天鈺 (4961)-玉山券商分點個股進出

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

天鈺

(4961)

可現股當沖

股價
267.0
漲跌
--
漲幅
0.00%
成交量
1,714張
產業
上市半導體類股
837人加入追蹤

立即追蹤
本地時間:14:30

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

天鈺 (4961)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/05/10	0	264.50	4	265.25	267.00	-4	3,550	-0.11%
2024/05/09	0	0.00	2	267.50	267.00	-2	3,531	-0.06%
2024/05/08	2.2	268.54	3.1	271.90	272.50	-0.9	3,517	-0.03%
2024/05/07	2	275.75	2.1	273.81	272.50	-0.1	3,487	0.00%
2024/05/06	16.2	272.01	20.7	273.43	274.50	-4.5	3,425	-0.13%
2024/05/03	7.1	263.80	11	262.41	260.00	-3.9	3,307	-0.12%
2024/05/02	5	245.60	2	254.00	250.00	3	3,218	0.09%
2024/04/30	0	0.00	1	247.50	246.00	-1	3,189	-0.03%
2024/04/29	2	242.50	2	246.75	248.50	0	3,198	0.00%
2024/04/26	1.4	239.74	2	239.50	240.00	-0.7	3,191	-0.02%
2024/04/23	92.6	230.19	0	0.00	236.50	92.6	3,182	2.91%
2024/04/22	2.9	225.51	0	225.50	222.50	2.9	3,168	0.09%
2024/04/19	3.4	236.01	1.1	232.91	231.50	2.3	3,153	0.07%
2024/04/18	3.5	244.03	1	243.00	244.00	2.5	3,107	0.08%
2024/04/17	3.1	254.39	4.2	254.63	251.50	-1.1	3,066	-0.03%
2024/04/16	1.1	253.50	0.5	254.54	253.50	0.6	3,044	0.02%
2024/04/15	1.5	257.77	6	258.94	261.50	-4.5	3,024	-0.15%
2024/04/12	0	0.00	2	258.25	259.00	-2	3,005	-0.07%
2024/04/11	2.1	253.81	1.8	255.00	253.50	0.3	2,986	0.01%
2024/04/10	3.4	255.79	5	259.02	253.50	-1.6	2,988	-0.05%
2024/04/09	6.7	262.20	2	262.69	260.50	4.6	2,958	0.16%
2024/04/08	5.2	265.03	2.2	265.40	266.50	3	2,939	0.10%
2024/04/03	62.4	270.38	9.5	272.44	268.50	52.8	2,903	1.82%
2024/04/02	98.2	275.39	7	275.93	277.50	91.2	2,859	3.19%
2024/04/01	111.1	278.02	8	276.81	276.50	103.1	2,842	3.63%	大買/鉅額交易
2024/03/29	8.2	270.55	12.1	269.55	268.00	-3.9	2,813	-0.14%
2024/03/28	26.4	273.79	10.2	274.03	270.00	16.3	2,784	0.58%
2024/03/27	51.4	274.31	60.4	276.93	283.00	-8.9	2,719	-0.33%
2024/03/26	19.2	265.81	23.5	266.62	264.00	-4.3	2,546	-0.17%
2024/03/25	13.3	260.21	4.2	258.24	258.00	9.1	2,437	0.38%
2024/03/22	2.4	261.40	3.1	261.32	260.00	-0.7	2,430	-0.03%
2024/03/21	1	263.00	2	261.25	260.50	-1	2,443	-0.04%
2024/03/20	9.1	264.58	5	264.70	260.00	4.1	2,472	0.17%
2024/03/19	8.2	264.13	14	262.43	265.00	-5.8	2,457	-0.24%
2024/03/18	24.3	264.29	22.9	264.69	261.00	1.4	2,431	0.06%
2024/03/15	14.1	259.65	24.4	260.84	262.50	-10.3	2,310	-0.45%
2024/03/14	6.3	254.06	7.1	256.41	254.00	-0.8	2,195	-0.04%
2024/03/13	213.3	252.62	12	255.63	250.00	201.3	2,116	9.51%	大買/鉅額交易
2024/03/12	14.3	256.35	16.5	260.17	250.00	-2.3	2,063	-0.11%
2024/03/11	5.3	248.67	28.3	247.99	251.50	-23	1,948	-1.18%
2024/03/08	1	233.03	8	233.56	236.50	-7	1,878	-0.37%
2024/03/07	6.2	231.76	3.2	233.03	230.00	3	1,949	0.15%
2024/03/06	12.2	239.13	1	239.50	237.50	11.2	2,002	0.56%
2024/03/05	4	241.00	4.1	241.98	242.50	-0.1	2,150	0.00%
2024/03/04	5.1	249.61	4.1	248.21	245.00	1	2,174	0.05%
2024/03/01	5	243.90	2	245.00	243.50	3	2,180	0.14%
2024/02/29	4.1	241.62	4	240.00	241.50	0.1	2,200	0.00%
2024/02/27	4	246.38	3	245.03	245.00	1	2,182	0.04%
2024/02/26	3	246.17	5	245.80	245.00	-2	2,188	-0.09%
2024/02/23	14.1	250.66	20.1	246.89	245.50	-6	2,188	-0.27%
2024/02/22	11.1	251.94	12	250.79	251.00	-0.9	2,187	-0.04%
2024/02/21	24.3	257.81	39	256.94	254.50	-14.7	2,192	-0.67%
2024/02/20	37.2	255.53	28.3	257.59	262.50	8.9	2,163	0.41%
2024/02/19	5	239.30	1.1	238.95	239.00	4	2,019	0.20%
2024/02/16	0.1	235.27	0.1	235.50	235.50	0	2,049	0.00%
2024/02/15	0	226.00	2	225.50	233.00	-2	2,078	-0.10%
2024/02/05	9	235.22	5	229.00	229.00	4	2,081	0.19%
2024/02/02	0.1	233.50	0	0.00	233.00	0.1	2,068	0.00%
2024/02/01	0.1	233.75	1	234.00	232.50	-0.9	2,081	-0.04%
2024/01/31	0	0.00	1.7	238.00	235.00	-1.7	2,101	-0.08%
2024/01/30	1	236.00	0	236.00	236.00	1	2,134	0.05%
2024/01/29	0.1	237.00	0	0.00	237.50	0.1	2,183	0.00%
2024/01/26	1	235.01	1	235.00	235.00	0	2,222	0.00%
2024/01/25	0.3	238.53	3	236.83	236.50	-2.7	2,257	-0.12%
2024/01/24	0.1	239.25	0	239.50	238.00	0.1	2,294	0.00%
2024/01/23	2	241.49	2	239.50	239.50	0	2,350	0.00%
2024/01/22	0	0.00	2	237.50	244.50	-2	2,356	-0.08%
2024/01/19	1	235.50	0	0.00	235.50	1	2,354	0.04%
2024/01/18	4	234.25	1.1	234.88	235.50	2.9	2,360	0.12%
2024/01/17	4.1	236.54	1	238.00	237.00	3.1	2,350	0.13%
2024/01/16	1	240.50	1	242.51	239.50	0	2,351	0.00%
2024/01/15	2.7	243.86	1.5	242.90	244.00	1.3	2,360	0.05%
2024/01/12	0.1	239.75	0	0.00	238.50	0.1	2,354	0.00%
2024/01/11	1.1	240.88	0.2	239.50	241.00	0.9	2,358	0.04%
2024/01/10	0	238.05	1	238.00	239.00	-1	2,380	-0.04%
2024/01/09	1	239.50	0	0.00	238.00	1	2,392	0.04%
2024/01/08	12.6	241.51	1	239.50	239.50	11.6	2,395	0.48%
2024/01/05	0	244.50	1	244.50	244.50	-1	2,379	-0.04%
2024/01/04	8.2	242.64	3	243.67	243.00	5.2	2,383	0.22%
2024/01/03	5.1	248.44	0	0.00	250.00	5.1	2,388	0.21%
2024/01/02	27.1	252.45	0	0.00	251.50	27.1	2,405	1.13%
2023/12/29	3.1	257.36	1	257.50	257.50	2.1	2,425	0.09%
2023/12/28	3.1	259.58	0	0.00	259.00	3.1	2,474	0.13%
2023/12/27	0	0.00	1.3	262.68	266.50	-1.3	2,526	-0.05%
2023/12/26	0	0.00	1	265.00	262.00	-1	2,554	-0.04%
2023/12/25	3.1	261.66	3	263.33	260.50	0.1	2,611	0.00%
2023/12/22	7.2	261.60	34	258.72	262.50	-26.8	2,729	-0.98%
2023/12/21	0	0.00	4	257.25	255.00	-4	2,823	-0.14%
2023/12/20	2.1	255.95	0	0.00	254.50	2.1	2,821	0.08%
2023/12/19	6.3	255.37	0	0.00	255.00	6.3	2,846	0.22%
2023/12/18	1.1	253.91	0	0.00	259.50	1.1	2,906	0.04%
2023/12/15	3.2	256.76	1.3	257.39	256.00	1.9	2,993	0.06%
2023/12/14	9.1	259.68	0	0.00	259.00	9.1	3,121	0.29%
2023/12/13	3.3	262.77	0.7	269.78	261.50	2.6	3,094	0.08%
2023/12/12	9.2	270.33	2	272.19	269.00	7.2	3,389	0.21%
2023/12/11	3	277.33	1.7	277.90	278.50	1.3	3,580	0.04%
2023/12/08	13	281.00	1.4	283.39	281.00	11.7	3,581	0.33%
2023/12/07	8	285.69	6	286.42	285.00	2	3,560	0.06%
2023/12/06	2.2	285.27	16	284.38	285.50	-13.8	3,547	-0.39%
2023/12/05	1.1	283.12	3.7	285.78	284.50	-2.6	3,548	-0.07%
2023/12/04	3.3	294.30	3.5	292.08	291.00	-0.2	3,546	-0.01%
2023/12/01	3	289.16	18.4	289.72	289.50	-15.4	3,492	-0.44%
2023/11/30	29.6	287.16	12.7	293.34	282.50	16.9	3,460	0.49%
2023/11/29	22.4	278.25	6	275.83	277.00	16.4	3,370	0.49%
2023/11/28	0	270.50	0.1	271.00	271.00	0	3,335	0.00%
2023/11/27	1	269.50	3	275.67	275.00	-2	3,310	-0.06%
2023/11/24	0	0.00	2	267.25	266.50	-2	3,286	-0.06%
2023/11/22	2.1	275.76	1.2	274.08	273.50	0.9	3,288	0.03%
2023/11/21	1.1	282.16	2.2	275.06	275.50	-1.1	3,282	-0.03%
2023/11/20	14	280.28	10.9	279.82	281.00	3.1	3,268	0.10%
2023/11/17	1.3	273.86	4.2	266.71	277.00	-3	3,247	-0.09%
2023/11/16	4	258.88	3	259.83	258.00	1	3,171	0.03%
2023/11/15	4	266.26	7.6	265.21	264.50	-3.6	3,184	-0.11%
2023/11/14	4	256.72	10.1	258.53	262.50	-6.1	3,178	-0.19%
2023/11/13	4.1	252.39	3.2	255.27	253.00	1	3,163	0.03%
2023/11/10	6.6	248.66	23	246.33	247.00	-16.4	3,161	-0.52%
2023/11/09	3.9	252.51	1.9	255.66	251.00	2	3,155	0.06%
2023/11/08	2	260.25	0	256.00	254.50	2	3,171	0.06%
2023/11/07	6.1	256.76	124	255.41	255.00	-117.9	3,190	-3.70%	大賣/鉅額交易
2023/11/06	14.3	261.12	12.1	259.91	259.00	2.2	3,240	0.07%
2023/11/03	15.2	270.68	12	268.96	268.50	3.2	3,363	0.10%
2023/11/02	15.2	277.96	4.4	276.31	279.00	10.8	3,438	0.31%
2023/11/01	17.1	272.50	2	272.02	273.50	15	3,411	0.44%
2023/10/31	9.2	275.33	25.6	270.20	266.50	-16.4	3,395	-0.48%
2023/10/30	1.1	268.66	5.7	266.86	269.50	-4.7	3,360	-0.14%
2023/10/27	0.1	264.50	5	264.80	258.00	-4.9	3,352	-0.15%
2023/10/26	1	255.00	1.2	257.86	257.00	-0.2	3,352	0.00%
2023/10/25	1.1	258.07	2.7	260.57	258.50	-1.5	3,367	-0.04%
2023/10/24	4	255.88	2	251.00	257.00	2	3,383	0.06%
2023/10/23	4	259.99	2.4	263.21	256.00	1.6	3,392	0.05%
2023/10/20	1.1	263.13	2.1	265.96	266.50	-0.9	3,385	-0.03%
2023/10/19	1	264.00	1	263.00	264.00	0	3,396	0.00%
2023/10/18	8	261.88	5	262.80	265.50	3	3,394	0.09%
2023/10/17	17.1	264.89	1.3	267.89	264.50	15.9	3,376	0.47%
2023/10/16	2	266.50	0.1	269.00	265.50	1.9	3,362	0.06%
2023/10/13	0.1	269.00	2	269.75	269.00	-1.9	3,370	-0.06%
2023/10/12	2	266.25	3.2	268.24	269.00	-1.2	3,384	-0.03%
