創惟 (6104)-元大-雙和券商分點個股進出

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
95.6
漲跌
▼1.3
漲幅
-1.34%
成交量
478張
產業
上櫃半導體類股
813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

創惟 (6104)籌碼相關－元大-雙和券商分點個股進出

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

元大-雙和券商分點個股進出
元大-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	97.30	8	96.75	95.60	-6	2,191	-0.27%
2024/05/02	1.2	95.94	2	96.90	96.90	-0.8	2,196	-0.04%
2024/04/29	0	95.10	0	0.00	95.00	0	2,232	0.00%
2024/04/26	16	94.00	0	0.00	93.80	16	2,251	0.71%
2024/04/25	11	93.51	0	0.00	93.10	11	2,269	0.48%
2024/04/24	12	94.56	2	94.40	94.70	10	2,290	0.44%
2024/04/23	1	91.80	0	0.00	92.30	1	2,342	0.04%
2024/04/22	1	92.70	0	0.00	91.20	1	2,353	0.04%
2024/04/19	12	93.46	0	0.00	93.50	12	2,357	0.51%
2024/04/18	0.1	96.90	0	0.00	96.80	0.1	2,361	0.00%
2024/04/17	0.5	97.80	0	0.00	97.60	0.5	2,379	0.02%
2024/04/16	4.1	94.15	5	95.62	94.00	-0.9	2,384	-0.04%
2024/04/15	13	99.07	1	100.00	98.00	12	2,372	0.51%
2024/04/12	6.3	103.53	1	104.50	103.50	5.3	2,363	0.22%
2024/04/11	11.2	103.05	1	102.00	103.00	10.2	2,379	0.43%
2024/04/10	0	108.20	0	0.00	108.00	0	2,368	0.00%
2024/04/09	18	106.86	0	0.00	106.50	18	2,391	0.75%
2024/04/08	15	108.50	5	108.00	108.00	10	2,408	0.42%
2024/04/02	0.1	111.00	0	0.00	110.50	0.1	2,429	0.00%
2024/04/01	0	0.00	2	110.50	111.00	-2	2,457	-0.08%
2024/03/29	1	107.50	0	107.50	107.00	1	2,479	0.04%
2024/03/28	2	108.25	0	0.00	108.00	2	2,525	0.08%
2024/03/27	5	109.00	0	0.00	109.00	5	2,533	0.20%
2024/03/26	0	0.00	3	110.67	108.00	-3	2,542	-0.12%
2024/03/25	1.5	110.50	0	0.00	110.50	1.5	2,544	0.06%
2024/03/20	1	107.00	0	0.00	106.50	1	2,580	0.04%
2024/03/19	10	107.70	1	108.00	108.50	9	2,619	0.34%
2024/03/15	6	105.00	1	105.00	105.50	5	2,787	0.18%
2024/03/14	2	107.25	1	105.00	107.00	1	2,793	0.04%
2024/03/13	13	105.62	1	107.50	105.50	12	2,804	0.43%
2024/03/12	6	108.42	1	109.50	108.50	5	2,818	0.18%
2024/03/11	1	108.50	1	108.50	108.50	0	2,862	0.00%
2024/03/08	5.2	109.45	4	110.75	108.00	1.2	2,890	0.04%
2024/03/07	20.2	113.26	3	112.50	112.00	17.2	2,910	0.59%
2024/03/06	7.2	117.16	0	0.00	117.00	7.2	2,930	0.24%
2024/03/05	10	117.80	11	119.54	120.50	-1	2,987	-0.03%
2024/03/04	6	122.58	2	125.00	120.50	4	3,162	0.13%
2024/03/01	4	121.50	3	122.67	122.00	1	3,233	0.03%
2024/02/29	8.1	121.02	3	121.00	121.00	5.1	3,326	0.15%
2024/02/27	26	123.06	14	123.25	123.00	12	3,643	0.33%
2024/02/26	51	128.07	45	128.64	127.50	6	3,764	0.16%
2024/02/23	20	122.65	61	124.49	125.00	-41	3,675	-1.11%
2024/02/22	1	114.50	1	116.50	114.50	0	3,461	0.00%
2024/02/21	0.1	115.00	0	0.00	115.50	0.1	3,593	0.00%
2024/02/20	2.1	115.21	1	116.50	115.00	1.1	3,646	0.03%
2024/02/19	1	115.50	15	115.97	115.50	-14	3,689	-0.38%
2024/02/16	13	113.85	24	115.96	118.50	-11	3,815	-0.29%
2024/02/15	0	0.00	10	110.00	113.50	-10	3,787	-0.26%
2024/02/02	1	109.50	3	111.00	110.50	-2	3,759	-0.05%
2024/02/01	0	0.00	2	109.00	109.50	-2	3,755	-0.05%
2024/01/31	4	108.50	11	109.45	109.00	-7	3,761	-0.19%
2024/01/29	0.1	107.00	8	106.25	107.50	-7.9	3,775	-0.21%
2024/01/26	9	106.89	0	0.00	106.00	9	3,785	0.24%
2024/01/25	2	108.00	0	0.00	107.00	2	3,787	0.05%
2024/01/24	11	108.95	2	111.00	108.50	9	3,797	0.24%
2024/01/23	6	108.00	0	0.00	108.00	6	3,792	0.16%
2024/01/22	2	107.75	0	0.00	109.50	2	3,808	0.05%
2024/01/19	0.1	106.50	0	0.00	106.00	0.1	3,820	0.00%
2024/01/18	0.2	105.00	0	0.00	105.50	0.2	3,848	0.01%
2024/01/17	22	106.23	0	0.00	106.00	22	3,894	0.56%
2024/01/16	0.4	111.63	0	0.00	111.50	0.4	3,865	0.01%
2024/01/12	14.3	111.47	0	0.00	111.00	14.3	3,894	0.37%
2024/01/11	9	115.17	2	113.75	114.00	7	3,908	0.18%
2024/01/10	0.1	114.00	15	115.33	117.00	-14.9	3,970	-0.38%
2024/01/09	3	113.17	0	0.00	113.50	3	4,128	0.07%
2024/01/08	2.3	117.56	0	0.00	115.50	2.3	4,202	0.05%
2024/01/05	1	117.50	2	118.75	118.50	-1	4,341	-0.02%
2024/01/04	1	117.00	10	117.00	116.50	-9	4,352	-0.21%
2024/01/03	5	117.00	0	0.00	119.50	5	4,423	0.11%
2024/01/02	3	122.00	2	121.50	122.00	1	4,398	0.02%
2023/12/29	0.2	118.50	0	0.00	120.00	0.2	4,380	0.00%
2023/12/28	1	120.00	1	123.50	120.00	0	4,373	0.00%
2023/12/27	1	121.50	1	123.50	122.00	0	4,368	0.00%
2023/12/26	1	120.50	1	121.50	121.00	0	4,337	0.00%
2023/12/25	4	121.25	8	121.19	122.00	-4	4,299	-0.09%
2023/12/22	3	117.67	0	0.00	118.00	3	4,259	0.07%
2023/12/21	5	117.00	1	116.00	116.00	4	4,258	0.09%
2023/12/20	5	118.50	5	118.00	117.50	0	4,254	0.00%
2023/12/19	2	118.00	2	116.00	118.50	0	4,245	0.00%
2023/12/18	0	117.50	0	0.00	117.00	0	4,248	0.00%
2023/12/15	5	120.00	4	120.00	119.00	1	4,246	0.02%
2023/12/14	2	120.50	6	119.42	121.00	-4	4,256	-0.09%
2023/12/13	22	120.55	1	121.50	119.50	21	4,237	0.50%
2023/12/12	3	128.00	2	128.75	128.00	1	4,152	0.02%
2023/12/11	17	128.35	0	0.00	127.50	17	4,161	0.41%
2023/12/08	5	129.60	3	130.67	127.50	2	4,218	0.05%
2023/12/07	7	127.86	0	0.00	128.00	7	4,201	0.17%
2023/12/06	7	129.71	9.1	130.60	131.50	-2.1	4,195	-0.05%
2023/12/05	2	126.75	13	129.31	127.00	-11	4,166	-0.26%
2023/12/04	8	133.25	11	132.41	129.50	-3	4,186	-0.07%
2023/12/01	9	131.61	2	131.50	131.00	7	4,173	0.17%
2023/11/30	14	135.32	1	133.00	134.00	13	4,183	0.31%
2023/11/29	17	134.47	22.1	135.82	136.50	-5.1	4,198	-0.12%
2023/11/28	8	129.69	9	130.94	132.50	-1	4,025	-0.02%
2023/11/27	16	130.63	9	128.61	126.50	7	3,997	0.18%
2023/11/24	17	132.15	23.1	131.90	128.00	-6.1	3,972	-0.15%
2023/11/22	13.1	121.94	5.5	124.99	128.00	7.6	3,474	0.22%
2023/11/21	2	120.50	1	119.50	120.00	1	3,257	0.03%
2023/11/20	37	119.99	7	122.21	119.50	30	3,193	0.94%
2023/11/17	5	116.70	9	117.00	118.50	-4	3,044	-0.13%
2023/11/16	9	113.72	1.1	114.86	114.00	7.9	2,984	0.26%
2023/11/15	5	118.50	56	119.19	117.50	-51	2,910	-1.75%
2023/11/14	2	113.25	39	113.21	113.50	-37	2,755	-1.34%
2023/11/13	1.1	108.77	2	107.50	109.00	-0.9	2,731	-0.03%
2023/11/10	4	105.25	0	0.00	105.00	4	2,725	0.15%
2023/11/09	7	106.29	0	0.00	106.00	7	2,722	0.26%
2023/11/07	3	110.50	6	112.00	110.00	-3	2,719	-0.11%
2023/11/06	0	0.00	13	110.77	111.00	-13	2,739	-0.47%
2023/11/03	2	107.50	2	109.75	107.00	0	2,748	0.00%
2023/11/01	11	105.77	0	0.00	105.00	11	2,783	0.40%
2023/10/31	1	109.98	1	107.00	105.50	0	2,804	0.00%
2023/10/30	2	109.00	3	109.33	109.00	-1	2,818	-0.04%
2023/10/27	13	105.42	1	108.50	105.50	12	2,819	0.43%
2023/10/26	30	109.95	0	0.00	107.50	30	2,878	1.04%
2023/10/25	1	114.50	12	114.00	113.50	-11	2,913	-0.38%
2023/10/24	6	109.17	0	0.00	109.50	6	2,972	0.20%
2023/10/23	2.1	112.43	3	109.83	110.00	-0.9	3,163	-0.03%
2023/10/20	2	108.50	4	110.88	112.00	-2	3,248	-0.06%
2023/10/19	5.1	110.01	3	110.00	110.00	2.1	3,244	0.06%
2023/10/18	7	110.29	4	108.50	108.50	3	3,252	0.09%
2023/10/17	19	114.79	13	117.81	111.50	6	3,256	0.18%
2023/10/16	5	116.40	2	120.25	114.50	3	3,177	0.09%
2023/10/13	2	116.24	28	117.04	120.50	-26	3,102	-0.84%
2023/10/12	0	0.00	1	107.50	111.00	-1	2,973	-0.03%
2023/10/11	13	107.58	8	109.19	105.50	5	2,981	0.17%
2023/10/06	1	103.00	1	103.00	103.50	0	2,926	0.00%
2023/10/05	2	104.00	6	105.00	104.00	-4	2,933	-0.14%
2023/10/04	6	103.00	0	0.00	103.50	6	2,935	0.20%
2023/10/03	0	0.00	4	106.63	104.50	-4	2,947	-0.14%
2023/10/02	8	105.63	5	105.80	105.00	3	2,960	0.10%
2023/09/28	3	104.00	0	0.00	103.50	3	2,964	0.10%
2023/09/27	6	104.25	0	0.00	104.00	6	2,970	0.20%
2023/09/26	3	105.17	0	0.00	105.00	3	2,979	0.10%
2023/09/25	7	108.50	0	0.00	108.50	7	2,977	0.24%
2023/09/21	8.1	109.09	0	0.00	109.00	8.1	2,971	0.27%
2023/09/20	1	113.50	1	116.50	113.50	0	2,952	0.00%
2023/09/19	15	116.37	3	115.00	114.50	12	2,955	0.41%
2023/09/18	13	119.38	1	119.00	118.50	12	2,935	0.41%
2023/09/15	8	118.25	3	119.17	118.00	5	2,918	0.17%
2023/09/14	1	113.50	24	115.69	118.00	-23	2,872	-0.80%
2023/09/13	5	112.90	12	113.33	112.00	-7	2,938	-0.24%
2023/09/12	0	0.00	2	116.25	116.50	-2	2,879	-0.07%
2023/09/11	3	116.50	10	118.50	115.50	-7	2,897	-0.24%
2023/09/08	2	116.50	10	117.00	117.50	-8	2,906	-0.28%
2023/09/07	25.1	117.16	22	116.57	116.50	3.1	2,928	0.11%
2023/09/06	1	118.00	0	0.00	118.00	1	2,873	0.03%
2023/09/05	1	118.00	8	118.63	117.50	-7	2,830	-0.25%
