華擎 (3515)-台新券商分點個股進出

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

華擎

(3515)

可現股當沖

股價
228.0
漲跌
▲3.5
漲幅
+1.56%
成交量
556張
產業
上市電腦週邊類股
445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

華擎 (3515)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	3	228.67	4	228.63	228.00	-1	817	-0.12%
2024/11/21	1.1	227.91	0.1	225.00	224.50	1	810	0.12%
2024/11/20	1.2	226.48	0.1	226.00	227.00	1.1	806	0.13%
2024/11/19	0.1	231.00	0	0.00	231.50	0.1	801	0.01%
2024/11/18	33.5	222.74	1.4	224.85	222.50	32.1	794	4.04%
2024/11/15	8.1	231.18	3	229.33	231.50	5.1	787	0.65%
2024/11/14	6.2	235.34	4.2	235.00	235.00	2	780	0.25%
2024/11/13	8.2	235.54	0.5	233.94	237.00	7.6	761	1.00%
2024/11/12	15.1	236.68	5.1	237.06	233.00	10	731	1.37%
2024/11/11	20.1	236.58	27.1	236.72	234.00	-7	684	-1.02%
2024/11/08	5.1	221.74	10	224.70	220.50	-5	608	-0.81%
2024/11/07	8.4	227.30	11.2	228.45	228.00	-2.8	592	-0.47%
2024/11/06	30.7	222.33	36	221.89	232.00	-5.3	546	-0.97%
2024/11/05	11	208.18	106	208.83	211.50	-95	479	-19.82%	大賣/
2024/11/04	24	209.94	9	207.56	205.50	15	472	3.17%
2024/11/01	12	203.58	2	201.25	204.50	10	462	2.16%
2024/10/30	3	203.67	8	207.56	203.50	-5	464	-1.08%
2024/10/29	4	205.00	0	0.00	206.00	4	470	0.85%
2024/10/25	2	211.50	4	211.94	213.50	-2	474	-0.42%
2024/10/24	6.2	215.77	0	0.00	207.50	6.2	472	1.31%
2024/10/23	23	207.76	1.2	211.09	213.50	21.9	465	4.70%
2024/10/22	0	0.00	4.1	206.17	208.00	-4.1	458	-0.89%
2024/10/21	4	202.75	0	0.00	205.00	4	466	0.87%
2024/10/17	1.6	203.38	1	204.00	202.50	0.6	484	0.12%
2024/10/16	1.1	202.51	0	0.00	202.50	1.1	489	0.22%
2024/10/15	0	0.00	1	206.00	205.00	-1	501	-0.20%
2024/10/14	0	0.00	3	202.67	206.00	-3	522	-0.57%
2024/10/11	6.1	202.33	3	201.33	201.00	3.1	530	0.58%
2024/10/09	4	208.13	2.2	208.36	207.00	1.8	537	0.33%
2024/10/08	0	0.00	1	206.50	208.50	-1	550	-0.18%
2024/10/04	25.7	207.93	0	0.00	208.00	25.7	556	4.62%
2024/10/01	2.2	205.77	1	206.50	208.00	1.2	560	0.21%
2024/09/30	2.1	209.24	0	0.00	206.50	2.1	562	0.37%
2024/09/27	2.1	214.93	4	215.25	213.00	-1.9	561	-0.34%
2024/09/26	2	211.75	0.4	209.48	209.00	1.6	557	0.29%
2024/09/25	3	211.50	2	211.74	211.00	1	559	0.18%
2024/09/24	1	208.50	0	0.00	209.50	1	561	0.18%
2024/09/23	8.1	212.80	3	212.17	211.50	5.1	563	0.91%
2024/09/20	13.4	213.35	14	215.04	210.50	-0.6	561	-0.11%
2024/09/19	0	0.00	1	204.52	206.00	-1	543	-0.19%
2024/09/18	1	203.00	0	0.00	200.00	1	543	0.18%
2024/09/16	2	203.75	0.2	204.00	204.50	1.8	553	0.33%
2024/09/13	3	200.83	2	203.00	202.00	1	564	0.18%
2024/09/12	0	0.00	3.2	201.23	203.50	-3.2	580	-0.54%
2024/09/11	3.1	196.68	1.3	199.68	195.00	1.8	589	0.30%
2024/09/10	1	200.00	3.1	197.11	197.00	-2.1	599	-0.34%
2024/09/09	0	0.00	0.3	199.00	207.50	-0.3	643	-0.05%
2024/09/06	0.1	199.00	1	200.00	200.00	-0.9	652	-0.14%
2024/09/05	2	199.00	2	196.50	196.50	0	662	0.00%
