創意 (3443)-台新券商分點個股進出

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

創意

(3443)

可現股當沖

股價
1245
漲跌
▼20
漲幅
-1.58%
成交量
1,846張
產業
上市半導體類股
1147人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

創意 (3443)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
2024/11/22	10.1	1264.02	7.2	1261.13	1245.00	2.9	1,707	0.17%
2024/11/21	10	1251.50	11.6	1244.25	1265.00	-1.5	1,707	-0.09%
2024/11/20	6.2	1238.69	3.1	1236.11	1215.00	3.1	1,699	0.18%
2024/11/19	20.5	1233.81	11.5	1214.73	1245.00	9	1,705	0.53%
2024/11/18	8.3	1187.05	4	1190.02	1180.00	4.3	1,710	0.25%
2024/11/15	6.2	1222.26	7.3	1224.40	1220.00	-1	1,723	-0.06%
2024/11/14	9.1	1212.58	15.2	1221.93	1230.00	-6.1	1,765	-0.34%
2024/11/13	19.4	1203.23	97.5	1202.72	1195.00	-78.1	1,770	-4.41%
2024/11/12	8.5	1264.90	7.5	1262.89	1245.00	1	1,767	0.06%
2024/11/11	4.7	1270.25	9.1	1273.97	1265.00	-4.5	1,769	-0.25%
2024/11/08	20.8	1290.46	41.7	1294.18	1280.00	-20.9	1,775	-1.18%
2024/11/07	8.1	1280.66	11.5	1283.14	1285.00	-3.4	1,800	-0.19%
2024/11/06	11.5	1244.90	12.8	1245.76	1255.00	-1.3	1,809	-0.07%
2024/11/05	95.5	1224.63	5.9	1225.94	1215.00	89.6	1,843	4.86%
2024/11/04	4.2	1215.79	9.7	1213.73	1235.00	-5.4	1,933	-0.28%
2024/11/01	20.7	1136.60	18.2	1156.45	1180.00	2.5	1,933	0.13%
2024/10/30	12.4	1258.53	9.4	1248.74	1235.00	3	1,909	0.16%
2024/10/29	9.3	1229.79	7.6	1227.07	1235.00	1.7	1,938	0.09%
2024/10/28	4.3	1274.81	7.2	1274.47	1260.00	-2.9	2,012	-0.14%
2024/10/25	2.4	1273.14	4.3	1265.17	1285.00	-1.9	2,118	-0.09%
2024/10/24	8.1	1294.90	8.2	1292.36	1280.00	-0.1	2,124	-0.01%
2024/10/23	9.1	1290.03	10.1	1294.06	1315.00	-1	2,126	-0.05%
2024/10/22	31.7	1291.96	33.6	1269.67	1280.00	-1.9	2,126	-0.09%
2024/10/21	16.4	1246.35	17.8	1250.70	1265.00	-1.4	2,106	-0.07%
2024/10/18	32	1216.73	5.3	1217.09	1200.00	26.8	2,095	1.28%
2024/10/17	4.1	1206.30	7.1	1217.09	1215.00	-3.1	2,118	-0.14%
2024/10/16	6.1	1203.09	3.1	1202.18	1210.00	3	2,130	0.14%
2024/10/15	98.2	1220.29	9.1	1219.99	1215.00	89	2,146	4.15%
2024/10/14	2.1	1198.07	6.3	1203.11	1215.00	-4.2	2,141	-0.20%
2024/10/11	35.3	1205.14	23.6	1208.49	1195.00	11.7	2,147	0.54%
2024/10/09	10.6	1184.70	18.1	1189.64	1180.00	-7.5	2,154	-0.35%
2024/10/08	7.2	1147.71	15.6	1144.13	1170.00	-8.4	2,137	-0.39%
2024/10/07	3.1	1076.74	5.6	1093.63	1110.00	-2.4	2,150	-0.11%
2024/10/04	7.7	1049.01	6	1056.69	1040.00	1.7	2,167	0.08%
2024/10/01	46	1081.89	3	1078.33	1060.00	43	2,170	1.98%
2024/09/30	6.5	1120.15	5.6	1122.55	1100.00	0.9	2,196	0.04%
2024/09/27	10.5	1138.45	4.2	1137.44	1120.00	6.3	2,263	0.28%
2024/09/26	27.1	1163.17	67.7	1170.04	1125.00	-40.6	2,294	-1.77%
2024/09/25	41.1	1170.00	8.7	1170.00	1170.00	32.4	2,255	1.44%
2024/09/24	6.9	1040.75	16.4	1035.38	1065.00	-9.4	2,274	-0.42%
2024/09/23	19.3	1049.46	3	1043.36	1045.00	16.3	2,283	0.71%
2024/09/20	7	1040.66	7.1	1037.13	1040.00	-0.1	2,297	0.00%
2024/09/19	10.2	1019.79	13	1014.23	1020.00	-2.8	2,337	-0.12%
2024/09/18	13.3	1016.52	8	1013.75	998.00	5.3	2,374	0.23%
2024/09/16	1.1	1043.68	1.2	1030.81	1045.00	-0.1	2,404	-0.01%
2024/09/13	10.9	1053.01	11.4	1044.80	1040.00	-0.5	2,462	-0.02%
2024/09/12	16.1	1053.45	9.9	1053.88	1060.00	6.2	2,508	0.25%
2024/09/11	25	1015.00	2.3	1016.72	1015.00	22.8	2,580	0.88%
2024/09/10	10.3	1014.54	9.6	1013.42	999.00	0.7	2,586	0.03%
2024/09/09	9.3	1013.39	7.1	1018.39	1020.00	2.2	2,607	0.08%
2024/09/06	11.5	1004.11	34	1016.34	1020.00	-22.5	2,625	-0.86%
2024/09/05	13.8	993.26	8	997.02	985.00	5.7	2,621	0.22%
2024/09/04	26.8	993.71	36.3	994.66	987.00	-9.5	2,637	-0.36%
2024/09/03	7.3	1080.75	22.3	1089.15	1070.00	-14.9	2,662	-0.56%
2024/09/02	4.8	1105.06	7.4	1113.08	1095.00	-2.7	2,713	-0.10%
2024/08/30	15.2	1114.01	9.1	1116.69	1115.00	6.1	2,746	0.22%
2024/08/29	29	1111.27	12.6	1105.67	1105.00	16.3	2,818	0.58%
2024/08/28	5.8	1122.72	4	1121.29	1120.00	1.8	2,849	0.06%
2024/08/27	5.2	1137.75	5.2	1136.08	1135.00	0	2,882	0.00%
2024/08/26	11.2	1150.99	14.2	1152.84	1130.00	-3	2,892	-0.10%
2024/08/23	35.7	1149.83	14.4	1149.24	1150.00	21.3	2,908	0.73%
2024/08/22	14.3	1188.13	22.6	1187.03	1175.00	-8.4	2,958	-0.28%
2024/08/21	27.4	1166.80	12.4	1170.13	1165.00	15	2,968	0.51%
2024/08/20	16.3	1182.06	10.7	1182.34	1180.00	5.6	2,994	0.19%
2024/08/19	10.6	1167.77	8.7	1166.82	1180.00	1.9	2,984	0.06%
2024/08/16	20.5	1137.54	24.7	1150.24	1155.00	-4.2	2,979	-0.14%
2024/08/15	108.3	1113.78	12.8	1103.46	1115.00	95.5	2,953	3.23%	大買/
2024/08/14	19.1	1098.07	12.6	1093.56	1085.00	6.5	2,958	0.22%
2024/08/13	14.1	1057.96	12.7	1060.39	1050.00	1.4	2,946	0.05%
2024/08/12	12.8	1048.03	7.7	1057.10	1060.00	5.1	2,958	0.17%
2024/08/09	40.5	1050.45	20.6	1039.89	1035.00	19.8	3,011	0.66%
2024/08/08	25.4	989.52	26.3	993.12	998.00	-0.9	3,014	-0.03%
2024/08/07	89.8	1013.75	34.1	999.59	1015.00	55.7	2,998	1.86%
2024/08/06	79.2	922.92	36.7	910.05	942.00	42.5	2,946	1.44%
2024/08/05	6.8	957.67	34.9	955.48	954.00	-28.1	2,866	-0.98%
2024/08/02	27.6	1079.64	39.5	1080.68	1060.00	-11.9	2,851	-0.42%
2024/08/01	21.5	1157.28	16.7	1154.83	1140.00	4.8	2,865	0.17%
2024/07/31	54.1	1134.62	49.3	1122.25	1150.00	4.8	2,863	0.17%
2024/07/30	76.1	1095.93	60.2	1092.50	1095.00	16	2,815	0.57%
2024/07/29	46.7	1209.61	39.8	1205.76	1205.00	6.9	2,717	0.25%
2024/07/26	11.6	1352.75	5.1	1347.79	1335.00	6.4	2,719	0.24%
2024/07/23	31.7	1465.96	6.1	1437.58	1430.00	25.6	2,789	0.92%
2024/07/22	22.4	1431.36	9.4	1424.30	1435.00	13	2,828	0.46%
2024/07/19	13.5	1466.90	8.1	1462.46	1440.00	5.4	2,844	0.19%
2024/07/18	12	1457.94	30.8	1456.17	1470.00	-18.9	2,873	-0.66%
2024/07/17	16.9	1538.53	15	1535.05	1515.00	1.8	2,863	0.06%
2024/07/16	31.4	1580.88	23.9	1593.74	1565.00	7.5	2,885	0.26%
2024/07/15	14.7	1567.71	6.1	1593.05	1555.00	8.6	2,908	0.30%
2024/07/12	16.5	1570.31	25.2	1569.77	1575.00	-8.8	2,926	-0.30%
2024/07/11	31.8	1600.24	23.1	1614.13	1595.00	8.7	2,926	0.30%
2024/07/10	18.9	1603.33	28.6	1608.82	1605.00	-9.7	2,965	-0.33%
2024/07/09	29.5	1559.45	50.2	1590.33	1635.00	-20.7	2,992	-0.69%
2024/07/08	36.6	1566.92	15.8	1564.89	1550.00	20.8	2,995	0.69%
2024/07/05	23.1	1600.82	13.4	1608.25	1600.00	9.7	2,975	0.33%
2024/07/04	26.1	1604.82	24.6	1617.38	1615.00	1.5	2,978	0.05%
2024/07/03	56.1	1607.05	63.1	1610.99	1600.00	-7	2,980	-0.24%
2024/07/02	66.2	1532.41	29.1	1525.87	1540.00	37	2,957	1.25%
2024/07/01	31.1	1598.87	17.5	1610.75	1580.00	13.6	2,938	0.46%
2024/06/28	7.1	1582.84	24.7	1589.36	1605.00	-17.6	2,982	-0.59%
2024/06/27	17.7	1552.79	17.3	1568.49	1540.00	0.4	2,987	0.01%
2024/06/26	27.3	1587.26	13.5	1589.90	1575.00	13.8	3,001	0.46%
2024/06/25	30.8	1521.06	29.5	1539.66	1585.00	1.3	3,004	0.04%
2024/06/24	40.6	1587.15	19.9	1582.21	1550.00	20.7	2,986	0.69%
2024/06/21	31.3	1639.84	35.9	1645.42	1630.00	-4.7	2,966	-0.16%
2024/06/20	85.2	1602.28	31.3	1620.88	1625.00	53.9	2,937	1.84%
2024/06/19	62.7	1638.49	25	1638.28	1615.00	37.7	2,899	1.30%
2024/06/18	29.8	1665.65	73.3	1665.81	1680.00	-43.5	2,877	-1.51%
2024/06/17	10.8	1552.66	13.5	1564.88	1540.00	-2.7	2,808	-0.10%
2024/06/14	24.5	1546.55	32.3	1553.05	1565.00	-7.8	2,843	-0.28%
2024/06/13	50.8	1587.43	18.1	1598.57	1550.00	32.7	2,832	1.15%
2024/06/12	24.1	1581.07	43.8	1586.00	1585.00	-19.7	2,840	-0.69%
2024/06/11	39.4	1573.17	14.7	1566.11	1560.00	24.7	2,872	0.86%
2024/06/07	99.6	1600.29	78.7	1594.90	1605.00	20.9	2,902	0.72%
2024/06/06	57.2	1552.97	39.1	1554.23	1545.00	18.1	2,862	0.63%
2024/06/05	29.6	1544.06	33.9	1553.89	1580.00	-4.2	2,815	-0.15%
2024/06/04	47.7	1586.57	55.9	1590.79	1535.00	-8.2	2,813	-0.29%
2024/06/03	26.4	1536.55	87.8	1553.47	1570.00	-61.5	2,774	-2.21%
2024/05/31	29.9	1496.10	26.8	1508.43	1455.00	3.1	2,746	0.11%
2024/05/30	31	1517.43	30.7	1525.02	1510.00	0.3	2,733	0.01%
2024/05/29	60.6	1546.37	55.5	1557.10	1530.00	5.1	2,763	0.18%
2024/05/28	57.2	1550.24	57.8	1552.25	1530.00	-0.6	2,785	-0.02%
2024/05/27	27	1493.26	36.8	1497.86	1495.00	-9.8	2,805	-0.35%
2024/05/24	37.5	1465.30	66.1	1466.79	1465.00	-28.7	2,822	-1.02%
2024/05/23	24.1	1427.68	14.2	1427.13	1430.00	9.8	2,797	0.35%
2024/05/22	11.4	1431.13	22.4	1425.27	1445.00	-11	2,812	-0.39%
2024/05/21	22.2	1447.71	11.6	1454.64	1435.00	10.7	2,832	0.38%
2024/05/20	16.4	1445.49	23.5	1451.05	1460.00	-7	2,868	-0.25%
2024/05/17	17.4	1422.48	17.4	1426.91	1430.00	-0.1	2,878	0.00%
2024/05/16	73.1	1428.36	11.4	1426.66	1420.00	61.7	2,889	2.13%
2024/05/15	48.5	1429.46	53	1415.84	1410.00	-4.5	2,932	-0.15%
2024/05/14	15.3	1367.53	17	1366.36	1370.00	-1.7	2,962	-0.06%
2024/05/13	10.3	1327.86	27.7	1316.45	1335.00	-17.4	3,049	-0.57%
2024/05/10	12.1	1272.94	9.2	1269.31	1270.00	2.9	3,078	0.09%
2024/05/09	14.5	1271.57	11.1	1272.80	1275.00	3.5	3,135	0.11%
2024/05/08	6.5	1324.37	8.2	1320.02	1315.00	-1.7	3,147	-0.05%
2024/05/07	31.5	1290.84	47.2	1298.24	1315.00	-15.7	3,189	-0.49%
2024/05/06	24.3	1339.23	27.1	1344.86	1350.00	-2.7	3,172	-0.09%
2024/05/03	24.8	1378.16	25.9	1361.62	1345.00	-1.1	3,205	-0.03%
2024/05/02	44.7	1374.42	42.8	1370.40	1375.00	1.9	3,279	0.06%
2024/04/30	21.3	1360.39	12.6	1356.83	1370.00	8.7	3,297	0.26%
2024/04/29	141.8	1367.25	39.7	1369.65	1360.00	102.1	3,352	3.05%	大買/鉅額交易
2024/04/26	31.5	1268.07	50.5	1278.59	1320.00	-19	3,332	-0.57%
2024/04/25	18.3	1174.64	14.8	1189.58	1200.00	3.6	3,360	0.11%
2024/04/24	20.6	1176.12	16.3	1180.08	1190.00	4.3	3,371	0.13%
2024/04/23	8.3	1122.24	9	1123.32	1125.00	-0.7	3,365	-0.02%
2024/04/22	17.7	1133.85	30.6	1120.77	1105.00	-12.8	3,378	-0.38%
2024/04/19	19.1	1176.96	19.3	1173.96	1155.00	-0.2	3,378	-0.01%
2024/04/18	7.4	1213.09	58.2	1213.73	1215.00	-50.8	3,372	-1.51%
2024/04/17	10.5	1196.48	10.1	1196.51	1200.00	0.4	3,447	0.01%
2024/04/16	28.5	1164.74	22.1	1179.95	1185.00	6.3	3,487	0.18%
2024/04/15	21.1	1197.64	64.9	1185.52	1160.00	-43.8	3,447	-1.27%
2024/04/12	41.4	1276.71	19.4	1276.13	1255.00	22	3,408	0.65%
2024/04/11	27.9	1322.73	27.3	1303.36	1325.00	0.7	3,376	0.02%
2024/04/10	34.3	1329.47	27	1319.82	1320.00	7.2	3,377	0.21%
2024/04/09	31.3	1328.35	33.3	1345.30	1315.00	-2	3,391	-0.06%
2024/04/08	60.4	1316.70	32.4	1327.97	1300.00	28	3,398	0.82%
2024/04/03	48.9	1384.85	29.4	1384.41	1385.00	19.5	3,365	0.58%
2024/04/02	69.2	1376.07	47.9	1359.71	1375.00	21.4	3,355	0.64%
2024/04/01	46.8	1291.09	30.9	1287.47	1295.00	16	3,319	0.48%
2024/03/29	29.4	1252.07	14	1249.35	1245.00	15.4	3,311	0.47%
2024/03/28	16.6	1225.09	17.9	1230.63	1220.00	-1.3	3,300	-0.04%
2024/03/27	29.9	1244.80	35.9	1249.37	1240.00	-6.1	3,322	-0.18%
2024/03/26	27.6	1281.58	23.7	1292.58	1265.00	3.9	3,318	0.12%
2024/03/25	22.9	1313.88	20.4	1321.50	1295.00	2.5	3,327	0.08%
2024/03/22	19.8	1313.00	25.4	1319.16	1320.00	-5.6	3,343	-0.17%
2024/03/21	27.8	1301.96	27.5	1311.09	1300.00	0.2	3,351	0.01%
2024/03/20	23.1	1315.91	20.7	1322.00	1295.00	2.4	3,375	0.07%
2024/03/19	36.3	1320.00	31.9	1333.87	1320.00	4.5	3,431	0.13%
2024/03/18	30.4	1352.44	54.2	1358.55	1355.00	-23.8	3,441	-0.69%
2024/03/15	19.1	1358.97	18.4	1379.37	1340.00	0.7	3,481	0.02%
2024/03/14	31.1	1356.13	24.3	1358.26	1340.00	6.7	3,549	0.19%
2024/03/13	27.3	1393.17	30	1352.95	1330.00	-2.6	3,638	-0.07%
2024/03/12	20	1464.78	11.1	1467.76	1445.00	8.9	3,635	0.24%
2024/03/11	31	1494.69	22.6	1501.36	1475.00	8.3	3,718	0.22%
2024/03/08	47.8	1525.00	23.9	1548.33	1490.00	23.9	3,733	0.64%
2024/03/07	52.5	1515.54	60.2	1527.28	1550.00	-7.7	3,734	-0.21%
2024/03/06	31.6	1540.56	31.9	1546.67	1525.00	-0.3	3,714	-0.01%
2024/03/05	38.2	1567.85	38.2	1573.52	1565.00	0	3,728	0.00%
2024/03/04	84.9	1564.74	47.5	1588.42	1545.00	37.4	3,747	1.00%
2024/03/01	102.7	1586.52	68.7	1584.98	1580.00	34.1	3,742	0.91%	大買/
2024/02/29	62.1	1522.10	141.5	1535.45	1590.00	-79.4	3,729	-2.13%	大賣/
2024/02/27	54.3	1482.24	66.3	1482.81	1470.00	-12	3,680	-0.33%
2024/02/26	58.1	1445.15	30	1451.63	1445.00	28.1	3,694	0.76%
2024/02/23	49.6	1467.13	35.6	1486.90	1455.00	14	3,725	0.38%
2024/02/22	53.6	1481.09	44.5	1486.62	1465.00	9.1	3,745	0.24%
2024/02/21	73.7	1508.02	54.6	1502.18	1470.00	19.2	3,736	0.51%
2024/02/20	80	1554.69	32.8	1552.73	1560.00	47.2	3,737	1.26%
2024/02/19	33.1	1524.71	79.4	1524.72	1525.00	-46.3	3,744	-1.24%
2024/02/16	93.2	1515.21	85.4	1499.42	1520.00	7.8	3,787	0.21%
2024/02/15	74.3	1444.78	57.9	1450.70	1460.00	16.4	3,758	0.44%
2024/02/05	132.6	1449.32	107.2	1468.37	1435.00	25.4	3,725	0.68%	大買/大賣/
2024/02/02	37.1	1587.88	56.7	1583.10	1590.00	-19.5	3,664	-0.53%
2024/02/01	94	1538.39	94.8	1524.45	1545.00	-0.8	3,699	-0.02%