2023/09/04	9	116.33	10	117.90	117.50	-1	2,771	-0.04%
2023/09/01	10	113.05	2	112.50	114.00	8	2,689	0.30%
2023/08/31	3	113.00	53	112.32	113.00	-50	2,671	-1.87%
2023/08/30	9.1	107.84	7	110.50	108.00	2.1	2,608	0.08%
2023/08/29	28	106.23	6	107.17	108.00	22	2,547	0.86%
2023/08/28	3	103.00	7	102.36	103.00	-4	2,488	-0.16%
2023/08/25	3	99.87	4	100.38	99.60	-1	2,568	-0.04%
2023/08/24	6	99.83	2.3	98.46	98.20	3.7	2,622	0.14%
2023/08/22	2	99.90	2	97.60	97.80	0	2,683	0.00%
2023/08/21	1	100.50	1	99.90	99.40	0	2,689	0.00%
2023/08/18	11	100.16	1	101.00	99.50	10	2,693	0.37%
2023/08/17	5	98.94	4.1	98.93	102.00	0.9	2,698	0.03%
2023/08/16	2	94.40	7.2	94.67	96.60	-5.2	2,681	-0.19%
2023/08/15	1	94.70	1	95.30	94.80	0	2,686	0.00%
2023/08/14	1	93.93	5	93.10	94.40	-4	2,694	-0.15%
2023/08/11	0	98.60	1	99.20	98.10	-1	2,680	-0.04%
2023/08/10	13	98.96	2	100.75	98.10	11	2,673	0.41%
2023/08/09	3	103.50	1	102.00	103.00	2	2,643	0.08%
2023/08/08	1	105.00	0	0.00	105.00	1	2,629	0.04%
2023/08/07	20	106.65	4	109.00	106.50	16	2,629	0.61%
2023/08/04	11	109.95	5	113.20	109.00	6	2,606	0.23%
2023/08/02	14	110.79	0	0.00	111.50	14	2,584	0.54%
2023/08/01	7	114.93	4	116.50	114.00	3	2,570	0.12%
2023/07/31	14.4	116.95	2	114.00	115.00	12.4	2,571	0.48%
2023/07/28	1.1	120.05	0	0.00	120.00	1.1	2,509	0.04%
2023/07/27	5	120.30	21	118.71	120.00	-16	2,443	-0.65%
2023/07/26	19	117.21	12	120.46	113.50	7	2,343	0.30%
2023/07/25	4	118.00	30	115.82	117.50	-26	2,174	-1.20%
2023/07/24	9	110.17	4	114.00	109.00	5	2,094	0.24%
2023/07/21	10	111.95	1	112.00	112.50	9	2,119	0.42%
2023/07/20	2	116.00	6	116.33	115.00	-4	2,140	-0.19%
2023/07/19	7	114.21	28	113.77	114.00	-21	2,105	-1.00%
2023/07/18	4	107.75	2	107.50	107.50	2	2,059	0.10%
2023/07/17	2	109.50	8	109.56	110.00	-6	2,080	-0.29%
2023/07/14	9	107.72	0	0.00	106.00	9	2,065	0.44%
2023/07/13	2	110.50	14	110.57	110.00	-12	2,059	-0.58%
2023/07/12	5	107.00	4	109.00	107.00	1	2,053	0.05%
2023/07/11	3	107.50	2	107.75	107.50	1	2,064	0.05%
2023/07/10	11	106.14	0	0.00	106.00	11	2,141	0.51%
2023/07/07	18	109.06	0	0.00	108.50	18	2,219	0.81%
2023/07/06	1	112.50	1	112.50	112.50	0	2,220	0.00%
2023/07/05	1	114.00	1	114.50	112.50	0	2,225	0.00%
2023/07/04	1.1	114.00	7	114.07	114.00	-6	2,251	-0.26%
2023/07/03	1	112.00	10	111.50	112.00	-9	2,269	-0.40%
2023/06/30	1	112.00	1	111.00	112.00	0	2,275	0.00%
2023/06/29	0	0.00	4	111.50	111.50	-4	2,295	-0.17%
2023/06/28	14	110.07	1	110.00	109.50	13	2,320	0.56%
2023/06/27	4	111.50	3	110.00	109.50	1	2,361	0.04%
2023/06/26	0	0.00	3	114.00	113.00	-3	2,383	-0.13%
2023/06/21	6	114.50	2	115.00	115.50	4	2,566	0.16%
2023/06/20	3	115.50	0	0.00	115.50	3	2,605	0.12%
2023/06/19	13	116.65	13.3	118.63	116.00	-0.3	2,700	-0.01%
2023/06/16	5	114.20	1	116.00	114.00	4	2,659	0.15%
2023/06/15	7	116.29	0	0.00	116.00	7	2,690	0.26%
2023/06/14	4	118.88	4	119.00	117.50	0	2,712	0.00%
2023/06/13	1.3	116.90	5	116.10	117.50	-3.7	2,727	-0.14%
2023/06/12	2	113.00	1	114.50	113.00	1	2,720	0.04%
2023/06/09	3	113.83	1	115.50	113.00	2	2,799	0.07%
2023/06/08	7	114.29	0	0.00	113.50	7	2,995	0.23%
2023/06/07	5	114.40	6	115.67	116.00	-1	3,070	-0.03%
2023/06/06	8	116.88	2	115.75	114.50	6	3,256	0.18%
2023/06/05	3	120.00	12	119.21	119.00	-9	3,270	-0.28%
2023/06/02	3	117.00	1	116.50	116.50	2	3,297	0.06%
2023/06/01	6	116.67	1	117.00	117.00	5	3,392	0.15%
2023/05/31	5.1	117.71	9	117.94	117.50	-4	3,444	-0.11%
2023/05/30	5.1	114.58	1	114.00	115.00	4.1	3,404	0.12%
2023/05/29	0	0.00	4	109.13	112.50	-4	3,411	-0.12%
2023/05/26	2	106.00	0	0.00	106.00	2	3,510	0.06%
2023/05/25	1	109.00	1	111.50	109.00	0	3,643	0.00%
2023/05/24	1	109.50	1	109.50	109.50	0	3,766	0.00%
2023/05/22	0	0.00	1	109.50	110.00	-1	4,239	-0.02%
2023/05/19	1	108.00	1	110.50	108.00	0	4,507	0.00%
2023/05/18	1	109.50	2	109.50	109.50	-1	4,583	-0.02%
2023/05/17	1	107.50	2	107.00	107.50	-1	4,683	-0.02%
2023/05/16	1	105.50	1	106.00	105.50	0	4,965	0.00%
2023/05/15	1	105.00	1	104.50	105.00	0	5,020	0.00%
2023/05/12	1	105.51	2	104.00	107.50	-1	5,141	-0.02%
2023/05/09	1	107.01	2	109.25	107.50	-1	5,553	-0.02%
2023/05/08	1	109.00	0	0.00	109.00	1	5,808	0.02%
2023/05/05	0	0.00	14	109.25	110.00	-14	6,254	-0.22%
2023/05/03	2	109.00	0	0.00	109.50	2	6,431	0.03%
2023/05/02	1	109.00	0	0.00	110.00	1	6,480	0.02%
2023/04/28	5	106.50	1	105.50	108.00	4	6,574	0.06%
2023/04/27	5	103.20	2	103.50	103.50	3	6,555	0.05%
2023/04/26	6	104.00	5	103.80	105.50	1	6,583	0.02%
2023/04/25	4	103.51	1	104.50	102.50	3	6,707	0.04%
2023/04/24	5	110.00	1	108.50	108.50	4	6,698	0.06%
2023/04/21	4	114.38	11	112.50	111.50	-7	6,702	-0.10%
2023/04/20	1	117.50	1	115.50	115.50	0	6,780	0.00%
2023/04/18	3	121.83	1	121.50	121.50	2	6,814	0.03%
2023/04/17	1	122.50	1	124.50	124.50	0	6,883	0.00%
2023/04/14	4.1	124.38	3	124.17	123.00	1.1	6,991	0.02%
2023/04/13	7.1	124.99	1	122.00	122.00	6.1	7,028	0.09%
2023/04/12	20	128.00	30	127.88	130.00	-10	6,966	-0.14%
2023/04/11	2	125.50	1	125.00	125.50	1	6,893	0.01%
2023/04/07	8	125.50	4	126.00	125.50	4	6,957	0.06%
2023/04/06	1	120.50	1	124.50	125.50	0	6,940	0.00%
2023/03/31	1	122.00	1	122.50	122.50	0	6,936	0.00%
2023/03/30	0	0.00	1.3	122.40	122.00	-1.3	6,950	-0.02%
2023/03/29	5	120.00	3	121.83	119.00	2	6,962	0.03%
2023/03/28	3.2	122.34	16	122.66	121.00	-12.8	7,000	-0.18%
2023/03/27	2.1	125.60	1	126.50	125.50	1.1	6,987	0.02%
2023/03/24	37	129.55	21.1	129.08	127.50	15.9	7,028	0.23%
2023/03/23	6	125.67	3	125.83	125.50	3	6,863	0.04%
2023/03/22	7	127.43	10	128.40	126.00	-3	6,859	-0.04%
2023/03/21	0	0.00	2	122.25	125.50	-2	6,789	-0.03%
2023/03/20	5.1	120.61	14	121.00	120.50	-8.9	6,795	-0.13%
2023/03/17	2	120.00	3	119.50	119.50	-1	6,849	-0.01%
2023/03/16	2	116.00	4	116.63	116.50	-2	6,879	-0.03%
2023/03/15	1	118.50	6	119.33	117.00	-5	6,955	-0.07%
2023/03/14	25	117.86	12	118.04	116.50	13	7,024	0.19%
2023/03/13	12	115.79	14	119.79	120.50	-2	7,217	-0.03%
2023/03/10	12	124.46	11	124.45	124.00	1	7,418	0.01%
2023/03/09	27.1	132.96	15	132.27	128.00	12.1	7,584	0.16%
2023/03/08	1	126.00	3.5	126.00	128.00	-2.5	7,472	-0.03%
2023/03/07	5	128.00	4	127.63	127.00	1	7,556	0.01%
2023/03/06	2	129.75	4	129.63	130.00	-2	7,594	-0.03%
2023/03/03	7	128.07	8.2	127.64	127.00	-1.2	7,687	-0.01%
2023/03/02	4.2	126.86	2	127.50	126.50	2.2	7,798	0.03%
2023/03/01	3	125.00	5	125.50	127.00	-2	7,790	-0.03%
2023/02/24	11.3	125.20	14.4	126.09	124.00	-3.1	7,833	-0.04%
2023/02/23	6.1	127.19	8	126.75	128.00	-1.9	7,790	-0.02%
2023/02/22	13.2	122.44	15	122.00	122.50	-1.8	7,937	-0.02%
2023/02/21	9	128.56	6	127.42	127.00	3	8,019	0.04%
2023/02/20	37	127.22	27	127.26	127.50	10	7,974	0.13%
2023/02/17	36	122.03	41.2	121.57	123.00	-5.2	7,825	-0.07%
2023/02/16	11.3	117.49	3	118.00	118.50	8.3	7,829	0.11%
2023/02/15	9.3	115.57	11	115.27	115.50	-1.7	8,157	-0.02%
2023/02/14	11.1	119.01	12	120.67	116.50	-0.9	8,149	-0.01%
2023/02/13	4.2	114.76	0	0.00	115.50	4.2	8,051	0.05%
2023/02/10	2.3	116.82	9.1	117.45	115.00	-6.7	8,172	-0.08%
2023/02/09	25.2	117.45	28.1	117.04	117.00	-2.9	8,302	-0.03%
2023/02/08	20.2	116.77	15.2	117.14	114.50	5	8,304	0.06%
2023/02/07	8.2	115.62	6	115.75	115.50	2.2	8,270	0.03%
2023/02/06	9	118.11	5	118.20	119.00	4	8,347	0.05%
2023/02/03	16	114.16	32	116.94	118.00	-16	8,352	-0.19%
2023/02/02	3	108.67	7	109.79	108.50	-4	8,079	-0.05%
2023/02/01	7	105.57	2.1	106.45	105.50	4.9	8,565	0.06%
2023/01/31	5.1	103.50	6	103.83	104.50	-0.9	8,592	-0.01%
2023/01/30	4	101.73	16.8	100.98	103.00	-12.7	8,629	-0.15%
2023/01/17	6	97.70	1	97.50	96.80	5	8,747	0.06%
2023/01/16	1	95.20	2	96.45	97.40	-1	8,952	-0.01%
2023/01/13	33	96.59	30	96.89	96.00	3	8,997	0.03%
2023/01/12	2	95.80	2	96.90	95.30	0	8,962	0.00%
2023/01/11	1.1	98.12	0	0.00	98.30	1.1	8,993	0.01%
2023/01/10	13	99.22	11	98.25	97.50	2	9,081	0.02%
2023/01/09	6	96.95	19	97.74	96.70	-13	9,089	-0.14%
2023/01/06	12	97.08	4	96.48	96.70	8	9,139	0.09%
2023/01/05	7	96.51	3	97.00	96.00	4	9,212	0.04%
2023/01/04	26	96.23	25	95.98	96.10	1	9,225	0.01%
2023/01/03	2	90.40	1.1	91.92	92.50	0.9	9,221	0.01%