2023/10/11	4.5	266.21	7.7	270.48	266.50	-3.3	3,381	-0.10%
2023/10/06	4	271.38	6.3	273.26	275.00	-2.3	3,364	-0.07%
2023/10/05	3.2	274.65	2	273.75	272.50	1.2	3,348	0.04%
2023/10/04	1	277.44	1	277.50	278.50	0	3,329	0.00%
2023/10/03	9.1	286.09	7.2	282.85	280.50	1.9	3,290	0.06%
2023/10/02	15.2	278.00	16.6	278.72	280.00	-1.4	3,219	-0.04%
2023/09/28	91.5	277.03	20.1	277.14	277.00	71.4	3,202	2.23%
2023/09/27	16	272.94	26.9	272.96	274.50	-10.8	3,180	-0.34%
2023/09/26	278.6	268.04	24.3	265.21	264.50	254.3	3,082	8.25%	大買/鉅額交易
2023/09/25	1.1	257.33	8	252.13	257.00	-6.9	2,971	-0.23%
2023/09/22	26.3	252.55	5	251.40	253.50	21.3	2,968	0.72%
2023/09/21	14	255.81	7	254.79	255.00	7	3,039	0.23%
2023/09/20	18.1	259.04	12.6	260.46	251.50	5.5	2,980	0.18%
2023/09/19	22.8	247.43	13	248.47	250.50	9.9	2,908	0.34%
2023/09/18	2	258.50	4	258.50	258.50	-2	2,808	-0.07%
2023/09/06	10.6	160.52	21.4	158.89	156.50	-10.8	2,869	-0.37%
2023/09/05	24	153.17	16.5	156.18	157.50	7.5	2,538	0.30%
2023/09/04	4	142.75	9	142.67	143.50	-5	2,319	-0.22%
2023/09/01	60	143.33	0	0.00	142.00	60	2,321	2.58%
2023/08/31	1.1	143.45	0	0.00	143.50	1.1	2,338	0.04%
2023/08/30	2.1	142.24	2	143.00	143.00	0.1	2,351	0.00%
2023/08/29	7	142.14	5	141.50	139.50	2	2,350	0.09%
2023/08/28	2	143.75	4	143.62	144.50	-2	2,336	-0.09%
2023/08/25	3	142.17	1	142.00	142.00	2	2,344	0.09%
2023/08/24	4	138.13	13.5	138.48	140.00	-9.5	2,321	-0.41%
2023/08/23	1	132.00	0	0.00	132.00	1	2,280	0.04%
2023/08/22	1.3	131.12	1	132.00	131.00	0.3	2,293	0.01%
2023/08/21	1.1	129.91	0	0.00	130.50	1.1	2,296	0.05%
2023/08/18	5	128.80	5	127.00	127.00	0	2,298	0.00%
2023/08/17	5	128.10	3	130.00	130.50	2	2,309	0.09%
2023/08/16	2.1	127.48	2	126.75	127.50	0.1	2,305	0.00%
2023/08/15	2.1	127.79	6	128.83	129.00	-3.9	2,315	-0.17%
2023/08/14	1.2	126.07	1	128.01	126.50	0.2	2,321	0.01%
2023/08/11	1.2	133.17	0	0.00	133.00	1.2	2,303	0.05%
2023/08/10	4.1	134.86	0.1	132.95	132.50	4	2,344	0.17%
2023/08/09	4	137.87	0	0.00	138.50	4	2,407	0.17%
2023/08/08	1	142.00	2	141.75	141.50	-1	2,406	-0.04%
2023/08/07	0	0.00	1	142.50	142.50	-1	2,413	-0.04%
2023/08/02	4.1	141.99	4	142.75	140.50	0.1	2,484	0.00%
2023/08/01	6	144.75	4	145.00	143.50	2	2,516	0.08%
2023/07/31	4	141.75	7	141.79	141.00	-3	2,524	-0.12%
2023/07/28	25	148.96	44	149.92	148.00	-19	2,540	-0.75%
2023/07/27	30	145.67	17	141.42	146.00	13	2,406	0.54%
2023/07/26	7	132.14	2	133.00	133.00	5	2,364	0.21%
2023/07/25	0	0.00	11	131.50	134.00	-11	2,532	-0.43%
2023/07/24	4	131.75	9	131.50	131.00	-5	2,544	-0.20%
2023/07/21	3	138.00	8	136.88	137.00	-5	2,558	-0.20%
2023/07/20	0	140.50	2.1	140.01	140.50	-2	2,616	-0.08%
2023/07/19	3	138.33	9.4	138.00	138.00	-6.4	2,660	-0.24%
2023/07/18	1	137.95	0	0.00	136.00	1	2,732	0.04%
2023/07/17	10	138.00	13	137.50	137.00	-3	2,870	-0.10%
2023/07/14	1	138.00	5	138.70	138.50	-4	3,035	-0.13%
2023/07/12	0	0.00	1.1	138.46	137.50	-1.1	3,325	-0.03%
2023/07/11	0	0.00	1.2	138.08	138.50	-1.2	3,505	-0.03%
2023/07/10	0	0.00	1	138.50	137.50	-1	3,553	-0.03%
2023/07/07	2.1	137.50	4	137.63	137.50	-2	3,640	-0.05%
2023/07/06	11	140.68	0	0.00	139.50	11	3,780	0.29%
2023/07/05	0	0.00	1	143.50	143.00	-1	3,800	-0.03%
2023/07/04	2	142.00	17.4	141.76	143.50	-15.4	3,890	-0.39%
2023/07/03	4	142.00	5	142.40	142.50	-1	3,883	-0.03%
2023/06/30	0	0.00	2	142.00	143.00	-2	3,882	-0.05%
2023/06/29	2	142.50	2	143.00	141.50	0	3,879	0.00%
2023/06/28	4	142.50	2	142.75	142.00	2	3,884	0.05%
2023/06/27	6.3	142.71	1	142.00	141.00	5.3	3,905	0.14%
2023/06/26	4.6	150.49	10.3	150.02	150.00	-5.8	3,915	-0.15%
2023/06/21	6.3	155.27	1.3	156.16	154.50	5	3,917	0.13%
2023/06/20	0	0.00	2.3	158.78	157.50	-2.3	3,928	-0.06%
2023/06/19	2	159.00	3.1	159.71	160.50	-1.1	3,977	-0.03%
2023/06/16	9	160.83	15.1	161.03	160.00	-6.1	4,026	-0.15%
2023/06/15	1	167.00	1.4	166.74	168.00	-0.4	3,966	-0.01%
2023/06/14	2.4	164.80	2	165.25	164.50	0.3	4,044	0.01%
2023/06/13	3.3	169.50	0	0.00	167.00	3.3	4,042	0.08%
2023/06/12	3	165.19	7.5	166.87	168.00	-4.5	4,040	-0.11%
2023/06/09	1.1	162.00	0	0.00	162.00	1.1	4,005	0.03%
2023/06/08	0	161.50	0	0.00	161.50	0	4,064	0.00%
2023/06/07	11	161.50	3	161.50	162.00	8	4,145	0.19%
2023/06/06	1.6	158.41	1	158.00	160.00	0.6	4,226	0.01%
2023/06/05	0.5	162.00	5	161.80	161.00	-4.5	4,265	-0.11%
2023/06/02	1	158.00	0.3	158.60	159.00	0.8	4,281	0.02%
2023/06/01	1	159.00	1	158.50	158.50	0	4,357	0.00%
2023/05/31	4	158.19	2.1	158.27	159.00	2	4,553	0.04%
2023/05/29	4	154.00	0.3	155.00	154.00	3.7	4,750	0.08%
2023/05/26	1	152.01	3	152.00	152.00	-2	4,807	-0.04%
2023/05/25	1.3	154.00	0	0.00	153.50	1.3	4,952	0.03%
2023/05/23	1	156.00	0	0.00	155.00	1	5,483	0.02%
2023/05/22	0	154.00	1	154.00	154.50	-1	5,892	-0.02%
2023/05/19	4	152.88	0.1	154.00	152.50	3.9	6,894	0.06%
2023/05/18	2	153.50	1	153.00	153.50	1	7,045	0.01%
2023/05/17	0	0.00	1	153.00	153.00	-1	7,071	-0.01%
2023/05/16	0.1	153.50	202	151.88	153.50	-201.9	7,100	-2.84%	大賣/鉅額交易
2023/05/15	8.1	147.59	15	147.07	148.00	-6.9	7,069	-0.10%
2023/05/12	0.1	156.50	2	156.00	155.50	-1.9	7,031	-0.03%
2023/05/11	2	155.50	0	0.00	155.50	2	7,061	0.03%
2023/05/10	2	156.00	1	158.00	156.50	1	7,205	0.01%
2023/05/09	2.1	153.28	27.2	153.51	153.50	-25.1	7,224	-0.35%
2023/05/08	39.1	155.17	15.1	156.67	157.50	24	7,241	0.33%
2023/05/05	2	152.50	0	0.00	152.00	2	7,288	0.03%
2023/05/04	3.1	154.03	3.1	152.25	154.50	0	7,351	0.00%
2023/05/03	1	157.50	2	158.75	160.00	-1	7,304	-0.01%
2023/05/02	9.2	157.46	381	157.32	156.50	-371.8	7,439	-5.00%	大賣/鉅額交易
2023/04/28	23.1	162.92	20	161.00	158.00	3.1	7,469	0.04%
2023/04/27	0	0.00	4	158.50	156.50	-4	7,365	-0.05%
2023/04/26	0.1	157.39	3	156.17	156.50	-2.9	7,423	-0.04%
2023/04/25	24	159.44	14	158.93	157.50	10	7,555	0.13%
2023/04/24	20	161.50	18	158.56	163.50	2	7,644	0.03%
2023/04/21	14	160.89	29.1	159.20	156.00	-15	7,779	-0.19%
2023/04/20	13	165.70	12	166.08	163.50	1	7,952	0.01%
2023/04/19	22	176.61	7	176.14	173.50	15	8,190	0.18%
2023/04/18	8	184.69	16.1	183.85	184.50	-8	8,378	-0.10%
2023/04/17	18.1	181.72	16	181.28	181.00	2.1	8,475	0.02%
2023/04/14	25	181.26	35	178.73	182.50	-10	8,436	-0.12%
2023/04/13	18.1	176.58	17	176.85	174.50	1.1	8,414	0.01%
2023/04/12	22	175.55	12	175.08	176.00	10	8,385	0.12%
2023/04/11	28.2	178.30	28.2	178.18	179.00	0	8,325	0.00%
2023/04/10	3	171.67	1	171.50	170.50	2	8,223	0.02%
2023/04/07	27.1	174.20	29	174.78	173.50	-1.9	8,328	-0.02%
2023/04/06	0	169.00	1	169.00	169.50	-1	8,236	-0.01%
2023/03/31	1	168.00	1	168.50	168.50	0	8,239	0.00%
2023/03/29	6	167.65	6	164.92	165.00	0	8,245	0.00%
2023/03/28	14	169.93	19	168.76	167.00	-5	8,264	-0.06%
2023/03/27	5	171.80	4.1	172.27	170.50	1	8,261	0.01%
2023/03/24	2.1	174.79	9	176.22	174.50	-6.9	8,263	-0.08%
2023/03/23	4	175.50	2.1	176.29	177.00	1.9	8,309	0.02%
2023/03/22	12.1	177.49	9.5	176.84	176.00	2.6	8,285	0.03%
2023/03/21	24.1	176.84	24.2	175.82	175.50	-0.1	8,227	0.00%
2023/03/20	6	174.75	10.2	174.83	174.50	-4.2	8,162	-0.05%
2023/03/17	16.2	173.28	21	172.40	171.00	-4.8	8,124	-0.06%
2023/03/16	25.5	169.13	16.1	169.44	168.00	9.4	8,040	0.12%
2023/03/15	1	169.50	2	168.75	167.50	-1	8,036	-0.01%
2023/03/14	5.1	163.36	9	164.94	166.00	-3.9	8,043	-0.05%
2023/03/13	8.3	162.99	6	161.83	163.50	2.3	8,172	0.03%
2023/03/10	8.8	168.44	3	167.83	165.50	5.8	8,167	0.07%
2023/03/09	15.1	173.13	23.3	172.59	172.00	-8.2	8,123	-0.10%
2023/03/08	10	176.90	15.2	176.28	177.00	-5.2	8,065	-0.06%
2023/03/07	12	176.13	12	175.50	175.50	0	8,032	0.00%
2023/03/06	28	176.93	35.3	177.66	176.00	-7.3	8,015	-0.09%
2023/03/03	38.5	173.99	35	174.57	174.50	3.5	7,949	0.04%
2023/03/02	29	173.09	23	173.87	175.00	6	7,760	0.08%
2023/03/01	17.1	169.36	17.1	170.77	170.00	0	7,633	0.00%
2023/02/24	11.1	168.31	5	168.70	166.50	6.1	7,552	0.08%
2023/02/23	32.1	170.42	25	170.72	168.50	7.1	7,509	0.09%
2023/02/22	13.2	169.80	165.1	170.88	169.00	-151.9	7,412	-2.05%	大賣/鉅額交易
2023/02/21	25	182.04	39.2	180.19	179.50	-14.2	7,333	-0.19%
2023/02/20	54.1	172.49	52.4	171.47	181.00	1.7	7,155	0.02%