2024/01/31	66.2	1554.90	56.4	1553.41	1545.00	9.8	3,683	0.27%
2024/01/30	72.2	1562.74	39.2	1555.28	1565.00	33	3,686	0.89%
2024/01/29	31	1571.43	66.8	1572.72	1560.00	-35.8	3,669	-0.98%
2024/01/26	59.4	1542.28	79.7	1554.01	1545.00	-20.2	3,682	-0.55%
2024/01/25	110.1	1598.31	76.2	1600.40	1555.00	33.9	3,671	0.92%	大買/
2024/01/24	39.1	1683.20	32.1	1685.32	1660.00	7	3,599	0.19%
2024/01/23	35.4	1732.26	57.9	1750.29	1705.00	-22.5	3,610	-0.62%
2024/01/22	47.4	1724.74	45.4	1735.36	1715.00	2	3,579	0.06%
2024/01/19	96.3	1696.78	34.1	1722.95	1675.00	62.2	3,564	1.75%
2024/01/18	42.8	1719.16	70.7	1725.63	1725.00	-27.9	3,513	-0.80%
2024/01/17	66.8	1704.48	26.1	1712.36	1680.00	40.7	3,539	1.15%
2024/01/16	37.6	1754.46	24	1752.70	1735.00	13.5	3,557	0.38%
2024/01/15	11.6	1783.55	20.3	1780.26	1760.00	-8.7	3,620	-0.24%
2024/01/12	13.3	1823.86	9.4	1838.13	1810.00	3.9	3,637	0.11%
2024/01/11	17.8	1855.15	46.5	1850.15	1860.00	-28.7	3,666	-0.78%
2024/01/10	10.7	1745.10	35.6	1741.23	1790.00	-24.9	3,646	-0.68%
2024/01/09	18.3	1694.81	23.3	1699.97	1690.00	-5	3,656	-0.14%
2024/01/08	10.7	1669.55	12	1677.09	1665.00	-1.4	3,680	-0.04%
2024/01/05	16.2	1647.29	17.1	1653.55	1655.00	-0.9	3,744	-0.02%
2024/01/04	13.5	1640.49	9	1643.33	1630.00	4.5	3,869	0.12%
2024/01/03	23.6	1653.60	15.2	1650.44	1640.00	8.4	3,965	0.21%
2024/01/02	29	1686.08	20	1719.48	1670.00	9	3,956	0.23%
2023/12/29	24.2	1737.47	25.2	1716.70	1740.00	-1	3,939	-0.02%
2023/12/28	24.3	1739.19	17.1	1766.39	1720.00	7.3	3,970	0.18%
2023/12/27	31.8	1756.14	27.1	1755.02	1760.00	4.8	4,003	0.12%
2023/12/26	7.1	1762.93	4.6	1761.28	1765.00	2.5	4,021	0.06%
2023/12/25	5.4	1745.96	4.2	1753.79	1730.00	1.1	4,045	0.03%
2023/12/22	14.3	1739.09	12.2	1730.43	1750.00	2.1	4,061	0.05%
2023/12/21	23.4	1682.45	26	1681.55	1695.00	-2.6	4,043	-0.07%
2023/12/20	27.9	1700.66	17.1	1678.87	1685.00	10.8	4,038	0.27%
2023/12/19	12	1724.64	10.2	1715.59	1705.00	1.8	4,046	0.04%
2023/12/18	6.7	1758.15	2.2	1775.26	1730.00	4.5	4,053	0.11%
2023/12/15	11.7	1793.71	10.2	1817.08	1765.00	1.5	4,057	0.04%
2023/12/14	21	1803.74	15.2	1803.57	1805.00	5.8	4,037	0.14%
2023/12/13	12.5	1821.89	28.6	1829.62	1810.00	-16.1	3,988	-0.40%
2023/12/12	29.7	1816.26	21.5	1821.67	1790.00	8.2	4,016	0.20%
2023/12/11	56.6	1833.07	90.7	1852.11	1825.00	-34.1	4,011	-0.85%
2023/12/08	93.3	1839.69	66.9	1821.26	1895.00	26.3	3,964	0.66%
2023/12/07	31.5	1708.46	37.5	1691.37	1725.00	-6	3,850	-0.16%
2023/12/06	19.4	1656.97	31.5	1678.53	1680.00	-12.1	3,823	-0.32%
2023/12/05	8.2	1606.17	14.4	1605.46	1630.00	-6.2	3,747	-0.16%
2023/12/04	22.5	1624.51	21.1	1642.80	1595.00	1.5	3,784	0.04%
2023/12/01	14	1622.78	12	1632.48	1630.00	1.9	3,779	0.05%
2023/11/30	25.7	1631.05	25.7	1642.19	1650.00	-0.1	3,777	0.00%
2023/11/29	47.2	1611.87	47.2	1622.52	1625.00	0	3,771	0.00%
2023/11/28	56.6	1649.09	43.2	1643.21	1645.00	13.4	3,780	0.35%
2023/11/27	22.2	1644.76	21.3	1655.10	1610.00	1	3,790	0.03%
2023/11/24	32.2	1675.05	54.2	1678.62	1655.00	-22	3,806	-0.58%
2023/11/22	21.5	1781.56	36.9	1760.85	1785.00	-15.4	3,811	-0.40%
2023/11/21	34.5	1744.78	34.9	1747.83	1740.00	-0.4	3,822	-0.01%
2023/11/20	19.8	1720.77	21.1	1730.22	1715.00	-1.3	3,880	-0.03%
2023/11/17	40.3	1705.32	39.5	1713.60	1735.00	0.8	3,988	0.02%
2023/11/16	100.7	1658.79	50.2	1657.90	1675.00	50.6	4,017	1.26%
2023/11/15	64.7	1731.31	78.9	1707.61	1675.00	-14.2	4,071	-0.35%
2023/11/14	47.4	1718.74	27	1728.82	1735.00	20.4	4,071	0.50%
2023/11/13	39.1	1721.95	32.8	1729.32	1700.00	6.3	4,139	0.15%
2023/11/10	38.3	1666.76	45.1	1682.51	1670.00	-6.8	4,131	-0.16%
2023/11/09	68.8	1666.57	68.5	1670.81	1665.00	0.3	4,138	0.01%
2023/11/08	8.9	1584.88	56	1595.88	1620.00	-47	4,087	-1.15%
2023/11/07	33.7	1554.43	57.2	1547.13	1555.00	-23.5	4,075	-0.58%
2023/11/06	21.7	1554.76	21.6	1552.11	1560.00	0.2	4,128	0.00%
2023/11/03	27.6	1514.38	30.1	1520.22	1525.00	-2.5	4,176	-0.06%
2023/11/02	28.4	1529.03	28.7	1534.70	1520.00	-0.3	4,222	-0.01%
2023/11/01	34.7	1467.74	30.7	1475.14	1485.00	4	4,230	0.09%
2023/10/31	77.8	1483.44	54.3	1491.83	1435.00	23.6	4,254	0.55%
2023/10/30	35.2	1495.85	26.1	1494.84	1500.00	9.1	4,333	0.21%
2023/10/27	20.1	1465.84	45.3	1458.15	1480.00	-25.2	4,352	-0.58%
2023/10/26	32.8	1440.34	58.1	1440.62	1425.00	-25.3	4,303	-0.59%
2023/10/25	37.5	1507.06	30.7	1514.30	1490.00	6.8	4,292	0.16%
2023/10/24	60.1	1451.40	41.4	1454.66	1465.00	18.7	4,265	0.44%
2023/10/23	57.8	1504.68	30.3	1503.78	1450.00	27.5	4,255	0.65%
2023/10/20	57.6	1614.25	23.3	1611.47	1590.00	34.2	4,216	0.81%
2023/10/19	41.7	1637.09	40.2	1644.18	1630.00	1.5	4,189	0.04%
2023/10/18	55.8	1656.37	56.4	1663.44	1635.00	-0.6	4,180	-0.01%
2023/10/17	64.9	1724.83	60.9	1730.75	1685.00	4	4,137	0.10%
2023/10/16	40.6	1675.72	27.9	1694.23	1715.00	12.7	4,153	0.31%
2023/10/13	44.4	1690.68	27.7	1680.22	1695.00	16.7	4,154	0.40%
2023/10/12	87.8	1658.53	163	1641.45	1695.00	-75.2	4,135	-1.82%	大賣/
2023/10/11	124.6	1558.55	83	1567.84	1575.00	41.5	4,069	1.02%	大買/
2023/10/06	32.3	1435.13	38.2	1424.76	1435.00	-6	4,066	-0.15%
2023/10/05	18.3	1412.75	17.3	1412.75	1425.00	1	4,091	0.02%
2023/10/04	32.3	1425.15	64.3	1412.82	1400.00	-32.1	4,108	-0.78%
2023/10/03	88.1	1432.94	58.8	1434.09	1430.00	29.3	4,088	0.72%
2023/10/02	33.2	1403.39	44.5	1406.52	1410.00	-11.4	4,081	-0.28%
2023/09/28	29.8	1387.12	36.2	1396.79	1365.00	-6.4	4,075	-0.16%
2023/09/27	67.7	1386.92	31.3	1375.68	1360.00	36.4	4,099	0.89%
2023/09/26	39.4	1403.27	35.3	1409.06	1405.00	4.2	4,097	0.10%
2023/09/25	31.1	1414.82	33.3	1406.92	1410.00	-2.2	4,102	-0.05%
2023/09/22	39.7	1349.50	44.6	1367.22	1390.00	-5	4,098	-0.12%
2023/09/21	33	1319.74	46.2	1316.85	1320.00	-13.3	4,098	-0.32%
2023/09/20	38.6	1376.45	45.1	1409.50	1360.00	-6.5	4,117	-0.16%
2023/09/19	29.4	1450.61	48.2	1466.75	1425.00	-18.8	4,127	-0.46%
2023/09/18	41.4	1455.28	9.6	1456.63	1440.00	31.8	4,134	0.77%
2023/09/15	29.4	1480.71	41.5	1488.02	1480.00	-12.1	4,170	-0.29%
2023/09/14	45.7	1472.19	23.5	1475.18	1470.00	22.1	4,130	0.54%
2023/09/13	79.3	1453.58	92.9	1455.02	1460.00	-13.6	4,127	-0.33%
2023/09/12	26.1	1387.73	41.5	1383.41	1385.00	-15.4	4,110	-0.38%
2023/09/11	50.2	1373.15	27.2	1381.05	1360.00	22.9	4,173	0.55%
2023/09/08	17.5	1398.63	19.2	1400.27	1395.00	-1.7	4,198	-0.04%
2023/09/07	40.4	1405.60	27.6	1402.08	1415.00	12.8	4,259	0.30%
2023/09/06	15.4	1454.38	15.2	1453.02	1450.00	0.2	4,250	0.00%
2023/09/05	24.3	1434.99	17.1	1434.71	1440.00	7.3	4,269	0.17%
2023/09/04	32.2	1437.04	107.6	1443.43	1445.00	-75.4	4,323	-1.74%	大賣/
2023/09/01	101.8	1472.00	17.4	1442.70	1405.00	84.4	4,332	1.95%	大買/
2023/08/31	50.3	1472.38	89.1	1461.88	1460.00	-38.8	4,336	-0.89%
2023/08/30	76.6	1502.91	20.3	1509.41	1485.00	56.3	4,326	1.30%
2023/08/29	38.5	1447.47	61.8	1446.42	1500.00	-23.3	4,352	-0.54%
2023/08/28	13.6	1415.01	33.5	1420.86	1430.00	-19.9	4,341	-0.46%
2023/08/25	15.7	1444.98	40.5	1435.32	1430.00	-24.8	4,452	-0.56%
2023/08/24	54.7	1526.54	33	1516.71	1485.00	21.7	4,433	0.49%
2023/08/23	44.5	1435.58	62.7	1438.91	1465.00	-18.1	4,424	-0.41%
2023/08/22	71.7	1384.72	75.8	1378.02	1370.00	-4	4,425	-0.09%
2023/08/21	60.3	1381.38	55.3	1372.81	1340.00	5	4,468	0.11%
2023/08/18	86.5	1359.61	53.2	1366.24	1345.00	33.3	4,420	0.75%
2023/08/17	136	1367.39	139.3	1352.90	1365.00	-3.4	4,415	-0.08%	大買/大賣/
2023/08/16	43.6	1287.60	14.7	1286.78	1285.00	28.9	4,393	0.66%
2023/08/15	61.8	1288.03	47	1270.21	1265.00	14.8	4,466	0.33%
2023/08/14	110.2	1272.77	97	1274.48	1265.00	13.2	4,463	0.30%	大買/
2023/08/11	39.6	1274.65	44.2	1282.15	1270.00	-4.6	4,490	-0.10%
2023/08/10	53.5	1274.12	66.4	1260.71	1250.00	-12.9	4,529	-0.28%
2023/08/09	46	1362.50	77	1362.15	1340.00	-31	4,485	-0.69%
2023/08/08	35.8	1358.70	28.2	1350.80	1345.00	7.6	4,499	0.17%
2023/08/07	34.8	1414.17	29.2	1418.61	1405.00	5.6	4,462	0.13%
2023/08/04	58.7	1400.29	29.9	1392.80	1380.00	28.8	4,471	0.64%
2023/08/02	71.3	1432.15	96.1	1429.63	1405.00	-24.9	4,461	-0.56%
2023/08/01	44	1483.51	55.4	1478.84	1475.00	-11.4	4,414	-0.26%
2023/07/31	8.1	1635.00	1.7	1635.00	1635.00	6.4	4,443	0.14%
2023/07/28	10.2	1807.15	33.5	1809.29	1815.00	-23.3	4,541	-0.51%
2023/07/27	23.2	1844.61	16.5	1846.08	1825.00	6.7	4,599	0.15%
2023/07/26	57.5	1885.32	64.3	1886.02	1840.00	-6.9	4,641	-0.15%
2023/07/25	34.4	1940.43	33.4	1938.21	1885.00	1	4,702	0.02%
2023/07/24	15	1893.02	11.1	1895.90	1885.00	4	4,724	0.08%
2023/07/21	46.4	1881.12	53.2	1852.89	1905.00	-6.8	4,778	-0.14%
2023/07/20	9.1	1838.22	7	1826.45	1830.00	2.1	4,868	0.04%
2023/07/19	39.1	1877.05	41.3	1870.34	1850.00	-2.3	4,859	-0.05%
2023/07/18	34.3	1812.45	36.6	1823.54	1790.00	-2.4	4,850	-0.05%
2023/07/17	34.5	1822.74	29.1	1835.84	1795.00	5.4	4,842	0.11%
2023/07/14	30.4	1806.33	32.7	1806.09	1870.00	-2.3	4,826	-0.05%
2023/07/13	20.8	1731.94	41.2	1742.72	1750.00	-20.4	4,810	-0.42%
2023/07/12	20.5	1646.00	21.3	1634.18	1630.00	-0.8	4,728	-0.02%
2023/07/11	8.5	1613.26	24.2	1598.51	1585.00	-15.7	4,749	-0.33%
2023/07/10	44	1620.68	41	1617.44	1615.00	3	4,750	0.06%
2023/07/07	23.4	1632.98	18.1	1618.39	1600.00	5.3	4,775	0.11%
2023/07/06	53.4	1651.06	10.5	1662.42	1650.00	42.9	4,798	0.89%
2023/07/05	48.5	1609.77	32.4	1617.74	1635.00	16.2	4,824	0.33%
2023/07/04	21.1	1688.07	19.7	1685.16	1700.00	1.4	4,826	0.03%
2023/07/03	28.3	1654.81	24.3	1650.89	1670.00	3.9	4,860	0.08%
2023/06/30	9.1	1597.27	10.1	1604.06	1605.00	-1.1	4,914	-0.02%
2023/06/29	48.2	1600.91	50	1583.41	1600.00	-1.9	4,975	-0.04%
2023/06/28	36.6	1561.24	34.3	1568.49	1550.00	2.3	5,083	0.05%
2023/06/27	19.9	1592.33	40.6	1588.48	1560.00	-20.7	5,115	-0.40%
2023/06/26	33.2	1611.93	34.2	1618.23	1615.00	-0.9	5,116	-0.02%
2023/06/21	23	1644.29	19.3	1637.60	1625.00	3.8	5,171	0.07%
2023/06/20	29.4	1688.28	29.1	1697.22	1690.00	0.3	5,237	0.01%
2023/06/19	22.2	1686.94	31.4	1672.58	1700.00	-9.2	5,267	-0.18%
2023/06/16	20.2	1654.02	21.1	1657.35	1650.00	-1	5,328	-0.02%
2023/06/15	33.7	1651.08	70.4	1661.34	1645.00	-36.7	5,344	-0.69%
2023/06/14	59.2	1545.76	81.8	1547.70	1565.00	-22.6	5,390	-0.42%
2023/06/13	87.8	1543.62	68.1	1540.94	1545.00	19.7	5,427	0.36%
2023/06/12	27.6	1458.09	19.5	1448.81	1465.00	8.2	5,431	0.15%
2023/06/09	56.6	1431.91	54.2	1418.19	1405.00	2.4	5,444	0.04%
2023/06/08	58.2	1394.51	50.3	1411.89	1385.00	7.9	5,478	0.14%
2023/06/07	16.2	1463.76	14.2	1462.26	1465.00	2	5,482	0.04%
2023/06/06	21.5	1455.58	48.4	1453.23	1455.00	-27	5,525	-0.49%
2023/06/05	5.6	1445.07	7.4	1454.91	1440.00	-1.8	5,570	-0.03%
2023/06/02	25	1504.44	71.6	1492.08	1425.00	-46.6	5,613	-0.83%
2023/06/01	15.2	1514.43	18.2	1513.36	1535.00	-3	5,680	-0.05%
2023/05/31	33.1	1506.21	39.3	1502.15	1495.00	-6.2	5,798	-0.11%
2023/05/30	19.9	1502.86	18.6	1502.96	1490.00	1.3	5,728	0.02%
2023/05/29	48.1	1510.55	44.6	1502.33	1515.00	3.5	5,766	0.06%
2023/05/26	79	1436.55	72.9	1435.07	1435.00	6	5,783	0.10%
2023/05/25	31.4	1376.17	69.8	1371.45	1390.00	-38.4	5,721	-0.67%
2023/05/24	56.5	1263.41	29.4	1257.31	1265.00	27.1	5,684	0.48%
2023/05/23	46.3	1297.07	53.5	1298.80	1285.00	-7.2	5,731	-0.13%
2023/05/22	54.4	1285.55	40.2	1290.76	1275.00	14.2	5,822	0.24%
2023/05/19	145.1	1237.34	77.7	1241.36	1280.00	67.5	5,888	1.15%	大買/
2023/05/18	38.2	1183.81	29.2	1182.40	1165.00	9	5,967	0.15%
2023/05/17	22.9	1158.90	65.2	1158.39	1165.00	-42.3	6,047	-0.70%
2023/05/16	43.2	1150.97	33.2	1150.85	1130.00	10.1	6,119	0.16%
2023/05/15	24.2	1146.82	29	1142.94	1130.00	-4.8	6,150	-0.08%
2023/05/12	27.2	1150.57	63.8	1136.13	1170.00	-36.6	6,256	-0.58%
2023/05/11	20.5	1126.69	20.2	1122.23	1105.00	0.2	6,376	0.00%
2023/05/10	92.5	1126.74	38.5	1130.34	1130.00	54	6,464	0.84%
2023/05/09	33	1141.04	37.6	1139.72	1140.00	-4.5	6,503	-0.07%
2023/05/08	37.3	1151.97	36.1	1154.83	1125.00	1.1	6,559	0.02%
2023/05/05	47.6	1127.83	46.5	1127.93	1140.00	1.1	6,623	0.02%
2023/05/04	61.3	1108.43	102.8	1113.87	1105.00	-41.6	6,676	-0.62%	大賣/
2023/05/03	67.6	1089.07	46.8	1091.89	1080.00	20.8	6,633	0.31%
2023/05/02	98.4	1061.35	93.4	1058.37	1095.00	4.9	6,607	0.07%
2023/04/28	65.3	995.46	62.2	997.91	996.00	3.1	6,628	0.05%
2023/04/27	95.2	968.68	93.1	973.05	970.00	2.1	6,611	0.03%
2023/04/26	76.3	946.55	76.5	940.94	957.00	-0.1	6,598	0.00%
2023/04/25	78.8	963.28	78.5	968.33	933.00	0.3	6,626	0.00%
2023/04/24	34.1	1018.83	33.1	1016.54	1020.00	0.9	6,556	0.01%
2023/04/21	39.5	1033.19	39.1	1025.23	1015.00	0.3	6,625	0.00%
2023/04/20	34.1	1046.02	31.3	1048.71	1050.00	2.8	6,649	0.04%
2023/04/19	36.1	1035.70	62	1038.15	1030.00	-25.9	6,737	-0.39%
