0.49%
2020/09/02	0	0.00	7	30.39	30.40	-7	3,819	-0.18%
2020/09/01	5	29.50	4	30.00	30.00	1	3,806	0.03%
2020/08/28	2	29.80	0	0.00	29.55	2	3,871	0.05%
2020/08/27	1	30.00	15	29.79	29.65	-14	3,881	-0.36%
2020/08/26	5	29.60	0	0.00	29.50	5	3,882	0.13%
2020/08/21	1	28.30	0	0.00	28.30	1	3,900	0.03%
2020/08/20	0	0.00	10	27.98	27.80	-10	3,881	-0.26%
2020/08/19	0	0.00	1	29.95	30.10	-1	3,819	-0.03%
2020/08/18	6	29.41	5	29.10	29.10	1	3,776	0.03%
2020/08/14	0	0.00	1	29.00	29.25	-1	3,858	-0.03%
2020/08/12	2	28.90	10	28.77	28.95	-8	3,881	-0.21%
2020/08/11	5	29.00	1	29.25	29.00	4	3,873	0.10%
2020/08/10	6	30.13	0	0.00	29.25	6	3,864	0.16%
2020/08/07	11	29.87	16	29.88	29.95	-5	3,840	-0.13%
2020/08/06	67	30.08	6	30.03	30.00	61	3,821	1.60%
2020/08/05	6	31.41	33	31.65	31.95	-27	3,676	-0.73%
2020/08/04	0	0.00	13	30.33	30.45	-13	3,598	-0.36%
2020/08/03	4	30.36	1	30.50	30.30	3	3,586	0.08%
2020/07/31	13	29.96	2	29.90	29.80	11	3,565	0.31%
2020/07/30	10	29.79	4	30.09	30.10	6	3,563	0.17%
2020/07/29	6	28.95	1	28.90	29.00	5	3,552	0.14%
2020/07/28	0	0.00	4	28.38	28.05	-4	3,565	-0.11%
2020/07/27	50	29.93	94	29.00	29.00	-44	3,563	-1.23%
2020/07/24	3	30.57	0	0.00	29.85	3	3,558	0.08%
2020/07/23	4	30.63	8	30.74	30.85	-4	3,518	-0.11%
2020/07/22	3	29.67	4	29.83	29.80	-1	3,549	-0.03%
2020/07/21	10	29.56	7	29.40	29.40	3	3,674	0.08%
2020/07/17	4	29.66	6	29.16	28.95	-2	3,698	-0.05%
2020/07/16	2	29.90	3.6	30.04	29.90	-1.6	3,642	-0.04%
2020/07/15	5	30.42	22	30.21	30.15	-17	3,675	-0.46%
2020/07/14	43	32.11	2	31.95	31.50	41	3,644	1.12%
2020/07/13	51	31.12	10	31.09	31.00	41	3,544	1.16%
2020/07/10	52	31.99	40	30.98	30.80	12	3,478	0.34%
2020/07/09	65	31.88	55.6	32.62	32.80	9.4	3,225	0.29%
2020/07/08	0	0.00	6	29.27	29.85	-6	2,833	-0.21%
2020/07/07	5	28.52	5	28.62	28.30	0	2,771	0.00%
2020/07/06	17	28.32	15	28.25	28.30	2	2,705	0.07%
2020/07/03	0	0.00	3	28.30	28.50	-3	2,655	-0.11%
2020/07/02	4	27.15	0	0.00	27.10	4	2,633	0.15%
2020/07/01	2	27.15	0	0.00	27.20	2	2,704	0.07%
2020/06/30	3	27.92	0	0.00	28.10	3	2,656	0.11%
2020/06/29	13	28.07	4	28.55	28.05	9	2,600	0.35%
2020/06/24	21	28.58	15	28.80	28.50	6	2,547	0.24%
2020/06/23	2	28.35	3	28.20	28.15	-1	2,437	-0.04%
2020/06/22	1	27.60	2	27.90	27.95	-1	2,405	-0.04%
2020/06/19	1	27.60	0	0.00	27.45	1	2,420	0.04%
2020/06/18	1	28.10	4	28.08	28.10	-3	2,391	-0.13%
2020/06/16	0	0.00	1	27.30	27.50	-1	2,342	-0.04%
2020/06/15	0.1	26.90	0	0.00	27.05	0.1	2,366	0.00%
2020/06/12	0	0.00	1.6	26.47	26.95	-1.6	2,378	-0.07%
2020/06/11	0	0.00	35	27.15	27.05	-35	2,400	-1.46%
