天鈺 (4961)-國泰-桃園券商分點個股進出

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
242.0
漲跌
▲5.5
漲幅
+2.33%
成交量
1,799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－國泰-桃園券商分點個股進出

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-桃園券商分點個股進出
國泰-桃園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
2024/04/24	2.5	242.13	4	242.25	242.00	-1.5	3,198	-0.05%
2024/04/23	1	232.50	7	233.86	236.50	-6	3,182	-0.19%
2024/04/22	9.3	225.49	6.1	226.75	222.50	3.2	3,168	0.10%
2024/04/19	14.4	234.76	6	235.45	231.50	8.3	3,153	0.26%
2024/04/18	7.4	244.26	9	244.78	244.00	-1.6	3,107	-0.05%
2024/04/17	1.3	251.85	1	251.50	251.50	0.3	3,066	0.01%
2024/04/16	0.4	253.26	7.1	252.90	253.50	-6.7	3,044	-0.22%
2024/04/15	3.5	255.32	2	252.50	261.50	1.5	3,024	0.05%
2024/04/12	3.2	258.03	2.4	257.19	259.00	0.8	3,005	0.03%
2024/04/11	2.1	255.19	2	253.25	253.50	0.1	2,986	0.00%
2024/04/10	5.6	257.36	2.3	259.26	253.50	3.2	2,988	0.11%
2024/04/09	5	262.90	1.2	263.42	260.50	3.8	2,958	0.13%
2024/04/08	1	270.00	7.6	263.84	266.50	-6.6	2,939	-0.23%
2024/04/03	23.1	274.43	12.2	270.06	268.50	11	2,903	0.38%
2024/04/02	2.1	274.51	1.1	278.00	277.50	1	2,859	0.03%
2024/04/01	6.1	277.10	3.9	278.40	276.50	2.2	2,842	0.08%
2024/03/29	6.1	269.25	2.2	270.58	268.00	3.9	2,813	0.14%
2024/03/28	11.2	276.96	5.1	275.22	270.00	6.1	2,784	0.22%
2024/03/27	16.7	276.69	24.7	278.37	283.00	-8	2,719	-0.30%
2024/03/26	11	266.08	22	266.32	264.00	-11	2,546	-0.43%
2024/03/25	1	257.59	2.2	262.59	258.00	-1.1	2,437	-0.05%
2024/03/22	4	260.25	6	261.33	260.00	-2	2,430	-0.08%
2024/03/21	2	261.50	3	260.50	260.50	-1	2,443	-0.04%
2024/03/20	8	266.44	2.5	261.38	260.00	5.5	2,472	0.22%
2024/03/19	6	262.17	10	265.00	265.00	-4	2,457	-0.16%
2024/03/18	14.2	265.29	13	266.37	261.00	1.1	2,431	0.05%
2024/03/15	6	258.00	29.8	261.00	262.50	-23.8	2,310	-1.03%
2024/03/14	14.1	254.70	3.5	254.29	254.00	10.6	2,195	0.48%
2024/03/13	2.3	255.61	1.5	254.57	250.00	0.8	2,116	0.04%
2024/03/12	21.2	257.33	23	257.77	250.00	-1.9	2,063	-0.09%
2024/03/11	5	252.70	12.2	250.77	251.50	-7.2	1,948	-0.37%
2024/03/08	6	232.67	4.1	232.00	236.50	1.9	1,878	0.10%
2024/03/07	0.1	230.79	5	230.60	230.00	-4.9	1,949	-0.25%
2024/03/06	4.1	239.50	0.1	240.00	237.50	4	2,002	0.20%
2024/03/05	0.1	241.42	1.1	239.10	242.50	-1	2,150	-0.05%
2024/03/04	0.2	249.17	5	249.40	245.00	-4.8	2,174	-0.22%
2024/03/01	0.1	244.99	1	244.50	243.50	-0.9	2,180	-0.04%
2024/02/29	0.2	241.50	2	240.00	241.50	-1.8	2,200	-0.08%
2024/02/27	3	244.34	1	249.00	245.00	2	2,182	0.09%
2024/02/26	1	245.50	0.4	246.73	245.00	0.6	2,188	0.03%
2024/02/23	5	249.60	1.4	246.43	245.50	3.6	2,188	0.16%
2024/02/22	9.1	251.37	2	252.00	251.00	7.1	2,187	0.32%
2024/02/21	19.3	258.07	10	256.80	254.50	9.2	2,192	0.42%
2024/02/20	7.4	252.01	15.6	255.09	262.50	-8.2	2,163	-0.38%
2024/02/19	0.1	239.00	7.4	238.89	239.00	-7.3	2,019	-0.36%
2024/02/16	0	233.63	0	0.00	235.50	0	2,049	0.00%
2024/02/15	1	226.00	1	232.50	233.00	0	2,078	0.00%
2024/02/05	9.1	235.32	3	230.00	229.00	6.1	2,081	0.29%
2024/02/02	3.2	233.09	4.3	235.12	233.00	-1.1	2,068	-0.05%
2024/02/01	3.1	234.00	0	0.00	232.50	3.1	2,081	0.15%
2024/01/31	1	235.50	0.4	238.36	235.00	0.7	2,101	0.03%
2024/01/30	0	236.50	0.1	237.08	236.00	-0.1	2,134	0.00%
2024/01/29	1	233.00	3.6	236.41	237.50	-2.5	2,183	-0.12%
2024/01/26	0	0.00	1.4	234.69	235.00	-1.4	2,222	-0.06%
2024/01/25	0	0.00	1	237.00	236.50	-1	2,257	-0.04%
2024/01/24	2.1	240.43	2	239.50	238.00	0.1	2,294	0.00%
2024/01/23	0	240.25	0	0.00	239.50	0	2,350	0.00%
2024/01/22	1	244.50	3.2	239.50	244.50	-2.2	2,356	-0.09%
2024/01/19	4.1	235.99	0	0.00	235.50	4.1	2,354	0.17%
2024/01/18	2.2	231.29	2	235.25	235.50	0.2	2,360	0.01%
2024/01/17	3	238.00	3.1	237.07	237.00	-0.1	2,350	0.00%
2024/01/16	0	241.00	2	239.25	239.50	-2	2,351	-0.08%
2024/01/15	12.1	242.34	10	240.90	244.00	2.1	2,360	0.09%
2024/01/12	2	239.00	3	239.83	238.50	-1	2,354	-0.04%
2024/01/11	2	239.25	0	0.00	241.00	2	2,358	0.08%
2024/01/10	0.5	238.23	1	237.50	239.00	-0.5	2,380	-0.02%
2024/01/09	1	239.01	0	0.00	238.00	1	2,392	0.04%
2024/01/08	3.5	240.84	0	0.00	239.50	3.5	2,395	0.15%
2024/01/04	12.1	244.86	1.3	243.85	243.00	10.8	2,383	0.45%
2024/01/03	1.1	248.21	1.3	249.61	250.00	-0.1	2,388	-0.01%
2024/01/02	4.4	253.84	0	0.00	251.50	4.4	2,405	0.18%
2023/12/29	2	259.49	3.3	257.24	257.50	-1.3	2,425	-0.05%
2023/12/28	4.3	260.03	1.7	260.46	259.00	2.6	2,474	0.11%
2023/12/27	4.1	264.17	3	265.50	266.50	1.1	2,526	0.04%
2023/12/26	0.2	264.83	2	264.25	262.00	-1.9	2,554	-0.07%
2023/12/25	3	260.83	3	262.33	260.50	0	2,611	0.00%
2023/12/22	3.1	259.76	5	262.10	262.50	-1.9	2,729	-0.07%
2023/12/21	5.1	255.01	6	256.50	255.00	-1	2,823	-0.03%
2023/12/20	4.2	255.49	0	0.00	254.50	4.2	2,821	0.15%
2023/12/19	5.6	255.17	0	0.00	255.00	5.6	2,846	0.20%
2023/12/18	6.2	255.12	4.4	256.91	259.50	1.8	2,906	0.06%
2023/12/15	10.1	258.72	2	260.25	256.00	8.1	2,993	0.27%
2023/12/14	8.3	260.85	2	261.50	259.00	6.3	3,121	0.20%
2023/12/13	3.1	264.53	7	268.57	261.50	-3.9	3,094	-0.12%
2023/12/12	8.3	273.98	2	278.50	269.00	6.3	3,389	0.19%
2023/12/11	10.3	279.28	7.5	279.35	278.50	2.8	3,580	0.08%
2023/12/08	3.1	281.52	0	0.00	281.00	3.1	3,581	0.09%
2023/12/07	7.2	287.85	4.2	288.18	285.00	3.1	3,560	0.09%
2023/12/06	1	285.00	2.3	285.80	285.50	-1.3	3,547	-0.04%
2023/12/05	6.3	285.17	8.1	286.57	284.50	-1.8	3,548	-0.05%
2023/12/04	11.2	292.58	8.3	293.06	291.00	2.9	3,546	0.08%
2023/12/01	9.4	285.22	16.2	287.06	289.50	-6.8	3,492	-0.19%
2023/11/30	39.4	288.90	30.3	289.71	282.50	9.1	3,460	0.26%
2023/11/29	4	276.00	2	279.00	277.00	2	3,370	0.06%
2023/11/28	4	270.00	1	270.98	271.00	3	3,335	0.09%
2023/11/27	1	273.00	4.2	272.27	275.00	-3.2	3,310	-0.10%
2023/11/24	0.1	269.00	3	266.83	266.50	-2.9	3,286	-0.09%
2023/11/22	2	275.50	3.3	275.52	273.50	-1.3	3,288	-0.04%
2023/11/21	5	279.37	8	275.63	275.50	-3	3,282	-0.09%
2023/11/20	11.1	277.99	13.5	278.40	281.00	-2.4	3,268	-0.07%
2023/11/17	11.3	271.76	10.1	274.37	277.00	1.2	3,247	0.04%
2023/11/16	1	260.02	2	261.51	258.00	-1	3,171	-0.03%
2023/11/15	2.1	266.24	2	265.25	264.50	0.1	3,184	0.00%
2023/11/14	4.7	257.51	7.3	258.43	262.50	-2.6	3,178	-0.08%
2023/11/13	1.1	252.57	2	253.75	253.00	-0.9	3,163	-0.03%
2023/11/10	3.1	249.99	1	246.50	247.00	2.1	3,161	0.07%
2023/11/09	4.2	254.86	3	254.33	251.00	1.2	3,155	0.04%
2023/11/08	13	260.65	13	257.46	254.50	0	3,171	0.00%
2023/11/07	5.1	256.18	1	253.50	255.00	4.1	3,190	0.13%
2023/11/06	7.2	262.69	2	265.48	259.00	5.2	3,240	0.16%
2023/11/03	8	273.37	6	273.58	268.50	2	3,363	0.06%
2023/11/02	9.3	273.49	8	276.38	279.00	1.3	3,438	0.04%
2023/11/01	1	272.48	2	276.50	273.50	-1	3,411	-0.03%
2023/10/31	10	276.20	9.3	273.88	266.50	0.8	3,395	0.02%
2023/10/30	5.3	264.59	9.1	268.65	269.50	-3.8	3,360	-0.11%
2023/10/27	3.1	262.02	4.3	262.35	258.00	-1.2	3,352	-0.04%
2023/10/26	1	259.99	0	0.00	257.00	1	3,352	0.03%
2023/10/24	1.4	256.67	1	254.00	257.00	0.4	3,383	0.01%
2023/10/23	4.1	257.55	3	259.00	256.00	1.1	3,392	0.03%
2023/10/20	0	265.10	0	0.00	266.50	0	3,385	0.00%
2023/10/17	2	268.00	0	0.00	264.50	2	3,376	0.06%
