創惟 (6104)-國泰-新莊券商分點個股進出

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

創惟

(6104)

可現股當沖

股價
94.7
漲跌
▲2.4
漲幅
+2.60%
成交量
453張
產業
上櫃半導體類股
815人加入追蹤

立即追蹤
本地時間:13:30

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

創惟 (6104)籌碼相關－國泰-新莊券商分點個股進出

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-新莊券商分點個股進出
國泰-新莊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	0	94.40	0	0.00	94.70	0	2,290	0.00%
2024/04/23	0.1	92.30	0	0.00	92.30	0.1	2,342	0.00%
2024/04/22	0	0.00	0	92.20	91.20	0	2,353	0.00%
2024/04/19	1.4	92.74	0	0.00	93.50	1.4	2,357	0.06%
2024/04/18	0.2	97.33	0	0.00	96.80	0.2	2,361	0.01%
2024/04/17	0	0.00	0	97.10	97.60	0	2,379	0.00%
2024/04/16	4	94.50	2	94.80	94.00	2	2,384	0.08%
2024/04/15	6	99.49	0	0.00	98.00	6	2,372	0.25%
2024/04/12	0	0.00	1	104.50	103.50	-1	2,363	-0.04%
2024/04/11	4	102.75	0	0.00	103.00	4	2,379	0.17%
2024/04/10	3.1	108.34	0	0.00	108.00	3.1	2,368	0.13%
2024/04/09	1	107.00	1	107.00	106.50	0	2,391	0.00%
2024/04/08	1	108.50	0	0.00	108.00	1	2,408	0.04%
2024/04/03	0	110.00	0	0.00	110.00	0	2,418	0.00%
2024/04/02	0.1	110.51	0	0.00	110.50	0.1	2,429	0.00%
2024/04/01	0.2	109.00	1	110.50	111.00	-0.8	2,457	-0.03%
2024/03/29	6	107.42	5	107.00	107.00	1	2,479	0.04%
2024/03/28	0	0.00	0.6	108.00	108.00	-0.6	2,525	-0.02%
2024/03/27	0.3	108.50	0	0.00	109.00	0.3	2,533	0.01%
2024/03/26	1	108.50	0	0.00	108.00	1	2,542	0.04%
2024/03/25	2.1	109.52	0	110.50	110.50	2	2,544	0.08%
2024/03/21	4	108.75	3.1	108.97	108.50	0.9	2,568	0.04%
2024/03/20	2	108.00	2	106.75	106.50	0	2,580	0.00%
2024/03/19	3	108.50	1	108.00	108.50	2	2,619	0.08%
2024/03/18	3.1	106.84	1	107.50	107.00	2.1	2,755	0.07%
2024/03/15	1.1	105.03	3	105.50	105.50	-1.9	2,787	-0.07%
2024/03/14	5	107.00	11	106.36	107.00	-6	2,793	-0.21%
2024/03/13	10	106.25	5.1	108.45	105.50	4.9	2,804	0.17%
2024/03/12	1.3	108.00	0	0.00	108.50	1.3	2,818	0.05%
2024/03/08	1	109.99	6	109.67	108.00	-5	2,890	-0.17%
2024/03/07	8.2	115.99	2	114.25	112.00	6.2	2,910	0.21%
2024/03/06	3	118.17	4	117.89	117.00	-1	2,930	-0.04%
2024/03/05	6.2	118.94	7	120.00	120.50	-0.8	2,987	-0.03%
2024/03/04	4	122.13	3	123.66	120.50	1	3,162	0.03%
2024/03/01	3	122.49	1	122.00	122.00	2	3,233	0.06%
2024/02/29	6	121.58	4.5	121.56	121.00	1.5	3,326	0.05%
2024/02/27	18	124.58	10.5	123.48	123.00	7.5	3,643	0.21%
2024/02/26	45.1	126.36	41	127.59	127.50	4	3,764	0.11%
2024/02/23	11.1	123.20	44.3	123.18	125.00	-33.2	3,675	-0.90%
2024/02/22	6.1	114.25	1	116.50	114.50	5.1	3,461	0.15%
2024/02/21	0	0.00	1	116.50	115.50	-1	3,593	-0.03%
2024/02/20	2.4	114.85	0	115.00	115.00	2.3	3,646	0.06%
2024/02/19	6.2	117.33	5	116.40	115.50	1.2	3,689	0.03%
2024/02/16	1.1	114.36	15.2	116.62	118.50	-14.1	3,815	-0.37%
2024/02/15	0.2	112.10	6	112.83	113.50	-5.8	3,787	-0.15%
2024/02/02	2	111.00	6	110.83	110.50	-4	3,759	-0.11%
2024/02/01	1.1	108.95	0.6	109.50	109.50	0.5	3,755	0.01%
2024/01/31	2.1	109.24	2.1	108.96	109.00	0	3,761	0.00%
2024/01/30	1	106.00	1	106.50	106.00	0	3,756	0.00%
2024/01/29	0	107.50	0	0.00	107.50	0	3,775	0.00%
2024/01/26	4	107.00	0	0.00	106.00	4	3,785	0.11%
2024/01/25	1.7	107.76	0	0.00	107.00	1.7	3,787	0.04%
2024/01/24	4.2	109.86	4	111.00	108.50	0.2	3,797	0.01%
2024/01/23	3	108.00	2	108.00	108.00	1	3,792	0.03%
2024/01/22	0	0.00	1	107.50	109.50	-1	3,808	-0.03%
2024/01/18	2	106.00	4	105.25	105.50	-2	3,848	-0.05%
2024/01/17	7	108.50	1	105.50	106.00	6	3,894	0.15%
2024/01/16	6.3	110.94	0.1	112.00	111.50	6.2	3,865	0.16%
2024/01/15	1	114.00	12	113.83	113.50	-11	3,874	-0.28%
2024/01/12	13	113.15	1.2	114.38	111.00	11.8	3,894	0.30%
2024/01/11	9	114.61	0	0.00	114.00	9	3,908	0.23%
2024/01/10	1	114.00	0	115.00	117.00	1	3,970	0.03%
2024/01/09	2.1	114.47	0	0.00	113.50	2.1	4,128	0.05%
2024/01/08	3.1	117.84	2	116.00	115.50	1.1	4,202	0.03%
2024/01/05	0.1	118.50	1.1	119.95	118.50	-1.1	4,341	-0.02%
2024/01/04	2.1	117.74	0	0.00	116.50	2.1	4,352	0.05%
2024/01/03	5	119.30	1	118.00	119.50	4	4,423	0.09%
2024/01/02	1	119.50	2.2	121.90	122.00	-1.2	4,398	-0.03%
2023/12/29	2	118.25	1	120.00	120.00	1	4,380	0.02%
2023/12/28	15	120.90	4	122.25	120.00	11	4,373	0.25%
2023/12/27	4	122.25	10	123.05	122.00	-6	4,368	-0.14%
2023/12/26	12	121.21	7	121.79	121.00	5	4,337	0.12%
2023/12/25	2	121.00	17	120.68	122.00	-15	4,299	-0.35%
2023/12/21	4	116.63	2	116.50	116.00	2	4,258	0.05%
2023/12/20	2.2	118.10	1	117.50	117.50	1.2	4,254	0.03%
2023/12/18	6.1	117.66	0	0.00	117.00	6.1	4,248	0.14%
2023/12/15	7.3	119.69	3	119.67	119.00	4.3	4,246	0.10%
2023/12/14	9	120.61	6	120.67	121.00	3	4,256	0.07%
2023/12/13	17	121.28	10.1	122.50	119.50	7	4,237	0.16%
2023/12/12	2	127.75	0	0.00	128.00	2	4,152	0.05%
2023/12/11	0.1	127.50	1	127.50	127.50	-0.9	4,161	-0.02%
2023/12/08	3	129.83	1	130.00	127.50	2	4,218	0.05%
2023/12/07	14	129.79	6	128.67	128.00	8	4,201	0.19%
2023/12/06	8	129.25	17.1	130.83	131.50	-9.1	4,195	-0.22%
2023/12/05	9	127.72	2	128.00	127.00	7	4,166	0.17%
2023/12/04	7.1	131.74	4	131.75	129.50	3.1	4,186	0.07%
2023/12/01	13	132.38	2.1	131.98	131.00	11	4,173	0.26%
2023/11/30	7	133.79	7.1	134.77	134.00	-0.1	4,183	0.00%
2023/11/29	13	134.35	14	135.54	136.50	-1	4,198	-0.02%
2023/11/28	11	129.73	22	129.46	132.50	-11	4,025	-0.27%
2023/11/27	9.1	128.84	12	129.63	126.50	-2.9	3,997	-0.07%
2023/11/24	49	132.14	46	131.27	128.00	3	3,972	0.07%
2023/11/22	20	124.28	49.1	125.21	128.00	-29.1	3,474	-0.84%
2023/11/21	11	119.32	9	119.78	120.00	2	3,257	0.06%
2023/11/20	31	121.40	33	121.82	119.50	-2	3,193	-0.06%
2023/11/17	18	115.86	25	115.72	118.50	-7	3,044	-0.23%
2023/11/16	30	114.23	18	113.06	114.00	12	2,984	0.40%
2023/11/15	10	118.30	29	118.33	117.50	-19	2,910	-0.65%
2023/11/14	0	0.00	27	112.04	113.50	-27	2,755	-0.98%
2023/11/13	1	108.50	5	108.80	109.00	-4	2,731	-0.15%
2023/11/10	3	105.17	0	0.00	105.00	3	2,725	0.11%
2023/11/09	11	106.68	7	107.43	106.00	4	2,722	0.15%
2023/11/08	6	110.25	1	109.00	109.00	5	2,720	0.18%
2023/11/07	13	111.19	9	111.61	110.00	4	2,719	0.15%
2023/11/06	2	111.50	3	110.67	111.00	-1	2,739	-0.04%
2023/11/03	1	107.50	2	108.50	107.00	-1	2,748	-0.04%
2023/11/02	7	107.00	2	107.75	108.00	5	2,759	0.18%
2023/11/01	6	106.67	0	0.00	105.00	6	2,783	0.22%
2023/10/31	9	107.94	1	110.50	105.50	8	2,804	0.29%
2023/10/30	0	0.00	6	109.92	109.00	-6	2,818	-0.21%
2023/10/27	10	106.90	1	105.50	105.50	9	2,819	0.32%
2023/10/26	8	109.25	0	0.00	107.50	8	2,878	0.28%
2023/10/25	4	113.75	22	113.89	113.50	-18	2,913	-0.62%
2023/10/24	7	109.71	2	109.00	109.50	5	2,972	0.17%
2023/10/23	8	110.69	7	111.36	110.00	1	3,163	0.03%
2023/10/20	4	108.00	2	112.00	112.00	2	3,248	0.06%
2023/10/19	10	110.00	10	109.75	110.00	0	3,244	0.00%
2023/10/18	13	112.53	13	109.19	108.50	0	3,252	0.00%
2023/10/17	28.1	115.36	24.1	115.18	111.50	3.9	3,256	0.12%
2023/10/16	22	116.84	16	115.63	114.50	6	3,177	0.19%
2023/10/13	15	117.17	30.5	117.44	120.50	-15.5	3,102	-0.50%
2023/10/12	7	109.43	9	109.22	111.00	-2	2,973	-0.07%
2023/10/11	14	108.39	25	108.38	105.50	-11	2,981	-0.37%
2023/10/06	5	103.20	1	103.50	103.50	4	2,926	0.14%
2023/10/05	0	0.00	3	104.83	104.00	-3	2,933	-0.10%
2023/10/04	3	103.00	0	0.00	103.50	3	2,935	0.10%
2023/10/03	2.5	104.80	4	106.75	104.50	-1.5	2,947	-0.05%
2023/10/02	7	106.00	9	105.11	105.00	-2	2,960	-0.07%
