健策 (3653)-台新券商分點個股進出

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

健策

(3653)

可現股當沖

股價
920
漲跌
▲38
漲幅
+4.31%
成交量
1,267張
產業
上市電子零組件類股
627人加入追蹤

立即追蹤
本地時間:13:30

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

健策 (3653)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/16	9	912.44	19.3	912.43	920.00	-10.3	1,400	-0.74%
2024/05/15	33.5	894.42	4.1	897.66	882.00	29.5	1,402	2.10%
2024/05/14	3.2	915.73	0	0.00	918.00	3.2	1,391	0.23%
2024/05/13	16.1	916.69	3	915.33	916.00	13.1	1,398	0.93%
2024/05/10	23.7	951.48	5.1	948.38	942.00	18.7	1,443	1.29%
2024/05/09	5.1	943.78	31.7	954.33	980.00	-26.6	1,433	-1.86%
2024/05/08	24.1	905.89	17.1	930.10	940.00	7.1	1,410	0.50%
2024/05/07	3.1	899.95	0	0.00	900.00	3.1	1,408	0.22%
2024/05/06	5.7	918.80	3	904.73	901.00	2.7	1,409	0.19%
2024/05/03	5.1	932.23	7	939.86	925.00	-1.9	1,402	-0.13%
2024/05/02	27.1	940.98	30.3	954.11	932.00	-3.1	1,404	-0.22%
2024/04/30	5.1	977.97	3.4	980.62	977.00	1.7	1,409	0.12%
2024/04/29	11	959.36	5.1	964.30	979.00	5.9	1,420	0.42%
2024/04/26	32	968.84	11.7	966.87	958.00	20.3	1,429	1.42%
2024/04/25	23.1	935.60	2.3	939.26	933.00	20.8	1,421	1.46%
2024/04/24	3	930.79	12	927.52	943.00	-8.9	1,426	-0.63%
2024/04/23	5.7	871.85	2	860.50	866.00	3.7	1,426	0.26%
2024/04/22	28.2	877.76	6.8	887.52	869.00	21.4	1,421	1.51%
2024/04/19	9.2	915.47	4	905.09	907.00	5.2	1,413	0.37%
2024/04/18	17.8	944.91	15.4	932.14	936.00	2.4	1,416	0.17%
2024/04/17	2.2	877.42	24.8	900.96	910.00	-22.6	1,396	-1.62%
2024/04/16	29.4	870.64	4.8	858.73	858.00	24.6	1,376	1.79%
2024/04/15	17.2	901.33	1	895.16	896.00	16.2	1,368	1.18%
2024/04/12	1	932.63	27.2	927.79	920.00	-26.2	1,367	-1.92%
2024/04/11	5	898.00	2	905.00	906.00	3	1,360	0.22%
2024/04/10	16.1	909.61	6.1	919.37	906.00	10	1,366	0.73%
2024/04/09	20.3	895.90	153	899.91	912.00	-132.8	1,385	-9.58%	大賣/鉅額交易
2024/04/08	26.3	932.77	22.3	953.54	925.00	4.1	1,372	0.30%
2024/04/03	4.1	921.30	25.5	920.92	930.00	-21.4	1,378	-1.55%
2024/04/02	15.3	900.13	11.1	938.26	893.00	4.2	1,400	0.30%
2024/04/01	0	0.00	2.2	926.36	928.00	-2.2	1,400	-0.16%
2024/03/29	14	921.71	24.5	925.21	921.00	-10.5	1,400	-0.75%
2024/03/28	0.3	912.18	5.2	915.11	903.00	-4.9	1,393	-0.35%
2024/03/27	6.1	892.18	9.1	899.00	901.00	-3	1,393	-0.22%
2024/03/26	26.5	885.55	5.1	883.88	873.00	21.4	1,383	1.55%
2024/03/25	14.2	911.41	24.3	919.58	899.00	-10.1	1,386	-0.73%
2024/03/22	9	890.12	3.3	894.48	889.00	5.7	1,397	0.41%
2024/03/21	10	862.95	8.1	874.65	876.00	1.9	1,403	0.13%
2024/03/20	21.9	869.25	14.1	844.52	845.00	7.8	1,402	0.56%
2024/03/19	11.3	910.98	3	920.00	905.00	8.3	1,372	0.60%
2024/03/18	2	923.00	11.1	938.77	939.00	-9.1	1,365	-0.67%
2024/03/15	20.7	913.50	15	907.07	907.00	5.7	1,362	0.42%
2024/03/14	37.6	920.09	11.4	915.01	911.00	26.1	1,353	1.93%
2024/03/13	6	1001.83	6	985.67	983.00	0	1,350	0.00%
2024/03/12	7.1	974.41	20.2	994.66	995.00	-13.1	1,338	-0.98%
2024/03/11	6.3	954.90	4.5	953.36	952.00	1.8	1,319	0.14%
2024/03/08	20.7	960.27	7.2	951.70	934.00	13.5	1,323	1.02%
2024/03/07	38.5	995.35	14.1	989.98	982.00	24.4	1,304	1.87%
2024/03/06	20.1	984.01	12.3	997.62	996.00	7.8	1,286	0.61%
2024/03/05	22.5	958.61	9.5	965.18	953.00	13	1,289	1.01%
2024/03/04	5.9	980.28	6.1	981.64	980.00	-0.2	1,291	-0.02%
2024/03/01	17.3	970.79	12.1	965.63	962.00	5.2	1,275	0.41%
2024/02/29	8.1	923.19	2.5	921.38	919.00	5.6	1,252	0.44%
2024/02/27	5.6	910.05	61	893.48	901.00	-55.4	1,239	-4.47%
2024/02/26	9.7	898.36	47.1	894.35	915.00	-37.5	1,233	-3.04%
2024/02/23	28.3	862.54	18.4	867.09	855.00	9.9	1,209	0.82%
2024/02/22	3.1	821.11	5.1	830.53	839.00	-2	1,206	-0.17%
2024/02/21	1.1	800.44	0	0.00	805.00	1.1	1,200	0.09%
2024/02/20	7.1	816.39	22	815.18	820.00	-14.9	1,195	-1.24%
2024/02/19	10.3	838.95	2.2	832.51	832.00	8.1	1,186	0.69%
2024/02/16	4	841.24	5.2	845.45	859.00	-1.2	1,204	-0.10%
2024/02/15	9.2	848.46	3.2	849.75	849.00	6	1,221	0.49%
2024/02/05	0	810.00	0	0.00	828.00	0	1,207	0.00%
2024/02/02	4.3	792.26	51.8	812.57	821.00	-47.5	1,209	-3.92%
2024/02/01	25.1	756.96	24.1	760.70	756.00	1	1,171	0.08%
2024/01/31	4.1	749.50	0	745.00	750.00	4	1,162	0.35%
2024/01/30	19	750.95	21.5	750.23	752.00	-2.5	1,161	-0.21%
2024/01/29	7.1	717.02	4.1	720.57	716.00	3.1	1,157	0.26%
2024/01/26	10.1	734.38	15.1	734.42	729.00	-5.1	1,157	-0.44%
2024/01/25	9.7	733.00	10.1	729.55	723.00	-0.3	1,180	-0.03%
2024/01/24	14.4	728.62	5	744.40	725.00	9.4	1,181	0.80%
2024/01/23	45.1	754.09	5.2	753.35	754.00	39.9	1,172	3.40%
2024/01/22	15.1	739.40	5	740.60	749.00	10.1	1,161	0.87%
2024/01/19	2.4	725.17	6	731.13	733.00	-3.6	1,149	-0.32%
2024/01/18	5.1	709.81	18.1	725.02	706.00	-13	1,154	-1.13%
2024/01/17	5	730.20	31.2	731.86	731.00	-26.2	1,145	-2.29%
2024/01/16	23.1	714.43	4	720.23	717.00	19	1,134	1.68%
2024/01/15	4	701.25	2.1	699.10	700.00	2	1,137	0.17%
2024/01/12	5.1	711.67	10	714.60	706.00	-5	1,137	-0.44%
2024/01/11	0.2	710.33	0	0.00	707.00	0.2	1,143	0.01%
2024/01/10	3.3	702.73	3	710.68	713.00	0.3	1,180	0.02%
2024/01/09	1.2	716.25	3	707.42	702.00	-1.8	1,195	-0.15%
2024/01/08	2.3	703.80	2	705.50	701.00	0.3	1,189	0.03%
2024/01/05	3	699.69	6.1	708.27	700.00	-3	1,186	-0.26%
2024/01/04	5.1	704.96	10	702.30	702.00	-4.9	1,183	-0.41%
2024/01/03	28.2	709.45	39	725.79	706.00	-10.8	1,180	-0.91%
2024/01/02	3.3	745.08	104.1	740.66	734.00	-100.8	1,156	-8.72%	大賣/
2023/12/29	5	776.60	24.2	778.78	769.00	-19.2	1,149	-1.67%
2023/12/28	5.3	769.99	11.2	773.64	782.00	-5.9	1,127	-0.52%
2023/12/27	51.1	735.26	4.5	724.10	741.00	46.6	1,097	4.24%
2023/12/26	1	694.13	7	699.00	710.00	-6	1,113	-0.54%
2023/12/25	1.1	687.83	0	0.00	684.00	1.1	1,134	0.10%
2023/12/22	0	0.00	13	693.54	692.00	-13	1,139	-1.14%
2023/12/21	1	688.00	0.1	691.33	689.00	0.9	1,144	0.08%
2023/12/20	0.2	694.68	13	696.00	694.00	-12.8	1,150	-1.11%
2023/12/19	3.3	697.86	0.1	692.00	696.00	3.2	1,150	0.28%
2023/12/18	4.4	707.74	14	718.36	720.00	-9.6	1,144	-0.84%
2023/12/15	6	692.19	2.3	688.45	701.00	3.7	1,140	0.33%
2023/12/14	5	673.00	4.3	669.10	664.00	0.8	1,155	0.06%
2023/12/13	16.3	659.49	0	0.00	655.00	16.3	1,154	1.41%
2023/12/12	2	662.00	4.1	669.49	667.00	-2.1	1,176	-0.17%
2023/12/11	1.1	654.00	3	653.00	654.00	-2	1,176	-0.17%
2023/12/08	4	664.75	12.3	666.57	669.00	-8.3	1,172	-0.71%
2023/12/07	2	639.00	2.1	642.98	640.00	-0.1	1,145	-0.01%
2023/12/06	1.1	638.75	0	0.00	633.00	1.1	1,152	0.09%
2023/12/05	2.1	647.78	89	648.73	650.00	-87	1,167	-7.45%
2023/12/04	3	645.33	5.1	649.56	650.00	-2.1	1,160	-0.18%
2023/12/01	27	648.30	3.1	647.73	645.00	23.9	1,151	2.07%
2023/11/30	4.1	641.10	24	643.00	648.00	-19.9	1,139	-1.75%
2023/11/29	7	623.85	8.9	616.93	624.00	-1.8	1,106	-0.17%
2023/11/28	2.5	589.10	9.2	593.59	597.00	-6.7	1,093	-0.62%
2023/11/27	1.1	587.14	1	596.73	585.00	0	1,103	0.00%
2023/11/24	3.2	596.39	1	599.01	595.00	2.2	1,140	0.19%
2023/11/23	0	606.00	2	608.50	603.00	-2	1,184	-0.17%
2023/11/22	2.3	600.47	0	0.00	597.00	2.3	1,189	0.20%
2023/11/21	4.4	613.62	2	608.59	607.00	2.4	1,189	0.20%
2023/11/20	1.3	612.95	3.6	619.02	623.00	-2.4	1,200	-0.20%
2023/11/17	0.1	611.00	2.4	608.94	613.00	-2.3	1,204	-0.19%
2023/11/16	1.4	602.17	0.2	602.00	605.00	1.2	1,205	0.10%
2023/11/15	23.5	612.01	11.7	615.21	603.00	11.8	1,207	0.98%
2023/11/14	8	598.50	18.8	602.05	604.00	-10.8	1,188	-0.91%
2023/11/13	1	580.00	4	583.75	580.00	-3	1,165	-0.26%
2023/11/10	9.3	574.48	6.1	577.01	579.00	3.3	1,166	0.28%
2023/11/09	16.3	575.11	1	588.00	570.00	15.3	1,168	1.31%
2023/11/08	2.9	599.25	4.2	603.34	594.00	-1.4	1,168	-0.12%
2023/11/07	10.2	594.22	22.1	591.78	592.00	-11.9	1,195	-1.00%
2023/11/06	13.9	590.74	7	588.14	589.00	6.9	1,195	0.57%
2023/11/03	5.4	610.84	6.3	607.61	605.00	-0.9	1,188	-0.07%
2023/11/02	31.4	626.79	19.2	623.76	623.00	12.2	1,203	1.02%
2023/11/01	3.1	578.08	3.1	582.41	585.00	0	1,181	0.00%
2023/10/31	3.1	585.95	3.1	587.71	575.00	-0.1	1,194	-0.01%
2023/10/30	1.1	578.83	2.1	581.38	581.00	-1	1,242	-0.08%
2023/10/27	4.4	569.81	4.1	569.83	568.00	0.3	1,278	0.02%
2023/10/26	12.6	572.70	3	567.67	563.00	9.6	1,316	0.73%
2023/10/25	1	598.99	1.1	598.98	599.00	-0.1	1,351	0.00%
2023/10/24	2.1	583.22	2.1	585.37	586.00	0	1,391	0.00%
2023/10/23	3.2	587.45	1	589.00	587.00	2.2	1,419	0.15%
2023/10/20	2.2	610.66	5	609.00	607.00	-2.8	1,457	-0.19%
2023/10/19	6	601.83	11.2	605.79	612.00	-5.2	1,464	-0.36%
2023/10/18	27.9	596.27	31.1	586.59	583.00	-3.2	1,457	-0.22%
2023/10/17	1.1	619.09	0	0.00	629.00	1.1	1,426	0.08%
2023/10/16	1.1	621.65	0.1	623.08	620.00	1	1,423	0.07%
2023/10/13	0	0.00	1	625.00	632.00	-1	1,433	-0.07%
2023/10/12	1	632.00	1.1	633.05	632.00	-0.1	1,448	0.00%
2023/10/11	9	628.65	5.2	632.50	624.00	3.8	1,469	0.26%
2023/10/06	9.1	636.66	16	635.06	630.00	-7	1,501	-0.46%
2023/10/05	22.4	644.91	1	654.00	643.00	21.4	1,511	1.41%
2023/10/04	2.4	640.57	1	637.00	642.00	1.4	1,508	0.09%
2023/10/03	4.1	647.37	1	646.00	652.00	3.1	1,512	0.20%
2023/10/02	20.1	647.64	24.5	657.04	655.00	-4.4	1,510	-0.29%
2023/09/28	3	625.67	6.3	627.70	623.00	-3.3	1,497	-0.22%
2023/09/27	0.3	602.02	0	0.00	601.00	0.3	1,485	0.02%
2023/09/26	2.1	608.49	2.1	620.51	602.00	0	1,503	0.00%
2023/09/25	37.1	611.42	2	609.50	600.00	35.1	1,520	2.31%
2023/09/22	8.1	594.77	5	594.60	601.00	3.1	1,540	0.20%
2023/09/21	2.1	580.66	73.1	587.59	596.00	-71	1,552	-4.57%
2023/09/20	2.4	592.96	9.1	596.57	590.00	-6.7	1,548	-0.43%
2023/09/19	36	604.30	47.2	593.05	586.00	-11.2	1,550	-0.72%
2023/09/18	3.1	629.00	4.1	632.49	630.00	-1	1,547	-0.07%
2023/09/15	117.5	632.62	3	627.67	620.00	114.5	1,564	7.32%	大買/鉅額交易
2023/09/14	7	652.00	14.2	652.08	654.00	-7.2	1,573	-0.46%
2023/09/13	4.1	634.98	1	635.00	636.00	3.1	1,578	0.19%
2023/09/12	6	640.66	3	645.33	637.00	3	1,584	0.19%
2023/09/11	18.1	657.50	3.1	640.42	640.00	15	1,595	0.94%
2023/09/08	60	660.35	15.5	662.86	660.00	44.5	1,602	2.77%
2023/09/07	4	638.00	4.1	645.54	646.00	-0.1	1,606	0.00%
2023/09/06	2	638.42	0	0.00	634.00	2	1,626	0.13%
2023/09/05	3	639.67	2	644.88	639.00	1	1,640	0.06%
2023/09/04	5	633.98	6	637.30	639.00	-1	1,658	-0.06%
2023/09/01	7	649.46	2	649.00	646.00	5	1,664	0.30%
2023/08/31	13.3	651.55	35.3	651.09	647.00	-22.1	1,660	-1.33%
2023/08/30	11.2	678.15	11.2	676.38	677.00	-0.1	1,643	0.00%
2023/08/29	9	651.22	17.1	656.49	660.00	-8.1	1,618	-0.50%
2023/08/28	1	625.08	1	633.00	627.00	0	1,579	0.00%
2023/08/25	2	619.00	0.1	626.00	626.00	2	1,585	0.12%
2023/08/24	5.1	634.39	19.5	630.49	633.00	-14.5	1,602	-0.90%
2023/08/23	0.1	600.00	5.2	603.40	606.00	-5	1,606	-0.31%
2023/08/22	4.1	600.17	11.1	606.90	594.00	-7	1,636	-0.43%