2020/06/10	0	0.00	3	27.52	27.30	-3	2,402	-0.12%
2020/06/09	2	27.58	6	27.64	27.45	-4	2,464	-0.16%
2020/06/08	2	27.40	2	27.90	27.25	0	2,474	0.00%
2020/06/05	1	27.80	25	28.04	27.70	-24	2,465	-0.97%
2020/06/04	3	27.85	3	27.70	27.85	0	2,467	0.00%
2020/06/03	1	27.25	0	0.00	27.25	1	2,575	0.04%
2020/06/02	1	27.30	9	27.29	27.25	-8	2,617	-0.31%
2020/06/01	3	27.45	8	27.53	27.45	-5	2,579	-0.19%
2020/05/29	0	0.00	21	26.68	26.70	-21	2,483	-0.85%
2020/05/28	2	26.83	1	26.70	26.20	1	2,475	0.04%
2020/05/27	0	0.00	5	26.70	26.95	-5	2,441	-0.20%
2020/05/26	0	0.00	2	26.50	26.50	-2	2,418	-0.08%
2020/05/25	2	26.30	0	0.00	26.40	2	2,400	0.08%
2020/05/21	1	26.50	8	26.98	27.00	-7	2,353	-0.30%
2020/05/20	5	26.55	3	26.52	26.55	2	2,277	0.09%
2020/05/19	0	0.00	1	25.25	25.30	-1	2,233	-0.04%
2020/05/18	0	0.00	3	25.20	25.05	-3	2,228	-0.13%
2020/05/15	8	25.43	0	0.00	25.25	8	2,223	0.36%
2020/05/14	3	25.80	0	0.00	25.45	3	2,213	0.14%
2020/05/13	0	0.00	3	26.20	26.15	-3	2,197	-0.14%
2020/05/12	4	26.13	5	26.25	26.15	-1	2,187	-0.05%
2020/05/11	0	0.00	1	26.10	26.15	-1	2,182	-0.05%
2020/05/07	2	26.33	0	0.00	26.40	2	2,153	0.09%
2020/05/06	13	26.15	2	26.20	25.85	11	2,128	0.52%
2020/05/05	5	26.85	19	26.70	26.65	-14	2,072	-0.68%
2020/05/04	5	26.98	0	0.00	26.75	5	2,049	0.24%
2020/04/30	36	26.64	3	26.63	26.70	33	2,007	1.64%
2020/04/29	5	26.30	1	26.40	26.40	4	1,984	0.20%
2020/04/28	2	26.23	28	26.36	26.30	-26	1,964	-1.32%
2020/04/27	81	26.90	27	26.85	26.60	54	1,956	2.76%
2020/04/24	26	26.16	27	26.36	26.50	-1	1,848	-0.05%
2020/04/23	7	25.17	4	25.41	25.40	3	1,696	0.18%
2020/04/22	1	24.85	8	24.76	24.85	-7	1,624	-0.43%
2020/04/21	2	25.00	0	0.00	24.35	2	1,610	0.12%
2020/04/20	2	25.03	2	25.18	25.05	0	1,581	0.00%
2020/04/17	2	24.65	4	24.83	25.00	-2	1,512	-0.13%
2020/04/16	1	24.90	0	0.00	24.50	1	1,465	0.07%
2020/04/15	0	0.00	3	24.50	24.15	-3	1,410	-0.21%
2020/04/14	9	24.12	2	24.18	24.30	7	1,390	0.50%
2020/04/13	1	23.90	0	0.00	23.90	1	1,360	0.07%
2020/04/10	7	23.86	2	24.25	24.00	5	1,353	0.37%
2020/04/09	4	23.90	0	0.00	23.60	4	1,307	0.31%
2020/04/08	1	24.05	4	23.78	24.05	-3	1,282	-0.23%
2020/04/07	9	23.86	15	24.20	23.70	-6	1,253	-0.48%
2020/04/06	1	23.65	8	23.23	23.95	-7	1,182	-0.59%
2020/03/31	10	21.90	0	0.00	21.45	10	1,084	0.92%
2020/03/30	1	21.70	0	0.00	21.75	1	1,084	0.09%
2020/03/27	0	0.00	3	22.32	21.90	-3	1,110	-0.27%
2020/03/26	2	21.68	0	0.00	21.75	2	1,152	0.17%
2020/03/25	9	22.48	7	22.35	22.00	2	1,144	0.17%
2020/03/24	0.4	20.95	4	20.98	20.95	-3.6	1,099	-0.33%
2020/03/23	3	19.90	6	20.16	20.15	-3	1,094	-0.27%