2022/12/30	1.1	88.99	0	0.00	88.00	1.1	9,307	0.01%
2022/12/29	2	87.70	2	88.00	87.80	0	9,430	0.00%
2022/12/28	1	89.30	1	90.30	88.30	0	9,677	0.00%
2022/12/27	10	90.30	10	91.10	90.30	0	9,891	0.00%
2022/12/26	2	88.25	2	88.20	87.60	0	10,053	0.00%
2022/12/23	1.1	88.77	1	86.40	88.80	0.1	10,276	0.00%
2022/12/22	3	89.40	2	88.90	88.60	1	10,418	0.01%
2022/12/21	1	89.00	0	0.00	88.40	1	10,525	0.01%
2022/12/20	10	90.16	8	94.88	89.30	2	10,634	0.02%
2022/12/19	1	94.30	0	0.00	93.70	1	10,700	0.01%
2022/12/16	3	97.20	11	96.45	95.70	-8	10,759	-0.07%
2022/12/15	1	101.00	0	0.00	101.00	1	10,815	0.01%
2022/12/14	1	101.50	0	0.00	102.50	1	10,830	0.01%
2022/12/13	1	101.50	1	101.00	101.00	0	10,885	0.00%
2022/12/12	4	101.88	23	101.63	101.00	-19	10,901	-0.17%
2022/12/09	28	106.52	13	106.15	105.50	15	10,914	0.14%
2022/12/08	2	104.75	5	104.60	104.00	-3	10,879	-0.03%
2022/12/07	4.1	105.12	2	104.50	103.00	2.1	10,887	0.02%
2022/12/06	8	105.69	7	106.07	104.50	1	10,835	0.01%
2022/12/05	17.1	110.64	6	109.25	109.50	11.1	10,850	0.10%
2022/12/02	14.1	106.96	14.2	107.02	107.00	-0.2	10,675	0.00%
2022/12/01	53	98.10	59.1	98.69	100.00	-6.1	10,409	-0.06%
2022/11/30	0	0.00	6	95.77	93.70	-6	10,390	-0.06%
2022/11/29	18	94.94	2	95.70	94.50	16	10,435	0.15%
2022/11/28	4	95.65	13	97.17	97.60	-9	10,366	-0.09%
2022/11/25	58	97.55	56	97.42	96.50	2	10,336	0.02%
2022/11/24	51	94.75	53	95.36	96.20	-2	10,197	-0.02%
2022/11/23	0	0.00	2	91.05	91.10	-2	10,093	-0.02%
2022/11/22	8.1	92.68	5	91.82	90.90	3.1	10,131	0.03%
2022/11/21	23	96.02	23	95.57	94.30	0	10,157	0.00%
2022/11/18	45	97.11	39	96.75	95.10	6	10,210	0.06%
2022/11/17	41	96.15	42.1	96.17	96.30	-1.1	10,032	-0.01%
2022/11/16	62	95.06	69	94.53	94.30	-7	9,957	-0.07%
2022/11/15	67	93.87	60	93.79	94.50	7	9,958	0.07%
2022/11/14	39	93.58	34	94.04	95.00	5	10,052	0.05%
2022/11/11	50.2	93.79	47	94.29	91.70	3.2	10,143	0.03%
2022/11/10	28	91.83	30	91.22	91.00	-2	9,942	-0.02%
2022/11/09	8	91.60	10	91.34	91.80	-2	10,574	-0.02%
2022/11/08	9	90.81	17	91.00	88.50	-8	10,728	-0.07%
2022/11/07	35	89.81	25	90.71	89.00	10	10,775	0.09%
2022/11/04	13	88.68	13.2	89.24	89.00	-0.2	10,622	0.00%
2022/11/03	13	89.06	12	89.00	88.60	1	10,544	0.01%
2022/11/02	29	88.96	31	88.91	89.00	-2	10,572	-0.02%
2022/11/01	38	86.00	53	86.06	87.10	-15	10,461	-0.14%
2022/10/31	39	83.34	31	83.22	83.40	8	10,351	0.08%
2022/10/28	39	82.16	27	82.57	82.10	12	10,407	0.12%
2022/10/27	3	79.80	7	81.16	82.60	-4	9,923	-0.04%
2022/10/26	3	75.23	8	75.48	75.10	-5	9,967	-0.05%
2022/10/25	23.2	76.32	27	76.29	75.20	-3.8	9,988	-0.04%
2022/10/24	38	83.36	32	84.37	82.10	6	10,014	0.06%
2022/10/21	4	81.83	5	80.68	80.10	-1	10,055	-0.01%
2022/10/20	35	83.54	34	84.03	83.60	1	10,334	0.01%
2022/10/19	2	87.65	2	87.20	85.20	0	10,430	0.00%
2022/10/18	5	88.46	9	87.72	87.40	-4	10,586	-0.04%
2022/10/17	7	86.21	7	85.68	89.70	0	11,013	0.00%
2022/10/14	7	82.30	7	84.24	85.80	0	11,393	0.00%
2022/10/13	9.1	82.38	11	79.99	78.00	-1.9	11,510	-0.02%
2022/10/12	8	86.26	3	85.87	84.40	5	11,553	0.04%
2022/10/11	11	87.15	18	87.28	86.40	-7	11,710	-0.06%
2022/10/07	4	92.83	2	92.00	90.30	2	11,951	0.02%
2022/10/06	4	93.55	6	94.50	93.70	-2	12,160	-0.02%
2022/10/05	19	94.33	15	94.04	92.50	4	12,257	0.03%
2022/10/04	20	92.49	20	93.15	94.00	0	12,307	0.00%
2022/10/03	13	91.53	11	93.05	92.70	2	12,390	0.02%
2022/09/30	3	87.17	4	87.50	88.10	-1	12,546	-0.01%
2022/09/29	4	85.33	3	85.47	83.30	1	12,679	0.01%
2022/09/28	2	92.15	3	90.00	88.80	-1	12,789	-0.01%
2022/09/27	3	90.17	2	90.20	93.40	1	12,951	0.01%
2022/09/26	5	93.68	5	90.16	87.60	0	13,042	0.00%
2022/09/23	2	98.95	2	96.90	96.60	0	13,268	0.00%
2022/09/22	6	97.72	2	98.45	100.50	4	13,500	0.03%
2022/09/21	2	99.40	2	99.00	98.00	0	13,616	0.00%
2022/09/20	4	98.36	5	99.10	99.30	-1	13,833	-0.01%
2022/09/19	1	100.49	3	99.93	99.50	-2	13,892	-0.01%
2022/09/16	2	102.75	3	101.17	100.00	-1	14,077	-0.01%
2022/09/15	7	105.64	11	105.86	103.00	-4	14,300	-0.03%
2022/09/14	1	102.00	0	0.00	107.00	1	14,506	0.01%
2022/09/12	2	107.00	1	107.50	104.50	1	14,947	0.01%
2022/09/08	7	102.43	1	104.00	104.50	6	15,021	0.04%
2022/09/07	2	100.51	3	100.47	101.50	-1	15,044	-0.01%
2022/09/06	2	111.25	5	106.30	102.50	-3	15,134	-0.02%
2022/09/05	1	117.46	0	0.00	113.00	1	15,073	0.01%
2022/09/02	1	121.45	7.1	120.21	120.00	-6.1	15,046	-0.04%
2022/09/01	3	120.83	3	120.83	120.00	0	15,125	0.00%
2022/08/31	2	120.27	4	124.13	123.50	-2	15,229	-0.01%
2022/08/30	1	123.00	0	0.00	120.50	1	15,284	0.01%
2022/08/29	0.3	120.10	4	120.00	122.50	-3.8	15,418	-0.02%
2022/08/26	8	126.69	2	127.50	125.50	6	15,490	0.04%
2022/08/25	1	130.50	4	129.38	127.00	-3	15,557	-0.02%
2022/08/24	5	127.70	5	127.00	125.50	0	15,670	0.00%
2022/08/23	1	128.00	6	126.42	129.00	-5	15,831	-0.03%
2022/08/22	104	129.00	102.8	130.55	128.00	1.2	15,996	0.01%	大買/大賣/
2022/08/19	13	133.65	7	133.86	133.00	6	16,019	0.04%
2022/08/18	13	130.23	15	132.57	132.00	-2	15,969	-0.01%
2022/08/17	6	130.25	6	129.33	128.00	0	15,821	0.00%
2022/08/16	69	133.11	52	132.13	131.50	17	15,835	0.11%
2022/08/15	15.8	127.35	20.1	128.60	130.50	-4.3	15,334	-0.03%
2022/08/12	10	118.75	9.1	118.29	119.00	0.9	15,269	0.01%
2022/08/11	8	114.81	7	115.64	113.50	1	15,319	0.01%
2022/08/10	5	112.70	6	114.50	115.00	-1	15,659	-0.01%
2022/08/09	13	115.69	13	115.15	114.50	0	16,036	0.00%
2022/08/08	2	112.25	8	113.44	114.00	-6	16,251	-0.04%
2022/08/05	6	116.33	5	117.20	116.00	1	16,600	0.01%
2022/08/04	5	112.70	12	114.88	115.00	-7	16,799	-0.04%
2022/08/03	7	115.92	4	115.25	111.00	3	16,929	0.02%
2022/08/02	19	116.16	19	117.11	118.50	0	17,154	0.00%
2022/08/01	1	120.00	1	119.00	120.50	0	17,327	0.00%
2022/07/29	13	120.04	16	119.47	120.50	-3	17,475	-0.02%
2022/07/28	31	122.18	25	122.06	119.50	6	17,587	0.03%
2022/07/27	31	122.81	33	124.11	125.50	-2	17,514	-0.01%
2022/07/26	279	130.90	287	132.92	129.50	-8	17,300	-0.05%	大買/大賣/
2022/07/25	19	139.10	18	137.67	137.00	1	17,314	0.01%
2022/07/22	54	146.82	46	146.53	143.00	8	17,441	0.05%
2022/07/21	22	140.95	18	140.14	145.00	4	17,174	0.02%
2022/07/20	21	134.55	16.5	134.65	133.50	4.5	17,003	0.03%
2022/07/19	2.5	132.00	4	132.00	130.50	-1.5	17,046	-0.01%
2022/07/18	10	136.15	11	135.50	132.50	-1	17,195	-0.01%
2022/07/15	43.1	134.31	37	133.99	133.00	6.1	17,198	0.04%
2022/07/14	19	128.68	19.1	127.60	134.00	-0.1	17,096	0.00%
2022/07/13	2	131.72	1	128.00	126.00	1	17,010	0.01%
2022/07/12	3	126.67	4	125.13	127.00	-1	17,014	-0.01%
2022/07/11	5	130.89	5	129.60	131.50	0	17,012	0.00%
2022/07/08	5	132.80	5	130.40	134.50	0	16,992	0.00%
2022/07/07	13	129.96	21	130.24	128.00	-8	16,796	-0.05%
2022/07/06	3	132.00	12	129.70	125.00	-9	16,633	-0.05%
2022/07/05	6	136.25	6	136.50	138.50	0	16,483	0.00%
2022/07/04	3	140.33	4	140.88	135.50	-1	16,684	-0.01%
2022/07/01	2	144.25	3	142.00	140.50	-1	16,796	-0.01%
2022/06/30	9	145.17	13	145.23	149.00	-4	16,587	-0.02%
2022/06/29	4.1	147.16	12	146.92	150.50	-7.9	16,412	-0.05%
2022/06/28	11	156.94	11	149.82	148.50	0	16,339	0.00%
2022/06/27	14	166.43	12	167.00	164.50	2	16,379	0.01%
2022/06/24	9	161.67	6	161.08	160.00	3	16,541	0.02%
2022/06/23	14	160.25	8	161.25	161.00	6	16,472	0.04%
2022/06/22	11	164.90	18	158.75	155.50	-7	16,295	-0.04%
2022/06/21	48	167.88	39	168.47	171.50	9	16,251	0.06%
2022/06/20	39.1	173.13	38	176.09	164.50	1.1	16,400	0.01%
2022/06/17	17	185.97	23.1	186.27	182.50	-6.1	16,557	-0.04%
2022/06/16	26.4	198.80	30	198.10	191.00	-3.7	17,063	-0.02%
2022/06/15	26	206.56	9.1	205.29	199.00	16.9	17,598	0.10%
2022/06/14	13	201.12	12	203.04	204.50	1	17,776	0.01%
2022/06/13	2	195.76	3	199.50	201.00	-1	18,080	-0.01%
2022/06/10	6	199.09	9	199.72	201.00	-3	18,463	-0.02%
2022/06/09	14	199.21	14	201.83	204.00	0	18,948	0.00%
2022/06/08	20	200.88	21	201.83	200.50	-1	19,158	-0.01%
2022/06/07	35.1	201.22	39	202.42	200.50	-4	19,466	-0.02%
2022/06/06	20	208.40	2	210.25	208.50	18	19,980	0.09%
2022/06/02	23	211.07	26.1	211.77	213.50	-3.1	20,703	-0.01%
2022/06/01	19	211.13	18	211.14	208.50	1	21,005	0.00%
2022/05/31	121.1	209.71	19	210.61	211.50	102.1	21,454	0.48%	大買/鉅額交易