2023/09/28	6	104.17	4	104.25	103.50	2	2,964	0.07%
2023/09/27	1	104.50	2	103.50	104.00	-1	2,970	-0.03%
2023/09/26	8	106.00	1	106.50	105.00	7	2,979	0.23%
2023/09/25	4	108.63	1	109.00	108.50	3	2,977	0.10%
2023/09/22	1	107.50	2	109.00	109.50	-1	2,974	-0.03%
2023/09/21	5.2	110.58	3	110.33	109.00	2.2	2,971	0.07%
2023/09/20	1	114.50	0	0.00	113.50	1	2,952	0.03%
2023/09/19	14	115.82	6.3	116.40	114.50	7.7	2,955	0.26%
2023/09/18	2	118.25	7	119.00	118.50	-5	2,935	-0.17%
2023/09/15	12.3	117.81	18	118.97	118.00	-5.7	2,918	-0.20%
2023/09/14	5	115.00	10	115.70	118.00	-5	2,872	-0.17%
2023/09/13	16	114.06	9	113.72	112.00	7	2,938	0.24%
2023/09/12	2	116.50	2	116.25	116.50	0	2,879	0.00%
2023/09/11	3	116.17	4	118.13	115.50	-1	2,897	-0.03%
2023/09/08	1	115.50	19.1	116.84	117.50	-18.1	2,906	-0.62%
2023/09/07	8	117.56	8.6	117.45	116.50	-0.6	2,928	-0.02%
2023/09/06	0	0.00	5	118.40	118.00	-5	2,873	-0.17%
2023/09/05	13	117.27	6	118.58	117.50	7	2,830	0.25%
2023/09/04	7	115.86	15.2	117.38	117.50	-8.2	2,771	-0.30%
2023/09/01	7	113.00	9	113.89	114.00	-2	2,689	-0.07%
2023/08/31	1	112.50	10	111.30	113.00	-9	2,671	-0.34%
2023/08/30	19	108.63	4	109.00	108.00	15	2,608	0.58%
2023/08/29	7	106.07	14	107.04	108.00	-7	2,547	-0.27%
2023/08/28	6.1	99.34	20.3	102.91	103.00	-14.2	2,488	-0.57%
2023/08/25	1	101.00	6	100.92	99.60	-5	2,568	-0.19%
2023/08/24	1	98.50	0	0.00	98.20	1	2,622	0.04%
2023/08/21	0	0.00	1	99.10	99.40	-1	2,689	-0.04%
2023/08/18	8	99.69	3	101.83	99.50	5	2,693	0.19%
2023/08/17	1.1	100.91	1.1	101.10	102.00	0.1	2,698	0.00%
2023/08/15	0.3	95.13	0	0.00	94.80	0.3	2,686	0.01%
2023/08/14	7	93.83	0	0.00	94.40	7	2,694	0.26%
2023/08/11	8	98.03	2	99.00	98.10	6	2,680	0.22%
2023/08/10	13.2	99.69	5	98.58	98.10	8.2	2,673	0.30%
2023/08/09	8.5	102.88	2	103.00	103.00	6.5	2,643	0.25%
2023/08/08	9.1	105.55	1	105.50	105.00	8.1	2,629	0.31%
2023/08/07	7	106.57	4	108.38	106.50	3	2,629	0.12%
2023/08/04	6.1	109.09	1	111.00	109.00	5.1	2,606	0.19%
2023/08/02	5.2	111.36	3	111.50	111.50	2.2	2,584	0.09%
2023/08/01	2	114.25	6	115.42	114.00	-4	2,570	-0.16%
2023/07/31	13	118.54	25	120.16	115.00	-12	2,571	-0.47%
2023/07/28	10	119.60	5.1	120.02	120.00	4.9	2,509	0.20%
2023/07/27	25	118.22	47	120.17	120.00	-22	2,443	-0.90%
2023/07/26	34.3	119.29	42	120.17	113.50	-7.7	2,343	-0.33%
2023/07/25	9.1	117.50	21.3	115.84	117.50	-12.2	2,174	-0.56%
2023/07/24	3	109.38	5	109.50	109.00	-2	2,094	-0.09%
2023/07/21	6	111.17	0	0.00	112.50	6	2,119	0.28%
2023/07/20	8	114.88	7.1	116.77	115.00	0.9	2,140	0.04%
2023/07/19	9.1	113.63	18.3	113.31	114.00	-9.2	2,105	-0.43%
2023/07/18	2	107.75	1	108.00	107.50	1	2,059	0.05%
2023/07/17	0	0.00	7	109.21	110.00	-7	2,080	-0.34%
2023/07/14	10	107.45	0.1	106.50	106.00	9.9	2,065	0.48%
2023/07/13	2.1	109.52	9.1	110.34	110.00	-7	2,059	-0.34%
2023/07/12	2	107.75	3.1	109.00	107.00	-1.1	2,053	-0.05%
2023/07/11	0	107.00	1	107.50	107.50	-1	2,064	-0.05%
2023/07/10	5	105.50	1	106.00	106.00	4	2,141	0.19%
2023/07/07	6	109.08	4	108.38	108.50	2	2,219	0.09%
2023/07/06	1	112.00	3	113.00	112.50	-2	2,220	-0.09%
2023/07/05	3	114.00	2	115.00	112.50	1	2,225	0.04%
2023/07/04	1	114.00	10	114.35	114.00	-9	2,251	-0.40%
2023/07/03	7	112.21	4	112.50	112.00	3	2,269	0.13%
2023/06/30	0.1	111.75	2	111.75	112.00	-1.9	2,275	-0.08%
2023/06/29	0	0.00	2	111.25	111.50	-2	2,295	-0.09%
2023/06/28	1.5	109.67	1	110.00	109.50	0.5	2,320	0.02%
2023/06/27	18	110.81	1	113.00	109.50	17	2,361	0.72%
2023/06/26	5	113.60	1	113.00	113.00	4	2,383	0.17%
2023/06/21	4	114.75	2.1	115.48	115.50	1.9	2,566	0.07%
2023/06/20	20	115.48	27	115.26	115.50	-7	2,605	-0.27%
2023/06/19	29	118.05	28	116.75	116.00	1	2,700	0.04%
2023/06/16	5	114.51	4.3	115.07	114.00	0.7	2,659	0.03%
2023/06/15	13	115.70	0.1	117.00	116.00	12.9	2,690	0.48%
2023/06/14	5	117.90	12	118.67	117.50	-7	2,712	-0.26%
2023/06/13	5	117.20	24.9	116.44	117.50	-19.9	2,727	-0.73%
2023/06/12	3	113.00	0	0.00	113.00	3	2,720	0.11%
2023/06/09	1	114.50	1	114.00	113.00	0	2,799	0.00%
2023/06/08	6.1	114.41	2.1	114.31	113.50	4	2,995	0.13%
2023/06/07	2	114.50	20	116.38	116.00	-18	3,070	-0.59%
2023/06/06	13	115.98	6	116.58	114.50	7	3,256	0.21%
2023/06/05	3.4	118.85	21	118.76	119.00	-17.6	3,270	-0.54%
2023/06/02	9	116.61	3	116.83	116.50	6	3,297	0.18%
2023/06/01	6	116.83	12	116.96	117.00	-6	3,392	-0.18%
2023/05/31	51.3	118.23	23.6	118.07	117.50	27.7	3,444	0.80%
2023/05/30	34.9	114.01	18.2	114.15	115.00	16.7	3,404	0.49%
2023/05/29	3	107.00	16	110.28	112.50	-13	3,411	-0.38%
2023/05/26	23	106.52	7	107.79	106.00	16	3,510	0.46%
2023/05/25	0.2	110.00	7.3	110.68	109.00	-7.1	3,643	-0.19%
2023/05/24	10.2	109.69	2.5	109.60	109.50	7.7	3,766	0.20%
2023/05/23	3.1	111.50	6.1	111.35	111.50	-3	3,941	-0.08%
2023/05/22	1	109.50	3	109.67	110.00	-2	4,239	-0.05%
2023/05/19	2	108.50	2	111.00	108.00	0	4,507	0.00%
2023/05/18	0.1	109.50	6	109.58	109.50	-5.9	4,583	-0.13%
2023/05/17	4	107.25	2	107.51	107.50	2	4,683	0.04%
2023/05/16	1	106.00	0	0.00	105.50	1	4,965	0.02%
2023/05/15	2	104.50	1	105.00	105.00	1	5,020	0.02%
2023/05/12	0	0.00	1	105.50	107.50	-1	5,141	-0.02%
2023/05/11	4.1	106.13	3	106.50	104.50	1.1	5,270	0.02%
2023/05/10	3	108.50	4.2	109.14	109.50	-1.2	5,417	-0.02%
2023/05/09	2	106.75	4	107.38	107.50	-2	5,553	-0.04%
2023/05/08	17	110.47	5	110.60	109.00	12	5,808	0.21%
2023/05/05	0	109.00	5	109.00	110.00	-5	6,254	-0.08%
2023/05/04	7.1	107.57	1	110.50	106.50	6.1	6,359	0.10%
2023/05/03	2.1	108.53	1	109.50	109.50	1.1	6,431	0.02%
2023/05/02	6	109.51	14	109.96	110.00	-8	6,480	-0.12%
2023/04/28	2	108.00	1	106.53	108.00	1	6,574	0.01%
2023/04/27	1	103.50	10	105.00	103.50	-9	6,555	-0.14%
2023/04/26	11.1	103.51	1	104.50	105.50	10.1	6,583	0.15%
2023/04/25	3.2	106.54	18	102.81	102.50	-14.8	6,707	-0.22%
2023/04/24	20.2	109.52	15	111.43	108.50	5.2	6,698	0.08%
2023/04/21	15.2	113.12	10.1	115.50	111.50	5.1	6,702	0.08%
2023/04/20	5.2	116.29	3	118.50	115.50	2.2	6,780	0.03%
2023/04/19	2.1	120.51	1	121.00	120.00	1.1	6,791	0.02%
2023/04/18	4	123.75	3	121.50	121.50	1	6,814	0.01%
2023/04/17	2	123.25	2	124.50	124.50	0	6,883	0.00%
2023/04/14	3	124.50	1	123.50	123.00	2	6,991	0.03%
2023/04/13	10.2	125.10	0	126.50	122.00	10.2	7,028	0.15%
2023/04/12	8.8	127.30	11.1	127.50	130.00	-2.3	6,966	-0.03%
2023/04/11	1	124.50	2	125.25	125.50	-1	6,893	-0.01%
2023/04/10	4	124.14	3	125.00	123.50	1	6,913	0.01%
2023/04/07	10	125.80	18	125.81	125.50	-8	6,957	-0.11%
2023/04/06	45	123.27	59.6	123.58	125.50	-14.6	6,940	-0.21%
2023/03/31	13	122.50	4	122.50	122.50	9	6,936	0.13%
2023/03/30	2	122.50	0	122.00	122.00	2	6,950	0.03%
2023/03/29	6.2	120.05	1	119.00	119.00	5.2	6,962	0.07%
2023/03/28	10.9	123.14	15	122.00	121.00	-4.1	7,000	-0.06%
2023/03/27	11	126.27	3	126.00	125.50	8	6,987	0.11%
2023/03/24	36	129.35	38	129.13	127.50	-2	7,028	-0.03%
2023/03/23	9	125.39	7	125.64	125.50	2	6,863	0.03%
2023/03/22	4	127.13	8	127.88	126.00	-4	6,859	-0.06%
2023/03/21	30	124.45	24	124.02	125.50	6	6,789	0.09%
2023/03/20	1	120.00	1	121.00	120.50	0	6,795	0.00%
2023/03/17	6	118.75	20	119.43	119.50	-14	6,849	-0.20%
2023/03/16	35	115.70	24.3	116.28	116.50	10.7	6,879	0.16%
2023/03/15	4	118.50	4.1	118.99	117.00	-0.1	6,955	0.00%
2023/03/14	12	117.63	24	116.85	116.50	-12	7,024	-0.17%
2023/03/13	47.2	118.67	26.2	116.79	120.50	21.1	7,217	0.29%