2020/03/20	1	21.15	2	20.50	21.00	-1	1,115	-0.09%
2020/03/19	6	19.66	0	0.00	19.75	6	1,112	0.54%
2020/03/18	8	22.31	5	22.11	21.80	3	1,070	0.28%
2020/03/17	1	21.60	1	21.90	21.90	0	1,045	0.00%
2020/03/16	0	0.00	1	22.50	21.25	-1	1,049	-0.10%
2020/03/13	8	21.26	11	20.88	22.10	-3	1,036	-0.29%
2020/03/12	2	21.50	2	22.00	21.50	0	966	0.00%
2020/03/11	2.5	24.04	15	23.50	23.50	-12.5	941	-1.33%
2020/03/10	4	24.15	3	23.85	24.00	1	925	0.11%
2020/03/09	43.5	26.16	17	26.19	25.60	26.5	866	3.06%
2020/03/06	0	0.00	3	24.17	24.85	-3	701	-0.43%
2020/03/03	1	22.25	1	22.45	22.40	0	641	0.00%
2020/03/02	0	0.00	20	21.45	21.65	-20	633	-3.16%
2020/02/21	1	23.05	0	0.00	23.05	1	625	0.16%
2020/02/13	4	23.28	0	0.00	22.95	4	635	0.63%
2020/02/04	1	22.90	0	0.00	22.90	1	714	0.14%
2020/01/30	5	24.60	15	23.80	23.65	-10	701	-1.42%
2020/01/15	0	0.00	2	26.38	26.30	-2	685	-0.29%
2020/01/09	1	26.10	0	0.00	26.05	1	679	0.15%
2020/01/08	0	0.00	1	25.90	25.80	-1	714	-0.14%
2020/01/06	1	26.20	0	0.00	26.25	1	726	0.14%
2019/12/30	5	26.90	0	0.00	26.70	5	748	0.67%
2019/12/27	0	0.00	1	26.95	26.95	-1	759	-0.13%
2019/12/26	2	27.00	0	0.00	26.95	2	767	0.26%
2019/12/25	2	26.83	1	26.85	26.90	1	772	0.13%
2019/12/24	4	27.21	1	27.20	27.00	3	777	0.39%
2019/12/23	3	27.55	3	27.48	27.60	0	752	0.00%
2019/12/20	11	26.95	1	27.00	26.85	10	685	1.46%
2019/12/19	1	26.80	0	0.00	26.80	1	690	0.14%
2019/12/17	2	27.13	0	0.00	27.05	2	707	0.28%
2019/12/12	0	0.00	4	26.68	26.60	-4	807	-0.50%
2019/12/10	0	0.00	1	26.30	26.70	-1	754	-0.13%
2019/12/09	0	0.00	2	25.90	25.90	-2	739	-0.27%
2019/12/05	3	26.25	0	0.00	26.30	3	754	0.40%
2019/12/03	0	0.00	2	26.00	26.00	-2	853	-0.23%
2019/11/28	3	26.62	1	26.70	26.50	2	923	0.22%
2019/11/27	1	26.55	0	0.00	26.55	1	936	0.11%
2019/11/25	7	26.04	0	0.00	25.95	7	1,107	0.63%
2019/11/22	0	0.00	1	26.30	26.15	-1	1,118	-0.09%
2019/11/20	1	26.50	0	0.00	26.30	1	1,137	0.09%
2019/11/15	1	26.50	1	26.50	26.50	0	1,230	0.00%
2019/11/14	2	26.50	1	26.45	26.40	1	1,272	0.08%
2019/11/12	0	0.00	2	26.90	26.90	-2	1,271	-0.16%
2019/11/11	5	26.70	0	0.00	26.55	5	1,288	0.39%
2019/11/08	1	26.75	0	0.00	26.85	1	1,302	0.08%
2019/11/07	0	0.00	2	26.83	26.75	-2	1,315	-0.15%
2019/11/06	7	27.10	0	0.00	26.90	7	1,318	0.53%
2019/11/05	80	27.41	0	0.00	27.40	80	1,321	6.05%
2019/11/04	0	0.00	1	27.25	27.25	-1	1,280	-0.08%
2019/10/31	1	26.25	2	26.38	26.15	-1	1,277	-0.08%
2019/10/30	3	26.58	0	0.00	26.60	3	1,277	0.23%
2019/10/28	1	26.60	0	0.00	26.70	1	1,304	0.08%
2019/10/23	0	0.00	2	27.03	26.95	-2	1,519	-0.13%
2019/10/22	1	26.90	0	0.00	26.90	1	1,522	0.07%
2019/10/16	7	27.48	0	0.00	27.05	7	1,537	0.46%