2023/08/21	4.1	597.44	11	598.07	593.00	-7	1,661	-0.42%
2023/08/18	3.1	602.13	14.6	607.88	602.00	-11.5	1,664	-0.69%
2023/08/17	17	603.12	5.1	603.61	602.00	11.9	1,661	0.72%
2023/08/16	1.1	603.00	2.1	604.92	609.00	-1	1,681	-0.06%
2023/08/15	3.3	602.67	6.2	605.74	606.00	-2.9	1,720	-0.17%
2023/08/14	5.1	595.07	8	594.13	589.00	-2.9	1,731	-0.17%
2023/08/11	35.1	586.05	10.5	591.45	592.00	24.6	1,726	1.42%
2023/08/10	4.2	569.73	5.4	566.82	566.00	-1.2	1,698	-0.07%
2023/08/09	36.1	585.46	8.1	582.19	585.00	28	1,691	1.66%
2023/08/08	6.1	580.11	8.1	574.14	573.00	-2	1,681	-0.12%
2023/08/07	3.1	566.47	6.2	569.02	568.00	-3.1	1,672	-0.18%
2023/08/04	4.2	553.04	2	557.50	552.00	2.2	1,666	0.13%
2023/08/02	85.1	560.60	6.2	559.34	554.00	78.9	1,657	4.76%
2023/08/01	3.3	531.41	4.1	534.27	541.00	-0.8	1,607	-0.05%
2023/07/31	6.4	529.38	13.2	528.78	531.00	-6.8	1,573	-0.43%
2023/07/28	15.7	548.23	6	551.17	545.00	9.7	1,533	0.63%
2023/07/27	12.9	564.55	31.6	564.19	569.00	-18.6	1,483	-1.26%
2023/07/26	29	592.03	22.3	582.86	577.00	6.8	1,466	0.46%
2023/07/25	38.5	648.58	19.2	628.58	611.00	19.4	1,433	1.35%
2023/07/24	6	644.00	12.1	654.64	657.00	-6.1	1,410	-0.43%
2023/07/21	9.1	626.87	13.1	641.71	641.00	-4	1,414	-0.28%
2023/07/20	9.1	634.22	7	637.29	628.00	2.1	1,410	0.15%
2023/07/19	6.1	640.47	8	652.47	634.00	-2	1,405	-0.14%
2023/07/18	9.1	649.08	19.1	642.73	643.00	-10.1	1,409	-0.71%
2023/07/17	13.2	662.13	8.2	656.56	649.00	5	1,404	0.36%
2023/07/14	15.1	650.87	22.4	667.98	675.00	-7.3	1,394	-0.52%
2023/07/13	6.4	682.24	14.7	680.69	665.00	-8.3	1,378	-0.60%
2023/07/12	15.3	655.51	16.1	650.10	656.00	-0.8	1,345	-0.06%
2023/07/11	5	646.95	1.1	645.95	649.00	4	1,341	0.30%
2023/07/10	2	633.50	1	639.00	634.00	1	1,350	0.07%
2023/07/07	4.4	651.82	3.1	652.86	640.00	1.3	1,359	0.09%
2023/07/06	6.9	659.62	2	650.58	653.00	4.9	1,401	0.35%
2023/07/05	3.2	674.23	4	679.50	677.00	-0.8	1,399	-0.06%
2023/07/04	12.1	669.39	17	671.76	681.00	-4.9	1,415	-0.35%
2023/07/03	10	668.30	20.3	669.85	672.00	-10.3	1,405	-0.73%
2023/06/30	7.1	639.36	12.7	628.43	645.00	-5.6	1,407	-0.40%
2023/06/29	2.1	602.58	2.2	594.30	605.00	0	1,441	0.00%
2023/06/28	4.3	600.67	5.3	605.94	602.00	-1	1,479	-0.07%
2023/06/27	1.6	618.32	6.1	610.48	604.00	-4.6	1,579	-0.29%
2023/06/26	9.8	624.32	2.9	633.46	614.00	6.9	1,682	0.41%
2023/06/21	9.3	653.39	7	654.14	655.00	2.3	1,713	0.13%
2023/06/20	15	662.13	10	664.40	666.00	5	1,788	0.28%
2023/06/19	5.1	639.81	10.2	641.15	646.00	-5.2	1,807	-0.29%
2023/06/16	2	641.00	5.1	635.41	635.00	-3.1	1,805	-0.17%
2023/06/15	6.8	627.00	16	632.94	644.00	-9.3	1,813	-0.51%
2023/06/14	15	623.40	94.1	622.41	616.00	-79.1	1,838	-4.30%
2023/06/13	14.3	631.13	10	633.78	633.00	4.2	1,828	0.23%
2023/06/12	24.1	619.61	18.2	619.72	619.00	6	1,821	0.33%
2023/06/09	4.1	600.31	11.1	605.23	608.00	-7.1	1,807	-0.39%
2023/06/08	14.1	598.08	7.1	596.57	595.00	7	1,800	0.39%
2023/06/07	6	611.50	6.1	620.18	615.00	-0.1	1,791	-0.01%
2023/06/06	4	599.00	6.4	608.43	604.00	-2.4	1,781	-0.14%
2023/06/05	1	596.00	7	599.13	604.00	-6	1,778	-0.34%
2023/06/02	4.2	603.08	2	606.40	597.00	2.1	1,786	0.12%
2023/06/01	5.1	599.75	9.1	601.27	603.00	-4	1,783	-0.22%
2023/05/31	4.2	596.45	2.2	602.03	598.00	2	1,777	0.11%
2023/05/30	7.2	617.68	9	619.11	622.00	-1.8	1,774	-0.10%
2023/05/29	11.1	617.29	10	612.50	616.00	1.1	1,791	0.06%
2023/05/26	13.1	589.23	13	591.31	598.00	0.1	1,841	0.01%
2023/05/25	8.2	559.89	14.6	564.46	562.00	-6.4	1,805	-0.35%
2023/05/24	13.1	541.07	4	543.75	546.00	9.1	1,789	0.51%
2023/05/23	2.1	544.62	6.1	549.76	547.00	-4	1,793	-0.22%
2023/05/22	12	544.67	23.2	546.52	548.00	-11.2	1,804	-0.62%
2023/05/19	11.2	523.19	28.4	518.70	532.00	-17.1	1,811	-0.95%
2023/05/18	8.6	495.92	12.5	496.68	496.50	-3.9	1,841	-0.21%
2023/05/17	4.2	479.52	16.6	483.98	486.00	-12.4	1,897	-0.65%
2023/05/16	1	470.05	1.1	469.62	469.50	0	1,914	0.00%
2023/05/15	1.1	461.45	0	0.00	462.00	1.1	1,924	0.06%
2023/05/12	0.4	460.65	0	0.00	464.50	0.4	1,933	0.02%
2023/05/11	2.1	466.89	44.3	468.06	460.50	-42.2	1,939	-2.18%
2023/05/10	0.2	477.35	5.1	477.38	480.00	-4.9	1,942	-0.25%
2023/05/09	2.2	482.66	3.1	481.34	483.50	-0.8	1,954	-0.04%
2023/05/08	2.5	479.48	5.1	479.90	480.00	-2.5	1,950	-0.13%
2023/05/05	2	476.50	2	477.50	472.00	0	1,968	0.00%
2023/05/04	4	474.00	4	476.12	470.00	0	2,021	0.00%
2023/05/03	1	470.95	10	469.00	471.00	-9	2,028	-0.44%
2023/05/02	30	469.55	3.1	472.94	476.00	26.9	2,038	1.32%
2023/04/28	3	458.49	4.1	458.63	455.00	-1	2,046	-0.05%
2023/04/27	11.1	452.01	4.1	454.40	450.00	7	2,037	0.35%
2023/04/26	12.1	435.21	4	435.38	436.00	8.1	2,012	0.40%
2023/04/25	7.5	436.90	5	434.50	437.50	2.5	1,999	0.13%
2023/04/24	1.1	446.35	3.1	450.47	451.50	-2	1,986	-0.10%
2023/04/21	8.1	451.77	3.2	450.91	449.00	4.9	1,982	0.24%
2023/04/20	4	464.12	1	468.50	463.50	3	1,976	0.15%
2023/04/19	6.1	472.56	1	475.00	469.00	5.1	1,991	0.25%
2023/04/18	2	478.25	2.1	473.83	475.00	-0.1	1,991	-0.01%
2023/04/17	3.1	478.73	1	479.91	475.00	2	1,999	0.10%
2023/04/14	2	477.50	0	0.00	479.50	2	1,994	0.10%
2023/04/13	6.6	483.67	1.2	488.55	480.00	5.4	1,992	0.27%
2023/04/12	1.2	496.77	2.1	495.68	493.00	-0.9	2,006	-0.04%
2023/04/11	16.1	497.69	51.6	493.67	489.00	-35.5	2,010	-1.76%
2023/04/10	10	487.25	5	484.60	486.50	5	1,980	0.25%
2023/04/07	3.1	480.33	10.9	483.75	486.50	-7.9	1,985	-0.40%
2023/04/06	4	472.24	1.1	473.52	476.50	3	1,962	0.15%
2023/03/31	3.1	478.47	2	481.00	476.50	1.1	1,967	0.05%
2023/03/30	17.4	480.71	17.1	482.41	479.50	0.2	1,953	0.01%
2023/03/29	53.2	473.70	26.1	473.07	469.50	27	1,907	1.42%
2023/03/28	33.4	486.08	34	483.30	474.00	-0.7	1,863	-0.04%
2023/03/27	53	464.94	33.7	480.67	488.00	19.3	1,756	1.10%
2023/03/24	25.1	445.69	14.3	445.75	451.00	10.8	1,652	0.66%
2023/03/23	20.4	435.59	22	435.82	439.50	-1.6	1,607	-0.10%
2023/03/22	23.2	424.00	27.1	421.02	417.50	-3.9	1,515	-0.26%
2023/03/21	19.9	411.59	2	408.00	408.00	17.9	1,463	1.22%
2023/03/20	8.1	411.22	6.1	412.62	407.00	2	1,450	0.14%
2023/03/17	20.1	413.28	35.1	412.89	404.00	-15.1	1,442	-1.04%
2023/03/16	4	401.62	3	399.99	400.50	1	1,408	0.07%
2023/03/15	81	403.31	8	405.38	400.50	73	1,415	5.16%
2023/03/14	3	398.83	0	0.00	398.50	3	1,424	0.21%
2023/03/13	13	398.77	3	398.00	402.50	10	1,433	0.70%
2023/03/10	13	401.65	8.1	400.83	399.00	4.9	1,473	0.33%
2023/03/09	4	407.13	26	407.23	409.00	-22	1,519	-1.45%
2023/03/08	2	402.00	1.1	404.02	406.00	0.9	1,513	0.06%
2023/03/07	19	403.47	17	403.24	404.00	2	1,517	0.13%
2023/03/06	23.1	405.73	19	404.98	407.00	4.1	1,508	0.27%
2023/03/03	8	405.06	8.1	402.62	402.00	-0.1	1,497	-0.01%
2023/03/02	10	404.30	8.1	404.85	402.50	1.9	1,494	0.13%
2023/03/01	27.3	407.39	66.2	406.48	405.00	-38.9	1,482	-2.62%
2023/02/24	40.1	429.32	23	417.28	425.00	17.1	1,446	1.18%
2023/02/23	2	400.50	0.3	400.20	401.50	1.8	1,367	0.13%
2023/02/22	2	393.03	7.4	398.62	398.00	-5.4	1,373	-0.39%
2023/02/21	7.1	399.36	6	399.83	397.50	1.1	1,369	0.08%
2023/02/20	5.1	395.76	18.3	398.01	397.50	-13.2	1,366	-0.97%
2023/02/17	6	386.50	24	390.81	393.00	-18	1,359	-1.32%
2023/02/16	37.9	375.34	37.2	376.84	385.50	0.7	1,331	0.06%
2023/02/15	64.3	391.32	30.4	386.10	377.50	33.9	1,268	2.67%
2023/02/14	6	411.67	13.1	413.24	413.00	-7.1	1,191	-0.60%
2023/02/13	24.2	402.75	3.3	406.81	406.50	20.9	1,170	1.78%
2023/02/10	6	399.84	4.6	399.20	393.50	1.4	1,167	0.12%
2023/02/09	2.1	401.91	1.6	398.65	398.50	0.5	1,172	0.04%
2023/02/08	9.7	405.34	124	404.01	401.50	-114.3	1,167	-9.79%	大賣/鉅額交易
2023/02/07	2.3	415.89	3.3	414.64	410.50	-1	1,164	-0.09%
2023/02/06	2	405.04	37.3	410.15	410.50	-35.3	1,185	-2.98%
2023/02/03	9.2	413.29	20.6	411.29	409.50	-11.4	1,187	-0.96%
2023/02/02	17.4	406.30	28.9	402.03	407.50	-11.5	1,168	-0.99%
2023/02/01	4.3	383.18	7.3	385.87	383.50	-3	1,143	-0.26%
2023/01/31	12.3	376.61	21.2	379.25	375.00	-8.9	1,167	-0.76%
2023/01/30	27	383.24	14.1	385.25	381.50	12.9	1,173	1.10%
2023/01/17	0	0.00	3.1	386.31	386.50	-3.1	1,159	-0.27%
2023/01/16	66.1	384.97	53	384.58	385.50	13.1	1,190	1.10%
2023/01/13	0.2	384.00	4	385.99	380.00	-3.8	1,304	-0.29%
2023/01/12	8	378.13	2	378.25	377.00	6	1,337	0.45%
2023/01/11	4	380.75	0.2	381.00	381.00	3.9	1,351	0.29%
2023/01/10	1	386.95	6	387.58	383.50	-5	1,362	-0.37%
2023/01/09	1	387.00	26.1	382.33	387.50	-25.1	1,377	-1.82%
2023/01/06	3	366.00	9	363.78	366.50	-6	1,371	-0.44%
2023/01/05	16	367.85	5	368.10	366.00	11	1,394	0.79%
2023/01/04	4	378.63	3	375.67	374.00	1	1,406	0.07%
2023/01/03	8	379.12	3	378.00	376.50	5	1,423	0.35%
2022/12/30	31	384.86	25	384.57	376.50	6	1,435	0.42%
2022/12/29	9	376.50	7	381.07	382.00	2	1,430	0.14%
2022/12/28	9	382.72	15	387.23	381.50	-6	1,446	-0.41%
2022/12/27	85	375.12	26	381.54	386.50	59	1,448	4.07%
2022/12/26	2	363.75	1.2	360.78	365.50	0.9	1,444	0.06%
2022/12/23	12	361.38	9	366.17	369.50	3	1,454	0.21%
2022/12/22	12	375.41	5	375.20	372.50	7	1,456	0.48%
2022/12/21	11.2	374.79	2	381.00	376.50	9.2	1,461	0.63%
2022/12/20	22	383.25	5	390.50	380.00	17	1,458	1.17%
2022/12/19	7	396.43	4	398.63	395.00	3	1,461	0.21%
2022/12/16	11	398.41	12	399.47	398.50	-1	1,480	-0.07%
2022/12/15	16.1	401.43	20.3	404.03	408.50	-4.2	1,495	-0.28%
2022/12/14	6	392.33	19.2	395.51	396.50	-13.2	1,486	-0.89%
2022/12/13	16.1	389.47	0.2	386.50	384.00	15.9	1,489	1.07%
2022/12/12	2	383.75	0	390.50	388.00	2	1,500	0.13%
2022/12/09	10.1	389.25	5.1	392.76	387.50	5	1,529	0.33%
2022/12/08	2	395.50	11	394.18	397.50	-9	1,579	-0.57%
2022/12/07	18.2	385.11	10.2	387.69	389.00	8	1,609	0.50%
2022/12/06	23.3	395.59	5.4	397.85	389.00	17.9	1,615	1.11%
2022/12/05	42.4	414.53	6.5	412.77	411.00	35.9	1,623	2.21%
2022/12/02	22	404.73	17.6	406.61	410.00	4.4	1,649	0.27%
2022/12/01	22.1	398.54	36.4	398.49	397.00	-14.3	1,614	-0.89%
2022/11/30	3	379.49	8.5	379.89	379.00	-5.5	1,581	-0.35%
2022/11/29	10.2	378.28	0	0.00	376.00	10.2	1,627	0.63%
2022/11/28	2	382.50	5	378.91	382.50	-3	1,666	-0.18%
2022/11/25	4.2	379.40	0.2	379.31	376.00	4	1,696	0.24%
2022/11/24	1	378.50	5	382.80	384.00	-4	1,723	-0.23%
2022/11/23	5	378.70	0	0.00	378.50	5	1,738	0.29%
2022/11/22	4	377.75	2	379.75	382.00	2	1,755	0.11%
2022/11/21	0.1	384.35	32.3	385.18	383.00	-32.2	1,781	-1.81%
2022/11/18	11.1	385.18	3.1	395.02	380.50	8	1,804	0.45%
2022/11/17	5.1	388.35	11.1	390.91	391.50	-6	1,794	-0.34%
2022/11/16	2	380.25	6	383.67	385.00	-4	1,785	-0.23%
2022/11/15	4	377.00	7.5	380.93	380.00	-3.5	1,782	-0.20%
2022/11/14	5.1	382.36	5	387.29	379.50	0.1	1,778	0.00%
2022/11/11	8	391.31	20.2	388.61	384.00	-12.2	1,789	-0.68%
2022/11/10	2	379.25	3.3	377.00	379.50	-1.3	1,791	-0.07%