2023/02/17	72.3	162.91	68.6	163.23	165.50	3.6	6,858	0.05%
2023/02/16	18.3	152.19	42.6	152.83	158.50	-24.3	6,025	-0.40%
2023/02/15	7	145.29	11	144.82	144.50	-4	6,039	-0.07%
2023/02/14	5.1	144.80	10	144.55	145.00	-4.9	6,152	-0.08%
2023/02/13	3	141.01	1	140.50	140.50	2	6,659	0.03%
2023/02/10	4.2	143.79	0	0.00	142.00	4.2	6,761	0.06%
2023/02/09	26.1	145.59	16	144.09	143.50	10.1	6,815	0.15%
2023/02/08	45.4	147.53	33	148.27	147.50	12.4	6,789	0.18%
2023/02/07	2	145.50	12	144.83	146.50	-10	6,656	-0.15%
2023/02/06	3	142.17	31	141.08	141.00	-28	6,628	-0.42%
2023/02/03	37.1	143.81	10.2	141.57	141.00	26.9	6,621	0.41%
2023/02/02	6.1	145.16	5.3	145.94	148.00	0.8	6,567	0.01%
2023/02/01	6	143.08	4	142.50	143.00	2	6,528	0.03%
2023/01/31	15.1	144.93	13	145.80	144.00	2	6,539	0.03%
2023/01/30	8.2	140.83	9.2	141.35	142.00	-1	6,434	-0.02%
2023/01/17	4	135.50	15	135.37	135.50	-11	6,421	-0.17%
2023/01/16	22	138.59	8	138.94	138.00	14	6,464	0.22%
2023/01/13	39.1	139.45	43.1	139.01	139.50	-4	6,533	-0.06%
2023/01/12	25	139.76	36.1	141.26	141.00	-11.1	6,501	-0.17%
2023/01/11	40.1	141.71	40.3	141.93	142.50	-0.2	6,492	0.00%
2023/01/10	83.2	139.29	101	139.68	141.50	-17.8	6,728	-0.26%	大賣/
2023/01/09	54.5	137.26	54.7	137.08	137.00	-0.2	6,614	0.00%
2023/01/06	24	132.25	62.1	133.12	133.00	-38.1	6,260	-0.61%
2023/01/05	30.5	128.02	23.4	128.03	127.00	7.1	5,932	0.12%
2023/01/04	9.2	124.95	13.5	125.04	126.00	-4.3	5,738	-0.08%
2023/01/03	9	123.06	43.5	121.80	123.00	-34.5	5,628	-0.61%
2022/12/30	6	119.00	5	116.30	115.50	1	5,479	0.02%
2022/12/29	1.5	115.83	0	117.00	117.50	1.5	5,479	0.03%
2022/12/28	16	117.03	8	116.75	116.00	8	5,504	0.15%
2022/12/27	24	122.35	30.1	122.99	121.50	-6.1	5,482	-0.11%
2022/12/23	1	117.00	1	117.00	117.00	0	5,387	0.00%
2022/12/22	3	115.50	6	115.92	116.00	-3	5,400	-0.06%
2022/12/21	2	114.50	4.3	115.35	114.00	-2.3	5,445	-0.04%
2022/12/20	7.6	119.35	5	116.70	115.00	2.6	5,484	0.05%
2022/12/19	3	122.00	7	120.57	120.50	-4	5,499	-0.07%
2022/12/16	17.5	121.36	19	119.53	121.50	-1.5	5,490	-0.03%
2022/12/15	58.1	122.98	36	123.67	122.50	22.1	5,462	0.40%
2022/12/14	1	118.50	2	118.25	120.00	-1	5,372	-0.02%
2022/12/13	0.1	116.00	4	116.38	115.50	-3.9	5,358	-0.07%
2022/12/09	5	119.40	2	118.75	118.00	3	5,360	0.06%
2022/12/07	8	120.31	9.7	119.28	117.50	-1.6	5,331	-0.03%
2022/12/06	11	122.91	1.4	121.39	121.00	9.7	5,297	0.18%
2022/12/05	34	130.22	14	131.46	128.00	20	5,222	0.38%
2022/12/02	12	128.00	39.1	127.05	128.00	-27.1	5,051	-0.54%
2022/12/01	55	126.65	15.1	126.07	125.50	39.9	4,997	0.80%
2022/11/30	4.2	125.36	19	124.55	125.00	-14.9	4,964	-0.30%
2022/11/29	8	120.63	2.1	120.03	121.00	5.9	4,974	0.12%
2022/11/28	2	122.75	2	124.00	122.00	0	4,960	0.00%
2022/11/25	19	122.82	4	120.75	120.50	15	4,962	0.30%
2022/11/24	2	124.00	12.4	124.36	124.50	-10.4	4,965	-0.21%
2022/11/23	1	120.50	5	122.00	120.50	-4	4,938	-0.08%
2022/11/22	0	0.00	1	120.00	120.50	-1	4,946	-0.02%
2022/11/21	10.1	122.04	11	120.95	120.00	-0.9	4,934	-0.02%
2022/11/18	26	124.29	2	127.00	123.00	24	4,923	0.49%
2022/11/17	18.4	126.65	14	125.86	127.00	4.4	4,886	0.09%
2022/11/16	12	129.38	46.2	128.20	129.00	-34.2	4,805	-0.71%
2022/11/15	32.3	122.77	16.3	124.00	127.50	16	4,727	0.34%
2022/11/14	19	119.87	28.5	119.00	123.50	-9.5	4,713	-0.20%
2022/11/11	26.2	127.77	22	126.77	123.00	4.2	4,723	0.09%
2022/11/10	21	126.12	36	126.11	125.00	-15	4,583	-0.33%
2022/11/09	82.1	124.92	69.7	125.67	125.50	12.3	4,502	0.27%
2022/11/08	2	116.25	15.5	116.84	121.00	-13.5	4,138	-0.33%
2022/11/07	13	109.73	10	110.30	110.00	3	4,134	0.07%
2022/11/04	2	105.75	25	106.36	106.50	-23	4,062	-0.57%
2022/11/03	6	106.33	3	106.50	108.00	3	4,050	0.07%
2022/11/02	2.5	105.60	10.1	106.21	105.50	-7.5	4,032	-0.19%
2022/11/01	2	103.25	0	0.00	103.50	2	4,043	0.05%
2022/10/31	1	104.00	5	105.60	104.00	-4	4,042	-0.10%
2022/10/28	18.4	101.41	19	101.08	102.00	-0.6	4,111	-0.01%
2022/10/27	6	105.08	3.5	105.47	105.50	2.5	4,100	0.06%
2022/10/26	17.1	103.59	14	102.82	104.50	3.1	4,061	0.08%
2022/10/25	18.2	104.86	19	104.95	103.50	-0.8	4,011	-0.02%
2022/10/24	40.3	109.41	45.1	107.88	105.50	-4.8	3,958	-0.12%
2022/10/21	62	108.05	59	106.03	105.00	3	3,877	0.08%
2022/10/20	36.1	109.55	29	109.98	110.50	7.1	3,736	0.19%
2022/10/19	40	111.16	40	111.16	112.00	0	3,619	0.00%
2022/10/18	43.1	110.46	31	110.79	111.50	12.1	3,478	0.35%
2022/10/17	12.1	101.92	9	104.40	107.50	3	3,097	0.10%
2022/10/14	1	95.00	4	96.45	98.00	-3	2,972	-0.10%
2022/10/13	3	92.23	2	93.85	89.10	1	2,990	0.03%
2022/10/12	1.1	95.33	4	96.25	96.60	-2.9	2,967	-0.10%
2022/10/11	0	98.10	6	98.02	98.30	-6	2,953	-0.20%
2022/10/07	1	100.50	0	0.00	100.50	1	2,949	0.03%
2022/10/06	10	98.89	10	99.74	100.00	0	2,965	0.00%
2022/10/05	7	101.00	29	100.21	100.00	-22	2,988	-0.74%
2022/10/04	16	100.14	4	99.03	101.00	12	2,962	0.41%
2022/10/03	14	95.85	4	94.80	95.80	10	2,945	0.34%
2022/09/30	1	89.90	4	91.53	93.20	-3	2,965	-0.10%
2022/09/29	0	0.00	1	92.80	90.80	-1	2,983	-0.03%
2022/09/28	2.1	93.33	4	92.63	90.20	-1.9	3,006	-0.06%
2022/09/27	0.1	96.50	0.1	96.00	96.00	0	3,039	0.00%
2022/09/26	3.3	99.08	4	99.93	97.60	-0.7	3,029	-0.02%
2022/09/23	0	107.50	0.1	106.50	105.50	-0.1	3,047	0.00%
2022/09/22	2	107.25	1	105.50	109.00	1	3,063	0.03%
2022/09/21	2	108.25	0	0.00	108.00	2	3,083	0.07%
2022/09/20	0	0.00	1	110.00	110.00	-1	3,102	-0.03%
2022/09/19	0	0.00	1	107.52	107.50	-1	3,120	-0.03%
2022/09/16	2	109.00	4	110.25	109.00	-2	3,147	-0.06%
2022/09/15	1	112.50	1	112.50	112.00	0	3,187	0.00%
2022/09/14	1	112.00	21	111.95	113.00	-20	3,255	-0.61%
2022/09/13	4	116.00	1	115.00	114.50	3	3,283	0.09%
2022/09/12	0	0.00	1.2	118.77	117.00	-1.2	3,343	-0.04%
2022/09/08	1.1	115.55	4	116.25	115.50	-3	3,399	-0.09%
2022/09/07	11	112.33	1	114.50	114.00	10	3,426	0.29%
2022/09/06	0	0.00	14.3	116.36	115.00	-14.3	3,427	-0.42%
2022/09/05	6	118.17	3.1	117.31	116.00	2.9	3,434	0.09%
2022/09/02	0	0.00	6	123.83	123.50	-6	3,403	-0.18%
2022/09/01	14	124.43	1	122.50	122.00	13	3,414	0.38%
2022/08/31	7	124.29	9	126.50	127.50	-2	3,398	-0.06%
2022/08/30	2	124.00	5	124.90	124.50	-3	3,380	-0.09%
2022/08/29	7	120.71	5	121.80	122.50	2	3,397	0.06%
2022/08/26	1	125.50	2	127.25	125.50	-1	3,418	-0.03%
2022/08/25	1	126.00	2	126.00	125.50	-1	3,546	-0.03%
2022/08/24	6	125.42	49.1	124.20	124.00	-43.1	3,720	-1.16%
2022/08/23	16	125.88	14	125.79	125.00	2	3,712	0.05%
2022/08/22	19.1	127.88	4	129.88	127.50	15.1	3,696	0.41%
2022/08/19	17	130.18	11	129.95	127.50	6	3,623	0.17%
2022/08/18	16.5	129.57	19.1	129.64	130.00	-2.6	3,525	-0.07%
2022/08/17	3	121.67	6	121.50	121.50	-3	3,343	-0.09%
2022/08/16	11	121.82	7	122.07	122.50	4	3,325	0.12%
2022/08/15	64.1	122.90	19	122.50	123.50	45.1	3,290	1.37%
2022/08/12	7.1	113.35	12	113.50	117.50	-4.9	3,119	-0.16%
2022/08/11	4.2	107.39	6	107.92	107.00	-1.8	3,041	-0.06%
2022/08/10	2	105.25	0	0.00	105.00	2	3,069	0.07%
2022/08/09	1	107.00	0	0.00	106.50	1	3,062	0.03%
2022/08/08	7	107.07	1	105.00	107.00	6	3,071	0.20%
2022/08/05	4.1	105.77	52.4	106.96	105.00	-48.3	3,021	-1.60%
2022/08/04	18.9	105.85	33	106.38	104.50	-14.1	2,996	-0.47%
2022/08/03	10.3	134.05	1	135.50	130.50	9.3	2,889	0.32%
2022/08/02	1	136.00	0	0.00	136.00	1	2,857	0.04%
2022/08/01	0	0.00	6	141.33	141.00	-6	2,866	-0.21%
2022/07/29	3	142.33	3	142.17	141.50	0	2,907	0.00%
2022/07/28	2	144.00	2	146.75	143.00	0	2,904	0.00%
2022/07/27	2	143.00	1	146.00	147.00	1	2,882	0.03%
2022/07/26	4	141.50	0	0.00	142.50	4	2,882	0.14%
2022/07/25	8	144.06	0	0.00	145.00	8	2,919	0.27%
2022/07/22	13	149.04	2.1	147.65	146.00	10.9	2,941	0.37%
2022/07/21	4.1	145.38	4.1	145.63	147.00	0	2,959	0.00%
2022/07/20	19	144.50	6.2	144.35	144.00	12.8	2,950	0.44%
2022/07/19	0.1	139.50	0	0.00	139.00	0.1	2,926	0.00%
2022/07/18	1.1	137.90	1	137.00	136.50	0.1	2,925	0.00%
2022/07/15	1	134.50	0.2	135.21	134.50	0.8	2,932	0.03%
2022/07/14	0	0.00	0.3	132.61	133.50	-0.3	2,917	-0.01%
2022/07/13	3	129.68	22.2	130.23	130.00	-19.1	2,897	-0.66%