2023/03/10	12.1	123.82	10.2	123.25	124.00	2	7,418	0.03%
2023/03/09	30.1	132.09	32.1	132.91	128.00	-2	7,584	-0.03%
2023/03/08	8.2	126.63	4	126.37	128.00	4.1	7,472	0.06%
2023/03/07	16	128.16	14	127.64	127.00	2	7,556	0.03%
2023/03/06	30.1	130.25	18	130.69	130.00	12	7,594	0.16%
2023/03/03	15	127.90	26	128.21	127.00	-11	7,687	-0.14%
2023/03/02	25	126.76	20	126.83	126.50	5	7,798	0.06%
2023/03/01	5	125.80	18.2	125.02	127.00	-13.2	7,790	-0.17%
2023/02/24	23	126.13	13	124.88	124.00	10	7,833	0.13%
2023/02/23	20.2	125.99	27.1	126.19	128.00	-7	7,790	-0.09%
2023/02/22	23.7	121.66	20.2	122.19	122.50	3.6	7,937	0.04%
2023/02/21	32.3	127.83	17	128.00	127.00	15.3	8,019	0.19%
2023/02/20	50.3	127.10	45	128.03	127.50	5.3	7,974	0.07%
2023/02/17	18	121.22	38.8	121.31	123.00	-20.8	7,825	-0.27%
2023/02/16	25.1	117.97	23	117.20	118.50	2.1	7,829	0.03%
2023/02/15	39.7	115.68	33	115.61	115.50	6.7	8,157	0.08%
2023/02/14	53.4	120.13	61	119.72	116.50	-7.6	8,149	-0.09%
2023/02/13	8	114.94	0	0.00	115.50	8	8,051	0.10%
2023/02/10	23	116.65	21	116.64	115.00	2	8,172	0.02%
2023/02/09	10	115.35	11	116.00	117.00	-1	8,302	-0.01%
2023/02/08	15.1	116.74	12.1	116.20	114.50	3	8,304	0.04%
2023/02/07	12.3	115.60	7	115.71	115.50	5.3	8,270	0.06%
2023/02/06	47	117.81	18	117.67	119.00	29	8,347	0.35%
2023/02/03	35.1	116.72	63.1	116.00	118.00	-28	8,352	-0.33%
2023/02/02	18.4	108.51	19.3	108.86	108.50	-0.8	8,079	-0.01%
2023/02/01	12	105.83	22	104.77	105.50	-10	8,565	-0.12%
2023/01/31	17	103.82	26	103.52	104.50	-9	8,592	-0.10%
2023/01/30	19	102.83	20.1	102.10	103.00	-1.1	8,629	-0.01%
2023/01/17	43	97.34	26	96.96	96.80	17	8,747	0.19%
2023/01/16	6	96.37	7.2	96.32	97.40	-1.2	8,952	-0.01%
2023/01/13	22	97.68	22.1	98.47	96.00	-0.1	8,997	0.00%
2023/01/12	13.1	97.68	33	96.61	95.30	-20	8,962	-0.22%
2023/01/11	34	98.40	27	98.34	98.30	7	8,993	0.08%
2023/01/10	49	98.52	32	98.47	97.50	17	9,081	0.19%
2023/01/09	15	97.26	21	97.50	96.70	-6	9,089	-0.07%
2023/01/06	8	95.81	4	96.45	96.70	4	9,139	0.04%
2023/01/05	13	96.86	13.1	95.89	96.00	-0.1	9,212	0.00%
2023/01/04	13	96.19	22.1	95.56	96.10	-9.1	9,225	-0.10%
2023/01/03	6.2	92.00	1.1	89.37	92.50	5	9,221	0.05%
2022/12/30	6.6	88.48	5	88.80	88.00	1.6	9,307	0.02%
2022/12/29	6	88.08	2	88.15	87.80	4	9,430	0.04%
2022/12/28	14	89.36	15	89.89	88.30	-1	9,677	-0.01%
2022/12/27	10	91.10	26.1	90.53	90.30	-16.1	9,891	-0.16%
2022/12/26	8	87.80	8	88.36	87.60	0	10,053	0.00%
2022/12/23	5	88.54	4	87.87	88.80	1	10,276	0.01%
2022/12/22	8.2	89.30	4	89.23	88.60	4.2	10,418	0.04%
2022/12/21	20	89.96	2.1	88.87	88.40	17.9	10,525	0.17%
2022/12/20	11.2	93.62	12	92.85	89.30	-0.9	10,634	-0.01%
2022/12/19	2.1	94.53	2	95.75	93.70	0.1	10,700	0.00%
2022/12/16	23.2	96.31	58	96.87	95.70	-34.9	10,759	-0.32%
2022/12/15	21	102.05	8	103.00	101.00	13	10,815	0.12%
2022/12/14	3	102.17	24	102.69	102.50	-21	10,830	-0.19%
2022/12/13	30.1	101.28	27	103.09	101.00	3	10,885	0.03%
2022/12/12	43	102.30	31	102.34	101.00	12	10,901	0.11%
2022/12/09	28	106.16	36	106.64	105.50	-8	10,914	-0.07%
2022/12/08	42	104.08	32	104.41	104.00	10	10,879	0.09%
2022/12/07	30	104.43	47.1	104.35	103.00	-17.1	10,887	-0.16%
2022/12/06	45.2	106.22	17	106.47	104.50	28.2	10,835	0.26%
2022/12/05	57.3	109.72	93	109.02	109.50	-35.7	10,850	-0.33%
2022/12/02	65.2	106.61	58.1	106.12	107.00	7.1	10,675	0.07%
2022/12/01	88	100.58	60	97.61	100.00	28	10,409	0.27%
2022/11/30	16	95.14	13	95.16	93.70	3	10,390	0.03%
2022/11/29	30.2	95.47	34	95.80	94.50	-3.9	10,435	-0.04%
2022/11/28	58	96.25	16	96.80	97.60	42	10,366	0.41%
2022/11/25	24	96.99	20	97.53	96.50	4	10,336	0.04%
2022/11/24	37	94.96	22.3	95.17	96.20	14.7	10,197	0.14%
2022/11/23	9	91.54	11	91.70	91.10	-2	10,093	-0.02%
2022/11/22	33.2	92.83	31	91.97	90.90	2.2	10,131	0.02%
2022/11/21	6	94.97	13	95.63	94.30	-7	10,157	-0.07%
2022/11/18	63	96.40	57.1	96.45	95.10	5.9	10,210	0.06%
2022/11/17	51	95.52	43.1	95.66	96.30	7.9	10,032	0.08%
2022/11/16	11	94.38	28	94.91	94.30	-17	9,957	-0.17%
2022/11/15	52.1	94.02	45	93.66	94.50	7.1	9,958	0.07%
2022/11/14	58.1	94.08	41.2	94.12	95.00	16.9	10,052	0.17%
2022/11/11	54.3	94.11	54	94.43	91.70	0.3	10,143	0.00%
2022/11/10	25.6	91.29	25	90.85	91.00	0.6	9,942	0.01%
2022/11/09	27	90.85	51.2	90.96	91.80	-24.2	10,574	-0.23%
2022/11/08	76.2	90.33	56	90.72	88.50	20.2	10,728	0.19%
2022/11/07	43	90.35	43.1	89.50	89.00	-0.1	10,775	0.00%
2022/11/04	31	88.13	24	88.54	89.00	7	10,622	0.07%
2022/11/03	44	88.96	64.2	88.65	88.60	-20.2	10,544	-0.19%
2022/11/02	64.2	88.28	46	88.37	89.00	18.2	10,572	0.17%
2022/11/01	98	86.54	68	86.56	87.10	30	10,461	0.29%
2022/10/31	60	83.32	61	83.36	83.40	-1	10,351	-0.01%
2022/10/28	171	82.89	177.4	82.17	82.10	-6.4	10,407	-0.06%	大買/大賣/
2022/10/27	3	81.40	6	81.37	82.60	-3	9,923	-0.03%
2022/10/26	5	75.40	12	75.68	75.10	-7	9,967	-0.07%
2022/10/25	39.1	76.96	37	76.63	75.20	2.1	9,988	0.02%
2022/10/24	110	83.61	114	83.85	82.10	-4	10,014	-0.04%	大買/大賣/
2022/10/21	72	81.61	75	81.92	80.10	-3	10,055	-0.03%
2022/10/20	12.3	83.83	18.2	84.25	83.60	-5.9	10,334	-0.06%
2022/10/19	6.1	86.93	6	87.65	85.20	0.1	10,430	0.00%
2022/10/18	42	88.15	39	87.33	87.40	3	10,586	0.03%
2022/10/17	17	85.72	17.4	85.52	89.70	-0.4	11,013	0.00%
2022/10/14	9	85.24	14	84.64	85.80	-5	11,393	-0.04%
2022/10/13	7	82.71	8	81.80	78.00	-1	11,510	-0.01%
2022/10/12	22	85.53	25	84.82	84.40	-3	11,553	-0.03%
2022/10/11	15.3	87.20	20	87.52	86.40	-4.7	11,710	-0.04%
2022/10/07	22.1	92.74	19	93.60	90.30	3.1	11,951	0.03%
2022/10/06	11	93.37	10	93.37	93.70	1	12,160	0.01%
2022/10/05	39	93.31	42.1	94.27	92.50	-3.1	12,257	-0.03%
2022/10/04	29	93.84	26	92.50	94.00	3	12,307	0.02%
2022/10/03	11	90.84	9.2	92.23	92.70	1.8	12,390	0.01%
2022/09/30	34.1	85.81	39.5	86.37	88.10	-5.4	12,546	-0.04%
2022/09/29	7	88.37	9	85.81	83.30	-2	12,679	-0.02%
2022/09/28	19	89.56	17.1	89.29	88.80	1.9	12,789	0.01%
2022/09/27	9	91.92	10	90.90	93.40	-1	12,951	-0.01%
2022/09/26	22	89.38	31.1	90.67	87.60	-9.1	13,042	-0.07%
2022/09/23	12	98.37	24	98.15	96.60	-12	13,268	-0.09%
2022/09/22	10.1	96.60	9	96.60	100.50	1.1	13,500	0.01%
2022/09/21	20	99.40	18	99.56	98.00	2	13,616	0.01%
2022/09/20	14.1	99.42	15	98.35	99.30	-0.9	13,833	-0.01%
2022/09/19	1	100.00	5	100.30	99.50	-4	13,892	-0.03%
2022/09/16	13	102.54	9	102.67	100.00	4	14,077	0.03%
2022/09/15	20	105.18	19	105.82	103.00	1	14,300	0.01%
2022/09/14	8	104.56	14	102.25	107.00	-6	14,506	-0.04%
2022/09/13	19	105.29	5	105.30	104.50	14	14,714	0.10%
2022/09/12	14	105.54	16.1	104.30	104.50	-2.1	14,947	-0.01%
2022/09/08	17	102.18	21.1	103.23	104.50	-4.1	15,021	-0.03%
2022/09/07	11	101.30	10	100.90	101.50	1	15,044	0.01%
2022/09/06	18	105.08	14	106.46	102.50	4	15,134	0.03%
2022/09/05	22.3	115.44	20	115.30	113.00	2.2	15,073	0.01%
2022/09/02	10	120.10	12	121.08	120.00	-2	15,046	-0.01%
2022/09/01	3.1	120.86	3	120.17	120.00	0.1	15,125	0.00%
2022/08/31	10	123.50	17	122.29	123.50	-7	15,229	-0.05%
2022/08/30	28.5	121.33	24	121.50	120.50	4.5	15,284	0.03%
2022/08/29	19	120.95	22	120.27	122.50	-3	15,418	-0.02%
2022/08/26	25.5	127.44	20	127.53	125.50	5.5	15,490	0.04%
2022/08/25	20	128.30	25	128.68	127.00	-5	15,557	-0.03%
2022/08/24	36.1	127.68	31	127.08	125.50	5	15,670	0.03%