2022/11/09	1.1	378.00	6	380.00	382.00	-4.9	1,812	-0.27%
2022/11/08	5	380.40	6.1	377.87	374.00	-1.1	1,860	-0.06%
2022/11/07	11.3	376.42	7	378.14	375.00	4.3	1,859	0.23%
2022/11/04	31	376.29	2.1	378.00	378.00	28.9	1,866	1.55%
2022/11/03	10.2	374.14	8.4	374.25	375.00	1.8	1,866	0.10%
2022/11/02	36.1	373.97	39.3	373.51	373.50	-3.2	1,862	-0.17%
2022/11/01	7.1	356.84	11	357.00	355.50	-3.9	1,839	-0.21%
2022/10/31	9	352.05	9.1	351.11	351.00	-0.1	1,850	0.00%
2022/10/28	10	346.90	15.6	347.51	344.50	-5.6	1,860	-0.30%
2022/10/27	27.1	332.20	61	335.14	345.00	-33.9	1,852	-1.83%
2022/10/26	9.1	317.52	33	318.39	314.00	-23.9	1,852	-1.29%
2022/10/25	20.1	328.19	12.1	328.83	323.00	8	1,857	0.43%
2022/10/24	20	326.02	13.2	328.86	325.50	6.8	1,875	0.36%
2022/10/21	96.6	316.25	110	314.95	317.00	-13.4	1,879	-0.71%	大賣/
2022/10/20	36.5	337.22	1.1	336.36	327.50	35.4	1,800	1.97%
2022/10/19	12	368.37	7	364.79	363.50	5	1,779	0.28%
2022/10/18	7.1	373.14	4	373.75	369.00	3.1	1,780	0.17%
2022/10/17	35.4	368.66	12	368.38	371.50	23.4	1,826	1.28%
2022/10/14	7	389.71	16	390.50	384.50	-9	1,846	-0.49%
2022/10/13	24.3	379.09	20.1	383.84	373.50	4.2	1,864	0.23%
2022/10/12	12	386.41	12.1	386.67	395.00	-0.1	1,866	-0.01%
2022/10/11	6.1	406.38	7	407.71	403.00	-0.9	1,883	-0.05%
2022/10/07	9.1	414.90	14.2	415.08	418.50	-5.1	1,911	-0.27%
2022/10/06	6	411.33	86.2	406.44	413.50	-80.2	1,942	-4.13%
2022/10/05	6	401.75	25.4	403.35	403.00	-19.4	1,950	-1.00%
2022/10/04	17.1	395.37	10	393.20	393.00	7.1	1,946	0.37%
2022/10/03	7	383.29	8.1	386.21	385.50	-1.1	1,948	-0.06%
2022/09/30	4	370.01	7	375.07	381.50	-3	1,978	-0.15%
2022/09/29	9	371.33	8	376.38	369.00	1	2,069	0.05%
2022/09/28	19.2	366.35	13	365.69	361.50	6.2	2,089	0.30%
2022/09/27	13.1	372.62	16	370.66	374.00	-2.9	2,107	-0.14%
2022/09/26	9.3	377.05	5.1	376.11	370.50	4.2	2,132	0.20%
2022/09/23	14.1	390.59	14	390.57	384.50	0.1	2,166	0.00%
2022/09/22	40	383.40	15.2	389.85	393.50	24.8	2,175	1.14%
2022/09/21	6.2	381.47	6.1	380.33	378.00	0.1	2,154	0.01%
2022/09/20	3	388.49	6	384.50	384.50	-3	2,143	-0.14%
2022/09/19	10	392.15	2.2	390.00	388.00	7.8	2,140	0.37%
2022/09/16	15	398.70	13.1	401.06	394.00	1.9	2,136	0.09%
2022/09/15	17	406.24	199	407.72	404.50	-182	2,121	-8.58%	大賣/鉅額交易
2022/09/14	13	393.82	13	395.58	395.00	0	2,072	0.00%
2022/09/13	2	390.75	48	395.74	393.50	-46	2,047	-2.25%
2022/09/12	12	394.96	11.2	394.75	392.00	0.8	2,042	0.04%
2022/09/08	45.1	382.25	47	383.11	385.00	-1.9	2,038	-0.09%
2022/09/07	11	372.95	3	373.96	375.00	8	2,010	0.40%
2022/09/06	35.1	380.74	7	377.64	375.50	28.1	2,020	1.39%
2022/09/05	15.2	383.18	17	383.00	379.50	-1.9	2,004	-0.09%
2022/09/02	9.4	366.89	24.1	371.92	378.50	-14.7	1,960	-0.75%
2022/09/01	24.4	349.72	4.1	348.92	345.00	20.4	1,924	1.06%
2022/08/31	11.1	396.10	159	396.18	400.00	-147.9	1,917	-7.71%	大賣/鉅額交易
2022/08/30	5	403.00	3	403.00	404.00	2	1,945	0.10%
2022/08/29	13.2	405.56	5.1	408.09	405.50	8.2	1,981	0.41%
2022/08/26	12.1	432.99	9.1	431.37	421.50	3	1,997	0.15%
2022/08/25	11	416.64	13	423.31	421.00	-2	1,966	-0.10%
2022/08/24	3	410.00	3	409.67	407.50	0	1,946	0.00%
2022/08/23	5	406.40	5	408.90	408.50	0	1,946	0.00%
2022/08/22	4	409.63	3	414.00	410.00	1	1,956	0.05%
2022/08/19	6	417.50	4.1	417.21	417.00	1.9	1,968	0.09%
2022/08/18	5	409.00	10	412.69	418.00	-5	1,994	-0.25%
2022/08/17	9	404.17	13	406.58	407.50	-4	1,995	-0.20%
2022/08/16	24	411.40	28	406.84	403.50	-4	1,980	-0.20%
2022/08/15	15	403.60	61.1	401.75	409.00	-46.1	1,951	-2.36%
2022/08/12	4.1	378.66	7	380.71	379.00	-2.9	1,896	-0.15%
2022/08/11	18.1	376.08	17	376.29	373.50	1.1	1,890	0.06%
2022/08/10	6.1	376.28	6	375.27	377.00	0.1	1,875	0.00%
2022/08/09	16	378.78	12	379.63	376.00	4	1,867	0.21%
2022/08/08	7.2	371.65	7.1	376.56	379.50	0.1	1,864	0.00%
2022/08/05	25.2	374.32	13	375.50	374.50	12.2	1,849	0.66%
2022/08/04	10.4	369.22	27	367.35	372.50	-16.6	1,826	-0.91%
2022/08/03	11	362.95	10	365.41	367.00	1	1,806	0.05%
2022/08/02	12.3	362.68	10	364.44	362.50	2.3	1,782	0.13%
2022/08/01	9.1	378.98	5	375.30	376.50	4.1	1,740	0.23%
2022/07/29	5	382.40	15.4	384.05	389.50	-10.4	1,714	-0.61%
2022/07/28	13.1	371.98	9	372.33	371.50	4.1	1,683	0.24%
2022/07/27	16.1	372.38	74.3	370.10	380.00	-58.2	1,651	-3.52%
2022/07/26	18	382.19	40	379.31	380.00	-22	1,618	-1.36%
2022/07/25	10	383.55	11	382.95	386.00	-1	1,614	-0.06%
2022/07/22	26	384.52	50.8	385.24	385.00	-24.8	1,616	-1.53%
2022/07/21	19.1	363.64	35.6	368.50	378.00	-16.5	1,600	-1.03%
2022/07/20	20.1	357.57	19.2	355.87	353.50	0.9	1,582	0.05%
2022/07/19	31.4	350.98	20	351.35	351.00	11.4	1,560	0.73%
2022/07/18	31.2	342.35	25.2	345.73	354.00	6	1,534	0.39%
2022/07/15	17	323.82	12.5	326.40	327.00	4.5	1,488	0.30%
2022/07/14	52.3	300.31	25.4	303.57	311.50	26.9	1,450	1.85%
2022/07/13	39.3	290.74	38.1	291.87	293.50	1.2	1,404	0.09%
2022/07/12	16.8	278.79	32.1	279.37	275.00	-15.2	1,373	-1.11%
2022/07/11	7.2	308.48	16	304.81	298.00	-8.8	1,345	-0.65%
2022/07/08	19	313.08	25.2	307.61	316.00	-6.2	1,321	-0.47%
2022/07/07	88.2	268.31	96.1	268.60	287.50	-7.9	1,280	-0.61%
2022/07/06	11.3	294.85	2	300.75	283.00	9.3	1,178	0.79%
2022/07/05	27.1	320.08	44.1	322.40	314.00	-17	1,146	-1.48%
2022/07/04	25	314.26	18.1	312.62	314.00	6.9	1,121	0.62%
2022/07/01	33.3	325.82	44.1	330.67	315.00	-10.8	1,096	-0.98%
2022/06/30	15.3	346.42	29.1	345.04	334.50	-13.8	1,051	-1.31%
2022/06/29	2.1	364.92	3	365.50	371.50	-0.9	1,035	-0.09%
2022/06/28	1	367.09	1	370.00	369.50	0	1,030	0.00%
2022/06/27	1	377.50	3.2	376.71	376.00	-2.2	1,037	-0.21%
2022/06/24	7	364.21	7	367.29	362.00	0	1,034	0.00%
2022/06/23	7.2	357.40	7.1	360.07	360.50	0.1	1,029	0.01%
2022/06/22	5.1	359.32	3.4	363.63	352.00	1.7	1,028	0.16%
2022/06/21	1	365.50	10.1	370.40	376.50	-9.1	1,026	-0.88%
2022/06/20	4	358.63	10.1	359.66	357.50	-6.1	1,031	-0.59%
2022/06/17	14.1	354.32	115.1	354.34	353.00	-101	1,016	-9.94%	大賣/鉅額交易
2022/06/16	7.1	382.07	78.3	382.56	370.00	-71.1	991	-7.17%
2022/06/15	22.1	398.08	6.1	399.83	392.00	16	976	1.64%
2022/06/14	4.2	382.48	2.1	384.05	391.00	2.1	976	0.21%
2022/06/13	0	0.00	52.1	385.06	388.00	-52.1	992	-5.24%
2022/06/10	4	390.39	1	391.02	392.50	3	991	0.31%
2022/06/09	14.1	389.72	6.2	387.68	385.50	7.9	985	0.80%
2022/06/08	28.1	392.24	30.4	395.61	401.50	-2.3	979	-0.23%
2022/06/07	24	383.65	185	383.71	383.00	-161	953	-16.89%	大賣/鉅額交易
2022/06/06	81	374.81	15.6	372.45	374.50	65.4	924	7.08%
2022/06/02	0	0.00	1	351.50	354.00	-1	920	-0.11%
2022/06/01	0	354.00	0	0.00	352.50	0	950	0.00%
2022/05/31	2	352.50	4	352.38	354.50	-2	966	-0.21%
2022/05/30	6.1	349.29	11.1	349.18	349.00	-5	960	-0.52%
2022/05/27	12	331.26	13.2	332.87	334.00	-1.1	950	-0.12%
2022/05/26	17.3	329.75	103	329.05	322.50	-85.8	935	-9.17%	大賣/
2022/05/25	8.1	340.14	42	339.17	337.00	-33.9	898	-3.78%
2022/05/24	1.1	351.15	0	0.00	350.00	1.1	881	0.12%
2022/05/23	2	359.00	0	0.00	357.00	2	877	0.23%
2022/05/20	2	363.50	2	367.75	363.00	0	880	0.00%
2022/05/19	2.1	368.34	1	368.50	367.50	1.1	875	0.12%
2022/05/18	2	381.76	42	381.45	380.50	-40	868	-4.60%
2022/05/17	6	376.99	19	374.50	375.50	-13	860	-1.51%
2022/05/16	24.1	381.69	3	389.01	374.50	21.1	864	2.43%
2022/05/13	2	376.50	6	378.91	378.50	-4	863	-0.47%
2022/05/12	2	377.25	1	378.00	370.00	1	862	0.12%
2022/05/11	1	374.00	0	0.00	374.50	1	864	0.12%
2022/05/10	0	360.50	0.2	361.43	375.50	-0.1	868	-0.02%
2022/05/09	2	371.50	2.1	372.52	369.00	-0.1	874	-0.01%
2022/05/06	0.1	382.63	1.2	381.61	383.50	-1.1	881	-0.12%
2022/05/05	7	393.86	2	391.30	390.00	5	891	0.56%
2022/05/04	0	0.00	1	385.50	382.00	-1	891	-0.11%
2022/05/03	4	374.88	4	375.88	377.50	0	912	0.00%
2022/04/29	8	378.63	9	380.79	379.50	-1	931	-0.11%
2022/04/28	7	364.90	9	370.39	371.50	-2	923	-0.21%
2022/04/27	26.5	344.94	44.2	333.15	360.00	-17.6	905	-1.95%
2022/04/26	10.8	355.60	113	349.83	339.00	-102.2	868	-11.77%	大賣/鉅額交易
2022/04/25	6.2	375.96	126	371.28	370.00	-119.8	849	-14.11%	大賣/鉅額交易
2022/04/22	1	388.00	0	0.00	399.00	1	847	0.12%
2022/04/21	1	399.50	1	398.00	399.50	0	853	0.00%
2022/04/20	4.1	397.89	2	395.00	393.50	2.1	859	0.25%
2022/04/19	0	0.00	3.1	398.77	403.50	-3.1	856	-0.36%
2022/04/18	0.1	388.00	0.1	389.50	387.50	0	864	0.00%
2022/04/15	2.2	387.57	1	385.50	385.00	1.2	876	0.13%
2022/04/14	0.1	401.00	51	401.64	400.00	-51	889	-5.73%
2022/04/13	26	401.73	15.1	391.53	402.50	10.9	902	1.21%
2022/04/12	0	387.00	5	390.40	396.00	-5	936	-0.53%
2022/04/11	1.5	395.42	22	396.43	391.00	-20.5	939	-2.18%
2022/04/08	8.1	405.39	18	407.61	395.00	-10	946	-1.05%
2022/04/07	2	414.25	11.1	413.12	408.00	-9.1	946	-0.96%
2022/04/06	0	0.00	3.1	419.60	420.50	-3.1	940	-0.32%
2022/04/01	3	419.67	24.3	419.82	419.00	-21.3	935	-2.28%
2022/03/31	0	413.00	3	414.33	410.00	-3	924	-0.32%
2022/03/30	0	416.00	6.1	415.42	416.00	-6.1	929	-0.65%
2022/03/29	1	407.00	1	413.92	410.00	0	930	0.00%
2022/03/28	12	404.71	5.2	410.37	410.00	6.9	931	0.74%
2022/03/25	43.1	407.97	4.1	408.78	408.00	39	934	4.18%
2022/03/24	6	393.33	1	399.00	399.50	5	943	0.53%
2022/03/23	11.1	393.37	8.2	392.80	393.00	2.9	947	0.30%
2022/03/22	0.1	377.50	1	374.50	377.50	-0.9	941	-0.10%
2022/03/21	8.1	382.47	1	376.00	377.00	7.1	947	0.74%
2022/03/18	68	382.17	0	0.00	385.00	68	951	7.15%
2022/03/17	61.1	381.78	10.4	379.88	377.00	50.7	953	5.32%
2022/03/16	2	369.50	19.1	367.55	367.00	-17.1	935	-1.82%
2022/03/15	7.2	352.87	7	352.21	350.00	0.2	922	0.02%
2022/03/14	5	363.80	4.1	361.88	362.00	0.9	942	0.10%
2022/03/11	16	368.69	9.1	364.16	371.00	6.9	957	0.73%
2022/03/10	21.1	359.97	8.1	353.98	357.00	13	953	1.37%
2022/03/09	22.1	329.45	5.1	333.47	331.50	17	960	1.77%
2022/03/08	3.1	331.05	5.3	322.77	316.50	-2.2	951	-0.23%
2022/03/07	11.1	338.93	20.4	339.61	338.50	-9.3	941	-0.99%
2022/03/04	13.3	364.44	1.4	362.50	359.50	11.9	946	1.26%
2022/03/03	2	378.02	2	376.00	376.00	0	964	0.00%
2022/03/02	2.1	376.25	0.1	380.00	379.00	2	990	0.20%
2022/03/01	1.1	380.19	1	382.00	380.00	0.1	1,023	0.01%
2022/02/25	0	385.00	0.5	384.00	382.00	-0.4	1,128	-0.04%
2022/02/24	6.1	384.86	34	386.18	382.00	-27.9	1,144	-2.44%
2022/02/23	0	0.00	0.1	395.50	397.00	-0.1	1,158	0.00%
2022/02/22	5.2	388.35	3	391.33	389.00	2.2	1,196	0.18%
2022/02/21	0	0.00	2	398.00	397.00	-2	1,208	-0.17%
2022/02/18	0	0.00	0.2	402.00	398.00	-0.2	1,223	-0.01%
2022/02/17	1.4	397.49	1	403.50	395.50	0.4	1,254	0.03%
2022/02/16	0.2	402.50	2	404.50	403.00	-1.8	1,296	-0.14%
2022/02/15	0	0.00	3.1	395.38	393.00	-3.1	1,312	-0.23%
2022/02/14	3.1	390.72	12.4	392.61	389.00	-9.3	1,322	-0.71%
2022/02/11	1	400.00	3	405.50	399.50	-2	1,338	-0.15%