2024/09/04	5.1	194.68	10	197.40	196.50	-4.9	666	-0.73%
2024/09/03	2.2	204.75	2	205.00	205.50	0.2	664	0.03%
2024/09/02	5	207.20	1	203.00	203.00	4	670	0.60%
2024/08/30	4.1	206.98	2	207.75	207.50	2.1	677	0.31%
2024/08/29	2	204.25	5	204.60	206.50	-3	687	-0.43%
2024/08/28	4	208.62	12	210.16	206.50	-8	733	-1.09%
2024/08/27	62.2	212.07	38	211.54	210.50	24.2	740	3.27%
2024/08/26	2	211.50	9.2	213.41	214.50	-7.2	721	-0.99%
2024/08/22	4	197.25	0	0.00	195.00	4	767	0.52%
2024/08/21	1	196.50	1	196.00	196.00	0	772	0.00%
2024/08/20	1.1	197.86	0	0.00	194.00	1.1	773	0.14%
2024/08/16	1	195.50	0	0.00	194.50	1	781	0.13%
2024/08/14	2	193.00	2	193.50	192.50	0	784	0.00%
2024/08/12	3.7	191.60	0	0.00	191.50	3.7	805	0.46%
2024/08/09	0.1	188.50	0	0.00	187.50	0.1	807	0.01%
2024/08/08	0.1	181.00	0	0.00	183.00	0.1	812	0.01%
2024/08/07	2.1	182.93	3	184.36	187.00	-0.9	811	-0.11%
2024/08/06	6.2	175.00	11.2	174.12	175.00	-5	812	-0.62%
2024/08/05	2.1	180.51	0.6	181.00	180.50	1.5	819	0.18%
2024/08/02	0.1	201.50	4	201.25	200.50	-3.9	826	-0.47%
2024/08/01	1	207.07	5	208.20	212.50	-4	843	-0.47%
2024/07/30	0	0.00	8	197.56	203.00	-8	860	-0.93%
2024/07/29	1.6	206.00	1	202.00	200.50	0.6	863	0.07%
2024/07/26	0.1	207.50	0	0.00	206.50	0.1	870	0.01%
2024/07/23	0.1	211.00	0	210.50	211.00	0	876	0.00%
2024/07/22	3	205.34	1	208.00	207.00	2	883	0.23%
2024/07/19	4.1	219.49	6.3	221.47	216.50	-2.2	882	-0.25%
2024/07/18	0.8	227.90	1.2	227.83	228.50	-0.4	881	-0.04%
2024/07/17	5.1	233.09	2	233.00	233.00	3	880	0.34%
2024/07/16	5.1	237.83	2.5	235.00	233.50	2.7	882	0.30%
2024/07/15	12.4	237.26	7.4	236.60	233.00	4.9	880	0.56%
2024/07/12	5	231.00	6.1	234.39	228.50	-1.1	864	-0.13%
2024/07/11	2	234.00	2.3	234.22	234.00	-0.3	864	-0.03%
2024/07/10	1.3	234.71	2.1	235.97	236.50	-0.7	876	-0.09%
2024/07/09	3.5	227.29	2	225.50	229.50	1.5	877	0.17%
2024/07/08	1	232.00	11.2	231.60	231.50	-10.2	882	-1.15%
2024/07/05	5.6	229.69	0	0.00	229.00	5.6	883	0.63%
2024/07/04	0.1	229.50	0.3	230.00	230.00	-0.3	889	-0.03%
2024/07/03	0	0.00	1	229.00	228.50	-1	898	-0.11%
2024/07/02	2	226.25	0	0.00	226.00	2	918	0.22%
2024/07/01	2	228.00	0.2	228.16	227.50	1.8	923	0.19%
2024/06/28	1.2	227.67	0	0.00	229.00	1.2	929	0.13%
2024/06/27	2	225.00	0	0.00	225.00	2	931	0.21%
2024/06/26	6	230.25	1	230.50	229.00	5	940	0.53%
2024/06/25	7	225.93	0.2	225.30	226.50	6.9	945	0.72%
2024/06/24	3.1	227.51	4	228.25	228.00	-1	954	-0.10%
2024/06/21	2.4	230.10	3.3	230.01	228.50	-0.9	964	-0.09%
2024/06/20	4.2	230.96	0.1	231.38	231.50	4.1	965	0.42%
2024/06/19	1.1	232.00	1	232.00	232.00	0.1	994	0.01%
2024/06/18	6.2	238.82	6.3	239.87	239.50	-0.1	1,035	-0.01%
2024/06/17	3.2	246.02	5.5	244.63	242.00	-2.3	1,067	-0.21%
2024/06/14	10.3	238.86	17.4	240.17	240.00	-7.1	1,081	-0.66%
2024/06/13	1	226.00	4	225.63	226.50	-3	1,044	-0.29%