2023/10/16	0.2	266.00	2	270.50	265.50	-1.8	3,362	-0.05%
2023/10/13	3	269.50	1.1	268.95	269.00	1.9	3,370	0.06%
2023/10/12	0	0.00	0.7	264.00	269.00	-0.7	3,384	-0.02%
2023/10/11	1.1	265.95	1.4	268.23	266.50	-0.3	3,381	-0.01%
2023/10/06	0.5	273.11	2	275.38	275.00	-1.5	3,364	-0.04%
2023/10/05	0	0.00	4	274.50	272.50	-4	3,348	-0.12%
2023/10/04	4.1	271.87	5	276.10	278.50	-0.9	3,329	-0.03%
2023/10/03	9	285.94	5	282.83	280.50	4	3,290	0.12%
2023/10/02	5	278.00	6.4	279.07	280.00	-1.4	3,219	-0.04%
2023/09/28	11.1	276.58	13.7	276.95	277.00	-2.6	3,202	-0.08%
2023/09/27	19.6	271.57	23.1	273.23	274.50	-3.5	3,180	-0.11%
2023/09/26	7.1	266.34	19.3	267.29	264.50	-12.2	3,082	-0.40%
2023/09/25	21	253.83	24.1	254.40	257.00	-3.1	2,971	-0.10%
2023/09/22	15.3	252.15	14	251.64	253.50	1.3	2,968	0.04%
2023/09/21	14.6	256.65	12.1	255.48	255.00	2.5	3,039	0.08%
2023/09/20	30.1	259.02	30.4	255.98	251.50	-0.3	2,980	-0.01%
2023/09/19	29.3	252.30	20	250.65	250.50	9.3	2,908	0.32%
2023/09/18	0.4	258.50	3.8	258.48	258.50	-3.4	2,808	-0.12%
2023/09/06	43.3	160.48	36.3	160.53	156.50	7	2,869	0.25%
2023/09/05	4	154.13	18.4	156.19	157.50	-14.4	2,538	-0.57%
2023/09/04	2	141.75	3	143.33	143.50	-1	2,319	-0.04%
2023/08/31	2	142.75	9.4	143.90	143.50	-7.4	2,338	-0.32%
2023/08/30	4	141.75	10	142.10	143.00	-6	2,351	-0.26%
2023/08/29	7	142.71	4	143.00	139.50	3	2,350	0.13%
2023/08/28	2	144.00	12	143.87	144.50	-10	2,336	-0.43%
2023/08/25	1	141.50	2.2	142.31	142.00	-1.2	2,344	-0.05%
2023/08/24	6	140.25	2	141.00	140.00	4	2,321	0.17%
2023/08/23	0	131.50	1	131.99	132.00	-1	2,280	-0.04%
2023/08/22	1	131.50	0	0.00	131.00	1	2,293	0.04%
2023/08/21	0	129.00	1	129.50	130.50	-1	2,296	-0.04%
2023/08/18	1	127.57	0	0.00	127.00	1	2,298	0.04%
2023/08/17	1	125.51	1	127.00	130.50	0	2,309	0.00%
2023/08/16	0.1	128.01	0	0.00	127.50	0.1	2,305	0.00%
2023/08/15	4	128.25	16	128.13	129.00	-12	2,315	-0.52%
2023/08/14	4	126.27	10	127.40	126.50	-6	2,321	-0.26%
2023/08/11	0.1	134.00	0	0.00	133.00	0.1	2,303	0.00%
2023/08/10	1.1	134.36	12	133.46	132.50	-10.9	2,344	-0.46%
2023/08/09	14	138.68	10	138.20	138.50	4	2,407	0.17%
2023/08/08	5	142.20	12	142.83	141.50	-7	2,406	-0.29%
2023/08/07	2	141.00	2	141.50	142.50	0	2,413	0.00%
2023/08/04	1	143.50	0.1	143.00	143.00	0.9	2,458	0.04%
2023/08/02	3	142.17	18	142.36	140.50	-15	2,484	-0.60%
2023/08/01	28	144.71	3	143.67	143.50	25	2,516	0.99%
2023/07/31	14	142.18	13	142.46	141.00	1	2,524	0.04%
2023/07/28	31.3	148.91	30	148.98	148.00	1.3	2,540	0.05%
2023/07/27	27	141.93	27	144.11	146.00	0	2,406	0.00%
2023/07/26	2	131.75	0	0.00	133.00	2	2,364	0.08%
2023/07/25	0	134.00	0.2	133.00	134.00	-0.2	2,532	-0.01%
2023/07/24	4	134.00	2	132.50	131.00	2	2,544	0.08%
2023/07/21	8	137.38	3	137.00	137.00	5	2,558	0.19%
2023/07/20	7	139.86	2	140.25	140.50	5	2,616	0.19%
2023/07/19	0	140.00	0	0.00	138.00	0	2,660	0.00%
2023/07/18	1.1	135.64	1	135.50	136.00	0.1	2,732	0.00%
2023/07/17	3.1	137.52	6	138.17	137.00	-3	2,870	-0.10%
2023/07/14	1	139.00	0	0.00	138.50	1	3,035	0.03%
2023/07/13	3	138.00	1	138.50	137.50	2	3,160	0.06%
2023/07/12	1.1	138.00	0.1	139.40	137.50	1	3,325	0.03%
2023/07/11	0	0.00	0.2	138.00	138.50	-0.2	3,505	-0.01%
2023/07/10	1	138.00	0.1	139.50	137.50	0.9	3,553	0.02%
2023/07/07	5	137.70	1	137.00	137.50	4	3,640	0.11%
2023/07/06	1.1	140.62	1	140.50	139.50	0.1	3,780	0.00%
2023/07/05	2	143.50	3	144.00	143.00	-1	3,800	-0.03%
2023/07/04	3	143.00	0	0.00	143.50	3	3,890	0.08%
2023/07/03	5.1	142.31	0.1	143.00	142.50	5	3,883	0.13%
2023/06/30	0	0.00	5	142.20	143.00	-5	3,882	-0.13%
2023/06/29	0.1	143.50	4	143.38	141.50	-3.9	3,879	-0.10%
2023/06/28	0	0.00	1	142.03	142.00	-1	3,884	-0.03%
2023/06/27	7.1	141.96	3	143.00	141.00	4.1	3,905	0.10%
2023/06/26	8	150.63	5	152.30	150.00	3	3,915	0.08%
2023/06/21	5.3	154.73	10	156.90	154.50	-4.7	3,917	-0.12%
2023/06/20	0	0.00	3	159.17	157.50	-3	3,928	-0.08%
2023/06/19	5.1	160.89	7	159.21	160.50	-2	3,977	-0.05%
2023/06/16	34	162.12	39	161.63	160.00	-5	4,026	-0.12%
2023/06/15	6	166.83	8.1	167.23	168.00	-2.1	3,966	-0.05%
2023/06/14	10.1	163.61	5.8	164.59	164.50	4.3	4,044	0.11%
2023/06/13	25.2	168.06	8.5	169.35	167.00	16.7	4,042	0.41%
2023/06/12	24.8	165.38	10	166.25	168.00	14.8	4,040	0.37%
2023/06/09	2	162.00	13	162.00	162.00	-11	4,005	-0.27%
2023/06/08	12	159.33	1	161.00	161.50	11	4,064	0.27%
2023/06/07	11	161.32	14.2	160.70	162.00	-3.2	4,145	-0.08%
2023/06/06	6.2	159.06	4	158.25	160.00	2.2	4,226	0.05%
2023/06/05	6.1	160.85	6	162.08	161.00	0.1	4,265	0.00%
2023/06/02	1.6	158.22	5	158.30	159.00	-3.4	4,281	-0.08%
2023/06/01	3.1	160.29	5.1	158.42	158.50	-2	4,357	-0.05%
2023/05/31	8	157.63	6.3	158.34	159.00	1.7	4,553	0.04%
2023/05/30	3	154.67	2	155.50	155.50	1	4,659	0.02%
2023/05/29	4	154.00	4	154.00	154.00	0	4,750	0.00%
2023/05/26	7.5	154.26	5	153.90	152.00	2.5	4,807	0.05%
2023/05/25	0	0.00	2	154.00	153.50	-2	4,952	-0.04%
2023/05/24	1	153.00	1	153.00	153.50	0	5,150	0.00%
2023/05/23	3	155.33	3.4	155.65	155.00	-0.4	5,483	-0.01%
2023/05/22	3	154.33	4	154.50	154.50	-1	5,892	-0.02%
2023/05/19	6	155.00	8	152.94	152.50	-2	6,894	-0.03%
2023/05/18	6	155.08	6	153.58	153.50	0	7,045	0.00%
2023/05/17	3	152.83	3.1	153.02	153.00	-0.1	7,071	0.00%
2023/05/16	10	151.30	12	151.71	153.50	-2	7,100	-0.03%
2023/05/15	7.2	148.08	11	147.77	148.00	-3.8	7,069	-0.05%
2023/05/12	3	153.17	1.1	155.55	155.50	1.9	7,031	0.03%
2023/05/11	0	0.00	2.1	154.81	155.50	-2.1	7,061	-0.03%
2023/05/10	10.2	155.64	9	156.33	156.50	1.2	7,205	0.02%
2023/05/09	6.1	154.84	5.1	154.92	153.50	1	7,224	0.01%
2023/05/08	7.2	156.03	26	155.48	157.50	-18.8	7,241	-0.26%
2023/05/05	5	152.80	4.4	153.24	152.00	0.6	7,288	0.01%
2023/05/04	50.3	153.78	27	154.20	154.50	23.3	7,351	0.32%
2023/05/03	5.2	157.96	11	157.45	160.00	-5.8	7,304	-0.08%
2023/05/02	22.1	157.79	19	157.87	156.50	3.1	7,439	0.04%
2023/04/28	32.1	165.62	33	162.08	158.00	-0.9	7,469	-0.01%
2023/04/27	11.2	155.26	7	156.00	156.50	4.2	7,365	0.06%
2023/04/26	18.1	155.64	15	156.33	156.50	3	7,423	0.04%
2023/04/25	10	161.35	8.2	157.93	157.50	1.8	7,555	0.02%
2023/04/24	6.1	160.60	6.1	160.75	163.50	0	7,644	0.00%
2023/04/21	14.6	160.49	25.3	159.32	156.00	-10.7	7,779	-0.14%
2023/04/20	11	166.36	17.1	165.89	163.50	-6.1	7,952	-0.08%
2023/04/19	36	177.33	14.5	175.91	173.50	21.5	8,190	0.26%
2023/04/18	12.3	183.90	16	183.75	184.50	-3.7	8,378	-0.04%
2023/04/17	21.4	183.35	18	181.93	181.00	3.4	8,475	0.04%
2023/04/14	16	179.66	28	180.82	182.50	-12	8,436	-0.14%
2023/04/13	8.1	175.81	12	175.63	174.50	-3.9	8,414	-0.05%
2023/04/12	19	175.71	5.3	175.73	176.00	13.7	8,385	0.16%
2023/04/11	13.3	178.17	18	177.39	179.00	-4.7	8,325	-0.06%
2023/04/10	2	173.25	2	171.25	170.50	0	8,223	0.00%
2023/04/07	9	174.83	14	175.39	173.50	-5	8,328	-0.06%
2023/04/06	3	169.17	0	0.00	169.50	3	8,236	0.04%
2023/03/31	7	168.36	2	168.25	168.50	5	8,239	0.06%
2023/03/30	1	167.50	1	167.00	167.00	0	8,245	0.00%
2023/03/29	2	166.75	0	0.00	165.00	2	8,245	0.02%
2023/03/28	7	170.93	4	168.13	167.00	3	8,264	0.04%
2023/03/27	3	173.17	4	172.88	170.50	-1	8,261	-0.01%
