創惟 (6104)-國泰-松江券商分點個股進出

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－國泰-松江券商分點個股進出

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-松江券商分點個股進出
國泰-松江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
2024/04/30	0	0.00	0.1	95.10	94.80	-0.1	2,222	0.00%
2024/04/29	0	95.10	0	0.00	95.00	0	2,232	0.00%
2024/04/26	1	94.00	2	93.70	93.80	-1	2,251	-0.04%
2024/04/25	0	93.42	1	93.20	93.10	-1	2,269	-0.04%
2024/04/24	0	0.00	8	94.63	94.70	-8	2,290	-0.35%
2024/04/23	4	92.15	0	0.00	92.30	4	2,342	0.17%
2024/04/22	0	0.00	0.2	92.50	91.20	-0.2	2,353	-0.01%
2024/04/19	4.1	92.45	2	92.50	93.50	2.1	2,357	0.09%
2024/04/18	0	97.70	0	0.00	96.80	0	2,361	0.00%
2024/04/17	4	96.53	12.1	97.06	97.60	-8.1	2,379	-0.34%
2024/04/16	8.1	94.59	4	94.05	94.00	4.1	2,384	0.17%
2024/04/15	10.4	99.02	11	98.34	98.00	-0.6	2,372	-0.02%
2024/04/12	0.2	103.50	0	0.00	103.50	0.2	2,363	0.01%
2024/04/11	15.2	103.26	0.4	103.00	103.00	14.8	2,379	0.62%
2024/04/10	7.1	108.00	0	0.00	108.00	7.1	2,368	0.30%
2024/04/09	6.1	107.67	0	0.00	106.50	6.1	2,391	0.25%
2024/04/08	4.1	108.49	2	108.50	108.00	2.1	2,408	0.09%
2024/04/03	0	109.53	1	109.00	110.00	-1	2,418	-0.04%
2024/04/02	0	110.50	0	0.00	110.50	0	2,429	0.00%
2024/04/01	0	0.00	3	109.50	111.00	-3	2,457	-0.12%
2024/03/29	0.4	109.00	0	0.00	107.00	0.4	2,479	0.02%
2024/03/28	1	109.48	1	108.00	108.00	0	2,525	0.00%
2024/03/27	3.1	108.98	0	0.00	109.00	3.1	2,533	0.12%
2024/03/26	2	109.00	2	109.25	108.00	0	2,542	0.00%
2024/03/25	1.7	110.50	7	110.07	110.50	-5.3	2,544	-0.21%
2024/03/22	5	109.00	3	109.50	109.00	2	2,555	0.08%
2024/03/21	3.3	107.89	10	108.85	108.50	-6.7	2,568	-0.26%
2024/03/20	3.1	107.33	0	107.50	106.50	3	2,580	0.12%
2024/03/19	7	108.00	6	108.75	108.50	1	2,619	0.04%
2024/03/18	2.6	106.00	0	0.00	107.00	2.6	2,755	0.09%
2024/03/15	1	106.97	0	0.00	105.50	1	2,787	0.04%
2024/03/14	0	108.00	0	0.00	107.00	0	2,793	0.00%
2024/03/13	7	106.36	0	0.00	105.50	7	2,804	0.25%
2024/03/12	4.1	108.65	2	109.75	108.50	2.1	2,818	0.08%
2024/03/11	2	108.50	0	0.00	108.50	2	2,862	0.07%
2024/03/08	3	109.18	1	113.00	108.00	2	2,890	0.07%
2024/03/07	4	113.75	3	114.50	112.00	1	2,910	0.03%
2024/03/06	4	117.63	2	119.50	117.00	2	2,930	0.07%
2024/03/05	1.2	118.85	1	119.00	120.50	0.2	2,987	0.01%
2024/03/04	0.1	121.50	2	123.25	120.50	-1.9	3,162	-0.06%
2024/03/01	0	122.00	2	122.25	122.00	-2	3,233	-0.06%
2024/02/29	6	120.50	0	0.00	121.00	6	3,326	0.18%
2024/02/27	6	123.25	14.1	124.06	123.00	-8.1	3,643	-0.22%
2024/02/26	36.1	128.17	22.2	128.94	127.50	13.9	3,764	0.37%
2024/02/23	6	124.25	12.3	121.47	125.00	-6.3	3,675	-0.17%
2024/02/22	1.1	114.00	0	0.00	114.50	1.1	3,461	0.03%
2024/02/21	5	115.50	5	116.00	115.50	0	3,593	0.00%
2024/02/20	7	115.50	7	116.00	115.00	0	3,646	0.00%
2024/02/19	4	115.50	1.1	115.57	115.50	3	3,689	0.08%
2024/02/16	2.1	114.10	7.1	115.04	118.50	-5.1	3,815	-0.13%
2024/02/15	0	0.00	0.2	112.50	113.50	-0.2	3,787	0.00%
2024/02/05	0	0.00	3	108.00	108.00	-3	3,759	-0.08%
2024/02/02	1	111.00	2.1	110.00	110.50	-1.1	3,759	-0.03%
2024/02/01	0.1	109.00	0.6	109.25	109.50	-0.5	3,755	-0.01%
2024/01/31	4.1	108.01	6.8	108.65	109.00	-2.8	3,761	-0.07%
2024/01/30	2	106.50	2	106.50	106.00	0	3,756	0.00%
2024/01/29	1.1	105.60	0	0.00	107.50	1.1	3,775	0.03%
2024/01/25	1.1	107.60	2	108.00	107.00	-1	3,787	-0.03%
2024/01/24	5.1	109.00	8	111.06	108.50	-3	3,797	-0.08%
2024/01/23	0.1	108.50	0	0.00	108.00	0.1	3,792	0.00%
2024/01/22	1	108.00	1	107.00	109.50	0	3,808	0.00%
2024/01/19	6	106.25	9	107.44	106.00	-3	3,820	-0.08%
2024/01/18	6	105.92	1	105.50	105.50	5	3,848	0.13%
2024/01/17	7.4	107.45	2	106.00	106.00	5.4	3,894	0.14%
2024/01/15	2	113.75	2	113.00	113.50	0	3,874	0.00%
2024/01/12	2	113.25	8	111.94	111.00	-6	3,894	-0.15%
2024/01/11	6.1	114.25	12	114.50	114.00	-5.9	3,908	-0.15%
2024/01/10	1	114.50	2	115.25	117.00	-1	3,970	-0.03%
2024/01/09	2	114.50	2.1	114.03	113.50	-0.1	4,128	0.00%
2024/01/08	8	117.44	9	120.11	115.50	-1	4,202	-0.02%
2024/01/05	4	118.50	2	118.50	118.50	2	4,341	0.05%
2024/01/04	0	0.00	0.2	118.00	116.50	-0.2	4,352	-0.01%
2024/01/03	8.1	119.00	2	119.00	119.50	6.1	4,423	0.14%
2024/01/02	3	120.67	7.1	121.09	122.00	-4.1	4,398	-0.09%
2023/12/29	5	119.90	6	120.58	120.00	-1	4,380	-0.02%
2023/12/28	5.1	120.02	1	121.50	120.00	4.1	4,373	0.09%
2023/12/27	2	122.50	11	122.14	122.00	-9	4,368	-0.21%
2023/12/26	9	121.39	2	121.00	121.00	7	4,337	0.16%
2023/12/25	3	120.67	9.2	120.52	122.00	-6.2	4,299	-0.14%
2023/12/22	4	117.50	4	118.50	118.00	0	4,259	0.00%
2023/12/21	1	116.00	0	0.00	116.00	1	4,258	0.02%
2023/12/19	1	116.00	1	117.00	118.50	0	4,245	0.00%
2023/12/18	0	119.00	11	117.45	117.00	-11	4,248	-0.26%
2023/12/15	8	119.06	3	119.83	119.00	5	4,246	0.12%
2023/12/14	9.1	121.10	0	0.00	121.00	9.1	4,256	0.21%
2023/12/13	10.6	120.71	14	124.39	119.50	-3.4	4,237	-0.08%
2023/12/12	8	128.00	5	128.90	128.00	3	4,152	0.07%
2023/12/11	15	128.97	1	127.50	127.50	14	4,161	0.34%
2023/12/08	0.1	128.00	6	130.08	127.50	-6	4,218	-0.14%
2023/12/07	9.1	128.17	0	128.00	128.00	9.1	4,201	0.22%
2023/12/06	0	131.50	7	130.21	131.50	-7	4,195	-0.17%
2023/12/05	6.2	127.11	17.1	128.12	127.00	-10.9	4,166	-0.26%
2023/12/04	5.1	131.78	12	130.33	129.50	-6.9	4,186	-0.17%
2023/12/01	4.2	132.29	2	131.00	131.00	2.2	4,173	0.05%
2023/11/30	21.5	134.61	5.2	134.38	134.00	16.4	4,183	0.39%
2023/11/29	32	134.36	34.3	134.92	136.50	-2.3	4,198	-0.05%
2023/11/28	4.3	128.62	24.1	130.02	132.50	-19.9	4,025	-0.49%
2023/11/27	5	129.10	18.2	129.18	126.50	-13.1	3,997	-0.33%
2023/11/24	54.4	131.12	48	131.29	128.00	6.4	3,972	0.16%
2023/11/22	16	125.34	32.3	124.82	128.00	-16.3	3,474	-0.47%
2023/11/21	14.1	119.61	8	121.24	120.00	6	3,257	0.18%
2023/11/20	113.1	122.20	116.2	123.33	119.50	-3.1	3,193	-0.10%	大買/大賣/
2023/11/17	10	116.00	14	116.72	118.50	-4	3,044	-0.13%
2023/11/16	8	114.19	3.1	113.65	114.00	4.9	2,984	0.16%
2023/11/15	12	117.79	25	118.47	117.50	-13	2,910	-0.45%
2023/11/14	2.2	111.55	7	111.71	113.50	-4.9	2,755	-0.18%
2023/11/13	24.1	108.02	28	108.50	109.00	-4	2,731	-0.14%
2023/11/10	1.1	105.50	1	106.50	105.00	0.1	2,725	0.00%
2023/11/09	3.2	106.87	2.1	106.26	106.00	1.1	2,722	0.04%
2023/11/08	3.1	110.00	2	110.25	109.00	1.1	2,720	0.04%
2023/11/07	9.2	111.04	6	112.00	110.00	3.2	2,719	0.12%
2023/11/06	1	109.50	3	111.33	111.00	-2	2,739	-0.07%
2023/11/02	0.4	107.00	0	0.00	108.00	0.4	2,759	0.02%
2023/11/01	1	106.00	0	0.00	105.00	1	2,783	0.04%
2023/10/31	7	108.00	2	108.25	105.50	5	2,804	0.18%
2023/10/30	1	109.00	3	108.83	109.00	-2	2,818	-0.07%
2023/10/27	20	105.50	20	106.00	105.50	0	2,819	0.00%
2023/10/26	6	109.08	1	109.50	107.50	5	2,878	0.17%
2023/10/25	1	115.49	5	115.20	113.50	-4	2,913	-0.14%
2023/10/24	4	108.50	2.1	109.21	109.50	1.9	2,972	0.06%
2023/10/23	3	110.33	3	110.17	110.00	0	3,163	0.00%
2023/10/20	2.5	108.70	3	110.33	112.00	-0.5	3,248	-0.02%
2023/10/19	9	110.33	7	110.07	110.00	2	3,244	0.06%
2023/10/18	7	111.00	3.1	111.73	108.50	3.9	3,252	0.12%
2023/10/17	18.1	114.78	10	118.70	111.50	8.1	3,256	0.25%
2023/10/16	10.2	115.47	2	119.25	114.50	8.2	3,177	0.26%
2023/10/13	17	118.74	23.1	118.96	120.50	-6.1	3,102	-0.20%
2023/10/12	0	0.00	1	108.50	111.00	-1	2,973	-0.03%
2023/10/11	2.1	108.36	5	108.10	105.50	-2.9	2,981	-0.10%
2023/10/06	1	102.50	0	0.00	103.50	1	2,926	0.03%
2023/10/05	2	104.00	3	104.50	104.00	-1	2,933	-0.03%