2023/04/18	47.1	1049.53	135.1	1074.50	1025.00	-88	6,847	-1.28%	大賣/
2023/04/17	36.2	1079.74	33	1079.85	1070.00	3.2	6,910	0.05%
2023/04/14	87.6	1076.95	84.3	1069.59	1085.00	3.2	6,975	0.05%
2023/04/13	41.1	1040.56	47	1043.72	1030.00	-5.9	6,998	-0.08%
2023/04/12	60.3	1063.60	75.5	1063.44	1070.00	-15.2	7,067	-0.21%
2023/04/11	103.8	1086.59	30.1	1085.51	1070.00	73.8	7,105	1.04%	大買/
2023/04/10	44.2	1101.36	39.7	1102.46	1100.00	4.5	7,221	0.06%
2023/04/07	60.3	1079.81	137.3	1059.56	1080.00	-76.9	7,208	-1.07%	大賣/
2023/04/06	62.3	1052.73	41.1	1053.05	1070.00	21.2	7,232	0.29%
2023/03/31	85.4	1070.67	74.4	1061.18	1085.00	11	7,240	0.15%
2023/03/30	124.2	1047.46	40.1	1042.86	1050.00	84	7,257	1.16%	大買/
2023/03/29	58.8	1049.46	66	1055.12	1010.00	-7.2	7,282	-0.10%
2023/03/28	94	1125.81	30.2	1133.70	1105.00	63.8	7,304	0.87%
2023/03/27	57.2	1171.38	71.1	1173.10	1180.00	-13.9	7,304	-0.19%
2023/03/24	99.3	1203.24	58.8	1195.66	1165.00	40.4	7,341	0.55%
2023/03/23	160.7	1167.67	135.4	1189.63	1195.00	25.3	7,318	0.35%	大買/大賣/
2023/03/22	17.2	1152.81	88.4	1149.06	1160.00	-71.2	7,311	-0.97%
2023/03/21	111.2	1142.08	54.1	1126.29	1125.00	57	7,354	0.78%	大買/
2023/03/20	28.3	1163.93	71.3	1168.02	1170.00	-43	7,337	-0.59%
2023/03/17	85.4	1155.22	98.4	1159.49	1130.00	-13.1	7,407	-0.18%
2023/03/16	44.5	1115.25	24	1111.06	1100.00	20.4	7,351	0.28%
2023/03/15	21.1	1124.87	26.8	1140.96	1115.00	-5.7	7,351	-0.08%
2023/03/14	19.7	1123.89	17.1	1081.04	1060.00	2.5	7,388	0.03%
2023/03/13	25.3	1101.20	83	1100.49	1130.00	-57.7	7,412	-0.78%
2023/03/10	63.4	1084.95	64.2	1081.19	1090.00	-0.7	7,438	-0.01%
2023/03/09	62.4	1107.04	82.3	1111.26	1110.00	-19.9	7,436	-0.27%
2023/03/08	68.4	1103.86	69.4	1088.12	1105.00	-0.9	7,422	-0.01%
2023/03/07	37.2	1056.93	28.2	1069.30	1075.00	9	7,395	0.12%
2023/03/06	132	1068.40	79.2	1080.04	1075.00	52.8	7,413	0.71%	大買/
2023/03/03	88.3	1169.87	151.4	1157.68	1080.00	-63.1	7,356	-0.86%	大賣/
2023/03/02	193.3	1182.05	53	1185.38	1195.00	140.3	7,319	1.92%	大買/鉅額交易
2023/03/01	33.1	1150.14	41.2	1148.81	1180.00	-8.1	7,390	-0.11%
2023/02/24	58.4	1154.16	46.7	1148.49	1160.00	11.7	7,479	0.16%
2023/02/23	21.2	1080.60	19.7	1089.68	1115.00	1.4	7,472	0.02%
2023/02/22	38.5	997.75	42.4	1001.48	1015.00	-3.8	7,571	-0.05%
2023/02/21	62.1	1023.47	41	1019.73	1035.00	21	7,661	0.27%
2023/02/20	73.7	996.48	71.9	1001.41	995.00	1.7	7,762	0.02%
2023/02/17	91.3	965.06	98.3	966.68	976.00	-7	7,740	-0.09%
2023/02/16	181.5	970.84	120.3	970.96	958.00	61.3	7,654	0.80%	大買/大賣/
2023/02/15	80.3	918.04	84.2	919.99	926.00	-3.9	7,569	-0.05%
2023/02/14	63.3	920.22	61.1	917.28	911.00	2.2	7,512	0.03%
2023/02/13	81.3	913.98	83.3	916.18	898.00	-2.1	7,496	-0.03%
2023/02/10	103	900.94	128.3	897.27	910.00	-25.4	7,592	-0.33%	大買/大賣/
2023/02/09	99.8	939.83	73.1	940.35	920.00	26.7	7,643	0.35%
2023/02/08	58.3	889.57	66.1	899.30	925.00	-7.9	7,538	-0.10%
2023/02/07	69.3	831.72	103.9	831.62	841.00	-34.6	7,608	-0.45%	大賣/
2023/02/06	66.9	804.87	48.4	804.98	798.00	18.5	7,604	0.24%
2023/02/03	62.3	857.86	53.6	856.63	860.00	8.7	7,660	0.11%
2023/02/02	66.2	830.07	85.7	835.77	864.00	-19.5	7,792	-0.25%
2023/02/01	47.2	789.71	42	788.12	786.00	5.2	7,945	0.07%
2023/01/31	44.7	777.03	38.6	778.47	782.00	6.1	8,076	0.08%
2023/01/30	39	764.31	46.4	757.89	775.00	-7.4	8,186	-0.09%
2023/01/17	34.3	714.85	42.1	718.67	722.00	-7.9	8,243	-0.10%
2023/01/16	33.1	693.90	38	699.01	705.00	-4.9	8,321	-0.06%
2023/01/13	70	703.49	49	698.67	682.00	21	8,430	0.25%
2023/01/12	65.1	701.77	48.2	700.87	702.00	17	8,549	0.20%
2023/01/11	57.1	688.47	95.1	686.21	701.00	-38.1	8,701	-0.44%
2023/01/10	74.4	689.76	73.1	690.29	692.00	1.4	8,851	0.02%
2023/01/09	117.4	683.41	106.7	683.53	687.00	10.7	8,932	0.12%	大買/大賣/
2023/01/06	157.6	657.59	135.1	659.89	650.00	22.6	8,989	0.25%	大買/大賣/
2023/01/05	95.3	676.67	64.1	677.09	650.00	31.1	9,077	0.34%
2023/01/04	56.4	680.97	42	681.36	685.00	14.4	9,011	0.16%
2023/01/03	47.6	656.95	64.6	665.16	684.00	-17	8,930	-0.19%
2022/12/30	58.3	654.28	66.2	649.51	641.00	-7.9	8,928	-0.09%
2022/12/29	72.7	638.16	42.4	640.33	650.00	30.2	8,960	0.34%
2022/12/28	97	651.13	91.1	648.00	636.00	5.9	8,969	0.07%
2022/12/27	52	702.77	49	703.14	702.00	3	8,856	0.03%
2022/12/26	43.4	707.88	70	707.37	698.00	-26.6	8,885	-0.30%
2022/12/23	47.2	729.06	46	726.89	726.00	1.2	8,863	0.01%
2022/12/22	44.2	751.22	45.1	745.75	730.00	-0.9	8,871	-0.01%
2022/12/21	89	748.97	57	750.54	750.00	32	8,850	0.36%
2022/12/20	63.3	791.72	102.1	775.01	745.00	-38.8	8,847	-0.44%	大賣/
2022/12/19	51	793.67	17.1	792.38	812.00	33.9	8,748	0.39%
2022/12/16	29.2	783.22	19	779.79	787.00	10.2	8,737	0.12%
2022/12/15	22	785.14	23.3	785.44	784.00	-1.3	8,727	-0.02%
2022/12/14	50.1	789.71	84.4	791.87	790.00	-34.3	8,697	-0.39%
2022/12/13	41.6	776.16	54	780.98	767.00	-12.4	8,618	-0.14%
2022/12/12	31.1	771.69	31	774.84	762.00	0.1	8,540	0.00%
2022/12/09	53.8	787.10	55.6	787.98	794.00	-1.8	8,515	-0.02%
2022/12/08	32.3	755.62	36	754.64	763.00	-3.8	8,504	-0.04%
2022/12/07	47.2	753.70	43.5	752.05	742.00	3.7	8,511	0.04%
2022/12/06	53.5	772.95	50	773.86	764.00	3.4	8,508	0.04%
2022/12/05	34.4	769.34	32.2	764.81	761.00	2.2	8,527	0.03%
2022/12/02	22.2	755.98	28.2	753.66	776.00	-6.1	8,548	-0.07%
2022/12/01	21	751.90	27	751.11	740.00	-6	8,524	-0.07%
2022/11/30	29	737.24	25.1	736.09	731.00	3.9	8,531	0.05%
2022/11/29	27	724.85	25	725.52	727.00	2	8,517	0.02%
2022/11/28	42	744.29	41.1	743.28	732.00	0.9	8,537	0.01%
2022/11/25	37.1	740.68	37	738.22	740.00	0.1	8,506	0.00%
2022/11/24	53.1	730.33	55.7	732.92	745.00	-2.6	8,455	-0.03%
2022/11/23	103.2	712.10	113.1	711.50	706.00	-9.9	8,382	-0.12%	大買/大賣/
2022/11/22	65.3	711.44	114.1	710.80	718.00	-48.8	8,293	-0.59%	大賣/
2022/11/21	37.1	737.22	39.1	737.97	735.00	-2	8,222	-0.02%
2022/11/18	79.3	739.64	75.1	739.12	732.00	4.2	8,162	0.05%
2022/11/17	93.2	714.21	89	711.79	735.00	4.1	8,035	0.05%
2022/11/16	93.2	672.78	135.8	669.24	694.00	-42.6	7,895	-0.54%	大賣/
2022/11/15	72.2	647.19	68	647.61	648.00	4.2	7,755	0.05%
2022/11/14	43.2	642.01	43.4	640.43	644.00	-0.2	7,727	0.00%
2022/11/11	74	639.62	66.4	638.98	640.00	7.6	7,746	0.10%
2022/11/10	58	592.76	70.1	592.65	597.00	-12.1	7,659	-0.16%
2022/11/09	70.3	584.05	55	584.82	591.00	15.3	7,625	0.20%
2022/11/08	147.4	586.92	141.5	582.88	575.00	5.9	7,619	0.08%	大買/大賣/
2022/11/07	125.1	567.02	121.3	568.09	575.00	3.8	7,477	0.05%	大買/大賣/
2022/11/04	73.4	543.77	91.3	543.74	544.00	-17.9	7,361	-0.24%
2022/11/03	149	528.14	143.7	525.90	544.00	5.3	7,287	0.07%	大買/大賣/
2022/11/02	67.1	496.00	68.6	496.90	508.00	-1.5	7,153	-0.02%
2022/11/01	111.2	487.04	121.1	487.04	493.50	-9.9	7,105	-0.14%	大買/大賣/
2022/10/31	170.1	479.87	176.8	479.41	487.50	-6.7	7,021	-0.10%	大買/大賣/
2022/10/28	150.2	448.36	185.5	454.06	470.50	-35.3	6,845	-0.52%	大買/大賣/
2022/10/27	121.1	417.79	125.2	418.44	428.00	-4.1	6,614	-0.06%	大買/大賣/
2022/10/26	106.2	391.99	117.3	390.83	398.50	-11.1	6,508	-0.17%	大買/大賣/
2022/10/25	118	399.94	130.3	398.52	399.00	-12.3	6,457	-0.19%	大買/大賣/
2022/10/24	191	411.84	189.4	408.67	399.00	1.7	6,438	0.03%	大買/大賣/
2022/10/21	217.5	409.31	103	407.46	398.50	114.5	6,349	1.80%	大買/大賣/鉅額交易
2022/10/20	239.1	420.65	249.1	420.37	427.00	-10	6,236	-0.16%	大買/大賣/
2022/10/19	193.7	425.67	239	424.80	421.50	-45.3	6,037	-0.75%	大買/大賣/
2022/10/18	224.4	424.06	194.1	418.08	413.00	30.3	5,869	0.52%	大買/大賣/
2022/10/17	184.1	429.52	205	428.51	446.50	-21	5,699	-0.37%	大買/大賣/
2022/10/14	199.5	456.07	216.3	456.21	433.00	-16.7	5,590	-0.30%	大買/大賣/
2022/10/13	135.5	473.88	154.2	464.50	444.50	-18.7	5,502	-0.34%	大買/大賣/
2022/10/12	13.2	499.32	12.3	496.38	493.50	0.8	5,313	0.02%
2022/10/11	13.3	548.00	0	0.00	548.00	13.3	5,376	0.25%
2022/10/07	65.1	602.84	48.2	603.09	608.00	17	5,505	0.31%
2022/10/06	51.3	600.08	64.4	600.00	616.00	-13.2	5,522	-0.24%
2022/10/05	41.1	587.18	38.1	579.10	573.00	3.1	5,441	0.06%
2022/10/04	42	584.54	54.2	585.66	590.00	-12.2	5,416	-0.22%
2022/10/03	45.3	573.43	40	572.18	564.00	5.3	5,396	0.10%
2022/09/30	42.1	577.82	27.1	579.53	589.00	15	5,414	0.28%
2022/09/29	68.2	578.65	77.2	581.46	576.00	-9	5,453	-0.17%
2022/09/28	62	570.61	50	567.60	560.00	12	5,460	0.22%
2022/09/27	217.2	572.48	134	572.46	585.00	83.2	5,476	1.52%	大買/大賣/
2022/09/26	29.1	580.27	25.1	581.71	576.00	4	5,435	0.07%
2022/09/23	20.2	593.95	23.5	594.18	583.00	-3.3	5,440	-0.06%
2022/09/22	37.1	601.66	26.2	602.90	606.00	10.9	5,412	0.20%
2022/09/21	19.3	588.25	19.2	589.66	595.00	0.1	5,388	0.00%
2022/09/20	20	582.00	28.1	584.38	588.00	-8.1	5,407	-0.15%
2022/09/19	18	575.00	16.2	575.43	574.00	1.8	5,413	0.03%
2022/09/16	43.1	586.18	38.3	582.62	575.00	4.9	5,419	0.09%
2022/09/15	69.2	607.19	58.7	605.46	595.00	10.6	5,408	0.20%
2022/09/14	35.1	587.48	54.2	587.72	597.00	-19.1	5,350	-0.36%
2022/09/13	37.3	590.00	38.5	590.69	592.00	-1.2	5,290	-0.02%
2022/09/12	77.1	581.15	113.6	584.67	589.00	-36.5	5,245	-0.70%	大賣/
2022/09/08	120	552.09	107.3	555.97	562.00	12.7	5,155	0.25%	大買/大賣/
2022/09/07	43.2	527.31	39	528.15	530.00	4.2	5,066	0.08%
2022/09/06	42.2	540.64	83.4	540.66	535.00	-41.2	5,009	-0.82%
2022/09/05	27.3	528.61	14.3	527.75	524.00	13	4,974	0.26%
2022/09/02	51.6	542.64	102.1	550.56	542.00	-50.5	4,948	-1.02%	大賣/
2022/09/01	43	529.36	27	529.89	521.00	16	4,914	0.33%
2022/08/31	54	543.37	13.4	541.68	542.00	40.6	4,906	0.83%
2022/08/30	47.3	543.91	23	543.83	543.00	24.3	4,958	0.49%
2022/08/29	31.8	545.36	30.3	544.24	549.00	1.5	4,929	0.03%
2022/08/26	91.3	577.60	41.1	578.50	560.00	50.3	4,887	1.03%
2022/08/25	54.2	593.53	24.1	592.07	587.00	30.1	4,832	0.62%
2022/08/24	40.3	588.32	16	587.44	581.00	24.3	4,837	0.50%
2022/08/23	29.5	580.58	34.2	577.28	587.00	-4.7	4,827	-0.10%
2022/08/22	23.5	590.14	22.1	588.26	579.00	1.4	4,806	0.03%
2022/08/19	135.4	600.86	76.6	601.02	596.00	58.8	4,796	1.23%	大買/
2022/08/18	60.2	580.22	66.8	576.87	590.00	-6.7	4,735	-0.14%
2022/08/17	12.2	562.42	17.1	560.82	562.00	-4.9	4,710	-0.10%
2022/08/16	29.2	571.73	83.1	571.82	567.00	-53.9	4,724	-1.14%
2022/08/15	105.1	564.37	70.5	567.45	572.00	34.6	4,717	0.73%	大買/
2022/08/12	23.3	544.72	77.3	547.51	548.00	-54	4,705	-1.15%
2022/08/11	69.2	540.18	48.2	541.71	540.00	21	4,760	0.44%
2022/08/10	17	525.76	9.1	525.00	522.00	7.9	4,722	0.17%
2022/08/09	40.5	530.13	39.1	532.83	536.00	1.4	4,736	0.03%
2022/08/08	58.1	545.89	31.1	544.37	546.00	27	4,719	0.57%
2022/08/05	30.1	536.88	84.2	537.04	549.00	-54.2	4,800	-1.13%
2022/08/04	66.6	517.00	61.2	516.53	520.00	5.3	4,856	0.11%
2022/08/03	42.2	506.25	41	506.33	503.00	1.2	4,803	0.03%
2022/08/02	43.1	506.63	30.9	505.32	511.00	12.2	4,826	0.25%
2022/08/01	42	526.66	53	522.38	531.00	-11	4,782	-0.23%
2022/07/29	77.3	526.05	211	518.90	505.00	-133.8	4,755	-2.81%	大賣/鉅額交易
2022/07/28	40.3	538.98	116.1	532.92	524.00	-75.8	4,692	-1.62%	大賣/
2022/07/27	25.4	535.04	15.4	534.91	544.00	10	4,654	0.21%
2022/07/26	36.5	545.33	24.1	545.12	546.00	12.4	4,627	0.27%
2022/07/25	28	545.64	29.1	543.75	549.00	-1.1	4,642	-0.02%
2022/07/22	38.2	549.92	42.2	549.46	537.00	-4	4,600	-0.09%
2022/07/21	53.5	551.02	56.4	549.66	553.00	-2.9	4,550	-0.06%
2022/07/20	137.1	554.81	55.4	554.35	555.00	81.7	4,513	1.81%	大買/
2022/07/19	25.1	533.19	21.1	530.72	533.00	4.1	4,430	0.09%
2022/07/18	70.2	533.69	65.4	533.60	540.00	4.8	4,398	0.11%
2022/07/15	73.2	495.33	88.4	497.56	516.00	-15.3	4,277	-0.36%
2022/07/14	60	464.12	59	465.78	478.00	1	4,139	0.02%
2022/07/13	30.2	462.43	36	461.18	460.00	-5.8	4,037	-0.14%
2022/07/12	23.6	437.67	38.2	440.65	433.00	-14.6	3,986	-0.37%
2022/07/11	29	477.28	35	477.51	475.00	-6	3,923	-0.15%
2022/07/08	106.3	481.18	64	480.85	478.50	42.3	3,873	1.09%	大買/
2022/07/07	40.2	453.33	87.1	453.30	469.00	-46.9	3,781	-1.24%
2022/07/06	77.1	443.32	99.2	442.66	435.50	-22.1	3,687	-0.60%
2022/07/05	42.2	446.27	37.1	448.22	450.50	5.2	3,602	0.14%
2022/07/04	23.1	458.32	24.5	456.00	462.50	-1.4	3,516	-0.04%
2022/07/01	25.5	468.30	21	458.52	439.00	4.5	3,466	0.13%
2022/06/30	16.1	492.02	20.2	489.28	481.00	-4.1	3,396	-0.12%
2022/06/29	38.4	510.17	9.2	509.57	511.00	29.2	3,361	0.87%
2022/06/28	26	526.58	20.3	524.35	522.00	5.7	3,321	0.17%
2022/06/27	41	530.61	9.4	525.12	534.00	31.6	3,285	0.96%
2022/06/24	29.2	492.11	31	491.16	486.00	-1.8	3,254	-0.05%
2022/06/23	19.1	476.91	18.1	477.30	480.50	1.1	3,221	0.03%
2022/06/22	24.5	491.83	21.1	484.47	474.00	3.4	3,193	0.11%
2022/06/21	18.1	514.27	20	514.20	516.00	-1.9	3,152	-0.06%