2019/10/15	0	0.00	1	26.50	27.45	-1	1,503	-0.07%
2019/10/14	1	26.35	0	0.00	26.40	1	1,499	0.07%
2019/10/08	6	26.83	3	27.08	26.75	3	1,488	0.20%
2019/10/07	2	27.53	0	0.00	27.45	2	1,476	0.14%
2019/10/04	0	0.00	1	28.20	27.90	-1	1,469	-0.07%
2019/10/03	1	28.10	0	0.00	28.10	1	1,463	0.07%
2019/10/02	0	0.00	5	27.95	28.00	-5	1,452	-0.34%
2019/10/01	0	0.00	7	27.63	27.50	-7	1,442	-0.49%
2019/09/26	1	27.75	0	0.00	27.75	1	1,442	0.07%
2019/09/25	3	27.70	0	0.00	27.70	3	1,444	0.21%
2019/09/24	0	0.00	1	28.05	28.00	-1	1,447	-0.07%
2019/09/20	1	28.10	0	0.00	28.00	1	1,435	0.07%
2019/09/19	10	28.52	7	28.34	28.25	3	1,419	0.21%
2019/09/18	0	0.00	1	27.70	28.05	-1	1,348	-0.07%
2019/09/12	0	0.00	0.1	26.95	26.95	-0.1	1,308	-0.01%
2019/09/11	0	0.00	2	26.95	27.00	-2	1,310	-0.15%
2019/09/09	2	27.45	0	0.00	27.10	2	1,298	0.15%
2019/09/06	14	27.64	2	27.55	27.45	12	1,283	0.93%
2019/09/05	5	28.40	2.2	28.36	28.25	2.8	1,242	0.23%
2019/09/04	0	0.00	24	28.06	28.45	-24	1,178	-2.04%
2019/09/03	4	27.64	1	27.25	27.25	3	1,136	0.26%
2019/09/02	1	27.35	1	27.45	27.70	0	1,129	0.00%
2019/08/30	3	27.60	4	27.75	27.30	-1	1,123	-0.09%
2019/08/29	28	28.21	15	28.49	27.75	13	1,113	1.17%
2019/08/28	11	28.02	7	27.80	28.20	4	972	0.41%
2019/08/23	3	27.35	1.8	27.49	27.70	1.2	914	0.13%
2019/08/22	4	27.55	0	0.00	27.70	4	904	0.44%
2019/08/21	3	27.40	16	27.69	27.60	-13	893	-1.46%
2019/08/20	16	27.67	3	27.85	27.40	13	885	1.47%
2019/08/19	10	27.45	2	27.40	27.55	8	814	0.98%
2019/08/15	1	26.25	1	26.25	26.20	0	773	0.00%
2019/08/13	5	26.50	0	0.00	26.50	5	765	0.65%
2019/08/12	0	0.00	3.2	25.78	26.65	-3.2	757	-0.42%
2019/08/07	1	25.65	1	25.80	25.60	0	756	0.00%
2019/08/06	1	24.75	0	0.00	25.00	1	746	0.13%
2019/08/02	0	0.00	3	25.70	25.40	-3	746	-0.40%
2019/07/31	1	27.10	0	0.00	26.80	1	742	0.13%
2019/07/30	0	0.00	4	26.60	26.95	-4	736	-0.54%
2019/07/29	1	26.90	0	0.00	26.85	1	728	0.14%
2019/07/26	31	28.14	15	27.64	27.40	16	736	2.17%
2019/07/25	11	27.72	6.6	27.80	28.00	4.4	620	0.71%
2019/07/04	1	25.75	5	25.85	26.00	-4	996	-0.40%
2019/07/03	5	26.58	1	26.75	26.55	4	989	0.40%
2019/07/02	2	26.60	0	0.00	26.75	2	980	0.20%
2019/06/25	1	26.85	0	0.00	26.10	1	975	0.10%
2019/06/20	1	26.40	1	26.10	26.05	0	938	0.00%
2019/06/11	0	0.00	2	26.00	25.65	-2	931	-0.21%
2019/06/05	0	0.00	0.8	24.80	24.95	-0.8	907	-0.09%
2019/05/31	0	0.00	0.8	24.40	24.55	-0.8	906	-0.09%
2019/05/30	0	0.00	5	24.15	24.10	-5	915	-0.55%
2019/05/17	2	24.80	0	0.00	24.40	2	1,016	0.20%
2019/05/15	0	0.00	1	24.30	24.65	-1	1,019	-0.10%
2019/05/14	2	23.80	4	23.66	24.00	-2	1,021	-0.20%