2022/08/23	7	127.00	10	127.35	129.00	-3	15,831	-0.02%
2022/08/22	18	130.33	21	128.76	128.00	-3	15,996	-0.02%
2022/08/19	41.1	133.51	34.1	133.78	133.00	7.1	16,019	0.04%
2022/08/18	65	130.11	86	131.43	132.00	-21	15,969	-0.13%
2022/08/17	42	129.70	43.2	129.30	128.00	-1.2	15,821	-0.01%
2022/08/16	124.5	132.89	86	132.74	131.50	38.5	15,835	0.24%	大買/
2022/08/15	20.1	125.90	31	127.45	130.50	-10.9	15,334	-0.07%
2022/08/12	34	118.07	24.1	118.19	119.00	10	15,269	0.07%
2022/08/11	19.5	116.28	17	116.09	113.50	2.5	15,319	0.02%
2022/08/10	19.1	114.19	23	113.09	115.00	-4	15,659	-0.03%
2022/08/09	19	116.13	14	116.50	114.50	5	16,036	0.03%
2022/08/08	31	113.58	26	113.25	114.00	5	16,251	0.03%
2022/08/05	36	116.46	28	117.04	116.00	8	16,600	0.05%
2022/08/04	26	112.85	35	113.23	115.00	-9	16,799	-0.05%
2022/08/03	23	113.78	23	113.93	111.00	0	16,929	0.00%
2022/08/02	12	116.63	16	116.84	118.50	-4	17,154	-0.02%
2022/08/01	8	120.69	7	120.86	120.50	1	17,327	0.01%
2022/07/29	45	120.12	45.4	120.41	120.50	-0.4	17,475	0.00%
2022/07/28	44	123.55	45	123.36	119.50	-1	17,587	-0.01%
2022/07/27	21	123.38	21.1	123.48	125.50	-0.1	17,514	0.00%
2022/07/26	37	132.88	38	132.92	129.50	-1	17,300	-0.01%
2022/07/25	16.5	138.36	16	138.34	137.00	0.5	17,314	0.00%
2022/07/22	113	147.58	90.2	147.05	143.00	22.9	17,441	0.13%	大買/
2022/07/21	45.2	141.82	40	140.93	145.00	5.2	17,174	0.03%
2022/07/20	3	135.00	6	135.33	133.50	-3	17,003	-0.02%
2022/07/19	12	132.25	15	131.10	130.50	-3	17,046	-0.02%
2022/07/18	20	135.23	15.1	135.48	132.50	4.9	17,195	0.03%
2022/07/15	43	135.07	42.1	133.89	133.00	0.9	17,198	0.01%
2022/07/14	32	129.89	30	132.32	134.00	2	17,096	0.01%
2022/07/13	52	130.79	53	129.14	126.00	-1	17,010	-0.01%
2022/07/12	42	125.37	42	125.50	127.00	0	17,014	0.00%
2022/07/11	41	128.61	42	129.26	131.50	-1	17,012	-0.01%
2022/07/08	40	131.01	40	130.68	134.50	0	16,992	0.00%
2022/07/07	42.2	128.43	63	129.13	128.00	-20.8	16,796	-0.12%
2022/07/06	29	132.55	25	130.78	125.00	4	16,633	0.02%
2022/07/05	50	136.19	50	135.36	138.50	0	16,483	0.00%
2022/07/04	32	138.20	33	138.48	135.50	-1	16,684	-0.01%
2022/07/01	58	144.03	56.5	143.50	140.50	1.5	16,796	0.01%
2022/06/30	29	144.05	35	144.70	149.00	-6	16,587	-0.04%
2022/06/29	15	149.27	19.3	147.94	150.50	-4.3	16,412	-0.03%
2022/06/28	44	152.48	30	151.65	148.50	14	16,339	0.09%
2022/06/27	17	166.71	17	166.97	164.50	0	16,379	0.00%
2022/06/24	13	161.92	14	162.64	160.00	-1	16,541	-0.01%
2022/06/23	33	160.09	36	160.50	161.00	-3	16,472	-0.02%
2022/06/22	44	160.60	40	158.68	155.50	4	16,295	0.02%
2022/06/21	47	167.69	48	167.94	171.50	-1	16,251	-0.01%
2022/06/20	20.4	171.46	32	171.08	164.50	-11.6	16,400	-0.07%
2022/06/17	38	186.25	33.1	186.79	182.50	5	16,557	0.03%
2022/06/16	21.1	199.36	11	198.86	191.00	10.1	17,063	0.06%
2022/06/15	36.1	205.24	34	205.26	199.00	2.1	17,598	0.01%
2022/06/14	12	201.04	14	202.75	204.50	-2	17,776	-0.01%
2022/06/13	8	198.31	16	197.47	201.00	-8	18,080	-0.04%
2022/06/10	23	199.72	20	199.88	201.00	3	18,463	0.02%
2022/06/09	14.2	198.13	16	200.09	204.00	-1.9	18,948	-0.01%
2022/06/08	13	202.46	13	202.58	200.50	0	19,158	0.00%
2022/06/07	36	202.03	27	202.17	200.50	9	19,466	0.05%
2022/06/06	22	208.97	7	205.64	208.50	15	19,980	0.08%
2022/06/02	14	210.61	24	211.54	213.50	-10	20,703	-0.05%
2022/06/01	14.3	212.32	13	212.04	208.50	1.3	21,005	0.01%
2022/05/31	29	209.71	25	209.42	211.50	4	21,454	0.02%
2022/05/30	19	201.45	31.1	204.34	211.50	-12.1	22,102	-0.05%
2022/05/27	10	195.54	15	196.70	192.50	-5	22,692	-0.02%
2022/05/26	25.3	193.05	23	193.28	191.00	2.3	23,005	0.01%
2022/05/25	15	195.44	15	197.03	197.50	0	23,638	0.00%
2022/05/24	18	199.42	15	200.13	194.00	3	23,892	0.01%
2022/05/23	22.1	209.61	18	206.64	202.00	4.1	24,202	0.02%
2022/05/20	34.2	211.84	28	210.86	208.00	6.2	24,359	0.03%
2022/05/19	27.1	208.45	36.8	208.33	213.50	-9.7	24,259	-0.04%
2022/05/18	64	215.65	55.1	215.03	213.50	9	24,343	0.04%
2022/05/17	49	202.30	64	204.56	212.00	-15	24,314	-0.06%
2022/05/16	26	199.71	20.5	199.15	196.00	5.5	24,621	0.02%
2022/05/13	50	194.84	68	194.49	197.00	-18	25,140	-0.07%
2022/05/12	41.3	189.20	27	189.00	183.50	14.3	25,318	0.06%
2022/05/11	30.2	192.10	28.1	194.34	194.50	2.1	25,571	0.01%
2022/05/10	25.2	187.87	28.1	187.00	196.50	-2.9	26,008	-0.01%
2022/05/09	48	186.86	50	188.17	184.50	-2	26,206	-0.01%
2022/05/06	43.2	196.74	26	195.71	192.00	17.2	26,424	0.06%
2022/05/05	29.4	213.11	31	212.76	211.50	-1.6	26,377	-0.01%
2022/05/04	15	205.33	15	205.80	205.00	0	26,305	0.00%
2022/05/03	16	204.44	17	203.41	205.00	-1	26,451	0.00%
2022/04/29	14.2	205.71	14.1	206.25	199.50	0.1	26,513	0.00%
2022/04/28	43	205.92	42	206.95	204.00	1	26,627	0.00%
2022/04/27	57.5	197.66	43	198.64	203.50	14.5	26,744	0.05%
2022/04/26	27.2	202.38	55	202.47	203.50	-27.8	26,663	-0.10%
2022/04/25	19.1	203.78	26	203.92	199.50	-7	26,652	-0.03%
2022/04/22	35.7	229.62	70.1	226.80	221.50	-34.4	26,853	-0.13%
2022/04/21	18.5	230.88	29	232.40	239.00	-10.5	26,713	-0.04%
2022/04/20	70.3	223.65	27	225.22	229.00	43.3	26,560	0.16%
2022/04/19	24.4	229.16	14	228.36	221.50	10.4	26,443	0.04%
2022/04/18	19	225.03	25	225.46	226.50	-6	26,356	-0.02%
2022/04/15	41	230.63	41	227.82	225.50	0	26,358	0.00%
2022/04/14	24.1	241.75	22	240.70	232.00	2.1	26,251	0.01%
2022/04/13	22.1	256.26	23	255.61	248.00	-0.9	26,134	0.00%
2022/04/12	31.2	255.46	37	254.92	249.50	-5.9	26,067	-0.02%
2022/04/11	19.1	259.70	14	261.46	246.00	5.1	25,928	0.02%
2022/04/08	70.4	267.92	62	266.04	264.50	8.4	25,894	0.03%
2022/04/07	49.3	284.52	20	283.63	272.00	29.3	25,455	0.12%
2022/04/06	16.1	297.12	27	296.98	302.00	-10.9	25,191	-0.04%
2022/04/01	20.1	295.59	15	296.77	300.00	5.1	25,234	0.02%
2022/03/31	33.3	300.87	27	300.69	302.00	6.3	25,247	0.02%
2022/03/30	58	312.64	78	310.71	304.50	-20	25,271	-0.08%
2022/03/29	41	312.51	47.1	313.51	309.00	-6.1	25,361	-0.02%
2022/03/28	19	294.03	22	294.09	303.00	-3	25,412	-0.01%
2022/03/25	29	297.19	10.1	296.71	292.50	19	25,973	0.07%
2022/03/24	28	303.91	15.1	301.23	292.00	12.9	26,531	0.05%
2022/03/23	55.1	318.25	51.2	316.75	298.00	3.9	26,924	0.01%
2022/03/22	60	301.78	57.1	301.40	307.00	2.9	26,954	0.01%
2022/03/21	110.3	296.99	113.2	295.49	306.50	-3	26,822	-0.01%	大買/大賣/
2022/03/18	126.2	291.35	131	289.47	291.50	-4.8	26,240	-0.02%	大買/大賣/
2022/03/17	53	282.84	86	282.91	292.00	-33	25,674	-0.13%
2022/03/16	76.1	266.29	73.1	266.53	265.50	3.1	25,410	0.01%
2022/03/15	86.1	280.69	49.2	279.50	265.00	36.9	25,180	0.15%
2022/03/14	108	295.64	110.1	295.59	294.00	-2.1	24,990	-0.01%	大買/大賣/
2022/03/11	57.3	282.91	68.4	281.27	289.50	-11.2	24,549	-0.05%
2022/03/10	65.3	279.05	73	279.52	279.00	-7.8	24,273	-0.03%
2022/03/09	87.1	274.91	80.1	275.57	270.50	7.1	24,002	0.03%
2022/03/08	119.1	272.20	118.6	272.04	265.50	0.5	23,491	0.00%	大買/大賣/
2022/03/07	70.1	268.52	56.2	269.27	265.00	14	22,922	0.06%
2022/03/04	103.2	290.05	92.8	290.17	281.00	10.5	22,690	0.05%	大買/
2022/03/03	95.3	291.74	101.9	293.76	293.50	-6.6	22,257	-0.03%	大賣/
2022/03/02	97.7	263.15	118.5	263.65	273.00	-20.8	21,598	-0.10%	大賣/
2022/03/01	51.2	250.15	46	250.15	248.50	5.2	20,908	0.02%
2022/02/25	83	247.54	81.5	247.76	245.00	1.5	20,682	0.01%
2022/02/24	68	234.54	61.1	235.57	233.00	6.9	20,263	0.03%