2022/02/10	1	406.00	2.1	405.49	405.00	-1.1	1,374	-0.08%
2022/02/09	43	407.41	6	409.34	405.00	37	1,421	2.60%
2022/02/08	0	0.00	1	400.00	400.00	-1	1,465	-0.07%
2022/02/07	3	398.33	5.1	403.39	402.00	-2.1	1,491	-0.14%
2022/01/26	16	392.66	15	389.93	390.00	1	1,563	0.06%
2022/01/25	3.3	389.14	4.1	392.02	388.00	-0.8	1,666	-0.05%
2022/01/24	10.2	374.63	80.1	376.19	382.50	-69.9	1,702	-4.11%
2022/01/21	4	385.25	2.1	389.57	384.00	1.9	1,710	0.11%
2022/01/20	1	389.50	1	390.50	390.50	0	1,718	0.00%
2022/01/19	1	392.47	1	392.00	389.00	0	1,741	0.00%
2022/01/18	5.1	396.10	4	399.50	387.00	1.1	1,789	0.06%
2022/01/17	13	395.00	6.1	391.17	395.50	6.9	1,809	0.38%
2022/01/14	3.6	379.18	8	376.38	379.50	-4.4	1,857	-0.24%
2022/01/13	2.2	383.11	0.1	385.35	386.50	2.2	1,992	0.11%
2022/01/12	5.2	382.14	2.2	381.63	379.50	3	2,095	0.14%
2022/01/11	4.4	385.98	2.3	381.82	381.00	2.1	2,169	0.10%
2022/01/10	3	392.67	2	397.00	395.50	1	2,181	0.05%
2022/01/07	13.5	398.15	19.1	396.31	400.00	-5.6	2,221	-0.25%
2022/01/06	4.1	414.33	3	416.00	411.50	1.1	2,238	0.05%
2022/01/05	22.3	422.12	35.3	421.72	423.50	-13	2,259	-0.58%
2022/01/04	3	408.47	10.1	403.41	408.00	-7.1	2,263	-0.31%
2022/01/03	11.3	407.53	3	416.67	408.00	8.3	2,357	0.35%
2021/12/30	83.9	397.56	6.3	402.49	408.00	77.6	2,368	3.28%
2021/12/29	19.1	403.28	1	399.50	399.50	18.1	2,395	0.75%
2021/12/27	4	400.88	4	401.25	401.00	0	2,487	0.00%
2021/12/24	5	405.80	1	406.50	402.50	4	2,576	0.16%
2021/12/23	3	410.50	2	412.50	413.00	1	2,703	0.04%
2021/12/22	5	409.50	1	404.50	405.00	4	2,778	0.14%
2021/12/21	5	408.20	5	411.40	411.50	0	2,817	0.00%
2021/12/20	5.3	402.83	5.3	406.92	403.50	0	2,838	0.00%
2021/12/17	55	417.37	3	418.67	419.50	52	2,838	1.83%
2021/12/16	4	423.13	6.1	422.01	429.00	-2.1	2,865	-0.07%
2021/12/15	1	406.00	3.1	410.52	411.50	-2.1	2,856	-0.07%
2021/12/14	4.3	407.64	3.3	407.69	405.50	1	2,848	0.04%
2021/12/13	8.1	425.57	1	427.00	419.50	7.1	2,838	0.25%
2021/12/10	8	421.38	5	421.50	422.00	3	2,840	0.11%
2021/12/09	1	432.00	4	430.25	429.00	-3	2,850	-0.11%
2021/12/08	17	435.44	7.1	432.58	428.00	9.9	2,840	0.35%
2021/12/07	4.1	441.36	7.1	440.18	439.00	-3.1	2,824	-0.11%
2021/12/06	10.1	436.97	10	435.95	430.00	0	2,804	0.00%
2021/12/03	100	450.98	21.1	448.65	445.00	78.9	2,793	2.82%
2021/12/02	5	440.30	12.1	440.10	441.00	-7.1	2,758	-0.26%
2021/12/01	16	440.53	11	441.73	439.50	5	2,746	0.18%
2021/11/30	21.1	435.14	19.3	433.02	439.00	1.9	2,736	0.07%
2021/11/29	24.1	419.61	42.3	415.23	424.00	-18.2	2,714	-0.67%
2021/11/26	15.1	405.53	7	407.14	402.50	8.1	2,688	0.30%
2021/11/25	34.2	412.95	87	408.11	415.00	-52.9	2,678	-1.97%
2021/11/24	77.1	416.81	42.3	413.56	405.00	34.8	2,671	1.30%
2021/11/23	4	394.60	13.2	397.13	400.00	-9.2	2,570	-0.36%
2021/11/22	7.1	393.02	8.1	394.26	401.00	-1.1	2,561	-0.04%
2021/11/19	9	399.93	16.1	402.92	392.00	-7.1	2,554	-0.28%
2021/11/18	1	396.00	3.1	401.97	396.00	-2.1	2,535	-0.08%
2021/11/17	3.4	397.48	4	399.25	393.50	-0.6	2,537	-0.02%
2021/11/16	13.6	397.85	10.2	398.29	399.50	3.4	2,531	0.13%
2021/11/15	31.2	404.92	33.9	402.10	410.00	-2.7	2,508	-0.11%
2021/11/12	5.1	389.66	5.1	388.69	388.00	0	2,477	0.00%
2021/11/11	3	381.17	3	385.67	383.50	0	2,464	0.00%
2021/11/10	7.2	384.03	11.1	383.12	389.00	-4	2,478	-0.16%
2021/11/09	25.3	388.84	21	388.14	388.50	4.3	2,481	0.17%
2021/11/08	26.7	382.57	29.2	382.37	379.50	-2.5	2,452	-0.10%
2021/11/05	27.1	395.60	27.1	396.09	402.50	0	2,411	0.00%
2021/11/04	5.1	393.12	44.4	393.39	386.00	-39.3	2,365	-1.66%
2021/11/03	38.3	401.26	109.3	393.31	392.50	-70.9	2,338	-3.03%	大賣/
2021/11/02	36.2	406.15	29.2	407.65	406.50	7.1	2,257	0.31%
2021/11/01	24.1	385.45	19.3	385.91	388.00	4.8	2,155	0.22%
2021/10/29	32.2	368.63	12.4	369.09	369.00	19.9	2,155	0.92%
2021/10/28	4.2	375.52	2	375.25	373.50	2.2	2,160	0.10%
2021/10/27	7	378.93	13.1	378.92	379.50	-6.1	2,159	-0.28%
2021/10/26	25.4	384.42	78.2	386.50	376.50	-52.9	2,197	-2.41%
2021/10/25	6	388.16	6	388.50	391.50	0	2,162	0.00%
2021/10/22	24.5	390.62	15.1	389.58	386.50	9.3	2,153	0.43%
2021/10/21	43.8	388.45	45.5	390.39	387.50	-1.7	2,101	-0.08%
2021/10/20	34.2	371.07	22	373.62	377.00	12.2	1,966	0.62%
2021/10/19	35.3	358.93	49.1	358.22	362.00	-13.8	1,874	-0.74%
2021/10/18	6	346.75	11.1	344.50	342.00	-5	1,800	-0.28%
2021/10/15	49.1	344.73	51.2	341.17	341.00	-2.2	1,809	-0.12%
2021/10/14	29.2	333.83	10.2	332.63	334.50	19	1,798	1.05%
2021/10/13	12	339.17	7	337.43	338.00	5	1,799	0.28%
2021/10/12	34.4	344.32	15.1	341.62	340.00	19.4	1,777	1.09%
2021/10/08	101.4	355.65	36.6	352.76	356.00	64.8	1,743	3.72%	大買/
2021/10/07	83.1	331.40	3.1	330.33	330.00	80	1,659	4.82%
2021/10/06	67.3	328.77	14.1	327.04	322.00	53.3	1,671	3.19%
2021/10/05	13.2	325.94	12	329.62	338.00	1.2	1,674	0.07%
2021/10/04	57.1	331.13	19.1	329.53	328.00	38	1,651	2.30%
2021/10/01	97.2	328.94	47.1	328.88	322.50	50.1	1,611	3.11%
2021/09/30	81.7	340.62	101.3	342.57	350.50	-19.6	1,547	-1.27%	大賣/
2021/09/29	41	327.09	42.4	330.33	322.00	-1.4	1,432	-0.10%
2021/09/28	169	327.06	39.5	329.36	329.00	129.5	1,383	9.36%	大買/鉅額交易
2021/09/27	105.5	321.85	11.3	323.97	322.00	94.3	1,364	6.91%	大買/
2021/09/24	6.1	318.31	12	318.88	318.50	-5.9	1,342	-0.44%
2021/09/23	3.1	313.87	29	315.16	318.00	-25.9	1,337	-1.94%
2021/09/22	10	302.75	1.2	303.63	299.00	8.8	1,315	0.67%
2021/09/17	0	301.00	3	300.50	301.00	-3	1,319	-0.23%
2021/09/16	3	302.83	4	301.38	299.00	-1	1,328	-0.08%
2021/09/15	27	302.41	18	300.31	299.50	9	1,344	0.67%
2021/09/14	4	300.50	11.1	308.66	307.00	-7.1	1,375	-0.52%
2021/09/13	1	300.50	0	0.00	298.50	1	1,370	0.07%
2021/09/10	16	297.66	6.2	303.60	306.00	9.8	1,385	0.71%
2021/09/09	11	292.41	3.5	293.75	294.00	7.6	1,421	0.53%
2021/09/08	4.2	290.26	5.4	290.81	287.50	-1.2	1,430	-0.08%
2021/09/07	11.4	298.40	11	300.45	296.00	0.4	1,454	0.03%
2021/09/06	5	304.69	0	308.00	304.00	5	1,509	0.33%
2021/09/03	25.1	308.44	1	307.50	307.00	24.1	1,536	1.57%
2021/09/02	3	313.48	13.1	309.26	307.00	-10.1	1,535	-0.66%
2021/09/01	7.2	306.78	11.1	309.37	309.00	-4	1,560	-0.25%
2021/08/31	29.1	303.22	4.4	304.34	304.00	24.7	1,595	1.55%
2021/08/30	9.8	316.78	9.1	317.21	315.00	0.7	1,694	0.04%
2021/08/27	2	310.75	3.1	311.14	308.50	-1.1	1,677	-0.06%
2021/08/26	10.2	309.10	0	0.00	303.50	10.2	1,696	0.60%
2021/08/25	8.4	312.11	10	314.10	310.50	-1.6	1,697	-0.09%
2021/08/24	6.7	309.96	5.4	313.08	310.00	1.3	1,704	0.08%
2021/08/23	2.1	311.26	16.6	312.68	318.00	-14.5	1,701	-0.85%
2021/08/20	8	297.56	7.1	298.04	301.50	0.9	1,700	0.05%
2021/08/19	3.3	295.44	1.1	296.05	293.50	2.2	1,712	0.13%
2021/08/18	0	0.00	3.2	294.41	296.50	-3.2	1,720	-0.19%
2021/08/17	1.3	289.10	1.1	292.09	283.50	0.2	1,758	0.01%
2021/08/16	5	284.01	13	282.34	298.00	-8	1,767	-0.45%
2021/08/13	11.5	288.48	5	289.00	286.00	6.5	1,754	0.37%
2021/08/12	4.2	301.97	3.1	303.03	301.50	1.1	1,742	0.06%
2021/08/11	8	305.93	16.2	303.51	300.00	-8.1	1,769	-0.46%
2021/08/10	11.3	306.00	11.3	309.34	308.50	0	1,817	0.00%
2021/08/09	3.1	305.84	7	306.00	305.50	-3.9	1,873	-0.21%
2021/08/06	6.4	311.63	9	311.56	311.00	-2.6	1,943	-0.14%
2021/08/05	10.1	316.86	3	315.50	314.50	7.1	1,996	0.36%
2021/08/04	104.5	319.28	38.7	318.14	316.00	65.8	2,053	3.20%	大買/
2021/08/03	57	342.01	9.2	339.62	338.00	47.8	2,024	2.36%
2021/08/02	6.1	328.64	7.3	332.14	328.00	-1.2	2,023	-0.06%
2021/07/30	49.1	331.43	48.9	335.01	327.50	0.2	2,059	0.01%
2021/07/29	12.4	316.36	12.1	317.04	318.50	0.3	2,025	0.02%
2021/07/28	4.6	301.90	9	305.61	308.50	-4.4	2,060	-0.21%
2021/07/27	7.1	312.82	6	308.00	308.00	1.1	2,096	0.05%
2021/07/26	5	311.90	34	312.99	316.00	-29	2,111	-1.37%
2021/07/23	7.4	312.81	14.3	312.44	311.50	-6.9	2,129	-0.32%
2021/07/22	1	324.00	2	324.75	321.00	-1	2,146	-0.05%
2021/07/21	3	320.83	4.3	324.08	326.00	-1.3	2,160	-0.06%
2021/07/20	3.5	315.17	120.1	317.91	309.00	-116.6	2,142	-5.44%	大賣/鉅額交易
2021/07/19	8.8	330.92	36	330.36	334.00	-27.2	2,112	-1.29%
2021/07/16	10	341.60	12.4	340.44	342.00	-2.4	2,098	-0.12%
2021/07/15	15.3	331.16	18	335.97	337.00	-2.7	2,097	-0.13%
2021/07/14	2.4	331.66	8.1	334.84	335.00	-5.7	2,098	-0.27%
2021/07/13	30	336.07	18.1	332.61	327.50	11.9	2,087	0.57%
2021/07/12	98.1	328.12	20.6	329.75	329.50	77.5	2,069	3.75%
2021/07/09	15.6	322.66	15	320.10	313.50	0.6	2,027	0.03%
2021/07/08	3	324.99	7	321.43	320.50	-4	2,017	-0.20%
2021/07/07	14.1	323.74	6	325.33	322.50	8.1	2,014	0.40%
2021/07/06	3.1	321.94	11.6	321.21	325.00	-8.5	1,998	-0.43%
2021/07/05	52.1	319.95	17.1	319.32	319.00	35	2,019	1.73%
2021/07/02	5.2	302.07	7.1	306.89	310.00	-1.9	2,021	-0.09%
2021/07/01	5	300.50	0.2	300.00	300.00	4.8	2,038	0.24%
2021/06/30	5.9	307.60	5.1	309.55	302.00	0.8	2,071	0.04%
2021/06/29	6	304.00	11.3	303.10	306.50	-5.3	2,086	-0.25%
2021/06/28	7.1	298.84	3	300.67	299.00	4.1	2,096	0.20%
2021/06/25	15	301.83	1.2	301.67	298.50	13.8	2,153	0.64%
2021/06/24	8	304.31	6	302.75	301.00	2	2,176	0.09%
2021/06/23	11.4	301.81	17.1	304.20	308.00	-5.7	2,204	-0.26%
2021/06/22	2.3	288.47	7	291.50	288.00	-4.7	2,197	-0.22%
2021/06/21	11.1	295.46	11	296.45	290.50	0.1	2,209	0.00%
2021/06/18	15.1	304.18	22.2	304.99	296.00	-7.1	2,197	-0.32%
2021/06/17	2	296.00	16	292.47	296.00	-14	2,160	-0.65%
2021/06/16	7.3	294.63	16.3	296.50	293.50	-9	2,162	-0.42%
2021/06/15	27.5	285.45	22.9	285.09	290.00	4.6	2,140	0.22%
2021/06/11	15.7	298.22	8	299.01	293.50	7.7	2,096	0.37%
2021/06/10	2.4	302.20	6.4	302.55	303.00	-4	2,093	-0.19%
2021/06/09	37.4	307.15	42	303.80	301.50	-4.6	2,087	-0.22%
2021/06/08	46	308.57	27.1	306.82	306.50	18.9	2,055	0.92%
2021/06/07	32.8	301.20	56.2	301.78	310.00	-23.4	2,017	-1.16%
2021/06/04	7.1	282.09	3.1	284.00	285.50	4	1,924	0.21%
2021/06/03	11	283.82	27.3	281.94	282.00	-16.3	1,941	-0.84%
2021/06/02	6.1	280.06	8	278.88	278.00	-1.9	1,945	-0.10%
2021/06/01	11.5	286.31	3.3	285.05	281.50	8.2	1,955	0.42%
2021/05/31	2	284.75	27.3	285.03	285.50	-25.3	1,955	-1.29%
2021/05/28	4	282.25	11	279.86	284.00	-7	1,959	-0.36%
2021/05/27	5.4	275.11	2.1	277.24	273.50	3.3	1,951	0.17%
2021/05/26	1.5	282.42	12	282.25	282.50	-10.5	1,946	-0.54%
2021/05/25	3.8	280.64	16.1	282.46	285.00	-12.3	1,937	-0.64%
2021/05/24	2.3	268.83	4.1	270.05	272.50	-1.8	1,902	-0.10%
2021/05/21	2.1	267.62	4	266.86	264.00	-1.9	1,916	-0.10%
2021/05/20	1.1	265.93	6	266.50	265.50	-4.9	1,947	-0.25%
2021/05/19	17.4	268.96	9	266.72	266.00	8.4	2,016	0.42%
2021/05/18	42	267.15	65.1	270.46	275.00	-23.1	2,012	-1.15%
2021/05/17	22.2	254.80	7.2	255.90	252.00	15	1,974	0.76%
2021/05/14	58.1	254.82	47.4	255.41	262.00	10.7	1,924	0.56%