2023/10/04	0	0.00	2	103.50	103.50	-2	2,935	-0.07%
2023/10/03	0	0.00	1	106.00	104.50	-1	2,947	-0.03%
2023/10/02	1	105.50	0	0.00	105.00	1	2,960	0.03%
2023/09/27	0.2	104.17	1	104.50	104.00	-0.9	2,970	-0.03%
2023/09/26	0.1	105.50	0	0.00	105.00	0.1	2,979	0.00%
2023/09/22	0	0.00	1	109.00	109.50	-1	2,974	-0.03%
2023/09/21	3	109.83	6	111.17	109.00	-3	2,971	-0.10%
2023/09/20	0.1	114.00	3	114.00	113.50	-2.9	2,952	-0.10%
2023/09/19	4	117.50	1.2	115.07	114.50	2.9	2,955	0.10%
2023/09/18	7.1	118.50	15.2	118.89	118.50	-8.2	2,935	-0.28%
2023/09/15	9.1	118.50	5.1	119.20	118.00	4	2,918	0.14%
2023/09/14	4.2	116.50	5.1	116.71	118.00	-0.9	2,872	-0.03%
2023/09/13	10.3	115.44	7.2	114.61	112.00	3.2	2,938	0.11%
2023/09/12	1.4	115.68	1	116.01	116.50	0.4	2,879	0.01%
2023/09/11	2.1	117.45	4.4	116.47	115.50	-2.3	2,897	-0.08%
2023/09/08	1.2	116.57	3	117.00	117.50	-1.9	2,906	-0.06%
2023/09/07	5.2	116.35	11.4	116.82	116.50	-6.2	2,928	-0.21%
2023/09/06	4.1	118.15	7	118.71	118.00	-2.9	2,873	-0.10%
2023/09/05	7	117.71	8	117.81	117.50	-1	2,830	-0.04%
2023/09/04	17	117.62	13.1	117.39	117.50	3.9	2,771	0.14%
2023/09/01	0.5	114.00	2	114.00	114.00	-1.5	2,689	-0.06%
2023/08/31	3.1	112.98	6	112.83	113.00	-3	2,671	-0.11%
2023/08/30	9.1	109.01	7.4	109.01	108.00	1.7	2,608	0.06%
2023/08/29	6.2	106.53	12.1	107.71	108.00	-5.9	2,547	-0.23%
2023/08/28	5.2	100.79	10	100.60	103.00	-4.8	2,488	-0.19%
2023/08/25	5	100.30	5	100.90	99.60	0	2,568	0.00%
2023/08/24	3	98.54	2	99.50	98.20	1	2,622	0.04%
2023/08/23	1.1	99.35	7	98.50	99.60	-5.9	2,665	-0.22%
2023/08/22	7.1	99.00	7	100.50	97.80	0.1	2,683	0.00%
2023/08/21	7	99.00	7	101.00	99.40	0	2,689	0.00%
2023/08/18	7.1	99.53	0	0.00	99.50	7.1	2,693	0.26%
2023/08/17	3	100.33	0	0.00	102.00	3	2,698	0.11%
2023/08/16	0	0.00	3	96.10	96.60	-3	2,681	-0.11%
2023/08/15	0.1	95.20	0	95.30	94.80	0	2,686	0.00%
2023/08/14	0	0.00	1	94.00	94.40	-1	2,694	-0.04%
2023/08/11	2.1	98.52	1	98.10	98.10	1.1	2,680	0.04%
2023/08/10	3.1	99.89	6.3	99.24	98.10	-3.2	2,673	-0.12%
2023/08/09	5	103.00	1.1	104.82	103.00	3.9	2,643	0.15%
2023/08/08	3	105.33	0	0.00	105.00	3	2,629	0.11%
2023/08/07	11	107.50	12	108.29	106.50	-1	2,629	-0.04%
2023/08/04	8.1	109.88	4	109.25	109.00	4.1	2,606	0.16%
2023/08/02	1	113.50	27	111.13	111.50	-26	2,584	-1.01%
2023/08/01	3.1	114.67	2	117.25	114.00	1.1	2,570	0.04%
2023/07/31	12.3	120.26	1	122.50	115.00	11.3	2,571	0.44%
2023/07/28	5	121.30	3.2	119.68	120.00	1.9	2,509	0.07%
2023/07/27	7.3	118.89	38	118.37	120.00	-30.8	2,443	-1.26%
2023/07/26	31.6	120.42	27	119.02	113.50	4.6	2,343	0.19%
2023/07/25	22.2	116.52	32	117.75	117.50	-9.8	2,174	-0.45%
2023/07/24	4.1	110.24	1	109.00	109.00	3.1	2,094	0.15%
2023/07/21	5.1	111.31	9.1	112.22	112.50	-4	2,119	-0.19%
2023/07/20	7.2	115.81	2.1	116.01	115.00	5.1	2,140	0.24%
2023/07/19	9	115.39	13	113.81	114.00	-4	2,105	-0.19%
2023/07/18	1	109.00	1	110.00	107.50	0	2,059	0.00%
2023/07/17	2	109.50	2	108.75	110.00	0	2,080	0.00%
2023/07/14	4	107.25	7	107.00	106.00	-3	2,065	-0.14%
2023/07/13	1	110.00	2.2	110.97	110.00	-1.2	2,059	-0.06%
2023/07/12	3	108.33	0	0.00	107.00	3	2,053	0.15%
2023/07/11	0	0.00	3	107.50	107.50	-3	2,064	-0.15%
2023/07/10	5	107.00	5	106.00	106.00	0	2,141	0.00%
2023/07/07	2	109.00	1	109.00	108.50	1	2,219	0.05%
2023/07/06	12	113.21	19	113.39	112.50	-7	2,220	-0.32%
2023/07/05	15.2	114.36	0.2	114.00	112.50	15	2,225	0.67%
2023/07/04	7	114.50	1.1	114.00	114.00	5.9	2,251	0.26%
2023/07/03	0.1	112.00	1	112.50	112.00	-0.9	2,269	-0.04%
2023/06/30	0	0.00	0	110.50	112.00	0	2,275	0.00%
2023/06/29	3	111.17	2	110.50	111.50	1	2,295	0.04%
2023/06/28	1	109.00	0	0.00	109.50	1	2,320	0.04%
2023/06/27	1	109.50	0	0.00	109.50	1	2,361	0.04%
2023/06/26	1	114.50	10	113.50	113.00	-9	2,383	-0.38%
2023/06/21	3	115.17	2	115.98	115.50	1	2,566	0.04%
2023/06/20	1	115.50	0	0.00	115.50	1	2,605	0.04%
2023/06/19	5.3	116.67	2.4	116.42	116.00	2.9	2,700	0.11%
2023/06/16	4	114.25	3.1	115.67	114.00	1	2,659	0.04%
2023/06/15	1	115.50	1	117.50	116.00	0	2,690	0.00%
2023/06/14	6	118.50	6	118.17	117.50	0	2,712	0.00%
2023/06/13	12.1	117.50	6	117.17	117.50	6	2,727	0.22%
2023/06/12	3	113.83	3.8	113.74	113.00	-0.8	2,720	-0.03%
2023/06/09	1	113.50	0	0.00	113.00	1	2,799	0.04%
2023/06/08	5.1	114.40	0	0.00	113.50	5.1	2,995	0.17%
2023/06/06	1	116.00	0	0.00	114.50	1	3,256	0.03%
2023/06/05	9	119.50	2	119.50	119.00	7	3,270	0.21%
2023/06/02	3	116.83	0	0.00	116.50	3	3,297	0.09%
2023/06/01	2	116.25	3	116.50	117.00	-1	3,392	-0.03%
2023/05/31	15	117.63	8	117.63	117.50	7	3,444	0.20%
2023/05/30	18.8	114.37	14	113.86	115.00	4.8	3,404	0.14%
2023/05/29	2	112.50	3	111.35	112.50	-1	3,411	-0.03%
2023/05/26	3	106.50	0	0.00	106.00	3	3,510	0.09%
2023/05/25	6	110.50	3	109.83	109.00	3	3,643	0.08%
2023/05/23	0	0.00	7	111.36	111.50	-7	3,941	-0.18%
2023/05/22	6	109.50	1.1	109.98	110.00	5	4,239	0.12%
2023/05/19	2	108.50	1	111.00	108.00	1	4,507	0.02%
2023/05/18	1	109.50	2	109.50	109.50	-1	4,583	-0.02%
2023/05/17	0	0.00	1	108.00	107.50	-1	4,683	-0.02%
2023/05/16	1	107.00	0	0.00	105.50	1	4,965	0.02%
2023/05/15	0	0.00	2	104.75	105.00	-2	5,020	-0.04%
2023/05/12	1	108.00	15	105.83	107.50	-14	5,141	-0.27%
2023/05/11	4	105.75	10.1	104.97	104.50	-6.1	5,270	-0.12%
2023/05/10	0.1	109.00	1	109.50	109.50	-0.9	5,417	-0.02%
2023/05/09	2	107.75	4	107.50	107.50	-2	5,553	-0.04%
2023/05/08	4.1	109.88	1	109.00	109.00	3.1	5,808	0.05%
2023/05/05	0	0.00	2	109.50	110.00	-2	6,254	-0.03%
2023/05/04	3.3	107.49	0	0.00	106.50	3.3	6,359	0.05%
2023/05/02	0.1	110.50	1	110.00	110.00	-0.9	6,480	-0.01%
2023/04/28	7	107.14	5	106.70	108.00	2	6,574	0.03%
2023/04/27	4	103.50	3	104.17	103.50	1	6,555	0.02%
2023/04/26	2	104.50	1	104.00	105.50	1	6,583	0.02%
2023/04/25	24	105.50	3.2	102.56	102.50	20.8	6,707	0.31%
2023/04/24	7.1	109.99	0	0.00	108.50	7.1	6,698	0.11%
2023/04/21	2	113.75	1	113.50	111.50	1	6,702	0.01%
2023/04/20	4	115.75	2	115.75	115.50	2	6,780	0.03%
2023/04/19	38	120.88	0	0.00	120.00	38	6,791	0.56%
2023/04/18	1.1	122.48	2.1	122.81	121.50	-1.1	6,814	-0.02%
2023/04/17	5	124.20	20	123.00	124.50	-15	6,883	-0.22%
2023/04/14	41.1	125.47	40	124.00	123.00	1.1	6,991	0.02%
2023/04/13	21	125.81	2.1	125.48	122.00	18.9	7,028	0.27%
2023/04/12	2.1	127.80	11	128.73	130.00	-8.9	6,966	-0.13%
2023/04/11	3.1	124.53	0	0.00	125.50	3.1	6,893	0.04%
2023/04/10	11	126.82	11	123.82	123.50	0	6,913	0.00%
2023/04/07	3	125.50	0.1	125.50	125.50	2.9	6,957	0.04%
2023/04/06	5	124.50	0	0.00	125.50	5	6,940	0.07%
2023/03/31	4	122.75	0	0.00	122.50	4	6,936	0.06%
2023/03/30	0.1	121.50	0	0.00	122.00	0.1	6,950	0.00%
2023/03/29	2	119.76	0	0.00	119.00	2	6,962	0.03%
2023/03/28	1	125.50	2	124.25	121.00	-1	7,000	-0.01%
2023/03/27	3	126.33	2	126.50	125.50	1	6,987	0.01%
2023/03/24	12.8	128.98	13	129.35	127.50	-0.2	7,028	0.00%
2023/03/23	7.1	125.51	5	125.60	125.50	2.1	6,863	0.03%
2023/03/22	16.1	127.68	12	127.63	126.00	4.1	6,859	0.06%
2023/03/21	3	124.17	7	124.64	125.50	-4	6,789	-0.06%
2023/03/20	0	121.00	0	0.00	120.50	0	6,795	0.00%
2023/03/17	1	119.50	1	119.50	119.50	0	6,849	0.00%
2023/03/16	20	117.20	19	116.26	116.50	1	6,879	0.01%
2023/03/15	19	119.84	22	117.91	117.00	-3	6,955	-0.04%
2023/03/14	2	117.50	1	117.00	116.50	1	7,024	0.01%
2023/03/13	2.1	119.86	7.2	117.65	120.50	-5.1	7,217	-0.07%
2023/03/10	15.1	125.47	14.1	123.98	124.00	1	7,418	0.01%