2022/05/30	3	200.67	11.2	206.43	211.50	-8.2	22,102	-0.04%
2022/05/27	3.1	194.85	5	196.89	192.50	-1.9	22,692	-0.01%
2022/05/26	6	195.08	2	198.50	191.00	4	23,005	0.02%
2022/05/25	4	196.00	7	195.95	197.50	-3	23,638	-0.01%
2022/05/24	5	195.79	6.1	196.07	194.00	-1	23,892	0.00%
2022/05/23	5	207.30	8	209.06	202.00	-3	24,202	-0.01%
2022/05/20	37	211.70	18	212.58	208.00	19	24,359	0.08%
2022/05/19	11.1	207.72	7	206.21	213.50	4.1	24,259	0.02%
2022/05/18	29.1	215.67	21	215.60	213.50	8.1	24,343	0.03%
2022/05/17	18	203.78	18	204.28	212.00	0	24,314	0.00%
2022/05/16	30	200.05	49	199.93	196.00	-19	24,621	-0.08%
2022/05/13	22	194.55	26.1	194.24	197.00	-4.1	25,140	-0.02%
2022/05/12	10.1	190.84	6	186.83	183.50	4.1	25,318	0.02%
2022/05/11	20	190.95	109	194.78	194.50	-89	25,571	-0.35%	大賣/
2022/05/10	26	188.19	20	189.98	196.50	6	26,008	0.02%
2022/05/09	3	186.00	7	182.50	184.50	-4	26,206	-0.02%
2022/05/06	7.1	197.44	9	197.56	192.00	-2	26,424	-0.01%
2022/05/05	28	214.36	23	212.31	211.50	5	26,377	0.02%
2022/05/04	40	206.34	44	204.70	205.00	-4	26,305	-0.02%
2022/05/03	4	203.88	15	204.20	205.00	-11	26,451	-0.04%
2022/04/29	13	206.27	5	204.10	199.50	8	26,513	0.03%
2022/04/28	34	205.13	28	204.70	204.00	6	26,627	0.02%
2022/04/27	233	204.08	33	197.61	203.50	200	26,744	0.75%	大買/鉅額交易
2022/04/26	25	201.92	43	203.16	203.50	-18	26,663	-0.07%
2022/04/25	44	203.69	23.3	201.63	199.50	20.8	26,652	0.08%
2022/04/22	7	230.92	4	231.75	221.50	3	26,853	0.01%
2022/04/21	305	235.80	435	228.66	239.00	-130	26,713	-0.49%	大買/大賣/鉅額交易
2022/04/20	859	225.85	861	223.17	229.00	-2	26,560	-0.01%	大買/大賣/
2022/04/19	378	223.69	307	230.31	221.50	71	26,443	0.27%	大買/大賣/
2022/04/18	19	224.97	38	224.92	226.50	-19	26,356	-0.07%
2022/04/15	346.1	225.96	345	227.09	225.50	1.1	26,358	0.00%	大買/大賣/
2022/04/14	309.1	237.61	445	250.20	232.00	-135.9	26,251	-0.52%	大買/大賣/鉅額交易
2022/04/13	29.2	256.05	10	252.65	248.00	19.2	26,134	0.07%
2022/04/12	16	256.34	17	258.35	249.50	-1	26,067	0.00%
2022/04/11	3.1	254.30	8	262.69	246.00	-4.9	25,928	-0.02%
2022/04/08	37.1	267.97	32	266.84	264.50	5.1	25,894	0.02%
2022/04/07	77.1	291.04	100	294.07	272.00	-23	25,455	-0.09%
2022/04/06	48	300.64	24	299.98	302.00	24	25,191	0.10%
2022/04/01	3	295.17	5	296.80	300.00	-2	25,234	-0.01%
2022/03/31	6	302.08	9	299.39	302.00	-3	25,247	-0.01%
2022/03/30	20	313.98	25	310.32	304.50	-5	25,271	-0.02%
2022/03/29	16	311.75	18	315.31	309.00	-2	25,361	-0.01%
2022/03/28	33	293.33	35	298.27	303.00	-2	25,412	-0.01%
2022/03/25	7.4	297.58	5	295.20	292.50	2.4	25,973	0.01%
2022/03/24	7	305.49	5	305.10	292.00	2	26,531	0.01%
2022/03/23	36	322.12	31	314.66	298.00	5	26,924	0.02%
2022/03/22	53	301.67	44.7	303.80	307.00	8.3	26,954	0.03%
2022/03/21	62	296.94	65.1	298.75	306.50	-3.1	26,822	-0.01%
2022/03/18	45.2	290.33	38.1	288.48	291.50	7.2	26,240	0.03%
2022/03/17	19	280.66	28	286.02	292.00	-9	25,674	-0.04%
2022/03/16	76	266.14	75.5	265.45	265.50	0.5	25,410	0.00%
2022/03/15	23	286.57	27.2	276.08	265.00	-4.2	25,180	-0.02%
2022/03/14	50	296.10	46	296.67	294.00	4	24,990	0.02%
2022/03/11	40	281.26	42.2	284.96	289.50	-2.2	24,549	-0.01%
2022/03/10	40	280.28	33	277.23	279.00	7	24,273	0.03%
2022/03/09	71	274.79	97	275.04	270.50	-26	24,002	-0.11%
2022/03/08	90.1	272.52	70	273.51	265.50	20.1	23,491	0.09%
2022/03/07	9.2	269.49	8	269.93	265.00	1.2	22,922	0.01%
2022/03/04	34.1	290.22	35	287.56	281.00	-1	22,690	0.00%
2022/03/03	47.1	291.45	53.5	294.47	293.50	-6.4	22,257	-0.03%
2022/03/02	82.2	259.85	92.5	262.44	273.00	-10.3	21,598	-0.05%
2022/03/01	26	250.31	31	250.32	248.50	-5	20,908	-0.02%
2022/02/25	67	246.43	47	247.03	245.00	20	20,682	0.10%
2022/02/24	37	235.93	36	234.15	233.00	1	20,263	0.00%
2022/02/23	31	234.95	30	235.58	238.50	1	20,564	0.00%
2022/02/22	31	234.23	21	231.02	226.50	10	20,451	0.05%
2022/02/21	11	235.23	11	239.27	240.00	0	20,648	0.00%
2022/02/18	21	235.00	18	237.47	238.50	3	21,484	0.01%
2022/02/17	20	238.43	26	238.31	236.00	-6	21,706	-0.03%
2022/02/16	47	249.10	44	249.19	245.50	3	22,235	0.01%
2022/02/15	35.3	263.92	37.2	263.47	245.00	-1.9	22,917	-0.01%
2022/02/14	42.2	265.21	32	266.13	265.00	10.2	22,606	0.05%
2022/02/11	41	259.16	50.3	261.67	271.00	-9.3	22,673	-0.04%
2022/02/10	33	251.73	45	250.67	246.50	-12	22,468	-0.05%
2022/02/09	20	233.00	23.1	237.33	243.00	-3.1	21,779	-0.01%
2022/02/08	42.1	218.49	49	218.94	221.00	-6.9	21,383	-0.03%
2022/02/07	11	202.91	13	206.27	213.50	-2	21,002	-0.01%
2022/01/26	50	202.59	51	197.24	194.50	-1	21,059	0.00%
2022/01/25	34	206.59	36.2	206.27	205.00	-2.1	21,190	-0.01%
2022/01/24	10	199.65	13.4	201.32	204.50	-3.4	21,345	-0.02%
2022/01/21	32	204.72	17	203.94	198.00	15	21,519	0.07%
2022/01/20	26.2	210.44	32.4	211.06	210.00	-6.2	21,736	-0.03%
2022/01/19	19	205.61	22	205.23	207.00	-3	21,725	-0.01%
2022/01/18	20	205.10	17	206.12	205.50	3	22,038	0.01%
2022/01/17	12.1	200.90	16.5	200.20	203.50	-4.4	21,998	-0.02%
2022/01/14	20	187.15	23	188.26	192.00	-3	21,910	-0.01%
2022/01/13	4	186.25	1.1	185.77	185.50	2.9	22,163	0.01%
2022/01/12	6.1	192.25	4	192.13	191.50	2.1	22,460	0.01%
2022/01/11	5	189.80	6	187.58	191.50	-1	22,880	0.00%
2022/01/10	24	188.62	24	189.65	190.00	0	22,961	0.00%
2022/01/07	8	183.25	2	187.00	179.00	6	23,066	0.03%
2022/01/06	3	192.83	3	192.84	194.00	0	23,236	0.00%
2022/01/05	2	192.49	3	194.83	188.00	-1	23,394	0.00%
2022/01/04	11	198.82	13	198.69	198.00	-2	23,775	-0.01%
2022/01/03	9	199.06	7	198.71	196.00	2	24,054	0.01%
2021/12/30	3	198.00	4	198.13	201.50	-1	24,307	0.00%
2021/12/29	8	198.00	11	197.05	197.00	-3	24,731	-0.01%
2021/12/28	18	200.53	19	201.34	199.50	-1	25,218	0.00%
2021/12/27	4	197.00	5	195.40	198.00	-1	25,437	0.00%
2021/12/24	13	206.12	9	200.61	199.00	4	25,595	0.02%
2021/12/23	21	209.76	19	209.74	206.00	2	25,704	0.01%
2021/12/22	27	208.61	25	207.58	204.00	2	25,675	0.01%
2021/12/21	53	207.04	61.5	207.09	206.50	-8.5	25,621	-0.03%
2021/12/20	23.5	212.88	27	212.85	198.00	-3.5	25,464	-0.01%
2021/12/17	36	208.76	33	203.64	205.00	3	25,290	0.01%
2021/12/16	16	198.38	19.1	203.34	208.00	-3	25,375	-0.01%
2021/12/15	12	187.21	14	188.57	189.50	-2	25,699	-0.01%
2021/12/14	12	179.42	12	180.29	179.50	0	25,866	0.00%
2021/12/13	3	183.00	6	183.33	183.50	-3	26,304	-0.01%
2021/12/10	9	183.22	2	181.75	180.50	7	26,599	0.03%
2021/12/09	15	188.80	13	188.04	186.50	2	26,821	0.01%
2021/12/08	6	191.42	7	191.42	195.00	-1	27,138	0.00%
2021/12/07	14	186.25	14	187.86	184.00	0	27,624	0.00%
2021/12/06	5	184.30	6	186.50	187.50	-1	27,917	0.00%
2021/12/03	12	186.00	6	185.83	183.00	6	29,107	0.02%
2021/12/02	16	187.38	7	188.14	185.50	9	29,262	0.03%
2021/12/01	4	189.75	3	194.17	194.00	1	29,561	0.00%
2021/11/30	7	189.07	5	187.70	182.50	2	30,953	0.01%
2021/11/29	15	176.73	17	180.00	185.00	-2	31,179	-0.01%
2021/11/26	19	178.68	18	177.78	177.00	1	31,689	0.00%
2021/11/25	13	184.50	12.1	185.55	181.00	1	32,666	0.00%
2021/11/24	10	184.95	5	186.10	188.00	5	32,558	0.02%
2021/11/23	5	193.80	13	186.12	189.00	-8	32,605	-0.02%
2021/11/22	27.1	197.28	28	200.25	193.50	-1	32,490	0.00%
2021/11/19	9.2	190.09	11	188.37	188.50	-1.8	32,013	-0.01%
2021/11/18	24	193.19	17	192.85	190.00	7	32,109	0.02%
2021/11/17	32	188.75	42	191.03	193.00	-10	32,077	-0.03%
2021/11/16	20.2	177.46	18	178.00	179.00	2.2	31,411	0.01%
2021/11/15	29	177.71	46.1	179.78	182.00	-17.1	31,398	-0.05%
2021/11/12	76.2	172.47	75	169.89	165.50	1.1	30,764	0.00%
2021/11/11	19	153.27	45.2	159.82	166.50	-26.2	29,670	-0.09%
2021/11/10	38	152.50	38	152.87	151.50	0	29,338	0.00%
2021/11/09	10.1	147.51	16	147.47	147.00	-5.9	28,924	-0.02%
2021/11/08	9	137.17	9	136.72	138.50	0	28,818	0.00%
2021/11/05	6	137.83	4	136.25	138.50	2	29,012	0.01%
2021/11/04	20	136.80	5	136.20	135.50	15	29,134	0.05%
2021/11/03	3	139.00	23	137.61	138.50	-20	29,096	-0.07%
2021/11/02	25.9	145.55	9	143.83	142.00	16.9	28,991	0.06%
2021/11/01	42	152.27	31.7	152.48	152.00	10.3	29,059	0.04%
2021/10/29	20.3	147.37	11	147.55	144.00	9.3	28,845	0.03%
2021/10/28	16	146.63	118	144.84	148.50	-102	28,527	-0.36%	大賣/鉅額交易