2021/05/13	36	233.82	23.2	233.90	238.50	12.8	1,860	0.69%
2021/05/12	65.3	223.75	41.1	221.26	225.00	24.2	1,814	1.33%
2021/05/11	11.2	220.83	145	222.15	219.00	-133.8	1,765	-7.58%	大賣/鉅額交易
2021/05/10	56	239.85	9.2	236.33	239.00	46.8	1,745	2.68%
2021/05/07	13.1	229.69	13.2	230.12	238.50	-0.2	1,734	-0.01%
2021/05/06	21.3	220.38	8.1	219.47	218.00	13.2	1,699	0.78%
2021/05/05	37.3	221.26	36.2	223.19	220.00	1.1	1,690	0.07%
2021/05/04	27.5	225.44	2.4	227.00	220.50	25.1	1,651	1.52%
2021/05/03	8.2	249.23	7.3	252.90	245.00	1	1,625	0.06%
2021/04/29	9.2	258.49	10.1	259.02	256.50	-0.9	1,637	-0.06%
2021/04/28	27.7	261.11	373.4	261.25	261.50	-345.7	1,638	-21.10%	大賣/鉅額交易
2021/04/27	13.3	268.35	14	267.93	268.00	-0.7	1,656	-0.04%
2021/04/26	2.1	272.16	1	271.50	272.50	1.1	1,707	0.07%
2021/04/23	3.1	272.08	4	271.75	277.00	-0.9	1,742	-0.05%
2021/04/22	5.1	277.03	4.1	274.88	271.50	1	1,780	0.06%
2021/04/21	5.1	278.53	2.1	278.62	279.00	3	1,807	0.17%
2021/04/20	1.2	285.76	64.3	284.13	284.00	-63.1	1,935	-3.26%
2021/04/19	5.5	279.63	7.1	280.00	280.00	-1.6	2,010	-0.08%
2021/04/16	8.3	281.09	72	281.96	283.00	-63.7	2,055	-3.10%
2021/04/15	8.2	284.52	2.5	285.71	284.50	5.7	2,142	0.27%
2021/04/14	14.8	284.43	29.3	284.74	282.00	-14.5	2,161	-0.67%
2021/04/13	5.6	295.58	21.3	295.21	289.00	-15.6	2,184	-0.72%
2021/04/12	21.3	302.39	10.3	301.32	300.00	11	2,216	0.49%
2021/04/09	24.7	306.70	20.4	308.12	310.50	4.3	2,212	0.20%
2021/04/08	23.6	308.10	48.6	306.01	303.00	-25	2,182	-1.15%
2021/04/07	43.3	312.10	35.1	310.19	314.00	8.2	2,160	0.38%
2021/04/06	11.6	297.85	12.4	299.39	300.00	-0.8	2,126	-0.04%
2021/04/01	20.3	284.10	12.7	286.90	291.00	7.6	2,106	0.36%
2021/03/31	18.3	289.25	30.1	288.28	287.00	-11.8	2,078	-0.57%
2021/03/30	16.2	289.84	37.3	290.54	295.50	-21.2	2,065	-1.02%
2021/03/29	17.3	272.92	41.2	269.99	276.00	-23.9	2,027	-1.18%
2021/03/26	20.4	271.56	97.1	269.89	272.00	-76.7	2,006	-3.82%
2021/03/25	16.3	275.61	5.2	274.14	274.00	11.1	1,969	0.56%
2021/03/24	14.7	286.20	9	286.61	283.50	5.7	1,936	0.29%
2021/03/23	0.1	294.00	0	0.00	292.00	0.1	1,919	0.01%
2021/03/22	6.1	291.00	60	291.47	292.50	-53.9	1,919	-2.81%
2021/03/19	15.5	293.68	1	294.00	293.50	14.5	1,922	0.75%
2021/03/18	2.1	298.52	4	303.75	298.50	-1.9	1,918	-0.10%
2021/03/17	13	300.62	15.1	299.37	297.00	-2.1	1,937	-0.11%
2021/03/16	14.1	296.56	8.2	296.74	298.00	5.9	1,941	0.30%
2021/03/15	2.1	302.47	2.1	305.92	298.00	0	1,953	0.00%
2021/03/12	3	301.99	10	303.90	304.50	-7	1,986	-0.35%
2021/03/11	12	301.54	5	301.40	301.50	7	1,988	0.35%
2021/03/10	32.2	298.23	70.5	296.56	299.00	-38.3	2,000	-1.91%
2021/03/09	21.7	291.80	11.2	290.87	287.50	10.5	1,992	0.53%
2021/03/08	12.3	305.14	3.1	310.60	299.50	9.2	1,968	0.47%
2021/03/05	14.2	309.59	9.1	312.16	314.50	5.1	1,948	0.26%
2021/03/04	10.2	311.05	7	312.07	304.00	3.2	1,936	0.16%
2021/03/03	7.1	313.92	15.4	314.42	319.00	-8.3	1,930	-0.43%
2021/03/02	3.5	316.96	6	326.00	313.00	-2.6	1,930	-0.13%
2021/02/26	10	323.25	7.1	322.27	321.00	2.9	1,940	0.15%
2021/02/25	4.2	324.72	3.3	326.74	322.00	0.9	1,946	0.05%
2021/02/24	4.3	329.06	18.3	328.49	324.50	-14	1,970	-0.71%
2021/02/23	13.2	332.99	13.2	331.80	332.50	0	1,981	0.00%
2021/02/22	18.7	335.29	20.1	336.76	344.50	-1.4	2,049	-0.07%
2021/02/19	85.4	328.12	37.4	333.06	333.00	48	2,033	2.36%
2021/02/18	16.4	311.57	19.5	318.17	320.50	-3.1	1,994	-0.15%
2021/02/17	17.6	308.02	10.9	306.70	310.50	6.6	1,990	0.33%
2021/02/05	5.2	295.37	2	294.50	293.00	3.2	2,005	0.16%
2021/02/04	12.1	301.82	1.4	299.38	300.50	10.7	2,071	0.52%
2021/02/03	6	293.50	7	293.57	295.00	-1	2,128	-0.05%
2021/02/02	4	290.50	5	292.10	294.50	-1	2,209	-0.05%
2021/02/01	5.2	288.50	4.1	291.69	290.00	1.1	2,275	0.05%
2021/01/29	11.2	300.81	55.2	299.07	293.50	-44	2,359	-1.86%
2021/01/28	8.4	301.73	13	301.12	300.50	-4.7	2,369	-0.20%
2021/01/27	14.2	311.46	17.4	310.77	309.00	-3.2	2,387	-0.13%
2021/01/26	13.2	316.98	26	315.17	311.00	-12.9	2,382	-0.54%
2021/01/25	23.6	316.58	12	315.38	319.50	11.6	2,382	0.49%
2021/01/22	20.1	319.89	9.1	321.40	319.50	11	2,365	0.47%
2021/01/21	13.1	312.96	23.1	311.40	315.50	-10	2,350	-0.43%
2021/01/20	15.4	318.20	21.4	314.75	310.00	-6	2,325	-0.26%
2021/01/19	34.5	322.84	38.1	324.54	321.00	-3.6	2,278	-0.16%
2021/01/18	41	315.45	25	314.22	315.00	16	2,225	0.72%
2021/01/15	6.1	313.20	22	311.23	313.00	-15.9	2,179	-0.73%
2021/01/14	20.2	319.59	37.3	317.84	312.50	-17.1	2,148	-0.79%
2021/01/13	42.3	308.53	73.4	308.12	316.00	-31.1	2,133	-1.46%
2021/01/12	30.5	292.35	59.2	293.70	291.50	-28.7	1,998	-1.44%
2021/01/11	32.1	284.94	38.1	284.35	289.00	-6	1,921	-0.31%
2021/01/08	36.2	281.76	46.8	282.92	286.50	-10.7	1,887	-0.57%
2021/01/07	25.2	266.83	2	270.50	264.00	23.2	1,800	1.29%
2021/01/06	5.4	262.11	10	263.15	264.00	-4.6	1,822	-0.25%
2021/01/05	26.5	259.90	15.1	260.00	261.50	11.4	1,828	0.62%
2021/01/04	0	0.00	4	251.75	253.00	-4	1,818	-0.22%
2020/12/31	9.1	248.28	3	248.67	247.50	6.1	1,908	0.32%
2020/12/30	4.2	250.14	109	250.05	252.50	-104.8	1,929	-5.43%	大賣/鉅額交易
2020/12/29	5	247.30	0	0.00	247.50	5	1,920	0.26%
2020/12/28	8.2	253.47	44	252.78	250.00	-35.9	1,919	-1.87%
2020/12/25	7	256.29	11.1	256.62	259.00	-4.1	1,930	-0.21%
2020/12/24	15.2	256.04	17.1	256.13	254.00	-1.9	1,937	-0.10%
2020/12/23	22.2	247.34	19	249.97	249.00	3.2	1,934	0.17%
2020/12/22	7.1	255.76	11.1	257.56	254.00	-4	1,942	-0.21%
2020/12/21	4.1	257.51	3.1	258.00	257.50	1	1,971	0.05%
2020/12/18	1	262.00	3	263.50	262.00	-2	2,003	-0.10%
2020/12/17	2	270.25	1	263.00	263.00	1	2,030	0.05%
2020/12/16	3	268.17	7.1	264.29	267.50	-4.1	2,051	-0.20%
2020/12/15	4.1	261.39	4	261.25	260.50	0.1	2,060	0.00%
2020/12/14	7	269.43	3	268.17	266.00	4	2,060	0.19%
2020/12/11	11.3	269.91	80	269.62	268.00	-68.7	2,086	-3.29%
2020/12/10	12.1	284.01	5	283.90	280.00	7.1	2,082	0.34%
2020/12/09	27.1	289.42	11	289.00	287.50	16.1	2,080	0.78%
2020/12/08	14	284.32	15.3	285.57	286.50	-1.3	2,058	-0.06%
2020/12/07	2	278.50	17.1	275.39	278.50	-15.1	2,043	-0.74%
2020/12/04	23	281.61	13	281.31	278.50	10	2,055	0.49%
2020/12/03	13.1	276.08	10	275.45	275.50	3.1	2,090	0.15%
2020/12/02	10.1	279.65	2	277.52	278.00	8	2,101	0.38%
2020/12/01	56	281.15	4	280.78	281.00	52	2,111	2.46%
2020/11/30	3	277.50	8	277.81	279.00	-5	2,127	-0.24%
2020/11/27	12.1	281.06	9	279.33	278.00	3.1	2,164	0.14%
2020/11/26	5	276.20	5.3	275.99	279.00	-0.2	2,165	-0.01%
2020/11/25	10.2	275.56	7	275.93	272.50	3.2	2,157	0.15%
2020/11/24	5.1	278.41	4	279.38	275.50	1.1	2,152	0.05%
2020/11/23	7.1	274.57	13	275.27	275.00	-5.9	2,158	-0.27%
2020/11/20	10.1	281.51	22	282.30	280.50	-11.9	2,149	-0.55%
2020/11/19	47.1	281.28	151	282.39	282.00	-103.9	2,189	-4.75%	大賣/鉅額交易
2020/11/18	20	271.18	94	270.51	270.50	-74	2,126	-3.48%
2020/11/17	20	272.78	114.1	273.95	273.00	-94	2,130	-4.41%	大賣/
2020/11/16	22.1	271.60	6	270.42	270.00	16.1	2,154	0.75%
2020/11/13	26.2	264.43	24	261.38	268.00	2.2	2,157	0.10%
2020/11/12	26	264.12	55	263.68	265.50	-29	2,172	-1.33%
2020/11/11	82	255.68	76.2	259.08	256.00	5.8	2,127	0.27%
2020/11/10	36	267.40	97	267.06	263.00	-61	2,134	-2.86%
2020/11/09	25.1	276.18	91.3	274.59	280.00	-66.3	2,074	-3.19%
2020/11/06	70.7	284.50	24	284.90	277.50	46.7	2,034	2.29%
2020/11/05	29.5	294.67	11	294.23	293.00	18.5	1,985	0.93%
2020/11/04	10	294.80	6	296.08	301.50	4	2,020	0.20%
2020/11/03	4	297.63	5	299.60	295.00	-1	2,103	-0.05%
2020/11/02	83.1	292.79	5	294.10	292.50	78.1	2,120	3.68%
2020/10/30	9	301.00	9	300.33	298.00	0	2,129	0.00%
2020/10/29	4.2	305.66	38	305.16	308.00	-33.9	2,144	-1.58%
2020/10/28	1.1	315.57	3	314.17	313.50	-1.9	2,163	-0.09%
2020/10/27	13	312.58	14	313.96	315.50	-1	2,201	-0.05%
2020/10/26	49	314.18	4	315.25	313.00	45	2,285	1.97%
2020/10/23	19	316.89	2	318.00	319.50	17	2,338	0.73%
2020/10/22	65	315.29	6	316.67	314.50	59	2,421	2.44%
2020/10/21	12	321.04	2	324.25	319.00	10	2,471	0.40%
2020/10/20	3	318.00	1	318.00	319.00	2	2,463	0.08%
2020/10/19	2	317.00	5	318.50	317.00	-3	2,508	-0.12%
2020/10/16	19	320.68	8	315.69	315.00	11	2,541	0.43%
2020/10/15	19	326.61	6	327.00	325.00	13	2,595	0.50%
2020/10/14	18	336.00	11	336.45	330.50	7	2,596	0.27%
2020/10/13	15	331.20	33	327.12	335.00	-18	2,586	-0.70%
2020/10/12	30	324.25	13	322.96	326.00	17	2,585	0.66%
2020/10/08	37	324.08	52.3	325.36	327.00	-15.3	2,599	-0.59%
2020/10/07	7	309.21	6	310.17	310.50	1	2,537	0.04%
2020/10/06	5	306.30	4	305.00	303.50	1	2,584	0.04%
2020/10/05	13	302.73	10	301.40	302.00	3	2,631	0.11%
2020/09/30	12	296.29	23	299.11	304.00	-11	2,760	-0.40%
2020/09/29	10.1	294.45	10	293.30	289.00	0.1	2,833	0.00%
2020/09/28	8	289.19	7	291.93	292.00	1	2,866	0.03%
2020/09/25	21	299.26	14.2	296.86	287.00	6.9	2,961	0.23%
2020/09/24	15	307.10	13	308.91	301.00	2	3,052	0.06%
2020/09/23	25	314.40	35.2	313.42	314.00	-10.2	3,049	-0.33%
2020/09/22	18	307.50	19	307.53	306.00	-1	3,056	-0.03%
2020/09/21	21	310.17	24	309.98	309.00	-3	3,038	-0.10%
2020/09/18	3	303.83	10	303.55	304.00	-7	3,033	-0.23%
2020/09/17	4	299.25	2	300.00	297.50	2	3,060	0.07%
2020/09/16	142	299.33	14	298.32	298.50	128	3,157	4.05%	大買/鉅額交易
2020/09/15	23.1	291.10	17	292.47	292.00	6.1	3,149	0.19%
2020/09/14	5	289.40	3	289.50	290.00	2	3,145	0.06%
2020/09/11	11	284.73	20	287.00	285.50	-9	3,159	-0.28%
2020/09/10	25	289.12	32	288.91	285.50	-7	3,204	-0.22%
2020/09/09	18	289.47	18	289.97	291.00	0	3,243	0.00%
2020/09/08	30	292.48	35	292.27	296.00	-5	3,343	-0.15%
2020/09/07	13	302.69	9	301.89	300.00	4	3,348	0.12%
2020/09/04	8	303.06	6	303.67	309.00	2	3,450	0.06%
2020/09/03	24	310.81	48	313.22	306.00	-24	3,527	-0.68%
2020/09/02	24.1	315.79	27	318.44	310.00	-2.9	3,593	-0.08%
2020/09/01	7	306.64	10	308.55	311.00	-3	3,586	-0.08%
2020/08/31	3.1	306.52	8	307.94	306.00	-4.9	3,602	-0.14%
2020/08/28	14	307.86	32	311.00	308.00	-18	3,642	-0.49%
2020/08/27	14	312.29	15	313.40	315.00	-1	3,665	-0.03%
2020/08/26	22	319.07	14	316.93	315.50	8	3,787	0.21%
2020/08/25	34	321.93	39	319.55	321.50	-5	3,817	-0.13%
2020/08/24	7	306.50	62	306.07	305.00	-55	3,856	-1.43%
2020/08/21	18.1	303.35	7	302.29	300.00	11.1	3,930	0.28%
2020/08/20	22.3	309.75	34.1	308.04	298.50	-11.9	4,132	-0.29%
2020/08/19	5	325.20	4	326.75	325.50	1	4,186	0.02%
2020/08/18	28	334.02	28	331.75	322.00	0	4,169	0.00%
2020/08/17	20	326.78	24	327.85	330.00	-4	4,146	-0.10%
2020/08/14	25	319.70	58	317.90	330.00	-33	4,144	-0.80%
2020/08/13	16	306.38	18	306.64	301.00	-2	4,102	-0.05%
2020/08/12	30	306.33	15	306.33	304.00	15	4,103	0.37%
2020/08/11	36	321.72	127	320.29	314.00	-91	4,093	-2.22%	大賣/