2022/06/20	12	515.06	16	511.31	505.00	-4	3,185	-0.12%
2022/06/17	20.3	533.76	34.2	530.99	530.00	-13.9	3,178	-0.44%
2022/06/16	16.8	565.13	18	560.44	541.00	-1.2	3,119	-0.04%
2022/06/15	12.7	567.11	14	566.36	560.00	-1.3	3,094	-0.04%
2022/06/14	24.5	563.69	28.2	563.57	566.00	-3.7	3,084	-0.12%
2022/06/13	11.7	572.87	10.1	570.57	573.00	1.6	3,037	0.05%
2022/06/10	49	583.82	42.4	583.47	588.00	6.6	3,023	0.22%
2022/06/09	29.1	578.72	50	576.84	575.00	-21	2,962	-0.71%
2022/06/08	34.1	575.40	44.4	579.07	584.00	-10.3	2,910	-0.35%
2022/06/07	13.1	548.84	16.1	556.71	560.00	-3	2,840	-0.11%
2022/06/06	5.3	534.65	5	538.82	538.00	0.3	2,818	0.01%
2022/06/02	12.3	552.27	13.1	550.37	542.00	-0.8	2,806	-0.03%
2022/06/01	17.3	570.83	160.7	566.78	566.00	-143.5	2,782	-5.15%	大賣/鉅額交易
2022/05/31	14.2	562.07	103.1	561.94	553.00	-88.9	2,738	-3.25%	大賣/
2022/05/30	10	563.10	8.5	565.60	555.00	1.5	2,725	0.06%
2022/05/27	18.3	564.53	17	561.06	555.00	1.3	2,706	0.05%
2022/05/26	27.3	571.92	26.2	569.83	563.00	1.1	2,668	0.04%
2022/05/25	32.2	563.53	38.8	564.58	576.00	-6.6	2,632	-0.25%
2022/05/24	25.3	561.64	34.1	559.05	555.00	-8.8	2,581	-0.34%
2022/05/23	45.2	567.39	52.4	566.18	561.00	-7.2	2,540	-0.28%
2022/05/20	71.3	559.70	50.8	562.66	573.00	20.5	2,505	0.82%
2022/05/19	59.7	542.91	71.8	542.53	547.00	-12.1	2,412	-0.50%
2022/05/18	18.2	528.70	20.3	531.26	535.00	-2.1	2,292	-0.09%
2022/05/17	24.1	520.84	31.1	522.90	529.00	-7.1	2,261	-0.31%
2022/05/16	17.1	524.91	17.4	522.20	517.00	-0.3	2,238	-0.01%
2022/05/13	100.2	517.04	74.7	516.83	518.00	25.5	2,177	1.17%
2022/05/12	75.4	514.79	92.3	516.61	505.00	-16.9	2,042	-0.83%
2022/05/11	22.2	495.78	30.6	495.33	499.00	-8.4	1,906	-0.44%
2022/05/10	65.6	478.69	70.2	483.93	497.00	-4.6	1,891	-0.24%
2022/05/09	19.1	474.51	11.8	472.45	466.00	7.3	1,838	0.39%
2022/05/06	38	487.14	51.2	488.47	491.00	-13.2	1,821	-0.72%
2022/05/05	56.3	487.27	34.1	485.95	488.00	22.2	1,794	1.24%
2022/05/04	11.1	440.59	10.3	442.71	447.00	0.8	1,728	0.05%
2022/05/03	14	426.48	17.1	424.13	432.00	-3.1	1,708	-0.18%
2022/04/29	7.2	399.80	7.1	402.51	414.50	0.1	1,677	0.00%
2022/04/28	8.2	383.49	4	385.00	383.00	4.2	1,647	0.25%
2022/04/27	12.1	374.39	11.1	377.08	384.00	1	1,639	0.06%
2022/04/26	16.6	396.24	27.2	392.74	391.00	-10.5	1,624	-0.65%
2022/04/25	4.1	413.47	4	411.38	406.00	0.1	1,610	0.00%
2022/04/22	5.1	453.28	6.7	450.74	444.00	-1.6	1,596	-0.10%
2022/04/21	4.1	471.97	2.2	468.87	472.50	2	1,604	0.12%
2022/04/20	2.1	472.91	4	466.38	469.50	-1.9	1,601	-0.12%
2022/04/19	6.1	477.36	4.1	472.60	471.00	2.1	1,598	0.13%
2022/04/18	8	470.83	11.2	465.52	469.00	-3.1	1,605	-0.20%
2022/04/15	5.1	459.92	19	460.50	457.50	-13.9	1,600	-0.87%
2022/04/14	7.1	477.72	2	476.00	478.00	5.1	1,619	0.31%
2022/04/13	8	476.57	9	477.89	480.00	-1	1,654	-0.06%
2022/04/12	5	473.40	6.4	471.74	474.50	-1.4	1,652	-0.09%
2022/04/11	7.3	465.03	28.3	465.18	460.00	-21	1,644	-1.28%
2022/04/08	8.1	482.83	4	479.25	478.00	4.1	1,636	0.25%
2022/04/07	7	490.14	6	495.08	482.00	1	1,633	0.06%
2022/04/06	6.2	492.55	3.2	493.56	490.00	3	1,614	0.18%
2022/04/01	2.1	503.78	3.4	505.59	508.00	-1.3	1,606	-0.08%
2022/03/31	5.5	507.09	2.3	505.66	505.00	3.2	1,604	0.20%
2022/03/30	15.4	528.57	5.4	530.08	520.00	10	1,594	0.63%
2022/03/29	3.5	514.16	9	514.56	518.00	-5.6	1,573	-0.36%
2022/03/28	10.6	511.04	4.2	508.52	508.00	6.4	1,561	0.41%
2022/03/25	14.2	520.74	65.4	520.13	513.00	-51.1	1,556	-3.28%
2022/03/24	12.8	511.55	10.1	513.70	518.00	2.8	1,536	0.18%
2022/03/23	38.8	512.67	9.1	512.12	517.00	29.7	1,576	1.88%
2022/03/22	7.1	478.80	17.6	481.32	488.00	-10.5	1,580	-0.66%
2022/03/21	21	460.95	0.2	461.75	459.00	20.8	1,555	1.34%
2022/03/18	1.1	457.55	3.2	455.73	459.00	-2	1,558	-0.13%
2022/03/17	5	455.30	7.4	459.30	463.00	-2.3	1,562	-0.15%
2022/03/16	2.4	431.12	1	440.00	431.50	1.4	1,549	0.09%
2022/03/15	5.2	433.57	4.1	432.20	427.00	1.1	1,564	0.07%
2022/03/14	0.4	468.57	0.1	466.50	463.00	0.3	1,558	0.02%
2022/03/11	3	470.18	0.1	473.50	475.00	2.9	1,574	0.19%
2022/03/10	2	470.75	3.5	474.79	475.50	-1.5	1,592	-0.09%
2022/03/09	1.1	456.36	2.2	456.42	455.00	-1.1	1,600	-0.07%
2022/03/08	8	446.30	10.1	445.10	444.00	-2.1	1,607	-0.13%
2022/03/07	15.7	453.84	7.1	454.62	447.00	8.6	1,606	0.54%
2022/03/04	16.1	479.18	13	478.35	477.00	3.1	1,599	0.19%
2022/03/03	6.1	476.42	17.4	482.81	482.00	-11.3	1,603	-0.71%
2022/03/02	9.2	465.68	16.1	465.41	471.00	-6.9	1,593	-0.44%
2022/03/01	20	463.35	6.6	463.89	462.00	13.4	1,624	0.83%
2022/02/25	2.6	449.85	7.1	452.50	457.00	-4.4	1,646	-0.27%
2022/02/24	6.4	445.41	5	446.10	440.00	1.4	1,663	0.08%
2022/02/23	6.1	456.70	6	456.25	452.50	0.1	1,661	0.01%
2022/02/22	16.7	461.13	26	461.25	451.00	-9.3	1,687	-0.55%
2022/02/21	3	465.50	5	471.40	476.00	-2	1,689	-0.12%
2022/02/18	1.1	462.85	1	457.00	463.00	0.1	1,717	0.00%
2022/02/17	13.1	467.28	4.1	465.04	458.50	9	1,739	0.52%
2022/02/16	27	480.28	7.1	479.72	477.00	20	1,751	1.14%
2022/02/15	4.1	466.91	4	467.25	464.50	0.1	1,750	0.00%
2022/02/14	6	461.01	6.1	459.63	461.00	0	1,786	0.00%
2022/02/11	0	474.00	5	475.00	470.00	-5	1,800	-0.28%
2022/02/10	6.2	466.97	5.8	471.01	473.00	0.4	1,846	0.02%
2022/02/09	14.1	467.00	24.1	470.62	476.00	-10	1,863	-0.54%
2022/02/08	5.1	452.34	15.1	453.53	458.00	-10	1,860	-0.54%
2022/02/07	24.5	452.75	16	449.63	440.50	8.5	1,861	0.46%
2022/01/26	4.1	472.15	5	470.80	472.50	-0.9	1,828	-0.05%
2022/01/25	4.2	470.68	5	474.10	467.00	-0.8	1,855	-0.04%
2022/01/24	1	484.99	11	470.18	485.00	-10	1,888	-0.53%
2022/01/21	25.1	493.11	10.2	491.80	486.50	14.9	1,924	0.77%
2022/01/20	6.1	498.50	0	0.00	495.50	6.1	1,983	0.31%
2022/01/19	26.5	512.98	2.3	511.78	504.00	24.2	2,021	1.20%
2022/01/18	6.4	530.55	13.1	532.88	523.00	-6.8	2,067	-0.33%
2022/01/17	15.1	509.49	2	515.00	517.00	13.1	2,108	0.62%
2022/01/14	7	495.73	76	495.09	507.00	-69	2,221	-3.11%
2022/01/13	3	505.31	16	498.56	498.00	-13	2,277	-0.57%
2022/01/12	3	505.33	3.1	505.65	505.00	-0.1	2,315	0.00%
2022/01/11	8.3	508.45	7	502.14	505.00	1.3	2,362	0.06%
2022/01/10	3.1	523.69	12	522.00	523.00	-9	2,378	-0.38%
2022/01/07	4.4	529.91	4.6	532.20	527.00	-0.2	2,463	-0.01%
2022/01/06	15.6	556.03	186.4	544.19	545.00	-170.8	2,478	-6.89%	大賣/鉅額交易
2022/01/05	10.3	581.76	6	583.33	580.00	4.3	2,491	0.17%
2022/01/04	10.5	589.86	9.1	587.13	582.00	1.5	2,535	0.06%
2022/01/03	6.1	584.65	0	0.00	580.00	6.1	2,653	0.23%
2021/12/30	7.1	588.30	4	590.25	586.00	3.1	2,738	0.11%
2021/12/29	6	592.50	2	593.50	591.00	4	2,812	0.14%
2021/12/28	6	598.16	7	591.87	591.00	-1	2,895	-0.03%
2021/12/27	5.2	593.61	7	594.86	595.00	-1.9	2,931	-0.06%
2021/12/24	1	611.87	1	605.00	604.00	0	2,960	0.00%
2021/12/23	8.2	608.26	10	612.40	603.00	-1.8	3,015	-0.06%
2021/12/22	12.2	609.95	5	608.60	606.00	7.2	3,060	0.24%
2021/12/21	5	610.20	5	611.40	612.00	0	3,087	0.00%
2021/12/20	4	601.75	5	606.40	601.00	-1	3,118	-0.03%
2021/12/17	34.2	631.93	33.4	619.25	604.00	0.8	3,201	0.03%
2021/12/16	27.1	630.50	21.3	627.69	661.00	5.8	3,180	0.18%
2021/12/15	12	600.00	3	597.68	601.00	9	3,171	0.28%
2021/12/13	2	589.03	2.1	592.81	592.00	-0.1	3,381	0.00%
2021/12/10	1	573.98	2	580.00	584.00	-1	3,472	-0.03%
2021/12/09	3	583.02	13.6	584.88	587.00	-10.6	3,561	-0.30%
2021/12/08	8	574.38	7	575.57	573.00	1	3,565	0.03%
2021/12/07	15.3	568.29	11.2	570.06	568.00	4.1	3,579	0.11%
2021/12/06	12.9	577.90	4.2	572.62	572.00	8.6	3,568	0.24%
2021/12/03	8.3	608.42	14	604.80	599.00	-5.7	3,569	-0.16%
2021/12/02	8	596.38	2	597.00	595.00	6	3,574	0.17%
2021/12/01	7	586.71	7	588.71	592.00	0	3,588	0.00%
2021/11/30	7	584.14	6	586.50	589.00	1	3,622	0.03%
2021/11/29	13	571.22	14.2	571.65	580.00	-1.2	3,680	-0.03%
2021/11/26	12	563.92	13.3	563.60	567.00	-1.3	3,708	-0.04%
2021/11/25	17.1	563.08	37.7	561.09	560.00	-20.6	3,724	-0.55%
2021/11/24	15.1	577.19	34.4	574.30	572.00	-19.3	3,706	-0.52%
2021/11/23	20.1	585.94	12.4	587.63	582.00	7.8	3,695	0.21%
2021/11/22	3.1	604.61	1	607.00	610.00	2.1	3,775	0.06%
2021/11/19	15.1	614.01	15.1	607.41	600.00	0	3,783	0.00%
2021/11/18	4.1	601.71	8.2	602.37	598.00	-4.1	3,770	-0.11%
2021/11/17	7.2	598.57	19.3	593.35	604.00	-12.1	3,763	-0.32%
2021/11/16	14	584.43	20.4	587.06	586.00	-6.4	3,734	-0.17%
2021/11/15	15.1	579.32	20.2	576.92	570.00	-5.1	3,718	-0.14%
2021/11/12	18	588.67	14.5	589.56	578.00	3.5	3,700	0.09%
2021/11/11	15.1	585.64	15	584.93	588.00	0.1	3,678	0.00%
2021/11/10	15.2	583.14	13.2	582.95	583.00	2	3,648	0.05%
2021/11/09	19.2	594.65	63	592.83	591.00	-43.8	3,628	-1.21%
2021/11/08	32.5	616.92	34	608.00	598.00	-1.5	3,596	-0.04%
2021/11/05	7	607.29	8	611.13	618.00	-1	3,552	-0.03%
2021/11/04	4.1	608.02	12	607.67	603.00	-7.9	3,533	-0.22%
2021/11/03	12	601.67	12.1	602.32	605.00	-0.1	3,518	0.00%
2021/11/02	6.2	606.48	6	602.67	594.00	0.2	3,493	0.00%
2021/11/01	22	616.09	24	615.08	609.00	-2	3,480	-0.06%
2021/10/29	12	604.83	14	602.64	598.00	-2	3,466	-0.06%
2021/10/28	37	608.90	40.1	606.03	599.00	-3.1	3,456	-0.09%
2021/10/27	29	585.21	27	584.30	600.00	2	3,402	0.06%
2021/10/26	28.1	583.73	29.3	577.61	567.00	-1.2	3,366	-0.03%
2021/10/25	31.3	580.73	24.4	579.47	580.00	6.9	3,316	0.21%
2021/10/22	54.2	553.88	60.7	561.51	572.00	-6.5	3,281	-0.20%
2021/10/21	46	533.28	40.2	536.22	532.00	5.8	3,229	0.18%
2021/10/20	23	516.61	22	518.00	521.00	1	3,160	0.03%
2021/10/19	22.1	513.48	23	514.52	517.00	-0.9	3,136	-0.03%
2021/10/18	18	508.11	17.3	505.83	505.00	0.7	3,103	0.02%
2021/10/15	52	518.19	44.6	510.94	502.00	7.4	3,085	0.24%
2021/10/14	19.2	501.95	22.1	503.56	505.00	-2.9	3,006	-0.10%
2021/10/13	20	515.79	27	502.91	496.50	-7	2,973	-0.24%
2021/10/12	27.3	527.55	39	528.28	519.00	-11.7	2,946	-0.40%
2021/10/08	69.1	527.97	73.6	530.47	532.00	-4.5	2,914	-0.15%
2021/10/07	48.2	511.95	54.5	515.72	528.00	-6.4	2,796	-0.23%
2021/10/06	46.1	492.10	49	491.55	480.00	-3	2,746	-0.11%
2021/10/05	32	465.51	34.2	468.74	483.50	-2.2	2,717	-0.08%
2021/10/04	30.3	481.66	25.2	472.26	464.00	5.1	2,661	0.19%
2021/10/01	21.1	486.87	36	486.78	481.50	-15	2,650	-0.56%
2021/09/30	27.2	492.34	29.2	497.85	501.00	-2	2,630	-0.08%
2021/09/29	24	491.92	27.2	488.06	483.00	-3.2	2,602	-0.12%
2021/09/28	11.1	499.24	10.4	502.63	500.00	0.7	2,680	0.03%
2021/09/27	21.3	497.81	25.1	500.04	504.00	-3.8	2,748	-0.14%
2021/09/24	76.2	496.08	73.1	500.31	499.50	3.1	2,727	0.11%
2021/09/23	19.3	480.82	26.1	482.25	488.00	-6.8	2,636	-0.26%
2021/09/22	29	473.86	21.1	471.51	464.50	7.9	2,601	0.30%
2021/09/17	41.3	489.49	46.4	487.62	494.50	-5.2	2,551	-0.20%
2021/09/16	68	485.17	55.2	486.37	472.50	12.8	2,466	0.52%
2021/09/15	34.1	476.78	34.3	478.99	476.00	-0.2	2,368	-0.01%
2021/09/14	53.2	476.39	62.2	479.15	474.00	-9	2,293	-0.39%
2021/09/13	14.1	459.74	17.9	458.79	462.00	-3.8	2,228	-0.17%
2021/09/10	6	456.17	24.1	455.51	456.00	-18.1	2,253	-0.80%
2021/09/09	5.3	439.74	5.8	441.36	443.00	-0.5	2,307	-0.02%
2021/09/08	42	442.61	4.1	444.61	433.00	37.9	2,346	1.62%
2021/09/07	15.1	440.04	12.3	442.77	449.00	2.7	2,360	0.12%
2021/09/06	11.3	455.84	2.1	451.24	446.00	9.2	2,397	0.38%
2021/09/03	8	458.56	48.8	458.28	464.50	-40.8	2,456	-1.66%
2021/09/02	19.3	459.39	34.5	457.15	452.00	-15.2	2,430	-0.63%
2021/09/01	24.2	442.68	18.3	441.95	446.00	5.9	2,368	0.25%
2021/08/31	5.2	424.69	13.4	425.34	432.50	-8.2	2,327	-0.35%
2021/08/30	9.1	416.25	7.2	413.93	415.00	1.9	2,315	0.08%
2021/08/27	16	422.06	14	421.43	422.50	2	2,300	0.09%
2021/08/26	36.2	431.40	40.6	432.37	422.50	-4.4	2,281	-0.19%
2021/08/25	31	416.56	5	407.83	417.00	26	2,186	1.19%
2021/08/24	8.2	406.38	15.6	410.67	409.50	-7.4	2,193	-0.34%
2021/08/23	6.1	394.14	12.1	396.26	398.50	-6	2,178	-0.27%
2021/08/20	8	386.00	7	386.71	387.00	1	2,184	0.05%
2021/08/19	16.1	388.10	27	386.72	383.00	-10.9	2,192	-0.50%
2021/08/18	13.8	371.64	3.1	381.52	388.00	10.7	2,203	0.49%
2021/08/17	6	380.76	5	376.80	375.50	1	2,235	0.05%
2021/08/16	3.1	384.67	9.1	385.22	384.50	-6.1	2,250	-0.27%
2021/08/13	7	383.57	5	380.80	380.00	2	2,271	0.09%
2021/08/12	6	384.84	13.4	384.63	387.50	-7.4	2,285	-0.32%
2021/08/11	7	374.00	8	375.31	376.00	-1	2,296	-0.04%
2021/08/10	14	376.54	16.1	376.74	377.00	-2.1	2,318	-0.09%
2021/08/09	16.2	372.58	13.1	369.28	367.00	3.1	2,327	0.13%
2021/08/06	2.3	378.45	4.1	375.78	375.00	-1.7	2,361	-0.07%
2021/08/05	19.2	381.30	5.2	379.35	381.00	14.1	2,389	0.59%
2021/08/04	22.5	389.33	13.3	385.78	384.50	9.2	2,414	0.38%
2021/08/03	31.5	396.80	16.6	395.12	393.00	14.9	2,420	0.62%
2021/08/02	15.1	405.80	7.3	406.83	408.50	7.8	2,406	0.33%