2021/10/27	25	143.12	29.1	140.37	145.50	-4.1	28,037	-0.01%
2021/10/26	56	142.87	44	140.02	132.50	12	27,710	0.04%
2021/10/25	15	144.60	21.1	144.22	143.50	-6.1	27,246	-0.02%
2021/10/22	39	140.81	22	141.11	142.50	17	27,046	0.06%
2021/10/21	45	138.91	17	138.65	138.00	28	26,749	0.10%
2021/10/20	45	133.42	24	132.65	137.50	21	26,407	0.08%
2021/10/19	58	126.36	46	129.52	131.50	12	26,089	0.05%
2021/10/18	24	121.65	19	120.92	123.00	5	25,632	0.02%
2021/10/15	21	120.79	20	120.60	121.00	1	25,484	0.00%
2021/10/14	23	117.63	21	118.48	121.00	2	25,532	0.01%
2021/10/13	20	118.63	19	118.29	120.50	1	25,648	0.00%
2021/10/12	23	120.13	21.1	122.75	117.50	1.9	25,808	0.01%
2021/10/08	17.1	125.07	19.1	124.91	128.50	-2	25,528	-0.01%
2021/10/07	23	117.52	26.4	117.28	117.00	-3.4	25,291	-0.01%
2021/10/06	45.1	118.48	44.1	119.63	113.50	1	25,205	0.00%
2021/10/05	30	121.60	30	121.82	125.00	0	24,788	0.00%
2021/10/04	30.1	127.56	10	130.50	121.50	20.1	24,234	0.08%
2021/10/01	26.1	136.04	43	134.21	135.00	-16.9	23,859	-0.07%
2021/09/30	24	141.63	8	139.81	140.00	16	23,574	0.07%
2021/09/29	20	141.45	33	139.70	138.00	-13	23,288	-0.06%
2021/09/28	23	146.11	20	146.30	148.50	3	22,975	0.01%
2021/09/27	28.1	151.83	22.1	150.52	144.50	6	22,725	0.03%
2021/09/24	28	155.84	28.2	154.87	155.00	-0.2	22,209	0.00%
2021/09/23	34	152.22	38	152.41	152.00	-4	21,716	-0.02%
2021/09/22	38.2	151.13	42	152.55	147.00	-3.8	21,035	-0.02%
2021/09/17	26	147.91	36.2	149.03	151.00	-10.2	20,258	-0.05%
2021/09/16	45	143.18	40	144.31	146.00	5	19,748	0.03%
2021/09/15	15	137.63	28.1	139.65	142.00	-13	19,184	-0.07%
2021/09/14	30	137.57	37	137.01	137.00	-7	18,789	-0.04%
2021/09/13	54.1	142.39	43	139.08	136.00	11.1	18,429	0.06%
2021/09/10	65.4	143.82	61.4	143.73	145.50	4	17,864	0.02%
2021/09/09	31	138.24	29.1	138.17	144.00	1.9	17,099	0.01%
2021/09/08	67.1	138.57	66	137.55	137.50	1.1	16,620	0.01%
2021/09/07	22.3	141.58	16	141.16	136.00	6.3	15,324	0.04%
2021/09/06	31	153.66	32.2	153.46	151.00	-1.2	14,999	-0.01%
2021/09/03	103.6	152.93	98.3	154.05	160.00	5.2	14,481	0.04%	大買/
2021/09/02	24.2	152.81	21	155.43	157.50	3.2	12,775	0.02%
2021/09/01	35.1	138.66	45.1	139.30	143.50	-10	12,270	-0.08%
2021/08/31	52.2	130.13	52	132.34	130.50	0.2	11,475	0.00%
2021/08/30	0	0.00	2	126.50	126.50	-2	10,232	-0.02%
2021/08/27	6	116.08	48	114.48	115.00	-42	10,138	-0.41%
2021/08/26	11	123.14	6	123.35	120.50	5	9,847	0.05%
2021/08/25	9	123.56	12.4	123.29	122.50	-3.4	9,549	-0.04%
2021/08/24	33.3	123.04	28	123.89	124.00	5.2	9,265	0.06%
2021/08/23	40.1	117.56	31	118.26	122.50	9.1	8,756	0.10%
2021/08/20	17	103.47	27	107.61	111.50	-10	8,208	-0.12%
2021/08/19	41.1	107.38	21	106.52	101.50	20.1	7,860	0.26%
2021/08/18	21	101.13	21	103.80	106.50	0	7,292	0.00%
2021/08/17	10	99.51	1	102.50	97.00	9	6,989	0.13%
2021/08/16	15	99.87	23	99.99	102.50	-8	6,656	-0.12%
2021/08/13	9	97.81	13	100.12	97.70	-4	6,403	-0.06%
2021/08/12	20	102.73	8	102.94	103.00	12	6,118	0.20%
2021/08/11	8	104.13	23	103.22	106.00	-15	5,838	-0.26%
2021/08/10	26	112.90	30	116.23	110.00	-4	5,535	-0.07%
2021/08/09	18	119.81	8	121.13	122.00	10	5,306	0.19%
2021/08/06	18	128.58	8	128.63	129.00	10	5,222	0.19%
2021/08/05	18	137.28	24	136.60	135.00	-6	5,083	-0.12%
2021/08/04	28	128.52	24	128.27	128.00	4	4,647	0.09%
2021/08/03	14	138.07	5	139.00	138.00	9	4,411	0.20%
2021/08/02	16.1	139.12	12.1	140.99	142.00	4	4,343	0.09%
2021/07/30	9	128.50	5.1	132.24	133.00	3.9	4,278	0.09%
2021/07/29	0.1	123.79	2	121.50	124.50	-1.9	4,196	-0.05%
2021/07/28	6	113.51	1	124.00	113.50	5	4,155	0.12%
2021/07/27	2.1	125.40	6.3	125.95	126.00	-4.2	4,151	-0.10%
2021/07/26	0.3	126.98	5.1	127.48	132.50	-4.8	4,132	-0.12%
2021/07/23	4	119.50	9.7	117.55	120.50	-5.7	4,089	-0.14%
2021/07/22	10.8	122.89	7.2	119.29	123.00	3.5	4,022	0.09%
2021/07/21	3	114.99	15	113.00	122.50	-12	3,955	-0.30%
2021/07/20	47.2	109.45	35.1	111.89	111.50	12.1	3,915	0.31%
2021/07/19	17	110.21	9	110.50	111.50	8	3,564	0.22%
2021/07/16	12.1	97.70	85	100.78	101.50	-73	3,283	-2.22%
2021/07/15	0	0.00	10	92.35	92.70	-10	2,997	-0.33%
2021/07/14	0	0.00	6	84.30	84.30	-6	2,857	-0.21%
2021/07/13	55	78.12	32	78.83	76.70	23	2,887	0.80%
2021/07/12	1	74.50	8.1	73.66	74.00	-7.1	2,647	-0.27%
2021/07/08	4	72.60	3	72.47	72.00	1	2,614	0.04%
2021/07/07	1	71.20	0	0.00	69.80	1	2,624	0.04%
2021/07/06	0	0.00	4	71.50	71.30	-4	2,731	-0.15%
2021/07/05	1.1	71.30	0	0.00	71.80	1.1	2,786	0.04%
2021/07/02	8	70.13	17	71.42	72.00	-9	2,768	-0.32%
2021/07/01	8	69.29	4	68.15	69.40	4	2,742	0.15%
2021/06/30	3	66.73	2	67.40	66.80	1	2,705	0.04%
2021/06/29	4	65.55	2	66.30	65.90	2	2,734	0.07%
2021/06/28	0	0.00	2	64.65	65.80	-2	2,968	-0.07%
2021/06/25	0	0.00	1	63.10	63.20	-1	2,971	-0.03%
2021/06/24	1	62.60	1	63.00	62.70	0	2,981	0.00%
2021/06/23	1	62.40	1	61.80	62.40	0	3,008	0.00%
2021/06/22	1	61.10	1	61.50	60.60	0	3,012	0.00%
2021/06/18	3	63.87	376	63.21	63.20	-373	3,005	-12.41%	大賣/鉅額交易
2021/06/15	90	62.66	10	61.34	62.50	80	2,992	2.67%
2021/06/10	89	62.75	0	0.00	62.80	89	3,010	2.96%
2021/06/08	0	0.00	5	60.84	61.60	-5	3,018	-0.17%
2021/06/07	3	60.13	2	59.90	60.30	1	3,014	0.03%
2021/06/04	1	60.60	0	0.00	60.20	1	3,015	0.03%
2021/06/03	1	61.50	4	61.70	61.20	-3	3,017	-0.10%
2021/06/02	1	61.10	2	61.35	61.00	-1	3,015	-0.03%
2021/06/01	4	62.20	4	62.15	62.30	0	3,007	0.00%
2021/05/28	1	60.60	2	60.15	60.10	-1	2,985	-0.03%
2021/05/27	2	57.50	0	0.00	58.00	2	2,985	0.07%
2021/05/26	0	0.00	1	58.00	58.10	-1	3,023	-0.03%
2021/05/25	3	58.07	2	58.20	58.10	1	3,063	0.03%
2021/05/24	3	56.17	0	0.00	56.10	3	3,150	0.10%
2021/05/21	0	0.00	2	55.45	55.10	-2	3,251	-0.06%
2021/05/20	2	54.45	1	54.00	54.00	1	3,288	0.03%
2021/05/19	4	53.75	7	54.16	54.30	-3	3,331	-0.09%
2021/05/18	1	52.80	12	50.20	52.80	-11	3,317	-0.33%
2021/05/17	12	50.75	9	49.83	48.00	3	3,313	0.09%
2021/05/14	5	56.48	9.2	54.84	53.30	-4.2	3,261	-0.13%
2021/05/13	12	54.44	8	53.94	56.10	4	3,208	0.12%
2021/05/12	9	58.08	1	61.00	57.00	8	3,183	0.25%
2021/05/11	3	64.87	2	66.30	63.00	1	3,128	0.03%
2021/05/10	77	68.12	3	68.70	68.00	74	3,118	2.37%
2021/05/07	6	67.32	4	67.55	68.70	2	3,118	0.06%
2021/05/06	6	67.03	1	66.70	65.60	5	3,098	0.16%
2021/05/05	4	69.43	3	69.50	68.10	1	3,044	0.03%
2021/05/04	11	68.96	7	71.94	68.80	4	3,027	0.13%
2021/05/03	8	75.10	4	74.65	74.40	4	2,960	0.14%
2021/04/29	4	74.05	3	73.90	73.80	1	2,920	0.03%
2021/04/28	15	75.78	5	75.44	74.90	10	2,943	0.34%
2021/04/27	1	75.00	1	75.20	75.90	0	2,966	0.00%
2021/04/26	0	0.00	8	77.08	77.10	-8	2,934	-0.27%
2021/04/23	5	75.26	3	75.47	75.40	2	2,890	0.07%
2021/04/22	152	79.02	15	78.57	74.50	137	2,920	4.69%	大買/鉅額交易
2021/04/21	8.2	78.11	42	77.96	78.20	-33.8	2,762	-1.22%
2021/04/20	14	75.94	2	75.35	75.40	12	2,611	0.46%
2021/04/19	4	75.55	10	75.91	76.30	-6	2,583	-0.23%
2021/04/16	2	72.90	2	72.15	73.00	0	2,540	0.00%
2021/04/15	2	70.95	1	71.30	71.20	1	2,618	0.04%
2021/04/14	5	70.61	5	71.04	70.30	0	2,630	0.00%
2021/04/13	16	72.21	5	73.68	71.20	11	2,640	0.42%
2021/04/12	19	76.71	17	76.80	73.80	2	2,632	0.08%
2021/04/09	12	74.25	8	74.25	73.30	4	2,605	0.15%
2021/04/08	11	72.82	5	73.02	73.40	6	2,539	0.24%
2021/04/07	3	72.23	1	71.90	73.50	2	2,575	0.08%
2021/04/06	2	71.05	5	70.90	71.10	-3	2,590	-0.12%
2021/04/01	1	73.00	4	72.72	72.20	-3	2,578	-0.12%
2021/03/31	24	74.82	16	74.86	73.00	8	2,542	0.31%
2021/03/30	3	68.50	5	69.70	69.90	-2	2,307	-0.09%
2021/03/29	0	0.00	1	68.40	68.40	-1	2,311	-0.04%
2021/03/26	2	71.10	0	0.00	71.00	2	2,343	0.09%
2021/03/22	2	70.45	4	70.48	70.30	-2	2,473	-0.08%
2021/03/18	2	71.90	1	70.70	70.70	1	2,559	0.04%
2021/03/17	1	70.80	0	0.00	70.90	1	2,674	0.04%
2021/03/16	2	70.50	0	0.00	70.50	2	2,817	0.07%
2021/03/15	0	70.20	1	69.90	69.60	-1	3,136	-0.03%
2021/03/12	6	69.33	2	69.90	69.00	4	3,157	0.13%
2021/03/10	1	66.80	0	0.00	66.80	1	3,342	0.03%
2021/03/08	2	68.60	0	0.00	67.70	2	3,398	0.06%
2021/03/02	2	69.01	0	0.00	68.70	2	3,836	0.05%
2021/02/26	8	69.26	0	0.00	69.00	8	4,044	0.20%
2021/02/25	2	71.05	6	71.43	70.80	-4	4,090	-0.10%
2021/02/24	14	72.70	3	71.97	71.30	11	4,090	0.27%