2023/03/09	32	130.92	23	132.35	128.00	9	7,584	0.12%
2023/03/08	14	126.79	14.1	128.01	128.00	-0.1	7,472	0.00%
2023/03/07	6	127.58	0	0.00	127.00	6	7,556	0.08%
2023/03/06	1.6	129.64	5	130.20	130.00	-3.4	7,594	-0.04%
2023/03/03	8	128.06	4	128.13	127.00	4	7,687	0.05%
2023/03/02	13.1	127.30	16	126.31	126.50	-2.9	7,798	-0.04%
2023/03/01	12.2	122.91	15.1	126.69	127.00	-2.9	7,790	-0.04%
2023/02/24	6.3	125.95	1.1	124.02	124.00	5.2	7,833	0.07%
2023/02/23	20.3	125.02	24	127.38	128.00	-3.7	7,790	-0.05%
2023/02/22	18.2	123.45	27	121.63	122.50	-8.9	7,937	-0.11%
2023/02/21	23.3	128.86	32.1	127.36	127.00	-8.7	8,019	-0.11%
2023/02/20	45.9	127.28	44	127.24	127.50	1.9	7,974	0.02%
2023/02/17	28.1	121.36	35	121.90	123.00	-6.9	7,825	-0.09%
2023/02/16	12.1	116.55	16	118.25	118.50	-3.9	7,829	-0.05%
2023/02/15	19	116.53	20	115.30	115.50	-1	8,157	-0.01%
2023/02/14	39	119.32	28.1	118.74	116.50	10.9	8,149	0.13%
2023/02/13	38	115.26	14	115.43	115.50	24	8,051	0.30%
2023/02/10	26	117.67	28	116.18	115.00	-2	8,172	-0.02%
2023/02/09	30.1	115.23	31.2	116.91	117.00	-1	8,302	-0.01%
2023/02/08	27.4	116.98	26	115.90	114.50	1.4	8,304	0.02%
2023/02/07	25.1	115.86	25	115.62	115.50	0.1	8,270	0.00%
2023/02/06	24.3	117.56	20	118.55	119.00	4.2	8,347	0.05%
2023/02/03	10.4	116.02	34.4	116.67	118.00	-24	8,352	-0.29%
2023/02/02	7.3	108.50	5	108.60	108.50	2.3	8,079	0.03%
2023/02/01	6.3	105.24	4	105.26	105.50	2.3	8,565	0.03%
2023/01/31	1.5	103.68	4	103.63	104.50	-2.5	8,592	-0.03%
2023/01/30	4.6	102.25	12	102.67	103.00	-7.4	8,629	-0.09%
2023/01/17	0.1	97.10	0	0.00	96.80	0.1	8,747	0.00%
2023/01/16	4.1	96.72	1	96.00	97.40	3.1	8,952	0.03%
2023/01/13	107.2	96.40	105	96.53	96.00	2.2	8,997	0.02%	大買/大賣/
2023/01/12	4	97.25	1.9	97.29	95.30	2.1	8,962	0.02%
2023/01/11	6	98.02	13	97.75	98.30	-7	8,993	-0.08%
2023/01/10	8	99.00	19	98.64	97.50	-11	9,081	-0.12%
2023/01/09	2.1	97.60	27	98.09	96.70	-24.9	9,089	-0.27%
2023/01/06	0	0.00	1	96.80	96.70	-1	9,139	-0.01%
2023/01/05	22	96.94	7	95.27	96.00	15	9,212	0.16%
2023/01/04	11	94.95	51	95.82	96.10	-40	9,225	-0.43%
2023/01/03	3	91.00	9	91.17	92.50	-6	9,221	-0.07%
2022/12/29	0	0.00	1	87.20	87.80	-1	9,430	-0.01%
2022/12/28	63	88.48	61.1	88.78	88.30	2	9,677	0.02%
2022/12/27	22	90.68	2	90.60	90.30	20	9,891	0.20%
2022/12/26	0	0.00	2	88.30	87.60	-2	10,053	-0.02%
2022/12/23	11.1	87.51	5	87.76	88.80	6.1	10,276	0.06%
2022/12/22	7	89.31	4	88.93	88.60	3	10,418	0.03%
2022/12/21	29.1	88.62	30	89.34	88.40	-1	10,525	-0.01%
2022/12/20	20	91.80	8	93.78	89.30	12	10,634	0.11%
2022/12/19	6	95.30	1	95.20	93.70	5	10,700	0.05%
2022/12/16	19	97.17	16	96.99	95.70	3	10,759	0.03%
2022/12/15	19	102.66	9	101.61	101.00	10	10,815	0.09%
2022/12/14	41	103.09	43	102.55	102.50	-2	10,830	-0.02%
2022/12/13	6	101.33	13	101.31	101.00	-7	10,885	-0.06%
2022/12/12	4	101.88	5	102.10	101.00	-1	10,901	-0.01%
2022/12/09	17	106.50	7.1	106.36	105.50	9.9	10,914	0.09%
2022/12/08	4.1	104.39	4	104.38	104.00	0.1	10,879	0.00%
2022/12/07	29	104.64	9	104.11	103.00	20	10,887	0.18%
2022/12/06	20	106.88	35.5	106.34	104.50	-15.5	10,835	-0.14%
2022/12/05	21.1	109.78	18	109.28	109.50	3.1	10,850	0.03%
2022/12/02	36.2	105.86	33	106.45	107.00	3.2	10,675	0.03%
2022/12/01	23.5	99.81	13	99.45	100.00	10.5	10,409	0.10%
2022/11/30	4	95.05	5	95.40	93.70	-1	10,390	-0.01%
2022/11/29	11	95.08	12.1	95.03	94.50	-1.1	10,435	-0.01%
2022/11/28	43.1	96.68	44	96.99	97.60	-1	10,366	-0.01%
2022/11/25	57	97.38	56	97.43	96.50	1	10,336	0.01%
2022/11/24	24	95.68	27	94.79	96.20	-3	10,197	-0.03%
2022/11/23	15	91.40	13	91.55	91.10	2	10,093	0.02%
2022/11/22	25	93.03	27	91.66	90.90	-2	10,131	-0.02%
2022/11/21	30	95.58	29	95.59	94.30	1	10,157	0.01%
2022/11/18	47	96.64	46	96.60	95.10	1	10,210	0.01%
2022/11/17	21	95.30	26	95.98	96.30	-5	10,032	-0.05%
2022/11/16	20	94.30	36.1	95.13	94.30	-16.1	9,957	-0.16%
2022/11/15	82.1	94.33	75	93.14	94.50	7.1	9,958	0.07%
2022/11/14	67.1	94.08	69	94.15	95.00	-1.9	10,052	-0.02%
2022/11/11	51	95.05	32.1	94.01	91.70	18.9	10,143	0.19%
2022/11/10	5.1	91.11	4	91.30	91.00	1.1	9,942	0.01%
2022/11/09	30	91.09	27	91.29	91.80	3	10,574	0.03%
2022/11/08	65	90.78	56.1	90.08	88.50	8.9	10,728	0.08%
2022/11/07	33	88.52	42.1	89.96	89.00	-9.1	10,775	-0.08%
2022/11/04	12.1	87.72	12	88.46	89.00	0.1	10,622	0.00%
2022/11/03	21.1	88.86	8	88.61	88.60	13.1	10,544	0.12%
2022/11/02	15.1	88.57	9	88.78	89.00	6.1	10,572	0.06%
2022/11/01	39.1	87.03	25	86.14	87.10	14.1	10,461	0.13%
2022/10/31	27	83.63	31	83.85	83.40	-4	10,351	-0.04%
2022/10/28	93	82.27	91	83.33	82.10	2	10,407	0.02%
2022/10/27	2	81.15	9	81.09	82.60	-7	9,923	-0.07%
2022/10/26	4	75.28	4	75.78	75.10	0	9,967	0.00%
2022/10/25	36	76.88	35.7	77.03	75.20	0.3	9,988	0.00%
2022/10/24	21	84.49	18	84.01	82.10	3	10,014	0.03%
2022/10/21	6	83.00	6	81.02	80.10	0	10,055	0.00%
2022/10/20	11	84.25	12	84.73	83.60	-1	10,334	-0.01%
2022/10/19	44	85.38	44	86.76	85.20	0	10,430	0.00%
2022/10/18	12	88.60	3	87.50	87.40	9	10,586	0.09%
2022/10/17	50	89.70	53	86.50	89.70	-3	11,013	-0.03%
2022/10/14	2	84.55	12.2	85.51	85.80	-10.2	11,393	-0.09%
2022/10/13	6	84.50	8	83.14	78.00	-2	11,510	-0.02%
2022/10/12	4.2	85.90	1	84.40	84.40	3.2	11,553	0.03%
2022/10/11	8.1	86.37	14	88.21	86.40	-5.9	11,710	-0.05%
2022/10/07	18	92.97	14.1	93.34	90.30	3.9	11,951	0.03%
2022/10/06	10	92.92	9.1	93.54	93.70	0.9	12,160	0.01%
2022/10/05	94.1	96.22	97.2	92.95	92.50	-3.1	12,257	-0.02%
2022/10/04	23.1	92.78	17	93.25	94.00	6.1	12,307	0.05%
2022/10/03	52.1	92.66	52.1	92.39	92.70	0.1	12,390	0.00%
2022/09/30	11.1	86.24	15.1	86.84	88.10	-4	12,546	-0.03%
2022/09/29	1	83.30	9	85.38	83.30	-8	12,679	-0.06%
2022/09/28	2	89.50	2	89.65	88.80	0	12,789	0.00%
2022/09/27	3.2	91.08	10	92.35	93.40	-6.8	12,951	-0.05%
2022/09/26	4	91.33	4	93.78	87.60	0	13,042	0.00%
2022/09/23	5	99.74	5	97.98	96.60	0	13,268	0.00%
2022/09/22	14	99.21	92	95.47	100.50	-78	13,500	-0.58%
2022/09/21	1	99.50	1	98.00	98.00	0	13,616	0.00%
2022/09/20	13	98.52	12	98.23	99.30	1	13,833	0.01%
2022/09/19	41	99.54	46	100.43	99.50	-5	13,892	-0.04%
2022/09/16	2	101.75	2	100.25	100.00	0	14,077	0.00%
2022/09/15	7	105.85	5	104.60	103.00	2	14,300	0.01%
2022/09/14	6	105.50	6	101.92	107.00	0	14,506	0.00%
2022/09/13	3	106.33	2	107.00	104.50	1	14,714	0.01%
2022/09/12	5	105.50	3	104.33	104.50	2	14,947	0.01%
2022/09/08	5	103.70	14	103.36	104.50	-9	15,021	-0.06%
2022/09/07	23	102.09	13	101.69	101.50	10	15,044	0.07%
2022/09/06	78	107.01	20.4	104.53	102.50	57.6	15,134	0.38%
2022/09/05	7	116.71	21	113.52	113.00	-14	15,073	-0.09%
2022/09/02	0	0.00	0.1	119.50	120.00	-0.1	15,046	0.00%
2022/09/01	68	120.12	13	121.69	120.00	55	15,125	0.36%
2022/08/31	5	122.40	4.1	122.02	123.50	0.9	15,229	0.01%
2022/08/30	3	122.00	4	121.38	120.50	-1	15,284	-0.01%
2022/08/29	23.2	119.36	21	120.57	122.50	2.2	15,418	0.01%
2022/08/26	10	126.40	9	127.17	125.50	1	15,490	0.01%
2022/08/25	12	129.00	12	129.04	127.00	0	15,557	0.00%
2022/08/24	12	128.58	10	127.20	125.50	2	15,670	0.01%
2022/08/23	7	126.79	11	127.00	129.00	-4	15,831	-0.03%
2022/08/22	19	129.95	17	130.03	128.00	2	15,996	0.01%
2022/08/19	22.1	133.68	23	133.80	133.00	-0.9	16,019	-0.01%
2022/08/18	39	130.96	29	131.93	132.00	10	15,969	0.06%
2022/08/17	126.1	131.25	125.1	130.05	128.00	1	15,821	0.01%	大買/大賣/
2022/08/16	85.1	133.26	71.3	132.26	131.50	13.9	15,835	0.09%