2022/02/23	60.1	234.36	66	233.53	238.50	-5.9	20,564	-0.03%
2022/02/22	38.2	232.27	27	230.20	226.50	11.2	20,451	0.05%
2022/02/21	18	234.83	18	236.36	240.00	0	20,648	0.00%
2022/02/18	35.2	235.33	52.2	234.67	238.50	-17	21,484	-0.08%
2022/02/17	57.2	238.65	55.1	238.15	236.00	2.1	21,706	0.01%
2022/02/16	88.3	250.22	72	249.17	245.50	16.3	22,235	0.07%
2022/02/15	134.2	266.46	126.3	262.47	245.00	8	22,917	0.03%	大買/大賣/
2022/02/14	74	266.75	68	265.71	265.00	6	22,606	0.03%
2022/02/11	74.1	257.84	89.6	260.39	271.00	-15.5	22,673	-0.07%
2022/02/10	87	250.48	91.2	249.83	246.50	-4.2	22,468	-0.02%
2022/02/09	54	235.63	57.2	235.34	243.00	-3.2	21,779	-0.01%
2022/02/08	51	217.73	49.2	218.08	221.00	1.9	21,383	0.01%
2022/02/07	35	206.53	39	206.27	213.50	-4	21,002	-0.02%
2022/01/26	28	202.39	33	200.03	194.50	-5	21,059	-0.02%
2022/01/25	28.1	205.72	34.3	206.13	205.00	-6.1	21,190	-0.03%
2022/01/24	46	198.26	43	198.36	204.50	3	21,345	0.01%
2022/01/21	48.1	205.58	69	203.49	198.00	-21	21,519	-0.10%
2022/01/20	67	209.77	77	210.28	210.00	-10	21,736	-0.05%
2022/01/19	27.2	205.00	28.2	205.75	207.00	-1.1	21,725	0.00%
2022/01/18	56.4	205.46	42	205.79	205.50	14.4	22,038	0.07%
2022/01/17	66	198.48	68.2	200.15	203.50	-2.2	21,998	-0.01%
2022/01/14	15.2	186.94	14	187.64	192.00	1.2	21,910	0.01%
2022/01/13	6	186.17	4	186.13	185.50	2	22,163	0.01%
2022/01/12	20	191.38	20	191.93	191.50	0	22,460	0.00%
2022/01/11	21	190.48	28	189.52	191.50	-7	22,880	-0.03%
2022/01/10	11.3	184.34	17	184.12	190.00	-5.7	22,961	-0.02%
2022/01/07	22	183.16	10	183.75	179.00	12	23,066	0.05%
2022/01/06	19	192.79	17	193.53	194.00	2	23,236	0.01%
2022/01/05	6.2	192.83	5.2	190.78	188.00	1	23,394	0.00%
2022/01/04	1	199.00	1.5	197.67	198.00	-0.5	23,775	0.00%
2022/01/03	4	198.75	1	198.50	196.00	3	24,054	0.01%
2021/12/30	6.2	197.32	9	198.28	201.50	-2.8	24,307	-0.01%
2021/12/29	21	198.45	21	197.43	197.00	0	24,731	0.00%
2021/12/28	17.1	201.50	20	200.60	199.50	-2.9	25,218	-0.01%
2021/12/27	13.1	195.69	13	196.19	198.00	0.1	25,437	0.00%
2021/12/24	23.1	204.65	19.2	202.72	199.00	3.9	25,595	0.02%
2021/12/23	44	208.95	47	209.46	206.00	-3	25,704	-0.01%
2021/12/22	45	208.20	42	206.38	204.00	3	25,675	0.01%
2021/12/21	103	206.66	96.1	206.43	206.50	7	25,621	0.03%	大買/
2021/12/20	134.2	209.20	124	207.76	198.00	10.2	25,464	0.04%	大買/大賣/
2021/12/17	70	206.61	69	204.57	205.00	1	25,290	0.00%
2021/12/16	43.2	198.49	49.3	200.92	208.00	-6	25,375	-0.02%
2021/12/15	26.1	186.62	41.5	187.37	189.50	-15.5	25,699	-0.06%
2021/12/14	12.1	178.31	10.1	178.17	179.50	2	25,866	0.01%
2021/12/13	40.3	182.86	42	181.19	183.50	-1.8	26,304	-0.01%
2021/12/10	23.2	182.67	16	182.00	180.50	7.2	26,599	0.03%
2021/12/09	20	188.50	16	187.84	186.50	4	26,821	0.01%
2021/12/08	36	190.43	41	190.85	195.00	-5	27,138	-0.02%
2021/12/07	24.1	187.51	19	186.47	184.00	5.1	27,624	0.02%
2021/12/06	4	183.75	5	186.70	187.50	-1	27,917	0.00%
2021/12/03	15	185.07	11	184.86	183.00	4	29,107	0.01%
2021/12/02	44	187.52	34	187.32	185.50	10	29,262	0.03%
2021/12/01	34	188.40	32.6	187.88	194.00	1.4	29,561	0.00%
2021/11/30	23	188.43	16	188.13	182.50	7	30,953	0.02%
2021/11/29	24	177.63	27.1	178.69	185.00	-3.1	31,179	-0.01%
2021/11/26	52	178.13	52	177.16	177.00	0	31,689	0.00%
2021/11/25	25.2	185.02	25	184.44	181.00	0.2	32,666	0.00%
2021/11/24	20.2	185.28	18	185.47	188.00	2.2	32,558	0.01%
2021/11/23	60.4	189.84	56	189.42	189.00	4.4	32,605	0.01%
2021/11/22	68.1	198.22	71.1	198.44	193.50	-3	32,490	-0.01%
2021/11/19	73	188.14	68.3	188.41	188.50	4.7	32,013	0.01%
2021/11/18	80.7	193.29	69.3	193.38	190.00	11.4	32,109	0.04%
2021/11/17	99	189.52	109.1	190.89	193.00	-10.1	32,077	-0.03%	大賣/
2021/11/16	170.6	178.20	164	176.98	179.00	6.6	31,411	0.02%	大買/大賣/
2021/11/15	86.1	177.62	100.6	177.95	182.00	-14.5	31,398	-0.05%
2021/11/12	200.7	171.98	241.3	171.17	165.50	-40.6	30,764	-0.13%	大買/大賣/
2021/11/11	85.1	156.44	79.4	155.76	166.50	5.7	29,670	0.02%
2021/11/10	109.6	152.01	121.1	153.36	151.50	-11.5	29,338	-0.04%	大買/大賣/
2021/11/09	46	146.43	50	147.68	147.00	-4	28,924	-0.01%
2021/11/08	11	135.55	15	136.33	138.50	-4	28,818	-0.01%
2021/11/05	7	135.71	13	136.35	138.50	-6	29,012	-0.02%
2021/11/04	24	137.69	19	136.92	135.50	5	29,134	0.02%
2021/11/03	26	138.79	23.1	137.00	138.50	2.9	29,096	0.01%
2021/11/02	64	149.46	49	146.92	142.00	15	28,991	0.05%
2021/11/01	51	152.50	72	151.94	152.00	-21	29,059	-0.07%
2021/10/29	35	147.43	41	148.05	144.00	-6	28,845	-0.02%
2021/10/28	73.1	146.45	61	146.43	148.50	12.1	28,527	0.04%
2021/10/27	33	140.45	31	142.15	145.50	2	28,037	0.01%
2021/10/26	47	143.80	44.2	142.03	132.50	2.8	27,710	0.01%
2021/10/25	28	144.29	22.1	144.71	143.50	5.9	27,246	0.02%
2021/10/22	27.2	140.23	24	141.10	142.50	3.2	27,046	0.01%
2021/10/21	53	139.63	55	138.59	138.00	-2	26,749	-0.01%
2021/10/20	31	133.23	26	132.40	137.50	5	26,407	0.02%
2021/10/19	48	128.25	49	128.59	131.50	-1	26,089	0.00%
2021/10/18	21	120.57	20	119.28	123.00	1	25,632	0.00%
2021/10/15	44	121.55	43	121.58	121.00	1	25,484	0.00%
2021/10/14	36	119.10	39	117.86	121.00	-3	25,532	-0.01%
2021/10/13	18	118.61	16	118.41	120.50	2	25,648	0.01%
2021/10/12	57.2	121.33	90	122.97	117.50	-32.8	25,808	-0.13%
2021/10/08	16	124.53	33	126.55	128.50	-17	25,528	-0.07%
2021/10/07	67	118.11	36	117.39	117.00	31	25,291	0.12%
2021/10/06	55	120.21	300	115.99	113.50	-245	25,205	-0.97%	大賣/鉅額交易
2021/10/05	37	119.85	40	119.49	125.00	-3	24,788	-0.01%
2021/10/04	58	130.41	57	127.11	121.50	1	24,234	0.00%
2021/10/01	36	137.06	27	136.54	135.00	9	23,859	0.04%
2021/09/30	40	140.66	41	140.80	140.00	-1	23,574	0.00%
2021/09/29	55.4	142.82	33	142.79	138.00	22.4	23,288	0.10%
2021/09/28	40	146.96	42	146.01	148.50	-2	22,975	-0.01%
2021/09/27	51	154.25	208	146.92	144.50	-157	22,725	-0.69%	大賣/鉅額交易
2021/09/24	81	155.62	87	155.71	155.00	-6	22,209	-0.03%
2021/09/23	82	152.27	62	152.50	152.00	20	21,716	0.09%
2021/09/22	87	151.68	69	151.14	147.00	18	21,035	0.09%
2021/09/17	107	146.94	44	147.83	151.00	63	20,258	0.31%	大買/
2021/09/16	56	143.63	30.5	143.25	146.00	25.5	19,748	0.13%
2021/09/15	46	137.76	40	138.01	142.00	6	19,184	0.03%
2021/09/14	48	136.56	38.1	136.97	137.00	9.9	18,789	0.05%
2021/09/13	109.6	141.65	93	138.56	136.00	16.6	18,429	0.09%	大買/
2021/09/10	106	142.62	90	142.42	145.50	16	17,864	0.09%	大買/
2021/09/09	59	138.14	57.8	138.78	144.00	1.2	17,099	0.01%
2021/09/08	139	137.57	151.2	137.40	137.50	-12.2	16,620	-0.07%	大買/大賣/
2021/09/07	39	142.75	25	139.44	136.00	14	15,324	0.09%
2021/09/06	108.4	153.75	94	153.26	151.00	14.4	14,999	0.10%	大買/
2021/09/03	268.1	154.02	217	152.99	160.00	51.1	14,481	0.35%	大買/大賣/
2021/09/02	75	154.59	77	155.91	157.50	-2	12,775	-0.02%
2021/09/01	72	137.42	79	137.88	143.50	-7	12,270	-0.06%
2021/08/31	132	131.77	112	131.09	130.50	20	11,475	0.17%	大買/大賣/
2021/08/30	3	123.00	9.6	126.24	126.50	-6.6	10,232	-0.06%
2021/08/27	16.4	114.12	16.1	115.00	115.00	0.3	10,138	0.00%
2021/08/26	24.3	125.07	25	123.10	120.50	-0.7	9,847	-0.01%
2021/08/25	44	124.17	28	123.38	122.50	16	9,549	0.17%
2021/08/24	79	123.97	27	123.93	124.00	52	9,265	0.56%
2021/08/23	35	116.54	28	118.34	122.50	7	8,756	0.08%
2021/08/20	39	105.19	45	106.80	111.50	-6	8,208	-0.07%
2021/08/19	74	107.82	54.2	107.94	101.50	19.8	7,860	0.25%