2022/07/12	1	124.50	2.2	124.14	124.50	-1.2	2,865	-0.04%
2022/07/11	4	129.00	2	128.75	129.00	2	2,867	0.07%
2022/07/08	2	131.74	3	132.33	132.00	-1	2,857	-0.03%
2022/07/07	4	124.63	10	126.70	128.50	-6	2,818	-0.21%
2022/07/06	7.3	124.36	5	128.20	122.50	2.3	2,781	0.08%
2022/07/05	3	127.49	1.4	128.18	128.50	1.7	2,753	0.06%
2022/07/04	7	129.00	11	131.45	130.00	-4	2,670	-0.15%
2022/07/01	15	131.10	11.1	130.51	127.50	3.9	2,669	0.15%
2022/06/30	9	136.61	7	136.07	135.00	2	2,602	0.08%
2022/06/29	0	0.00	3	141.50	140.50	-3	2,576	-0.12%
2022/06/28	2.3	141.94	6	141.58	140.50	-3.7	2,551	-0.15%
2022/06/27	1	147.00	1	146.00	146.00	0	2,535	0.00%
2022/06/24	1	140.00	1	144.50	140.00	0	2,512	0.00%
2022/06/23	6.4	142.37	15	142.63	141.50	-8.6	2,494	-0.35%
2022/06/22	5.1	144.42	1	141.50	140.50	4.1	2,456	0.17%
2022/06/21	2	149.00	3.1	152.11	152.50	-1.1	2,395	-0.04%
2022/06/20	6.1	150.62	22	150.71	146.50	-15.9	2,378	-0.67%
2022/06/17	5.1	158.92	2.2	158.39	158.00	2.9	2,321	0.13%
2022/06/16	5.1	170.44	3	168.83	165.00	2.1	2,276	0.09%
2022/06/15	4.2	175.78	3	173.67	173.00	1.2	2,267	0.05%
2022/06/14	4.1	175.72	3.1	170.67	176.50	1	2,294	0.05%
2022/06/13	3.1	173.87	2	173.50	172.50	1.1	2,286	0.05%
2022/06/10	3.2	181.99	9	180.44	180.50	-5.8	2,287	-0.25%
2022/06/09	2.1	185.47	5	184.20	185.00	-2.9	2,280	-0.13%
2022/06/08	1	187.00	0	0.00	186.00	1	2,281	0.04%
2022/06/07	5	187.90	30.5	187.04	186.50	-25.5	2,291	-1.11%
2022/06/06	9.2	189.78	6.1	190.90	190.50	3.1	2,290	0.14%
2022/06/02	39	199.31	24.3	197.99	196.00	14.7	2,280	0.64%
2022/06/01	48.6	198.96	22.4	198.92	199.00	26.2	2,180	1.20%
2022/05/31	1	181.00	1	183.00	184.00	0	1,983	0.00%
2022/05/30	5	181.50	3	181.00	182.00	2	1,991	0.10%
2022/05/27	7	175.57	0	0.00	176.00	7	2,009	0.35%
2022/05/26	1	175.98	5	172.71	173.50	-4	2,059	-0.19%
2022/05/25	1	174.50	2.1	176.60	177.50	-1.1	2,114	-0.05%
2022/05/24	4	178.50	6.2	175.35	174.50	-2.2	2,158	-0.10%
2022/05/23	7	182.43	7	181.64	180.50	0	2,188	0.00%
2022/05/20	5.1	188.08	3.1	187.69	187.00	2	2,176	0.09%
2022/05/19	8	186.50	2	183.00	189.50	6	2,181	0.27%
2022/05/18	7	189.00	2	187.25	189.00	5	2,160	0.23%
2022/05/17	0	0.00	2	181.25	182.50	-2	2,120	-0.09%
2022/05/16	2.1	181.89	0	0.00	176.50	2.1	2,128	0.10%
2022/05/13	0	0.00	2	179.50	180.50	-2	2,128	-0.09%
2022/05/12	3	176.33	3	177.83	175.50	0	2,162	0.00%
2022/05/11	1	177.00	1	177.00	177.00	0	2,181	0.00%
2022/05/10	0	173.00	5	173.90	180.00	-5	2,238	-0.22%
2022/05/09	6	176.25	6	177.91	175.00	0	2,281	0.00%
2022/05/06	11	182.77	9	184.17	183.00	2	2,294	0.09%
2022/05/05	11.1	182.68	14.1	182.67	181.00	-3.1	2,285	-0.13%
2022/05/04	2.1	178.52	3	179.67	179.00	-0.9	2,293	-0.04%
2022/05/03	13	178.58	13.1	177.11	179.50	-0.1	2,330	0.00%
2022/04/29	65.1	177.17	60.5	178.07	175.50	4.6	2,383	0.19%
2022/04/28	2	168.51	6	167.75	170.00	-4	2,389	-0.17%
2022/04/27	10	161.26	12.3	160.82	165.00	-2.3	2,384	-0.09%
2022/04/26	3.6	175.15	3	174.83	172.50	0.6	2,373	0.03%
2022/04/25	7.1	176.22	6.3	176.55	176.00	0.8	2,426	0.03%
2022/04/22	4.1	186.51	0	187.50	185.50	4	2,465	0.16%
2022/04/21	0.1	187.50	2.1	187.50	188.00	-2	2,549	-0.08%
2022/04/20	3	187.67	2	189.75	188.00	1	2,676	0.04%
2022/04/19	0	0.00	1	189.50	187.50	-1	3,000	-0.03%
2022/04/18	3	188.01	3.1	187.05	186.00	-0.1	3,069	0.00%
2022/04/15	8.3	193.89	11	191.73	191.00	-2.7	3,135	-0.09%
2022/04/14	1	200.50	2	203.50	200.00	-1	3,263	-0.03%
2022/04/13	0	201.50	0.2	200.25	201.00	-0.2	3,455	-0.01%
2022/04/12	2.2	200.50	21.2	198.53	199.50	-19	3,688	-0.52%
2022/04/11	0.1	199.47	2.7	199.17	201.00	-2.6	3,765	-0.07%
2022/04/08	50	202.92	5.2	202.81	203.00	44.8	3,789	1.18%
2022/04/07	7.6	203.19	6.1	203.66	199.50	1.6	3,811	0.04%
2022/04/06	1.1	202.53	0	0.00	203.00	1.1	3,804	0.03%
2022/04/01	2.3	204.17	4.3	204.39	205.50	-2	3,868	-0.05%
2022/03/31	2.3	205.69	0	0.00	205.50	2.3	3,920	0.06%
2022/03/30	1	209.00	2	210.00	209.00	-1	4,063	-0.02%
2022/03/29	2	209.50	4	208.88	208.00	-2	4,131	-0.05%
2022/03/28	2	207.50	3	208.83	207.50	-1	4,205	-0.02%
2022/03/25	3	216.17	4.2	213.86	212.50	-1.2	4,322	-0.03%
2022/03/24	9	213.72	3	213.50	215.50	6	4,511	0.13%
2022/03/23	1	217.50	5.2	216.63	216.00	-4.2	4,764	-0.09%
2022/03/22	3	213.83	3.7	213.55	213.50	-0.7	5,253	-0.01%
2022/03/21	4.1	220.36	1	217.50	217.50	3.1	5,380	0.06%
2022/03/18	4.3	216.26	1.3	216.15	218.00	3	5,444	0.06%
2022/03/17	10.1	216.81	12	214.46	215.50	-1.9	5,503	-0.03%
2022/03/16	1.1	208.62	1	209.50	207.00	0.1	5,541	0.00%
2022/03/15	12	207.13	12	204.75	204.00	0	5,606	0.00%
2022/03/14	4.5	212.44	8.6	212.55	214.50	-4.1	5,694	-0.07%
2022/03/11	9.6	209.72	7.5	211.43	210.50	2.1	6,001	0.03%
2022/03/10	9.2	213.09	12.1	212.03	213.00	-2.9	6,114	-0.05%
2022/03/09	17	204.85	14.2	202.80	204.50	2.8	6,145	0.04%
2022/03/08	9.3	200.37	6.1	205.20	198.00	3.2	6,239	0.05%
2022/03/07	7	208.78	20.1	208.61	205.50	-13.1	6,302	-0.21%
2022/03/04	3	219.00	3.1	218.18	217.50	0	6,327	0.00%
2022/03/03	6.2	221.42	11	221.45	220.00	-4.8	6,458	-0.07%
2022/03/02	15.1	219.36	10	219.15	220.00	5.1	6,569	0.08%
2022/03/01	9	223.11	10	223.15	222.50	-1	6,584	-0.02%
2022/02/25	25.1	220.12	14.1	219.47	221.00	11	6,628	0.17%
2022/02/24	14.1	216.11	9	216.89	213.50	5.1	6,683	0.08%
2022/02/23	3	217.84	4.8	215.88	220.00	-1.7	6,765	-0.03%
2022/02/22	11.1	211.84	10	214.55	211.50	1.1	7,017	0.02%
2022/02/21	6	216.83	6	213.08	218.50	0	7,564	0.00%
2022/02/18	8	215.74	7	213.43	217.50	1	8,065	0.01%
2022/02/17	3	217.50	3	219.50	217.50	0	8,201	0.00%
2022/02/16	2	218.25	3	219.00	219.00	-1	8,291	-0.01%
2022/02/15	9.2	215.03	2.2	214.32	213.50	7	8,324	0.08%
2022/02/14	7.6	212.46	10	211.95	212.00	-2.4	8,398	-0.03%
2022/02/11	15	220.87	14	220.57	220.00	1	8,439	0.01%
2022/02/10	9.4	223.51	8.1	221.56	220.50	1.3	8,669	0.02%
2022/02/09	20.1	223.30	22.1	221.33	225.00	-2	8,714	-0.02%
2022/02/08	10	214.85	9	214.33	215.00	1	8,781	0.01%
2022/02/07	4.1	204.98	1	208.00	208.00	3.1	8,799	0.03%
2022/01/26	19.1	208.36	16	208.97	207.50	3.1	8,873	0.04%
2022/01/25	5.3	209.24	3.1	208.16	206.00	2.2	8,938	0.02%
2022/01/24	8.2	211.83	11.1	210.51	213.50	-2.9	8,997	-0.03%
2022/01/21	6.4	212.90	10.1	213.26	211.00	-3.6	9,094	-0.04%
2022/01/20	1.2	220.83	1	219.00	221.00	0.2	9,324	0.00%
2022/01/19	10	221.40	22.1	221.23	221.50	-12	9,417	-0.13%
2022/01/18	23.2	226.76	7	229.50	224.00	16.2	9,573	0.17%
2022/01/17	4.2	224.52	3	224.34	225.00	1.2	9,576	0.01%
2022/01/14	11.4	219.23	11.2	216.82	224.50	0.2	9,618	0.00%
2022/01/13	18.7	220.33	29.6	219.89	223.00	-10.9	9,859	-0.11%
2022/01/12	49.7	222.21	115.5	218.92	216.50	-65.8	9,788	-0.67%	大賣/
2022/01/11	18.4	238.77	27	238.61	235.00	-8.6	9,581	-0.09%
2022/01/10	23.2	242.35	13.3	240.69	245.50	9.9	9,588	0.10%
2022/01/07	57.2	245.97	75.4	245.94	240.00	-18.2	9,654	-0.19%
2022/01/06	47.7	253.69	110.7	254.23	250.00	-63	9,635	-0.65%	大賣/
2022/01/05	114.3	270.92	20.4	269.23	262.50	93.9	9,570	0.98%	大買/
2022/01/04	34	284.29	27.6	284.74	282.50	6.4	9,419	0.07%
2022/01/03	4	282.38	3	282.17	282.50	1	9,494	0.01%
2021/12/30	6.2	278.89	10.9	280.50	282.00	-4.7	9,616	-0.05%
2021/12/29	7.1	277.94	13	279.35	278.50	-5.9	9,888	-0.06%
2021/12/28	20	282.32	22.1	280.12	278.50	-2	10,125	-0.02%
2021/12/27	19	280.79	22.2	282.38	284.00	-3.2	10,187	-0.03%
2021/12/24	31.3	286.94	51.1	284.53	282.50	-19.7	10,270	-0.19%
2021/12/23	27.2	284.88	17.7	283.28	282.00	9.5	10,288	0.09%
2021/12/22	44	284.67	24.1	282.30	281.00	19.9	10,301	0.19%
2021/12/21	31.1	282.47	29.3	282.01	282.50	1.9	10,381	0.02%
2021/12/20	83.8	288.61	51	286.11	282.50	32.8	10,307	0.32%
2021/12/17	67.9	287.20	69.1	288.71	290.50	-1.2	10,192	-0.01%
2021/12/16	63.6	286.09	78.7	286.53	287.00	-15.1	9,992	-0.15%
2021/12/15	14.1	268.72	25.3	268.49	272.50	-11.2	9,609	-0.12%
2021/12/14	31.2	265.16	48.1	261.42	259.00	-16.9	9,553	-0.18%
2021/12/13	14.2	267.81	28.4	268.52	270.50	-14.2	9,539	-0.15%
2021/12/10	25.6	260.69	35.6	261.45	265.50	-10.1	9,557	-0.11%
2021/12/09	26.5	264.40	24.3	263.76	261.50	2.3	9,555	0.02%