2022/08/15	16	127.78	33.1	128.23	130.50	-17.1	15,334	-0.11%
2022/08/12	15.1	117.54	16	118.22	119.00	-0.9	15,269	-0.01%
2022/08/11	6	116.08	5.1	114.74	113.50	0.9	15,319	0.01%
2022/08/10	3	113.33	3	114.17	115.00	0	15,659	0.00%
2022/08/09	16	116.84	8	115.88	114.50	8	16,036	0.05%
2022/08/08	6	113.17	8	113.50	114.00	-2	16,251	-0.01%
2022/08/05	22.1	116.34	22	116.91	116.00	0.1	16,600	0.00%
2022/08/04	33	113.53	90	112.62	115.00	-57	16,799	-0.34%
2022/08/03	18.1	116.35	17	113.62	111.00	1	16,929	0.01%
2022/08/02	124	117.38	127	115.66	118.50	-3	17,154	-0.02%	大買/大賣/
2022/08/01	50	121.05	55	120.38	120.50	-5	17,327	-0.03%
2022/07/29	133	121.15	129	119.33	120.50	4	17,475	0.02%	大買/大賣/
2022/07/28	52.1	122.18	26	123.63	119.50	26.1	17,587	0.15%
2022/07/27	31.1	123.37	112.1	124.02	125.50	-80.9	17,514	-0.46%	大賣/
2022/07/26	93	130.77	91	133.58	129.50	2	17,300	0.01%
2022/07/25	17	138.09	10	139.29	137.00	7	17,314	0.04%
2022/07/22	139.5	147.29	68.3	146.82	143.00	71.2	17,441	0.41%	大買/
2022/07/21	70.3	141.36	66	140.67	145.00	4.3	17,174	0.03%
2022/07/20	11	134.95	9	134.89	133.50	2	17,003	0.01%
2022/07/19	75	130.76	75	132.57	130.50	0	17,046	0.00%
2022/07/18	113.1	136.06	113	133.89	132.50	0.1	17,195	0.00%	大買/大賣/
2022/07/15	106	135.16	106	132.37	133.00	0	17,198	0.00%	大買/大賣/
2022/07/14	120	129.11	120.2	136.54	134.00	-0.2	17,096	0.00%	大買/大賣/
2022/07/13	97	131.95	100	130.01	126.00	-3	17,010	-0.02%
2022/07/12	104	126.14	105	123.68	127.00	-1	17,014	-0.01%	大買/大賣/
2022/07/11	68	131.24	70.1	129.27	131.50	-2.1	17,012	-0.01%
2022/07/08	69	131.41	69	133.41	134.50	0	16,992	0.00%
2022/07/07	88.1	128.79	72	132.22	128.00	16.1	16,796	0.10%
2022/07/06	66	130.96	75	132.59	125.00	-9	16,633	-0.05%
2022/07/05	81	133.91	84.1	137.15	138.50	-3.1	16,483	-0.02%
2022/07/04	5	141.00	14	138.43	135.50	-9	16,684	-0.05%
2022/07/01	33	142.91	39.1	142.14	140.50	-6.1	16,796	-0.04%
2022/06/30	50	144.56	45.2	144.68	149.00	4.8	16,587	0.03%
2022/06/29	34	148.76	35	148.34	150.50	-1	16,412	-0.01%
2022/06/28	40	152.11	24.1	151.16	148.50	16	16,339	0.10%
2022/06/27	19	167.03	16	167.75	164.50	3	16,379	0.02%
2022/06/24	16	161.31	9.4	161.77	160.00	6.6	16,541	0.04%
2022/06/23	20	160.70	19.1	160.08	161.00	0.9	16,472	0.01%
2022/06/22	19	160.18	39.5	157.09	155.50	-20.5	16,295	-0.13%
2022/06/21	33	168.41	32	168.05	171.50	1	16,251	0.01%
2022/06/20	29.1	174.62	24.1	171.02	164.50	5.1	16,400	0.03%
2022/06/17	22	187.41	27	185.31	182.50	-5	16,557	-0.03%
2022/06/16	6.1	200.16	9	199.56	191.00	-2.9	17,063	-0.02%
2022/06/15	9.2	205.51	14	206.71	199.00	-4.8	17,598	-0.03%
2022/06/14	23	202.37	14.4	204.94	204.50	8.6	17,776	0.05%
2022/06/13	9	199.39	5.1	196.71	201.00	3.9	18,080	0.02%
2022/06/10	10.2	199.69	9	199.94	201.00	1.2	18,463	0.01%
2022/06/09	12	198.96	15	200.07	204.00	-3	18,948	-0.02%
2022/06/08	15	202.93	14	201.32	200.50	1	19,158	0.01%
2022/06/07	31.5	201.84	22	201.50	200.50	9.5	19,466	0.05%
2022/06/06	14.2	208.15	9	206.17	208.50	5.2	19,980	0.03%
2022/06/02	17.1	210.49	32.1	211.70	213.50	-15	20,703	-0.07%
2022/06/01	33	211.19	15	211.40	208.50	18	21,005	0.09%
2022/05/31	43.3	209.64	43.1	209.73	211.50	0.2	21,454	0.00%
2022/05/30	11	201.82	24.1	203.65	211.50	-13.1	22,102	-0.06%
2022/05/27	25	196.16	18	196.56	192.50	7	22,692	0.03%
2022/05/26	26	194.42	31.2	193.76	191.00	-5.2	23,005	-0.02%
2022/05/25	16.2	196.06	13	197.34	197.50	3.1	23,638	0.01%
2022/05/24	41.1	199.56	44	197.49	194.00	-2.9	23,892	-0.01%
2022/05/23	48.2	207.30	48	206.40	202.00	0.2	24,202	0.00%
2022/05/20	32	212.25	23	207.78	208.00	9	24,359	0.04%
2022/05/19	35.2	209.13	37.1	208.94	213.50	-1.9	24,259	-0.01%
2022/05/18	43.2	215.78	91.1	216.35	213.50	-47.9	24,343	-0.20%
2022/05/17	106.6	207.20	60.1	204.64	212.00	46.4	24,314	0.19%	大買/
2022/05/16	42.1	200.29	34.1	200.50	196.00	8	24,621	0.03%
2022/05/13	47.1	195.21	58	196.48	197.00	-10.9	25,140	-0.04%
2022/05/12	47.1	191.87	39	190.58	183.50	8.1	25,318	0.03%
2022/05/11	44	192.01	48.1	193.31	194.50	-4	25,571	-0.02%
2022/05/10	53.1	188.50	61	187.69	196.50	-8	26,008	-0.03%
2022/05/09	50	186.77	39.3	186.28	184.50	10.7	26,206	0.04%
2022/05/06	33.1	196.27	32.1	196.76	192.00	1	26,424	0.00%
2022/05/05	45.1	213.05	30.1	214.13	211.50	15	26,377	0.06%
2022/05/04	28	206.07	29	206.79	205.00	-1	26,305	0.00%
2022/05/03	21	202.81	25.2	203.38	205.00	-4.1	26,451	-0.02%
2022/04/29	24.9	208.02	20	204.78	199.50	4.9	26,513	0.02%
2022/04/28	75.2	208.86	73	206.87	204.00	2.2	26,627	0.01%
2022/04/27	52	201.36	60.2	196.27	203.50	-8.2	26,744	-0.03%
2022/04/26	94.2	202.75	33.2	202.47	203.50	61	26,663	0.23%
2022/04/25	9.1	205.01	144.4	203.40	199.50	-135.3	26,652	-0.51%	大賣/鉅額交易
2022/04/22	25.3	229.64	30	229.52	221.50	-4.7	26,853	-0.02%
2022/04/21	31.6	231.57	23.1	231.10	239.00	8.6	26,713	0.03%
2022/04/20	28.1	224.87	28.1	224.14	229.00	0.1	26,560	0.00%
2022/04/19	34.2	226.50	19.1	227.90	221.50	15.1	26,443	0.06%
2022/04/18	17.1	224.42	20.4	224.72	226.50	-3.3	26,356	-0.01%
2022/04/15	19.3	230.59	39.4	226.21	225.50	-20	26,358	-0.08%
2022/04/14	10.1	244.20	51.1	239.87	232.00	-41	26,251	-0.16%
2022/04/13	3.2	253.21	14.2	257.61	248.00	-11	26,134	-0.04%
2022/04/12	13.1	258.16	12.1	254.96	249.50	1	26,067	0.00%
2022/04/11	13.2	258.67	17.1	252.66	246.00	-3.9	25,928	-0.02%
2022/04/08	51.6	268.31	44.9	267.23	264.50	6.7	25,894	0.03%
2022/04/07	21.1	290.54	19.7	285.63	272.00	1.4	25,455	0.01%
2022/04/06	27.3	299.71	24.1	301.33	302.00	3.2	25,191	0.01%
2022/04/01	22.7	297.14	19	295.97	300.00	3.7	25,234	0.01%
2022/03/31	42.1	301.89	43.4	299.37	302.00	-1.3	25,247	-0.01%
2022/03/30	39.2	311.53	36	310.97	304.50	3.2	25,271	0.01%
2022/03/29	45.4	313.04	43.3	313.45	309.00	2.1	25,361	0.01%
2022/03/28	21.1	293.09	34.1	294.09	303.00	-13	25,412	-0.05%
2022/03/25	34.1	295.97	20.3	295.99	292.50	13.8	25,973	0.05%
2022/03/24	45.2	303.09	46.1	298.78	292.00	-0.9	26,531	0.00%
2022/03/23	98.6	317.75	87.3	320.23	298.00	11.3	26,924	0.04%
2022/03/22	98.2	301.25	36.3	303.16	307.00	61.9	26,954	0.23%
2022/03/21	95.4	295.37	162.1	297.89	306.50	-66.7	26,822	-0.25%	大賣/
2022/03/18	113.8	292.46	137.1	292.43	291.50	-23.3	26,240	-0.09%	大買/大賣/
2022/03/17	157	282.96	82.2	285.48	292.00	74.8	25,674	0.29%	大買/
2022/03/16	54.1	266.77	58.1	267.07	265.50	-4	25,410	-0.02%
2022/03/15	69.9	282.55	93.1	280.29	265.00	-23.2	25,180	-0.09%
2022/03/14	52.1	295.88	96.4	296.78	294.00	-44.2	24,990	-0.18%
2022/03/11	29	281.26	49	282.91	289.50	-20	24,549	-0.08%
2022/03/10	48.2	279.65	48.3	280.36	279.00	-0.2	24,273	0.00%
2022/03/09	73.1	274.95	71.1	273.76	270.50	2.1	24,002	0.01%
2022/03/08	161.1	273.43	245.1	268.77	265.50	-83.9	23,491	-0.36%	大買/大賣/
2022/03/07	52.6	269.00	51.4	269.60	265.00	1.3	22,922	0.01%
2022/03/04	96.6	290.56	92.1	286.71	281.00	4.5	22,690	0.02%
2022/03/03	195.1	290.69	103.1	295.33	293.50	92	22,257	0.41%	大買/大賣/
2022/03/02	174.1	262.39	99.1	265.04	273.00	75	21,598	0.35%	大買/
2022/03/01	38	249.50	34.1	249.75	248.50	3.9	20,908	0.02%
2022/02/25	72.3	246.50	79	246.52	245.00	-6.8	20,682	-0.03%
2022/02/24	48	235.23	41.2	234.40	233.00	6.8	20,263	0.03%
2022/02/23	83.3	235.24	85	235.63	238.50	-1.7	20,564	-0.01%
2022/02/22	52.3	229.80	46	233.37	226.50	6.3	20,451	0.03%
2022/02/21	28.1	239.30	26	234.38	240.00	2.1	20,648	0.01%
2022/02/18	65.2	236.02	48	235.90	238.50	17.2	21,484	0.08%