2021/07/30	9.3	421.35	10.2	420.19	411.50	-1	2,418	-0.04%
2021/07/29	15.2	412.26	11.2	417.77	420.00	4.1	2,442	0.17%
2021/07/28	10.7	409.25	12.6	409.20	408.00	-1.9	2,456	-0.08%
2021/07/27	17.2	442.61	17.2	448.53	428.00	0	2,497	0.00%
2021/07/26	2	438.51	4.1	441.10	441.00	-2.1	2,461	-0.09%
2021/07/23	3.1	435.04	1.3	433.21	433.50	1.8	2,510	0.07%
2021/07/22	5	433.63	11.1	436.94	440.50	-6.1	2,504	-0.24%
2021/07/21	8.5	430.84	4	430.07	424.50	4.5	2,528	0.18%
2021/07/20	3.1	435.07	9.5	437.98	427.50	-6.4	2,545	-0.25%
2021/07/19	5.2	438.15	5	444.11	447.50	0.2	2,542	0.01%
2021/07/16	16.2	440.68	9.2	439.83	438.50	7.1	2,586	0.27%
2021/07/15	6.1	448.94	7.2	453.58	453.00	-1	2,609	-0.04%
2021/07/14	15.2	448.95	12	448.71	448.00	3.1	2,628	0.12%
2021/07/13	11.6	452.86	9.2	453.85	446.00	2.5	2,663	0.09%
2021/07/12	25.1	458.94	19.8	458.48	463.00	5.3	2,742	0.19%
2021/07/09	11.4	442.89	19.5	441.98	440.00	-8.1	2,842	-0.29%
2021/07/08	10	443.00	9.1	440.56	438.50	0.9	2,854	0.03%
2021/07/07	9.1	435.83	18.1	434.64	433.50	-9	2,858	-0.31%
2021/07/06	20.1	445.43	12	442.46	438.00	8.1	2,879	0.28%
2021/07/05	43	450.00	173.4	451.90	445.00	-130.3	2,914	-4.47%	大賣/鉅額交易
2021/07/02	29.4	432.70	63.6	438.38	448.50	-34.1	2,826	-1.21%
2021/07/01	8.2	415.25	3	415.33	408.00	5.1	2,766	0.19%
2021/06/30	0	414.00	1	414.85	413.00	-1	2,800	-0.04%
2021/06/29	5.2	415.57	13	415.73	412.00	-7.8	2,871	-0.27%
2021/06/28	3	417.00	3.1	417.16	414.00	0	2,874	0.00%
2021/06/25	9	422.11	10	419.60	418.50	-1	2,885	-0.04%
2021/06/24	6.4	421.55	8.3	420.66	424.50	-1.9	2,911	-0.07%
2021/06/23	9	414.56	37.1	415.67	417.00	-28.1	2,929	-0.96%
2021/06/22	21.3	409.62	7.3	407.97	405.50	13.9	2,980	0.47%
2021/06/21	16	415.04	38.7	417.90	417.00	-22.6	3,003	-0.75%
2021/06/18	36.3	416.60	30.6	419.47	410.00	5.6	2,976	0.19%
2021/06/17	16.2	413.27	24.4	413.62	415.00	-8.2	2,919	-0.28%
2021/06/16	6	403.42	27.4	407.32	408.00	-21.4	2,910	-0.73%
2021/06/15	22.4	399.45	33.2	400.75	403.00	-10.8	2,885	-0.37%
2021/06/11	41.8	384.55	58.3	383.68	389.00	-16.5	2,856	-0.58%
2021/06/10	11.2	363.41	18.1	364.30	365.50	-6.9	2,787	-0.25%
2021/06/09	3.2	355.11	4	357.88	354.00	-0.8	2,813	-0.03%
2021/06/08	1.1	351.62	2.1	355.50	354.00	-1	2,857	-0.03%
2021/06/07	14.2	351.74	64	348.88	351.50	-49.8	2,913	-1.71%
2021/06/04	8.1	347.61	8.1	349.62	351.50	-0.1	2,919	0.00%
2021/06/03	5.1	350.53	5.1	348.82	352.00	0.1	2,947	0.00%
2021/06/02	10.2	352.78	3	349.09	350.00	7.1	2,995	0.24%
2021/06/01	29.4	364.28	16.3	362.86	356.00	13.2	3,039	0.43%
2021/05/31	5.2	361.06	7.1	362.04	360.00	-1.9	3,067	-0.06%
2021/05/28	15	356.37	16.8	356.11	357.00	-1.8	3,126	-0.06%
2021/05/27	12	350.38	9.1	349.54	354.00	2.9	3,184	0.09%
2021/05/26	30.1	348.77	10	349.65	346.50	20.1	3,237	0.62%
2021/05/25	26.1	349.15	12	350.33	347.50	14.1	3,345	0.42%
2021/05/24	32	348.52	15.1	346.24	352.00	16.9	3,494	0.48%
2021/05/21	7	339.29	12.2	338.27	340.50	-5.2	3,556	-0.15%
2021/05/20	8.2	318.59	11.1	323.01	325.00	-2.9	3,657	-0.08%
2021/05/19	14.5	326.32	5	323.60	320.50	9.5	3,700	0.26%
2021/05/18	9.1	322.11	18.1	324.72	331.00	-9	3,776	-0.24%
2021/05/17	39.4	315.07	15	312.59	304.50	24.4	3,830	0.64%
2021/05/14	9.1	326.78	31.4	329.80	331.00	-22.3	3,849	-0.58%
2021/05/13	10.8	312.93	13.1	312.90	312.00	-2.3	3,830	-0.06%
2021/05/12	13	327.69	18.8	326.12	319.50	-5.8	3,873	-0.15%
2021/05/11	58.5	341.28	20.4	345.00	333.00	38.1	3,910	0.97%
2021/05/10	7.1	369.99	28	372.14	369.50	-21	3,964	-0.53%
2021/05/07	7.3	363.16	6.7	364.64	364.50	0.5	4,065	0.01%
2021/05/06	22.1	359.68	23.2	353.97	352.50	-1.1	4,089	-0.03%
2021/05/05	38.5	366.98	11.1	378.25	360.00	27.4	4,102	0.67%
2021/05/04	26.7	368.92	27.8	368.78	377.00	-1.1	4,152	-0.03%
2021/05/03	76.4	394.79	14	391.40	387.00	62.4	4,178	1.49%
2021/04/29	28.3	416.63	32.2	413.92	402.50	-3.9	4,239	-0.09%
2021/04/28	17.3	405.90	8.7	405.76	405.00	8.7	4,253	0.20%
2021/04/27	8.2	406.74	23.1	408.83	409.00	-14.9	4,350	-0.34%
2021/04/26	12.2	401.52	40	400.39	400.00	-27.9	4,366	-0.64%
2021/04/23	9	399.23	29	401.09	405.00	-20	4,395	-0.45%
2021/04/22	29.3	401.24	23.1	404.12	395.50	6.2	4,510	0.14%
2021/04/21	34.2	413.71	6.8	411.11	409.50	27.3	4,604	0.59%
2021/04/20	14.1	416.06	21.1	417.67	422.50	-7	4,788	-0.15%
2021/04/19	17.3	410.21	13.2	410.15	406.50	4	4,889	0.08%
2021/04/16	44.3	429.92	50.2	428.36	417.50	-5.8	4,960	-0.12%
2021/04/15	73.7	423.49	105.7	427.98	440.00	-32	5,031	-0.64%	大賣/
2021/04/14	9.2	396.67	6	397.75	400.00	3.2	5,071	0.06%
2021/04/13	9	401.44	18.2	401.72	399.50	-9.2	5,307	-0.17%
2021/04/12	21.2	398.58	48.1	397.66	395.00	-26.9	5,572	-0.48%
2021/04/09	16.5	406.89	48.6	404.97	405.00	-32.1	5,684	-0.56%
2021/04/08	16.4	410.49	29.4	412.15	413.50	-13	5,670	-0.23%
2021/04/07	15.8	415.51	13.2	415.23	411.00	2.6	5,725	0.05%
2021/04/06	24.2	418.06	23.7	416.41	413.50	0.5	5,725	0.01%
2021/04/01	25.6	409.21	34.4	410.65	413.50	-8.8	5,764	-0.15%
2021/03/31	12.1	399.04	17.1	398.18	398.50	-5	5,713	-0.09%
2021/03/30	13.5	397.97	30.5	397.90	395.50	-16.9	5,713	-0.30%
2021/03/29	21.5	399.29	41.2	398.84	395.50	-19.7	5,729	-0.34%
2021/03/26	44.1	390.38	9	391.33	393.50	35.1	5,743	0.61%
2021/03/25	27.8	382.87	48.6	381.90	386.50	-20.8	5,724	-0.36%
2021/03/24	41.8	387.47	58.2	384.35	382.50	-16.4	5,689	-0.29%
2021/03/23	11.2	403.42	12	400.46	399.50	-0.8	5,729	-0.01%
2021/03/22	32	400.53	11	402.60	401.00	21	5,773	0.36%
2021/03/19	23.2	404.50	12	405.25	400.00	11.2	5,785	0.19%
2021/03/18	19.3	418.98	8.5	417.80	418.00	10.8	5,774	0.19%
2021/03/17	18.5	420.96	23.8	421.57	416.50	-5.3	5,876	-0.09%
2021/03/16	16.2	417.93	10.2	413.17	411.00	6	5,953	0.10%
2021/03/15	30.2	429.46	47.7	426.25	416.50	-17.5	6,147	-0.29%
2021/03/12	40.7	425.20	44.1	421.55	419.50	-3.4	6,163	-0.06%
2021/03/11	51	411.83	42.3	413.74	420.00	8.8	6,169	0.14%
2021/03/10	29.2	401.95	21	399.43	396.50	8.2	6,138	0.13%
2021/03/09	18.2	399.71	14.5	398.10	399.50	3.7	6,145	0.06%
2021/03/08	35.9	404.54	25.1	399.63	395.00	10.9	6,165	0.18%
2021/03/05	36.6	407.96	15.1	409.45	405.00	21.5	6,199	0.35%
2021/03/04	53	423.54	52.1	427.57	420.00	0.9	6,167	0.01%
2021/03/03	32.2	424.93	37.2	422.45	427.00	-4.9	6,131	-0.08%
2021/03/02	80.6	444.37	62.1	447.42	430.00	18.5	6,088	0.30%
2021/02/26	34.7	456.63	34.3	454.26	449.00	0.5	6,070	0.01%
2021/02/25	62.6	495.91	64.5	493.61	475.00	-1.9	6,036	-0.03%
2021/02/24	80.7	481.52	73.5	484.24	478.50	7.3	5,961	0.12%
2021/02/23	56.7	467.02	55.1	465.84	461.00	1.6	5,894	0.03%
2021/02/22	65.3	462.35	85	469.00	480.00	-19.8	5,856	-0.34%
2021/02/19	55.9	432.34	37.9	432.70	436.50	18.1	5,812	0.31%
2021/02/18	178.3	425.44	71.2	435.19	426.50	107	5,892	1.82%	大買/鉅額交易
2021/02/17	37.2	417.93	38	418.22	421.00	-0.8	6,034	-0.01%
2021/02/05	14.7	398.80	64.3	401.38	397.50	-49.6	6,238	-0.80%
2021/02/04	21.3	408.62	20.3	408.11	406.00	0.9	6,291	0.02%
2021/02/03	175.6	416.38	28.2	418.51	417.00	147.5	6,317	2.33%	大買/鉅額交易
2021/02/02	37.3	415.57	54.2	415.60	417.00	-16.9	6,387	-0.26%
2021/02/01	35.2	396.71	61.1	398.65	408.00	-25.9	6,444	-0.40%
2021/01/29	167.1	408.82	146.1	420.97	395.00	21	6,406	0.33%	大買/大賣/
2021/01/28	27.3	416.32	29.9	413.27	415.00	-2.6	6,299	-0.04%
2021/01/27	27.3	413.38	23.1	413.23	417.00	4.2	6,256	0.07%
2021/01/26	43.1	408.02	26	413.10	400.00	17.1	6,204	0.28%
2021/01/25	74.2	418.14	35.1	414.70	411.50	39.1	6,135	0.64%
2021/01/22	60.6	415.13	49.2	415.63	413.50	11.4	6,044	0.19%
2021/01/21	47.3	407.33	47.2	408.64	410.00	0.1	5,956	0.00%
2021/01/20	52	409.31	44.7	408.32	399.00	7.3	5,884	0.12%
2021/01/19	24.6	409.95	30	408.83	413.00	-5.4	5,780	-0.09%
2021/01/18	23.7	400.54	21.1	400.26	407.00	2.5	5,725	0.04%
2021/01/15	100.6	424.98	61.7	418.86	407.00	38.9	5,672	0.68%
2021/01/14	89	434.65	59.1	429.96	423.50	29.9	5,550	0.54%
2021/01/13	56.4	417.97	107.7	422.28	437.50	-51.3	5,409	-0.95%	大賣/
2021/01/12	56.4	403.24	48.3	403.35	398.00	8.1	5,200	0.16%
2021/01/11	33.2	397.70	105.3	398.30	401.50	-72.1	5,071	-1.42%	大賣/
2021/01/08	199.3	395.60	76.4	395.17	388.00	123	4,979	2.47%	大買/鉅額交易
2021/01/07	97.1	386.08	85.1	386.68	385.50	12	4,812	0.25%
2021/01/06	150.5	391.45	130	391.05	373.50	20.5	4,647	0.44%	大買/大賣/
2021/01/05	148.2	391.09	110.3	393.44	399.50	37.9	4,403	0.86%	大買/大賣/
2021/01/04	71	366.03	49.1	362.44	372.50	21.9	4,126	0.53%
2020/12/31	24.1	338.40	17	337.97	339.00	7.1	3,991	0.18%
2020/12/30	78	334.77	33.3	338.41	336.00	44.7	3,963	1.13%
2020/12/29	30.2	327.72	19	328.32	330.00	11.2	3,958	0.28%
2020/12/28	40.1	327.51	25	328.12	323.00	15.1	3,922	0.38%
2020/12/25	14	318.39	14.2	318.51	319.00	-0.2	3,839	0.00%
2020/12/24	7	314.29	20.1	313.59	313.50	-13.1	3,836	-0.34%
2020/12/23	25	314.12	16.4	312.44	314.50	8.6	3,849	0.22%
2020/12/22	26.3	314.71	11.3	311.80	309.50	14.9	3,847	0.39%
2020/12/21	25.1	322.26	23	320.26	323.00	2.1	3,809	0.06%
2020/12/18	17.1	326.51	20	325.98	321.00	-2.9	3,830	-0.08%
2020/12/17	65.2	330.94	64	329.98	328.00	1.2	3,824	0.03%
2020/12/16	20.1	328.20	16	327.09	325.00	4.1	3,742	0.11%
2020/12/15	7.4	320.97	13.1	322.66	320.50	-5.7	3,694	-0.15%
2020/12/14	27.3	321.64	106	321.09	319.00	-78.8	3,670	-2.15%	大賣/
2020/12/11	159.4	325.69	90.1	326.31	322.50	69.4	3,665	1.89%	大買/
2020/12/10	62.3	343.32	123.4	345.05	340.50	-61	3,550	-1.72%	大賣/
2020/12/09	124.2	340.09	82.5	336.49	347.50	41.7	3,451	1.21%	大買/
2020/12/08	30.2	316.98	30.4	318.06	316.00	-0.2	3,244	-0.01%
2020/12/07	36.3	321.90	99.5	314.33	326.00	-63.2	3,191	-1.98%
2020/12/04	31.7	321.01	41.2	319.60	317.00	-9.5	3,151	-0.30%
2020/12/03	19	323.16	19	318.74	321.00	0	3,129	0.00%
2020/12/02	59.4	327.44	59.4	325.08	325.00	-0.1	3,122	0.00%
2020/12/01	50	334.27	55	334.31	329.50	-5	3,090	-0.16%
2020/11/30	23	330.04	23	330.61	330.00	0	3,020	0.00%
2020/11/27	21.2	330.01	13	329.00	329.50	8.2	3,008	0.27%
2020/11/26	18	332.28	14.1	333.04	334.00	3.9	3,006	0.13%
2020/11/25	43.3	331.81	39.1	332.39	331.00	4.2	3,020	0.14%
2020/11/24	24.1	339.23	37	338.41	338.00	-12.9	3,006	-0.43%
2020/11/23	43	343.47	30	343.50	340.00	13	3,001	0.43%
2020/11/20	60.9	344.94	62	346.53	339.50	-1.1	2,953	-0.04%
2020/11/19	18.1	338.14	12	339.88	339.00	6.1	2,840	0.22%
2020/11/18	68	339.57	57.3	340.00	343.00	10.7	2,847	0.38%
2020/11/17	133.2	342.13	122.1	340.97	335.50	11.1	2,810	0.39%	大買/大賣/
2020/11/16	117.1	338.15	106.3	340.30	344.00	10.8	2,729	0.40%	大買/大賣/
2020/11/13	203.2	315.78	180.2	315.19	322.00	23.1	2,512	0.92%	大買/大賣/
2020/11/12	59	299.36	60	301.47	303.00	-1	2,245	-0.04%
2020/11/11	22	294.50	29	293.31	294.00	-7	2,168	-0.32%
2020/11/10	90.3	293.93	102	290.44	290.00	-11.7	2,135	-0.55%	大賣/
2020/11/09	60.8	279.82	52.1	285.09	292.50	8.7	1,998	0.44%
2020/11/06	23	271.15	29.1	269.33	266.00	-6.1	1,868	-0.33%
2020/11/05	78	265.53	5	267.50	267.00	73	1,825	4.00%
2020/11/04	5	259.60	6	261.17	265.50	-1	1,831	-0.05%
2020/11/03	3	257.17	8	257.38	257.00	-5	1,847	-0.27%
2020/11/02	7	253.57	0	0.00	253.00	7	1,902	0.37%
2020/10/30	5	259.10	3.1	257.15	259.00	2	1,960	0.10%
2020/10/29	7.1	257.08	3	258.67	260.00	4.1	2,049	0.20%
2020/10/28	3.3	264.06	0	0.00	262.00	3.3	2,116	0.15%
2020/10/27	2	267.00	1	267.00	267.00	1	2,135	0.05%
2020/10/26	3	268.83	3	265.50	265.00	0	2,150	0.00%
2020/10/23	9	269.50	4	269.75	269.00	5	2,191	0.23%
2020/10/22	5	267.50	4	265.38	267.00	1	2,338	0.04%
2020/10/21	8	270.56	10	270.45	270.50	-2	2,413	-0.08%
2020/10/20	3	268.00	11	268.73	268.00	-8	2,496	-0.32%
2020/10/19	2.2	264.80	4	262.50	263.00	-1.9	2,524	-0.07%
2020/10/16	17.1	268.18	5	268.80	264.50	12.1	2,584	0.47%
2020/10/15	8	272.81	12	273.96	276.00	-4	2,653	-0.15%
2020/10/14	17	274.47	8	275.19	272.50	9	2,713	0.33%
2020/10/13	8	273.25	18.1	272.53	278.00	-10.1	2,812	-0.36%
2020/10/12	0	0.00	8	271.38	269.50	-8	2,900	-0.28%
2020/10/08	7	271.57	8	271.44	272.00	-1	3,018	-0.03%
2020/10/07	4	271.50	6	271.92	272.00	-2	3,117	-0.06%
2020/10/06	39	273.90	61.1	272.96	271.00	-22.1	3,174	-0.70%
2020/10/05	7	260.71	1	260.50	260.50	6	3,209	0.19%
2020/09/30	2.1	258.64	27	260.70	260.00	-24.9	3,406	-0.73%
2020/09/29	30	258.35	5	261.30	257.00	25	3,662	0.68%
2020/09/28	21	262.62	10	264.10	265.00	11	3,916	0.28%
2020/09/25	16	261.38	26.1	261.63	258.00	-10.1	4,019	-0.25%
2020/09/24	11	260.77	8	260.19	258.50	3	4,134	0.07%
2020/09/23	15	260.31	32	263.88	267.00	-17	4,217	-0.40%
2020/09/22	22	260.89	11.1	260.22	257.50	11	4,264	0.26%
2020/09/21	12.1	265.22	18	263.61	266.00	-6	4,371	-0.14%
2020/09/18	20	261.93	4	262.13	261.00	16	4,550	0.35%