2019/05/07	1	26.20	0	0.00	26.05	1	1,015	0.10%
2019/05/03	11	26.90	0	0.00	27.05	11	1,015	1.08%
2019/04/29	1	26.30	1	26.10	26.05	0	1,009	0.00%
2019/04/26	5	27.00	0	0.00	27.00	5	977	0.51%
2019/04/25	1	27.10	5	27.20	27.35	-4	955	-0.42%
2019/04/24	31	28.12	31	27.92	27.45	0	931	0.00%
2019/04/23	11	27.71	12	27.18	27.80	-1	812	-0.12%
2019/04/22	10	26.55	3.6	26.50	26.80	6.4	725	0.88%
2019/04/19	0	0.00	1	25.55	25.25	-1	655	-0.15%
2019/04/18	0	0.00	1	25.80	25.10	-1	655	-0.15%
2019/04/17	0	0.00	1	24.85	25.70	-1	655	-0.15%
2019/04/16	1	24.70	1	24.60	24.70	0	601	0.00%
2019/04/15	2	24.70	1	24.80	24.70	1	606	0.16%
2019/04/12	2	24.78	0	0.00	24.70	2	608	0.33%
2019/04/11	0	0.00	5	25.05	25.30	-5	615	-0.81%
2019/04/02	0	0.00	1	24.15	24.15	-1	566	-0.18%
2019/04/01	1	24.10	2	24.28	24.10	-1	563	-0.18%
2019/03/29	1	24.40	0	0.00	24.40	1	558	0.18%
2019/03/27	1	24.00	1	24.05	24.05	0	553	0.00%
2019/03/26	0	0.00	0.6	24.00	24.05	-0.6	551	-0.11%
2019/03/22	0	0.00	7	24.76	24.50	-7	550	-1.27%
2019/03/18	0	24.35	0	0.00	24.40	0	545	0.00%
2019/03/15	0	0.00	1	24.70	24.75	-1	541	-0.18%
2019/03/07	0	0.00	1	25.05	24.85	-1	684	-0.15%
2019/03/05	3	26.08	3	25.80	25.75	0	716	0.00%
2019/03/04	0	0.00	1	25.45	25.45	-1	705	-0.14%
2019/02/26	2	25.80	1	25.80	25.50	1	731	0.14%
2019/02/25	0	0.00	1	24.85	24.80	-1	662	-0.15%
2019/02/20	0	0.00	1	25.00	24.90	-1	667	-0.15%
2019/02/19	1	25.05	0	0.00	24.90	1	667	0.15%
2019/02/18	1	25.60	10	25.55	24.95	-9	666	-1.35%
2019/02/15	10	25.25	2	24.65	25.25	8	636	1.26%
2019/02/14	1	24.50	0	0.00	24.70	1	615	0.16%
2019/02/13	2	24.23	1	24.20	24.35	1	601	0.17%
2019/02/12	1	24.25	9	24.25	24.25	-8	600	-1.33%
2019/01/29	0	0.00	2	23.95	24.00	-2	597	-0.33%
2019/01/28	3	24.25	0	0.00	24.10	3	600	0.50%
2019/01/24	2	24.20	22	24.13	24.05	-20	613	-3.26%
2019/01/23	2	24.00	1	23.75	24.10	1	623	0.16%
2019/01/22	26	24.12	6	24.00	24.00	20	617	3.24%
2019/01/21	0.4	24.15	0	0.00	24.30	0.4	612	0.07%
2019/01/08	0	0.00	2	24.20	24.30	-2	632	-0.32%
2019/01/04	0.4	23.35	0	0.00	23.40	0.4	654	0.06%
2019/01/03	5	23.45	5	23.42	23.40	0	665	0.00%
2018/12/25	0	0.00	1	22.35	22.30	-1	692	-0.14%
2018/12/24	1	22.70	0	0.00	22.75	1	694	0.14%
2018/12/21	0	22.70	0	0.00	22.70	0	703	0.00%
2018/12/13	0	0.00	1	24.35	24.00	-1	760	-0.13%
2018/12/12	1	24.30	0	0.00	24.35	1	800	0.12%
2018/12/05	1	25.65	0	0.00	25.65	1	1,007	0.10%
2018/12/04	2	25.93	1	25.90	25.95	1	1,008	0.10%
2018/12/03	1	25.45	1	25.40	25.60	0	1,000	0.00%
2018/11/30	0.2	24.40	0	0.00	24.40	0.2	980	0.02%
2018/11/29	2	25.03	1	24.95	24.40	1	983	0.10%