2021/02/23	1	74.50	0	0.00	74.90	1	4,058	0.02%
2021/02/19	0	0.00	2	70.50	72.20	-2	4,227	-0.05%
2021/02/18	1	68.50	1	68.50	68.70	0	4,235	0.00%
2021/02/05	1	65.10	1	65.50	64.90	0	4,433	0.00%
2021/02/04	0	0.00	1	65.20	64.90	-1	4,458	-0.02%
2021/02/03	2	65.35	0	0.00	65.20	2	4,496	0.04%
2021/02/02	0	0.00	1	63.70	64.20	-1	4,550	-0.02%
2021/02/01	1	63.39	3.2	62.16	62.10	-2.2	4,609	-0.05%
2021/01/29	0	0.00	2	66.10	65.00	-2	4,606	-0.04%
2021/01/27	1	68.20	1	67.40	67.70	0	4,626	0.00%
2021/01/26	0	0.00	3	67.43	67.10	-3	4,670	-0.06%
2021/01/25	0	0.00	4	67.75	68.20	-4	4,720	-0.08%
2021/01/22	1	68.10	1	67.90	68.70	0	4,742	0.00%
2021/01/21	2	69.10	6	69.40	67.50	-4	4,767	-0.08%
2021/01/20	1	70.50	1	70.40	69.10	0	4,732	0.00%
2021/01/19	2	71.90	1	72.30	71.60	1	4,702	0.02%
2021/01/18	0	0.00	1	71.80	71.70	-1	4,715	-0.02%
2021/01/15	3	74.47	3	73.90	73.00	0	4,705	0.00%
2021/01/14	3	73.43	6	74.23	74.40	-3	4,682	-0.06%
2021/01/13	7	73.33	0	0.00	72.80	7	4,659	0.15%
2021/01/12	2	73.30	3	73.00	72.20	-1	4,607	-0.02%
2021/01/11	12	74.44	6	74.20	73.10	6	4,643	0.13%
2021/01/08	2	73.30	3	74.40	74.40	-1	4,821	-0.02%
2021/01/06	2	72.50	2	71.85	70.90	0	4,945	0.00%
2021/01/05	5	73.86	3	73.83	73.90	2	4,955	0.04%
2021/01/04	23	75.12	14	75.41	75.00	9	5,033	0.18%
2020/12/31	1	72.50	1	72.20	72.60	0	4,985	0.00%
2020/12/30	9	72.54	8	72.89	72.10	1	5,026	0.02%
2020/12/29	3	71.97	2	70.75	72.10	1	5,142	0.02%
2020/12/25	2	71.00	1	71.70	70.50	1	5,314	0.02%
2020/12/24	1	71.80	2	72.15	71.80	-1	5,449	-0.02%
2020/12/23	1	70.40	4	71.20	71.40	-3	5,646	-0.05%
2020/12/22	2	70.75	8	71.46	69.60	-6	6,050	-0.10%
2020/12/21	2	71.10	5	70.18	70.80	-3	6,244	-0.05%
2020/12/18	4	73.90	1	73.30	73.30	3	6,809	0.04%
2020/12/17	2	74.20	4	74.68	73.60	-2	7,744	-0.03%
2020/12/16	1	73.80	2	73.50	73.40	-1	8,243	-0.01%
2020/12/15	14	74.29	1	73.70	73.20	13	8,420	0.15%
2020/12/14	2	74.40	1	74.10	74.30	1	8,465	0.01%
2020/12/11	2	73.20	1	73.10	73.30	1	8,525	0.01%
2020/12/10	34	76.86	15	76.34	77.00	19	8,469	0.22%
2020/12/09	19	78.39	26	78.53	79.70	-7	8,387	-0.08%
2020/12/08	5	73.72	1	73.60	73.80	4	8,161	0.05%
2020/12/07	6	73.78	1	73.50	73.90	5	8,199	0.06%
2020/12/04	4	73.80	7	73.71	75.80	-3	8,144	-0.04%
2020/12/03	5.1	73.70	3	73.93	73.00	2.1	8,086	0.03%
2020/12/02	2	73.90	0	0.00	74.00	2	8,105	0.02%
2020/11/30	6	74.42	0	0.00	74.00	6	8,272	0.07%
2020/11/27	2	76.30	1	75.70	75.70	1	8,327	0.01%
2020/11/26	12	77.68	11	78.65	77.10	1	8,305	0.01%
2020/11/25	9	75.66	11	76.24	76.10	-2	8,093	-0.02%
2020/11/24	0	0.00	4	75.10	73.50	-4	7,923	-0.05%
2020/11/23	1	74.10	1	74.90	74.20	0	7,949	0.00%
2020/11/20	1	75.30	1	73.80	74.00	0	8,092	0.00%
2020/11/19	6	74.92	7	74.80	74.60	-1	8,168	-0.01%
2020/11/18	3	75.33	5	75.88	75.30	-2	8,138	-0.02%
2020/11/16	2	73.30	7	73.53	73.50	-5	8,071	-0.06%
2020/11/13	0.1	73.20	1	72.30	73.20	-0.9	8,021	-0.01%
2020/11/12	1	70.20	1	69.40	69.90	0	7,961	0.00%
2020/11/11	4.1	69.48	1	69.80	69.80	3.1	7,966	0.04%
2020/11/10	1	71.00	2	70.05	69.50	-1	7,971	-0.01%
2020/11/09	2	71.65	3	71.43	71.90	-1	7,984	-0.01%
2020/11/06	2	68.80	2	69.40	68.80	0	8,068	0.00%
2020/11/04	0	0.00	2	67.70	68.50	-2	8,263	-0.02%
2020/11/03	23	66.82	21	67.86	67.90	2	8,361	0.02%
2020/11/02	3	65.53	6	64.95	64.30	-3	8,369	-0.04%
2020/10/30	0	0.00	1	67.30	67.10	-1	8,375	-0.01%
2020/10/27	3	70.00	0	0.00	70.70	3	8,496	0.04%
2020/10/26	3	70.23	5	69.92	70.00	-2	8,540	-0.02%
2020/10/23	1	70.80	8	70.90	71.00	-7	8,632	-0.08%
2020/10/22	11	70.77	5	70.58	70.60	6	8,827	0.07%
2020/10/21	0	0.00	14	72.18	71.70	-14	9,069	-0.15%
2020/10/20	2	73.00	16	72.88	72.70	-14	9,953	-0.14%
2020/10/19	29	72.46	27	72.97	73.70	2	10,303	0.02%
2020/10/16	57	73.98	28	74.53	72.70	29	10,308	0.28%
2020/10/15	34	71.89	35	71.98	72.00	-1	10,170	-0.01%
2020/10/14	8	71.69	5	71.72	72.40	3	10,169	0.03%
2020/10/13	3	68.73	4	69.20	69.20	-1	10,077	-0.01%
2020/10/12	3	68.30	2	68.90	68.20	1	10,099	0.01%
2020/10/08	1	72.20	17	72.02	71.70	-16	10,122	-0.16%
2020/10/07	5	71.80	7	71.31	71.50	-2	10,151	-0.02%
2020/10/06	48	72.14	65	72.70	71.90	-17	10,207	-0.17%
2020/10/05	30	69.08	30	68.73	68.80	0	10,165	0.00%
2020/09/30	16	68.39	17	68.13	69.70	-1	10,249	-0.01%
2020/09/29	6	68.42	0	0.00	67.10	6	10,213	0.06%
2020/09/28	31	68.94	42	70.23	68.90	-11	10,414	-0.11%
2020/09/25	27	73.57	13	74.09	70.60	14	10,381	0.13%
2020/09/24	10	78.10	14	77.99	77.50	-4	10,182	-0.04%
2020/09/23	191	83.07	189	83.59	79.20	2	10,154	0.02%	大買/大賣/
2020/09/22	249	82.78	243	82.21	82.80	6	9,636	0.06%	大買/大賣/
2020/09/21	41	79.09	66	78.65	78.50	-25	8,779	-0.28%
2020/09/18	50	73.95	40	74.33	76.00	10	8,466	0.12%
2020/09/17	5	73.22	6	73.48	73.50	-1	8,771	-0.01%
2020/09/16	2	71.65	3	72.20	71.30	-1	8,981	-0.01%
2020/09/15	1	70.30	0	0.00	70.30	1	9,002	0.01%
2020/09/14	4	68.65	10	68.33	70.30	-6	8,977	-0.07%
2020/09/11	11	68.18	7	67.94	67.00	4	8,950	0.04%
2020/09/10	4	70.83	5	72.00	70.70	-1	8,864	-0.01%
2020/09/09	6	71.05	73	70.55	72.20	-67	8,829	-0.76%
2020/09/08	5	71.54	1	70.10	71.30	4	8,864	0.05%
2020/09/07	1	70.30	8	71.93	70.10	-7	8,900	-0.08%
2020/09/04	5	71.94	130	72.08	72.30	-125	8,915	-1.40%	大賣/鉅額交易
2020/09/03	38	73.84	32	72.30	73.00	6	8,922	0.07%
2020/09/02	1	71.90	4	71.28	73.80	-3	8,792	-0.03%
2020/09/01	8	69.79	4	69.55	69.50	4	8,757	0.05%
2020/08/31	4	69.98	11	70.04	69.90	-7	8,803	-0.08%
2020/08/28	12	72.25	10	72.80	71.80	2	8,850	0.02%
2020/08/27	21	73.73	17	73.36	71.60	4	8,886	0.05%
2020/08/26	46	73.55	41	73.38	74.20	5	8,928	0.06%
2020/08/25	20	70.40	31	70.92	71.60	-11	8,918	-0.12%
2020/08/24	8	67.36	3	67.60	68.00	5	8,830	0.06%
2020/08/20	3	62.00	6	61.50	61.50	-3	8,755	-0.03%
2020/08/19	5	66.00	6	65.60	65.10	-1	8,734	-0.01%
2020/08/18	8	66.96	7	67.30	67.30	1	8,721	0.01%
2020/08/17	10	69.04	9	68.50	68.50	1	8,705	0.01%
2020/08/14	3	68.73	1	69.20	69.40	2	8,736	0.02%
2020/08/13	17	69.26	15	68.89	67.80	2	8,761	0.02%
2020/08/12	35	68.51	31	68.01	67.70	4	8,783	0.05%
2020/08/11	15	72.93	17	71.58	71.20	-2	8,773	-0.02%
2020/08/10	25	77.54	16	75.98	75.90	9	8,829	0.10%
2020/08/07	5	76.66	10	77.03	77.50	-5	8,763	-0.06%
2020/08/06	0	0.00	4	73.30	73.10	-4	8,760	-0.05%
2020/08/05	4	73.75	6	74.27	74.10	-2	8,780	-0.02%
2020/08/04	18	73.95	5	72.80	72.70	13	8,820	0.15%
2020/08/03	10	76.17	18	76.83	75.00	-8	8,745	-0.09%
2020/07/31	9	76.13	4	76.58	77.40	5	8,712	0.06%
2020/07/30	12	76.29	10	75.91	76.40	2	8,673	0.02%
2020/07/29	13	75.41	7	75.53	76.00	6	8,610	0.07%
2020/07/28	13	77.95	5	76.84	74.00	8	8,499	0.09%
2020/07/27	38	80.28	30	77.88	77.50	8	8,308	0.10%
2020/07/24	58	86.92	49	86.68	82.40	9	8,022	0.11%
2020/07/23	5	78.44	19	80.39	82.50	-14	7,124	-0.20%
2020/07/22	4	74.98	10	74.71	75.00	-6	6,801	-0.09%
2020/07/21	1	74.30	3	74.17	75.00	-2	6,733	-0.03%
2020/07/20	4	70.75	3	71.83	73.10	1	6,595	0.02%
2020/07/17	20	71.40	14	69.07	70.00	6	6,525	0.09%
2020/07/16	30	71.39	1	71.50	72.00	29	6,473	0.45%
2020/07/15	48	69.89	14	72.35	69.80	34	6,398	0.53%
2020/07/14	9	75.38	72	75.64	73.80	-63	6,280	-1.00%
2020/07/13	4	76.35	4	76.23	77.00	0	6,213	0.00%
2020/07/10	10	75.91	20	74.62	74.30	-10	6,123	-0.16%
2020/07/09	3	75.47	8	76.20	75.30	-5	6,041	-0.08%
2020/07/08	5	74.70	4	74.88	74.30	1	5,943	0.02%
2020/07/07	32	76.48	39	76.13	74.70	-7	5,787	-0.12%
2020/07/06	26	71.43	8.2	72.26	73.70	17.8	5,434	0.33%
2020/07/03	19	65.49	28.2	65.58	67.00	-9.2	5,255	-0.17%
2020/07/02	10	60.80	18	60.56	61.20	-8	5,041	-0.16%
2020/07/01	14.1	59.23	13	59.44	59.70	1.1	4,834	0.02%
2020/06/30	17.5	58.70	5	58.92	58.90	12.5	4,705	0.27%
2020/06/29	6	58.43	8	59.13	59.80	-2	4,606	-0.04%
2020/06/24	34.5	58.61	41	57.83	56.80	-6.5	4,380	-0.15%
2020/06/23	3	55.10	12	54.96	55.50	-9	3,906	-0.23%
2020/06/22	2	54.70	1	54.70	54.70	1	3,596	0.03%
2020/06/19	2	48.85	0	0.00	49.80	2	3,490	0.06%
2020/06/18	3	48.78	1	49.15	49.35	2	3,452	0.06%
2020/06/15	0	0.00	6	48.70	47.80	-6	3,384	-0.18%
2020/06/12	5	49.06	1	49.15	49.65	4	3,323	0.12%
2020/06/11	5	50.08	4	50.20	48.60	1	3,240	0.03%
2020/06/10	44	50.40	1	50.50	50.40	43	3,179	1.35%
2020/06/09	9	51.39	1	51.20	51.30	8	3,147	0.25%