2021/12/08	30.2	271.36	46.2	269.32	268.50	-16	9,555	-0.17%
2021/12/07	75.4	273.19	66.3	271.43	267.00	9.1	9,599	0.09%
2021/12/06	27.1	261.92	36.2	261.73	264.50	-9.1	9,410	-0.10%
2021/12/03	8.1	255.01	19	254.63	254.50	-11	9,447	-0.12%
2021/12/02	28.3	259.15	14	257.64	254.50	14.3	9,558	0.15%
2021/12/01	26	252.45	32	252.59	257.50	-6	9,695	-0.06%
2021/11/30	12	250.91	9	248.06	248.50	3	9,809	0.03%
2021/11/29	29.1	242.19	25.2	242.61	246.50	3.9	9,874	0.04%
2021/11/26	21.2	254.65	16	253.94	251.00	5.2	9,929	0.05%
2021/11/25	9.4	257.21	12.1	253.89	253.00	-2.7	10,021	-0.03%
2021/11/24	30.3	257.25	14	254.43	257.50	16.3	10,071	0.16%
2021/11/23	45.4	259.47	32.4	258.24	256.50	13	10,093	0.13%
2021/11/22	32.6	267.02	13.5	267.17	265.50	19.1	10,135	0.19%
2021/11/19	70.4	271.04	78.1	270.19	268.50	-7.7	10,232	-0.08%
2021/11/18	123.4	269.06	89.3	269.32	264.50	34.1	10,168	0.34%	大買/
2021/11/17	51.5	249.12	95.3	249.20	255.00	-43.7	9,799	-0.45%
2021/11/16	14.3	231.27	20	231.00	232.00	-5.7	9,604	-0.06%
2021/11/15	19.1	227.78	15	227.53	226.00	4.1	9,735	0.04%
2021/11/12	12.7	222.19	14.1	222.12	221.00	-1.5	10,128	-0.01%
2021/11/11	8.3	218.82	10.4	220.01	220.00	-2.1	10,218	-0.02%
2021/11/10	6.2	219.23	10	218.20	219.50	-3.8	10,290	-0.04%
2021/11/09	46.5	225.99	32.5	226.75	221.50	14	10,373	0.13%
2021/11/08	50	215.68	19.1	214.79	216.00	30.9	10,265	0.30%
2021/11/05	29.6	211.13	24.2	211.85	211.50	5.4	10,462	0.05%
2021/11/04	9	206.44	29	205.86	205.50	-20	10,533	-0.19%
2021/11/03	15	208.43	12	208.71	208.50	3	10,766	0.03%
2021/11/02	8.2	206.52	14.1	205.36	200.50	-5.9	10,905	-0.05%
2021/11/01	12	209.71	9.5	209.24	208.50	2.5	11,120	0.02%
2021/10/29	34.1	217.40	26	215.94	213.00	8.1	11,295	0.07%
2021/10/28	61.2	216.28	59.2	215.78	216.50	2	11,663	0.02%
2021/10/27	11	203.73	9.2	204.01	205.00	1.8	11,675	0.02%
2021/10/26	51.4	201.59	51.3	201.62	199.50	0	11,770	0.00%
2021/10/25	28.1	192.13	8.2	191.64	193.50	19.9	11,769	0.17%
2021/10/22	16.2	192.12	31	190.44	191.00	-14.9	11,912	-0.12%
2021/10/21	54.4	201.98	35	202.00	194.50	19.4	12,062	0.16%
2021/10/20	24.1	192.52	20.5	192.38	193.50	3.6	12,121	0.03%
2021/10/19	6.2	191.31	5.2	191.29	191.00	1	12,609	0.01%
2021/10/18	9	184.50	19	184.34	185.50	-10	12,719	-0.08%
2021/10/15	94	186.77	74	186.01	185.00	20	12,805	0.16%
2021/10/14	22	183.93	35.1	183.50	184.00	-13.1	12,805	-0.10%
2021/10/13	30.2	178.64	22	180.52	177.00	8.2	12,715	0.06%
2021/10/12	8	184.56	17.1	184.20	181.50	-9	12,664	-0.07%
2021/10/08	43.3	192.84	28	191.39	188.50	15.3	12,660	0.12%
2021/10/07	28	193.07	23.2	193.15	191.50	4.8	12,590	0.04%
2021/10/06	115.2	195.81	54	192.04	189.00	61.2	12,516	0.49%	大買/
2021/10/05	35	183.20	47.5	186.23	195.50	-12.4	12,300	-0.10%
2021/10/04	18.2	184.64	13	182.12	178.00	5.1	12,103	0.04%
2021/10/01	27.2	192.54	38.9	192.76	189.50	-11.7	12,057	-0.10%
2021/09/30	29.4	194.12	26	194.46	195.50	3.4	12,032	0.03%
2021/09/29	22.2	200.97	10.1	201.54	199.00	12.1	12,076	0.10%
2021/09/28	27	212.94	31.2	213.88	208.50	-4.2	12,365	-0.03%
2021/09/27	24.2	211.80	23.2	211.58	214.00	1	12,396	0.01%
2021/09/24	25.2	207.44	29.1	206.98	207.50	-3.9	12,606	-0.03%
2021/09/23	14.1	203.49	19	201.00	201.50	-4.9	12,705	-0.04%
2021/09/22	16	200.94	7.4	201.88	200.50	8.6	12,799	0.07%
2021/09/17	15.2	212.27	17.4	207.95	213.50	-2.2	12,770	-0.02%
2021/09/16	12.3	208.12	10	211.15	206.00	2.3	12,761	0.02%
2021/09/15	28.1	207.61	32.2	207.41	210.50	-4	12,800	-0.03%
2021/09/14	22.1	209.86	21	210.14	210.00	1	12,875	0.01%
2021/09/13	13.3	211.55	5.1	212.09	210.00	8.2	12,984	0.06%
2021/09/10	26.5	215.66	25.2	214.96	218.00	1.3	13,122	0.01%
2021/09/09	27.4	214.20	23.1	213.67	213.50	4.3	13,053	0.03%
2021/09/08	22.4	209.25	32.3	211.30	207.00	-9.9	13,004	-0.08%
2021/09/07	43.1	215.64	66.5	214.77	213.00	-23.4	13,018	-0.18%
2021/09/06	63.8	217.42	63.2	217.01	212.00	0.6	13,121	0.00%
2021/09/03	43.5	232.70	29	235.62	231.50	14.5	13,002	0.11%
2021/09/02	21.9	232.89	19.8	233.35	228.00	2.1	13,116	0.02%
2021/09/01	56.9	236.19	63.6	235.25	237.00	-6.7	13,352	-0.05%
2021/08/31	46.1	232.13	35.2	232.11	229.00	10.9	13,326	0.08%
2021/08/30	20.2	224.24	16	225.31	226.50	4.2	13,286	0.03%
2021/08/27	46.3	225.29	25	225.72	226.50	21.3	13,384	0.16%
2021/08/26	35.3	227.51	32.3	227.97	226.00	3	13,595	0.02%
2021/08/25	39.8	225.68	41	227.27	232.00	-1.3	13,844	-0.01%
2021/08/24	66	224.86	69.3	225.53	222.50	-3.3	14,243	-0.02%
2021/08/23	46	233.84	39	235.71	234.00	7	14,417	0.05%
2021/08/20	49.4	228.93	87.1	226.75	228.00	-37.7	14,704	-0.26%
2021/08/19	75.8	231.17	71.2	231.10	221.00	4.6	15,041	0.03%
2021/08/18	104.6	239.56	109.1	238.43	245.50	-4.5	15,380	-0.03%	大買/大賣/
2021/08/17	44.8	259.53	45	258.72	248.00	-0.2	15,221	0.00%
2021/08/16	34.1	265.85	21.3	264.34	263.50	12.8	15,504	0.08%
2021/08/13	42.9	271.06	17.6	271.84	266.50	25.4	15,771	0.16%
2021/08/12	39.5	280.47	26.6	280.03	277.00	12.9	16,288	0.08%
2021/08/11	58	288.29	45.6	289.78	281.00	12.3	16,540	0.07%
2021/08/10	18.1	291.62	26.1	293.06	293.50	-8	16,531	-0.05%
2021/08/09	138.4	296.80	96	307.31	291.00	42.4	16,737	0.25%	大買/
2021/08/06	52.3	313.59	152.2	315.01	308.00	-100	17,109	-0.58%	大賣/
2021/08/05	62.2	311.69	54	311.98	313.00	8.2	17,368	0.05%
2021/08/04	96	300.37	48.6	304.15	311.50	47.5	17,775	0.27%
2021/08/03	111.3	301.11	195.6	305.08	302.50	-84.4	17,640	-0.48%	大買/大賣/
2021/08/02	10.1	301.42	46.8	304.95	308.00	-36.7	17,509	-0.21%
2021/07/30	25.2	283.44	30	282.45	280.00	-4.8	17,665	-0.03%
2021/07/29	28.3	276.99	46.2	277.70	277.00	-17.9	17,938	-0.10%
2021/07/28	67.3	278.95	128.4	280.46	275.00	-61.1	17,987	-0.34%	大賣/
2021/07/27	160.6	299.06	37.7	300.07	294.00	123	18,201	0.68%	大買/鉅額交易
2021/07/26	108.9	307.71	120.2	309.21	308.00	-11.3	18,245	-0.06%	大買/大賣/
2021/07/23	131	303.45	112.4	303.82	293.00	18.6	18,170	0.10%	大買/大賣/
2021/07/22	42.2	285.09	79.3	284.88	292.00	-37.1	17,903	-0.21%
2021/07/21	69.7	275.84	101.8	270.22	265.50	-32	17,884	-0.18%	大賣/
2021/07/20	92	282.93	13.9	282.42	280.00	78.2	17,950	0.44%
2021/07/19	68.2	294.59	23.2	294.45	298.00	45	18,202	0.25%
2021/07/16	54.7	294.59	9	298.78	293.00	45.7	18,493	0.25%
2021/07/15	120.3	293.80	9.2	298.24	294.50	111.1	18,749	0.59%	大買/鉅額交易
2021/07/14	11.6	294.50	183.3	296.06	297.50	-171.7	18,984	-0.90%	大賣/鉅額交易
2021/07/13	76.7	302.17	37.2	293.83	290.00	39.4	19,197	0.21%
2021/07/12	29.1	302.14	30.8	306.21	301.00	-1.7	19,561	-0.01%
2021/07/09	15.3	307.98	10.4	306.83	303.00	4.9	19,967	0.02%
2021/07/08	12.4	316.63	80.3	312.82	313.00	-67.8	20,442	-0.33%
2021/07/07	30.7	318.22	32.2	319.43	311.50	-1.5	20,778	-0.01%
2021/07/06	58.5	325.50	48.5	324.17	318.00	9.9	21,045	0.05%
2021/07/05	104	335.16	96	331.99	334.00	8	21,315	0.04%	大買/
2021/07/02	25.4	318.34	70.7	319.51	319.50	-45.3	21,064	-0.22%
2021/07/01	57.4	314.45	148.2	316.85	311.00	-90.9	20,890	-0.44%	大賣/
2021/06/30	76.2	308.52	147.2	307.26	307.50	-71.1	20,642	-0.34%	大賣/
2021/06/29	26.2	300.57	39.4	304.17	295.50	-13.2	20,487	-0.06%
2021/06/28	20.2	290.80	32	289.75	295.00	-11.9	20,342	-0.06%
2021/06/25	16.6	292.96	14.2	295.34	290.00	2.4	20,256	0.01%
2021/06/24	26.1	291.34	33	291.26	293.00	-6.9	20,188	-0.03%
2021/06/23	59.6	294.66	140	293.80	293.00	-80.4	20,102	-0.40%	大賣/
2021/06/22	40.3	290.75	60.1	291.10	283.00	-19.8	19,932	-0.10%
2021/06/21	113.6	299.64	53.8	299.31	290.00	59.8	19,755	0.30%	大買/
2021/06/18	34.2	321.47	33.6	317.43	315.50	0.6	19,568	0.00%
2021/06/17	40.5	318.09	25.1	315.46	319.00	15.4	19,999	0.08%
2021/06/16	88.3	328.18	29.9	326.78	320.00	58.4	20,601	0.28%
2021/06/15	35.3	331.52	39.1	331.24	337.50	-3.8	20,655	-0.02%
2021/06/11	24.5	323.08	25.1	321.89	319.00	-0.6	20,896	0.00%
2021/06/10	101.1	329.24	106.4	325.54	320.50	-5.2	21,010	-0.02%	大買/大賣/
2021/06/09	53.6	319.65	58.5	319.80	325.00	-4.9	21,136	-0.02%
2021/06/08	39.2	314.58	32.3	312.86	309.50	6.9	21,276	0.03%
2021/06/07	56.3	309.80	48.4	310.50	308.00	7.9	21,834	0.04%
2021/06/04	41.2	315.42	37.1	316.16	315.00	4.1	22,590	0.02%