2021/08/18	63.2	101.34	20.2	101.99	106.50	43	7,292	0.59%
2021/08/17	48	102.74	9	102.17	97.00	39	6,989	0.56%
2021/08/16	30	99.98	37.2	100.21	102.50	-7.2	6,656	-0.11%
2021/08/13	40.2	102.73	31	103.07	97.70	9.2	6,403	0.14%
2021/08/12	37	104.14	33	103.89	103.00	4	6,118	0.07%
2021/08/11	11.1	104.25	29	104.12	106.00	-17.9	5,838	-0.31%
2021/08/10	7	112.79	11	112.32	110.00	-4	5,535	-0.07%
2021/08/09	7.3	121.89	3	123.33	122.00	4.3	5,306	0.08%
2021/08/06	8	126.69	2.3	127.58	129.00	5.8	5,222	0.11%
2021/08/05	17	136.15	25	137.84	135.00	-8	5,083	-0.16%
2021/08/04	19.1	130.56	20	130.40	128.00	-0.9	4,647	-0.02%
2021/08/03	11	139.09	7.1	136.58	138.00	3.9	4,411	0.09%
2021/08/02	21.1	138.19	12	139.42	142.00	9.1	4,343	0.21%
2021/07/30	14	130.75	43	136.02	133.00	-29	4,278	-0.68%
2021/07/29	4	121.12	11	119.05	124.50	-7	4,196	-0.17%
2021/07/28	5	117.79	0	0.00	113.50	5	4,155	0.12%
2021/07/27	6	128.67	6	126.33	126.00	0	4,151	0.00%
2021/07/26	3	129.33	20.1	131.89	132.50	-17.1	4,132	-0.41%
2021/07/23	8.1	119.41	2	117.25	120.50	6.1	4,089	0.15%
2021/07/22	21	122.57	11.2	122.29	123.00	9.8	4,022	0.24%
2021/07/21	3	114.67	12.4	118.01	122.50	-9.4	3,955	-0.24%
2021/07/20	52.3	110.16	43	110.31	111.50	9.3	3,915	0.24%
2021/07/19	29	109.74	40.2	110.22	111.50	-11.1	3,564	-0.31%
2021/07/16	27	97.58	27.2	98.24	101.50	-0.2	3,283	-0.01%
2021/07/15	4	92.30	5	92.52	92.70	-1	2,997	-0.03%
2021/07/14	0	0.00	8	84.30	84.30	-8	2,857	-0.28%
2021/07/13	2	78.10	24	79.32	76.70	-22	2,887	-0.76%
2021/07/12	4	72.43	3	73.17	74.00	1	2,647	0.04%
2021/07/07	2	70.80	4	69.95	69.80	-2	2,624	-0.08%
2021/07/02	1	70.40	5	71.76	72.00	-4	2,768	-0.14%
2021/07/01	1	68.50	8.1	69.18	69.40	-7.1	2,742	-0.26%
2021/06/30	0	0.00	2	65.95	66.80	-2	2,705	-0.07%
2021/06/29	2	65.40	0	0.00	65.90	2	2,734	0.07%
2021/06/28	0.1	64.80	0	0.00	65.80	0.1	2,968	0.00%
2021/06/25	2	63.50	0	0.00	63.20	2	2,971	0.07%
2021/06/22	2	61.10	0	0.00	60.60	2	3,012	0.07%
2021/06/21	0	0.00	0.1	62.10	62.00	-0.1	3,006	0.00%
2021/06/15	1	62.50	0	0.00	62.50	1	2,992	0.03%
2021/06/11	0	0.00	5	61.90	61.70	-5	2,998	-0.17%
2021/06/10	0.1	62.80	0	0.00	62.80	0.1	3,010	0.00%
2021/06/08	0	0.00	11	60.86	61.60	-11	3,018	-0.36%
2021/06/01	8	61.94	0	0.00	62.30	8	3,007	0.27%
2021/05/28	5	60.20	1	58.80	60.10	4	2,985	0.13%
2021/05/26	1	57.60	0	0.00	58.10	1	3,023	0.03%
2021/05/20	1	54.20	2	54.85	54.00	-1	3,288	-0.03%
2021/05/19	1	53.20	1	55.00	54.30	0	3,331	0.00%
2021/05/17	1	48.55	0	0.00	48.00	1	3,313	0.03%
2021/05/14	48	55.13	0	0.00	53.30	48	3,261	1.47%
2021/05/13	1.3	53.28	3	53.23	56.10	-1.7	3,208	-0.05%
2021/05/12	3	57.50	0	0.00	57.00	3	3,183	0.09%
2021/05/11	3	63.70	0.1	64.00	63.00	3	3,128	0.09%
2021/05/10	1	67.00	1	68.10	68.00	0	3,118	0.00%
2021/05/07	0.1	67.80	1	67.00	68.70	-1	3,118	-0.03%
2021/05/06	17	66.05	1	65.50	65.60	16	3,098	0.52%
2021/05/05	4.2	69.30	0.1	68.30	68.10	4.1	3,044	0.13%
2021/05/04	19.2	68.98	8	73.00	68.80	11.2	3,027	0.37%
2021/05/03	76	75.85	4	75.77	74.40	72	2,960	2.43%
2021/04/29	0	0.00	6	74.58	73.80	-6	2,920	-0.21%
2021/04/28	5	75.20	4	75.90	74.90	1	2,943	0.03%
2021/04/27	4	75.98	1	75.50	75.90	3	2,966	0.10%
2021/04/26	2	75.85	1	77.60	77.10	1	2,934	0.03%
2021/04/23	9	74.93	13	75.28	75.40	-4	2,890	-0.14%
2021/04/22	28	76.76	44	76.91	74.50	-16	2,920	-0.55%
2021/04/21	67	79.37	114	78.32	78.20	-47	2,762	-1.70%	大賣/
2021/04/20	28	76.09	11	74.64	75.40	17	2,611	0.65%
2021/04/19	56	75.98	3	74.67	76.30	53	2,583	2.05%
2021/04/16	1	71.50	2	72.70	73.00	-1	2,540	-0.04%
2021/04/15	6	71.65	0	0.00	71.20	6	2,618	0.23%
2021/04/14	1	71.20	2	71.30	70.30	-1	2,630	-0.04%
2021/04/13	15	73.40	14	72.39	71.20	1	2,640	0.04%
2021/04/12	16.1	75.86	7	76.47	73.80	9.1	2,632	0.35%
2021/04/09	0	0.00	7	74.24	73.30	-7	2,605	-0.27%
2021/04/08	6	72.73	8	72.44	73.40	-2	2,539	-0.08%
2021/04/07	1	71.90	0	0.00	73.50	1	2,575	0.04%
2021/04/06	2	71.10	0	0.00	71.10	2	2,590	0.08%
2021/04/01	11	72.23	0	0.00	72.20	11	2,578	0.43%
2021/03/31	17	74.64	14.1	74.47	73.00	2.9	2,542	0.11%
2021/03/29	0	68.50	0	68.60	68.40	0	2,311	0.00%
2021/03/25	4	69.91	0	0.00	70.00	4	2,391	0.17%
2021/03/24	0	69.30	0	0.00	69.70	0	2,408	0.00%
2021/03/19	4	70.35	0	0.00	70.30	4	2,530	0.16%
2021/03/18	2	71.15	2	70.95	70.70	0	2,559	0.00%
2021/03/17	0.1	71.00	0	0.00	70.90	0.1	2,674	0.00%
2021/03/15	1	70.00	1.4	69.93	69.60	-0.4	3,136	-0.01%
2021/03/12	0	69.00	0	0.00	69.00	0	3,157	0.00%
2021/03/11	0	68.50	0	0.00	68.50	0	3,231	0.00%
2021/03/10	1	67.30	1	66.90	66.80	0	3,342	0.00%
2021/03/05	0.1	69.00	0	0.00	68.50	0.1	3,440	0.00%
2021/03/04	0	68.50	0	0.00	68.10	0	3,496	0.00%
2021/03/03	0	69.08	0	0.00	69.20	0	3,553	0.00%
2021/03/02	0.1	70.51	4	71.20	68.70	-3.9	3,836	-0.10%
2021/02/26	0	71.20	0	0.00	69.00	0	4,044	0.00%
2021/02/25	5.1	71.37	22	71.80	70.80	-17	4,090	-0.41%
2021/02/24	11.2	73.46	0	0.00	71.30	11.2	4,090	0.27%
2021/02/23	20	74.32	6	74.55	74.90	14	4,058	0.34%
2021/02/22	0	71.60	0	0.00	72.00	0	4,054	0.00%
2021/02/19	0	69.95	0	0.00	72.20	0	4,227	0.00%
2021/02/03	0	0.00	2	65.80	65.20	-2	4,496	-0.04%
2021/02/02	0	0.00	3	63.70	64.20	-3	4,550	-0.07%
2021/02/01	0	0.00	27	61.50	62.10	-27	4,609	-0.59%
2021/01/28	2	66.90	0	0.00	66.70	2	4,607	0.04%
2021/01/21	0	0.00	2	67.50	67.50	-2	4,767	-0.04%
2021/01/20	0	0.00	6	69.73	69.10	-6	4,732	-0.13%
2021/01/19	0	0.00	5	71.96	71.60	-5	4,702	-0.11%
2021/01/18	0	0.00	1.2	71.39	71.70	-1.2	4,715	-0.02%
2021/01/15	5	73.72	6	73.03	73.00	-1	4,705	-0.02%
2021/01/14	2	72.80	1	74.40	74.40	1	4,682	0.02%
2021/01/13	17	73.42	29	73.24	72.80	-12	4,659	-0.26%
2021/01/12	22	72.70	10	72.00	72.20	12	4,607	0.26%
2021/01/11	7	74.36	0	0.00	73.10	7	4,643	0.15%
2021/01/08	5	74.52	3	74.57	74.40	2	4,821	0.04%
2021/01/07	0.1	72.00	0	0.00	71.90	0.1	4,795	0.00%
2021/01/06	0	0.00	6	71.08	70.90	-6	4,945	-0.12%
2021/01/05	0	0.00	1	73.50	73.90	-1	4,955	-0.02%
2021/01/04	17.1	75.80	17	75.79	75.00	0.1	5,033	0.00%
2020/12/31	0	0.00	3	72.70	72.60	-3	4,985	-0.06%
2020/12/30	4	73.00	2	72.90	72.10	2	5,026	0.04%
2020/12/29	1	71.80	5.1	70.67	72.10	-4.1	5,142	-0.08%
2020/12/28	0.1	70.30	3	70.53	70.20	-2.9	5,139	-0.06%
2020/12/25	1	70.50	3	70.60	70.50	-2	5,314	-0.04%
2020/12/24	0	0.00	1	71.10	71.80	-1	5,449	-0.02%
2020/12/23	2	70.50	0	0.00	71.40	2	5,646	0.04%
2020/12/21	1	70.50	1	70.82	70.80	0	6,244	0.00%
2020/12/17	11	74.41	2	74.10	73.60	9	7,744	0.12%
2020/12/16	0	0.00	1	73.90	73.40	-1	8,243	-0.01%
2020/12/15	20	73.19	10	75.20	73.20	10	8,420	0.12%
2020/12/14	1	74.20	5	73.80	74.30	-4	8,465	-0.05%
2020/12/11	16	73.70	7	73.79	73.30	9	8,525	0.11%
2020/12/10	6	77.52	6	77.78	77.00	0	8,469	0.00%
2020/12/09	8	78.64	6	78.90	79.70	2	8,387	0.02%
2020/12/08	2	73.75	0	0.00	73.80	2	8,161	0.02%
2020/12/07	6	74.42	0	0.00	73.90	6	8,199	0.07%
2020/12/04	12	75.62	19	74.98	75.80	-7	8,144	-0.09%
2020/12/03	5	73.18	5	74.00	73.00	0	8,086	0.00%
2020/12/02	1	74.10	0	0.00	74.00	1	8,105	0.01%
2020/12/01	1	73.20	5	74.70	74.80	-4	8,123	-0.05%
2020/11/30	3	74.20	0	0.00	74.00	3	8,272	0.04%
2020/11/27	7	76.79	6	75.70	75.70	1	8,327	0.01%
2020/11/26	25	77.42	48	77.76	77.10	-23	8,305	-0.28%
2020/11/25	14	75.70	9	75.83	76.10	5	8,093	0.06%
2020/11/23	13	74.48	10	74.14	74.20	3	7,949	0.04%
2020/11/20	27	75.02	5	74.00	74.00	22	8,092	0.27%