2018/11/28	1	24.25	0	0.00	24.60	1	955	0.10%
2018/11/22	2	23.40	0	0.00	23.30	2	1,038	0.19%
2018/11/19	1	23.65	1	23.80	23.80	0	1,051	0.00%
2018/11/16	0	0.00	0.2	23.00	23.05	-0.2	1,043	-0.02%
2018/11/15	0	0.00	10	22.37	22.35	-10	1,059	-0.94%
2018/11/08	3	22.90	0	0.00	22.65	3	1,208	0.25%
2018/11/07	0	0.00	1	22.75	22.70	-1	1,207	-0.08%
2018/11/06	1	22.50	0	0.00	22.40	1	1,212	0.08%
2018/11/05	0	0.00	2	23.15	23.50	-2	1,208	-0.17%
2018/11/02	0	0.00	2	23.25	23.25	-2	1,207	-0.17%
2018/11/01	4	23.00	3	23.30	22.90	1	1,203	0.08%
2018/10/31	2	22.20	1	22.60	23.05	1	1,184	0.08%
2018/10/30	1	21.50	0	0.00	21.80	1	1,169	0.09%
2018/10/26	1	22.25	0	0.00	21.25	1	1,163	0.09%
2018/10/23	0	0.00	16	22.86	23.00	-16	1,152	-1.39%
2018/10/22	1	23.45	0	0.00	23.50	1	1,151	0.09%
2018/10/19	0	0.00	6	22.60	23.05	-6	1,152	-0.52%
2018/10/16	1	23.35	2	23.13	23.45	-1	1,178	-0.08%
2018/10/12	0	0.00	5	22.45	22.65	-5	1,174	-0.43%
2018/10/11	0	0.00	40	23.73	23.70	-40	1,145	-3.49%
2018/10/09	2	26.43	1	26.35	26.30	1	1,149	0.09%
2018/10/08	0	0.00	1	26.85	26.50	-1	1,155	-0.09%
2018/10/05	6	27.45	4	27.64	27.00	2	1,158	0.17%
2018/10/02	0	0.00	1	30.50	30.55	-1	1,177	-0.08%
2018/10/01	1	30.50	0	0.00	30.50	1	1,262	0.08%
2018/09/26	0	0.00	2	30.15	30.15	-2	1,293	-0.15%
2018/09/25	8	30.57	0	0.00	30.15	8	1,295	0.62%
2018/09/12	0	0.00	3	26.63	26.35	-3	1,288	-0.23%
2018/09/11	4	26.44	3	26.57	26.60	1	1,285	0.08%
2018/09/10	0	0.00	3	26.55	26.35	-3	1,289	-0.23%
2018/09/07	5	27.37	2	27.55	27.30	3	1,307	0.23%
2018/09/06	6	28.67	0	0.00	28.15	6	1,388	0.43%
2018/09/05	1	29.70	52	29.03	29.70	-51	1,405	-3.63%
2018/09/04	1	29.05	13	28.92	28.85	-12	1,423	-0.84%
2018/09/03	0	0.00	19	29.27	28.75	-19	1,412	-1.34%
2018/08/31	3	28.98	5	29.09	29.20	-2	1,386	-0.14%
2018/08/30	0	0.00	1	28.40	28.45	-1	1,365	-0.07%
2018/08/28	0	0.00	1	27.95	28.00	-1	1,318	-0.08%
2018/08/27	1	27.80	1	27.75	27.85	0	1,338	0.00%
2018/08/24	1	27.85	1	27.70	27.60	0	1,349	0.00%
2018/08/23	2	27.93	0	0.00	27.65	2	1,352	0.15%
2018/08/22	0	0.00	2	28.03	28.10	-2	1,350	-0.15%
2018/08/21	12	28.31	11	28.05	28.00	1	1,348	0.07%
2018/08/20	2	27.35	3	27.42	27.60	-1	1,290	-0.08%
2018/08/15	2	26.98	2	26.95	26.75	0	1,272	0.00%
2018/08/14	6	26.83	3	26.98	27.10	3	1,272	0.24%
2018/08/13	4	26.99	1	27.00	26.80	3	1,273	0.24%
2018/08/10	0	0.00	2	28.05	27.70	-2	1,261	-0.16%
2018/08/09	1	28.15	0	0.00	28.45	1	1,246	0.08%
2018/08/08	0	0.00	3	27.50	28.10	-3	1,163	-0.26%
2018/08/07	1	27.10	0	0.00	26.95	1	1,137	0.09%
2018/08/06	1	26.85	0	0.00	26.85	1	1,146	0.09%
2018/08/02	0	0.00	1	26.70	26.55	-1	1,154	-0.09%