2023/03/24	3	177.33	0	0.00	174.50	3	8,263	0.04%
2023/03/23	4	174.50	14	176.82	177.00	-10	8,309	-0.12%
2023/03/22	3	176.33	10	177.70	176.00	-7	8,285	-0.08%
2023/03/21	6	175.50	10	176.25	175.50	-4	8,227	-0.05%
2023/03/20	5	174.20	35.1	174.37	174.50	-30.1	8,162	-0.37%
2023/03/17	19.1	173.49	18	173.11	171.00	1.1	8,124	0.01%
2023/03/16	15	168.90	13	168.65	168.00	2	8,040	0.02%
2023/03/15	15	169.53	10.2	170.70	167.50	4.8	8,036	0.06%
2023/03/14	2.1	163.98	5.7	162.12	166.00	-3.6	8,043	-0.05%
2023/03/13	10	162.85	12.6	163.12	163.50	-2.6	8,172	-0.03%
2023/03/10	11	167.81	10	167.25	165.50	1	8,167	0.01%
2023/03/09	17	172.88	9	172.39	172.00	8	8,123	0.10%
2023/03/08	3	176.51	5.1	177.59	177.00	-2	8,065	-0.03%
2023/03/07	10.7	176.97	8.5	176.14	175.50	2.2	8,032	0.03%
2023/03/06	14.4	176.19	25.1	176.16	176.00	-10.7	8,015	-0.13%
2023/03/03	50.4	176.66	51.5	174.30	174.50	-1.1	7,949	-0.01%
2023/03/02	39.3	172.99	36	173.34	175.00	3.3	7,760	0.04%
2023/03/01	42.1	171.20	33	170.45	170.00	9.1	7,633	0.12%
2023/02/24	30	168.68	29	167.55	166.50	1	7,552	0.01%
2023/02/23	30	170.00	33	171.18	168.50	-3	7,509	-0.04%
2023/02/22	38	172.22	39.5	169.51	169.00	-1.5	7,412	-0.02%
2023/02/21	50.7	180.60	61.6	180.92	179.50	-10.8	7,333	-0.15%
2023/02/20	54.3	171.30	59.2	171.69	181.00	-4.9	7,155	-0.07%
2023/02/17	133.8	164.27	152.4	163.31	165.50	-18.6	6,858	-0.27%	大買/大賣/
2023/02/16	35	151.21	29.4	155.69	158.50	5.6	6,025	0.09%
2023/02/15	2	145.25	8	144.88	144.50	-6	6,039	-0.10%
2023/02/14	19	143.95	1	144.50	145.00	18	6,152	0.29%
2023/02/13	2	142.00	10	141.30	140.50	-8	6,659	-0.12%
2023/02/10	1	143.50	16	143.50	142.00	-15	6,761	-0.22%
2023/02/09	7.1	144.71	2	144.25	143.50	5.1	6,815	0.07%
2023/02/08	32.1	148.13	10.2	148.31	147.50	21.9	6,789	0.32%
2023/02/07	10	144.25	9.3	145.14	146.50	0.7	6,656	0.01%
2023/02/06	22	141.00	22	140.93	141.00	0	6,628	0.00%
2023/02/03	20	142.43	3.3	143.47	141.00	16.7	6,621	0.25%
2023/02/02	7	144.50	12	145.46	148.00	-5	6,567	-0.08%
2023/02/01	8	143.38	3	143.67	143.00	5	6,528	0.08%
2023/01/31	13	145.96	8	142.69	144.00	5	6,539	0.08%
2023/01/30	1	139.51	6	141.17	142.00	-5	6,434	-0.08%
2023/01/17	4	135.62	5.3	135.15	135.50	-1.3	6,421	-0.02%
2023/01/16	23	138.41	22	138.57	138.00	1	6,464	0.02%
2023/01/13	25.1	140.07	37	139.27	139.50	-11.9	6,533	-0.18%
2023/01/12	14	141.46	27.2	141.13	141.00	-13.2	6,501	-0.20%
2023/01/11	27.3	141.65	38.2	141.91	142.50	-10.9	6,492	-0.17%
2023/01/10	125	139.54	126.1	138.46	141.50	-1.1	6,728	-0.02%	大買/大賣/
2023/01/09	110	137.05	88.6	137.50	137.00	21.4	6,614	0.32%	大買/
2023/01/06	51	130.94	98.2	131.74	133.00	-47.2	6,260	-0.75%
2023/01/05	67	129.39	62	126.94	127.00	5	5,932	0.08%
2023/01/04	18	124.64	22	125.02	126.00	-4	5,738	-0.07%
2023/01/03	32	123.30	52	121.83	123.00	-20	5,628	-0.36%
2022/12/30	20.1	116.80	5	116.70	115.50	15.1	5,479	0.28%
2022/12/29	7	115.86	7	116.79	117.50	0	5,479	0.00%
2022/12/28	11.1	118.59	4	116.75	116.00	7.1	5,504	0.13%
2022/12/27	34.1	122.16	56	122.72	121.50	-21.9	5,482	-0.40%
2022/12/23	1.1	113.55	2	114.75	117.00	-0.9	5,387	-0.02%
2022/12/22	0	115.50	2	116.00	116.00	-2	5,400	-0.04%
2022/12/21	6	115.17	5	114.60	114.00	1	5,445	0.02%
2022/12/20	15.1	119.85	5	117.20	115.00	10.1	5,484	0.18%
2022/12/19	7	121.50	15	121.90	120.50	-8	5,499	-0.15%
2022/12/16	5.6	120.05	6	121.08	121.50	-0.5	5,490	-0.01%
2022/12/15	27	123.31	25.5	123.76	122.50	1.5	5,462	0.03%
2022/12/14	3.2	118.56	2	119.25	120.00	1.2	5,372	0.02%
2022/12/13	4.1	117.12	6	116.00	115.50	-1.9	5,358	-0.04%
2022/12/12	4	116.50	5	116.30	116.50	-1	5,358	-0.02%
2022/12/09	9.1	119.55	6	118.00	118.00	3.1	5,360	0.06%
2022/12/08	14	118.04	14	118.79	120.00	0	5,345	0.00%
2022/12/07	36	119.04	25	118.44	117.50	11	5,331	0.21%
2022/12/06	19.2	123.33	5	123.60	121.00	14.2	5,297	0.27%
2022/12/05	58	130.20	40.1	129.40	128.00	18	5,222	0.34%
2022/12/02	8	127.25	6.2	127.99	128.00	1.8	5,051	0.04%
2022/12/01	13.1	126.88	12.1	126.29	125.50	1.1	4,997	0.02%
2022/11/30	8	124.50	32.1	124.75	125.00	-24.1	4,964	-0.49%
2022/11/29	13.2	120.68	4	121.00	121.00	9.2	4,974	0.19%
2022/11/28	4	122.38	2	122.75	122.00	2	4,960	0.04%
2022/11/25	2.2	122.01	5	122.30	120.50	-2.9	4,962	-0.06%
2022/11/24	7	124.14	22	122.34	124.50	-15	4,965	-0.30%
2022/11/23	0.2	122.00	1	122.50	120.50	-0.8	4,938	-0.02%
2022/11/22	8	120.88	4	121.25	120.50	4	4,946	0.08%
2022/11/21	8	122.44	5	121.50	120.00	3	4,934	0.06%
2022/11/18	11	126.77	4.1	125.18	123.00	6.9	4,923	0.14%
2022/11/17	20	127.50	7	128.36	127.00	13	4,886	0.27%
2022/11/16	36	128.83	23	128.91	129.00	13	4,805	0.27%
2022/11/15	14	124.26	19	124.71	127.50	-5	4,727	-0.10%
2022/11/14	38.1	119.93	36	119.90	123.50	2.1	4,713	0.04%
2022/11/11	24.1	126.08	14.4	124.81	123.00	9.8	4,723	0.21%
2022/11/10	24	125.75	29.2	125.43	125.00	-5.2	4,583	-0.11%
2022/11/09	97.8	125.87	91	125.32	125.50	6.7	4,502	0.15%
2022/11/08	6	116.67	10.3	118.48	121.00	-4.3	4,138	-0.10%
2022/11/07	6.2	109.44	17	108.76	110.00	-10.8	4,134	-0.26%
2022/11/04	12.1	106.37	1	106.50	106.50	11.1	4,062	0.27%
2022/11/03	2	104.75	5	106.00	108.00	-3	4,050	-0.07%
2022/11/02	5	106.20	6	106.17	105.50	-1	4,032	-0.02%
2022/11/01	4	103.75	3	103.83	103.50	1	4,043	0.02%
2022/10/31	3	104.67	7.1	105.27	104.00	-4.1	4,042	-0.10%
2022/10/28	5.1	101.67	4	102.00	102.00	1.1	4,111	0.03%
2022/10/27	4	105.00	5	105.12	105.50	-1	4,100	-0.02%
2022/10/26	2.2	104.04	2	104.25	104.50	0.2	4,061	0.01%
2022/10/25	10.1	104.10	10	104.90	103.50	0.1	4,011	0.00%
2022/10/24	5	109.20	18	108.83	105.50	-13	3,958	-0.33%
2022/10/21	17	106.38	6.2	107.93	105.00	10.8	3,877	0.28%
2022/10/20	17.1	108.82	14	109.00	110.50	3.1	3,736	0.08%
2022/10/19	19	111.55	20.3	111.62	112.00	-1.3	3,619	-0.04%
2022/10/18	39.5	110.58	46	110.25	111.50	-6.5	3,478	-0.19%
2022/10/17	28.7	103.34	23.1	105.49	107.50	5.6	3,097	0.18%
2022/10/14	1	94.70	4	96.39	98.00	-3	2,972	-0.10%
2022/10/13	1	91.72	3	92.93	89.10	-2	2,990	-0.07%
2022/10/12	4	96.74	1.2	94.77	96.60	2.8	2,967	0.10%
2022/10/11	7	97.59	8.1	98.11	98.30	-1	2,953	-0.04%
2022/10/07	4	100.88	0	0.00	100.50	4	2,949	0.14%
2022/10/06	3	99.33	5	99.82	100.00	-2	2,965	-0.07%
2022/10/05	6.1	100.52	13.1	100.87	100.00	-7	2,988	-0.23%
2022/10/04	6	100.15	6	98.83	101.00	0	2,962	0.00%
2022/10/03	5.2	94.52	0	95.80	95.80	5.2	2,945	0.18%
2022/09/30	0	0.00	0.2	90.68	93.20	-0.2	2,965	-0.01%
2022/09/29	5	90.94	4.1	91.32	90.80	0.9	2,983	0.03%
2022/09/28	5.1	94.91	6	91.10	90.20	-0.9	3,006	-0.03%
2022/09/27	3.2	96.34	0.2	96.80	96.00	3	3,039	0.10%
2022/09/26	8.3	99.45	2	98.35	97.60	6.3	3,029	0.21%
2022/09/23	2	108.47	2	106.50	105.50	0	3,047	0.00%
2022/09/22	2	106.51	3.1	108.48	109.00	-1.1	3,063	-0.04%
2022/09/21	4.1	108.62	2	108.00	108.00	2.1	3,083	0.07%
2022/09/20	2	109.00	5.1	109.10	110.00	-3.1	3,102	-0.10%
2022/09/19	3.1	108.16	0	0.00	107.50	3.1	3,120	0.10%
2022/09/16	4.4	110.78	5	109.20	109.00	-0.6	3,147	-0.02%
2022/09/15	3	113.17	2	113.00	112.00	1	3,187	0.03%
2022/09/14	1	112.00	1	113.00	113.00	0	3,255	0.00%
2022/09/13	0	115.00	0	0.00	114.50	0	3,283	0.00%