2020/09/17	7	266.36	6	266.08	264.50	1	4,781	0.02%
2020/09/16	12.1	271.17	18	271.19	269.00	-6	4,908	-0.12%
2020/09/15	25	267.08	2	266.50	266.50	23	4,897	0.47%
2020/09/14	7	266.93	13	265.85	268.50	-6	4,950	-0.12%
2020/09/11	7	256.07	8	258.06	259.00	-1	4,932	-0.02%
2020/09/10	17	258.94	13.1	259.69	257.00	3.9	4,921	0.08%
2020/09/09	13	259.08	84	257.71	258.00	-71	4,915	-1.44%
2020/09/08	8	264.50	12.1	264.78	265.50	-4.1	4,902	-0.08%
2020/09/07	14	264.57	76	264.28	261.50	-62	4,908	-1.26%
2020/09/04	7	267.43	7	269.43	271.50	0	4,900	0.00%
2020/09/03	10	270.20	9	271.11	268.00	1	4,884	0.02%
2020/09/02	9	269.89	7.2	269.48	268.50	1.9	4,903	0.04%
2020/09/01	11.2	268.10	12	268.08	272.00	-0.9	4,926	-0.02%
2020/08/31	22	264.86	118	263.43	264.50	-96	4,940	-1.94%	大賣/
2020/08/28	35	273.47	46	273.14	271.50	-11	4,953	-0.22%
2020/08/27	29	287.93	20	291.05	283.50	9	4,931	0.18%
2020/08/26	2	287.00	3	288.17	289.00	-1	4,915	-0.02%
2020/08/25	10	285.55	12	286.21	288.50	-2	4,930	-0.04%
2020/08/24	24	282.58	22	285.43	283.50	2	4,927	0.04%
2020/08/21	15	274.47	21	276.12	277.50	-6	4,898	-0.12%
2020/08/20	40	279.24	76	275.60	267.50	-36	4,857	-0.74%
2020/08/19	23	301.98	18	303.00	296.00	5	4,798	0.10%
2020/08/18	12	296.75	17	298.26	300.50	-5	4,773	-0.10%
2020/08/17	17	302.00	100	302.81	301.00	-83	4,775	-1.74%
2020/08/14	14	297.00	9	298.62	301.50	5	4,801	0.10%
2020/08/13	1	298.50	4	293.63	292.00	-3	4,788	-0.06%
2020/08/12	14	296.29	15	295.33	294.00	-1	4,788	-0.02%
2020/08/11	5.2	300.23	11	300.14	301.50	-5.8	4,795	-0.12%
2020/08/10	7	306.21	10	302.85	301.00	-3	4,785	-0.06%
2020/08/07	15	304.60	8	305.81	306.50	7	4,771	0.15%
2020/08/06	45	309.07	25	306.28	302.50	20	4,746	0.42%
2020/08/05	37	317.28	31	316.60	313.00	6	4,707	0.13%
2020/08/04	26	312.31	48	313.53	315.50	-22	4,674	-0.47%
2020/08/03	18	298.86	26	301.19	304.50	-8	4,627	-0.17%
2020/07/31	7	287.86	10	288.95	292.50	-3	4,578	-0.07%
2020/07/30	17	291.00	7	291.93	291.00	10	4,574	0.22%
2020/07/29	21	289.00	22	288.55	292.00	-1	4,565	-0.02%
2020/07/28	73.1	305.68	64	306.37	289.00	9.1	4,531	0.20%
2020/07/27	27	308.74	55	308.85	307.00	-28	4,400	-0.64%
2020/07/24	75	309.31	59	309.57	299.00	16	4,337	0.37%
2020/07/23	18.1	304.97	26	305.13	309.50	-7.9	4,253	-0.19%
2020/07/22	32	302.84	40	303.49	305.50	-8	4,219	-0.19%
2020/07/21	107	300.65	40	300.25	298.50	67	4,180	1.60%	大買/
2020/07/20	28.2	285.53	39	285.64	291.50	-10.8	4,097	-0.26%
2020/07/17	64	288.73	53	290.35	284.00	11	4,029	0.27%
2020/07/16	63.1	292.62	45	291.60	290.00	18.1	3,920	0.46%
2020/07/15	67.2	307.82	37	301.43	299.00	30.1	3,816	0.79%
2020/07/14	27	313.20	108	314.46	317.50	-81	3,739	-2.17%	大賣/
2020/07/13	148	313.31	74	310.56	311.00	74	3,633	2.04%	大買/
2020/07/10	60	314.31	63.1	314.76	306.50	-3.1	3,577	-0.09%
2020/07/09	93	332.23	93	332.76	322.00	0	3,474	0.00%
2020/07/08	185	314.47	83.1	317.37	323.50	101.9	3,286	3.10%	大買/鉅額交易
2020/07/07	133.1	329.16	175	328.71	321.50	-41.9	3,039	-1.38%	大買/大賣/
2020/07/06	58	308.16	47	310.33	312.50	11	2,812	0.39%
2020/07/03	17	278.29	109.4	281.96	284.50	-92.4	2,700	-3.42%	大賣/
2020/07/02	62.2	259.09	83	259.31	259.00	-20.9	2,580	-0.81%
2020/07/01	47	258.29	40	258.10	253.50	7	2,497	0.28%
2020/06/30	119	256.38	46.1	258.60	252.50	72.9	2,416	3.02%	大買/
2020/06/29	217	256.17	84.2	255.63	260.00	132.9	2,287	5.81%	大買/鉅額交易
2020/06/24	238.1	256.42	71	252.80	242.50	167.1	2,105	7.94%	大買/鉅額交易
2020/06/23	22	232.41	70	233.91	242.50	-48	1,877	-2.56%
2020/06/22	8	219.31	9	218.33	220.50	-1	1,757	-0.06%
2020/06/19	4.1	219.24	8	221.69	217.00	-3.9	1,768	-0.22%
2020/06/18	9	219.06	2	219.00	219.50	7	1,726	0.41%
2020/06/17	2	219.50	2	219.00	220.50	0	1,740	0.00%
2020/06/16	5	220.70	3	220.83	221.00	2	1,757	0.11%
2020/06/15	5.1	216.71	7	219.50	216.50	-2	1,784	-0.11%
2020/06/12	12	215.29	27	215.13	216.50	-15	1,796	-0.83%
2020/06/11	18	223.36	5	223.50	220.50	13	1,803	0.72%
2020/06/10	5	225.50	6.1	226.44	227.00	-1.1	1,807	-0.06%
2020/06/09	34	228.38	14	227.79	224.00	20	1,825	1.10%
2020/06/08	6	230.50	22	233.14	231.00	-16	1,817	-0.88%
2020/06/05	22	229.07	7	229.79	229.00	15	1,780	0.84%
2020/06/04	14	232.75	13	233.88	233.00	1	1,757	0.06%
2020/06/03	3	228.00	15.1	228.36	229.00	-12.1	1,711	-0.71%
2020/06/02	5	225.30	5	227.80	223.50	0	1,696	0.00%
2020/06/01	18	228.03	12	228.63	227.50	6	1,685	0.36%
2020/05/29	5	231.20	8.5	232.52	231.00	-3.5	1,662	-0.21%
2020/05/28	5	230.20	15.4	231.63	229.00	-10.4	1,658	-0.63%
2020/05/27	14.1	228.89	6	229.67	228.00	8.1	1,642	0.49%
2020/05/26	2.1	229.73	2	230.00	229.00	0.1	1,643	0.00%
2020/05/25	8.1	227.71	8	225.25	229.50	0.1	1,640	0.00%
2020/05/22	24.1	226.75	12	225.42	224.00	12.1	1,635	0.74%
2020/05/21	18.3	231.86	8	231.31	234.00	10.3	1,606	0.64%
2020/05/20	2	223.50	7	223.86	224.50	-5	1,565	-0.32%
2020/05/19	8	224.56	7	225.36	223.50	1	1,555	0.06%
2020/05/18	11	223.09	12	222.54	221.00	-1	1,549	-0.06%
2020/05/15	3	218.17	6	217.67	216.00	-3	1,527	-0.20%
2020/05/14	6.1	219.82	5	219.00	217.50	1.1	1,528	0.07%
2020/05/13	11	220.73	4	218.50	221.50	7	1,543	0.45%
2020/05/12	20	218.68	6	220.00	220.50	14	1,578	0.89%
2020/05/11	20.3	219.63	6	218.33	218.00	14.3	1,622	0.88%
2020/05/08	20	224.83	27	227.02	222.50	-7	1,618	-0.43%
2020/05/07	18	228.97	9	229.78	230.00	9	1,577	0.57%
2020/05/06	18	231.58	3	230.17	228.50	15	1,560	0.96%
2020/05/05	9	235.44	6	234.17	233.50	3	1,551	0.19%
2020/05/04	13	236.04	9	235.83	234.50	4	1,544	0.26%
2020/04/30	14	241.86	15	242.33	242.50	-1	1,541	-0.06%
2020/04/29	21	240.33	30	239.38	238.00	-9	1,534	-0.59%
2020/04/28	25	235.64	4	235.00	238.00	21	1,520	1.38%
2020/04/27	1	233.00	14	234.39	235.50	-13	1,529	-0.85%
2020/04/24	26.2	230.58	15	228.67	228.00	11.2	1,518	0.74%
2020/04/23	4	241.63	3	237.50	237.50	1	1,509	0.07%
2020/04/22	7	239.86	12	237.38	241.00	-5	1,516	-0.33%
2020/04/21	9	239.50	12.1	240.66	236.50	-3.1	1,547	-0.20%
2020/04/20	7	243.36	11	243.41	245.00	-4	1,542	-0.26%
2020/04/17	43	247.02	41.5	244.82	243.50	1.5	1,560	0.09%
2020/04/16	8	235.00	20	237.90	238.00	-12	1,540	-0.78%
2020/04/15	18	233.36	14	233.61	236.50	4	1,576	0.25%
2020/04/14	9	227.89	14.1	228.27	231.50	-5.1	1,572	-0.32%
2020/04/13	12.1	220.91	13	220.58	221.50	-0.9	1,557	-0.06%
2020/04/10	8	219.69	25	219.18	222.00	-17	1,542	-1.10%
2020/04/09	18	216.42	27	215.67	216.00	-9	1,537	-0.59%
2020/04/08	7	208.86	5	208.40	211.00	2	1,493	0.13%
2020/04/07	11	201.41	8	201.38	205.00	3	1,480	0.20%
2020/04/06	5	191.60	8	193.13	194.00	-3	1,471	-0.20%
2020/04/01	7	185.43	7	185.57	187.50	0	1,492	0.00%
2020/03/31	9	186.78	9.6	185.86	183.50	-0.6	1,484	-0.04%
2020/03/30	4.6	183.64	16	181.25	187.00	-11.5	1,481	-0.77%
2020/03/27	13	187.31	11	184.14	180.00	2	1,475	0.14%
2020/03/26	27	183.15	11	181.27	182.50	16	1,461	1.09%
2020/03/25	12	179.13	18	178.08	179.00	-6	1,447	-0.42%
2020/03/24	27	166.83	34	166.78	168.00	-7	1,436	-0.49%
2020/03/23	21.1	157.78	26	158.13	156.00	-5	1,436	-0.34%
2020/03/20	38	170.64	28.5	170.79	170.00	9.5	1,424	0.66%
2020/03/19	17	167.56	10.4	168.68	160.00	6.6	1,427	0.46%
2020/03/18	13	185.88	12	183.54	177.50	1	1,418	0.07%
2020/03/17	8	180.38	27	181.48	185.00	-19	1,439	-1.32%
2020/03/16	8	186.88	18	190.00	181.50	-10	1,457	-0.69%
2020/03/13	6	177.33	9	179.94	186.00	-3	1,458	-0.21%
2020/03/12	7.1	198.20	6	202.67	194.00	1.1	1,478	0.07%
2020/03/11	3	220.67	4	219.00	214.00	-1	1,531	-0.07%
2020/03/10	9	216.22	9	215.78	219.00	0	1,532	0.00%
2020/03/09	12	225.75	1.2	225.39	222.00	10.8	1,534	0.70%
2020/03/06	4.2	232.64	1	234.00	235.00	3.2	1,535	0.21%
2020/03/05	5	230.60	5	232.10	229.50	0	1,543	0.00%
2020/03/04	2	228.00	2	229.00	229.00	0	1,556	0.00%
2020/03/03	2	227.25	6	229.92	231.00	-4	1,574	-0.25%
2020/03/02	6	222.50	10	223.85	222.00	-4	1,609	-0.25%
2020/02/27	15	229.70	21	226.76	224.00	-6	1,645	-0.36%
2020/02/26	19	232.08	9	231.94	230.00	10	1,720	0.58%
2020/02/25	20	232.15	19.2	232.30	232.00	0.8	1,729	0.05%
2020/02/24	15	231.17	5	233.10	236.00	10	1,737	0.58%
2020/02/21	33	235.58	10.2	234.84	234.00	22.8	1,755	1.30%
2020/02/20	10	238.75	8	239.19	238.50	2	1,758	0.11%
2020/02/19	12	239.58	22	239.77	238.00	-10	1,769	-0.57%
2020/02/18	9.2	237.05	6	239.08	239.50	3.2	1,784	0.18%
2020/02/17	18	237.50	9	237.56	236.00	9	1,785	0.50%
2020/02/14	17	241.50	15	241.53	241.00	2	1,772	0.11%
2020/02/13	36	244.13	15	243.77	242.00	21	1,751	1.20%
2020/02/12	41	247.76	75	248.08	249.00	-34	1,720	-1.98%
2020/02/11	10.2	252.31	14	252.21	255.00	-3.8	1,686	-0.23%
2020/02/10	7	237.00	10	241.35	244.00	-3	1,682	-0.18%
2020/02/07	4	241.50	4	243.25	241.50	0	1,713	0.00%
2020/02/06	6	242.33	16	243.19	244.50	-10	1,729	-0.58%
2020/02/05	6	237.50	4	236.38	234.50	2	1,731	0.12%
2020/02/04	5	234.90	8	234.50	237.50	-3	1,784	-0.17%
2020/02/03	10	225.40	6	227.42	229.00	4	1,790	0.22%
2020/01/31	13	238.65	9	240.35	238.50	4	1,778	0.22%
2020/01/30	23	242.11	7	241.36	238.50	16	1,789	0.89%
2020/01/20	7	259.71	6	260.08	260.00	1	1,809	0.06%
2020/01/17	15	258.83	15	258.73	258.50	0	1,807	0.00%
2020/01/16	10	254.55	11	255.50	255.00	-1	1,790	-0.06%
2020/01/15	17	257.62	14.2	259.24	259.50	2.8	1,784	0.16%
2020/01/14	12	256.88	14	254.93	253.00	-2	1,747	-0.11%
2020/01/13	11	255.05	17	255.79	255.50	-6	1,749	-0.34%
2020/01/10	16	249.53	30.3	249.74	250.50	-14.3	1,737	-0.82%
2020/01/09	26	244.25	26	244.77	247.00	0	1,720	0.00%
2020/01/08	27	232.72	24	232.85	233.50	3	1,760	0.17%
2020/01/07	3	240.17	36	238.86	238.50	-33	1,781	-1.85%
2020/01/06	5	243.00	15	243.83	241.00	-10	1,853	-0.54%
2020/01/03	10	245.65	9	244.44	243.00	1	1,882	0.05%
2020/01/02	2	242.50	11	244.95	245.00	-9	1,911	-0.47%
2019/12/31	1	241.50	1	240.00	241.00	0	1,952	0.00%
2019/12/30	25	241.92	2	241.75	241.00	23	2,034	1.13%
2019/12/27	8	246.81	14	248.75	248.00	-6	2,018	-0.30%
2019/12/26	3	244.17	1	242.50	243.50	2	1,987	0.10%
2019/12/25	4	240.88	14	240.87	244.00	-10	1,993	-0.50%
2019/12/24	3	243.50	1	242.50	242.50	2	1,998	0.10%
2019/12/23	4	245.00	1	245.00	245.00	3	2,009	0.15%
2019/12/20	2	244.50	7	244.64	245.00	-5	2,023	-0.25%
2019/12/19	8	244.13	24	245.63	243.50	-16	2,028	-0.79%
2019/12/18	8	243.00	2	246.50	242.00	6	2,040	0.29%
2019/12/17	13	244.42	5	244.50	244.50	8	2,094	0.38%
2019/12/16	14.1	243.57	9	245.39	243.50	5.1	2,191	0.23%
2019/12/13	7	241.86	23	241.50	240.00	-16	2,201	-0.73%
2019/12/12	20.2	242.09	13	242.38	242.00	7.2	2,195	0.33%
2019/12/11	28	241.29	17	239.50	239.00	11	2,165	0.51%
2019/12/10	25.1	245.44	20	244.40	244.00	5.1	2,145	0.24%
2019/12/09	28	246.52	97	246.67	244.50	-69	2,131	-3.24%
2019/12/06	35	252.41	24.1	255.93	250.00	10.9	2,090	0.52%
2019/12/05	5	255.80	5	256.60	256.00	0	2,014	0.00%
2019/12/04	6	255.00	18	254.61	253.50	-12	2,019	-0.60%
2019/12/03	3.1	257.44	9	258.94	260.50	-5.9	2,015	-0.29%
2019/12/02	11	260.86	3	260.33	258.50	8	2,019	0.40%
2019/11/29	12	262.92	8	264.25	266.50	4	2,017	0.20%
2019/11/28	18	268.47	16	268.50	267.50	2	2,024	0.10%
2019/11/27	53	270.99	16	272.75	269.00	37	2,024	1.83%
2019/11/26	11	274.73	35.3	275.83	278.50	-24.3	2,001	-1.21%
2019/11/25	46	275.57	33	280.36	267.00	13	2,021	0.64%
2019/11/22	7	272.36	5	272.60	273.00	2	1,968	0.10%
2019/11/21	7	268.29	15	267.87	271.00	-8	1,973	-0.41%
2019/11/20	7	271.57	33	270.92	271.00	-26	1,973	-1.32%
2019/11/19	5	269.20	7	270.07	272.00	-2	2,019	-0.10%
2019/11/18	10	267.70	4	270.38	270.00	6	2,020	0.30%
2019/11/15	11	269.04	17	268.15	266.50	-6	2,054	-0.29%
2019/11/14	8	263.25	4	262.00	262.00	4	2,050	0.20%
2019/11/13	2	265.50	2	267.25	267.50	0	2,055	0.00%
2019/11/12	9	266.89	8	266.94	266.00	1	2,074	0.05%
2019/11/11	5	267.30	15	268.50	267.00	-10	2,112	-0.47%
2019/11/08	15.1	271.36	15	271.30	269.00	0.1	2,175	0.00%
2019/11/07	60	262.71	15	266.33	266.00	45	2,234	2.01%
2019/11/06	28	273.96	37	272.76	272.50	-9	2,256	-0.40%
2019/11/05	27.1	266.53	20	267.50	270.50	7.1	2,297	0.31%
2019/11/04	12.1	262.30	15	262.33	263.00	-2.9	2,345	-0.12%
2019/11/01	23	259.30	18	259.48	260.00	5	2,442	0.20%
2019/10/31	15	271.07	2	272.50	267.50	13	2,484	0.52%
2019/10/30	2.1	273.12	55	274.23	277.50	-52.9	2,502	-2.12%
2019/10/29	15	278.53	18	277.89	274.00	-3	2,521	-0.12%
2019/10/28	19	281.29	15	279.60	276.50	4	2,559	0.16%
2019/10/25	8	275.75	29	275.57	275.50	-21	2,568	-0.82%
2019/10/24	5	274.80	3	276.00	275.00	2	2,597	0.08%
2019/10/23	6	274.83	4	272.38	272.00	2	2,657	0.08%
2019/10/22	6	275.75	4	275.75	276.00	2	2,812	0.07%
2019/10/21	5	278.50	4	276.63	274.50	1	2,885	0.03%