2020/08/10	53	330.76	62	333.41	337.00	-9	4,087	-0.22%
2020/08/07	171	339.50	102	335.73	335.00	69	4,046	1.71%	大買/大賣/
2020/08/06	12	315.08	51	319.59	318.00	-39	3,952	-0.99%
2020/08/05	24	315.48	22	317.36	316.50	2	3,986	0.05%
2020/08/04	29	312.50	41	312.87	315.50	-12	3,974	-0.30%
2020/08/03	35	310.69	24	309.58	307.00	11	3,966	0.28%
2020/07/31	30	317.32	19	317.39	318.50	11	3,952	0.28%
2020/07/30	45	313.91	57	315.78	316.00	-12	3,959	-0.30%
2020/07/29	59	305.94	71	307.34	307.00	-12	3,901	-0.31%
2020/07/28	43	303.27	31	304.89	300.00	12	3,857	0.31%
2020/07/27	21	298.52	16	297.50	297.00	5	3,829	0.13%
2020/07/24	11	295.36	12	293.54	289.50	-1	3,799	-0.03%
2020/07/23	77	297.49	23	297.87	298.00	54	3,820	1.41%
2020/07/22	17	299.53	10	300.20	301.00	7	3,805	0.18%
2020/07/21	39	300.03	42	296.68	301.50	-3	3,780	-0.08%
2020/07/20	14	280.68	11	283.23	281.00	3	3,752	0.08%
2020/07/17	16	285.63	15	285.67	287.50	1	3,769	0.03%
2020/07/16	21	291.21	19	292.74	288.50	2	3,787	0.05%
2020/07/15	18.1	293.66	19.6	293.74	287.00	-1.5	3,783	-0.04%
2020/07/14	9	297.56	7	295.78	295.00	2	3,868	0.05%
2020/07/13	30.2	303.85	19	302.92	304.00	11.2	3,957	0.28%
2020/07/10	20.5	316.52	126.5	314.81	311.00	-106	3,959	-2.68%	大賣/鉅額交易
2020/07/09	79	330.74	120	340.03	318.50	-41	3,969	-1.03%	大賣/
2020/07/08	79	325.00	101	315.78	328.00	-22	3,894	-0.56%	大賣/
2020/07/07	32	305.87	19	306.61	300.00	13	3,867	0.34%
2020/07/06	185	304.98	132	308.14	309.00	53	3,865	1.37%	大買/大賣/
2020/07/03	141.5	296.64	238	294.99	308.00	-96.5	3,817	-2.53%	大買/大賣/
2020/07/02	52	283.05	6	280.75	280.00	46	3,763	1.22%
2020/07/01	40	288.96	54	290.40	285.50	-14	3,799	-0.37%
2020/06/30	3	284.50	9	283.78	283.50	-6	3,825	-0.16%
2020/06/29	9	282.61	12	283.04	282.50	-3	3,920	-0.08%
2020/06/24	31	285.21	16	287.94	284.00	15	3,989	0.38%
2020/06/23	138	288.44	243	289.88	286.00	-105	4,153	-2.53%	大買/大賣/鉅額交易
2020/06/22	4	277.75	5	280.20	279.50	-1	4,209	-0.02%
2020/06/19	13	280.19	3	282.17	279.50	10	4,211	0.24%
2020/06/18	23	278.61	36	281.15	284.00	-13	4,232	-0.31%
2020/06/17	24	276.35	20	278.03	278.50	4	4,254	0.09%
2020/06/16	81	280.57	40	275.54	272.50	41.1	4,309	0.95%
2020/06/15	47	286.14	88	281.85	278.50	-41	4,335	-0.95%
2020/06/12	97	274.30	51.2	271.33	278.50	45.8	4,344	1.05%
2020/06/11	139	274.24	160	275.26	277.00	-21	4,373	-0.48%	大買/大賣/
2020/06/10	43	262.27	31	264.84	270.00	12	4,327	0.28%
2020/06/09	36.5	255.75	66	258.53	255.50	-29.5	4,355	-0.68%
2020/06/08	9	249.78	8.1	249.50	249.00	0.9	4,390	0.02%
2020/06/05	25	249.96	26	247.23	251.50	-1	4,441	-0.02%
2020/06/04	28.2	251.92	14	250.39	248.00	14.2	4,477	0.32%
2020/06/03	36	254.32	13	254.46	256.00	23	4,480	0.51%
2020/06/02	100	261.28	95	261.09	252.00	5	4,494	0.11%
2020/06/01	21	249.43	73	249.10	252.00	-52	4,407	-1.18%
2020/05/29	59	245.96	46	245.26	249.50	13	4,402	0.30%
2020/05/28	88	244.93	60	244.41	239.00	28	4,366	0.64%
2020/05/27	195	243.36	171	245.35	245.00	24	4,319	0.56%	大買/大賣/
2020/05/26	87	224.51	100	226.52	232.50	-13	4,150	-0.31%
2020/05/25	45	208.88	9	208.56	211.50	36	4,060	0.89%
2020/05/22	17	209.97	9	209.33	205.50	8	4,091	0.20%
2020/05/21	20.2	210.07	10	212.20	215.00	10.2	4,110	0.25%
2020/05/20	9.2	203.99	10	205.45	207.00	-0.9	4,106	-0.02%
2020/05/19	11	204.40	60	203.91	201.50	-49	4,142	-1.18%
2020/05/18	20.5	207.84	12	207.92	205.50	8.5	4,194	0.20%
2020/05/15	66	211.03	20	212.23	212.00	46	4,204	1.09%
2020/05/14	38	212.01	43	214.84	208.00	-5	4,205	-0.12%
2020/05/13	46	217.82	38	218.36	218.00	8	4,222	0.19%
2020/05/12	87	219.71	69	220.17	221.00	18	4,339	0.41%
2020/05/11	20	215.70	6	215.83	217.00	14	4,367	0.32%
2020/05/08	40	217.69	9	217.89	215.50	31	4,422	0.70%
2020/05/07	42.2	219.45	14	220.43	218.50	28.2	4,498	0.63%
2020/05/06	87	219.84	40	219.09	222.00	47	4,518	1.04%
2020/05/05	29	217.43	14	216.79	217.00	15	4,545	0.33%
2020/05/04	40	213.43	14	214.29	213.00	26	4,554	0.57%
2020/04/30	41	220.88	28	221.13	218.00	13	4,561	0.28%
2020/04/29	59	216.83	50	217.04	217.50	9	4,540	0.20%
2020/04/28	23	216.78	21	215.79	213.00	2	4,559	0.04%
2020/04/27	18	213.86	41	214.02	214.00	-23	4,559	-0.50%
2020/04/24	50	209.20	49	208.53	209.50	1	4,568	0.02%
2020/04/23	55	209.98	54	211.85	209.50	1	4,573	0.02%
2020/04/22	40	209.30	47	206.53	210.00	-7	4,628	-0.15%
2020/04/21	30	210.05	27	210.28	208.50	3	4,613	0.07%
2020/04/20	38	213.57	42	212.54	215.00	-4	4,595	-0.09%
2020/04/17	115	214.59	91	215.29	212.50	24	4,613	0.52%	大買/
2020/04/16	76	206.08	128	203.98	209.50	-52	4,551	-1.14%	大賣/
2020/04/15	59	198.52	44	198.81	197.50	15	4,513	0.33%
2020/04/14	44	194.02	22	196.00	198.50	22	4,490	0.49%
2020/04/13	34	190.85	24	192.00	188.00	10	4,527	0.22%
2020/04/10	34	191.50	68	191.75	190.50	-34	4,502	-0.76%
2020/04/09	11	190.73	11	190.45	185.00	0	4,479	0.00%
2020/04/08	25	195.74	29	194.24	191.00	-4	4,518	-0.09%
2020/04/07	51	187.84	38	190.51	191.50	13	4,510	0.29%
2020/04/06	21	175.74	62	178.40	180.00	-41	4,504	-0.91%
2020/04/01	63	172.46	55	172.35	173.50	8	4,503	0.18%
2020/03/31	58	172.99	68	172.80	172.00	-10	4,583	-0.22%
2020/03/30	26	169.60	25	170.86	176.50	1	4,537	0.02%
2020/03/27	122	170.28	100.1	170.30	172.50	21.9	4,511	0.49%	大買/
2020/03/26	84.1	156.50	77	157.10	162.00	7.1	4,447	0.16%
2020/03/25	7	149.43	71	150.89	151.00	-64	4,348	-1.47%
2020/03/24	3	135.67	31	136.16	137.50	-28	4,352	-0.64%
2020/03/23	111	125.45	141	122.38	125.00	-30	4,343	-0.69%	大買/大賣/
2020/03/20	162	136.60	55	135.08	134.50	107	4,330	2.47%	大買/鉅額交易
2020/03/19	85	129.05	14	134.14	128.00	71	4,263	1.67%
2020/03/18	94	147.89	34	147.88	142.00	60	4,335	1.38%
2020/03/17	124	146.79	207	143.44	142.50	-83	4,382	-1.89%	大買/大賣/
2020/03/16	16	157.15	120	154.68	149.50	-104	4,352	-2.39%	大賣/鉅額交易
2020/03/13	25.1	157.50	396	154.54	160.50	-370.9	4,314	-8.60%	大賣/鉅額交易
2020/03/12	66	176.45	48.2	177.25	171.00	17.8	4,218	0.42%
2020/03/11	116	197.14	205	197.71	189.50	-89	4,150	-2.14%	大買/大賣/
2020/03/10	30	200.73	47	201.06	205.50	-17	4,114	-0.41%
2020/03/09	92	202.27	12	201.17	198.00	80	4,128	1.94%
2020/03/06	33	209.26	21	210.17	207.50	12	4,114	0.29%
2020/03/05	18	212.25	14	212.86	215.00	4	4,117	0.10%
2020/03/04	34	206.40	72	205.70	206.00	-38	4,157	-0.91%
2020/03/03	40	214.44	25	212.38	210.50	15	4,150	0.36%
2020/03/02	8	210.38	17	212.41	215.00	-9	4,264	-0.21%
2020/02/27	50	213.65	10	212.05	209.00	40	4,440	0.90%
2020/02/26	6	226.50	4	226.75	224.00	2	4,425	0.05%
2020/02/25	27	227.78	193.1	228.02	226.50	-166.1	4,489	-3.70%	大賣/鉅額交易
2020/02/24	35	225.69	7	224.57	226.00	28	4,487	0.62%
2020/02/21	14	232.93	13	232.46	231.00	1	4,509	0.02%
2020/02/20	39	238.15	23	236.26	235.00	16	4,551	0.35%
2020/02/19	16	238.13	32.4	239.00	240.00	-16.4	4,587	-0.36%
2020/02/18	51	231.19	19	235.16	233.00	32	4,646	0.69%
2020/02/17	7	232.93	7	236.64	233.00	0	4,726	0.00%
2020/02/14	20	235.50	26	235.39	237.50	-6	4,734	-0.13%
2020/02/13	238.1	234.03	37	233.85	230.50	201.1	4,756	4.23%	大買/鉅額交易
2020/02/12	101	232.22	42	230.83	235.00	59	4,729	1.25%	大買/
2020/02/11	64	222.81	39	221.64	227.00	25	4,777	0.52%
2020/02/10	55	217.53	55	218.44	215.00	0	4,897	0.00%
2020/02/07	28	216.66	21	215.83	213.50	7	5,064	0.14%
2020/02/06	81	216.20	40	216.30	220.00	41	5,249	0.78%
2020/02/05	12	209.58	6	211.50	204.50	6	5,250	0.11%
2020/02/04	27	209.78	11.1	209.05	208.50	15.9	5,265	0.30%
2020/02/03	12	205.21	11	204.36	208.00	1	5,326	0.02%
2020/01/31	24	207.06	122	203.72	209.00	-98	5,385	-1.82%	大賣/
2020/01/30	32	207.31	14	209.61	203.50	18	5,664	0.32%
2020/01/20	20	220.48	26	221.96	226.00	-6	5,876	-0.10%
2020/01/17	7	223.36	5	222.20	222.50	2	5,912	0.03%
2020/01/16	95	221.38	32	220.86	221.00	63	6,121	1.03%
2020/01/15	8	230.00	6	229.33	228.00	2	6,087	0.03%
2020/01/14	10	233.55	5	233.10	232.00	5	6,096	0.08%
2020/01/13	9.4	233.13	17	230.97	235.00	-7.6	6,082	-0.12%
2020/01/10	90	225.19	30	226.18	227.00	60	6,065	0.99%
2020/01/09	47	230.63	43.3	233.12	229.00	3.7	6,036	0.06%
2020/01/08	18	225.83	24	227.92	231.00	-6	6,028	-0.10%
2020/01/07	70	223.30	75	223.50	226.00	-5	6,004	-0.08%
2020/01/06	11	236.32	19	236.45	237.00	-8	5,964	-0.13%
2020/01/03	15	235.57	18.1	234.08	233.00	-3.1	5,948	-0.05%
2020/01/02	70	237.19	51	237.79	235.50	19	5,935	0.32%
2019/12/31	32	232.03	36	231.54	234.50	-4	5,959	-0.07%
2019/12/30	97	229.13	42	230.50	229.00	55	5,993	0.92%
2019/12/27	20	225.88	23	226.17	226.00	-3	5,962	-0.05%
2019/12/26	76	222.30	104	221.60	229.50	-28	5,924	-0.47%	大賣/
2019/12/25	17.2	214.01	25	213.28	215.00	-7.8	5,784	-0.13%
2019/12/24	32.1	211.29	29	211.26	214.00	3.1	5,796	0.05%
2019/12/23	57	209.46	67	210.02	212.00	-10	5,772	-0.17%
2019/12/20	26	202.63	60	204.63	205.00	-34	5,687	-0.60%
2019/12/19	16	199.88	18	198.78	199.00	-2	5,660	-0.04%
2019/12/18	13	202.04	14	202.07	200.50	-1	5,659	-0.02%
2019/12/17	24	203.52	39	204.82	202.00	-15	5,691	-0.26%
2019/12/16	26	201.69	47	202.45	201.50	-21	5,746	-0.37%
2019/12/13	69	204.69	77	204.71	198.50	-8	5,761	-0.14%
2019/12/12	96	203.08	81	202.71	202.00	15	5,687	0.26%
2019/12/11	36	193.76	32	193.27	192.00	4	5,535	0.07%
2019/12/10	10.2	189.21	23	191.33	192.50	-12.8	5,519	-0.23%
2019/12/09	11	188.77	5	188.10	188.50	6	5,511	0.11%
2019/12/06	18	188.67	17	188.79	187.00	1	5,514	0.02%
2019/12/05	33	187.30	22	186.43	185.00	11	5,492	0.20%
2019/12/04	50	183.61	77	184.14	189.00	-27	5,474	-0.49%
2019/12/03	18	189.08	21	189.86	187.50	-3	5,422	-0.06%
2019/12/02	23	193.59	19	192.92	194.00	4	5,430	0.07%
2019/11/29	71	199.73	66	200.19	195.00	5	5,421	0.09%
2019/11/28	22	199.64	23	199.35	197.50	-1	5,352	-0.02%
2019/11/27	130	202.59	104	203.09	199.00	26	5,363	0.48%	大買/大賣/
2019/11/26	110	199.22	80	197.61	199.50	30	5,202	0.58%	大買/
2019/11/25	28	186.04	29	184.41	187.50	-1	4,982	-0.02%
2019/11/22	32	186.55	35	186.20	184.00	-3	4,963	-0.06%
2019/11/21	21	182.07	23	182.07	185.00	-2	4,970	-0.04%
2019/11/20	23	179.70	28	179.89	184.00	-5	4,987	-0.10%
2019/11/19	38	183.70	23	182.65	182.50	15	4,963	0.30%
2019/11/18	43	189.07	31	189.48	185.00	12	4,919	0.24%
2019/11/15	34	188.38	53	188.86	194.00	-19	4,863	-0.39%
2019/11/14	59	185.16	47.1	183.45	179.50	11.9	4,760	0.25%
2019/11/13	27	182.02	20	182.93	184.50	7	4,701	0.15%
2019/11/12	19	182.89	17	182.38	182.00	2	4,724	0.04%
2019/11/11	171	182.06	148.1	181.22	180.00	22.9	4,721	0.49%	大買/大賣/
2019/11/08	449	191.97	74	190.65	190.00	375	4,673	8.02%	大買/鉅額交易
2019/11/07	66	189.98	74	190.85	195.00	-8	4,621	-0.17%
2019/11/06	206	185.95	96	186.82	188.00	110	4,593	2.39%	大買/鉅額交易
2019/11/05	113	177.00	162	178.36	182.50	-49	4,397	-1.11%	大買/大賣/