2022/09/12	4	117.88	3.1	118.49	117.00	0.9	3,343	0.03%
2022/09/07	1.2	112.76	1	113.00	114.00	0.2	3,426	0.00%
2022/09/06	4.6	116.26	7	115.93	115.00	-2.4	3,427	-0.07%
2022/09/05	8.4	116.97	8	116.81	116.00	0.4	3,434	0.01%
2022/09/02	0	0.00	3	124.17	123.50	-3	3,403	-0.09%
2022/09/01	11	123.41	2	123.00	122.00	9	3,414	0.26%
2022/08/31	0	0.00	4	127.38	127.50	-4	3,398	-0.12%
2022/08/30	1	124.50	4	124.88	124.50	-3	3,380	-0.09%
2022/08/29	1.3	119.96	1	123.00	122.50	0.3	3,397	0.01%
2022/08/26	5	125.80	1	125.50	125.50	4	3,418	0.12%
2022/08/25	3	126.50	8	125.75	125.50	-5	3,546	-0.14%
2022/08/24	1	127.45	2	125.75	124.00	-1	3,720	-0.03%
2022/08/23	7	126.57	4	126.00	125.00	3	3,712	0.08%
2022/08/22	14	130.57	12	129.79	127.50	2	3,696	0.05%
2022/08/19	25	130.66	17	128.38	127.50	8	3,623	0.22%
2022/08/18	16.1	127.49	21	129.50	130.00	-4.9	3,525	-0.14%
2022/08/17	6	121.58	4	122.13	121.50	2	3,343	0.06%
2022/08/16	5.1	122.96	10.6	121.72	122.50	-5.5	3,325	-0.17%
2022/08/15	33.6	122.65	22.5	123.26	123.50	11.1	3,290	0.34%
2022/08/12	17.5	114.39	19	114.50	117.50	-1.5	3,119	-0.05%
2022/08/11	2	107.50	5	107.80	107.00	-3	3,041	-0.10%
2022/08/10	5.1	104.72	4	105.13	105.00	1.1	3,069	0.04%
2022/08/09	5	106.50	8	106.19	106.50	-3	3,062	-0.10%
2022/08/08	9	107.11	5	107.40	107.00	4	3,071	0.13%
2022/08/05	4.5	105.78	1.2	106.00	105.00	3.3	3,021	0.11%
2022/08/04	43.5	106.30	20	105.13	104.50	23.5	2,996	0.78%
2022/08/03	4.5	134.36	1	132.00	130.50	3.5	2,889	0.12%
2022/08/02	1.1	137.46	0	0.00	136.00	1.1	2,857	0.04%
2022/08/01	1.2	140.67	11	140.45	141.00	-9.8	2,866	-0.34%
2022/07/29	17	142.32	3	141.67	141.50	14	2,907	0.48%
2022/07/28	4	145.38	2	143.25	143.00	2	2,904	0.07%
2022/07/27	1	141.00	3	142.17	147.00	-2	2,882	-0.07%
2022/07/26	0	0.00	2.2	143.35	142.50	-2.2	2,882	-0.08%
2022/07/22	2.3	149.07	3	147.17	146.00	-0.7	2,941	-0.02%
2022/07/21	3.1	145.66	4	146.13	147.00	-0.9	2,959	-0.03%
2022/07/20	4	143.50	5	144.40	144.00	-1	2,950	-0.03%
2022/07/19	1	137.00	1	136.00	139.00	0	2,926	0.00%
2022/07/18	1	135.00	0	0.00	136.50	1	2,925	0.03%
2022/07/15	4	134.75	5	134.40	134.50	-1	2,932	-0.03%
2022/07/14	2.1	130.81	2	132.50	133.50	0.1	2,917	0.00%
2022/07/13	2	129.50	3	131.50	130.00	-1	2,897	-0.03%
2022/07/12	4	125.00	3	125.67	124.50	1	2,865	0.03%
2022/07/08	2	132.00	7	131.79	132.00	-5	2,857	-0.17%
2022/07/07	7	123.79	11	125.95	128.50	-4	2,818	-0.14%
2022/07/06	3	127.00	2	129.75	122.50	1	2,781	0.04%
2022/07/05	4.1	129.10	17	126.76	128.50	-12.9	2,753	-0.47%
2022/07/04	0	0.00	0.2	130.00	130.00	-0.2	2,670	-0.01%
2022/07/01	16	131.80	30.1	132.10	127.50	-14.1	2,669	-0.53%
2022/06/30	28.1	137.00	8	136.56	135.00	20.1	2,602	0.77%
2022/06/29	7	140.57	7	141.36	140.50	0	2,576	0.00%
2022/06/28	6	142.00	2	141.50	140.50	4	2,551	0.16%
2022/06/27	9	146.17	21.1	145.95	146.00	-12.1	2,535	-0.48%
2022/06/24	7	143.35	6	141.85	140.00	1	2,512	0.04%
2022/06/23	13	142.69	13.1	141.78	141.50	-0.1	2,494	0.00%
2022/06/22	27.2	144.36	20	143.33	140.50	7.2	2,456	0.29%
2022/06/21	6	149.67	8	150.94	152.50	-2	2,395	-0.08%
2022/06/20	10.2	152.03	10	149.85	146.50	0.2	2,378	0.01%
2022/06/17	14.1	159.12	7	160.71	158.00	7.1	2,321	0.31%
2022/06/16	7	172.06	3	167.00	165.00	4	2,276	0.18%
2022/06/15	4	174.88	3.4	174.92	173.00	0.6	2,267	0.03%
2022/06/14	9	173.17	5	171.90	176.50	4	2,294	0.18%
2022/06/13	9.5	173.66	4	173.25	172.50	5.5	2,286	0.24%
2022/06/10	11.2	181.19	4.3	182.05	180.50	6.9	2,287	0.30%
2022/06/09	1	184.51	31	185.02	185.00	-30	2,280	-1.31%
2022/06/08	7	187.14	4	188.38	186.00	3	2,281	0.13%
2022/06/07	6.1	187.68	6	187.25	186.50	0.1	2,291	0.00%
2022/06/06	10.2	190.99	9	190.06	190.50	1.2	2,290	0.05%
2022/06/02	47.1	200.07	13	197.88	196.00	34.1	2,280	1.49%
2022/06/01	48	197.03	44.2	199.30	199.00	3.8	2,180	0.18%
2022/05/31	4	181.88	4	181.88	184.00	0	1,983	0.00%
2022/05/30	3	180.17	4	180.50	182.00	-1	1,991	-0.05%
2022/05/27	5	175.60	2	175.50	176.00	3	2,009	0.15%
2022/05/26	4	175.25	2	173.50	173.50	2	2,059	0.10%
2022/05/25	1	175.00	10	176.55	177.50	-9	2,114	-0.43%
2022/05/24	16	178.31	8	178.56	174.50	8	2,158	0.37%
2022/05/23	8	182.56	7.2	181.36	180.50	0.9	2,188	0.04%
2022/05/20	1.2	188.00	0	0.00	187.00	1.2	2,176	0.06%
2022/05/19	4	183.38	3	186.33	189.50	1	2,181	0.05%
2022/05/18	8.2	189.01	5	188.80	189.00	3.2	2,160	0.15%
2022/05/17	1	178.50	1	181.00	182.50	0	2,120	0.00%
2022/05/16	4	182.50	8	179.00	176.50	-4	2,128	-0.19%
2022/05/13	1	179.00	1	178.50	180.50	0	2,128	0.00%
2022/05/12	3	176.50	1.1	176.54	175.50	1.9	2,162	0.09%
2022/05/11	1.1	178.95	4	178.75	177.00	-2.9	2,181	-0.13%
2022/05/10	6	177.26	4	178.38	180.00	2	2,238	0.09%
2022/05/09	4	177.63	6	177.75	175.00	-2	2,281	-0.09%
2022/05/06	7.1	181.54	6	180.92	183.00	1.1	2,294	0.05%
2022/05/05	5.1	182.53	5	183.80	181.00	0.1	2,285	0.00%
2022/05/04	8	179.88	6	179.17	179.00	2	2,293	0.09%
2022/05/03	4	177.75	7	177.57	179.50	-3	2,330	-0.13%
2022/04/29	7	176.29	5	176.30	175.50	2	2,383	0.08%
2022/04/28	4	167.88	3	169.00	170.00	1	2,389	0.04%
2022/04/27	11.1	161.86	30.1	162.74	165.00	-18.9	2,384	-0.79%
2022/04/26	7.1	175.14	4	175.25	172.50	3.1	2,373	0.13%
2022/04/25	7	176.79	9.2	177.32	176.00	-2.2	2,426	-0.09%
2022/04/22	6	186.25	3	186.83	185.50	3	2,465	0.12%
2022/04/21	4	186.50	5	188.30	188.00	-1	2,549	-0.04%
2022/04/20	2	187.50	2	188.50	188.00	0	2,676	0.00%
2022/04/19	2	188.00	0	0.00	187.50	2	3,000	0.07%
2022/04/18	4	188.63	4.3	188.51	186.00	-0.3	3,069	-0.01%
2022/04/15	2.1	193.71	4	193.38	191.00	-1.9	3,135	-0.06%
2022/04/14	1	201.00	1	201.00	200.00	0	3,263	0.00%
2022/04/13	7	201.07	3	200.67	201.00	4	3,455	0.12%
2022/04/12	1.3	200.27	8	198.75	199.50	-6.7	3,688	-0.18%
2022/04/11	4	200.50	3	199.00	201.00	1	3,765	0.03%
2022/04/08	1.4	202.64	3	203.00	203.00	-1.6	3,789	-0.04%
2022/04/07	3.9	202.81	7	202.57	199.50	-3.1	3,811	-0.08%
2022/04/06	1.2	202.26	0	0.00	203.00	1.2	3,804	0.03%
2022/04/01	3	204.17	0	204.50	205.50	3	3,868	0.08%
2022/03/31	8	207.62	8.1	206.01	205.50	-0.1	3,920	0.00%
2022/03/30	4	209.25	4.1	208.01	209.00	-0.1	4,063	0.00%
2022/03/29	3	208.17	1	208.00	208.00	2	4,131	0.05%
2022/03/28	4	208.00	3	208.00	207.50	1	4,205	0.02%
2022/03/25	16	216.59	15	213.47	212.50	1	4,322	0.02%
2022/03/24	8	214.38	7	214.71	215.50	1	4,511	0.02%
2022/03/23	4	216.62	2.2	217.45	216.00	1.8	4,764	0.04%
2022/03/22	8	213.56	8	214.13	213.50	0	5,253	0.00%
2022/03/21	3	218.67	2	216.50	217.50	1	5,380	0.02%
2022/03/18	5	215.50	16	216.28	218.00	-11	5,444	-0.20%
2022/03/17	2	213.00	2	214.01	215.50	0	5,503	0.00%
2022/03/16	8	208.18	7	209.29	207.00	1	5,541	0.02%
2022/03/15	6.1	208.16	5	205.52	204.00	1	5,606	0.02%
2022/03/14	6	213.75	4	213.63	214.50	2	5,694	0.04%
2022/03/11	4	210.63	8.1	210.13	210.50	-4	6,001	-0.07%
2022/03/10	5	212.40	3	211.83	213.00	2	6,114	0.03%
2022/03/09	7	203.43	7	205.14	204.50	0	6,145	0.00%
2022/03/08	9.3	202.23	17.1	200.38	198.00	-7.8	6,239	-0.13%
2022/03/07	7	208.85	17	208.88	205.50	-10	6,302	-0.16%
2022/03/04	5.1	218.41	1	218.50	217.50	4.1	6,327	0.06%
2022/03/03	5	221.00	5.2	221.97	220.00	-0.1	6,458	0.00%