2021/06/03	108.3	317.86	67	317.55	317.50	41.3	23,132	0.18%	大買/
2021/06/02	79.8	308.99	86.6	307.56	308.00	-6.7	22,840	-0.03%
2021/06/01	207.3	331.40	216	328.21	312.50	-8.7	22,469	-0.04%	大買/大賣/
2021/05/31	194.2	337.22	109.6	337.83	334.00	84.6	21,876	0.39%	大買/大賣/
2021/05/28	139.8	334.58	103.2	334.76	330.00	36.6	21,498	0.17%	大買/大賣/
2021/05/27	140.7	316.78	149.8	316.74	321.50	-9.1	21,043	-0.04%	大買/大賣/
2021/05/26	174	313.14	132.9	312.08	307.00	41.1	20,405	0.20%	大買/大賣/
2021/05/25	84.1	298.53	63.4	300.28	303.50	20.6	19,806	0.10%
2021/05/24	78.5	256.40	91.9	262.56	276.00	-13.4	19,478	-0.07%
2021/05/21	121.5	249.99	91.1	248.85	251.00	30.4	19,083	0.16%	大買/
2021/05/20	196.1	256.14	109	253.94	250.00	87.1	18,717	0.47%	大買/大賣/
2021/05/19	58.1	253.00	54	251.76	254.50	4.1	19,163	0.02%
2021/05/18	32.2	222.61	66	224.58	231.50	-33.8	19,224	-0.18%
2021/05/17	121.7	218.66	102.4	222.94	210.50	19.3	18,991	0.10%	大買/大賣/
2021/05/14	82.7	243.58	61.1	243.48	232.00	21.5	20,039	0.11%
2021/05/13	105.4	232.69	111.4	231.57	231.00	-6.1	21,065	-0.03%	大買/大賣/
2021/05/12	85.6	248.03	104.4	241.47	232.50	-18.8	21,372	-0.09%	大賣/
2021/05/11	33.4	262.01	22	260.71	258.00	11.4	21,211	0.05%
2021/05/10	80.4	302.68	53	299.07	286.50	27.4	21,479	0.13%
2021/05/07	87.1	289.78	69.3	291.21	303.50	17.8	21,618	0.08%
2021/05/06	84.2	282.44	114	284.02	276.00	-29.8	21,705	-0.14%	大賣/
2021/05/05	42.5	307.94	41.6	299.44	287.50	1	21,753	0.00%
2021/05/04	66.2	307.21	67.1	305.30	319.00	-0.9	21,894	0.00%
2021/05/03	56.6	314.65	114.3	311.03	306.50	-57.7	21,659	-0.27%	大賣/
2021/04/29	71.1	336.60	62.8	335.29	330.00	8.3	21,393	0.04%
2021/04/28	64.4	350.29	76.7	345.77	333.00	-12.4	21,104	-0.06%
2021/04/27	56.2	366.43	57.5	363.37	354.00	-1.3	20,840	-0.01%
2021/04/26	44.2	374.53	37.1	372.36	371.00	7.1	20,640	0.03%
2021/04/23	58.3	365.17	58.4	363.66	377.00	-0.1	20,423	0.00%
2021/04/22	53.9	373.81	53.5	366.98	350.00	0.5	20,056	0.00%
2021/04/21	61.6	360.87	45.4	360.36	377.50	16.2	19,774	0.08%
2021/04/20	73.2	375.23	48.1	374.64	366.50	25.1	19,463	0.13%
2021/04/19	47.2	372.81	49	368.17	364.00	-1.8	19,179	-0.01%
2021/04/16	102.9	378.55	90.3	381.90	379.00	12.7	18,902	0.07%	大買/
2021/04/15	75	348.62	92.2	348.70	356.00	-17.2	19,346	-0.09%
2021/04/14	104.3	336.66	72.1	329.81	335.50	32.2	19,082	0.17%	大買/
2021/04/13	63.2	352.63	68.7	354.12	352.00	-5.5	18,903	-0.03%
2021/04/12	204.1	354.91	104.4	353.28	330.00	99.7	18,907	0.53%	大買/大賣/
2021/04/09	102.5	378.56	70	378.62	366.50	32.5	18,943	0.17%	大買/
2021/04/08	43.2	363.61	23	367.80	371.00	20.2	18,524	0.11%
2021/04/07	8	323.00	0	336.60	337.50	8	18,423	0.04%
2021/04/06	4	318.25	7.1	319.22	325.00	-3.1	18,440	-0.02%
2021/04/01	0	0.00	4.3	299.14	300.50	-4.3	18,437	-0.02%
2021/03/31	2.3	291.17	1	295.00	287.00	1.2	18,432	0.01%
2021/03/30	0	0.00	32	292.56	291.00	-32	18,485	-0.17%
2021/03/29	1	292.50	6.1	290.70	289.00	-5.1	18,517	-0.03%
2021/03/26	1	278.00	7.1	286.89	292.00	-6.1	18,561	-0.03%
2021/03/25	1	278.00	1	274.00	270.00	0	18,578	0.00%
2021/03/24	10.1	278.47	3.5	273.21	278.00	6.6	18,639	0.04%
2021/03/23	1.1	269.91	5.1	261.33	270.00	-4	18,732	-0.02%
2021/03/22	114.2	291.92	87.3	289.56	284.00	26.9	18,926	0.14%	大買/
2021/03/19	132.6	290.22	104.2	289.44	290.00	28.5	18,728	0.15%	大買/大賣/
2021/03/18	18	270.75	30.6	274.13	276.00	-12.6	18,083	-0.07%
2021/03/17	144.4	269.26	149.4	263.33	251.00	-5	17,879	-0.03%	大買/大賣/
2021/03/16	34.5	251.40	32.1	253.82	256.50	2.5	18,194	0.01%
2021/03/15	66.3	223.81	80.7	227.24	233.50	-14.5	18,008	-0.08%
2021/03/12	122.4	214.36	109.2	214.31	212.50	13.2	17,699	0.07%	大買/大賣/
2021/03/11	110.1	203.87	112.2	205.83	209.00	-2.1	17,452	-0.01%	大買/大賣/
2021/03/10	178.4	208.92	156.1	206.31	199.00	22.3	16,910	0.13%	大買/大賣/
2021/03/09	86.2	197.16	112.4	198.43	203.50	-26.2	16,298	-0.16%	大賣/
2021/03/08	4.2	190.74	0.3	203.35	188.00	3.9	15,699	0.02%
2021/03/05	3.1	207.94	1	210.50	208.50	2.1	15,741	0.01%
2021/03/04	7	217.14	11.1	222.24	216.50	-4.1	15,765	-0.03%
2021/03/03	3	215.50	19	211.21	221.00	-16	15,862	-0.10%
2021/03/02	5	212.60	2	218.25	205.50	3	15,996	0.02%
2021/02/26	8	209.81	31	212.29	213.00	-23	16,270	-0.14%
2021/02/25	3	205.33	4.2	211.14	203.50	-1.2	16,294	-0.01%
2021/02/24	1	208.50	2.8	204.66	205.00	-1.8	16,318	-0.01%
2021/02/23	1.5	206.83	11	197.50	206.00	-9.5	16,418	-0.06%
2021/02/22	7.3	202.08	26.2	197.82	198.00	-18.9	16,499	-0.11%
2021/02/19	303.2	215.46	457.1	215.89	206.50	-153.9	16,482	-0.93%	大買/大賣/鉅額交易
2021/02/18	105.6	201.53	58.1	203.98	208.00	47.5	15,374	0.31%	大買/
2021/02/17	20	188.28	21	189.50	189.50	-1	14,929	-0.01%
2021/02/05	220.7	165.45	239.9	166.13	172.50	-19.2	14,868	-0.13%	大買/大賣/
2021/02/04	487.6	152.49	313.4	154.79	157.00	174.3	13,420	1.30%	大買/大賣/鉅額交易
2021/02/03	164.1	139.84	122.6	141.41	146.00	41.5	11,733	0.35%	大買/大賣/
2021/02/02	69	135.17	86	134.87	133.00	-17	10,947	-0.16%
2021/02/01	84.1	128.80	87.3	128.73	130.50	-3.2	10,411	-0.03%
2021/01/29	105	133.15	75	132.05	127.00	30	10,001	0.30%	大買/
2021/01/28	43.4	133.56	67.5	133.20	136.00	-24.1	9,454	-0.25%
2021/01/27	251.1	124.47	224	125.73	127.00	27.1	8,914	0.30%	大買/大賣/
2021/01/26	39.1	129.18	132	131.31	126.00	-92.9	8,380	-1.11%	大賣/
2021/01/25	52.6	141.23	36	139.92	139.50	16.6	7,997	0.21%
2021/01/22	4	153.13	20	154.75	155.00	-16	7,810	-0.20%
2021/01/21	0	0.00	12	149.92	152.00	-12	7,793	-0.15%
2021/01/20	9	142.50	3	147.67	142.50	6	7,772	0.08%
2021/01/19	1	158.00	5	159.10	158.00	-4	7,755	-0.05%
2021/01/18	2	156.00	2	155.74	156.50	0	7,787	0.00%
2021/01/15	10	154.50	2	160.00	154.50	8	7,836	0.10%
2021/01/14	11	152.18	14	150.57	155.00	-3	7,819	-0.04%
2021/01/13	0	0.00	4.3	142.92	143.00	-4.3	7,769	-0.06%
2021/01/12	8	139.50	9.2	135.17	136.00	-1.2	7,745	-0.02%
2021/01/11	18	142.86	2	140.50	142.00	16	7,744	0.21%
2021/01/08	284.8	153.27	119.7	149.50	141.50	165.2	7,744	2.13%	大買/大賣/鉅額交易
2021/01/07	38	140.84	34.3	142.70	147.00	3.7	6,863	0.05%
2021/01/06	38	135.31	81	135.48	134.00	-43	6,667	-0.64%
2021/01/05	73.6	138.48	35.1	138.87	143.00	38.5	6,362	0.61%
2021/01/04	62.5	132.73	28	132.93	135.00	34.5	6,202	0.56%
2020/12/31	2	119.50	4	118.38	123.00	-2	5,860	-0.03%
2020/12/30	2	111.00	1	114.00	112.00	1	5,882	0.02%
2020/12/29	8	110.19	2	110.00	111.00	6	5,873	0.10%
2020/12/28	0	0.00	6	105.08	107.00	-6	5,838	-0.10%
2020/12/25	0	0.00	1	100.63	103.00	-1	5,819	-0.02%
2020/12/24	15	97.00	16.1	99.85	98.40	-1.1	5,789	-0.02%
2020/12/23	7	91.00	31	87.31	91.00	-24	5,724	-0.42%
2020/12/22	9	83.62	30.3	85.11	82.80	-21.3	5,705	-0.37%
2020/12/21	0	0.00	3	91.31	92.00	-3	5,672	-0.05%
2020/12/18	6	95.33	3	94.57	92.00	3	5,652	0.05%
2020/12/17	1	85.00	13.3	89.05	92.60	-12.3	5,630	-0.22%
2020/12/16	23.6	86.88	35	88.50	84.20	-11.4	5,657	-0.20%
2020/12/15	19.1	84.98	48.2	83.77	86.20	-29.1	5,516	-0.53%
2020/12/14	4	78.40	3	78.40	78.40	1	5,225	0.02%
2020/12/11	0	0.00	12.3	71.30	71.30	-12.3	5,185	-0.24%
2020/12/10	143.5	64.62	132	64.22	64.90	11.5	5,154	0.22%	大買/大賣/
2020/12/09	11	63.20	13	63.20	63.20	-2	4,332	-0.05%
2020/12/08	2	56.15	37	57.44	57.50	-35	4,286	-0.82%
2020/12/07	2	50.68	47	52.22	52.30	-45	4,200	-1.07%
2020/12/04	7	46.66	29	47.08	47.60	-22	3,960	-0.56%
2020/12/03	17	46.15	41	46.79	46.30	-24	3,815	-0.63%
2020/12/02	62	43.78	16	44.81	43.75	46	3,568	1.29%
2020/12/01	11	43.34	9	43.26	43.10	2	3,575	0.06%
2020/11/30	3	43.12	14	42.84	42.90	-11	3,697	-0.30%
2020/11/27	24	42.51	23	42.34	42.45	1	3,643	0.03%
2020/11/26	21	41.44	6	41.55	41.75	15	3,505	0.43%
2020/11/25	79	41.30	65	41.29	41.60	14	3,338	0.42%
2020/11/24	1	39.25	3	39.25	39.15	-2	3,032	-0.07%
2020/11/23	2	38.98	5	39.00	38.90	-3	2,993	-0.10%
2020/11/20	7	39.36	22	39.03	38.35	-15	3,003	-0.50%
2020/11/19	9	38.81	6	39.05	39.30	3	2,904	0.10%
2020/11/18	3	37.98	4	37.91	37.80	-1	2,800	-0.04%
2020/11/17	7	37.58	0	0.00	37.55	7	2,755	0.25%
2020/11/16	4	37.25	13	37.23	37.45	-9	2,768	-0.33%
2020/11/12	0	0.00	1	36.55	36.35	-1	2,774	-0.04%
2020/11/11	0	0.00	3	36.65	36.70	-3	2,796	-0.11%