2019/11/04	31	168.65	41	168.11	166.00	-10	4,207	-0.24%
2019/11/01	38	168.11	22	168.34	170.00	16	4,154	0.39%
2019/10/31	127	168.41	18	167.97	170.00	109	4,146	2.63%	大買/鉅額交易
2019/10/30	132	165.64	95	167.41	166.50	37	4,089	0.90%	大買/
2019/10/29	617	168.02	244	168.15	165.00	373	4,049	9.21%	大買/大賣/鉅額交易
2019/10/28	482	159.24	239	160.60	164.00	243	3,776	6.43%	大買/大賣/鉅額交易
2019/10/25	34	150.10	38	149.03	149.50	-4	3,537	-0.11%
2019/10/24	138.2	148.55	139	149.54	150.00	-0.9	3,495	-0.02%	大買/大賣/
2019/10/23	50	141.38	17	141.41	142.00	33	3,291	1.00%
2019/10/22	14	137.39	198	136.99	138.00	-184	3,280	-5.61%	大賣/鉅額交易
2019/10/21	5	138.10	4	138.88	137.50	1	3,357	0.03%
2019/10/18	40	138.15	18	138.31	138.00	22	3,422	0.64%
2019/10/17	3	138.67	25	136.72	141.00	-22	3,444	-0.64%
2019/10/16	27	144.41	42	141.33	139.00	-15	3,457	-0.43%
2019/10/15	12	144.33	11	145.45	142.00	1	3,437	0.03%
2019/10/14	19	144.79	24	144.83	144.00	-5	3,505	-0.14%
2019/10/09	24	139.69	42	139.67	139.00	-18	3,532	-0.51%
2019/10/08	42	140.25	21	140.81	140.50	21	3,529	0.59%
2019/10/07	57	141.32	71	142.06	140.00	-14	3,519	-0.40%
2019/10/04	24	134.73	30	135.95	137.50	-6	3,464	-0.17%
2019/10/03	22	129.20	23	130.09	131.50	-1	3,400	-0.03%
2019/10/02	6	129.58	3	129.17	128.50	3	3,371	0.09%
2019/10/01	17	128.76	4	128.50	128.00	13	3,360	0.39%
2019/09/27	26	127.94	18	127.97	127.50	8	3,391	0.24%
2019/09/26	21	132.33	147	131.65	131.00	-126	3,362	-3.75%	大賣/鉅額交易
2019/09/25	27	133.13	19	134.08	132.50	8	3,349	0.24%
2019/09/24	15	140.40	164	140.52	137.00	-149	3,381	-4.41%	大賣/鉅額交易
2019/09/23	20	143.25	17	143.06	142.00	3	3,357	0.09%
2019/09/20	23	142.17	46	143.11	143.00	-23	3,339	-0.69%
2019/09/19	40	140.05	49	139.00	142.00	-9	3,286	-0.27%
2019/09/18	92	133.35	62	134.26	134.50	30	3,204	0.94%
2019/09/17	51	133.44	32	131.84	130.50	19	3,154	0.60%
2019/09/16	17	138.06	14	139.25	139.00	3	3,108	0.10%
2019/09/12	18	137.83	46	137.91	139.00	-28	3,126	-0.90%
2019/09/11	89	134.84	18	134.42	134.00	71	3,154	2.25%
2019/09/10	18	134.75	15	135.13	136.00	3	3,150	0.10%
2019/09/09	27	135.15	26	135.19	134.50	1	3,140	0.03%
2019/09/06	24	139.83	11	138.64	138.50	13	3,125	0.42%
2019/09/05	61	139.81	11	140.68	141.50	50	3,140	1.59%
2019/09/04	35	139.06	38	139.09	139.50	-3	3,141	-0.10%
2019/09/03	28	141.07	43.2	142.42	140.50	-15.2	3,185	-0.48%
2019/09/02	32	143.64	16	143.97	144.00	16	3,246	0.49%
2019/08/30	85	147.77	31	148.65	147.00	54	3,239	1.67%
2019/08/29	11.2	147.04	16	148.03	150.00	-4.8	3,268	-0.15%
2019/08/28	17	145.97	12	145.63	145.00	5	3,292	0.15%
2019/08/27	15	146.87	18	146.78	146.50	-3	3,364	-0.09%
2019/08/26	57	146.24	40	146.58	144.50	17	3,393	0.50%
2019/08/23	15	155.07	33	153.56	157.00	-18	3,400	-0.53%
2019/08/22	15	152.73	23	152.07	150.50	-8	3,459	-0.23%
2019/08/21	12	149.58	23	149.46	149.50	-11	3,459	-0.32%
2019/08/20	30	152.12	17.2	150.83	148.50	12.8	3,458	0.37%
2019/08/19	34	153.00	16	152.16	151.50	18	3,425	0.53%
2019/08/16	23.2	149.03	19.1	150.85	153.50	4.1	3,411	0.12%
2019/08/15	13	145.04	27	145.98	148.00	-14	3,395	-0.41%
2019/08/14	20	144.05	28	143.88	145.00	-8	3,397	-0.24%
2019/08/13	21	141.57	25	143.68	139.00	-4	3,361	-0.12%
2019/08/12	52	147.22	36	147.47	142.50	16	3,332	0.48%
2019/08/08	109	143.83	65	142.65	145.00	44	3,288	1.34%	大買/
2019/08/07	23	129.54	25	130.36	132.00	-2	3,167	-0.06%
2019/08/06	87	124.09	71	124.77	128.00	16	3,136	0.51%
2019/08/05	15	125.27	12	124.29	124.50	3	3,123	0.10%
2019/08/02	17	125.24	15	126.80	124.00	2	3,171	0.06%
2019/08/01	22	130.14	19	131.42	130.50	3	3,217	0.09%
2019/07/31	12	128.04	11	129.32	128.00	1	3,280	0.03%
2019/07/30	14	132.25	43	134.77	129.50	-29	3,261	-0.89%
2019/07/29	7	136.07	33	134.95	135.50	-26	3,218	-0.81%
2019/07/26	19	138.97	41	139.21	135.50	-22	3,230	-0.68%
2019/07/25	34	137.49	18	137.56	137.50	16	3,234	0.49%
2019/07/24	17	137.50	107	138.24	137.00	-90	3,258	-2.76%	大賣/
2019/07/23	113	140.98	177	139.94	140.00	-64	3,263	-1.96%	大買/大賣/
2019/07/22	13	138.12	20	137.20	141.00	-7	3,207	-0.22%
2019/07/19	30	133.65	99	132.13	132.00	-69	3,222	-2.14%
2019/07/18	19	132.00	13	131.69	134.00	6	3,224	0.19%
2019/07/17	36	128.56	44	129.57	130.50	-8	3,225	-0.25%
2019/07/16	70	129.57	81	128.54	128.00	-11	3,201	-0.34%
2019/07/15	27	124.83	52	125.51	127.50	-25	3,289	-0.76%
2019/07/12	34	119.85	9	119.22	118.50	25	3,263	0.77%
2019/07/11	25	121.42	18	122.33	121.00	7	3,332	0.21%
2019/07/10	34	119.51	38	118.33	121.00	-4	3,349	-0.12%
2019/07/09	50	114.08	51	113.92	114.50	-1	3,435	-0.03%
2019/07/08	2	117.25	1	117.00	117.00	1	3,461	0.03%
2019/07/05	24	116.90	13	117.04	116.50	11	3,488	0.32%
2019/07/04	44	117.16	58	116.51	117.00	-14	3,533	-0.40%
2019/07/03	24	120.19	34.1	120.63	119.50	-10.1	3,532	-0.29%
2019/07/02	19.1	125.08	9	125.67	126.00	10.1	3,530	0.29%
2019/07/01	79	125.52	23	125.89	125.00	56	3,573	1.57%
2019/06/28	8	119.19	5	119.60	118.00	3	3,649	0.08%
2019/06/27	2	119.25	9	119.22	120.00	-7	3,690	-0.19%
2019/06/26	0	0.00	12	117.04	118.00	-12	3,718	-0.32%
2019/06/25	11	117.27	17	116.97	116.50	-6	3,768	-0.16%
2019/06/24	9	118.44	5	119.00	120.00	4	3,814	0.10%
2019/06/21	24	120.21	35	120.39	120.00	-11	3,835	-0.29%
2019/06/20	14	121.64	17	121.41	122.50	-3	3,877	-0.08%
2019/06/19	30	120.23	29.1	119.69	120.00	0.9	3,980	0.02%
2019/06/18	39	114.36	3	115.00	115.50	36	3,977	0.91%
2019/06/17	12	119.08	5	118.00	118.00	7	4,090	0.17%
2019/06/14	8	117.38	14	117.25	116.00	-6	4,156	-0.14%
2019/06/13	19	117.89	33	118.00	118.00	-14	4,371	-0.32%
2019/06/12	17	122.44	18.6	122.27	121.00	-1.6	4,523	-0.04%
2019/06/11	47.6	122.15	44	122.57	123.00	3.6	4,519	0.08%
2019/06/10	38	116.68	41	118.38	121.00	-3	4,448	-0.07%
2019/06/06	9	111.44	17	110.85	110.00	-8	4,368	-0.18%
2019/06/05	30	114.35	31	113.68	113.50	-1	4,362	-0.02%
2019/06/04	52	114.87	36	114.81	116.00	16	4,309	0.37%
2019/06/03	34	114.29	40	114.36	115.50	-6	4,330	-0.14%
2019/05/31	15	110.37	36	111.10	112.50	-21	4,368	-0.48%
2019/05/30	97	110.56	63	109.87	107.50	34	4,343	0.78%
2019/05/29	29	108.24	22.1	108.46	110.00	6.9	4,275	0.16%
2019/05/28	4	105.25	11	105.45	105.00	-7	4,188	-0.17%
2019/05/27	9	103.11	5	104.00	104.00	4	4,193	0.10%
2019/05/24	91	103.69	8	102.44	101.00	83	4,288	1.94%
2019/05/23	16	101.13	14	101.68	103.00	2	4,331	0.05%
2019/05/22	66	105.29	32	105.36	102.00	34	4,367	0.78%
2019/05/21	54	103.65	37	105.46	106.00	17	4,387	0.39%
2019/05/20	3	97.17	5	97.96	100.50	-2	4,367	-0.05%
2019/05/17	19	101.01	30	99.27	97.50	-11	4,414	-0.25%
2019/05/16	136	102.34	13	101.97	99.60	123	4,526	2.72%	大買/鉅額交易
2019/05/15	23	102.54	15	102.50	101.00	8	4,646	0.17%
2019/05/14	55	97.06	10	99.75	100.50	45	4,709	0.96%
2019/05/13	16	100.72	17	101.12	99.50	-1	4,707	-0.02%
2019/05/10	31	101.17	37	101.55	101.00	-6	4,771	-0.13%
2019/05/09	24	103.48	21	104.38	102.00	3	4,741	0.06%
2019/05/08	69	109.00	54	108.88	109.00	15	4,668	0.32%
2019/05/07	11	115.36	6.1	115.99	115.00	4.9	4,614	0.11%
2019/05/06	12	114.38	8.1	115.42	114.50	3.9	4,653	0.08%
2019/05/03	18	116.86	19.1	117.90	118.00	-1.1	4,651	-0.02%
2019/05/02	8	116.88	11	117.77	118.50	-3	4,625	-0.06%
2019/04/30	29	116.36	21	116.38	117.00	8	4,606	0.17%
2019/04/29	13	111.46	15	111.43	113.50	-2	4,562	-0.04%
2019/04/26	39	112.91	28	112.89	112.50	11	4,519	0.24%
2019/04/25	54.1	114.24	59	113.86	112.50	-4.9	4,483	-0.11%
2019/04/24	78	122.09	9	120.83	119.50	69	4,401	1.57%
2019/04/23	60	122.94	53.2	123.04	123.00	6.8	4,378	0.16%
2019/04/22	47	128.80	8.2	127.47	129.50	38.8	4,393	0.88%
2019/04/19	79	131.90	125	131.02	128.00	-46	4,393	-1.05%	大賣/
2019/04/18	18.3	126.68	20	126.10	125.00	-1.7	4,265	-0.04%
2019/04/17	111	127.69	71.1	127.57	125.50	39.9	4,297	0.93%	大買/
2019/04/16	13	123.27	15.3	123.36	124.00	-2.3	4,330	-0.05%
2019/04/15	50.1	122.40	56.6	123.36	125.00	-6.4	4,309	-0.15%
2019/04/12	7.6	117.66	4	118.50	117.00	3.6	4,188	0.09%
2019/04/11	15	119.97	5	120.00	118.00	10	4,161	0.24%
2019/04/10	12	119.96	1	120.50	120.50	11	4,140	0.27%
2019/04/09	23	125.76	41	125.20	123.00	-18	4,162	-0.43%
2019/04/08	30	131.70	21	129.81	129.00	9	4,148	0.22%
2019/04/03	32	130.00	39	129.58	131.00	-7	4,163	-0.17%
2019/04/02	84	125.33	74	125.22	129.50	10	4,142	0.24%
2019/04/01	30	116.70	71	115.74	118.00	-41	4,037	-1.02%
2019/03/29	22	114.80	38	115.11	115.00	-16	4,030	-0.40%
2019/03/28	33	115.61	36	115.49	115.50	-3	4,049	-0.07%
2019/03/27	148	111.02	47	112.38	113.50	101	4,021	2.51%	大買/鉅額交易
2019/03/26	30	114.73	27	115.39	114.50	3	3,996	0.08%
2019/03/25	36	113.06	44	114.08	115.50	-8	4,016	-0.20%
2019/03/22	82.2	115.65	88	115.30	114.50	-5.8	3,991	-0.15%
2019/03/21	14	121.36	46	120.86	121.00	-32	3,894	-0.82%
2019/03/20	128	120.86	80	121.44	120.50	48	3,948	1.22%	大買/
2019/03/19	40	115.05	18	113.89	115.00	22	3,918	0.56%
2019/03/18	376.2	113.54	247	113.59	115.50	129.2	3,968	3.26%	大買/大賣/鉅額交易
2019/03/15	179	105.54	138.1	106.28	108.50	40.9	3,756	1.09%	大買/大賣/
2019/03/14	14	99.07	18	99.95	99.00	-4	3,633	-0.11%
2019/03/13	10.1	98.62	10	99.31	97.60	0.1	3,624	0.00%
2019/03/12	12	100.82	4	100.03	99.00	8	3,625	0.22%
2019/03/11	26	102.04	4	100.75	100.50	22	3,614	0.61%
2019/03/08	18	99.44	18	99.93	102.00	0	3,616	0.00%
2019/03/07	18	101.21	32	100.46	101.50	-14	3,607	-0.39%
2019/03/06	219	100.45	78	100.93	100.00	141	3,613	3.90%	大買/鉅額交易
2019/03/05	15.1	96.33	26	96.43	96.00	-10.9	3,535	-0.31%
2019/03/04	28	95.42	108	94.68	97.40	-80	3,512	-2.28%	大賣/
2019/02/27	9	94.46	15	94.35	94.60	-6	3,488	-0.17%
2019/02/26	10.2	97.40	14	97.84	96.50	-3.9	3,457	-0.11%
2019/02/25	47	101.53	69	100.28	99.20	-22	3,414	-0.64%
2019/02/22	46	100.67	45	100.83	102.00	1	3,296	0.03%
2019/02/21	32	100.66	19	99.82	98.00	13	3,240	0.40%
2019/02/20	27	100.70	17	98.06	98.90	10	3,192	0.31%
2019/02/19	11	99.74	12	99.33	99.20	-1	3,124	-0.03%
2019/02/18	63	102.09	39	101.71	102.00	24	3,075	0.78%
2019/02/15	129	99.40	39	99.58	98.30	90	3,011	2.99%	大買/
2019/02/14	71	95.11	63	95.04	97.00	8	2,871	0.28%
2019/02/13	34	92.56	24	92.64	88.20	10	2,716	0.37%
2019/02/12	11	89.28	7	89.23	89.60	4	2,625	0.15%
2019/02/11	32	88.37	23	88.30	89.50	9	2,647	0.34%
2019/01/30	2	84.00	8	84.13	83.80	-6	2,566	-0.23%
2019/01/29	2	83.00	2	83.30	82.00	0	2,529	0.00%
2019/01/28	9	86.20	9	86.03	85.00	0	2,519	0.00%
2019/01/25	37	84.15	43	84.65	85.00	-6	2,528	-0.24%
2019/01/24	4	82.10	6	81.85	81.00	-2	2,501	-0.08%
2019/01/23	2	80.95	3	81.10	81.40	-1	2,513	-0.04%
2019/01/22	12	82.59	9	83.24	81.20	3	2,533	0.12%
2019/01/21	3	82.07	7	82.03	81.50	-4	2,528	-0.16%
2019/01/18	5	81.10	7	81.37	81.50	-2	2,536	-0.08%
2019/01/17	18	82.83	14	82.61	82.20	4	2,548	0.16%