2020/11/19	8	74.53	34	74.51	74.60	-26	8,168	-0.32%
2020/11/18	18	75.37	18	76.14	75.30	0	8,138	0.00%
2020/11/17	4	73.45	10	72.58	72.20	-6	8,009	-0.07%
2020/11/16	11	73.79	5	73.50	73.50	6	8,071	0.07%
2020/11/13	11	71.17	9	71.80	73.20	2	8,021	0.02%
2020/11/12	2	69.90	2	70.50	69.90	0	7,961	0.00%
2020/11/11	2	69.30	4	69.75	69.80	-2	7,966	-0.03%
2020/11/10	4	69.88	5	70.30	69.50	-1	7,971	-0.01%
2020/11/09	1	71.80	6	71.03	71.90	-5	7,984	-0.06%
2020/11/06	5	69.90	9	69.20	68.80	-4	8,068	-0.05%
2020/11/05	2	69.20	1	69.10	68.70	1	8,142	0.01%
2020/11/04	0	0.00	3	68.23	68.50	-3	8,263	-0.04%
2020/11/03	6	67.05	8	66.83	67.90	-2	8,361	-0.02%
2020/11/02	28	64.35	1	64.60	64.30	27	8,369	0.32%
2020/10/30	0	0.00	2	67.50	67.10	-2	8,375	-0.02%
2020/10/29	4	67.30	4	68.10	69.10	0	8,441	0.00%
2020/10/28	2	69.15	1	70.60	69.00	1	8,463	0.01%
2020/10/27	1	69.10	1	69.40	70.70	0	8,496	0.00%
2020/10/26	4	69.90	1	70.20	70.00	3	8,540	0.04%
2020/10/23	5	70.60	6	70.88	71.00	-1	8,632	-0.01%
2020/10/22	8	70.46	5	70.74	70.60	3	8,827	0.03%
2020/10/21	0	0.00	1	73.20	71.70	-1	9,069	-0.01%
2020/10/20	4	72.70	8	72.88	72.70	-4	9,953	-0.04%
2020/10/19	7	71.93	3	72.47	73.70	4	10,303	0.04%
2020/10/16	34	74.89	30	74.25	72.70	4	10,308	0.04%
2020/10/15	3	72.13	2	71.90	72.00	1	10,170	0.01%
2020/10/14	6	72.07	1.3	71.88	72.40	4.7	10,169	0.05%
2020/10/13	8	69.00	5	68.78	69.20	3	10,077	0.03%
2020/10/12	2.3	70.17	1	69.70	68.20	1.3	10,099	0.01%
2020/10/08	1	72.00	2	72.05	71.70	-1	10,122	-0.01%
2020/10/07	0	0.00	1	71.30	71.50	-1	10,151	-0.01%
2020/10/06	10	71.08	9	72.57	71.90	1	10,207	0.01%
2020/10/05	2	68.75	3	68.80	68.80	-1	10,165	-0.01%
2020/09/30	24	68.25	17	68.46	69.70	7	10,249	0.07%
2020/09/29	3	68.57	4	67.95	67.10	-1	10,213	-0.01%
2020/09/28	23	69.03	27	70.40	68.90	-4	10,414	-0.04%
2020/09/25	6	74.22	112	76.83	70.60	-106	10,381	-1.02%	大賣/鉅額交易
2020/09/24	14	78.51	16	78.62	77.50	-2	10,182	-0.02%
2020/09/23	108	83.42	96	81.12	79.20	12	10,154	0.12%	大買/
2020/09/22	85	81.68	67	82.31	82.80	18	9,636	0.19%
2020/09/21	92	79.01	64	78.20	78.50	28	8,779	0.32%
2020/09/18	28	73.54	14	72.75	76.00	14	8,466	0.17%
2020/09/17	1	72.30	2	73.00	73.50	-1	8,771	-0.01%
2020/09/16	25	71.82	12	71.86	71.30	13	8,981	0.14%
2020/09/15	3	70.37	12	70.29	70.30	-9	9,002	-0.10%
2020/09/14	6	69.10	5	69.52	70.30	1	8,977	0.01%
2020/09/11	2	69.15	2	68.00	67.00	0	8,950	0.00%
2020/09/10	2	70.95	1.3	70.82	70.70	0.7	8,864	0.01%
2020/09/09	0	0.00	2.2	72.20	72.20	-2.2	8,829	-0.02%
2020/09/08	1	70.10	2	70.90	71.30	-1	8,864	-0.01%
2020/09/07	1	70.10	10	70.00	70.10	-9	8,900	-0.10%
2020/09/04	6	71.53	6.5	71.78	72.30	-0.5	8,915	-0.01%
2020/09/03	7	74.47	6	73.77	73.00	1	8,922	0.01%
2020/09/02	2	72.70	5.1	72.74	73.80	-3.1	8,792	-0.04%
2020/09/01	5	69.58	3.9	69.81	69.50	1.1	8,757	0.01%
2020/08/31	3	69.63	1	71.00	69.90	2	8,803	0.02%
2020/08/28	2	71.95	0	0.00	71.80	2	8,850	0.02%
2020/08/27	14	73.38	1	71.80	71.60	13	8,886	0.15%
2020/08/26	4	73.55	11	73.74	74.20	-7	8,928	-0.08%
2020/08/25	3	71.23	9	70.78	71.60	-6	8,918	-0.07%
2020/08/24	3	67.50	3	67.70	68.00	0	8,830	0.00%
2020/08/21	11	64.25	9	64.66	66.30	2	8,793	0.02%
2020/08/20	6	63.40	29	63.68	61.50	-23	8,755	-0.26%
2020/08/19	3	66.53	0	0.00	65.10	3	8,734	0.03%
2020/08/18	4	67.73	1	67.20	67.30	3	8,721	0.03%
2020/08/17	2	68.85	0	0.00	68.50	2	8,705	0.02%
2020/08/14	3.3	68.91	0	0.00	69.40	3.3	8,736	0.04%
2020/08/13	16	69.70	14	68.84	67.80	2	8,761	0.02%
2020/08/12	5	69.36	8	69.64	67.70	-3	8,783	-0.03%
2020/08/11	20.3	72.98	41	72.45	71.20	-20.8	8,773	-0.24%
2020/08/10	46	76.38	17	76.32	75.90	29	8,829	0.33%
2020/08/07	21	76.28	18	76.39	77.50	3	8,763	0.03%
2020/08/06	6	73.42	9.5	73.33	73.10	-3.5	8,760	-0.04%
2020/08/05	1	74.20	2	74.15	74.10	-1	8,780	-0.01%
2020/08/04	18	72.97	19.5	73.00	72.70	-1.5	8,820	-0.02%
2020/08/03	30	76.62	23	75.22	75.00	7	8,745	0.08%
2020/07/31	20.2	76.14	15	76.65	77.40	5.2	8,712	0.06%
2020/07/30	9	76.10	9	76.29	76.40	0	8,673	0.00%
2020/07/29	30	74.99	23	75.89	76.00	7	8,610	0.08%
2020/07/28	16	77.44	9	77.36	74.00	7	8,499	0.08%
2020/07/27	60	80.60	65	78.91	77.50	-5	8,308	-0.06%
2020/07/24	128	86.30	111	86.00	82.40	17	8,022	0.21%	大買/大賣/
2020/07/23	41	79.70	53.5	79.89	82.50	-12.5	7,124	-0.18%
2020/07/22	17	74.45	20	75.33	75.00	-3	6,801	-0.04%
2020/07/21	14	74.88	31.5	74.37	75.00	-17.5	6,733	-0.26%
2020/07/20	16	71.69	2	70.55	73.10	14	6,595	0.21%
2020/07/17	3	70.03	4	69.58	70.00	-1	6,525	-0.02%
2020/07/16	19	71.73	17	71.70	72.00	2	6,473	0.03%
2020/07/15	3	70.50	4	70.15	69.80	-1	6,398	-0.02%
2020/07/14	14.5	74.84	7	74.33	73.80	7.5	6,280	0.12%
2020/07/13	3	76.10	7.5	76.84	77.00	-4.5	6,213	-0.07%
2020/07/10	59	74.92	59	75.33	74.30	0	6,123	0.00%
2020/07/09	38.1	75.31	39	75.88	75.30	-0.9	6,041	-0.01%
2020/07/08	58	74.98	50	75.21	74.30	8	5,943	0.13%
2020/07/07	55	76.95	35	76.13	74.70	20	5,787	0.35%
2020/07/06	32	72.29	26	72.75	73.70	6	5,434	0.11%
2020/07/03	21	64.60	38	65.65	67.00	-17	5,255	-0.32%
2020/07/02	45.3	60.49	42	61.70	61.20	3.3	5,041	0.06%
2020/07/01	78	59.39	74	59.36	59.70	4	4,834	0.08%
2020/06/30	27	58.66	10	58.36	58.90	17	4,705	0.36%
2020/06/29	37	58.43	29	58.91	59.80	8	4,606	0.17%
2020/06/24	61	58.80	65	57.93	56.80	-4	4,380	-0.09%
2020/06/23	55	55.12	55	55.38	55.50	0	3,906	0.00%
2020/06/22	2	53.05	5	54.28	54.70	-3	3,596	-0.08%
2020/06/19	0	0.00	6	49.26	49.80	-6	3,490	-0.17%
2020/06/18	6	49.38	10	48.05	49.35	-4	3,452	-0.12%
2020/06/17	1	48.35	0	0.00	47.90	1	3,412	0.03%
2020/06/16	11	48.93	10	48.65	48.60	1	3,391	0.03%
2020/06/15	33	49.82	33	48.76	47.80	0	3,384	0.00%
2020/06/12	17	46.94	20	48.47	49.65	-3	3,323	-0.09%
2020/06/11	3	50.12	1	49.25	48.60	2	3,240	0.06%
2020/06/10	14	50.57	10	50.44	50.40	4	3,179	0.13%
2020/06/09	4	51.43	0	0.00	51.30	4	3,147	0.13%
2020/06/08	13	52.22	8	52.69	52.50	5	3,095	0.16%
2020/06/05	2	51.80	0	0.00	52.00	2	3,025	0.07%
2020/06/04	29	50.73	25	50.70	50.50	4	2,946	0.14%
2020/06/03	0	0.00	6	49.95	50.10	-6	2,824	-0.21%
2020/06/02	5	49.81	4	49.71	49.45	1	2,741	0.04%
2020/06/01	1	49.60	12	48.38	50.10	-11	2,590	-0.42%
2020/05/29	5	45.63	3	45.52	45.55	2	2,412	0.08%
2020/05/28	13	44.16	4	44.39	43.95	9	2,355	0.38%
2020/05/27	2	44.65	1	44.60	44.65	1	2,318	0.04%
2020/05/26	0	0.00	12	44.54	44.55	-12	2,272	-0.53%
2020/05/25	4	42.93	2	43.28	44.00	2	2,182	0.09%
2020/05/22	5	42.36	8	42.21	42.65	-3	2,128	-0.14%
2020/05/21	1	43.25	2	44.03	43.05	-1	2,096	-0.05%
2020/05/20	1	43.15	10	42.35	42.95	-9	2,028	-0.44%
2020/05/19	10	41.58	22	41.60	41.20	-12	1,955	-0.61%
2020/05/18	21	43.83	9	44.48	43.55	12	1,849	0.65%
2020/05/15	4	42.16	17	40.83	43.00	-13	1,701	-0.76%
2020/05/14	27	40.45	2	40.90	39.90	25	1,534	1.63%
2020/05/13	10	41.49	20	41.22	42.00	-10	1,460	-0.68%
2020/05/12	2	38.70	10	39.65	40.50	-8	1,340	-0.60%
2020/05/11	12	38.23	15	38.84	38.45	-3	1,260	-0.24%
2020/05/08	6	35.85	4	35.64	36.00	2	1,147	0.17%
2020/05/07	10	35.27	24	35.01	35.25	-14	1,113	-1.26%
2020/05/06	2	33.95	2	34.03	34.00	0	1,079	0.00%
2020/05/05	5	33.40	0	0.00	33.70	5	1,067	0.47%
2020/05/04	0	0.00	3	33.25	33.55	-3	1,058	-0.28%
2020/04/30	3	33.72	0	0.00	33.60	3	1,051	0.29%
2020/04/29	8	33.53	2	33.75	33.15	6	1,031	0.58%
2020/04/28	24	33.39	1	33.20	33.35	23	1,024	2.24%
2020/04/27	17	33.72	2	34.05	33.75	15	1,031	1.45%