2022/02/17	32.2	238.23	35.1	237.55	236.00	-3	21,706	-0.01%
2022/02/16	89	250.74	88.5	249.76	245.50	0.5	22,235	0.00%
2022/02/15	93	266.89	82.7	258.66	245.00	10.3	22,917	0.04%
2022/02/14	57.1	267.11	49	264.99	265.00	8.1	22,606	0.04%
2022/02/11	59.1	257.68	71.4	260.36	271.00	-12.3	22,673	-0.05%
2022/02/10	76.1	251.85	55.5	251.09	246.50	20.7	22,468	0.09%
2022/02/09	53	233.86	160.2	234.55	243.00	-107.2	21,779	-0.49%	大賣/鉅額交易
2022/02/08	106.1	218.88	56	219.01	221.00	50.1	21,383	0.23%	大買/
2022/02/07	12	203.08	27.5	205.36	213.50	-15.5	21,002	-0.07%
2022/01/26	34.1	201.18	32.1	199.07	194.50	2	21,059	0.01%
2022/01/25	52.1	205.19	64.2	205.57	205.00	-12.1	21,190	-0.06%
2022/01/24	40	197.86	40.3	197.31	204.50	-0.3	21,345	0.00%
2022/01/21	54.6	207.58	55	203.62	198.00	-0.5	21,519	0.00%
2022/01/20	55	210.23	59	209.98	210.00	-4	21,736	-0.02%
2022/01/19	27	204.78	32	205.72	207.00	-5	21,725	-0.02%
2022/01/18	38	205.68	52.2	206.15	205.50	-14.2	22,038	-0.06%
2022/01/17	43.1	198.48	38.1	199.14	203.50	5.1	21,998	0.02%
2022/01/14	25.5	189.61	27	187.46	192.00	-1.5	21,910	-0.01%
2022/01/13	9.1	187.11	13	186.46	185.50	-3.9	22,163	-0.02%
2022/01/12	25.2	193.16	22	192.86	191.50	3.2	22,460	0.01%
2022/01/11	44	189.05	41.1	190.05	191.50	3	22,880	0.01%
2022/01/10	40.2	188.27	39.1	185.86	190.00	1.2	22,961	0.01%
2022/01/07	23.1	186.27	24.7	184.87	179.00	-1.6	23,066	-0.01%
2022/01/06	38.2	193.58	42.1	193.07	194.00	-3.9	23,236	-0.02%
2022/01/05	0	190.00	3.2	189.50	188.00	-3.2	23,394	-0.01%
2022/01/04	3	198.17	29	198.66	198.00	-26	23,775	-0.11%
2022/01/03	8	199.63	2	197.75	196.00	6	24,054	0.02%
2021/12/30	3.1	198.80	3	201.17	201.50	0.1	24,307	0.00%
2021/12/29	4.1	197.02	6.2	197.24	197.00	-2.1	24,731	-0.01%
2021/12/28	35.2	200.80	24.1	201.14	199.50	11	25,218	0.04%
2021/12/27	8.1	194.89	8.1	196.67	198.00	0	25,437	0.00%
2021/12/24	32.3	204.24	19.8	204.31	199.00	12.5	25,595	0.05%
2021/12/23	33.1	209.21	30	209.98	206.00	3.1	25,704	0.01%
2021/12/22	74.2	209.20	63	207.46	204.00	11.2	25,675	0.04%
2021/12/21	148.1	206.32	207	205.94	206.50	-59	25,621	-0.23%	大買/大賣/
2021/12/20	176.4	210.99	160.2	206.37	198.00	16.3	25,464	0.06%	大買/大賣/
2021/12/17	110.2	206.90	54.2	204.91	205.00	56	25,290	0.22%	大買/
2021/12/16	42.4	199.73	61.6	202.11	208.00	-19.3	25,375	-0.08%
2021/12/15	44.8	186.68	45	187.94	189.50	-0.2	25,699	0.00%
2021/12/14	9	179.56	9.2	179.53	179.50	-0.2	25,866	0.00%
2021/12/13	3.2	180.69	9	180.33	183.50	-5.8	26,304	-0.02%
2021/12/10	16.2	182.73	19.8	182.05	180.50	-3.5	26,599	-0.01%
2021/12/09	28	188.27	12	187.71	186.50	16	26,821	0.06%
2021/12/08	15	191.87	25.1	191.58	195.00	-10.1	27,138	-0.04%
2021/12/07	44.3	187.16	25.2	186.19	184.00	19.1	27,624	0.07%
2021/12/06	12.6	185.24	11	186.55	187.50	1.6	27,917	0.01%
2021/12/03	7	184.86	4.1	186.96	183.00	3	29,107	0.01%
2021/12/02	25.1	186.82	13	184.96	185.50	12.1	29,262	0.04%
2021/12/01	19.8	189.68	33.4	187.95	194.00	-13.6	29,561	-0.05%
2021/11/30	28.6	188.57	18.2	187.41	182.50	10.4	30,953	0.03%
2021/11/29	28.1	177.30	19.6	178.00	185.00	8.5	31,179	0.03%
2021/11/26	13.3	178.24	14	178.18	177.00	-0.7	31,689	0.00%
2021/11/25	30.1	184.63	45	183.11	181.00	-14.9	32,666	-0.05%
2021/11/24	10.1	186.24	12	185.42	188.00	-1.9	32,558	-0.01%
2021/11/23	52	192.83	46	189.37	189.00	6	32,605	0.02%
2021/11/22	74	197.73	59.6	198.86	193.50	14.5	32,490	0.04%
2021/11/19	38.1	190.00	42	190.00	188.50	-3.9	32,013	-0.01%
2021/11/18	61	193.11	49	193.49	190.00	12	32,109	0.04%
2021/11/17	79	189.04	105.1	190.60	193.00	-26.1	32,077	-0.08%	大賣/
2021/11/16	51.4	178.32	47.1	177.98	179.00	4.3	31,411	0.01%
2021/11/15	65.1	177.10	82.4	178.47	182.00	-17.3	31,398	-0.06%
2021/11/12	116.4	172.24	127.1	171.02	165.50	-10.7	30,764	-0.03%	大買/大賣/
2021/11/11	51.1	157.13	75.7	158.09	166.50	-24.6	29,670	-0.08%
2021/11/10	70.1	152.58	61.1	153.24	151.50	9	29,338	0.03%
2021/11/09	38	145.86	73	145.78	147.00	-35	28,924	-0.12%
2021/11/08	42	136.52	54.1	136.33	138.50	-12	28,818	-0.04%
2021/11/05	44.1	136.79	20	135.55	138.50	24.1	29,012	0.08%
2021/11/04	23	136.43	26.7	138.55	135.50	-3.7	29,134	-0.01%
2021/11/03	25	137.72	22.1	138.32	138.50	2.9	29,096	0.01%
2021/11/02	56.1	146.84	54.2	149.71	142.00	1.9	28,991	0.01%
2021/11/01	29.4	152.47	42.1	151.53	152.00	-12.7	29,059	-0.04%
2021/10/29	28.1	147.54	23	148.35	144.00	5.1	28,845	0.02%
2021/10/28	59.1	146.49	63.1	146.75	148.50	-3.9	28,527	-0.01%
2021/10/27	41.1	139.89	51.8	141.26	145.50	-10.8	28,037	-0.04%
2021/10/26	64.6	142.94	44.2	141.76	132.50	20.4	27,710	0.07%
2021/10/25	16.5	144.18	15	144.37	143.50	1.5	27,246	0.01%
2021/10/22	33.2	141.13	33	141.21	142.50	0.2	27,046	0.00%
2021/10/21	45.3	138.98	30	138.80	138.00	15.3	26,749	0.06%
2021/10/20	47	132.30	45	133.29	137.50	2	26,407	0.01%
2021/10/19	82	129.52	75.8	128.66	131.50	6.2	26,089	0.02%
2021/10/18	70.7	121.48	41	119.88	123.00	29.7	25,632	0.12%
2021/10/15	22	121.77	22	121.34	121.00	0	25,484	0.00%
2021/10/14	79	116.65	88.1	118.29	121.00	-9.1	25,532	-0.04%
2021/10/13	35	118.36	46	118.32	120.50	-11	25,648	-0.04%
2021/10/12	47.6	121.93	37	122.53	117.50	10.6	25,808	0.04%
2021/10/08	12	125.13	52	125.81	128.50	-40	25,528	-0.16%
2021/10/07	45.1	117.40	62.1	117.28	117.00	-17	25,291	-0.07%
2021/10/06	42	119.59	30	119.50	113.50	12	25,205	0.05%
2021/10/05	48	121.64	65.6	120.07	125.00	-17.6	24,788	-0.07%
2021/10/04	29.1	125.00	20.1	124.76	121.50	9	24,234	0.04%
2021/10/01	31.2	137.70	39	135.54	135.00	-7.8	23,859	-0.03%
2021/09/30	43	140.40	38	140.66	140.00	5	23,574	0.02%
2021/09/29	22.4	141.58	17	141.26	138.00	5.4	23,288	0.02%
2021/09/28	62.7	146.98	64.4	146.14	148.50	-1.7	22,975	-0.01%
2021/09/27	176.5	153.79	236.5	148.49	144.50	-60	22,725	-0.26%	大買/大賣/
2021/09/24	47.1	155.24	75.3	155.57	155.00	-28.2	22,209	-0.13%
2021/09/23	81.5	152.31	91.3	152.87	152.00	-9.8	21,716	-0.05%
2021/09/22	103.3	150.16	96.1	150.39	147.00	7.2	21,035	0.03%	大買/
2021/09/17	56	146.51	70	146.79	151.00	-14	20,258	-0.07%
2021/09/16	80	144.09	56.1	143.87	146.00	24	19,748	0.12%
2021/09/15	20	137.95	28	137.46	142.00	-8	19,184	-0.04%
2021/09/14	54.1	136.95	35	137.11	137.00	19.1	18,789	0.10%
2021/09/13	81.1	141.48	45.1	139.23	136.00	36.1	18,429	0.20%
2021/09/10	116	143.83	114	144.02	145.50	2	17,864	0.01%	大買/大賣/
2021/09/09	53.3	137.86	60	139.38	144.00	-6.7	17,099	-0.04%
2021/09/08	110.3	137.88	125	138.17	137.50	-14.8	16,620	-0.09%	大買/大賣/
2021/09/07	156.2	141.26	134.2	144.22	136.00	22	15,324	0.14%	大買/大賣/
2021/09/06	75.4	153.40	67	152.98	151.00	8.4	14,999	0.06%
2021/09/03	251.1	155.00	257.1	152.97	160.00	-6	14,481	-0.04%	大買/大賣/
2021/09/02	40	152.43	40	155.00	157.50	0	12,775	0.00%
2021/09/01	86	136.08	100	138.53	143.50	-14	12,270	-0.11%
2021/08/31	126	130.87	119.4	129.79	130.50	6.7	11,475	0.06%	大買/大賣/
2021/08/30	4	124.25	10	126.00	126.50	-6	10,232	-0.06%
2021/08/27	16.3	115.24	20.2	114.77	115.00	-3.9	10,138	-0.04%
2021/08/26	42.5	124.36	40	122.09	120.50	2.5	9,847	0.03%
2021/08/25	75.1	122.43	57	123.78	122.50	18.1	9,549	0.19%
2021/08/24	107.2	124.77	70	123.11	124.00	37.2	9,265	0.40%	大買/
2021/08/23	89.4	118.30	45	116.81	122.50	44.4	8,756	0.51%
2021/08/20	13	103.69	17	105.21	111.50	-4	8,208	-0.05%
2021/08/19	89	108.21	50	107.76	101.50	39	7,860	0.50%
2021/08/18	21	100.71	27.1	101.12	106.50	-6.1	7,292	-0.08%