2022/03/02	3.1	218.53	4.1	219.44	220.00	-1.1	6,569	-0.02%
2022/03/01	18	222.06	4.1	223.39	222.50	13.9	6,584	0.21%
2022/02/25	4.1	217.56	7	219.57	221.00	-2.9	6,628	-0.04%
2022/02/24	6	217.41	7	216.29	213.50	-1	6,683	-0.01%
2022/02/23	10	219.10	4	218.00	220.00	6	6,765	0.09%
2022/02/22	6	212.59	6	212.58	211.50	0	7,017	0.00%
2022/02/21	1	214.01	2	217.25	218.50	-1	7,564	-0.01%
2022/02/18	4	216.12	1	214.50	217.50	3	8,065	0.04%
2022/02/17	4	217.76	1	217.50	217.50	3	8,201	0.04%
2022/02/16	3	219.00	2	218.75	219.00	1	8,291	0.01%
2022/02/15	2	214.50	3	213.67	213.50	-1	8,324	-0.01%
2022/02/14	7.1	213.46	10	211.05	212.00	-2.9	8,398	-0.03%
2022/02/11	4	220.75	1	221.50	220.00	3	8,439	0.04%
2022/02/10	10	224.00	3	222.33	220.50	7	8,669	0.08%
2022/02/09	7	221.50	3	220.86	225.00	4	8,714	0.05%
2022/02/08	6	214.42	6	214.75	215.00	0	8,781	0.00%
2022/02/07	10.1	205.99	8	208.00	208.00	2.1	8,799	0.02%
2022/01/26	7	205.79	9	208.83	207.50	-2	8,873	-0.02%
2022/01/25	16.2	210.21	3	208.34	206.00	13.2	8,938	0.15%
2022/01/24	8	209.44	17	212.21	213.50	-9	8,997	-0.10%
2022/01/21	13.3	215.19	29.3	213.44	211.00	-16	9,094	-0.18%
2022/01/20	6	220.25	13.2	220.01	221.00	-7.2	9,324	-0.08%
2022/01/19	11	222.23	12	220.50	221.50	-1	9,417	-0.01%
2022/01/18	16.5	227.75	8	225.00	224.00	8.5	9,573	0.09%
2022/01/17	11.1	222.34	6.7	223.63	225.00	4.4	9,576	0.05%
2022/01/14	19.2	219.23	28	219.59	224.50	-8.8	9,618	-0.09%
2022/01/13	14.1	218.45	19.3	218.17	223.00	-5.2	9,859	-0.05%
2022/01/12	46.6	220.55	35.9	219.44	216.50	10.7	9,788	0.11%
2022/01/11	22.4	237.26	8.2	235.09	235.00	14.2	9,581	0.15%
2022/01/10	12.4	240.58	16	242.41	245.50	-3.6	9,588	-0.04%
2022/01/07	27.7	246.32	16.2	241.88	240.00	11.5	9,654	0.12%
2022/01/06	28.7	252.64	22.1	252.00	250.00	6.6	9,635	0.07%
2022/01/05	68.3	274.70	46.3	270.47	262.50	22.1	9,570	0.23%
2022/01/04	29.4	284.91	29	282.98	282.50	0.4	9,419	0.00%
2022/01/03	1.3	282.96	3	283.67	282.50	-1.7	9,494	-0.02%
2021/12/30	12	280.46	13	280.77	282.00	-1	9,616	-0.01%
2021/12/29	5.1	278.50	8	278.69	278.50	-2.9	9,888	-0.03%
2021/12/28	14	282.14	7.2	281.47	278.50	6.8	10,125	0.07%
2021/12/27	10	281.45	28.1	281.79	284.00	-18.1	10,187	-0.18%
2021/12/24	25	286.98	24.1	284.23	282.50	0.9	10,270	0.01%
2021/12/23	6.1	283.34	8	284.44	282.00	-1.9	10,288	-0.02%
2021/12/22	8.1	284.34	5	282.20	281.00	3.1	10,301	0.03%
2021/12/21	11	280.95	18.3	280.97	282.50	-7.3	10,381	-0.07%
2021/12/20	56.7	287.97	43.1	285.61	282.50	13.6	10,307	0.13%
2021/12/17	22	286.86	33.2	287.36	290.50	-11.2	10,192	-0.11%
2021/12/16	67.1	285.84	85.2	286.20	287.00	-18.1	9,992	-0.18%
2021/12/15	21.2	269.44	21.1	267.65	272.50	0.1	9,609	0.00%
2021/12/14	13.5	262.43	16.2	261.94	259.00	-2.6	9,553	-0.03%
2021/12/13	4.1	269.02	6.8	269.21	270.50	-2.7	9,539	-0.03%
2021/12/10	7.6	259.69	9	263.11	265.50	-1.4	9,557	-0.01%
2021/12/09	30.8	266.82	26.3	263.94	261.50	4.5	9,555	0.05%
2021/12/08	16.3	272.19	23.8	269.58	268.50	-7.4	9,555	-0.08%
2021/12/07	51.1	272.51	43.2	270.41	267.00	7.9	9,599	0.08%
2021/12/06	7.1	260.98	11.4	261.08	264.50	-4.3	9,410	-0.05%
2021/12/03	8.8	256.68	6.1	255.67	254.50	2.8	9,447	0.03%
2021/12/02	18.1	258.49	16.6	256.44	254.50	1.5	9,558	0.02%
2021/12/01	14.1	252.59	10.9	253.69	257.50	3.2	9,695	0.03%
2021/11/30	16.1	249.65	13	247.50	248.50	3.1	9,809	0.03%
2021/11/29	31.2	242.57	32	243.02	246.50	-0.8	9,874	-0.01%
2021/11/26	43.3	256.83	32	253.44	251.00	11.3	9,929	0.11%
2021/11/25	25.1	257.28	31.1	254.51	253.00	-6	10,021	-0.06%
2021/11/24	22.1	258.19	19.1	256.06	257.50	3	10,071	0.03%
2021/11/23	26.5	259.56	28.4	258.11	256.50	-1.9	10,093	-0.02%
2021/11/22	18.6	270.01	27.2	266.82	265.50	-8.6	10,135	-0.08%
2021/11/19	49.7	271.80	51.2	270.32	268.50	-1.4	10,232	-0.01%
2021/11/18	111.3	267.34	87.8	271.01	264.50	23.5	10,168	0.23%	大買/
2021/11/17	91.5	249.51	104.6	252.74	255.00	-13.1	9,799	-0.13%	大賣/
2021/11/16	14	230.29	25.2	231.36	232.00	-11.2	9,604	-0.12%
2021/11/15	13.1	228.17	7.6	228.22	226.00	5.5	9,735	0.06%
2021/11/12	7	221.72	7.2	222.17	221.00	-0.2	10,128	0.00%
2021/11/11	4	217.24	8.1	218.47	220.00	-4.1	10,218	-0.04%
2021/11/10	11.5	220.42	14	218.21	219.50	-2.5	10,290	-0.02%
2021/11/09	27.8	225.93	16	224.81	221.50	11.8	10,373	0.11%
2021/11/08	16	215.66	22	215.68	216.00	-6	10,265	-0.06%
2021/11/05	11	212.41	8.2	212.37	211.50	2.9	10,462	0.03%
2021/11/04	8.1	207.24	7	206.93	205.50	1.1	10,533	0.01%
2021/11/03	14	207.18	12	206.21	208.50	2	10,766	0.02%
2021/11/02	18.3	206.21	27.1	203.96	200.50	-8.8	10,905	-0.08%
2021/11/01	18	211.47	21.5	209.90	208.50	-3.4	11,120	-0.03%
2021/10/29	34.1	217.94	21.3	216.63	213.00	12.9	11,295	0.11%
2021/10/28	36.4	216.17	30.5	218.19	216.50	5.9	11,663	0.05%
2021/10/27	15.3	203.01	14.1	203.22	205.00	1.3	11,675	0.01%
2021/10/26	27.3	201.01	29.2	201.34	199.50	-2	11,770	-0.02%
2021/10/25	5	188.30	6	189.83	193.50	-1	11,769	-0.01%
2021/10/22	16	192.18	13	191.04	191.00	3	11,912	0.03%
2021/10/21	65.3	203.12	46.1	201.49	194.50	19.2	12,062	0.16%
2021/10/20	11	191.95	12	192.42	193.50	-1	12,121	-0.01%
2021/10/19	14	190.64	13	190.38	191.00	1	12,609	0.01%
2021/10/18	11	183.18	9	185.44	185.50	2	12,719	0.02%
2021/10/15	39.2	187.56	36	185.99	185.00	3.2	12,805	0.02%
2021/10/14	23	181.20	27	181.81	184.00	-4	12,805	-0.03%
2021/10/13	30.1	181.05	33.2	178.78	177.00	-3.1	12,715	-0.02%
2021/10/12	21.1	185.82	29.3	184.23	181.50	-8.2	12,664	-0.06%
2021/10/08	26.1	192.96	20	191.23	188.50	6.1	12,660	0.05%
2021/10/07	28	193.21	27	193.31	191.50	1	12,590	0.01%
2021/10/06	39.2	191.93	36	191.56	189.00	3.2	12,516	0.03%
2021/10/05	22.1	181.50	21.1	188.74	195.50	1	12,300	0.01%
2021/10/04	17	185.67	31	183.08	178.00	-14	12,103	-0.12%
2021/10/01	17	193.00	33	190.33	189.50	-16	12,057	-0.13%
2021/09/30	20.3	195.22	25.3	194.79	195.50	-4.9	12,032	-0.04%
2021/09/29	15	200.97	12	201.71	199.00	3	12,076	0.03%
2021/09/28	26.1	214.42	22	214.45	208.50	4.1	12,365	0.03%
2021/09/27	5	212.90	9.1	211.27	214.00	-4.1	12,396	-0.03%
2021/09/24	7.1	206.73	17.1	206.63	207.50	-10	12,606	-0.08%
2021/09/23	12	201.96	5	201.50	201.50	7	12,705	0.05%
2021/09/22	14.2	203.23	12.2	201.96	200.50	2.1	12,799	0.02%
2021/09/17	11	208.86	10	208.95	213.50	1	12,770	0.01%
2021/09/16	11.1	211.00	14.3	209.47	206.00	-3.2	12,761	-0.02%
2021/09/15	23.3	206.75	25	207.90	210.50	-1.7	12,800	-0.01%
2021/09/14	23	210.63	25	211.46	210.00	-2	12,875	-0.02%
2021/09/13	14.2	212.13	3.1	209.71	210.00	11.1	12,984	0.09%
2021/09/10	35.1	215.07	31.2	215.28	218.00	3.9	13,122	0.03%
2021/09/09	28	213.73	31.3	214.23	213.50	-3.3	13,053	-0.03%
2021/09/08	16	209.34	22.4	208.91	207.00	-6.3	13,004	-0.05%
2021/09/07	12	215.54	17.1	214.67	213.00	-5	13,018	-0.04%
2021/09/06	40.1	219.37	30	218.68	212.00	10.1	13,121	0.08%
2021/09/03	31.2	232.71	29.1	233.50	231.50	2.1	13,002	0.02%
2021/09/02	25.2	233.16	19	231.00	228.00	6.2	13,116	0.05%
2021/09/01	19	233.95	25.1	236.05	237.00	-6.1	13,352	-0.05%
2021/08/31	19.1	232.05	23	232.17	229.00	-4	13,326	-0.03%
2021/08/30	8	226.81	8	225.81	226.50	0	13,286	0.00%