2020/04/24	0	0.00	10	32.50	32.40	-10	981	-1.02%
2020/04/23	1	32.40	0	0.00	32.15	1	976	0.10%
2020/04/22	2	31.93	2	32.05	32.10	0	981	0.00%
2020/04/21	5	33.32	6	32.45	31.55	-1	973	-0.10%
2020/04/20	0	0.00	1	32.65	32.65	-1	952	-0.11%
2020/04/17	9	32.53	3	32.55	31.85	6	948	0.63%
2020/04/16	6	32.14	6	32.20	32.30	0	922	0.00%
2020/04/15	6	30.93	1	31.95	32.05	5	890	0.56%
2020/04/14	2	30.93	3	31.42	31.25	-1	865	-0.12%
2020/04/13	1	30.20	3	30.58	30.95	-2	802	-0.25%
2020/04/08	1	28.20	0	0.00	28.35	1	781	0.13%
2020/04/07	2	28.13	1	28.20	28.20	1	780	0.13%
2020/03/20	1	25.65	0	0.00	25.95	1	1,017	0.10%
2020/03/16	3	28.77	2	29.15	28.20	1	983	0.10%
2020/03/11	1	31.50	0	0.00	31.60	1	934	0.11%
2020/03/02	1	30.10	0	0.00	31.00	1	955	0.10%
2020/02/03	0	0.00	2	31.15	31.80	-2	1,034	-0.19%
2020/01/31	1	33.00	0	0.00	33.00	1	1,046	0.10%
2020/01/30	1	33.50	0	0.00	32.85	1	1,077	0.09%
2020/01/17	2	37.00	0	0.00	36.80	2	1,046	0.19%
2019/12/31	0	0.00	3	36.40	36.25	-3	1,102	-0.27%
2019/12/30	7	36.41	8	36.28	36.25	-1	1,091	-0.09%
2019/12/27	7	36.92	0	0.00	36.90	7	1,071	0.65%
2019/12/26	4	37.14	17	37.15	36.95	-13	1,046	-1.24%
2019/12/24	17	36.28	21	36.80	36.90	-4	983	-0.41%
2019/12/23	21	35.94	25	35.87	36.55	-4	849	-0.47%
2019/12/11	12	35.41	0	0.00	35.10	12	771	1.56%
2019/12/09	12	34.20	0	0.00	34.20	12	767	1.56%
2019/10/16	0	0.00	10	34.13	34.60	-10	439	-2.27%
2019/10/14	0	0.00	19	33.81	35.15	-19	358	-5.29%
2019/10/03	10	32.75	0	0.00	32.90	10	384	2.60%
2019/10/02	10	32.75	0	0.00	32.85	10	385	2.59%
2019/09/26	4	33.00	0	0.00	33.05	4	386	1.03%
2019/09/25	1	33.00	0	0.00	33.15	1	394	0.25%
2019/09/20	4	33.60	0	0.00	33.60	4	389	1.03%
2019/09/04	0	0.00	2	31.80	31.85	-2	307	-0.65%
2019/08/30	0	0.00	1	32.00	31.70	-1	304	-0.33%
2019/08/27	2	31.68	0	0.00	31.50	2	303	0.66%
2019/07/22	0	0.00	1	32.30	32.05	-1	1,062	-0.09%
2019/07/16	0	0.00	2	32.80	32.80	-2	1,372	-0.15%
2019/07/15	3	32.70	2	32.80	32.60	1	1,388	0.07%
2019/07/02	0	0.00	2	34.30	34.30	-2	1,401	-0.14%
2019/06/18	2	32.75	0	0.00	32.65	2	1,458	0.14%
2019/05/17	1	34.85	1	33.55	33.55	0	1,634	0.00%
2019/05/14	0	0.00	1	35.70	35.65	-1	1,832	-0.05%
2019/05/10	8	38.50	8	38.68	37.85	0	1,788	0.00%
2019/05/08	1	38.30	0	0.00	38.40	1	1,684	0.06%
2019/05/07	1	37.80	0	0.00	38.95	1	1,629	0.06%
2019/05/03	6	37.00	7	37.65	37.90	-1	1,516	-0.07%
2019/05/02	0	0.00	1	36.00	35.95	-1	1,456	-0.07%
2019/04/26	1	37.45	0	0.00	36.85	1	1,514	0.07%
2019/04/25	15	37.85	15	37.95	38.20	0	1,479	0.00%
2019/04/24	2	37.05	3	37.30	37.35	-1	1,400	-0.07%
2019/04/22	20	36.70	20	36.80	36.60	0	1,277	0.00%
2019/04/19	17	35.54	18	35.73	35.70	-1	1,238	-0.08%
2019/04/16	2	35.20	0	0.00	35.25	2	1,247	0.16%
2019/04/12	0	0.00	1	35.10	35.00	-1	1,413	-0.07%
2019/04/11	2	35.43	0	0.00	35.40	2	1,425	0.14%
2019/04/03	0	0.00	2	36.70	36.80	-2	1,424	-0.14%
2019/03/29	2	35.35	0	0.00	35.15	2	1,371	0.15%
2019/03/26	2	34.90	2	35.33	35.45	0	1,363	0.00%
2019/03/12	0	0.00	1	34.80	34.70	-1	1,351	-0.07%
2019/03/06	1	37.00	0	0.00	36.60	1	1,478	0.07%
2019/02/25	0	0.00	20	35.45	35.45	-20	1,533	-1.30%
2019/02/22	1	35.90	0	0.00	35.90	1	1,522	0.07%
2019/02/15	20	36.60	13	36.68	36.45	7	1,443	0.48%
2019/02/14	12	35.58	0	0.00	36.50	12	1,353	0.89%
2019/02/13	0	35.00	4	34.71	35.20	-4	1,250	-0.32%
2019/02/12	1	33.70	0	0.00	33.60	1	1,196	0.08%
2019/02/11	1	33.80	0	0.00	33.70	1	1,190	0.08%
2019/01/30	2	34.63	12	35.29	34.60	-10	1,175	-0.85%
2019/01/29	0	0.00	5	34.30	34.30	-5	1,082	-0.46%
2019/01/28	21	34.22	9	34.03	33.90	12	1,047	1.15%
2019/01/22	1	33.40	0	0.00	32.90	1	986	0.10%
2019/01/21	1	33.70	1	34.20	33.60	0	980	0.00%
2019/01/14	0	0.00	1	31.85	31.45	-1	816	-0.12%
2019/01/11	1	31.20	0	0.00	31.45	1	817	0.12%
2019/01/08	1	33.60	0	0.00	33.20	1	790	0.13%
2019/01/07	3	34.43	3	35.60	34.10	0	773	0.00%
2019/01/04	0	0.00	2	32.35	33.45	-2	676	-0.30%
2018/12/28	10	31.60	23	31.87	31.60	-13	610	-2.13%
2018/12/21	1	30.10	0	0.00	30.00	1	576	0.17%
2018/12/20	0	0.00	10	29.65	29.75	-10	574	-1.74%
2018/12/14	1	30.80	0	0.00	30.80	1	575	0.17%
2018/12/12	0	0.00	1	31.30	31.40	-1	575	-0.17%
2018/12/10	1	30.45	0	0.00	30.90	1	579	0.17%
2018/12/06	17	31.05	25	30.84	30.85	-8	582	-1.37%
2018/12/05	9	32.01	3	32.15	31.75	6	575	1.04%
2018/12/04	10	32.93	10	33.53	32.85	0	575	0.00%
2018/12/03	54	33.14	48	33.65	34.00	6	574	1.05%
2018/11/30	18	32.44	2	32.50	32.65	16	522	3.06%
2018/11/29	2	32.23	1	32.60	31.85	1	507	0.20%
2018/11/27	2	31.05	2	30.70	31.10	0	421	0.00%
2018/11/26	0	0.00	1	30.00	31.00	-1	407	-0.25%
2018/11/23	1	28.65	0	0.00	29.30	1	356	0.28%
2018/11/16	1	27.80	1	28.30	28.30	0	402	0.00%
2018/11/12	0	0.00	1	27.45	27.20	-1	427	-0.23%
2018/11/08	0	0.00	1	27.40	26.90	-1	444	-0.22%
2018/11/06	0	0.00	1	27.10	26.85	-1	501	-0.20%
2018/11/05	1	26.60	0	0.00	26.95	1	505	0.20%
2018/11/01	2	26.83	0	0.00	26.65	2	548	0.36%
2018/10/15	0	0.00	5	25.80	26.00	-5	852	-0.59%
2018/10/08	1	29.25	0	0.00	29.20	1	1,042	0.10%
2018/09/28	1	30.90	0	0.00	30.85	1	1,093	0.09%
2018/09/20	1	30.55	0	0.00	30.50	1	1,090	0.09%
2018/09/14	0	0.00	1	31.60	31.90	-1	1,083	-0.09%
2018/09/11	1	30.95	0	0.00	30.85	1	1,074	0.09%
2018/09/05	2	33.28	0	0.00	33.30	2	1,050	0.19%
2018/09/04	0	0.00	1	33.20	33.35	-1	1,047	-0.10%
2018/08/23	1	35.65	0	0.00	36.00	1	1,071	0.09%
2018/08/22	0	0.00	1	36.55	36.50	-1	1,063	-0.09%
2018/08/16	1	35.85	0	0.00	35.70	1	1,046	0.10%
2018/08/14	11	36.96	12	37.10	37.35	-1	1,027	-0.10%
2018/08/13	2	34.73	4	35.95	36.80	-2	1,002	-0.20%
2018/08/10	2	36.10	0	0.00	35.85	2	972	0.21%
2018/08/08	1	37.90	0	0.00	36.80	1	950	0.11%
2018/08/07	0	0.00	1	37.15	37.10	-1	921	-0.11%
2018/08/06	0	0.00	1	37.70	37.90	-1	912	-0.11%
2018/07/31	3	37.80	1	36.80	38.50	2	859	0.23%
2018/07/27	2	37.90	2	38.25	37.85	0	810	0.00%
2018/07/26	5	38.80	0	0.00	38.45	5	798	0.63%
2018/07/25	2	38.68	2	39.03	38.55	0	775	0.00%
2018/07/24	0	0.00	2	37.95	37.90	-2	711	-0.28%
2018/07/23	0	0.00	9	37.88	37.35	-9	668	-1.35%
2018/07/20	3	37.00	0	0.00	37.25	3	621	0.48%
2018/07/19	2	37.13	2	37.53	37.30	0	601	0.00%
2018/07/18	0	0.00	13	36.94	37.50	-13	560	-2.32%
2018/07/17	13	37.04	10	37.71	35.80	3	519	0.58%
2018/07/16	20	36.06	20	36.10	36.35	0	437	0.00%
2018/07/13	6	34.49	4	34.66	34.65	2	390	0.51%
2018/07/11	3	31.83	3	32.42	31.75	0	348	0.00%
2018/06/11	0	0.00	1	33.80	33.90	-1	359	-0.28%
2018/05/04	1	31.45	0	0.00	31.40	1	358	0.28%
2018/04/13	2	32.03	0	0.00	32.00	2	489	0.41%
2018/04/09	0	0.00	1	32.30	32.05	-1	529	-0.19%
2018/03/26	0	33.90	0	0.00	33.60	0	517	0.00%
2018/03/23	1	34.10	0	0.00	34.20	1	514	0.19%
2018/03/22	0	0.00	1	35.50	34.85	-1	538	-0.19%
2018/03/14	0	0.00	1	35.05	35.20	-1	569	-0.18%
2018/02/23	1	35.00	1	35.50	34.60	0	707	0.00%
2018/02/09	1	33.45	0	0.00	33.30	1	728	0.14%
2018/02/07	2	34.65	0	0.00	34.60	2	738	0.27%
2018/02/06	4	35.75	0	0.00	34.20	4	800	0.50%
2018/02/05	1	36.55	1	37.50	37.60	0	836	0.00%
2018/01/31	1	37.30	0	0.00	37.60	1	983	0.10%
2018/01/30	1	37.70	3	37.60	37.45	-2	1,052	-0.19%
2018/01/26	1	37.55	0	0.00	37.75	1	1,071	0.09%
2018/01/22	40	38.50	40	38.74	38.70	0	1,149	0.00%
2018/01/17	0	0.00	2	38.05	37.75	-2	1,356	-0.15%
2018/01/15	1	38.10	2	37.93	37.85	-1	1,395	-0.07%
2018/01/10	1	36.50	0	0.00	36.40	1	1,536	0.07%
2018/01/04	0	0.00	1	38.30	38.55	-1	1,774	-0.06%