2021/08/17	38.1	102.39	26	103.26	97.00	12.1	6,989	0.17%
2021/08/16	14.5	99.86	19	100.86	102.50	-4.5	6,656	-0.07%
2021/08/13	15.1	102.74	18	101.63	97.70	-3	6,403	-0.05%
2021/08/12	23	102.37	16	103.69	103.00	7	6,118	0.11%
2021/08/11	7	105.07	27	104.69	106.00	-20	5,838	-0.34%
2021/08/10	23.2	115.63	21	114.31	110.00	2.2	5,535	0.04%
2021/08/09	28.2	122.73	22	123.16	122.00	6.2	5,306	0.12%
2021/08/06	18.7	128.29	18	128.17	129.00	0.7	5,222	0.01%
2021/08/05	45	136.29	28	136.21	135.00	17	5,083	0.33%
2021/08/04	50	131.33	35.1	129.95	128.00	15	4,647	0.32%
2021/08/03	3.1	138.82	2.1	137.74	138.00	1	4,411	0.02%
2021/08/02	12	138.29	3.5	141.20	142.00	8.6	4,343	0.20%
2021/07/30	5.3	130.57	7	134.14	133.00	-1.8	4,278	-0.04%
2021/07/29	2	120.00	6	120.33	124.50	-4	4,196	-0.10%
2021/07/28	7.2	115.33	6.1	114.29	113.50	1.1	4,155	0.03%
2021/07/27	7.3	130.32	3.4	126.47	126.00	3.9	4,151	0.09%
2021/07/26	2.4	127.93	4	129.13	132.50	-1.6	4,132	-0.04%
2021/07/23	6.2	118.34	7.4	118.82	120.50	-1.2	4,089	-0.03%
2021/07/22	8.6	121.54	7.7	122.68	123.00	0.9	4,022	0.02%
2021/07/21	5.7	114.68	3	115.48	122.50	2.7	3,955	0.07%
2021/07/20	59	109.48	47.3	110.68	111.50	11.8	3,915	0.30%
2021/07/19	26.2	109.78	26	111.15	111.50	0.2	3,564	0.01%
2021/07/16	32	96.88	18	99.78	101.50	14	3,283	0.43%
2021/07/15	1	91.80	5	92.42	92.70	-4	2,997	-0.13%
2021/07/14	1	84.30	8	84.30	84.30	-7	2,857	-0.24%
2021/07/13	12	77.59	31	78.53	76.70	-19	2,887	-0.66%
2021/07/12	3.6	73.41	0	0.00	74.00	3.6	2,647	0.14%
2021/07/09	0.5	70.80	1	71.50	70.60	-0.5	2,587	-0.02%
2021/07/08	0	0.00	7	70.94	72.00	-7	2,614	-0.27%
2021/07/07	2.5	69.74	4	70.53	69.80	-1.5	2,624	-0.06%
2021/07/06	0.5	71.80	0	0.00	71.30	0.5	2,731	0.02%
2021/07/05	3	71.67	2	71.50	71.80	1	2,786	0.04%
2021/07/02	2	70.10	1	72.00	72.00	1	2,768	0.04%
2021/07/01	1	69.50	0	0.00	69.40	1	2,742	0.04%
2021/06/30	1	66.30	1	66.40	66.80	0	2,705	0.00%
2021/06/29	20	65.40	24	65.88	65.90	-4	2,734	-0.15%
2021/06/28	1	65.00	3	64.67	65.80	-2	2,968	-0.07%
2021/06/25	0	0.00	1	64.00	63.20	-1	2,971	-0.03%
2021/06/24	0	0.00	2.1	62.98	62.70	-2.1	2,981	-0.07%
2021/06/23	0	0.00	2	60.80	62.40	-2	3,008	-0.07%
2021/06/22	3	61.03	0	0.00	60.60	3	3,012	0.10%
2021/06/21	1	62.00	2	62.80	62.00	-1	3,006	-0.03%
2021/06/18	2	63.70	2	64.80	63.20	0	3,005	0.00%
2021/06/17	0	0.00	1	62.70	62.70	-1	2,984	-0.03%
2021/06/16	1	62.50	0	0.00	61.90	1	2,989	0.03%
2021/06/15	0	0.00	20	62.50	62.50	-20	2,992	-0.67%
2021/06/11	1	62.20	0	0.00	61.70	1	2,998	0.03%
2021/06/09	3	62.03	0	0.00	61.80	3	3,007	0.10%
2021/06/08	0	0.00	1	61.60	61.60	-1	3,018	-0.03%
2021/06/04	0	0.00	2	60.60	60.20	-2	3,015	-0.07%
2021/06/02	3	61.00	0	0.00	61.00	3	3,015	0.10%
2021/06/01	1	61.90	0	0.00	62.30	1	3,007	0.03%
2021/05/28	0	0.00	10	59.00	60.10	-10	2,985	-0.33%
2021/05/26	7.1	57.79	1	58.20	58.10	6.1	3,023	0.20%
2021/05/25	3	57.43	2	57.30	58.10	1	3,063	0.03%
2021/05/19	5	55.00	0	0.00	54.30	5	3,331	0.15%
2021/05/17	2	48.00	0	0.00	48.00	2	3,313	0.06%
2021/05/14	25	54.67	1	54.00	53.30	24	3,261	0.74%
2021/05/13	4	53.13	3	56.00	56.10	1	3,208	0.03%
2021/05/12	11	58.13	1	56.70	57.00	10	3,183	0.31%
2021/05/11	0	62.50	1	66.10	63.00	-1	3,128	-0.03%
2021/05/06	3	66.00	1	65.10	65.60	2	3,098	0.06%
2021/05/04	22	72.75	5	72.30	68.80	17	3,027	0.56%
2021/05/03	4	74.60	10	75.37	74.40	-6	2,960	-0.20%
2021/04/29	7	74.09	11	73.83	73.80	-4	2,920	-0.14%
2021/04/27	10	75.54	1	75.00	75.90	9	2,966	0.30%
2021/04/26	2	77.50	0	0.00	77.10	2	2,934	0.07%
2021/04/23	0	0.00	1	75.40	75.40	-1	2,890	-0.03%
2021/04/22	14	78.93	9	77.79	74.50	5	2,920	0.17%
2021/04/21	12	77.34	11	78.83	78.20	1	2,762	0.04%
2021/04/20	4	75.65	12	75.76	75.40	-8	2,611	-0.31%
2021/04/19	3	74.77	9	75.76	76.30	-6	2,583	-0.23%
2021/04/16	1	71.80	4	72.30	73.00	-3	2,540	-0.12%
2021/04/15	1	71.00	0	0.00	71.20	1	2,618	0.04%
2021/04/14	7	70.56	0	0.00	70.30	7	2,630	0.27%
2021/04/13	8	73.76	22	72.97	71.20	-14	2,640	-0.53%
2021/04/12	16	75.77	55	77.24	73.80	-39	2,632	-1.48%
2021/04/09	7	74.14	30	74.20	73.30	-23	2,605	-0.88%
2021/04/08	1	73.00	0	0.00	73.40	1	2,539	0.04%
2021/04/01	12	71.97	3	71.90	72.20	9	2,578	0.35%
2021/03/31	62	73.48	80	72.92	73.00	-18	2,542	-0.71%
2021/03/30	1	68.70	3	70.30	69.90	-2	2,307	-0.09%
2021/03/26	3	71.00	1	70.90	71.00	2	2,343	0.09%
2021/03/25	0	0.00	1	70.30	70.00	-1	2,391	-0.04%
2021/03/23	10	70.15	0	0.00	70.20	10	2,459	0.41%
2021/03/22	0	0.00	1	70.80	70.30	-1	2,473	-0.04%
2021/03/19	31	70.35	0	0.00	70.30	31	2,530	1.23%
2021/03/18	10	70.85	1	71.30	70.70	9	2,559	0.35%
2021/03/17	1	71.00	0	0.00	70.90	1	2,674	0.04%
2021/03/16	0	0.00	2	70.60	70.50	-2	2,817	-0.07%
2021/03/15	15	69.90	1	70.20	69.60	14	3,136	0.45%
2021/03/11	2	67.80	1	68.50	68.50	1	3,231	0.03%
2021/03/08	1	68.30	0	0.00	67.70	1	3,398	0.03%
2021/03/04	0	0.00	2	68.40	68.10	-2	3,496	-0.06%
2021/03/03	0	0.00	1	68.80	69.20	-1	3,553	-0.03%
2021/03/02	1	70.00	1	71.20	68.70	0	3,836	0.00%
2021/02/26	3	69.00	6	70.00	69.00	-3	4,044	-0.07%
2021/02/25	4	72.00	94	71.26	70.80	-90	4,090	-2.20%
2021/02/24	35	73.17	156	72.65	71.30	-121	4,090	-2.96%	大賣/鉅額交易
2021/02/23	247	74.76	3.3	72.88	74.90	243.7	4,058	6.01%	大買/鉅額交易
2021/02/22	0	0.00	9	72.22	72.00	-9	4,054	-0.22%
2021/02/19	0	0.00	1	71.30	72.20	-1	4,227	-0.02%
2021/02/18	4	68.35	0	0.00	68.70	4	4,235	0.09%
2021/02/17	0	0.00	2	65.80	67.60	-2	4,340	-0.05%
2021/02/05	2	64.90	0	0.00	64.90	2	4,433	0.05%
2021/02/03	6	65.68	12	65.77	65.20	-6	4,496	-0.13%
2021/02/02	0	0.00	8	63.88	64.20	-8	4,550	-0.18%
2021/02/01	0	0.00	6	61.65	62.10	-6	4,609	-0.13%
2021/01/29	7	65.91	2	66.80	65.00	5	4,606	0.11%
2021/01/28	11	66.91	7	66.84	66.70	4	4,607	0.09%
2021/01/27	2	68.10	1	67.70	67.70	1	4,626	0.02%
2021/01/25	1	66.70	1	67.80	68.20	0	4,720	0.00%
2021/01/22	0	0.00	5	68.50	68.70	-5	4,742	-0.11%
2021/01/21	9	68.53	15	67.93	67.50	-6	4,767	-0.13%
2021/01/20	7	69.89	10	70.00	69.10	-3	4,732	-0.06%
2021/01/19	0	0.00	2	71.80	71.60	-2	4,702	-0.04%
2021/01/18	4	71.58	0	0.00	71.70	4	4,715	0.08%
2021/01/15	4	73.68	3	74.10	73.00	1	4,705	0.02%
2021/01/14	4.3	73.51	2	74.50	74.40	2.3	4,682	0.05%
2021/01/13	5	73.98	3	74.37	72.80	2	4,659	0.04%
2021/01/12	1	72.00	0	0.00	72.20	1	4,607	0.02%
2021/01/11	3	74.30	2	74.50	73.10	1	4,643	0.02%
2021/01/08	1	74.70	24	74.47	74.40	-23	4,821	-0.48%
2021/01/07	0	0.00	16	71.56	71.90	-16	4,795	-0.33%
2021/01/06	6	70.88	1	73.00	70.90	5	4,945	0.10%
2021/01/05	12	73.57	10	73.84	73.90	2	4,955	0.04%
2021/01/04	21	75.62	29	75.04	75.00	-8	5,033	-0.16%
2020/12/31	0	0.00	1	72.30	72.60	-1	4,985	-0.02%
2020/12/29	0	71.10	4	71.63	72.10	-4	5,142	-0.08%
2020/12/28	3	70.20	3	70.50	70.20	0	5,139	0.00%
2020/12/25	6	71.23	0	71.00	70.50	6	5,314	0.11%
2020/12/24	0	0.00	5	71.52	71.80	-5	5,449	-0.09%
2020/12/23	9	71.30	9	71.20	71.40	0	5,646	0.00%
2020/12/22	3	70.53	9	72.04	69.60	-6	6,050	-0.10%
2020/12/21	17	71.14	8	70.66	70.80	9	6,244	0.14%
2020/12/18	2	73.60	2	73.70	73.30	0	6,809	0.00%
2020/12/17	27	74.51	9	74.68	73.60	18	7,744	0.23%
2020/12/16	6	73.88	5	74.30	73.40	1	8,243	0.01%
2020/12/15	0	0.00	1	75.10	73.20	-1	8,420	-0.01%
2020/12/14	4	73.20	32	73.99	74.30	-28	8,465	-0.33%
2020/12/11	21	74.13	12	73.95	73.30	9	8,525	0.11%
2020/12/10	36	77.14	0	0.00	77.00	36	8,469	0.43%
2020/12/09	4.1	79.45	36	78.96	79.70	-31.9	8,387	-0.38%
2020/12/08	2	74.00	2	74.10	73.80	0	8,161	0.00%