2021/08/27	16.1	225.00	8	225.00	226.50	8.1	13,384	0.06%
2021/08/26	24.3	227.56	31	229.85	226.00	-6.7	13,595	-0.05%
2021/08/25	50	226.77	40	223.93	232.00	10	13,844	0.07%
2021/08/24	13.2	228.72	10	226.10	222.50	3.2	14,243	0.02%
2021/08/23	17.1	235.65	19	234.74	234.00	-2	14,417	-0.01%
2021/08/20	43.1	229.43	55	226.46	228.00	-12	14,704	-0.08%
2021/08/19	31.5	232.09	30	232.75	221.00	1.5	15,041	0.01%
2021/08/18	78.3	237.00	55.4	233.07	245.50	22.9	15,380	0.15%
2021/08/17	20.2	257.90	13.5	253.79	248.00	6.7	15,221	0.04%
2021/08/16	14.1	262.33	15	263.27	263.50	-0.9	15,504	-0.01%
2021/08/13	28.4	271.67	26.2	270.97	266.50	2.2	15,771	0.01%
2021/08/12	24.2	279.73	18.1	280.36	277.00	6.1	16,288	0.04%
2021/08/11	46.9	288.36	39	289.38	281.00	7.9	16,540	0.05%
2021/08/10	42.4	293.02	51.1	293.04	293.50	-8.7	16,531	-0.05%
2021/08/09	46.5	302.72	23.1	299.99	291.00	23.3	16,737	0.14%
2021/08/06	70.3	314.25	78	313.37	308.00	-7.7	17,109	-0.05%
2021/08/05	45	310.33	43.3	311.73	313.00	1.7	17,368	0.01%
2021/08/04	40.1	303.57	46.2	303.79	311.50	-6.1	17,775	-0.03%
2021/08/03	89.1	304.47	68	306.43	302.50	21.1	17,640	0.12%
2021/08/02	19	296.74	45.3	303.33	308.00	-26.3	17,509	-0.15%
2021/07/30	28	283.09	26.1	283.83	280.00	2	17,665	0.01%
2021/07/29	29.2	278.15	17	278.88	277.00	12.2	17,938	0.07%
2021/07/28	32.2	278.30	24.5	281.40	275.00	7.6	17,987	0.04%
2021/07/27	41.5	303.69	35	299.50	294.00	6.5	18,201	0.04%
2021/07/26	45.1	307.59	50.4	309.62	308.00	-5.3	18,245	-0.03%
2021/07/23	100.3	303.80	81.2	304.79	293.00	19.1	18,170	0.11%
2021/07/22	20	284.18	37.6	282.93	292.00	-17.6	17,903	-0.10%
2021/07/21	23.5	271.28	21	270.61	265.50	2.5	17,884	0.01%
2021/07/20	22.3	286.72	9	288.17	280.00	13.3	17,950	0.07%
2021/07/19	5.1	294.79	8.7	295.50	298.00	-3.6	18,202	-0.02%
2021/07/16	16.6	296.36	15	297.20	293.00	1.6	18,493	0.01%
2021/07/15	13.4	297.69	8	298.44	294.50	5.4	18,749	0.03%
2021/07/14	13.2	294.26	16.2	294.24	297.50	-3	18,984	-0.02%
2021/07/13	14.3	296.97	7.1	295.87	290.00	7.2	19,197	0.04%
2021/07/12	6.3	302.85	4.1	306.04	301.00	2.2	19,561	0.01%
2021/07/09	8.4	308.62	6	308.43	303.00	2.4	19,967	0.01%
2021/07/08	10	314.80	12	313.84	313.00	-2	20,442	-0.01%
2021/07/07	15.1	317.37	23.8	314.62	311.50	-8.7	20,778	-0.04%
2021/07/06	43.7	326.14	25.2	322.66	318.00	18.5	21,045	0.09%
2021/07/05	32.2	333.23	36.3	335.69	334.00	-4.1	21,315	-0.02%
2021/07/02	28.1	317.96	29.5	320.07	319.50	-1.4	21,064	-0.01%
2021/07/01	47.2	315.11	51.4	315.67	311.00	-4.1	20,890	-0.02%
2021/06/30	15	307.37	25.6	307.27	307.50	-10.5	20,642	-0.05%
2021/06/29	16.5	301.61	23	299.41	295.50	-6.5	20,487	-0.03%
2021/06/28	27.5	291.15	32	291.34	295.00	-4.5	20,342	-0.02%
2021/06/25	20.1	292.03	13.2	293.47	290.00	6.9	20,256	0.03%
2021/06/24	30.2	292.58	22.1	291.20	293.00	8.1	20,188	0.04%
2021/06/23	26.1	294.02	36	293.00	293.00	-10	20,102	-0.05%
2021/06/22	45.1	290.29	68	288.16	283.00	-22.9	19,932	-0.11%
2021/06/21	48.6	297.69	44.4	298.59	290.00	4.2	19,755	0.02%
2021/06/18	12.3	319.52	8.1	323.27	315.50	4.2	19,568	0.02%
2021/06/17	12	318.25	16	320.03	319.00	-4	19,999	-0.02%
2021/06/16	26.5	326.33	16.3	324.37	320.00	10.3	20,601	0.05%
2021/06/15	23.2	333.20	24.4	330.81	337.50	-1.2	20,655	-0.01%
2021/06/11	19	324.58	9.1	324.33	319.00	10	20,896	0.05%
2021/06/10	57.1	330.24	44	326.67	320.50	13.1	21,010	0.06%
2021/06/09	60.1	320.74	74.1	320.31	325.00	-14	21,136	-0.07%
2021/06/08	25	313.42	25	314.70	309.50	0	21,276	0.00%
2021/06/07	42	310.88	46	311.84	308.00	-4	21,834	-0.02%
2021/06/04	37	315.97	33.2	316.79	315.00	3.8	22,590	0.02%
2021/06/03	66.3	317.93	61.1	318.29	317.50	5.2	23,132	0.02%
2021/06/02	63.2	309.02	65	308.76	308.00	-1.9	22,840	-0.01%
2021/06/01	111.3	335.36	118.2	329.05	312.50	-7	22,469	-0.03%	大買/大賣/
2021/05/31	48.1	338.23	54.1	338.31	334.00	-6	21,876	-0.03%
2021/05/28	85.3	335.04	63.2	335.24	330.00	22	21,498	0.10%
2021/05/27	138.1	318.71	88.3	317.71	321.50	49.8	21,043	0.24%	大買/
2021/05/26	75.2	313.23	72.5	310.93	307.00	2.8	20,405	0.01%
2021/05/25	30	296.40	37	300.85	303.50	-7	19,806	-0.04%
2021/05/24	35	255.37	43	258.76	276.00	-8	19,478	-0.04%
2021/05/21	68	250.30	70	249.76	251.00	-2	19,083	-0.01%
2021/05/20	135.2	257.80	100	257.06	250.00	35.2	18,717	0.19%	大買/
2021/05/19	11.1	251.31	13	253.04	254.50	-1.9	19,163	-0.01%
2021/05/18	30	223.05	40.3	224.43	231.50	-10.3	19,224	-0.05%
2021/05/17	42	221.73	54.1	220.12	210.50	-12.1	18,991	-0.06%
2021/05/14	56.3	239.29	78.9	241.48	232.00	-22.6	20,039	-0.11%
2021/05/13	58.2	232.32	57.3	231.45	231.00	0.9	21,065	0.00%
2021/05/12	66.3	245.34	70.1	240.27	232.50	-3.9	21,372	-0.02%
2021/05/11	24.3	261.87	6.2	261.13	258.00	18.1	21,211	0.09%
2021/05/10	60.1	301.28	47	297.22	286.50	13.1	21,479	0.06%
2021/05/07	35	291.64	46	291.02	303.50	-11	21,618	-0.05%
2021/05/06	46.4	281.77	54.1	281.11	276.00	-7.7	21,705	-0.04%
2021/05/05	65.7	307.58	32	295.55	287.50	33.6	21,753	0.15%
2021/05/04	66.1	308.42	69.2	305.26	319.00	-3.1	21,894	-0.01%
2021/05/03	25.2	313.50	31.1	312.47	306.50	-5.9	21,659	-0.03%
2021/04/29	43	334.48	47.5	333.93	330.00	-4.5	21,393	-0.02%
2021/04/28	36.5	345.56	29.4	349.41	333.00	7.1	21,104	0.03%
2021/04/27	32.5	364.84	35	362.67	354.00	-2.6	20,840	-0.01%
2021/04/26	18	373.19	15.2	374.77	371.00	2.9	20,640	0.01%
2021/04/23	38.4	366.90	50.5	365.35	377.00	-12.1	20,423	-0.06%
2021/04/22	34	375.50	30.2	370.86	350.00	3.8	20,056	0.02%
2021/04/21	24.3	364.14	21.4	361.75	377.50	2.9	19,774	0.01%
2021/04/20	60.1	373.41	54	373.38	366.50	6.1	19,463	0.03%
2021/04/19	30.1	372.28	33.1	369.41	364.00	-3	19,179	-0.02%
2021/04/16	54.4	377.24	57	379.19	379.00	-2.6	18,902	-0.01%
2021/04/15	58	351.15	65.1	351.32	356.00	-7.1	19,346	-0.04%
2021/04/14	73.4	338.93	65.4	338.42	335.50	8	19,082	0.04%
2021/04/13	40.4	351.93	57.3	355.39	352.00	-16.9	18,903	-0.09%
2021/04/12	58.5	352.84	46.5	338.24	330.00	12.1	18,907	0.06%
2021/04/09	68.2	382.10	57.9	375.98	366.50	10.3	18,943	0.05%
2021/04/08	24	363.85	39	364.68	371.00	-15	18,524	-0.08%
2021/04/07	7.1	333.27	1.3	334.69	337.50	5.8	18,423	0.03%
2021/04/06	2.2	318.28	0	315.00	325.00	2.2	18,440	0.01%
2021/04/01	1.2	300.43	4.3	298.49	300.50	-3.1	18,437	-0.02%
2021/03/31	7	294.43	6	295.17	287.00	1	18,432	0.01%
2021/03/30	0.1	290.00	2	292.00	291.00	-1.9	18,485	-0.01%
2021/03/29	1	293.00	6.2	289.10	289.00	-5.2	18,517	-0.03%
2021/03/26	1.3	292.23	6	285.67	292.00	-4.7	18,561	-0.03%
2021/03/25	2	272.00	1	278.00	270.00	1	18,578	0.01%
2021/03/24	1.2	277.15	2	270.00	278.00	-0.9	18,639	0.00%
2021/03/23	9.1	264.84	2	262.00	270.00	7.1	18,732	0.04%
2021/03/22	142.2	291.89	130.2	290.76	284.00	11.9	18,926	0.06%	大買/大賣/
2021/03/19	109.8	288.55	94	291.68	290.00	15.8	18,728	0.08%	大買/
2021/03/18	25	267.96	46.1	273.43	276.00	-21.1	18,083	-0.12%
2021/03/17	107.3	267.79	134.3	264.23	251.00	-27	17,879	-0.15%	大買/大賣/
2021/03/16	20.5	248.41	23.1	255.82	256.50	-2.6	18,194	-0.01%
2021/03/15	70.2	222.80	89.3	227.52	233.50	-19.1	18,008	-0.11%
2021/03/12	66	214.40	65.1	213.69	212.50	1	17,699	0.01%
2021/03/11	120	203.85	129.4	204.86	209.00	-9.3	17,452	-0.05%	大買/大賣/