2019/10/18	14.1	278.57	4	279.63	280.00	10.1	2,999	0.34%
2019/10/17	7	277.64	24	277.29	276.50	-17	2,996	-0.57%
2019/10/16	96	283.93	65	285.70	277.00	31	2,989	1.04%
2019/10/15	21	274.45	13	274.42	277.00	8	2,912	0.27%
2019/10/14	28	272.41	44	271.50	277.00	-16	2,899	-0.55%
2019/10/09	22	260.50	94	260.71	258.50	-72	2,840	-2.54%
2019/10/08	7	261.43	31	259.55	263.50	-24	2,917	-0.82%
2019/10/07	10	256.05	13	256.73	261.00	-3	2,905	-0.10%
2019/10/04	44	263.85	46	262.85	260.50	-2	2,882	-0.07%
2019/10/03	4	253.38	7	253.93	254.00	-3	2,799	-0.11%
2019/10/02	3	256.50	3	253.50	256.50	0	2,805	0.00%
2019/10/01	8	251.69	6	251.92	251.50	2	2,799	0.07%
2019/09/27	5	248.30	5	249.40	250.00	0	2,817	0.00%
2019/09/26	6	252.75	12	251.88	248.50	-6	2,834	-0.21%
2019/09/25	6	253.00	125	250.41	250.00	-119	2,845	-4.18%	大賣/鉅額交易
2019/09/24	5	258.10	9	256.56	256.00	-4	2,869	-0.14%
2019/09/23	25	262.08	12	262.21	262.00	13	2,882	0.45%
2019/09/20	35	258.69	39	260.10	259.00	-4	2,897	-0.14%
2019/09/19	56	253.68	72	255.82	257.00	-16	2,857	-0.56%
2019/09/18	4	237.50	11	238.73	240.50	-7	2,810	-0.25%
2019/09/17	18	233.00	40	233.15	233.00	-22	2,855	-0.77%
2019/09/16	17	233.97	16	234.09	233.00	1	2,964	0.03%
2019/09/12	25	238.82	11	241.64	238.00	14	3,028	0.46%
2019/09/11	4	242.50	5	242.20	242.50	-1	3,038	-0.03%
2019/09/10	5	236.20	3	236.67	240.00	2	3,049	0.07%
2019/09/09	4	237.88	3	239.33	238.50	1	3,081	0.03%
2019/09/06	3	237.33	11	239.68	237.00	-8	3,089	-0.26%
2019/09/05	5	241.30	20	241.95	241.00	-15	3,096	-0.48%
2019/09/04	6	239.75	10	239.70	240.00	-4	3,106	-0.13%
2019/09/03	23	236.22	5	238.00	238.00	18	3,121	0.58%
2019/09/02	20	238.83	24	240.04	238.00	-4	3,129	-0.13%
2019/08/30	6	238.42	29	237.10	237.00	-23	3,153	-0.73%
2019/08/29	30	237.70	15	238.13	237.50	15	3,167	0.47%
2019/08/28	33	238.44	58.3	238.18	236.00	-25.3	3,183	-0.79%
2019/08/27	18	229.78	34	230.41	230.50	-16	3,152	-0.51%
2019/08/26	23	224.39	11	224.14	224.00	12	3,155	0.38%
2019/08/23	34	228.34	11	229.36	228.50	23	3,166	0.73%
2019/08/22	28	230.50	61	229.58	232.00	-33	3,217	-1.03%
2019/08/21	18	223.86	9	223.17	222.00	9	3,234	0.28%
2019/08/20	11	223.41	13	222.69	224.00	-2	3,255	-0.06%
2019/08/19	10	217.85	19	219.00	218.00	-9	3,240	-0.28%
2019/08/16	15	215.90	14	215.57	215.00	1	3,243	0.03%
2019/08/15	10	213.00	23	211.57	215.50	-13	3,271	-0.40%
2019/08/14	22	217.55	24	218.67	215.00	-2	3,308	-0.06%
2019/08/13	40.2	217.79	34	217.94	215.00	6.2	3,318	0.19%
2019/08/12	20	212.55	31	213.79	215.00	-11	3,316	-0.33%
2019/08/08	14.1	204.72	48	206.26	204.50	-33.9	3,351	-1.01%
2019/08/07	70	205.79	58	205.47	203.00	12	3,391	0.35%
2019/08/06	44	204.49	36	206.96	212.00	8	3,401	0.24%
2019/08/05	146.1	218.42	35	215.60	212.00	111.1	3,423	3.25%	大買/鉅額交易
2019/08/02	73	238.80	57	238.28	235.50	16	3,359	0.48%
2019/08/01	21	255.17	15	255.33	256.50	6	3,319	0.18%
2019/07/31	24	254.46	26.1	254.56	256.50	-2.1	3,328	-0.06%
2019/07/30	34	258.57	76	255.18	251.50	-42	3,372	-1.25%
2019/07/29	55	266.56	26	263.25	260.00	29	3,374	0.86%
2019/07/26	27	264.11	35	265.79	268.00	-8	3,402	-0.24%
2019/07/25	48	265.09	34	264.75	265.50	14	3,417	0.41%
2019/07/24	88	262.99	56.3	262.46	265.00	31.7	3,393	0.93%
2019/07/23	31	247.92	27.2	248.75	249.00	3.8	3,294	0.12%
2019/07/22	13.1	235.94	82	238.66	248.50	-68.9	3,285	-2.10%
2019/07/19	5	226.60	25	228.26	226.00	-20	3,293	-0.61%
2019/07/18	18	224.69	13	225.85	223.50	5	3,350	0.15%
2019/07/17	13.1	228.96	7	227.93	228.00	6.1	3,433	0.18%
2019/07/16	18.1	231.78	7	231.50	231.50	11.1	3,507	0.32%
2019/07/15	27.1	233.95	10	234.45	235.50	17.1	3,691	0.46%
2019/07/12	32.1	235.45	36	235.82	234.50	-4	3,815	-0.10%
2019/07/11	16	229.47	11	228.82	229.50	5	3,738	0.13%
2019/07/10	10	226.85	28	226.96	226.50	-18	3,765	-0.48%
2019/07/09	6	222.08	4	223.00	222.00	2	3,767	0.05%
2019/07/08	22	222.66	1	225.00	223.00	21	3,796	0.55%
2019/07/05	5	225.30	4.4	225.95	225.50	0.6	3,821	0.02%
2019/07/04	4.4	227.08	12	226.83	227.00	-7.6	3,890	-0.19%
2019/07/03	37	224.66	5.5	223.23	222.50	31.5	3,974	0.79%
2019/07/02	10.5	228.88	15	229.87	229.00	-4.5	4,089	-0.11%
2019/07/01	12	230.25	37	230.49	230.00	-25	4,215	-0.59%
2019/06/28	19	224.55	25	225.84	226.50	-6	4,336	-0.14%
2019/06/27	23	227.70	24.1	228.77	226.00	-1.1	4,330	-0.02%
2019/06/26	16	225.75	24	225.75	227.50	-8	4,302	-0.19%
2019/06/25	30	226.42	69.9	226.96	223.00	-39.9	4,289	-0.93%
2019/06/24	24.5	231.41	32	232.77	229.00	-7.5	4,237	-0.18%
2019/06/21	35.4	227.74	33	228.17	229.00	2.4	4,172	0.06%
2019/06/20	23	221.22	56	220.01	224.00	-33	4,066	-0.81%
2019/06/19	26	214.38	36	215.38	214.00	-10	4,024	-0.25%
2019/06/18	49	213.66	18	213.47	211.50	31	4,015	0.77%
2019/06/17	15	211.30	37	211.66	211.50	-22	4,047	-0.54%
2019/06/14	15	207.53	13	208.85	207.00	2	4,070	0.05%
2019/06/13	43	208.43	11	209.50	207.50	32	4,078	0.78%
2019/06/12	12	212.54	21	213.14	211.50	-9	4,081	-0.22%
2019/06/11	17	211.35	34	211.37	212.00	-17	4,082	-0.42%
2019/06/10	19	205.84	32	206.69	210.00	-13	4,090	-0.32%
2019/06/06	36.1	205.35	30	207.02	204.50	6.1	4,077	0.15%
2019/06/05	19	210.89	15	210.83	209.50	4	4,047	0.10%
2019/06/04	31	215.90	44	215.78	211.00	-13	4,045	-0.32%
2019/06/03	22	222.95	20	223.13	219.50	2	4,042	0.05%
2019/05/31	15	227.50	13	227.88	228.50	2	4,041	0.05%
2019/05/30	15	225.30	19	225.45	226.50	-4	4,030	-0.10%
2019/05/29	28	226.27	19	225.16	220.00	9	4,024	0.22%
2019/05/28	24	222.08	30	222.32	227.00	-6	4,015	-0.15%
2019/05/27	24	216.40	38	218.54	216.50	-14	4,130	-0.34%
2019/05/24	24	215.19	23	215.76	213.50	1	4,137	0.02%
2019/05/23	36	212.36	7	212.86	212.00	29	4,179	0.69%
2019/05/22	32	219.50	23	219.37	218.50	9	4,363	0.21%
2019/05/21	23	215.63	57	218.38	224.00	-34	4,462	-0.76%
2019/05/20	30	211.90	23	211.98	214.00	7	4,488	0.16%
2019/05/17	37	217.92	33	217.21	213.00	4	4,475	0.09%
2019/05/16	52	228.09	67	227.06	218.50	-15	4,455	-0.34%
2019/05/15	28	223.16	48	223.85	222.50	-20	4,479	-0.45%
2019/05/14	70.1	214.82	93	213.35	218.50	-23	4,524	-0.51%
2019/05/13	45.1	211.11	34	211.88	208.00	11.1	4,581	0.24%
2019/05/10	42.2	202.38	37	205.05	204.50	5.2	4,552	0.11%
2019/05/09	32	209.58	23	209.50	204.00	9	4,525	0.20%
2019/05/08	41	213.73	31	214.35	214.00	10	4,487	0.22%
2019/05/07	35	219.83	31	221.50	217.50	4	4,476	0.09%
2019/05/06	27	215.98	20	218.78	222.50	7	4,462	0.16%
2019/05/03	36	225.86	28	226.18	224.00	8	4,473	0.18%
2019/05/02	26	223.75	10	225.15	221.50	16	4,437	0.36%
2019/04/30	30	226.72	36	225.60	227.00	-6	4,426	-0.14%
2019/04/29	51	227.70	17	226.50	224.00	34	4,469	0.76%
2019/04/26	49	236.48	30	236.43	235.00	19	4,501	0.42%
2019/04/25	85	245.40	90.1	244.80	241.50	-5.1	4,458	-0.11%
2019/04/24	49	238.47	34	239.81	238.50	15	4,351	0.34%
2019/04/23	83	238.37	66	238.61	243.00	17	4,302	0.40%
2019/04/22	46	238.79	37.9	238.45	232.50	8.1	4,229	0.19%
2019/04/19	100	237.98	96	237.71	237.50	4	4,190	0.10%
2019/04/18	74.9	227.32	62	226.77	225.50	12.9	4,011	0.32%
2019/04/17	12	220.25	13	221.04	219.00	-1	3,927	-0.03%
2019/04/16	36	221.17	24	220.90	218.50	12	3,971	0.30%
2019/04/15	16	214.50	20	215.08	216.50	-4	4,001	-0.10%
2019/04/12	12	215.13	14	213.75	213.00	-2	4,109	-0.05%
2019/04/11	20	219.13	23	219.85	218.00	-3	4,222	-0.07%
2019/04/10	50	221.60	41.4	221.05	222.00	8.6	4,226	0.20%
2019/04/09	112	231.64	74	231.64	228.50	38	4,186	0.91%	大買/
2019/04/08	77.3	230.31	93	229.12	229.00	-15.7	4,150	-0.38%
2019/04/03	115	223.13	109	223.58	221.00	6	4,072	0.15%	大買/大賣/
2019/04/02	65	219.12	97.2	219.72	226.00	-32.2	3,996	-0.80%
2019/04/01	11.2	206.31	14	206.93	205.50	-2.8	3,934	-0.07%
2019/03/29	10	206.20	6	205.58	205.50	4	3,983	0.10%
2019/03/28	16	204.91	32	205.52	206.00	-16	4,091	-0.39%
2019/03/27	2	202.25	15	202.43	203.00	-13	4,140	-0.31%
2019/03/26	9	203.39	5	203.10	201.50	4	4,206	0.10%
2019/03/25	10	202.05	9	201.83	202.50	1	4,266	0.02%
2019/03/22	30	212.42	50.1	214.40	208.50	-20.1	4,298	-0.47%
2019/03/21	44	212.14	11	212.86	212.50	33	4,347	0.76%
2019/03/20	36	212.51	36	212.67	211.00	0	4,400	0.00%
2019/03/19	47	209.74	59	210.40	207.50	-12	4,418	-0.27%
2019/03/18	31	207.55	14	205.82	205.50	17	4,404	0.39%
2019/03/15	9.1	203.74	10	204.25	206.00	-0.9	4,445	-0.02%
2019/03/14	26	204.02	12	204.54	202.50	14	4,502	0.31%
2019/03/13	21	206.83	16	207.28	203.50	5	4,587	0.11%
2019/03/12	5	205.90	11	205.41	202.00	-6	4,657	-0.13%
2019/03/11	20	204.90	138	203.84	201.00	-118	4,709	-2.51%	大賣/鉅額交易
2019/03/08	29	201.05	34	200.78	206.50	-5	4,835	-0.10%
2019/03/07	26	201.94	27	203.96	199.00	-1	4,961	-0.02%
2019/03/06	20	206.50	2	207.25	206.00	18	5,076	0.35%
2019/03/05	6	208.00	12	207.83	206.00	-6	5,229	-0.11%
2019/03/04	20	211.75	13	212.73	209.50	7	5,346	0.13%
2019/02/27	64	210.02	71	210.32	211.50	-7	5,619	-0.12%
2019/02/26	101	223.42	107	225.26	209.00	-6	5,739	-0.10%	大買/大賣/
2019/02/25	42	216.61	32	216.91	217.00	10	5,631	0.18%
2019/02/22	86.1	216.65	75	218.05	215.50	11.1	5,641	0.20%
2019/02/21	153	222.39	118	221.86	215.50	35	5,616	0.62%	大買/大賣/
2019/02/20	30	215.52	82.1	217.55	223.00	-52.1	5,461	-0.95%
2019/02/19	36	202.56	83.1	202.56	203.00	-47.1	5,481	-0.86%
2019/02/18	30	198.27	24	199.77	196.00	6	5,462	0.11%
2019/02/15	47	198.19	22.1	199.34	196.00	24.9	5,475	0.45%
2019/02/14	45	199.24	107	199.90	202.50	-62	5,478	-1.13%	大賣/
2019/02/13	89	193.90	102	194.06	192.00	-13	5,386	-0.24%	大賣/
2019/02/12	86	193.92	176	193.65	193.00	-90	5,327	-1.69%	大賣/
2019/02/11	39	205.04	40	206.30	203.00	-1	5,303	-0.02%
2019/01/30	23	199.48	29	199.78	198.00	-6	5,408	-0.11%
2019/01/29	15	199.33	12	199.08	202.00	3	5,500	0.05%
2019/01/28	9	205.83	10	204.60	202.50	-1	5,654	-0.02%
2019/01/25	9	202.50	44	203.36	203.00	-35	5,757	-0.61%
2019/01/24	39	201.35	25	199.74	198.00	14	5,846	0.24%
2019/01/23	18	200.61	34	201.62	203.50	-16	5,862	-0.27%
2019/01/22	32	201.36	32	201.20	201.00	0	5,908	0.00%
2019/01/21	82	201.52	33	201.50	200.00	49	5,997	0.82%
2019/01/18	124	193.48	78	194.31	194.00	46	6,006	0.77%	大買/
2019/01/17	21	189.57	16	188.25	187.50	5	6,030	0.08%
2019/01/16	33	190.45	27	191.11	189.50	6	6,157	0.10%
2019/01/15	16	187.38	29	187.98	189.00	-13	6,210	-0.21%
2019/01/14	8	186.19	11	186.73	187.50	-3	6,281	-0.05%
2019/01/11	40	187.43	45	187.98	185.00	-5	6,415	-0.08%
2019/01/10	35	185.66	37	185.82	184.50	-2	6,467	-0.03%
2019/01/09	47	188.73	49	188.68	185.50	-2	6,548	-0.03%
2019/01/08	60	182.54	65	181.09	184.00	-5	6,644	-0.08%
2019/01/07	60	185.40	49	184.47	183.00	11	6,701	0.16%
2019/01/04	73	175.52	94	175.05	183.00	-21	6,844	-0.31%
2019/01/03	111	192.56	78	191.74	183.50	33	6,720	0.49%	大買/
2019/01/02	37	207.28	26	205.37	203.50	11	6,715	0.16%
2018/12/28	15.1	207.42	3	206.83	206.00	12.1	6,832	0.18%
2018/12/27	22	209.66	35	209.81	207.00	-13	6,909	-0.19%
2018/12/26	67	207.95	43	208.24	202.00	24	6,898	0.35%
2018/12/25	72	208.17	70	206.94	204.50	2	6,909	0.03%
2018/12/24	66	211.77	49	213.20	212.50	17	6,928	0.25%
2018/12/22	47	206.74	58	207.32	208.00	-11	6,924	-0.16%
2018/12/21	84	201.54	419	201.18	206.00	-335	6,978	-4.80%	大賣/鉅額交易
2018/12/20	43	200.24	34	200.85	196.00	9	6,938	0.13%
2018/12/19	38	200.57	57	201.19	205.00	-19	6,950	-0.27%
2018/12/18	53	198.52	45	198.34	195.00	8	6,949	0.12%
2018/12/17	27	204.83	22	204.30	204.00	5	7,029	0.07%
2018/12/14	42	201.24	53	201.42	204.00	-11	7,142	-0.15%
2018/12/13	37	202.57	31	202.00	203.00	6	7,180	0.08%
2018/12/12	34	197.72	67	198.51	201.50	-33	7,173	-0.46%
2018/12/11	38	187.97	28	189.25	190.50	10	7,146	0.14%
2018/12/10	29	183.72	32	184.08	186.00	-3	7,176	-0.04%
2018/12/07	66	196.21	50	194.89	192.50	16	7,198	0.22%
2018/12/06	76	193.52	74	196.02	196.00	2	7,229	0.03%
2018/12/05	56	204.56	41	203.59	199.00	15	7,210	0.21%
2018/12/04	65	213.95	39	215.14	216.00	26	7,193	0.36%
2018/12/03	68	213.54	76	211.43	216.00	-8	7,295	-0.11%
2018/11/30	105	201.42	103	202.43	199.50	2	7,318	0.03%	大買/大賣/
2018/11/29	78	196.67	77	197.21	196.50	1	7,318	0.01%
2018/11/28	231	188.48	203	187.50	189.50	28	7,192	0.39%	大買/大賣/
2018/11/27	163	179.31	148	179.39	181.00	15	7,049	0.21%	大買/大賣/
2018/11/26	128	170.36	378	171.68	180.50	-250	6,944	-3.60%	大買/大賣/鉅額交易
2018/11/23	135	170.25	90	170.10	164.50	45	6,693	0.67%	大買/
2018/11/22	94	182.63	55	184.42	177.50	39	6,602	0.59%
2018/11/21	31	187.23	38	186.68	191.00	-7	6,585	-0.11%
2018/11/20	61	185.93	61	185.23	187.00	0	6,554	0.00%
2018/11/19	35	184.30	75	183.91	187.00	-40	6,538	-0.61%
2018/11/16	75	176.25	72	177.05	181.00	3	6,540	0.05%
2018/11/15	50	180.83	43	181.45	180.50	7	6,414	0.11%