2020/11/10	2	36.48	3	36.77	36.30	-1	2,799	-0.04%
2020/11/09	1	36.60	1	36.10	36.60	0	2,771	0.00%
2020/11/05	0	0.00	2	35.70	35.55	-2	2,839	-0.07%
2020/11/04	5	35.38	4	35.56	35.75	1	2,881	0.03%
2020/11/03	4	35.29	1	35.20	35.25	3	2,887	0.10%
2020/10/30	5	35.57	2	35.10	35.05	3	2,961	0.10%
2020/10/29	0	0.00	5	35.49	35.40	-5	3,058	-0.16%
2020/10/28	3	36.78	7	36.35	36.20	-4	3,046	-0.13%
2020/10/27	15	37.31	15	37.55	37.05	0	3,039	0.00%
2020/10/26	28	37.64	25	37.19	37.40	3	3,045	0.10%
2020/10/23	8	37.22	2	36.78	37.05	6	3,018	0.20%
2020/10/22	3	36.08	0	0.00	35.85	3	2,965	0.10%
2020/10/21	0	0.00	1	37.10	36.50	-1	2,956	-0.03%
2020/10/20	2	36.70	4	36.60	36.50	-2	2,962	-0.07%
2020/10/16	1	36.35	1	37.15	36.00	0	2,947	0.00%
2020/10/15	2	36.55	11	36.65	36.45	-9	2,932	-0.31%
2020/10/14	17	36.98	5	36.95	36.85	12	2,918	0.41%
2020/10/13	22	37.20	2	37.25	37.15	20	2,893	0.69%
2020/10/12	38	38.48	18	38.61	38.10	20	2,832	0.71%
2020/10/08	7	36.97	3	37.23	37.25	4	2,580	0.16%
2020/10/07	7	36.89	10	36.68	36.20	-3	2,510	-0.12%
2020/10/06	3	35.87	0	0.00	36.05	3	2,445	0.12%
2020/09/28	0	0.00	1	34.35	34.50	-1	2,595	-0.04%
2020/09/25	4	33.58	8	34.06	33.60	-4	2,672	-0.15%
2020/09/24	0	0.00	3	34.95	34.50	-3	2,699	-0.11%
2020/09/23	1	36.55	0	0.00	35.75	1	2,791	0.04%
2020/09/22	1	36.85	1	36.45	36.60	0	2,839	0.00%
2020/09/21	2	37.18	6	37.25	37.20	-4	2,802	-0.14%
2020/09/18	6	36.98	3	36.97	36.45	3	2,706	0.11%
2020/09/17	1	36.60	4	35.89	36.60	-3	2,726	-0.11%
2020/09/16	1	35.05	0	0.00	35.10	1	2,700	0.04%
2020/09/15	1	35.30	1	35.25	35.30	0	2,696	0.00%
2020/09/14	0	0.00	5	35.21	35.45	-5	2,702	-0.19%
2020/09/11	0	0.00	2	35.28	35.00	-2	2,694	-0.07%
2020/09/10	11	36.41	5	37.30	35.55	6	2,668	0.22%
2020/09/09	4	35.48	3	35.27	35.40	1	2,600	0.04%
2020/09/08	3	35.33	9	35.23	35.00	-6	2,575	-0.23%
2020/09/07	10	36.96	7	37.07	35.95	3	2,538	0.12%
2020/09/04	12	36.92	9	37.38	38.20	3	2,461	0.12%
2020/09/03	14	37.10	46	37.68	36.70	-32	2,313	-1.38%
2020/09/02	1	34.40	41	34.45	34.50	-40	2,156	-1.85%
2020/09/01	0	0.00	1	33.80	33.75	-1	2,205	-0.05%
2020/08/31	4	33.61	13	33.65	33.55	-9	2,200	-0.41%
2020/08/28	0	0.00	13	33.96	33.95	-13	2,203	-0.59%
2020/08/27	32	33.89	0	0.00	33.95	32	2,209	1.45%
2020/08/26	13	34.43	11	34.55	34.15	2	2,197	0.09%
2020/08/25	11	32.22	2	32.45	32.65	9	2,137	0.42%
2020/08/24	1	32.20	1	32.45	32.20	0	2,112	0.00%
2020/08/21	2	31.90	1	31.30	31.90	1	2,100	0.05%
2020/08/20	9	30.81	5	31.51	30.75	4	2,085	0.19%
2020/08/19	3	33.80	5	33.99	33.60	-2	2,045	-0.10%
2020/08/17	5	35.94	0	0.00	35.55	5	2,002	0.25%
2020/08/14	0	0.00	2	35.20	35.35	-2	1,979	-0.10%
2020/08/13	12	35.04	4	35.41	35.10	8	1,969	0.41%
2020/08/12	6	35.35	3	35.07	34.95	3	1,949	0.15%
2020/08/11	9	36.08	4	35.54	35.35	5	1,931	0.26%
2020/08/10	2	36.25	1	35.35	36.30	1	1,848	0.05%
2020/08/07	0	0.00	58	35.40	35.10	-58	1,812	-3.20%
2020/08/06	10	35.60	3	35.45	35.40	7	1,796	0.39%
2020/08/05	6	36.13	3	36.25	36.30	3	1,762	0.17%
2020/08/04	68	35.24	14	35.77	37.00	54	1,701	3.17%
2020/07/31	0	0.00	26	34.53	34.60	-26	1,590	-1.63%
2020/07/30	8	34.13	4	34.45	33.90	4	1,576	0.25%
2020/07/29	2	33.30	1	32.10	34.00	1	1,547	0.06%
2020/07/28	3	31.60	0	0.00	31.50	3	1,521	0.20%
2020/07/24	1	33.05	1	33.10	33.25	0	1,501	0.00%
2020/07/23	1	33.95	0	0.00	33.95	1	1,488	0.07%
2020/07/22	8	34.36	6	35.14	34.30	2	1,484	0.13%
2020/07/21	5	34.06	2	34.13	34.60	3	1,462	0.21%
2020/07/20	3	33.35	3	33.27	33.80	0	1,447	0.00%
2020/07/17	1	32.65	30	32.88	32.80	-29	1,438	-2.02%
2020/07/16	1	33.55	0	0.00	33.55	1	1,437	0.07%
2020/07/15	1	33.40	2	33.45	33.15	-1	1,429	-0.07%
2020/07/14	6	34.61	0	0.00	33.95	6	1,419	0.42%
2020/07/13	4	34.91	4	35.10	34.70	0	1,406	0.00%
2020/07/10	8	34.61	2	34.85	34.00	6	1,387	0.43%
2020/07/09	60	35.24	62	35.26	35.00	-2	1,367	-0.15%
2020/07/08	7	34.85	6	34.84	34.85	1	1,329	0.08%
2020/07/07	6	34.04	1	33.15	34.00	5	1,278	0.39%
2020/07/06	10	34.54	17	34.33	34.50	-7	1,242	-0.56%
2020/07/03	12	33.14	21	32.84	33.40	-9	1,167	-0.77%
2020/07/02	17	33.45	28	33.53	32.70	-11	1,116	-0.99%
2020/07/01	28	32.99	14	33.39	33.50	14	998	1.40%
2020/06/30	7	31.01	5	31.00	31.10	2	928	0.22%
2020/06/29	6	30.83	9	31.07	31.10	-3	922	-0.33%
2020/06/24	20	31.53	15	31.44	31.50	5	883	0.57%
2020/06/23	2	29.60	1	29.70	29.55	1	777	0.13%
2020/06/22	7	29.09	0	0.00	28.85	7	769	0.91%
2020/06/12	2	26.65	4	27.15	27.90	-2	811	-0.25%
2020/06/11	1	28.70	0	0.00	28.20	1	812	0.12%
2020/06/10	0	0.00	1	29.35	29.60	-1	805	-0.12%
2020/06/09	5	30.07	1	30.05	30.05	4	811	0.49%
2020/06/08	1	29.45	0	0.00	29.55	1	780	0.13%
2020/06/05	2	28.55	0	0.00	28.75	2	714	0.28%
2020/06/04	2	28.88	3	29.05	28.60	-1	721	-0.14%
2020/06/03	10	28.20	1	28.20	28.70	9	719	1.25%
2020/06/02	1	28.30	0	0.00	27.90	1	704	0.14%
2020/06/01	0	0.00	1	27.75	27.70	-1	700	-0.14%
2020/05/28	0	0.00	11	27.70	27.30	-11	699	-1.57%
2020/05/27	1	27.50	0	0.00	27.35	1	703	0.14%
2020/05/25	1	27.25	0	0.00	27.15	1	706	0.14%
2020/05/22	0	0.00	1	27.10	27.10	-1	708	-0.14%
2020/05/21	0	0.00	1	28.30	28.00	-1	706	-0.14%
2020/05/20	1	27.75	1	27.45	27.65	0	688	0.00%
2020/05/15	1	26.40	1	27.00	26.30	0	686	0.00%
2020/05/14	0	0.00	1	27.20	26.95	-1	681	-0.15%
2020/05/12	0	0.00	1	27.85	27.95	-1	676	-0.15%
2020/05/11	3	28.13	0	0.00	28.25	3	680	0.44%
2020/05/08	2	28.13	0	0.00	27.85	2	676	0.30%
2020/05/07	0	0.00	1	28.40	28.35	-1	669	-0.15%
2020/04/30	5	27.90	0	0.00	28.00	5	681	0.73%
2020/04/28	1	27.55	0	0.00	27.50	1	699	0.14%
2020/04/27	3	27.45	1	27.65	27.80	2	729	0.27%
2020/04/24	1	27.10	0	0.00	27.05	1	735	0.14%
2020/04/23	0	0.00	1	27.30	27.30	-1	739	-0.14%
2020/04/22	0	0.00	1	26.30	26.60	-1	740	-0.14%
2020/04/21	1	26.15	0	0.00	26.05	1	744	0.13%
2020/04/15	0	0.00	12	27.38	27.25	-12	776	-1.54%
2020/04/14	2	26.85	0	0.00	27.15	2	773	0.26%
2020/04/10	3	25.65	1	25.50	25.70	2	757	0.26%
2020/04/08	1	25.60	0	0.00	26.10	1	769	0.13%
2020/04/07	0	0.00	20	24.80	24.95	-20	763	-2.62%
2020/04/06	0	0.00	15	24.02	23.95	-15	761	-1.97%
2020/03/27	0	0.00	1	24.05	23.35	-1	773	-0.13%
2020/03/26	1	22.90	0	0.00	22.95	1	761	0.13%
2020/03/25	1	23.25	0	0.00	22.90	1	767	0.13%
2020/03/20	0	0.00	1	20.00	21.20	-1	781	-0.13%
2020/03/19	5	19.80	7	19.69	19.30	-2	795	-0.25%
2020/03/18	0	0.00	1	22.85	21.40	-1	1,023	-0.10%
2020/03/17	3	22.20	2	22.85	22.50	1	1,060	0.09%
2020/03/16	0	0.00	1	25.70	24.05	-1	1,046	-0.10%
2020/03/13	1	25.40	0	0.00	25.20	1	1,043	0.10%
2020/03/12	2	28.80	5	29.39	27.40	-3	1,052	-0.28%
2020/03/05	0	0.00	1	32.50	32.45	-1	1,106	-0.09%
2020/03/03	0	0.00	1	32.45	32.20	-1	1,109	-0.09%
2020/03/02	1	31.65	6	32.03	31.60	-5	1,111	-0.45%
2020/02/27	0	0.00	7	32.26	32.10	-7	1,103	-0.63%
2020/02/17	1	33.90	1	33.75	33.85	0	1,183	0.00%
2020/02/14	0	0.00	1	33.95	33.90	-1	1,184	-0.08%
2020/02/13	0	0.00	2	34.10	33.70	-2	1,187	-0.17%
2020/02/06	1	33.70	0	0.00	34.15	1	1,267	0.08%
2020/02/04	1	33.40	0	0.00	33.35	1	1,297	0.08%
2020/02/03	0	0.00	3	31.50	32.10	-3	1,310	-0.23%
2020/01/31	0	0.00	8	33.84	33.85	-8	1,313	-0.61%
2020/01/30	6	34.22	0	0.00	34.20	6	1,386	0.43%
2020/01/20	0	0.00	2	38.00	38.00	-2	1,441	-0.14%
2020/01/15	2	37.70	0	0.00	37.55	2	1,767	0.11%
2020/01/13	2	38.15	1	38.10	38.10	1	1,991	0.05%
2020/01/10	1	37.60	0	0.00	37.85	1	2,132	0.05%
2020/01/09	0	0.00	4	36.84	36.75	-4	2,174	-0.18%
2020/01/06	0	0.00	2	36.63	36.55	-2	2,281	-0.09%
2019/12/26	1	37.75	0	0.00	37.65	1	2,280	0.04%
2019/12/25	2	37.75	0	0.00	37.85	2	2,281	0.09%
2019/12/24	1	37.50	2	37.55	37.50	-1	2,283	-0.04%
2019/12/23	1	37.80	0	0.00	37.65	1	2,288	0.04%
2019/12/19	1	38.00	16	37.94	37.95	-15	2,300	-0.65%
2019/12/18	0	0.00	3	38.58	38.50	-3	2,286	-0.13%
2019/12/17	1	38.90	5	39.00	38.65	-4	2,280	-0.18%
2019/12/16	2	38.78	5	38.81	38.90	-3	2,263	-0.13%
2019/12/13	41	40.26	19	40.24	39.10	22	2,239	0.98%
2019/12/12	0	0.00	7	39.27	39.40	-7	1,992	-0.35%
2019/12/11	1	38.60	2	38.75	38.65	-1	1,949	-0.05%
2019/12/09	3	39.40	3	39.47	39.05	0	1,949	0.00%
2019/12/05	1	38.40	2	38.10	38.50	-1	1,909	-0.05%
2019/12/04	0	0.00	3	38.10	38.00	-3	1,906	-0.16%