2020/12/07	10	73.96	2	74.80	73.90	8	8,199	0.10%
2020/12/04	5	73.56	20.3	74.29	75.80	-15.3	8,144	-0.19%
2020/12/03	11	73.46	6	74.23	73.00	5	8,086	0.06%
2020/12/02	3	74.10	23	74.24	74.00	-20	8,105	-0.25%
2020/12/01	2	73.70	8	74.65	74.80	-6	8,123	-0.07%
2020/11/30	8	74.70	25	75.12	74.00	-17	8,272	-0.21%
2020/11/27	3	75.70	13	76.62	75.70	-10	8,327	-0.12%
2020/11/26	52	78.30	45	78.21	77.10	7	8,305	0.08%
2020/11/25	33	75.78	41	75.96	76.10	-8	8,093	-0.10%
2020/11/24	10	74.45	8	75.11	73.50	2	7,923	0.03%
2020/11/23	9.3	73.93	5	73.96	74.20	4.3	7,949	0.05%
2020/11/20	4	74.30	0	0.00	74.00	4	8,092	0.05%
2020/11/19	15	74.47	11	74.63	74.60	4	8,168	0.05%
2020/11/18	32	75.87	13	75.75	75.30	19	8,138	0.23%
2020/11/17	1	73.40	1	73.00	72.20	0	8,009	0.00%
2020/11/16	11	74.05	13	73.12	73.50	-2	8,071	-0.02%
2020/11/13	4	71.70	4	71.70	73.20	0	8,021	0.00%
2020/11/12	13	70.02	0	0.00	69.90	13	7,961	0.16%
2020/11/11	1	69.70	0	0.00	69.80	1	7,966	0.01%
2020/11/10	4	69.70	1	69.60	69.50	3	7,971	0.04%
2020/11/09	0	0.00	4	70.53	71.90	-4	7,984	-0.05%
2020/11/06	3	70.07	3	69.70	68.80	0	8,068	0.00%
2020/11/05	0	0.00	2	69.00	68.70	-2	8,142	-0.02%
2020/11/04	1	67.40	0	0.00	68.50	1	8,263	0.01%
2020/11/03	0	0.00	4	66.85	67.90	-4	8,361	-0.05%
2020/11/02	18	64.64	0	0.00	64.30	18	8,369	0.22%
2020/10/30	12	67.84	247	67.08	67.10	-235	8,375	-2.81%	大賣/鉅額交易
2020/10/29	3	67.63	3	68.13	69.10	0	8,441	0.00%
2020/10/28	5	69.50	4	69.50	69.00	1	8,463	0.01%
2020/10/27	5	69.02	4	70.23	70.70	1	8,496	0.01%
2020/10/26	1	70.00	8	69.93	70.00	-7	8,540	-0.08%
2020/10/23	8	70.70	1	71.10	71.00	7	8,632	0.08%
2020/10/22	23	70.23	5	70.96	70.60	18	8,827	0.20%
2020/10/21	10	73.00	10	71.70	71.70	0	9,069	0.00%
2020/10/20	20	72.95	10	72.70	72.70	10	9,953	0.10%
2020/10/19	52	71.99	8	72.15	73.70	44	10,303	0.43%
2020/10/16	38	73.19	87	73.14	72.70	-49	10,308	-0.48%
2020/10/15	11	72.05	8	72.01	72.00	3	10,170	0.03%
2020/10/14	15	71.33	5	71.54	72.40	10	10,169	0.10%
2020/10/13	5	68.50	7	68.81	69.20	-2	10,077	-0.02%
2020/10/12	19	69.51	2	68.70	68.20	17	10,099	0.17%
2020/10/08	5	72.92	1	73.10	71.70	4	10,122	0.04%
2020/10/07	14	71.24	1	71.00	71.50	13	10,151	0.13%
2020/10/06	225	72.53	15	70.20	71.90	210	10,207	2.06%	大買/鉅額交易
2020/10/05	6	69.00	3	68.70	68.80	3	10,165	0.03%
2020/09/30	32	68.19	32	68.67	69.70	0	10,249	0.00%
2020/09/29	9	68.31	6	68.50	67.10	3	10,213	0.03%
2020/09/28	21	69.90	18	69.57	68.90	3	10,414	0.03%
2020/09/25	7	73.93	53	75.67	70.60	-46	10,381	-0.44%
2020/09/24	19	78.30	66	78.42	77.50	-47	10,182	-0.46%
2020/09/23	65	82.64	64	81.69	79.20	1	10,154	0.01%
2020/09/22	156	82.06	168	82.18	82.80	-12	9,636	-0.12%	大買/大賣/
2020/09/21	185	79.03	90	79.44	78.50	95	8,779	1.08%	大買/
2020/09/18	30	73.75	31	74.11	76.00	-1	8,466	-0.01%
2020/09/17	3	72.70	3	72.30	73.50	0	8,771	0.00%
2020/09/16	15	71.27	11	71.85	71.30	4	8,981	0.04%
2020/09/15	7	70.44	8	70.54	70.30	-1	9,002	-0.01%
2020/09/14	7	68.34	8	68.11	70.30	-1	8,977	-0.01%
2020/09/11	15	68.37	113	67.41	67.00	-98	8,950	-1.09%	大賣/
2020/09/10	24	72.00	17	71.50	70.70	7	8,864	0.08%
2020/09/09	12	70.80	13	71.22	72.20	-1	8,829	-0.01%
2020/09/07	6	71.70	8	71.06	70.10	-2	8,900	-0.02%
2020/09/04	0	0.00	2	72.50	72.30	-2	8,915	-0.02%
2020/09/03	29	74.77	23	72.77	73.00	6	8,922	0.07%
2020/09/02	13	71.45	14	72.06	73.80	-1	8,792	-0.01%
2020/09/01	2	70.00	3	69.93	69.50	-1	8,757	-0.01%
2020/08/31	52	69.99	56	69.67	69.90	-4	8,803	-0.05%
2020/08/28	7	72.26	2	72.25	71.80	5	8,850	0.06%
2020/08/27	26	72.77	15	73.18	71.60	11	8,886	0.12%
2020/08/26	86	73.98	11	73.15	74.20	75	8,928	0.84%
2020/08/25	94	70.10	97	70.35	71.60	-3	8,918	-0.03%
2020/08/24	3	67.20	9	67.82	68.00	-6	8,830	-0.07%
2020/08/21	8	65.86	6	64.93	66.30	2	8,793	0.02%
2020/08/20	4	62.73	14	63.09	61.50	-10	8,755	-0.11%
2020/08/19	6	66.87	3	65.27	65.10	3	8,734	0.03%
2020/08/18	5	67.62	4	67.63	67.30	1	8,721	0.01%
2020/08/17	5	69.00	4	68.58	68.50	1	8,705	0.01%
2020/08/14	4	67.27	7	67.97	69.40	-3	8,736	-0.03%
2020/08/13	7	69.49	5	68.50	67.80	2	8,761	0.02%
2020/08/12	2	68.55	6	69.50	67.70	-4	8,783	-0.05%
2020/08/11	4	72.03	1	71.60	71.20	3	8,773	0.03%
2020/08/10	4	78.25	1	78.80	75.90	3	8,829	0.03%
2020/08/07	9	77.00	2	74.00	77.50	7	8,763	0.08%
2020/08/06	4	72.93	2	73.80	73.10	2	8,760	0.02%
2020/08/05	1	74.80	1	74.60	74.10	0	8,780	0.00%
2020/08/04	13	75.35	9	72.80	72.70	4	8,820	0.05%
2020/08/03	3	77.10	2	75.45	75.00	1	8,745	0.01%
2020/07/31	4	76.75	2	76.00	77.40	2	8,712	0.02%
2020/07/30	1	75.90	1	75.60	76.40	0	8,673	0.00%
2020/07/29	3	74.93	1	75.50	76.00	2	8,610	0.02%
2020/07/28	10	77.00	9	77.74	74.00	1	8,499	0.01%
2020/07/27	19	79.43	15	79.21	77.50	4	8,308	0.05%
2020/07/24	167	85.74	164.5	84.04	82.40	2.5	8,022	0.03%	大買/大賣/
2020/07/23	23	80.35	32	80.35	82.50	-9	7,124	-0.13%
2020/07/22	14	75.00	2	74.65	75.00	12	6,801	0.18%
2020/07/21	1	76.00	2	74.30	75.00	-1	6,733	-0.01%
2020/07/20	8	70.50	8	70.10	73.10	0	6,595	0.00%
2020/07/17	0	0.00	17	69.88	70.00	-17	6,525	-0.26%
2020/07/16	5	71.62	4	71.75	72.00	1	6,473	0.02%
2020/07/15	3	71.90	12	72.53	69.80	-9	6,398	-0.14%
2020/07/14	12	75.91	6	75.08	73.80	6	6,280	0.10%
2020/07/13	24	76.21	6	76.38	77.00	18	6,213	0.29%
2020/07/10	8	75.68	9	75.56	74.30	-1	6,123	-0.02%
2020/07/09	10	75.41	8	74.38	75.30	2	6,041	0.03%
2020/07/08	12	74.53	22	75.12	74.30	-10	5,943	-0.17%
2020/07/07	32.5	76.62	39	77.51	74.70	-6.5	5,787	-0.11%
2020/07/06	5	71.54	7	72.86	73.70	-2	5,434	-0.04%
2020/07/03	7	65.66	86	64.45	67.00	-79	5,255	-1.50%
2020/07/02	17	61.60	14	60.99	61.20	3	5,041	0.06%
2020/07/01	99	58.36	2	58.40	59.70	97	4,834	2.01%
2020/06/30	7	58.66	5	58.68	58.90	2	4,705	0.04%
2020/06/29	11	58.82	37	58.11	59.80	-26	4,606	-0.56%
2020/06/24	6	58.58	1	57.90	56.80	5	4,380	0.11%
2020/06/23	18	54.94	3	55.30	55.50	15	3,906	0.38%
2020/06/22	0	0.00	170	54.49	54.70	-170	3,596	-4.73%	大賣/鉅額交易
2020/06/19	0	0.00	20	49.18	49.80	-20	3,490	-0.57%
2020/06/18	2	48.25	0	0.00	49.35	2	3,452	0.06%
2020/06/17	0	0.00	2	47.90	47.90	-2	3,412	-0.06%
2020/06/16	91	48.59	0	0.00	48.60	91	3,391	2.68%
2020/06/15	100	48.82	1	48.10	47.80	99	3,384	2.93%
2020/06/12	3	48.30	3	45.60	49.65	0	3,323	0.00%
2020/06/11	9	49.40	2	50.43	48.60	7	3,240	0.22%
2020/06/10	4	50.35	9	50.29	50.40	-5	3,179	-0.16%
2020/06/09	14	51.70	0	0.00	51.30	14	3,147	0.44%
2020/06/08	2	51.90	0	0.00	52.50	2	3,095	0.06%
2020/06/05	9	50.83	2	50.85	52.00	7	3,025	0.23%
2020/06/03	9	49.83	17	49.63	50.10	-8	2,824	-0.28%
2020/06/02	11	50.20	121	49.34	49.45	-110	2,741	-4.01%	大賣/鉅額交易
2020/06/01	117	46.81	6	49.57	50.10	111	2,590	4.29%	大買/鉅額交易
2020/05/29	0	0.00	7	45.44	45.55	-7	2,412	-0.29%
2020/05/28	0	0.00	10	44.05	43.95	-10	2,355	-0.42%
2020/05/27	0	0.00	5	44.35	44.65	-5	2,318	-0.22%
2020/05/26	22	44.97	5	44.69	44.55	17	2,272	0.75%
2020/05/21	15	43.02	4	43.00	43.05	11	2,096	0.52%
2020/05/20	5	42.55	5	42.65	42.95	0	2,028	0.00%
2020/05/19	5	41.50	20	42.41	41.20	-15	1,955	-0.77%
2020/05/18	7	44.66	7	43.99	43.55	0	1,849	0.00%
2020/05/15	1	41.80	0	0.00	43.00	1	1,701	0.06%
2020/05/14	11	40.42	2	40.58	39.90	9	1,534	0.59%
2020/05/13	19	41.60	13	41.66	42.00	6	1,460	0.41%
2020/05/12	0	0.00	2	38.25	40.50	-2	1,340	-0.15%
2020/05/11	3	38.50	1	39.10	38.45	2	1,260	0.16%
2020/05/08	0	0.00	11	35.90	36.00	-11	1,147	-0.96%
2020/05/05	0	0.00	1	33.55	33.70	-1	1,067	-0.09%