2020/06/08	6	52.72	7	52.74	52.50	-1	3,095	-0.03%
2020/06/05	4	51.15	2	51.40	52.00	2	3,025	0.07%
2020/06/04	11	51.15	5	50.42	50.50	6	2,946	0.20%
2020/06/03	0	0.00	1	49.00	50.10	-1	2,824	-0.04%
2020/06/02	8	49.68	5	49.72	49.45	3	2,741	0.11%
2020/06/01	9	48.36	9	48.30	50.10	0	2,590	0.00%
2020/05/29	3	44.57	2	45.55	45.55	1	2,412	0.04%
2020/05/28	9	44.50	1	44.60	43.95	8	2,355	0.34%
2020/05/27	3	44.70	8	44.69	44.65	-5	2,318	-0.22%
2020/05/26	18	45.74	23	44.62	44.55	-5	2,272	-0.22%
2020/05/25	5	43.22	7	43.45	44.00	-2	2,182	-0.09%
2020/05/22	1	42.00	2	42.40	42.65	-1	2,128	-0.05%
2020/05/21	4	42.84	3	43.83	43.05	1	2,096	0.05%
2020/05/20	11	42.71	6	42.84	42.95	5	2,028	0.25%
2020/05/19	4	41.94	2	42.63	41.20	2	1,955	0.10%
2020/05/18	11	44.33	12	44.64	43.55	-1	1,849	-0.05%
2020/05/15	8	41.48	26	42.29	43.00	-18	1,701	-1.06%
2020/05/14	96	41.04	6	41.00	39.90	90	1,534	5.87%
2020/05/13	40	41.44	8	41.61	42.00	32	1,460	2.19%
2020/05/12	1	39.00	3	39.48	40.50	-2	1,340	-0.15%
2020/05/11	2	38.73	6	38.65	38.45	-4	1,260	-0.32%
2020/05/07	0	0.00	5	35.34	35.25	-5	1,113	-0.45%
2020/05/06	2	34.25	4	34.36	34.00	-2	1,079	-0.19%
2020/05/05	0	0.00	5	33.45	33.70	-5	1,067	-0.47%
2020/05/04	1	33.35	0	0.00	33.55	1	1,058	0.09%
2020/04/30	0	0.00	10	33.65	33.60	-10	1,051	-0.95%
2020/04/29	0	0.00	4	33.65	33.15	-4	1,031	-0.39%
2020/04/28	3	33.35	3	33.80	33.35	0	1,024	0.00%
2020/04/27	5	33.91	8	34.02	33.75	-3	1,031	-0.29%
2020/04/24	93	32.50	93	33.07	32.40	0	981	0.00%
2020/04/21	1	33.25	1	31.75	31.55	0	973	0.00%
2020/04/17	0	0.00	5	31.85	31.85	-5	948	-0.53%
2020/04/16	1	31.70	1	31.90	32.30	0	922	0.00%
2020/04/15	3	32.05	10	31.45	32.05	-7	890	-0.79%
2020/04/14	6	31.13	6	31.18	31.25	0	865	0.00%
2020/04/07	134	27.41	134	28.16	28.20	0	780	0.00%	大買/大賣/
2020/03/27	3	29.13	1	29.30	29.50	2	970	0.21%
2020/03/26	0	0.00	2	27.88	28.30	-2	1,039	-0.19%
2020/03/25	0	0.00	1	27.90	27.50	-1	1,029	-0.10%
2020/03/24	5	27.00	1	26.90	26.95	4	1,019	0.39%
2020/03/20	2	26.15	0	0.00	25.95	2	1,017	0.20%
2020/03/17	6	27.28	0	0.00	27.15	6	980	0.61%
2020/03/16	2	28.20	0	0.00	28.20	2	983	0.20%
2020/03/11	2	32.48	2	32.30	31.60	0	934	0.00%
2020/03/10	0	0.00	1	30.30	30.95	-1	921	-0.11%
2020/03/09	1	32.60	1	32.05	31.60	0	910	0.00%
2020/03/06	0	0.00	11	32.70	32.70	-11	903	-1.22%
2020/03/05	1	32.35	1	32.30	32.40	0	902	0.00%
2020/03/03	20	31.75	1	31.60	31.55	19	953	1.99%
2020/03/02	0	0.00	1	30.85	31.00	-1	955	-0.10%
2020/02/27	2	30.80	5	31.19	30.75	-3	952	-0.31%
2020/02/26	11	31.91	0	0.00	31.50	11	957	1.15%
2020/02/21	0	0.00	2	32.75	32.65	-2	942	-0.21%
2020/02/20	0	35.00	0	0.00	32.90	0	948	0.00%
2020/02/14	0	0.00	1	33.00	33.00	-1	958	-0.10%
2020/02/13	1	32.90	0	0.00	32.80	1	973	0.10%
2020/02/10	1	32.15	0	0.00	32.10	1	987	0.10%
2020/02/07	3	32.70	0	0.00	32.70	3	998	0.30%
2020/02/06	0	0.00	1	32.70	32.65	-1	1,006	-0.10%
2020/02/04	1	32.35	0	0.00	32.35	1	1,023	0.10%
2020/01/30	3	32.85	3	33.45	32.85	0	1,077	0.00%
2020/01/17	2	36.68	0	0.00	36.80	2	1,046	0.19%
2020/01/07	8	34.38	0	0.00	34.25	8	1,110	0.72%
2020/01/06	44	34.75	0	0.00	34.65	44	1,140	3.86%
2020/01/03	2	35.70	9	35.68	35.50	-7	1,126	-0.62%
2020/01/02	2	36.28	12	36.10	36.30	-10	1,114	-0.90%
2019/12/31	6	36.40	6	36.31	36.25	0	1,102	0.00%
2019/12/30	4	36.70	12	36.47	36.25	-8	1,091	-0.73%
2019/12/27	3	36.82	2	36.80	36.90	1	1,071	0.09%
2019/12/26	6	36.73	5	36.83	36.95	1	1,046	0.10%
2019/12/25	9	36.49	1	36.50	36.35	8	1,004	0.80%
2019/12/24	13	36.55	5	36.60	36.90	8	983	0.81%
2019/12/23	16	35.08	5	36.33	36.55	11	849	1.30%
2019/12/20	11	34.37	1	34.25	34.60	10	751	1.33%
2019/12/19	2	34.30	0	0.00	34.15	2	750	0.27%
2019/12/17	1	35.40	1	35.30	34.95	0	747	0.00%
2019/12/11	11	35.04	0	0.00	35.10	11	771	1.43%
2019/12/09	2	34.20	0	0.00	34.20	2	767	0.26%
2019/12/05	3	33.85	0	0.00	33.90	3	766	0.39%
2019/12/03	3	33.50	0	0.00	33.70	3	775	0.39%
2019/12/02	0	0.00	4	33.40	33.70	-4	776	-0.51%
2019/11/29	0	0.00	1	34.30	33.90	-1	773	-0.13%
2019/11/28	5	34.91	2	35.08	34.75	3	761	0.39%
2019/11/27	1	34.10	0	0.00	34.40	1	712	0.14%
2019/11/26	0	0.00	1	33.40	33.50	-1	702	-0.14%
2019/11/25	1	33.80	0	0.00	33.70	1	698	0.14%
2019/11/14	0	0.00	1	32.95	33.15	-1	669	-0.15%
2019/11/07	0	0.00	1	35.00	34.85	-1	620	-0.16%
2019/11/05	1	35.50	0	0.00	35.45	1	601	0.17%
2019/11/04	0	0.00	1	36.10	36.00	-1	589	-0.17%
2019/11/01	3	36.35	3	36.47	36.45	0	577	0.00%
2019/10/31	2	35.98	1	35.90	35.90	1	563	0.18%
2019/10/29	1	36.00	21	36.01	36.15	-20	527	-3.79%
2019/10/24	2	35.70	0	0.00	35.70	2	475	0.42%
2019/10/18	1	35.20	1	34.95	35.05	0	452	0.00%
2019/10/16	0	0.00	2	35.08	34.60	-2	439	-0.45%
2019/10/15	1	34.80	1	34.80	35.00	0	380	0.00%
2019/10/14	0	0.00	0.3	35.30	35.15	-0.3	358	-0.07%
2019/10/04	1	33.00	1	32.70	32.85	0	383	0.00%
2019/10/02	2	32.58	2	32.68	32.85	0	385	0.00%
2019/09/27	0	0.00	2	32.48	32.60	-2	384	-0.52%
2019/09/26	2	32.98	1	32.95	33.05	1	386	0.26%
2019/09/25	2	33.10	8	33.04	33.15	-6	394	-1.52%
2019/09/24	1	33.50	0	0.00	33.55	1	396	0.25%
2019/09/20	1	33.85	1	33.55	33.60	0	389	0.00%
2019/09/19	0	0.00	3	33.70	33.55	-3	385	-0.78%
2019/09/18	1	33.85	0	0.00	33.65	1	382	0.26%
2019/09/17	4	34.01	3	34.02	34.15	1	373	0.27%
2019/09/16	2	33.65	1	33.70	33.85	1	359	0.28%
2019/09/12	1	33.00	0	0.00	33.00	1	339	0.29%
2019/09/11	1	32.55	1	32.75	32.85	0	332	0.00%
2019/09/06	1	33.00	2	32.83	32.70	-1	318	-0.31%
2019/09/04	0	0.00	1	31.85	31.85	-1	307	-0.33%
2019/09/03	2	31.90	0	0.00	32.00	2	305	0.65%
2019/09/02	2	31.80	1	32.05	32.05	1	304	0.33%
2019/08/30	0	0.00	3	31.97	31.70	-3	304	-0.99%
2019/08/28	0	0.00	2	31.83	31.90	-2	304	-0.66%
2019/08/27	1	31.70	1	31.50	31.50	0	303	0.00%
2019/08/26	0	0.00	1	30.65	30.80	-1	305	-0.33%
2019/08/23	0	0.00	2	31.45	31.45	-2	307	-0.65%
2019/08/21	1	31.30	20	31.35	31.40	-19	309	-6.14%
2019/08/20	0	0.00	2	31.25	31.25	-2	311	-0.64%
2019/08/19	0	0.00	1	31.00	31.00	-1	313	-0.32%
2019/08/16	0	0.00	1	30.60	30.65	-1	319	-0.31%
2019/08/15	0	0.00	1	30.40	30.30	-1	324	-0.31%
2019/08/13	0	0.00	4	30.35	30.35	-4	348	-1.15%
2019/08/06	2	29.95	0	0.00	29.95	2	422	0.47%
2019/07/29	0	0.00	8	32.70	32.65	-8	916	-0.87%
2019/07/23	0	0.00	1	32.35	32.60	-1	999	-0.10%
2019/07/18	1	31.90	0	0.00	31.95	1	1,321	0.08%
2019/07/17	1	32.40	1	32.40	32.50	0	1,325	0.00%
2019/07/16	10	32.80	3	32.73	32.80	7	1,372	0.51%
2019/07/15	3	32.68	4	32.74	32.60	-1	1,388	-0.07%
2019/07/12	2	35.43	0	0.00	35.35	2	1,376	0.15%
2019/07/11	2	34.85	2	34.80	35.30	0	1,357	0.00%
2019/07/10	6	34.47	6	34.44	34.35	0	1,343	0.00%
2019/07/09	6	34.31	5	34.27	34.15	1	1,340	0.07%
2019/07/08	3	34.75	2	34.70	34.60	1	1,342	0.07%
2019/07/02	0	0.00	2	34.28	34.30	-2	1,401	-0.14%
2019/06/27	1	33.00	0	0.00	33.20	1	1,439	0.07%
2019/06/24	1	33.20	0	0.00	33.30	1	1,449	0.07%
2019/06/17	0	0.00	5	32.80	32.65	-5	1,463	-0.34%
2019/06/04	2	32.70	0	0.00	32.20	2	1,495	0.13%
2019/05/31	1	33.10	2	32.93	33.00	-1	1,545	-0.06%
2019/05/30	0	0.00	5	32.40	32.45	-5	1,552	-0.32%
2019/05/27	1	31.80	0	0.00	31.80	1	1,578	0.06%
2019/05/21	0	0.00	1	32.25	33.30	-1	1,622	-0.06%
2019/05/20	1	33.00	3	33.10	33.00	-2	1,621	-0.12%
2019/05/17	5	34.06	6	33.50	33.55	-1	1,634	-0.06%
2019/05/16	7	35.06	6	35.79	34.85	1	1,699	0.06%
2019/05/15	2	36.13	0	0.00	36.10	2	1,790	0.11%
2019/05/14	1	35.50	1	34.95	35.65	0	1,832	0.00%
2019/05/13	16	36.98	15	36.77	36.35	1	1,816	0.06%
2019/05/10	42	38.39	15	38.11	37.85	27	1,788	1.51%
2019/05/09	10	38.10	7	37.51	38.20	3	1,713	0.18%
2019/05/08	7	38.16	2	38.25	38.40	5	1,684	0.30%
2019/05/07	5	37.53	16	37.72	38.95	-11	1,629	-0.68%
2019/05/06	15	36.69	3	36.67	36.55	12	1,550	0.77%
2019/05/03	5	37.52	4	37.64	37.90	1	1,516	0.07%
2019/04/30	0	0.00	1	36.05	36.30	-1	1,460	-0.07%
2019/04/29	4	35.79	10	35.80	35.65	-6	1,500	-0.40%
2019/04/26	19	37.58	4	37.24	36.85	15	1,514	0.99%
2019/04/25	6	37.87	5	37.80	38.20	1	1,479	0.07%
2019/04/24	4	37.25	8	37.59	37.35	-4	1,400	-0.29%
2019/04/23	2	36.20	8	36.54	36.25	-6	1,284	-0.47%
2019/04/22	12	36.52	12	36.53	36.60	0	1,277	0.00%
2019/04/19	136	35.19	134	35.82	35.70	2	1,238	0.16%	大買/大賣/