2019/12/03	17	39.13	2	38.95	38.70	15	1,904	0.79%
2019/12/02	2	37.93	5	38.55	38.55	-3	1,860	-0.16%
2019/11/20	0	0.00	1	38.05	37.95	-1	1,992	-0.05%
2019/11/15	1	39.05	0	0.00	39.05	1	2,007	0.05%
2019/11/13	0	0.00	6	36.95	36.95	-6	1,950	-0.31%
2019/11/11	14	36.87	6	36.48	36.50	8	1,950	0.41%
2019/11/08	2	38.45	0	0.00	38.40	2	1,910	0.10%
2019/11/07	2	38.45	18	38.35	38.35	-16	1,907	-0.84%
2019/11/05	1	39.30	3	39.10	39.10	-2	1,866	-0.11%
2019/11/04	2	39.80	0	0.00	39.30	2	1,866	0.11%
2019/11/01	6	39.15	0	0.00	39.55	6	1,848	0.32%
2019/10/31	3	39.60	5	40.00	39.10	-2	1,846	-0.11%
2019/10/30	5	39.85	0	0.00	40.05	5	1,828	0.27%
2019/10/29	6	40.27	0	0.00	39.40	6	1,811	0.33%
2019/10/28	0	0.00	23	40.93	41.40	-23	1,739	-1.32%
2019/10/25	1	41.05	2	40.63	41.05	-1	1,654	-0.06%
2019/10/24	10	41.14	7	41.19	41.05	3	1,558	0.19%
2019/10/23	6	40.65	12	40.58	40.80	-6	1,434	-0.42%
2019/10/22	10	40.51	7	40.34	40.50	3	1,348	0.22%
2019/10/21	1	39.50	0	0.00	39.95	1	1,230	0.08%
2019/10/18	36	39.11	1	39.00	39.50	35	1,178	2.97%
2019/10/17	0	0.00	2	38.80	39.20	-2	1,020	-0.20%
2019/10/15	0	0.00	6	37.37	37.30	-6	961	-0.62%
2019/10/14	8	36.96	10	36.78	37.60	-2	964	-0.21%
2019/10/03	2	36.35	0	0.00	36.40	2	893	0.22%
2019/10/02	1	36.85	0	0.00	36.80	1	903	0.11%
2019/09/25	0	0.00	10	38.55	38.45	-10	935	-1.07%
2019/09/18	2	37.70	0	0.00	37.75	2	933	0.21%
2019/09/12	1	38.00	0	0.00	38.80	1	937	0.11%
2019/09/11	0	0.00	105	37.72	37.55	-105	960	-10.93%	大賣/鉅額交易
2019/09/10	3	37.75	0	0.00	37.65	3	991	0.30%
2019/09/06	15	39.10	0	0.00	38.95	15	982	1.53%
2019/09/04	1	39.15	0	0.00	39.15	1	979	0.10%
2019/09/02	3	39.50	5	39.50	39.55	-2	980	-0.20%
2019/08/30	6	40.26	2	40.10	39.85	4	977	0.41%
2019/08/29	2	40.40	33	40.30	40.70	-31	943	-3.28%
2019/08/28	6	40.42	7	40.41	40.50	-1	926	-0.11%
2019/08/22	0	0.00	1	40.00	39.20	-1	1,006	-0.10%
2019/08/21	0	0.00	1	39.45	39.50	-1	997	-0.10%
2019/08/06	0	0.00	3	35.67	36.85	-3	1,096	-0.27%
2019/08/05	35	37.15	0	0.00	37.15	35	1,115	3.14%
2019/08/02	0	0.00	1	38.75	38.85	-1	1,131	-0.09%
2019/07/30	1	39.60	5	39.40	39.40	-4	1,163	-0.34%
2019/07/26	1	40.60	1	40.60	40.55	0	1,186	0.00%
2019/07/25	2	40.30	0	0.00	40.80	2	1,190	0.17%
2019/07/24	2	39.93	26	39.90	39.95	-24	1,185	-2.02%
2019/07/23	25	41.00	0	0.00	40.30	25	1,199	2.08%
2019/07/22	22	40.24	3	40.47	40.70	19	1,268	1.50%
2019/07/19	0	0.00	100	39.48	39.40	-100	1,416	-7.06%
2019/07/18	142	40.19	22	39.99	39.80	120	1,431	8.38%	大買/鉅額交易
2019/07/17	0	0.00	12	39.25	39.60	-12	1,409	-0.85%
2019/07/16	1	38.75	0	0.00	39.30	1	1,431	0.07%
2019/07/10	0	0.00	1	38.60	38.65	-1	1,671	-0.06%
2019/07/09	1	39.15	3	39.12	39.10	-2	1,678	-0.12%
2019/07/08	5	40.44	2	40.10	39.90	3	1,721	0.17%
2019/07/05	1	40.40	2	40.65	40.70	-1	1,739	-0.06%
2019/07/03	0	0.00	10	38.90	38.85	-10	1,788	-0.56%
2019/07/01	5	39.00	0	0.00	39.05	5	1,891	0.26%
2019/06/27	0	0.00	3	38.40	38.35	-3	1,962	-0.15%
2019/06/21	7	39.29	0	0.00	39.00	7	2,060	0.34%
2019/06/20	0	0.00	2	39.20	39.10	-2	2,094	-0.10%
2019/06/13	1	38.40	1	37.95	37.95	0	2,497	0.00%
2019/06/06	0	0.00	2	38.05	37.65	-2	2,505	-0.08%
2019/06/05	3	38.45	0	0.00	38.15	3	2,499	0.12%
2019/06/03	0	0.00	51	38.64	38.50	-51	2,463	-2.07%
2019/05/31	13	38.44	0	0.00	40.15	13	2,416	0.54%
2019/05/30	51	36.66	0	0.00	37.05	51	2,348	2.17%
2019/05/29	0	0.00	2	35.50	36.20	-2	2,357	-0.08%
2019/05/28	1	36.10	0	0.00	36.10	1	2,372	0.04%
2019/05/23	4	36.60	3	37.00	36.65	1	2,460	0.04%
2019/05/21	2	37.35	0	0.00	37.50	2	2,471	0.08%
2019/05/16	2	39.30	0	0.00	39.25	2	2,487	0.08%
2019/05/15	12	39.84	0	0.00	39.55	12	2,520	0.48%
2019/05/14	0	0.00	4	38.00	39.10	-4	2,554	-0.16%
2019/05/13	10	39.80	16	39.58	39.50	-6	2,535	-0.24%
2019/05/08	0	0.00	5	43.10	43.00	-5	2,461	-0.20%
2019/05/07	0	0.00	19	44.10	44.10	-19	2,452	-0.77%
2019/05/06	0	0.00	1	44.00	44.00	-1	2,436	-0.04%
2019/04/30	0	0.00	3	45.65	46.00	-3	2,385	-0.13%
2019/04/26	1	47.50	30	46.27	46.00	-29	2,341	-1.24%
2019/04/25	36	48.57	15	48.98	49.05	21	2,243	0.94%
2019/04/22	1	47.45	1	47.50	47.00	0	2,035	0.00%
2019/04/19	7	46.16	7	46.41	46.70	0	2,012	0.00%
2019/04/18	4	46.80	8	46.44	45.50	-4	1,996	-0.20%
2019/04/17	41	48.78	8	48.53	47.30	33	1,952	1.69%
2019/04/16	0	0.00	2	47.60	47.80	-2	1,801	-0.11%
2019/04/12	4	46.35	0	0.00	45.85	4	1,733	0.23%
2019/04/11	2	47.60	0	0.00	46.90	2	1,685	0.12%
2019/04/10	16	47.96	0	0.00	47.90	16	1,651	0.97%
2019/04/09	0	0.00	7	47.20	47.15	-7	1,591	-0.44%
2019/04/08	0	0.00	2	47.25	47.00	-2	1,563	-0.13%
2019/04/03	11	47.13	13	47.96	47.05	-2	1,534	-0.13%
2019/04/02	0	0.00	2	46.00	46.00	-2	1,449	-0.14%
2019/04/01	0	0.00	5	44.68	44.80	-5	1,403	-0.36%
2019/03/29	4	45.18	0	0.00	45.50	4	1,368	0.29%
2019/03/28	10	45.00	3	44.90	44.70	7	1,351	0.52%
2019/03/27	0	0.00	4	46.79	46.15	-4	1,328	-0.30%
2019/03/26	0	0.00	1	47.55	46.95	-1	1,324	-0.08%
2019/03/25	37	47.27	1	47.15	47.90	36	1,309	2.75%
2019/03/22	4	48.34	1	47.80	48.70	3	1,272	0.24%
2019/03/21	1	48.10	2	48.25	48.00	-1	1,218	-0.08%
2019/03/20	4	48.25	7	48.75	48.30	-3	1,163	-0.26%
2019/03/19	41	43.55	16	46.40	46.35	25	1,030	2.43%
2019/03/18	14	44.13	13	43.01	44.10	1	896	0.11%
2019/03/15	0	0.00	3	40.98	40.80	-3	808	-0.37%
2019/03/13	1	40.40	0	0.00	40.20	1	830	0.12%
2019/03/11	3	40.32	0	0.00	40.10	3	867	0.35%
2019/03/07	20	39.86	3	39.55	39.55	17	907	1.87%
2019/03/06	3	40.60	0	0.00	40.55	3	941	0.32%
2019/03/05	0	0.00	1	41.00	40.60	-1	967	-0.10%
2019/03/04	1	40.65	3	40.55	40.55	-2	968	-0.21%
2019/02/27	3	41.62	1	41.30	41.30	2	960	0.21%
2019/02/26	5	42.25	1	41.90	41.90	4	957	0.42%
2019/02/22	5	41.18	7	40.84	41.45	-2	989	-0.20%
2019/02/19	3	40.05	0	0.00	40.20	3	941	0.32%
2019/02/15	4	40.04	1	39.65	39.70	3	921	0.33%
2019/02/14	4	41.31	2	40.85	40.85	2	898	0.22%
2019/02/13	4	40.30	0	0.00	42.00	4	858	0.47%
2019/02/12	0	0.00	1	38.25	38.30	-1	786	-0.13%
2019/01/25	0	0.00	1	37.50	37.30	-1	898	-0.11%
2019/01/21	1	37.60	0	0.00	37.65	1	1,015	0.10%
2019/01/11	0	0.00	1	38.40	38.40	-1	1,280	-0.08%
2019/01/07	0	0.00	1	36.60	36.60	-1	1,413	-0.07%
2019/01/04	0	0.00	1	36.80	36.50	-1	1,422	-0.07%
2019/01/03	0	0.00	2	37.00	37.00	-2	1,439	-0.14%
2018/12/26	1	37.15	1	36.95	36.75	0	1,438	0.00%
2018/12/25	0	0.00	2	37.00	36.95	-2	1,441	-0.14%
2018/12/24	0	0.00	5	38.25	37.60	-5	1,453	-0.34%
2018/12/22	5	37.87	1	37.90	37.95	4	1,459	0.27%
2018/12/21	0	0.00	1	37.60	37.50	-1	1,467	-0.07%
2018/12/20	3	38.75	0	0.00	37.35	3	1,464	0.20%
2018/12/19	0	0.00	1	38.75	38.80	-1	1,456	-0.07%
2018/12/13	3	37.80	0	0.00	37.50	3	1,428	0.21%
2018/12/12	0	0.00	7	37.40	37.60	-7	1,430	-0.49%
2018/12/11	6	36.87	1	36.95	37.00	5	1,437	0.35%
2018/12/10	2	36.85	0	0.00	36.50	2	1,447	0.14%
2018/12/07	1	37.00	0	0.00	36.80	1	1,446	0.07%
2018/12/03	0	0.00	4	39.91	39.90	-4	1,402	-0.29%
2018/11/30	3	39.30	2	39.28	39.35	1	1,380	0.07%
2018/11/29	1	39.70	3	39.50	39.20	-2	1,365	-0.15%
2018/11/28	0	0.00	9	39.77	38.95	-9	1,318	-0.68%
2018/11/27	3	37.47	2	37.20	37.25	1	1,289	0.08%
2018/11/23	1	38.10	2	38.00	37.60	-1	1,294	-0.08%
2018/11/22	7	38.73	7	39.36	38.40	0	1,290	0.00%
2018/11/21	5	34.55	5	36.92	38.80	0	1,246	0.00%
2018/11/20	1	35.45	2	35.30	35.30	-1	1,191	-0.08%
2018/11/15	1	35.95	0	0.00	36.15	1	1,192	0.08%
2018/11/12	1	36.90	1	36.35	36.40	0	1,186	0.00%
2018/11/08	0	0.00	4	37.25	37.20	-4	1,202	-0.33%
2018/11/07	1	37.60	0	0.00	37.65	1	1,203	0.08%
2018/11/05	0	0.00	1	39.45	38.80	-1	1,212	-0.08%
2018/11/02	4	40.14	1	39.55	40.10	3	1,212	0.25%
2018/11/01	3	38.98	5	38.74	39.00	-2	1,143	-0.17%
2018/10/31	6	36.58	5	37.33	38.05	1	1,127	0.09%
2018/10/30	1	35.60	1	35.50	35.90	0	1,124	0.00%
2018/10/26	10	37.72	121	36.83	37.05	-111	1,136	-9.77%	大賣/鉅額交易
2018/10/25	0	0.00	120	38.15	38.20	-120	1,105	-10.85%	大賣/鉅額交易
2018/10/24	2	39.50	121	39.99	40.00	-119	1,057	-11.25%	大賣/鉅額交易
2018/10/23	2	38.53	1	38.60	38.25	1	995	0.10%
2018/10/22	2	37.50	2	37.08	39.00	0	944	0.00%
2018/10/19	1	36.20	0	0.00	36.55	1	906	0.11%
2018/10/18	1	37.20	5	37.78	37.75	-4	885	-0.45%
2018/10/17	4	37.11	5	37.05	36.40	-1	836	-0.12%