2018/07/26	1	26.60	0	0.00	26.60	1	1,151	0.09%
2018/07/25	7	26.60	0	0.00	26.60	7	1,152	0.61%
2018/07/24	3	26.55	0	0.00	26.55	3	1,152	0.26%
2018/07/20	2	27.08	1	26.80	26.75	1	1,188	0.08%
2018/07/19	8	27.36	0	0.00	26.85	8	1,193	0.67%
2018/07/16	1	27.10	1	26.95	27.00	0	1,205	0.00%
2018/07/12	0	0.00	1	26.65	27.00	-1	1,192	-0.08%
2018/07/11	0	0.00	7	26.47	26.40	-7	1,193	-0.59%
2018/07/10	8	26.63	1	26.50	26.50	7	1,200	0.58%
2018/07/03	0	0.00	2	28.25	27.85	-2	1,173	-0.17%
2018/06/29	1	28.85	0	0.00	28.75	1	1,161	0.09%
2018/06/28	12	29.03	15	29.11	29.10	-3	1,139	-0.26%
2018/06/26	1	27.25	1	27.25	28.10	0	1,044	0.00%
2018/06/22	5	28.05	0	0.00	28.00	5	1,037	0.48%
2018/06/19	1	28.65	1	29.05	28.80	0	1,081	0.00%
2018/06/15	3	29.35	6	28.98	28.80	-3	1,084	-0.28%
2018/06/14	101	29.60	13	29.58	29.30	88	1,058	8.31%	大買/
2018/06/13	10	29.09	2	29.20	29.20	8	943	0.85%
2018/06/12	2	28.48	0	0.00	29.00	2	879	0.23%
2018/06/07	0	0.00	2	28.50	27.95	-2	916	-0.22%
2018/06/06	0	0.00	15	28.27	28.10	-15	898	-1.67%
2018/06/05	10	27.85	20	27.96	27.85	-10	887	-1.13%
2018/06/04	0	0.00	21	27.65	27.80	-21	871	-2.41%
2018/06/01	2	27.40	1	27.30	27.20	1	852	0.12%
2018/05/28	0	0.00	2	27.25	27.25	-2	837	-0.24%
2018/05/24	12	26.54	0	0.00	26.50	12	813	1.48%
2018/05/22	1	26.50	1	26.45	26.35	0	817	0.00%
2018/05/14	0	0.00	10	26.07	25.95	-10	926	-1.08%
2018/05/11	3	26.40	0	0.00	26.35	3	933	0.32%
2018/05/10	1	26.55	1	26.70	26.55	0	944	0.00%
2018/05/09	1	26.80	3	26.72	26.65	-2	961	-0.21%
2018/05/08	20	26.50	0	0.00	26.50	20	974	2.05%
2018/05/04	1	26.30	2	26.20	26.10	-1	1,076	-0.09%
2018/05/03	3	26.42	1	26.35	26.35	2	1,087	0.18%
2018/05/02	1	26.25	2	26.38	26.35	-1	1,110	-0.09%
2018/04/30	2	26.05	1	26.20	26.25	1	1,125	0.09%
2018/04/27	0	0.00	1	26.20	26.00	-1	1,159	-0.09%
2018/04/26	1	25.90	1	27.00	25.70	0	1,179	0.00%
2018/04/25	3	25.65	1	25.70	25.80	2	1,186	0.17%
2018/04/24	6	25.62	1	25.50	25.45	5	1,191	0.42%
2018/04/23	2	26.75	3	26.82	26.60	-1	1,177	-0.08%
2018/04/20	1	26.95	1	26.95	26.95	0	1,178	0.00%
2018/04/18	3	27.12	3	26.97	26.95	0	1,224	0.00%
2018/04/17	4	27.44	14	27.16	27.05	-10	1,224	-0.82%
2018/04/16	1	27.95	1	27.70	27.70	0	1,225	0.00%
2018/04/13	2	27.80	2	27.58	27.55	0	1,231	0.00%
2018/04/12	1	27.40	1	27.60	27.65	0	1,250	0.00%
2018/04/10	0	0.00	2	27.80	27.60	-2	1,329	-0.15%
2018/04/09	1	27.80	1	27.65	27.65	0	1,431	0.00%
2018/04/03	4	28.03	2	28.03	28.00	2	1,437	0.14%
2018/04/02	3	28.27	2	28.23	28.20	1	1,446	0.07%
2018/03/31	2	28.33	2	28.25	28.25	0	1,467	0.00%
2018/03/30	2	28.30	7	28.25	28.10	-5	1,488	-0.34%