2019/04/17	0	0.00	1	35.45	35.45	-1	1,233	-0.08%
2019/04/12	3	35.00	0	0.00	35.00	3	1,413	0.21%
2019/04/11	3	35.58	0	0.00	35.40	3	1,425	0.21%
2019/04/10	0	0.00	4	36.20	36.70	-4	1,416	-0.28%
2019/04/09	6	36.20	9	36.45	36.15	-3	1,459	-0.21%
2019/04/08	4	36.63	5	36.70	36.35	-1	1,454	-0.07%
2019/04/03	2	35.78	9	36.49	36.80	-7	1,424	-0.49%
2019/04/01	0	0.00	0.2	34.95	34.95	-0.2	1,377	-0.01%
2019/03/28	1	35.45	0	0.00	35.35	1	1,371	0.07%
2019/03/27	2	35.40	0.6	35.75	35.65	1.4	1,369	0.10%
2019/03/20	1	35.20	1	35.10	35.40	0	1,352	0.00%
2019/03/19	0	0.00	5	34.99	35.00	-5	1,349	-0.37%
2019/03/15	1	34.90	30	34.60	34.90	-29	1,346	-2.15%
2019/03/14	1	34.25	5	34.40	34.40	-4	1,343	-0.30%
2019/03/13	2	34.53	0	0.00	34.20	2	1,349	0.15%
2019/03/12	0	0.00	1	35.35	34.70	-1	1,351	-0.07%
2019/03/11	1	35.05	0	0.00	35.20	1	1,361	0.07%
2019/03/08	3	34.70	3	34.48	35.20	0	1,412	0.00%
2019/03/07	10	35.31	8	35.33	34.95	2	1,425	0.14%
2019/03/06	6	36.68	7	36.75	36.60	-1	1,478	-0.07%
2019/03/04	0	0.00	0.2	35.90	35.80	-0.2	1,485	-0.01%
2019/02/27	0	0.00	1	35.75	36.10	-1	1,536	-0.07%
2019/02/26	5	36.18	3	36.07	35.90	2	1,546	0.13%
2019/02/25	3	35.58	2	35.55	35.45	1	1,533	0.07%
2019/02/21	3	36.15	2	36.23	36.20	1	1,515	0.07%
2019/02/20	28	36.76	0	0.00	36.15	28	1,506	1.86%
2019/02/19	13	36.25	1	36.05	36.20	12	1,478	0.81%
2019/02/18	2	36.15	3	36.38	36.20	-1	1,467	-0.07%
2019/02/15	8.2	36.71	15	36.64	36.45	-6.9	1,443	-0.47%
2019/02/14	2	35.38	8	35.43	36.50	-6	1,353	-0.44%
2019/02/13	1	35.00	3	35.03	35.20	-2	1,250	-0.16%
2019/02/11	0	0.00	5	33.75	33.70	-5	1,190	-0.42%
2019/01/30	5	35.11	9	34.69	34.60	-4	1,175	-0.34%
2019/01/29	7	34.23	28	34.19	34.30	-21	1,082	-1.94%
2019/01/28	1	34.10	7	33.85	33.90	-6	1,047	-0.57%
2019/01/25	4	32.83	0	0.00	32.95	4	994	0.40%
2019/01/23	4	33.13	1	33.35	33.25	3	995	0.30%
2019/01/22	2	32.85	2	33.08	32.90	0	986	0.00%
2019/01/21	7	33.81	3	33.87	33.60	4	980	0.41%
2019/01/18	3	33.00	1	32.80	33.55	2	939	0.21%
2019/01/17	4	32.91	6	32.78	32.55	-2	911	-0.22%
2019/01/16	11	33.28	3	33.23	33.00	8	881	0.91%
2019/01/15	6	32.33	10	32.41	32.55	-4	839	-0.48%
2019/01/14	0	0.00	1	31.85	31.45	-1	816	-0.12%
2019/01/11	4	31.43	0	0.00	31.45	4	817	0.49%
2019/01/10	6	32.34	25	32.43	31.95	-19	806	-2.36%
2019/01/09	10	33.13	8	32.98	32.55	2	801	0.25%
2019/01/08	7	33.31	15	33.45	33.20	-8	790	-1.01%
2019/01/07	43	35.46	13	34.70	34.10	30	773	3.88%
2019/01/04	1	32.85	10	31.39	33.45	-9	676	-1.33%
2019/01/03	6	31.79	7	31.89	31.80	-1	629	-0.16%
2019/01/02	6	31.29	4	31.25	31.80	2	615	0.32%
2018/12/28	4	31.51	4	31.41	31.60	0	610	0.00%
2018/12/21	2	29.43	0	0.00	30.00	2	576	0.35%
2018/12/19	0	0.00	1	30.30	30.35	-1	572	-0.17%
2018/12/18	1	30.50	1	30.65	30.25	0	574	0.00%
2018/12/17	7	30.75	0	0.00	30.65	7	573	1.22%
2018/12/14	0	0.00	1	30.90	30.80	-1	575	-0.17%
2018/12/12	0	0.00	2	31.50	31.40	-2	575	-0.35%
2018/12/11	1	31.20	1	30.90	30.95	0	575	0.00%
2018/12/10	1	30.60	0	0.00	30.90	1	579	0.17%
2018/12/06	2	31.63	1	32.40	30.85	1	582	0.17%
2018/12/05	3	31.72	1	32.15	31.75	2	575	0.35%
2018/12/04	1	32.80	4	33.73	32.85	-3	575	-0.52%
2018/12/03	6	33.54	10	34.20	34.00	-4	574	-0.70%
2018/11/30	2	32.18	3	32.33	32.65	-1	522	-0.19%
2018/11/29	5	32.90	6	32.67	31.85	-1	507	-0.20%
2018/11/28	0	0.00	5	31.10	31.55	-5	436	-1.14%
2018/11/27	6	30.94	0	0.00	31.10	6	421	1.42%
2018/11/26	3	30.65	8	30.23	31.00	-5	407	-1.23%
2018/11/23	0	0.00	17	28.96	29.30	-17	356	-4.77%
2018/11/22	1	28.60	0	0.00	28.40	1	350	0.29%
2018/11/16	4	28.08	0	0.00	28.30	4	402	0.99%
2018/11/07	3	27.10	0	0.00	27.00	3	469	0.64%
2018/11/01	3	26.65	8	27.41	26.65	-5	548	-0.91%
2018/10/23	3	26.25	3	26.10	26.00	0	649	0.00%
2018/10/15	0	0.00	3	25.80	26.00	-3	852	-0.35%
2018/10/12	3	24.95	0	0.00	25.80	3	897	0.33%
2018/10/11	3	25.80	44	25.82	25.80	-41	934	-4.39%
2018/10/09	0	0.00	11	28.78	28.65	-11	998	-1.10%
2018/10/08	0	0.00	122	29.05	29.20	-122	1,042	-11.70%	大賣/鉅額交易
2018/10/05	0	0.00	100	29.37	29.50	-100	1,072	-9.32%
2018/10/04	1	30.75	0	0.00	30.75	1	1,070	0.09%
2018/10/01	3	30.85	0	0.00	31.55	3	1,093	0.27%
2018/09/27	4	30.85	0	0.00	30.85	4	1,093	0.37%
2018/09/25	3	31.00	0	0.00	31.10	3	1,092	0.27%
2018/09/21	2	30.55	0	0.00	30.90	2	1,092	0.18%
2018/09/20	1	30.55	0	0.00	30.50	1	1,090	0.09%
2018/09/19	4	30.75	0	0.00	30.75	4	1,088	0.37%
2018/09/17	2	31.35	0	0.00	31.35	2	1,086	0.18%
2018/09/14	0	0.00	1	31.50	31.90	-1	1,083	-0.09%
2018/09/07	5	31.86	2	32.00	31.10	3	1,063	0.28%
2018/09/04	10	33.34	0	0.00	33.35	10	1,047	0.96%
2018/09/03	0	0.00	2	33.63	33.30	-2	1,047	-0.19%
2018/08/31	2	34.15	0	0.00	34.50	2	1,039	0.19%
2018/08/28	0	0.00	2	34.00	34.00	-2	1,035	-0.19%
2018/08/27	30	34.14	0	0.00	34.25	30	1,028	2.92%
2018/08/24	3	35.33	4	35.16	35.00	-1	1,039	-0.10%
2018/08/23	22	35.85	1	36.00	36.00	21	1,071	1.96%
2018/08/22	6	36.53	3	36.72	36.50	3	1,063	0.28%
2018/08/21	11	35.58	0	0.00	35.60	11	1,048	1.05%
2018/08/20	20	35.15	1	35.00	35.00	19	1,052	1.80%
2018/08/17	1	36.10	0	0.00	35.55	1	1,049	0.10%
2018/08/16	4	35.84	1	35.90	35.70	3	1,046	0.29%
2018/08/15	3	37.07	2	36.78	36.65	1	1,037	0.10%
2018/08/14	4	37.16	2	37.25	37.35	2	1,027	0.19%
2018/08/13	1	36.40	0	0.00	36.80	1	1,002	0.10%
2018/08/10	0	0.00	16	36.10	35.85	-16	972	-1.65%
2018/08/09	0	0.00	12	36.00	36.00	-12	967	-1.24%
2018/08/08	2	37.98	2	37.58	36.80	0	950	0.00%
2018/08/07	1	36.90	0	0.00	37.10	1	921	0.11%
2018/08/06	3	37.95	2	37.88	37.90	1	912	0.11%
2018/08/03	1	37.45	1	37.00	38.05	0	905	0.00%
2018/08/02	2	37.30	1	37.10	37.10	1	895	0.11%
2018/08/01	2	38.68	2	38.48	38.55	0	880	0.00%
2018/07/31	2	38.05	5	38.33	38.50	-3	859	-0.35%
2018/07/30	3	36.85	0	0.00	36.10	3	827	0.36%
2018/07/27	11	38.19	0	0.00	37.85	11	810	1.36%
2018/07/26	2	38.03	0	0.00	38.45	2	798	0.25%
2018/07/25	3	38.85	5	38.93	38.55	-2	775	-0.26%
2018/07/24	0	0.00	7	38.06	37.90	-7	711	-0.98%
2018/07/23	3	37.53	3	37.85	37.35	0	668	0.00%
2018/07/20	0	0.00	1	36.90	37.25	-1	621	-0.16%
2018/07/19	4	37.63	33	38.08	37.30	-29	601	-4.82%
2018/07/18	1	37.00	16	36.36	37.50	-15	560	-2.68%
2018/07/17	9	37.16	11	36.30	35.80	-2	519	-0.39%
2018/07/16	1	36.05	3	36.08	36.35	-2	437	-0.46%
2018/07/12	0	0.00	1	32.70	32.70	-1	355	-0.28%
2018/07/11	1	32.25	3	31.82	31.75	-2	348	-0.57%
2018/07/10	1	31.90	1	31.80	32.25	0	335	0.00%
2018/07/09	1	30.20	0	0.00	30.15	1	323	0.31%
2018/06/29	1	31.10	0	0.00	31.35	1	335	0.30%
2018/06/26	0	0.00	2	31.40	30.95	-2	349	-0.57%
2018/06/13	5	33.68	2	33.65	33.65	3	360	0.83%
2018/06/12	3	33.60	2	33.70	33.80	1	360	0.28%
2018/06/11	0	0.00	1	34.10	33.90	-1	359	-0.28%
2018/06/08	11	34.03	0	0.00	34.00	11	359	3.06%
2018/06/07	9	34.22	2	34.23	34.00	7	357	1.96%
2018/06/05	4	33.60	0	0.00	33.45	4	340	1.18%
2018/06/01	2	34.33	2	34.70	34.10	0	333	0.00%
2018/05/31	1	33.75	6	34.38	34.45	-5	306	-1.63%
2018/05/04	3	31.58	1	32.05	31.40	2	358	0.56%
2018/04/26	2	30.50	0	0.00	29.80	2	445	0.45%
2018/04/10	2	32.20	0	0.00	32.05	2	529	0.38%
2018/03/28	0	0.00	1	33.35	33.30	-1	518	-0.19%
2018/03/06	1	34.60	0	0.00	34.60	1	651	0.15%
2018/03/02	1	34.20	0	0.00	34.30	1	663	0.15%
2018/02/27	2	35.00	0	0.00	34.50	2	694	0.29%
2018/02/23	1	35.55	1	34.80	34.60	0	707	0.00%
2018/02/21	2	33.95	0	0.00	34.20	2	718	0.28%
2018/02/12	1	33.85	2	33.65	33.40	-1	724	-0.14%
2018/02/09	1	33.30	9	32.83	33.30	-8	728	-1.10%
2018/02/08	0	0.00	1	34.30	34.55	-1	727	-0.14%
2018/02/07	1	34.80	2	34.93	34.60	-1	738	-0.14%
2018/02/06	7	34.66	3	35.60	34.20	4	800	0.50%
2018/02/05	1	36.85	1	37.55	37.60	0	836	0.00%
2018/02/02	2	37.65	0	0.00	37.50	2	904	0.22%
2018/01/26	0	0.00	1	37.55	37.75	-1	1,071	-0.09%
2018/01/23	2	38.15	1	38.45	38.20	1	1,130	0.09%
2018/01/22	5	38.44	5	38.56	38.70	0	1,149	0.00%
2018/01/19	1	37.25	0	0.00	37.20	1	1,195	0.08%
2018/01/16	2	37.65	0	0.00	37.55	2	1,370	0.15%
2018/01/15	4	38.08	1	38.05	37.85	3	1,395	0.22%
2018/01/08	8	37.28	0	0.00	37.25	8	1,716	0.47%
2018/01/05	2	37.85	1	38.00	37.85	1	1,781	0.06%
2018/01/04	2	38.43	4	38.40	38.55	-2	1,774	-0.11%
2018/01/03	0	0.00	2	36.90	36.85	-2	1,758	-0.11%
2018/01/02	1	36.80	0	0.00	36.80	1	1,794	0.06%