2021/03/10	136.4	209.15	109.1	207.22	199.00	27.4	16,910	0.16%	大買/大賣/
2021/03/09	76.2	198.94	97	199.34	203.50	-20.9	16,298	-0.13%
2021/03/08	13	192.34	18	189.67	188.00	-5	15,699	-0.03%
2021/03/05	8	209.63	0	0.00	208.50	8	15,741	0.05%
2021/03/04	2	223.21	0	0.00	216.50	2	15,765	0.01%
2021/03/03	1	210.50	7.1	219.40	221.00	-6.1	15,862	-0.04%
2021/03/02	5	213.10	4.1	219.25	205.50	0.9	15,996	0.01%
2021/02/26	1	198.00	1.2	212.67	213.00	-0.2	16,270	0.00%
2021/02/25	0	0.00	1	208.00	203.50	-1	16,294	-0.01%
2021/02/24	2.2	206.12	6	207.25	205.00	-3.8	16,318	-0.02%
2021/02/23	12	196.21	2	203.00	206.00	10	16,418	0.06%
2021/02/22	5.2	198.40	6	201.75	198.00	-0.8	16,499	0.00%
2021/02/19	201.2	216.03	174.2	213.62	206.50	27	16,482	0.16%	大買/大賣/
2021/02/18	87	201.95	60	203.76	208.00	27	15,374	0.18%
2021/02/17	7	187.58	3.3	189.50	189.50	3.7	14,929	0.02%
2021/02/05	221.8	165.65	234.3	165.87	172.50	-12.5	14,868	-0.08%	大買/大賣/
2021/02/04	259	154.02	276	154.12	157.00	-17	13,420	-0.13%	大買/大賣/
2021/02/03	86.1	139.85	119.2	141.67	146.00	-33.1	11,733	-0.28%	大賣/
2021/02/02	136	134.54	148	133.77	133.00	-12	10,947	-0.11%	大買/大賣/
2021/02/01	66	128.22	64.6	127.69	130.50	1.4	10,411	0.01%
2021/01/29	83.2	135.00	58	132.15	127.00	25.2	10,001	0.25%
2021/01/28	43.1	132.57	61	134.63	136.00	-17.9	9,454	-0.19%
2021/01/27	81.3	125.46	76	126.62	127.00	5.3	8,914	0.06%
2021/01/26	23.2	130.41	160	134.86	126.00	-136.8	8,380	-1.63%	大賣/鉅額交易
2021/01/25	28.2	139.66	10	139.50	139.50	18.2	7,997	0.23%
2021/01/22	14	157.00	5	154.71	155.00	9	7,810	0.11%
2021/01/21	1	145.00	5	149.00	152.00	-4	7,793	-0.05%
2021/01/20	6	142.50	3	153.33	142.50	3	7,772	0.04%
2021/01/19	1	161.00	3	159.33	158.00	-2	7,755	-0.03%
2021/01/18	1	156.00	4	156.50	156.50	-3	7,787	-0.04%
2021/01/15	2	158.00	7	153.29	154.50	-5	7,836	-0.06%
2021/01/14	1	151.00	9.1	151.29	155.00	-8.1	7,819	-0.10%
2021/01/13	5	145.00	7	144.36	143.00	-2	7,769	-0.03%
2021/01/12	2	138.25	4.5	137.03	136.00	-2.5	7,745	-0.03%
2021/01/11	3	142.00	1.5	138.56	142.00	1.5	7,744	0.02%
2021/01/08	72.3	149.84	56.5	147.80	141.50	15.8	7,744	0.20%
2021/01/07	4	139.25	9	143.78	147.00	-5	6,863	-0.07%
2021/01/06	44	136.38	15	135.83	134.00	29	6,667	0.43%
2021/01/05	51.5	137.57	46	137.90	143.00	5.5	6,362	0.09%
2021/01/04	22	131.09	22	133.25	135.00	0	6,202	0.00%
2020/12/31	0	0.00	1	123.00	123.00	-1	5,860	-0.02%
2020/12/30	2	114.00	0	0.00	112.00	2	5,882	0.03%
2020/12/25	0	0.00	6	103.00	103.00	-6	5,819	-0.10%
2020/12/24	1	98.00	21.4	99.62	98.40	-20.4	5,789	-0.35%
2020/12/23	4	85.90	13	89.77	91.00	-9	5,724	-0.16%
2020/12/22	9	83.93	7	83.84	82.80	2	5,705	0.04%
2020/12/21	0	0.00	4	91.58	92.00	-4	5,672	-0.07%
2020/12/18	1	94.00	0	0.00	92.00	1	5,652	0.02%
2020/12/17	0	0.00	8	92.60	92.60	-8	5,630	-0.14%
2020/12/16	11	86.53	12	84.36	84.20	-1	5,657	-0.02%
2020/12/15	27.4	84.63	6	82.33	86.20	21.4	5,516	0.39%
2020/12/11	0	0.00	1	71.30	71.30	-1	5,185	-0.02%
2020/12/10	164.1	64.69	280	63.37	64.90	-115.9	5,154	-2.25%	大買/大賣/鉅額交易
2020/12/09	21	63.20	0	0.00	63.20	21	4,332	0.48%
2020/12/08	1	57.30	0	0.00	57.50	1	4,286	0.02%
2020/12/07	1	51.30	7	51.43	52.30	-6	4,200	-0.14%
2020/12/04	117	46.64	0.1	47.15	47.60	116.9	3,960	2.95%	大買/鉅額交易
2020/12/03	4	47.00	14.1	46.22	46.30	-10.1	3,815	-0.27%
2020/12/02	14	44.50	10	45.02	43.75	4	3,568	0.11%
2020/12/01	13	42.98	1	43.05	43.10	12	3,575	0.34%
2020/11/30	5	42.89	0	0.00	42.90	5	3,697	0.14%
2020/11/27	11	42.74	9	42.42	42.45	2	3,643	0.05%
2020/11/26	23	41.44	28	41.58	41.75	-5	3,505	-0.14%
2020/11/25	5	41.17	7	41.02	41.60	-2	3,338	-0.06%
2020/11/24	41	39.41	1	39.35	39.15	40	3,032	1.32%
2020/11/23	0	0.00	15	38.58	38.90	-15	2,993	-0.50%
2020/11/20	19	38.43	5	40.00	38.35	14	3,003	0.47%
2020/11/19	6	38.40	0	0.00	39.30	6	2,904	0.21%
2020/11/17	3	37.50	1	37.45	37.55	2	2,755	0.07%
2020/11/16	15	37.29	1	37.50	37.45	14	2,768	0.51%
2020/11/12	11	36.97	4	37.20	36.35	7	2,774	0.25%
2020/11/11	5	36.57	0	0.00	36.70	5	2,796	0.18%
2020/11/10	0	0.00	1	37.00	36.30	-1	2,799	-0.04%
2020/11/09	0	0.00	1	36.05	36.60	-1	2,771	-0.04%
2020/11/04	1	35.70	0	0.00	35.75	1	2,881	0.03%
2020/11/03	0	0.00	2	35.60	35.25	-2	2,887	-0.07%
2020/11/02	3	34.90	1	34.45	34.45	2	2,914	0.07%
2020/10/29	19	35.57	0	0.00	35.40	19	3,058	0.62%
2020/10/27	1	37.10	0	0.00	37.05	1	3,039	0.03%
2020/10/26	55	37.64	2	37.50	37.40	53	3,045	1.74%
2020/10/23	63	36.89	25	37.15	37.05	38	3,018	1.26%
2020/10/22	5	35.60	0	0.00	35.85	5	2,965	0.17%
2020/10/16	5	36.15	1	36.05	36.00	4	2,947	0.14%
2020/10/15	5	36.45	6	36.70	36.45	-1	2,932	-0.03%
2020/10/14	15	36.91	6	36.92	36.85	9	2,918	0.31%
2020/10/13	5	37.15	2	37.80	37.15	3	2,893	0.10%
2020/10/12	4	38.73	28	38.43	38.10	-24	2,832	-0.85%
2020/10/08	22	36.94	23	37.23	37.25	-1	2,580	-0.04%
2020/10/07	15	36.51	14	36.98	36.20	1	2,510	0.04%
2020/10/06	0	0.00	1	36.05	36.05	-1	2,445	-0.04%
2020/09/30	0	0.00	4	34.55	34.75	-4	2,506	-0.16%
2020/09/25	0.1	33.50	3	33.40	33.60	-2.9	2,672	-0.11%
2020/09/22	3	36.82	2	36.65	36.60	1	2,839	0.04%
2020/09/21	5	37.12	5	37.26	37.20	0	2,802	0.00%
2020/09/18	6	36.97	5	37.05	36.45	1	2,706	0.04%
2020/09/17	0	0.00	6	36.05	36.60	-6	2,726	-0.22%
2020/09/16	4	35.20	0	0.00	35.10	4	2,700	0.15%
2020/09/11	1	35.65	5	34.83	35.00	-4	2,694	-0.15%
2020/09/10	10	36.86	3	36.82	35.55	7	2,668	0.26%
2020/09/09	0	0.00	3	35.70	35.40	-3	2,600	-0.12%
2020/09/08	9	35.22	8	35.63	35.00	1	2,575	0.04%
2020/09/07	23	37.16	0	0.00	35.95	23	2,538	0.91%
2020/09/04	15	36.76	26	37.93	38.20	-11	2,461	-0.45%
2020/09/03	11	37.03	27	37.63	36.70	-16	2,313	-0.69%
2020/09/01	0	0.00	3	33.73	33.75	-3	2,205	-0.14%
2020/08/28	3	33.97	0	0.00	33.95	3	2,203	0.14%
2020/08/26	1	33.75	0	0.00	34.15	1	2,197	0.05%
2020/08/25	2	31.80	1	32.55	32.65	1	2,137	0.05%
2020/08/24	0.1	32.25	0	0.00	32.20	0.1	2,112	0.01%
2020/08/21	1	31.30	0	0.00	31.90	1	2,100	0.05%
2020/08/20	0	0.00	1	31.30	30.75	-1	2,085	-0.05%
2020/08/19	1	34.20	1	34.70	33.60	0	2,045	0.00%
2020/08/12	0	0.00	1	34.95	34.95	-1	1,949	-0.05%
2020/08/11	7	36.58	4	36.33	35.35	3	1,931	0.16%
2020/08/10	5	35.98	0	0.00	36.30	5	1,848	0.27%
2020/08/06	13	35.62	0	0.00	35.40	13	1,796	0.72%
2020/08/05	14	36.06	8	36.22	36.30	6	1,762	0.34%
2020/08/04	11	35.89	4	35.60	37.00	7	1,701	0.41%
2020/07/30	1	34.50	0	0.00	33.90	1	1,576	0.06%
2020/07/23	0	0.00	1	34.30	33.95	-1	1,488	-0.07%
2020/07/22	1	35.10	1	34.85	34.30	0	1,484	0.00%
2020/07/21	1	34.05	3	33.90	34.60	-2	1,462	-0.14%
2020/07/20	3	33.10	0	0.00	33.80	3	1,447	0.21%
2020/07/15	1	33.30	0	0.00	33.15	1	1,429	0.07%
2020/07/13	2	34.95	1	35.05	34.70	1	1,406	0.07%
2020/07/09	0	0.00	3	35.35	35.00	-3	1,367	-0.22%
2020/07/08	3	34.82	1	34.95	34.85	2	1,329	0.15%
2020/07/07	1	33.95	0	0.00	34.00	1	1,278	0.08%
2020/07/06	7	34.09	5	34.64	34.50	2	1,242	0.16%
2020/07/03	0	0.00	4	32.40	33.40	-4	1,167	-0.34%
2020/07/02	0	0.00	5	33.31	32.70	-5	1,116	-0.45%
2020/06/29	1	30.50	0	0.00	31.10	1	922	0.11%
2020/06/24	10	31.40	4	30.65	31.50	6	883	0.68%
2020/06/22	0	0.00	2	29.30	28.85	-2	769	-0.26%
2020/06/12	2	26.93	0	0.00	27.90	2	811	0.25%