2020/04/30	2	33.45	1	33.70	33.60	1	1,051	0.10%
2020/04/28	0	0.00	1	33.85	33.35	-1	1,024	-0.10%
2020/04/27	1	34.00	5	34.02	33.75	-4	1,031	-0.39%
2020/04/21	0	0.00	1	33.30	31.55	-1	973	-0.10%
2020/04/17	0	0.00	1	31.90	31.85	-1	948	-0.11%
2020/04/15	0	0.00	1	32.00	32.05	-1	890	-0.11%
2020/04/14	2	31.65	2	31.00	31.25	0	865	0.00%
2020/04/13	0	0.00	14	30.11	30.95	-14	802	-1.74%
2020/04/07	0	0.00	2	27.10	28.20	-2	780	-0.26%
2020/04/06	0	0.00	1	26.50	26.75	-1	773	-0.13%
2020/04/01	1	26.40	0	0.00	26.55	1	793	0.13%
2020/03/27	2	29.25	13	29.17	29.50	-11	970	-1.13%
2020/03/26	1	27.75	0	0.00	28.30	1	1,039	0.10%
2020/03/25	1	27.75	0	0.00	27.50	1	1,029	0.10%
2020/03/19	3	24.05	11	25.20	24.05	-8	1,011	-0.79%
2020/03/18	2	26.65	20	26.80	26.70	-18	986	-1.83%
2020/03/16	15	28.83	1	29.50	28.20	14	983	1.42%
2020/03/13	11	27.71	0	0.00	28.20	11	977	1.13%
2020/03/12	8	30.29	0	0.00	30.25	8	949	0.84%
2020/03/10	0	0.00	10	30.30	30.95	-10	921	-1.09%
2020/03/06	6	32.62	0	0.00	32.70	6	903	0.66%
2020/03/04	4	31.90	0	0.00	31.95	4	907	0.44%
2020/03/03	16	31.48	0	0.00	31.55	16	953	1.68%
2020/02/27	0	0.00	30	31.02	30.75	-30	952	-3.15%
2020/02/26	10	31.64	0	0.00	31.50	10	957	1.04%
2020/02/20	0	0.00	15	32.80	32.90	-15	948	-1.58%
2020/02/13	0	0.00	1	33.15	32.80	-1	973	-0.10%
2020/02/12	5	32.55	0	0.00	32.75	5	981	0.51%
2020/02/07	1	32.90	0	0.00	32.70	1	998	0.10%
2020/02/06	0	0.00	10	32.60	32.65	-10	1,006	-0.99%
2020/02/03	5	31.00	0	0.00	31.80	5	1,034	0.48%
2020/01/31	3	33.00	0	0.00	33.00	3	1,046	0.29%
2020/01/30	3	33.58	0	0.00	32.85	3	1,077	0.28%
2020/01/17	5	37.00	0	0.00	36.80	5	1,046	0.48%
2020/01/15	0	0.00	1	36.00	35.95	-1	1,036	-0.10%
2020/01/14	0	0.00	1	36.20	36.05	-1	1,037	-0.10%
2020/01/13	0	0.00	1	35.45	36.00	-1	1,032	-0.10%
2020/01/10	0	0.00	3	35.30	35.15	-3	1,030	-0.29%
2020/01/09	0	0.00	2	34.95	35.00	-2	1,036	-0.19%
2020/01/06	0	0.00	11	34.96	34.65	-11	1,140	-0.96%
2020/01/03	0	0.00	2	35.80	35.50	-2	1,126	-0.18%
2019/12/31	2	36.38	0	0.00	36.25	2	1,102	0.18%
2019/12/27	0	0.00	2	36.80	36.90	-2	1,071	-0.19%
2019/12/26	10	36.80	1	37.05	36.95	9	1,046	0.86%
2019/12/25	0	0.00	1	36.50	36.35	-1	1,004	-0.10%
2019/12/24	0	0.00	22	36.25	36.90	-22	983	-2.24%
2019/12/23	4	36.23	4	36.13	36.55	0	849	0.00%
2019/12/17	0	0.00	3	35.10	34.95	-3	747	-0.40%
2019/12/12	5	34.70	0	0.00	34.50	5	755	0.66%
2019/12/10	15	34.53	7	34.34	34.55	8	765	1.05%
2019/12/09	0	0.00	1	34.15	34.20	-1	767	-0.13%
2019/12/05	0	0.00	2	33.88	33.90	-2	766	-0.26%
2019/12/04	5	33.90	0	0.00	33.65	5	770	0.65%
2019/11/28	4	35.04	4	34.93	34.75	0	761	0.00%
2019/11/27	0	0.00	2	34.10	34.40	-2	712	-0.28%
2019/11/25	10	34.10	2	34.00	33.70	8	698	1.14%
2019/11/19	0	0.00	30	33.10	33.10	-30	680	-4.41%
2019/11/12	4	33.13	0	0.00	33.15	4	658	0.61%
2019/11/11	10	34.00	0	0.00	33.90	10	638	1.57%
2019/11/06	11	35.10	0	0.00	35.00	11	614	1.79%
2019/11/05	10	35.35	0	0.00	35.45	10	601	1.66%
2019/11/01	0	0.00	1	36.20	36.45	-1	577	-0.17%
2019/10/25	10	35.60	0	0.00	35.25	10	480	2.08%
2019/10/16	30	35.32	6	35.00	34.60	24	439	5.46%
2019/10/15	10	34.70	0	0.00	35.00	10	380	2.63%
2019/10/07	4	32.69	0	0.00	32.50	4	378	1.06%
2019/09/27	3	32.63	0	0.00	32.60	3	384	0.78%
2019/09/20	5	33.62	0	0.00	33.60	5	389	1.28%
2019/09/18	6	33.83	0	0.00	33.65	6	382	1.57%
2019/09/16	1	33.40	0	0.00	33.85	1	359	0.28%
2019/09/11	0	0.00	20	32.75	32.85	-20	332	-6.01%
2019/08/06	3	29.67	0	0.00	29.95	3	422	0.71%
2019/07/15	12	32.63	2	32.65	32.60	10	1,388	0.72%
2019/07/11	0	0.00	1	34.60	35.30	-1	1,357	-0.07%
2019/06/13	4	32.60	0	0.00	32.70	4	1,469	0.27%
2019/05/27	6	31.80	0	0.00	31.80	6	1,578	0.38%
2019/05/22	1	33.50	0	0.00	33.00	1	1,595	0.06%
2019/05/21	5	32.85	2	32.85	33.30	3	1,622	0.18%
2019/05/20	0	0.00	1	33.10	33.00	-1	1,621	-0.06%
2019/05/15	6	36.03	0	0.00	36.10	6	1,790	0.34%
2019/05/14	1	35.65	0	0.00	35.65	1	1,832	0.05%
2019/05/13	0	0.00	5	37.20	36.35	-5	1,816	-0.28%
2019/05/10	9	38.47	2	38.40	37.85	7	1,788	0.39%
2019/05/07	0	0.00	35	37.23	38.95	-35	1,629	-2.15%
2019/05/03	0	0.00	65	37.30	37.90	-65	1,516	-4.29%
2019/04/29	0	0.00	1	36.70	35.65	-1	1,500	-0.07%
2019/04/25	4	37.91	0	0.00	38.20	4	1,479	0.27%
2019/04/24	2	37.45	1	37.20	37.35	1	1,400	0.07%
2019/04/22	0	0.00	2	36.05	36.60	-2	1,277	-0.16%
2019/04/10	0	0.00	1	36.20	36.70	-1	1,416	-0.07%
2019/04/01	20	34.83	1	34.85	34.95	19	1,377	1.38%
2019/03/28	0	0.00	3	35.40	35.35	-3	1,371	-0.22%
2019/03/12	15	35.30	0	0.00	34.70	15	1,351	1.11%
2019/03/05	0	0.00	1	36.10	36.15	-1	1,472	-0.07%
2019/03/04	1	35.80	0	0.00	35.80	1	1,485	0.07%
2019/02/25	20	35.45	0	0.00	35.45	20	1,533	1.30%
2019/02/21	1	36.20	0	0.00	36.20	1	1,515	0.07%
2019/02/20	2	36.85	2	36.65	36.15	0	1,506	0.00%
2019/02/19	0	0.00	1	36.35	36.20	-1	1,478	-0.07%
2019/02/18	16	36.08	0	0.00	36.20	16	1,467	1.09%
2019/02/15	34	36.60	0	0.00	36.45	34	1,443	2.36%
2019/02/14	3	36.10	0	0.00	36.50	3	1,353	0.22%
2019/02/11	1	33.80	0	0.00	33.70	1	1,190	0.08%
2019/01/21	0	0.00	4	34.20	33.60	-4	980	-0.41%
2019/01/16	0	0.00	1	33.30	33.00	-1	881	-0.11%
2019/01/10	2	32.10	0	0.00	31.95	2	806	0.25%
2019/01/08	2	33.25	0	0.00	33.20	2	790	0.25%
2019/01/03	0	0.00	1	31.90	31.80	-1	629	-0.16%
2019/01/02	1	31.55	0	0.00	31.80	1	615	0.16%
2018/12/10	0	0.00	1	30.40	30.90	-1	579	-0.17%
2018/12/07	0	0.00	1	31.15	31.20	-1	578	-0.17%
2018/12/06	2	32.05	2	30.75	30.85	0	582	0.00%
2018/12/03	1	33.90	0	0.00	34.00	1	574	0.17%
2018/11/29	1	32.95	2	32.70	31.85	-1	507	-0.20%
2018/11/28	1	31.30	0	0.00	31.55	1	436	0.23%
2018/11/06	0	0.00	1	27.00	26.85	-1	501	-0.20%
2018/10/31	0	0.00	2	25.05	26.15	-2	552	-0.36%
2018/10/25	2	24.38	0	0.00	24.20	2	598	0.33%
2018/10/15	0	0.00	1	26.25	26.00	-1	852	-0.12%
2018/10/11	1	25.80	0	0.00	25.80	1	934	0.11%
2018/09/10	0	0.00	6	30.17	30.05	-6	1,072	-0.56%
2018/09/07	3	31.60	0	0.00	31.10	3	1,063	0.28%
2018/09/06	0	0.00	1	33.15	32.80	-1	1,050	-0.10%
2018/08/27	3	33.90	0	0.00	34.25	3	1,028	0.29%
2018/08/23	3	35.60	0	0.00	36.00	3	1,071	0.28%
2018/08/22	1	36.65	1	36.80	36.50	0	1,063	0.00%
2018/07/31	0	0.00	1	38.00	38.50	-1	859	-0.12%
2018/07/25	1	39.20	4	38.50	38.55	-3	775	-0.39%
2018/07/24	0	0.00	8	37.95	37.90	-8	711	-1.13%
2018/07/23	4	38.00	0	0.00	37.35	4	668	0.60%
2018/07/18	0	0.00	7	37.58	37.50	-7	560	-1.25%
2018/07/17	35	37.03	26	36.53	35.80	9	519	1.73%
2018/07/16	4	35.38	2	36.30	36.35	2	437	0.46%
2018/07/13	4	34.46	8	34.26	34.65	-4	390	-1.03%
2018/07/12	3	32.90	0	0.00	32.70	3	355	0.84%
2018/07/10	0	0.00	1	32.45	32.25	-1	335	-0.30%
2018/07/06	2	29.85	0	0.00	29.90	2	325	0.61%
2018/07/02	1	31.45	0	0.00	31.60	1	333	0.30%
2018/06/26	3	31.40	0	0.00	30.95	3	349	0.86%
2018/06/13	0	0.00	1	33.80	33.65	-1	360	-0.28%
2018/06/12	0	0.00	2	33.85	33.80	-2	360	-0.55%
2018/06/08	0	0.00	2	34.05	34.00	-2	359	-0.56%
2018/06/01	2	34.00	0	0.00	34.10	2	333	0.60%
2018/04/23	0	0.00	2	30.15	30.40	-2	455	-0.44%
2018/04/03	0	33.00	0	0.00	32.70	0	526	0.00%
2018/03/02	0	0.00	1	34.40	34.30	-1	663	-0.15%
2018/02/09	1	32.80	0	0.00	33.30	1	728	0.14%
2018/02/06	1	35.50	2	35.25	34.20	-1	800	-0.12%
2018/01/29	0	0.00	3	37.75	37.60	-3	1,063	-0.28%
2018/01/22	2	38.90	0	0.00	38.70	2	1,149	0.17%
2018/01/18	1	37.80	0	0.00	37.60	1	1,345	0.07%
2018/01/17	2	37.90	0	0.00	37.75	2	1,356	0.15%
2018/01/15	0	0.00	20	37.80	37.85	-20	1,395	-1.43%
2018/01/10	0	0.00	1	36.40	36.40	-1	1,536	-0.07%