2018/03/29	2	28.08	3	28.18	28.20	-1	1,500	-0.07%
2018/03/28	1	28.15	15	28.11	28.05	-14	1,507	-0.93%
2018/03/27	2	28.50	1	28.25	28.25	1	1,518	0.07%
2018/03/26	3	28.18	2	28.18	28.20	1	1,518	0.07%
2018/03/23	5	27.93	3	28.18	28.15	2	1,520	0.13%
2018/03/22	7	29.28	4	29.04	28.85	3	1,516	0.20%
2018/03/21	3	28.35	1	28.55	28.65	2	1,489	0.13%
2018/03/20	1	28.30	1	28.05	28.05	0	1,489	0.00%
2018/03/19	1	28.50	2	28.50	28.50	-1	1,545	-0.06%
2018/03/16	2	28.73	2	28.55	28.55	0	1,597	0.00%
2018/03/15	7	28.98	1	29.80	28.85	6	1,644	0.36%
2018/03/14	22	28.20	2	28.18	28.00	20	1,604	1.25%
2018/03/13	1	27.60	4	28.03	28.15	-3	1,611	-0.19%
2018/03/12	26	27.26	4	27.38	27.30	22	1,599	1.38%
2018/03/09	10	27.35	0	0.00	27.30	10	1,623	0.62%
2018/03/08	1	27.15	3	27.22	27.20	-2	1,662	-0.12%
2018/03/06	1	27.25	1	27.00	27.00	0	1,710	0.00%
2018/03/05	0	0.00	6	27.22	27.00	-6	1,740	-0.34%
2018/03/02	2	27.50	1	27.45	27.45	1	1,765	0.06%
2018/02/26	1	28.15	0	0.00	27.90	1	1,856	0.05%
2018/02/23	1	27.90	0	0.00	27.85	1	2,139	0.05%
2018/02/22	1	27.40	1	27.65	27.65	0	2,288	0.00%
2018/02/12	1	26.70	1	26.90	26.95	0	2,363	0.00%
2018/02/09	8	25.63	3	25.83	26.40	5	2,398	0.21%
2018/02/08	1	27.20	0	0.00	27.05	1	2,404	0.04%
2018/02/07	1	27.65	2	27.58	27.50	-1	2,491	-0.04%
2018/02/06	12	27.24	5	27.77	26.60	7	2,536	0.28%
2018/02/05	5	28.93	2	29.30	29.30	3	2,524	0.12%
2018/02/02	9	29.94	3	29.92	29.85	6	2,543	0.24%
2018/02/01	3	30.38	3	30.15	30.20	0	2,642	0.00%
2018/01/31	3	30.22	3	30.43	30.30	0	2,671	0.00%
2018/01/30	3	30.43	0	0.00	30.40	3	2,715	0.11%
2018/01/29	2	30.03	6	30.04	30.00	-4	2,773	-0.14%
2018/01/26	2	29.93	2	29.95	29.90	0	2,890	0.00%
2018/01/25	3	30.47	8	30.37	30.05	-5	2,919	-0.17%
2018/01/24	1	30.20	2	30.33	30.35	-1	3,006	-0.03%
2018/01/23	2	30.38	3	31.00	30.20	-1	3,051	-0.03%
2018/01/22	4	30.44	3	30.62	30.55	1	3,103	0.03%
2018/01/19	2	30.45	5	30.66	30.75	-3	3,256	-0.09%
2018/01/18	0	0.00	1	30.40	29.95	-1	3,290	-0.03%
2018/01/17	14	30.18	1	30.40	30.10	13	3,511	0.37%
2018/01/16	1	30.20	1	30.25	30.25	0	3,889	0.00%
2018/01/15	1	30.60	1	30.70	30.25	0	3,975	0.00%
2018/01/12	2	29.60	2	29.80	29.90	0	4,194	0.00%
2018/01/11	4	29.41	1	29.35	29.35	3	4,541	0.07%
2018/01/10	2	29.55	1	29.45	29.45	1	4,611	0.02%
2018/01/09	2	29.83	0	0.00	29.60	2	4,768	0.04%
2018/01/08	2	30.73	4	30.38	30.00	-2	5,157	-0.04%
2018/01/05	2	31.18	5	30.88	30.85	-3	5,331	-0.06%
2018/01/04	2	30.95	10	31.15	31.30	-8	5,379	-0.15%
2018/01/03	8	30.86	35	30.76	30.95	-27	5,347	-0.50%
2018/01/02	2	29.95	2	29.88	29.85	0	5,288	0.00%