2020/06/11	1	28.65	0	0.00	28.20	1	812	0.12%
2020/06/10	1	29.60	0	0.00	29.60	1	805	0.12%
2020/06/08	2	29.45	2	29.70	29.55	0	780	0.00%
2020/05/25	0	0.00	2	26.70	27.15	-2	706	-0.28%
2020/05/21	2	28.20	0	0.00	28.00	2	706	0.28%
2020/04/21	0	0.00	2	26.25	26.05	-2	744	-0.27%
2020/04/10	2	25.70	0	0.00	25.70	2	757	0.26%
2020/04/08	0	0.00	1	25.80	26.10	-1	769	-0.13%
2020/03/13	2	24.70	1	24.70	25.20	1	1,043	0.10%
2020/02/24	1	33.30	0	0.00	33.50	1	1,105	0.09%
2020/02/11	1	33.40	0	0.00	33.40	1	1,223	0.08%
2020/01/10	0	0.00	1	37.85	37.85	-1	2,132	-0.05%
2020/01/07	0	0.00	1	36.40	36.55	-1	2,221	-0.05%
2020/01/03	2	37.25	0	0.00	37.10	2	2,288	0.09%
2019/12/19	1	38.20	0	0.00	37.95	1	2,300	0.04%
2019/12/17	0	0.00	1	39.05	38.65	-1	2,280	-0.04%
2019/12/16	1	38.75	0	0.00	38.90	1	2,263	0.04%
2019/12/13	0	0.00	4	40.78	39.10	-4	2,239	-0.18%
2019/12/06	0	0.00	2	39.00	38.65	-2	1,922	-0.10%
2019/12/03	0	0.00	1	39.25	38.70	-1	1,904	-0.05%
2019/11/28	0	0.00	1	38.15	37.75	-1	1,852	-0.05%
2019/11/27	1	37.80	0	0.00	37.65	1	1,914	0.05%
2019/11/21	0	0.00	1	37.60	37.60	-1	1,988	-0.05%
2019/11/20	1	37.90	0	0.00	37.95	1	1,992	0.05%
2019/11/18	1	38.60	0	0.00	38.40	1	2,010	0.05%
2019/11/15	1	39.00	0	0.00	39.05	1	2,007	0.05%
2019/11/07	3	38.50	0	0.00	38.35	3	1,907	0.16%
2019/11/04	2	39.45	5	39.77	39.30	-3	1,866	-0.16%
2019/11/01	1	39.10	0	0.00	39.55	1	1,848	0.05%
2019/10/28	1	41.45	1	41.35	41.40	0	1,739	0.00%
2019/10/25	0	0.00	3	41.25	41.05	-3	1,654	-0.18%
2019/10/24	3	41.05	4	41.00	41.05	-1	1,558	-0.06%
2019/10/23	1	40.50	0	0.00	40.80	1	1,434	0.07%
2019/10/22	0	0.00	1	40.55	40.50	-1	1,348	-0.07%
2019/10/21	1	39.45	2	39.60	39.95	-1	1,230	-0.08%
2019/10/18	4	39.10	2	39.45	39.50	2	1,178	0.17%
2019/10/17	0	0.00	4	39.20	39.20	-4	1,020	-0.39%
2019/10/15	2	37.43	0	0.00	37.30	2	961	0.21%
2019/10/14	0	0.00	2	37.60	37.60	-2	964	-0.21%
2019/10/03	2	36.65	0	0.00	36.40	2	893	0.22%
2019/09/26	2	38.65	0	0.00	38.20	2	935	0.21%
2019/09/25	1	38.50	2	38.70	38.45	-1	935	-0.11%
2019/09/20	2	37.90	0	0.00	37.90	2	928	0.22%
2019/09/19	0	0.00	13	37.92	37.75	-13	929	-1.40%
2019/09/06	1	38.95	0	0.00	38.95	1	982	0.10%
2019/09/05	0	0.00	1	39.10	39.15	-1	981	-0.10%
2019/09/02	1	39.50	0	0.00	39.55	1	980	0.10%
2019/08/30	1	40.60	1	40.00	39.85	0	977	0.00%
2019/08/28	0	0.00	9	40.28	40.50	-9	926	-0.97%
2019/08/27	6	39.75	0	0.00	39.55	6	941	0.64%
2019/08/26	2	39.05	0	0.00	38.85	2	1,009	0.20%
2019/08/23	1	40.00	0	0.00	39.65	1	1,011	0.10%
2019/08/19	0	0.00	1	39.00	38.70	-1	990	-0.10%
2019/08/16	0	0.00	1	38.25	38.25	-1	988	-0.10%
2019/08/14	1	37.30	3	37.62	37.20	-2	1,002	-0.20%
2019/08/13	0	0.00	1	37.30	36.85	-1	1,006	-0.10%
2019/08/08	1	37.00	1	37.40	37.00	0	1,030	0.00%
2019/08/02	14	38.86	0	0.00	38.85	14	1,131	1.24%
2019/08/01	0	0.00	2	39.73	39.70	-2	1,139	-0.18%
2019/07/26	0	0.00	1	40.80	40.55	-1	1,186	-0.08%
2019/07/25	1	40.40	1	40.50	40.80	0	1,190	0.00%
2019/07/24	1	39.95	0	0.00	39.95	1	1,185	0.08%
2019/07/18	0	0.00	2	40.13	39.80	-2	1,431	-0.14%
2019/07/16	3	39.13	2	39.30	39.30	1	1,431	0.07%
2019/07/12	0	0.00	1	38.95	38.85	-1	1,480	-0.07%
2019/07/10	3	38.73	0	0.00	38.65	3	1,671	0.18%
2019/07/02	5	39.50	0	0.00	39.35	5	1,813	0.28%
2019/06/26	0	0.00	1	37.70	37.85	-1	1,982	-0.05%
2019/06/25	0	0.00	3	38.38	38.20	-3	2,016	-0.15%
2019/06/21	1	39.30	0	0.00	39.00	1	2,060	0.05%
2019/06/19	2	39.50	0	0.00	39.40	2	2,146	0.09%
2019/06/17	0	0.00	1	38.50	38.60	-1	2,277	-0.04%
2019/06/05	8	38.86	8	38.41	38.15	0	2,499	0.00%
2019/06/04	1	38.25	0	0.00	37.65	1	2,471	0.04%
2019/05/27	0	0.00	1	36.50	36.40	-1	2,417	-0.04%
2019/05/23	1	36.55	0	0.00	36.65	1	2,460	0.04%
2019/05/21	1	36.50	1	37.50	37.50	0	2,471	0.00%
2019/05/15	2	39.90	0	0.00	39.55	2	2,520	0.08%
2019/05/13	1	39.35	0	0.00	39.50	1	2,535	0.04%
2019/05/08	1	43.00	0	0.00	43.00	1	2,461	0.04%
2019/05/07	2	44.28	0	0.00	44.10	2	2,452	0.08%
2019/05/03	1	46.25	0	0.00	46.00	1	2,408	0.04%
2019/05/02	0	0.00	1	46.05	45.35	-1	2,395	-0.04%
2019/04/30	0	0.00	1	46.00	46.00	-1	2,385	-0.04%
2019/04/29	0	0.00	1	44.50	45.00	-1	2,367	-0.04%
2019/04/26	5	46.26	0	0.00	46.00	5	2,341	0.21%
2019/04/24	1	47.40	1	47.75	47.45	0	2,064	0.00%
2019/04/23	1	47.15	0	0.00	46.80	1	2,042	0.05%
2019/04/22	4	47.25	0	0.00	47.00	4	2,035	0.20%
2019/04/17	3	48.05	6	47.93	47.30	-3	1,952	-0.15%
2019/04/16	1	46.20	1	46.30	47.80	0	1,801	0.00%
2019/04/12	4	46.80	3	46.18	45.85	1	1,733	0.06%
2019/04/08	0	0.00	2	47.13	47.00	-2	1,563	-0.13%
2019/04/03	3	46.90	4	47.15	47.05	-1	1,534	-0.07%
2019/04/01	3	44.62	0	0.00	44.80	3	1,403	0.21%
2019/03/27	0	0.00	1	46.60	46.15	-1	1,328	-0.08%
2019/03/26	0	0.00	1	47.40	46.95	-1	1,324	-0.08%
2019/03/25	1	47.00	1	47.30	47.90	0	1,309	0.00%
2019/03/22	1	48.15	1	48.25	48.70	0	1,272	0.00%
2019/03/21	1	47.65	11	48.08	48.00	-10	1,218	-0.82%
2019/03/20	1	49.15	0	0.00	48.30	1	1,163	0.09%
2019/03/19	1	47.00	4	46.00	46.35	-3	1,030	-0.29%
2019/03/18	1	44.10	1	44.05	44.10	0	896	0.00%
2019/03/12	0	0.00	3	40.45	40.40	-3	843	-0.36%
2019/03/11	1	40.40	0	0.00	40.10	1	867	0.12%
2019/03/07	2	40.00	1	40.20	39.55	1	907	0.11%
2019/03/05	1	40.70	2	40.80	40.60	-1	967	-0.10%
2019/03/04	2	40.55	0	0.00	40.55	2	968	0.21%
2019/02/27	2	41.30	0	0.00	41.30	2	960	0.21%
2019/02/26	0	0.00	6	42.27	41.90	-6	957	-0.63%
2019/02/20	0	0.00	1	40.05	40.00	-1	948	-0.11%
2019/02/18	3	40.80	1	39.60	40.15	2	935	0.21%
2019/02/15	4	39.40	2	39.40	39.70	2	921	0.22%
2019/02/13	2	40.05	3	39.87	42.00	-1	858	-0.12%
2019/02/12	2	38.20	0	0.00	38.30	2	786	0.25%
2019/02/11	0	0.00	13	37.85	37.75	-13	786	-1.65%
2019/01/29	13	37.50	0	0.00	37.70	13	806	1.61%
2019/01/28	0	0.00	17	38.05	37.90	-17	824	-2.06%
2019/01/16	13	37.65	0	0.00	37.85	13	1,174	1.11%
2019/01/11	0	0.00	13	38.40	38.40	-13	1,280	-1.01%
2019/01/03	2	37.10	2	37.70	37.00	0	1,439	0.00%
2018/12/27	13	36.80	0	0.00	36.80	13	1,440	0.90%
2018/12/24	0	0.00	2	37.60	37.60	-2	1,453	-0.14%
2018/12/21	2	37.55	2	37.05	37.50	0	1,467	0.00%
2018/12/20	2	38.85	0	0.00	37.35	2	1,464	0.14%
2018/12/07	3	37.00	1	36.85	36.80	2	1,446	0.14%
2018/12/06	1	36.50	0	0.00	36.25	1	1,445	0.07%
2018/12/04	3	41.32	0	0.00	40.60	3	1,419	0.21%
2018/11/28	0	0.00	2	39.50	38.95	-2	1,318	-0.15%
2018/11/27	0	0.00	5	37.10	37.25	-5	1,289	-0.39%
2018/11/23	1	37.50	0	0.00	37.60	1	1,294	0.08%
2018/11/22	0	0.00	1	38.30	38.40	-1	1,290	-0.08%
2018/11/19	0	0.00	1	36.15	36.10	-1	1,187	-0.08%
2018/11/14	0	0.00	3	37.15	36.85	-3	1,184	-0.25%
2018/11/13	0	0.00	2	35.83	36.50	-2	1,183	-0.17%
2018/11/09	2	37.08	0	0.00	36.95	2	1,192	0.17%
2018/11/07	0	0.00	7	37.64	37.65	-7	1,203	-0.58%
2018/11/06	2	37.50	2	38.60	37.05	0	1,222	0.00%
2018/11/05	3	38.85	2	39.30	38.80	1	1,212	0.08%
2018/11/02	11	40.18	0	0.00	40.10	11	1,212	0.91%
2018/10/30	0	0.00	1	35.90	35.90	-1	1,124	-0.09%
2018/10/29	0	0.00	1	35.70	35.70	-1	1,124	-0.09%
2018/10/26	10	38.87	9	37.04	37.05	1	1,136	0.09%
2018/10/25	8	37.50	8	38.20	38.20	0	1,105	0.00%
2018/10/24	8	40.15	5	39.29	40.00	3	1,057	0.28%
2018/10/18	1	38.50	0	0.00	37.75	1	885	0.11%
2018/10/17	0	0.00	2	36.48	36.40	-2	836	-0.24%