2019/01/16	12	83.20	6	83.45	83.10	6	2,549	0.24%
2019/01/15	12	83.02	17	82.35	83.50	-5	2,537	-0.20%
2019/01/14	53	84.98	43	84.77	82.20	10	2,507	0.40%
2019/01/11	8	83.78	8	83.68	83.50	0	2,447	0.00%
2019/01/10	57	83.90	55	84.34	84.20	2	2,420	0.08%
2019/01/09	55	83.67	29	83.44	83.70	26	2,394	1.09%
2019/01/08	30	80.60	35	81.57	81.60	-5	2,310	-0.22%
2019/01/07	2	78.80	14	78.43	78.70	-12	2,197	-0.55%
2019/01/04	9	73.59	19	72.99	75.40	-10	2,194	-0.46%
2019/01/03	15	75.45	15.2	75.69	75.60	-0.2	2,221	-0.01%
2019/01/02	1	77.40	10	78.64	77.50	-9	2,227	-0.40%
2018/12/28	53	79.23	32	79.39	78.20	21	2,228	0.94%
2018/12/27	14	76.56	20	77.05	76.50	-6	2,186	-0.27%
2018/12/26	13	76.23	23	77.32	75.00	-10	2,190	-0.46%
2018/12/25	22.2	79.07	15	79.03	78.80	7.2	2,209	0.33%
2018/12/24	13	80.63	16	80.87	81.30	-3	2,211	-0.14%
2018/12/22	23	80.37	24	80.53	79.20	-1	2,214	-0.05%
2018/12/21	82	79.19	29	79.42	79.80	53	2,197	2.41%
2018/12/20	11	77.46	16	78.04	76.70	-5	2,179	-0.23%
2018/12/19	26.2	79.61	16	79.99	78.60	10.2	2,204	0.46%
2018/12/18	30	80.76	33	79.83	78.50	-3	2,229	-0.13%
2018/12/17	7.2	79.80	46	79.96	81.20	-38.8	2,316	-1.68%
2018/12/14	20	78.53	15	77.91	77.50	5	2,482	0.20%
2018/12/13	95	81.77	82	81.99	78.20	13	2,538	0.51%
2018/12/12	50	81.01	42	81.05	80.80	8	2,620	0.31%
2018/12/11	31	79.06	159	79.76	80.80	-128	2,844	-4.50%	大賣/鉅額交易
2018/12/10	5	73.50	13	73.28	73.50	-8	2,772	-0.29%
2018/12/07	36	74.09	26	74.10	74.80	10	2,877	0.35%
2018/12/06	8	68.59	6	68.98	68.00	2	2,888	0.07%
2018/12/05	7	72.17	38	71.51	71.00	-31	3,111	-1.00%
2018/12/04	10	76.52	4	75.95	76.00	6	3,171	0.19%
2018/12/03	5	76.24	2	77.05	75.20	3	3,347	0.09%
2018/11/30	19	75.80	7	75.73	74.60	12	3,671	0.33%
2018/11/29	16	77.33	26	77.78	75.10	-10	3,747	-0.27%
2018/11/28	21	77.15	29	77.06	77.20	-8	3,691	-0.22%
2018/11/27	13	70.20	7	70.23	70.20	6	3,668	0.16%
2018/11/26	4	68.85	1	69.50	68.50	3	3,653	0.08%
2018/11/23	1	66.70	9	67.06	67.10	-8	3,637	-0.22%
2018/11/22	2	67.25	0	0.00	66.20	2	3,632	0.06%
2018/11/21	0	0.00	1	68.70	68.10	-1	3,627	-0.03%
2018/11/20	2	67.80	3	68.20	67.50	-1	3,621	-0.03%
2018/11/19	5	69.30	9	68.66	69.20	-4	3,613	-0.11%
2018/11/16	0	0.00	3	67.20	66.90	-3	3,598	-0.08%
2018/11/15	4	66.70	4	66.45	66.10	0	3,592	0.00%
2018/11/14	2	67.30	1	67.40	65.60	1	3,588	0.03%
2018/11/12	1	66.90	6	66.77	66.10	-5	3,565	-0.14%
2018/11/09	6	67.22	0	0.00	65.40	6	3,554	0.17%
2018/11/08	27	69.41	15	69.00	67.80	12	3,543	0.34%
2018/11/07	0	0.00	3	64.40	64.60	-3	3,488	-0.09%
2018/11/06	2	63.05	2	64.00	63.10	0	3,483	0.00%
2018/11/05	4	65.03	0	0.00	64.20	4	3,477	0.12%
2018/11/02	16	64.86	7	64.60	65.00	9	3,466	0.26%
2018/11/01	14	59.59	9	60.70	63.00	5	3,409	0.15%
2018/10/31	132	55.68	4	55.13	57.40	128	3,355	3.81%	大買/鉅額交易
2018/10/30	4	52.00	4	51.10	52.20	0	3,326	0.00%
2018/10/26	2	54.10	2	54.95	53.80	0	3,286	0.00%
2018/10/25	4	56.98	2	57.35	56.40	2	3,268	0.06%
2018/10/24	2	61.20	1	62.90	61.50	1	3,240	0.03%
2018/10/23	0	0.00	1	63.00	63.00	-1	3,231	-0.03%
2018/10/22	3	63.53	6	63.17	64.80	-3	3,238	-0.09%
2018/10/19	9	62.08	5	62.02	63.10	4	3,235	0.12%
2018/10/18	4	63.83	5	64.66	64.00	-1	3,224	-0.03%
2018/10/17	6	64.47	16	65.04	65.10	-10	3,212	-0.31%
2018/10/16	2	61.00	1	61.90	61.60	1	3,173	0.03%
2018/10/15	71	61.32	2.5	61.30	61.00	68.5	3,166	2.16%
2018/10/12	4	60.48	21	60.89	61.90	-17	3,153	-0.54%
2018/10/11	4	59.90	10.2	59.96	59.90	-6.2	3,129	-0.20%
2018/10/09	13	67.12	8	67.31	66.50	5	3,085	0.16%
2018/10/08	7	69.04	5	68.32	68.40	2	3,065	0.07%
2018/10/05	11	70.75	14	71.88	70.00	-3	3,055	-0.10%
2018/10/04	9.2	74.12	41	74.52	72.80	-31.8	3,012	-1.06%
2018/10/03	27	77.12	60	76.98	75.50	-33	2,975	-1.11%
2018/10/02	22	82.05	7	80.30	79.50	15	2,910	0.52%
2018/10/01	15	80.79	20	80.89	83.40	-5	2,857	-0.17%
2018/09/28	12	82.01	10	81.72	81.00	2	2,795	0.07%
2018/09/27	14	82.19	17	82.70	81.30	-3	2,765	-0.11%
2018/09/26	11	81.32	63	81.76	82.30	-52	2,720	-1.91%
2018/09/25	15	81.39	6	82.02	81.30	9	2,664	0.34%
2018/09/21	101	79.39	81	78.94	81.30	20	2,600	0.77%	大買/
2018/09/20	51	86.21	53	80.12	77.10	-2	2,455	-0.08%
2018/09/19	23	87.53	27	86.56	85.60	-4	2,232	-0.18%
2018/09/18	95	89.25	86	89.04	85.50	9	2,130	0.42%
2018/09/17	140	86.96	178	88.21	90.60	-38	1,923	-1.98%	大買/大賣/
2018/09/14	21	80.78	21	80.63	82.40	0	1,584	0.00%
2018/09/13	150	80.52	137	80.54	78.60	13	1,520	0.85%	大買/大賣/
2018/09/12	13	78.96	23	79.04	79.50	-10	1,388	-0.72%
2018/09/11	146	84.39	109	84.79	79.10	37	1,305	2.83%	大買/大賣/
2018/09/10	33	82.85	34	82.61	80.60	-1	1,071	-0.09%
2018/09/07	62	85.48	63	85.40	84.00	-1	997	-0.10%
2018/09/06	102	81.25	148	81.84	84.70	-46	822	-5.59%	大買/大賣/
2018/09/05	39	76.75	26	75.90	77.00	13	476	2.73%
2018/09/04	0	0.00	15	70.07	70.00	-15	386	-3.88%
2018/09/03	1	70.80	27	69.30	69.10	-26	375	-6.92%
2018/08/30	2	66.00	0	0.00	66.10	2	366	0.55%
2018/08/29	0	0.00	1	65.70	65.60	-1	379	-0.26%
2018/08/23	4	64.98	4	65.03	64.90	0	502	0.00%
2018/08/22	1	64.20	2	64.80	64.50	-1	508	-0.20%
2018/08/21	0	0.00	1	64.90	64.40	-1	517	-0.19%
2018/08/20	1	63.90	2	63.85	63.90	-1	549	-0.18%
2018/08/17	4	65.05	3	64.67	64.50	1	552	0.18%
2018/08/16	7	63.50	23	63.73	63.50	-16	553	-2.89%
2018/08/15	17	63.50	52	63.70	64.10	-35	555	-6.30%
2018/08/14	4	64.05	23	63.97	64.40	-19	560	-3.39%
2018/08/13	5	64.50	1	64.00	64.00	4	596	0.67%
2018/08/08	7	68.04	0	0.00	67.50	7	595	1.17%
2018/08/07	4	67.43	0	0.00	67.30	4	597	0.67%
2018/08/06	2	69.30	9	69.71	69.80	-7	595	-1.18%
2018/08/02	2	69.55	6	69.28	68.60	-4	592	-0.67%
2018/07/31	2	71.20	0	0.00	70.70	2	593	0.34%
2018/07/30	7	72.23	2	73.45	71.90	5	590	0.85%
2018/07/27	4	73.08	3	72.80	71.80	1	576	0.17%
2018/07/26	0	0.00	2	71.05	71.80	-2	559	-0.36%
2018/07/24	0	0.00	2	69.45	70.20	-2	551	-0.36%
2018/07/23	1	67.80	1	68.40	68.70	0	551	0.00%
2018/07/19	0	0.00	3	68.93	69.00	-3	549	-0.55%
2018/07/18	1	69.30	4	69.13	69.00	-3	551	-0.54%
2018/07/17	0	0.00	4	69.45	69.50	-4	551	-0.73%
2018/07/16	3	70.80	5	70.86	70.30	-2	548	-0.36%
2018/07/13	6	69.95	9	70.01	70.30	-3	539	-0.56%
2018/07/12	2	68.40	0	0.00	68.20	2	530	0.38%
2018/07/10	0	0.00	3	67.30	67.50	-3	525	-0.57%
2018/07/09	1	64.80	0	0.00	64.30	1	512	0.20%
2018/07/06	0	0.00	2	64.50	64.00	-2	510	-0.39%
2018/07/05	1	65.40	0	0.00	64.90	1	507	0.20%
2018/07/04	11	66.19	0	0.00	66.30	11	507	2.17%
2018/07/03	1	67.10	8	66.60	65.90	-7	507	-1.38%
2018/07/02	1	66.50	0	0.00	67.10	1	505	0.20%
2018/06/29	1	66.10	0	0.00	66.10	1	504	0.20%
2018/06/27	3	66.33	0	0.00	66.00	3	500	0.60%
2018/06/20	5	68.82	7	68.56	68.80	-2	489	-0.41%
2018/06/19	6	71.77	5	71.50	70.40	1	480	0.21%
2018/06/15	2	73.45	2	74.90	73.40	0	473	0.00%
2018/06/14	2	73.55	4	73.55	73.80	-2	461	-0.43%
2018/06/13	3	71.80	0	0.00	71.20	3	447	0.67%
2018/06/12	0	0.00	5	71.24	71.00	-5	449	-1.11%
2018/06/11	1	73.50	2	71.90	71.50	-1	441	-0.23%
2018/06/08	3	72.77	1	74.00	73.00	2	433	0.46%
2018/06/07	3	73.33	22	73.04	72.60	-19	426	-4.46%
2018/06/06	20	74.84	12	74.35	73.50	8	417	1.91%
2018/06/05	4	74.90	139	74.96	74.70	-135	408	-33.07%	大賣/鉅額交易
2018/06/04	13	75.41	20	75.78	75.40	-7	409	-1.71%
2018/06/01	19	74.86	11	74.70	74.70	8	371	2.15%
2018/05/31	3	74.63	12	74.93	74.90	-9	353	-2.55%
2018/05/30	1	70.60	1	71.90	71.40	0	300	0.00%
2018/05/29	3	71.07	3	71.93	72.00	0	296	0.00%
2018/05/28	3	71.67	7	71.87	71.80	-4	287	-1.39%
2018/05/25	1	68.20	0	0.00	67.50	1	256	0.39%
2018/05/24	3	68.23	1	69.20	68.00	2	254	0.79%
2018/05/22	9	67.93	22	67.61	67.40	-13	256	-5.06%
2018/05/21	14	68.31	19	68.88	68.10	-5	254	-1.97%
2018/05/18	2	63.20	0	0.00	63.00	2	226	0.88%
2018/05/17	0	0.00	1	62.00	62.10	-1	231	-0.43%
2018/05/16	52	61.24	0	0.00	61.70	52	236	21.97%
2018/05/15	1	60.30	0	0.00	60.20	1	239	0.42%
2018/05/11	1	61.00	2	61.75	61.80	-1	254	-0.39%
2018/05/09	3	61.07	0	0.00	61.00	3	264	1.13%
2018/05/04	0	0.00	1	62.50	62.80	-1	267	-0.37%
2018/05/03	0	0.00	1	62.00	62.10	-1	298	-0.33%
2018/04/30	1	60.70	0	0.00	61.80	1	316	0.32%
2018/04/27	2	61.25	1	61.70	61.80	1	318	0.31%
2018/04/26	1	61.60	0	0.00	61.40	1	318	0.31%
2018/04/24	2	62.65	0	0.00	61.50	2	320	0.62%
2018/04/23	1	64.00	0	0.00	63.50	1	319	0.31%
2018/04/20	2	65.20	0	0.00	65.60	2	320	0.62%
2018/04/19	1	65.60	0	0.00	65.40	1	320	0.31%
2018/04/17	1	66.30	0	0.00	65.40	1	322	0.31%
2018/04/16	0	0.00	7	67.03	66.80	-7	322	-2.17%
2018/04/12	1	65.90	0	0.00	66.20	1	334	0.30%
2018/04/10	0	0.00	2	66.45	66.20	-2	368	-0.54%
2018/04/09	4	64.95	0	0.00	64.90	4	370	1.08%
2018/04/03	0	0.00	11	66.11	65.20	-11	372	-2.95%
2018/04/02	1	66.50	34	66.50	66.50	-33	372	-8.85%
2018/03/30	0	0.00	3	66.97	67.00	-3	375	-0.80%
2018/03/28	1	65.50	0	0.00	66.20	1	389	0.26%
2018/03/26	9	66.37	0	0.00	65.90	9	388	2.32%
2018/03/23	5	66.12	0	0.00	65.90	5	389	1.28%
2018/03/21	8	68.54	0	0.00	67.90	8	387	2.06%
2018/03/19	1	68.30	1	68.60	68.60	0	386	0.00%
2018/03/16	1	68.60	8	68.79	68.00	-7	386	-1.81%
2018/03/14	2	67.20	0	0.00	68.00	2	386	0.52%
2018/03/12	4	67.65	2	68.95	67.90	2	389	0.51%
2018/03/09	2	67.65	15	67.90	68.00	-13	389	-3.33%
2018/03/08	0	0.00	5	66.60	67.40	-5	388	-1.29%
2018/03/07	2	64.55	2	64.80	64.40	0	375	0.00%
2018/03/06	1	64.70	0	0.00	64.40	1	380	0.26%
2018/03/05	5	64.82	0	0.00	64.50	5	383	1.30%
2018/03/02	5	64.98	3	65.87	65.50	2	388	0.51%
2018/03/01	2	65.30	3	65.77	65.40	-1	403	-0.25%
2018/02/27	1	65.00	1	65.60	66.00	0	409	0.00%
2018/02/23	0	0.00	2	65.55	65.40	-2	408	-0.49%
2018/02/22	0	0.00	3	63.47	63.70	-3	406	-0.74%
2018/02/21	2	62.00	1	63.00	62.00	1	403	0.25%
2018/02/12	1	61.80	0	0.00	61.20	1	397	0.25%
2018/02/09	25	60.86	1	61.50	62.50	24	389	6.16%
2018/02/08	23	65.28	1	67.20	64.50	22	386	5.69%
2018/02/07	6	66.33	2	67.10	66.50	4	383	1.04%
2018/02/06	11	65.75	1	64.40	64.00	10	387	2.58%
2018/02/05	2	68.90	0	0.00	70.20	2	385	0.52%
2018/02/02	2	71.70	3	72.27	70.70	-1	392	-0.25%
2018/01/30	1	68.80	0	0.00	68.70	1	427	0.23%
2018/01/29	0	0.00	1	71.30	71.00	-1	429	-0.23%
2018/01/26	7	72.66	4	73.58	71.30	3	431	0.70%
2018/01/25	1	71.10	4	71.75	72.20	-3	407	-0.74%
2018/01/24	0	0.00	4	70.10	70.10	-4	398	-1.00%
2018/01/19	2	69.60	1	69.60	69.60	1	437	0.23%
2018/01/18	0	0.00	7	70.16	70.70	-7	451	-1.55%
2018/01/17	1	68.60	1	69.70	69.60	0	477	0.00%
2018/01/12	0	0.00	1	69.70	70.00	-1	545	-0.18%
2018/01/11	0	0.00	1	68.90	69.20	-1	612	-0.16%
2018/01/10	1	68.60	0	0.00	69.00	1	690	0.14%
2018/01/09	2	69.50	1	70.10	70.10	1	712	0.14%
2018/01/08	5	71.42	2	71.60	70.60	3	724	0.41%
2018/01/05	25	71.65	0	0.00	71.50	25	740	3.38%
2018/01/04	25	71.88	9	72.23	72.50	16	763	2.09%
2018/01/02	0	0.00	1	67.60	68.00	-1	802	-0.12%