2018/11/14	36	186.68	43	189.03	182.00	-7	6,397	-0.11%
2018/11/13	59	182.98	143	182.23	186.50	-84	6,380	-1.32%	大賣/
2018/11/12	41	185.16	42	186.32	189.50	-1	6,392	-0.02%
2018/11/09	32	188.78	36	188.29	188.00	-4	6,415	-0.06%
2018/11/08	122	195.76	90	197.15	188.00	32	6,375	0.50%	大買/
2018/11/07	71	187.89	63	189.34	190.50	8	6,288	0.13%
2018/11/06	98	190.99	82	191.71	188.00	16	6,195	0.26%
2018/11/05	316	210.09	56	210.17	199.50	260	6,119	4.25%	大買/鉅額交易
2018/11/02	68	222.92	50	223.78	221.50	18	5,993	0.30%
2018/11/01	97	221.31	87	221.37	216.00	10	5,921	0.17%
2018/10/31	20	205.70	58.3	203.19	210.00	-38.3	5,873	-0.65%
2018/10/30	27	190.67	30	190.68	191.00	-3	5,893	-0.05%
2018/10/29	68	185.71	98	187.66	187.50	-30	5,875	-0.51%
2018/10/26	83	194.51	82	194.95	190.00	1	5,821	0.02%
2018/10/25	62	195.91	53	195.14	194.00	9	5,890	0.15%
2018/10/24	74	203.47	82	204.57	206.50	-8	5,865	-0.14%
2018/10/23	70	207.06	58	205.27	202.00	12	5,789	0.21%
2018/10/22	83	213.07	64	213.09	214.50	19	5,784	0.33%
2018/10/19	55	202.85	63	201.23	215.00	-8	5,716	-0.14%
2018/10/18	78	214.88	51	216.98	208.00	27	5,595	0.48%
2018/10/17	72	227.46	60	226.51	225.00	12	5,547	0.22%
2018/10/16	107	218.95	111	219.76	220.00	-4	5,492	-0.07%	大買/大賣/
2018/10/15	153	210.41	77	210.80	211.50	76	5,402	1.41%	大買/
2018/10/12	140	196.61	390	200.14	201.00	-250	5,388	-4.64%	大買/大賣/鉅額交易
2018/10/11	1	203.50	12	203.50	203.50	-11	5,300	-0.21%
2018/10/09	66	232.60	70	231.98	226.00	-4	5,440	-0.07%
2018/10/08	83	241.43	117	242.36	241.00	-34	5,336	-0.64%	大賣/
2018/10/05	60	251.81	61	251.02	242.50	-1	5,232	-0.02%
2018/10/04	38	264.59	48	265.06	269.00	-10	5,180	-0.19%
2018/10/03	32	264.84	31	266.05	265.00	1	5,155	0.02%
2018/10/02	66	272.65	36	273.15	269.00	30	5,138	0.58%
2018/10/01	67	275.49	94	273.05	280.50	-27	5,084	-0.53%
2018/09/28	53.1	276.59	110	276.61	271.00	-56.9	5,065	-1.12%	大賣/
2018/09/27	50	282.05	72	281.34	282.00	-22	4,981	-0.44%
2018/09/26	60	292.14	53	293.31	288.00	7	4,961	0.14%
2018/09/25	63	293.70	38	294.84	290.50	25	4,923	0.51%
2018/09/21	102	280.25	114	282.11	300.00	-12	4,910	-0.24%	大買/大賣/
2018/09/20	67	282.83	54	285.09	282.00	13	4,785	0.27%
2018/09/19	59	293.16	76	290.20	294.50	-17	4,683	-0.36%
2018/09/18	46	298.45	43	295.52	293.00	3	4,599	0.07%
2018/09/17	29	307.10	33	306.71	312.00	-4	4,608	-0.09%
2018/09/14	68	301.60	50	301.77	306.50	18	4,647	0.39%
2018/09/13	75	294.24	81	293.42	290.50	-6	4,647	-0.13%
2018/09/12	32	306.16	78	302.40	295.00	-46	4,605	-1.00%
2018/09/11	52	318.76	58	318.29	313.50	-6	4,575	-0.13%
2018/09/10	34	330.75	27	331.91	319.00	7	4,609	0.15%
2018/09/07	429	329.23	69	333.66	345.00	360	4,646	7.75%	大買/鉅額交易
2018/09/06	90	331.81	80	331.44	339.00	10	4,517	0.22%
2018/09/05	22	327.55	47	325.86	335.00	-25	4,416	-0.57%
2018/09/04	5	306.00	9	307.72	305.00	-4	4,313	-0.09%
2018/09/03	14	304.79	56	301.06	300.00	-42	4,350	-0.97%
2018/08/31	25	307.62	42	307.73	313.00	-17	4,399	-0.39%
2018/08/30	21	310.14	16	312.13	303.50	5	4,430	0.11%
2018/08/29	32	312.05	29	312.50	312.50	3	4,515	0.07%
2018/08/28	24	305.58	28	304.52	306.00	-4	4,593	-0.09%
2018/08/27	6	293.25	13	291.54	294.50	-7	4,619	-0.15%
2018/08/24	14	285.68	25	283.42	283.50	-11	4,657	-0.24%
2018/08/23	36	294.30	33	295.12	288.00	3	4,657	0.07%
2018/08/22	38	289.82	37	292.08	287.00	1	4,618	0.02%
2018/08/21	14	289.11	12	288.17	293.00	2	4,608	0.04%
2018/08/20	6	277.08	32	277.84	282.50	-26	4,603	-0.56%
2018/08/17	68	280.01	16	280.06	278.00	52	4,605	1.13%
2018/08/16	10	282.00	6	280.08	284.00	4	4,569	0.09%
2018/08/15	9	288.17	10	288.90	284.50	-1	4,545	-0.02%
2018/08/14	9	294.39	8	293.44	297.50	1	4,553	0.02%
2018/08/13	17	286.91	12	285.13	288.00	5	4,549	0.11%
2018/08/10	11	304.68	7	305.00	303.50	4	4,528	0.09%
2018/08/09	8	306.19	13	306.19	312.00	-5	4,528	-0.11%
2018/08/08	13	311.65	7	308.43	305.00	6	4,545	0.13%
2018/08/07	50	308.44	51	308.80	318.00	-1	4,557	-0.02%
2018/08/06	60	323.73	53.1	325.52	316.00	6.9	4,499	0.15%
2018/08/03	15	344.27	19	346.55	342.00	-4	4,450	-0.09%
2018/08/02	19.1	351.72	11	351.91	355.00	8.1	4,433	0.18%
2018/08/01	30	350.65	34.2	350.49	358.50	-4.2	4,424	-0.09%
2018/07/31	19	317.76	25	321.46	331.50	-6	4,315	-0.14%
2018/07/30	47	307.40	11	311.45	306.00	36	4,291	0.84%
2018/07/27	23	328.37	22.2	328.62	328.50	0.9	4,291	0.02%
2018/07/26	7	322.50	5	319.20	318.50	2	4,297	0.05%
2018/07/25	8	321.69	5	319.80	319.00	3	4,396	0.07%
2018/07/24	13	320.38	14.1	321.27	326.00	-1.1	4,498	-0.02%
2018/07/23	22	313.70	14	312.39	313.50	8	4,562	0.18%
2018/07/20	15.1	324.59	14	325.68	323.00	1.1	4,627	0.02%
2018/07/19	58	320.72	63	321.75	327.00	-5	4,693	-0.11%
2018/07/18	52	316.05	68	317.46	312.50	-16	4,682	-0.34%
2018/07/17	39	306.81	42	307.29	308.00	-3	4,652	-0.06%
2018/07/16	14	291.29	17	295.35	293.00	-3	4,679	-0.06%
2018/07/13	21	290.95	9	292.56	292.50	12	4,867	0.25%
2018/07/12	25	278.02	43	282.63	288.00	-18	4,962	-0.36%
2018/07/11	9	272.28	31	273.42	278.00	-22	4,942	-0.45%
2018/07/10	19	267.18	16	268.94	273.50	3	4,937	0.06%
2018/07/09	18	272.17	8	268.19	267.00	10	4,931	0.20%
2018/07/06	51	270.66	26	273.00	276.00	25	4,960	0.50%
2018/07/05	42	273.86	9	274.22	273.00	33	4,916	0.67%
2018/07/04	36	278.14	37	278.18	280.00	-1	4,913	-0.02%
2018/07/03	100	274.18	20	271.50	268.50	80	4,893	1.63%
2018/07/02	22	272.73	23	276.02	277.50	-1	4,891	-0.02%
2018/06/29	6	273.50	6	273.00	273.50	0	4,874	0.00%
2018/06/28	38	273.58	25	278.44	269.00	13	4,856	0.27%
2018/06/27	21	286.36	23	283.59	278.50	-2	4,850	-0.04%
2018/06/26	27	278.93	21	281.45	283.00	6	4,867	0.12%
2018/06/25	35	302.60	21	297.67	288.50	14	4,837	0.29%
2018/06/22	20	303.03	18	306.64	309.00	2	4,808	0.04%
2018/06/21	100	302.32	24	301.52	304.00	76	4,773	1.59%
2018/06/20	35	302.66	34	298.49	294.50	1	4,767	0.02%
2018/06/19	125	307.30	23	308.80	310.00	102	4,775	2.14%	大買/鉅額交易
2018/06/15	295	294.78	59	296.34	298.50	236	4,727	4.99%	大買/鉅額交易
2018/06/14	8	283.50	6	285.00	280.00	2	4,625	0.04%
2018/06/13	8	291.00	7	289.07	286.00	1	4,630	0.02%
2018/06/12	15	291.53	13	291.27	288.00	2	4,577	0.04%
2018/06/11	7	301.50	10	301.25	301.00	-3	4,540	-0.07%
2018/06/08	49	314.69	38	312.57	301.50	11	4,509	0.24%
2018/06/07	32	311.73	36.9	312.05	310.00	-4.9	4,455	-0.11%
2018/06/06	38	308.04	101	306.70	313.00	-63	4,466	-1.41%	大賣/
2018/06/05	64	296.43	80	296.55	298.00	-16	4,398	-0.36%
2018/06/04	83	281.31	29	279.17	278.50	54	4,303	1.25%
2018/06/01	9	260.39	22	263.84	264.00	-13	4,296	-0.30%
2018/05/31	13	255.62	20	253.03	255.00	-7	4,340	-0.16%
2018/05/30	16	254.56	3	254.17	253.00	13	4,407	0.29%
2018/05/29	12	260.88	8	261.82	257.00	4	4,494	0.09%
2018/05/28	19	273.34	16	267.94	266.00	3	4,513	0.07%
2018/05/25	11	272.86	7	274.21	275.50	4	4,517	0.09%
2018/05/24	9	268.44	17	271.18	272.00	-8	4,566	-0.18%
2018/05/23	42	260.27	24	260.90	268.50	18	4,656	0.39%
2018/05/22	10	266.45	7	267.28	262.00	3	4,769	0.06%
2018/05/21	16	263.56	6	264.00	266.50	10	4,771	0.21%
2018/05/18	17	260.29	13	262.15	258.50	4	4,815	0.08%
2018/05/17	20	270.25	17	268.24	264.00	3	4,921	0.06%
2018/05/16	23	268.85	32.1	267.54	267.50	-9.1	5,044	-0.18%
2018/05/15	32	284.20	31	283.06	273.50	1	5,159	0.02%
2018/05/14	17	282.65	12	284.38	281.50	5	5,116	0.10%
2018/05/11	74	284.03	36	284.28	284.00	38	5,148	0.74%
2018/05/10	9	283.33	6	282.92	280.00	3	5,170	0.06%
2018/05/09	15	280.17	37	280.85	285.00	-22	5,170	-0.43%
2018/05/08	15	277.73	34	279.53	274.50	-19	5,180	-0.37%
2018/05/07	19	277.66	34	280.13	281.50	-15	5,191	-0.29%
2018/05/04	19.1	264.70	61	268.18	269.50	-42	5,205	-0.81%
2018/05/03	73	266.53	20	269.68	259.00	53	5,252	1.01%
2018/05/02	80	275.92	50	279.73	269.50	30	5,325	0.56%
2018/04/30	50	266.19	83	271.36	282.00	-33	5,354	-0.62%
2018/04/27	74	246.54	38	250.34	258.00	36	5,359	0.67%
2018/04/26	75	247.77	41	246.85	241.00	34	5,446	0.62%
2018/04/25	49	231.18	58	233.38	241.00	-9	5,440	-0.17%
2018/04/24	64	243.51	56	241.65	238.50	8	5,486	0.15%
2018/04/23	33	247.02	51	249.62	244.50	-18	5,427	-0.33%
2018/04/20	114	250.00	93	248.70	244.00	21	5,419	0.39%	大買/
2018/04/19	92.1	265.84	82	267.10	260.50	10.1	5,317	0.19%
2018/04/18	68.1	284.86	70	283.06	269.50	-2	5,135	-0.04%
2018/04/17	33	307.79	16	303.22	299.00	17	5,031	0.34%
2018/04/16	43	314.69	28.1	315.70	316.00	14.9	5,051	0.29%
2018/04/13	14	306.32	41	307.65	315.00	-27	5,058	-0.53%
2018/04/12	38	302.37	115	306.64	299.50	-77	5,042	-1.53%	大賣/
2018/04/11	19	311.34	11	311.23	306.00	8	5,064	0.16%
2018/04/10	12	312.17	9	312.94	310.00	3	5,136	0.06%
2018/04/09	14	307.25	16	309.00	309.00	-2	5,144	-0.04%
2018/04/03	19	300.71	22	302.34	312.50	-3	5,161	-0.06%
2018/04/02	28	313.84	25	310.24	309.00	3	5,158	0.06%
2018/03/31	16	316.50	7	317.00	318.00	9	5,160	0.17%
2018/03/30	16	319.28	16	317.85	317.00	0	5,260	0.00%
2018/03/29	39	322.04	17	321.56	319.00	22	5,297	0.42%
2018/03/28	39	327.41	16	327.50	325.50	23	5,267	0.44%
2018/03/27	27	331.78	51	334.70	335.50	-24	5,268	-0.46%
2018/03/26	49	327.53	15.2	328.23	323.50	33.8	5,276	0.64%
2018/03/23	42	328.05	21	328.29	330.00	21	5,281	0.40%
2018/03/22	35	345.29	45	343.90	336.00	-10	5,272	-0.19%
2018/03/21	15	335.50	44	334.02	339.50	-29	5,229	-0.55%
2018/03/20	28	325.29	11	325.91	322.00	17	5,226	0.33%
2018/03/19	15	328.27	19	331.32	328.50	-4	5,243	-0.08%
2018/03/16	3	324.49	4	327.63	322.00	-1	5,272	-0.02%
2018/03/15	5	328.00	23	328.41	324.50	-18	5,405	-0.33%
2018/03/14	27.5	328.28	11	333.23	324.00	16.5	5,511	0.30%
2018/03/13	11	329.95	28	334.09	332.00	-17	5,558	-0.31%
2018/03/12	76	334.95	40	327.46	320.50	36	5,613	0.64%
2018/03/09	40	338.50	42	340.54	348.00	-2	5,583	-0.04%
2018/03/08	74	338.28	58	336.25	335.50	16	5,567	0.29%
2018/03/07	81.1	332.37	63	332.60	338.00	18.1	5,548	0.33%
2018/03/06	81.1	329.20	90	331.35	327.00	-9	5,495	-0.16%
2018/03/05	78	320.33	81	321.09	324.00	-3	5,434	-0.06%
2018/03/02	65	315.29	67	315.54	314.00	-2	5,371	-0.04%
2018/03/01	44	304.23	59.5	305.51	310.00	-15.5	5,311	-0.29%
2018/02/27	67	310.85	60	308.82	310.00	7	5,304	0.13%
2018/02/26	77.1	312.26	88	312.93	309.00	-11	5,276	-0.21%
2018/02/23	86.1	322.13	64.5	321.63	308.50	21.7	5,212	0.42%
2018/02/22	64	304.86	74	308.19	318.00	-10	5,135	-0.19%
2018/02/21	11	291.18	31	290.65	297.00	-20	5,005	-0.40%
2018/02/12	33	278.03	23	277.96	270.00	10	5,018	0.20%
2018/02/09	52	273.29	61	272.28	282.00	-9	5,026	-0.18%
2018/02/08	118	284.64	108	286.30	275.50	10	4,905	0.20%	大買/大賣/
2018/02/07	75	305.50	94	305.09	295.00	-19	4,837	-0.39%
2018/02/06	11	307.45	5	307.40	307.00	6	4,718	0.13%
2018/02/05	41	340.84	29	338.00	341.00	12	4,763	0.25%
2018/02/02	39	349.51	40	346.34	354.00	-1	4,822	-0.02%
2018/02/01	21	354.05	15	352.40	344.50	6	4,781	0.13%
2018/01/31	50	350.96	71	348.76	359.50	-21	4,802	-0.44%
2018/01/30	41.1	352.75	44	351.45	348.50	-2.9	4,760	-0.06%
2018/01/29	37	362.31	76	360.80	356.00	-39	4,764	-0.82%
2018/01/26	57.1	353.28	61.1	353.49	360.00	-4	4,799	-0.08%
2018/01/25	74.1	361.85	55	355.88	341.50	19.1	4,769	0.40%
2018/01/24	62.3	346.21	77	346.95	359.00	-14.7	4,685	-0.31%
2018/01/23	75	341.87	67.1	341.75	340.00	7.9	4,583	0.17%
2018/01/22	136	328.67	70	322.78	337.00	66	4,547	1.45%	大買/
2018/01/19	30	303.52	35	305.40	306.50	-5	4,566	-0.11%
2018/01/18	68	302.97	86.1	302.04	297.00	-18.1	4,559	-0.40%
2018/01/17	36	285.24	29	285.78	288.00	7	4,478	0.16%
2018/01/16	34	288.72	50	290.76	293.00	-16	4,589	-0.35%
2018/01/15	22	276.14	42	271.68	281.00	-20	4,637	-0.43%
2018/01/12	25	259.02	24	259.65	262.50	1	4,772	0.02%
2018/01/11	33	262.70	25	262.74	260.50	8	4,904	0.16%
2018/01/10	29	269.07	20	269.20	262.50	9	5,077	0.18%
2018/01/09	18	280.22	16	282.25	281.00	2	5,105	0.04%
2018/01/08	11	288.73	134	288.38	281.00	-123	5,150	-2.39%	大賣/鉅額交易
2018/01/05	37.1	285.66	37	287.27	289.50	0.1	5,321	0.00%
2018/01/04	90	279.59	29	282.97	278.00	61	5,308	1.15%
2018/01/03	4	267.75	24	266.50	271.00	-20	5,292	-0.38%
2018/01/02	15	259.03	17	261.18	264.50	-2	5,300	-0.04%

信託公會辦校園信託競賽全國高中職組隊報名再創新高UDN聯合新聞網－10天前

信託公會推動信託教育不遺餘力，今年持續委請致理科技大學規劃並執行「大專院校信託創意發想與高中職知識競賽」，吸引全國高中職......詳全文

中華電信攜智趣王發掘並培育臺灣兒少原創內容創作者UDN聯合新聞網－13天前

中華電信（2412）與子公司智趣王數位科技重視數位學習與深耕兒少內容經營，舉辦「FunPark創意說故事數位繪本創作大賽......詳全文

期貨狂拉尾盤正價差227點! 軋空行情正式啟動：創意、技嘉、00937B、00733、鴻海、保瑞、美時Anue鉅亨－15天前

...詳全文

創意

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

創意

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

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