2024/06/12	3.1	223.71	1	224.50	224.00	2.1	1,050	0.20%
2024/06/11	3.1	228.17	0	0.00	228.00	3.1	1,058	0.29%
2024/06/07	1.1	230.54	0	0.00	229.00	1.1	1,098	0.10%
2024/06/06	5	235.48	5	233.60	232.00	0	1,149	0.00%
2024/06/05	1	233.50	6.1	233.34	232.50	-5.1	1,178	-0.43%
2024/06/04	9.2	239.46	3	239.33	236.00	6.2	1,277	0.49%
2024/06/03	12.1	246.54	24.8	246.70	242.50	-12.7	1,360	-0.94%
2024/05/31	12.4	235.99	0	0.00	233.00	12.4	1,420	0.88%
2024/05/30	37.1	240.11	32	241.66	237.00	5.1	1,590	0.32%
2024/05/29	26.2	236.51	20	235.73	233.50	6.2	1,689	0.37%
2024/05/28	3.1	229.34	2.3	228.56	229.00	0.8	1,755	0.05%
2024/05/27	3.1	226.51	1	226.50	226.50	2.1	1,853	0.11%
2024/05/24	0.3	224.00	3	223.33	224.00	-2.7	1,868	-0.14%
2024/05/23	2.1	223.29	2	223.00	222.00	0.1	1,908	0.01%
2024/05/22	0.1	225.06	2	226.50	226.00	-1.9	1,938	-0.10%
2024/05/21	2	222.75	0	0.00	222.50	2	1,949	0.10%
2024/05/20	0.6	224.47	0	0.00	222.50	0.6	1,950	0.03%
2024/05/17	1.1	226.36	9	224.17	224.00	-7.9	1,962	-0.40%
2024/05/16	3	224.83	12	227.08	225.50	-9	1,983	-0.45%
2024/05/15	1.1	221.52	2	222.00	221.00	-1	1,997	-0.05%
2024/05/14	4.3	220.26	2	220.50	222.00	2.3	2,016	0.12%
2024/05/10	2	216.74	0	0.00	218.00	2	2,041	0.10%
2024/05/09	3.2	220.01	4.4	221.97	220.50	-1.2	2,043	-0.06%
2024/05/08	0	217.00	127	216.98	215.50	-127	2,041	-6.22%	大賣/鉅額交易
2024/05/07	3.1	214.69	0	0.00	214.50	3.1	2,044	0.15%
2024/05/06	2.5	217.52	0	0.00	217.00	2.5	2,039	0.12%
2024/05/03	0	222.95	1	222.00	219.50	-1	2,032	-0.05%
2024/05/02	0	0.00	13	224.62	224.50	-13	2,025	-0.64%
2024/04/30	2.1	227.74	0	0.00	227.00	2.1	2,025	0.11%
2024/04/29	1	229.00	127.2	230.38	232.00	-126.2	2,024	-6.23%	大賣/鉅額交易
2024/04/26	1	223.50	0	225.00	222.50	1	2,037	0.05%
2024/04/25	3	223.67	0	0.00	222.00	3	2,043	0.15%
2024/04/24	3.1	232.26	5	229.90	229.00	-2	2,055	-0.09%
2024/04/23	0	0.00	3	220.00	221.00	-3	2,056	-0.15%
2024/04/22	3	225.83	9.1	222.62	221.00	-6.1	2,057	-0.30%
2024/04/19	2.1	227.55	0	0.00	228.00	2.1	2,059	0.10%
2024/04/18	3.1	237.67	2	238.00	236.50	1.1	2,066	0.05%
2024/04/17	2.1	240.78	8.1	239.91	240.50	-6.1	2,088	-0.29%
2024/04/16	11.1	235.12	69.5	231.09	232.50	-58.4	2,105	-2.77%
2024/04/15	8.2	249.58	3.1	246.95	246.00	5.1	2,121	0.24%
2024/04/12	1	259.00	6.1	260.28	260.50	-5.1	2,116	-0.24%
2024/04/11	2	253.50	3	253.50	255.50	-1	2,124	-0.05%
2024/04/10	2	263.00	8	261.06	257.50	-6	2,140	-0.28%
2024/04/09	2.6	260.38	2	262.00	261.50	0.6	2,144	0.03%
2024/04/08	8.1	262.07	8.1	261.45	258.50	0	2,154	0.00%
2024/04/03	5	250.90	2.1	252.00	253.00	2.9	2,148	0.14%
2024/04/02	9.7	252.08	4	252.50	253.50	5.7	2,157	0.26%
2024/04/01	0	0.00	2	256.75	256.00	-2	2,176	-0.09%
2024/03/29	3	254.51	2.5	254.50	254.00	0.6	2,194	0.03%
2024/03/28	5	263.00	4.3	258.37	258.00	0.7	2,209	0.03%
2024/03/27	13	263.27	8	263.13	261.00	5	2,257	0.22%
2024/03/26	2.3	261.07	4.1	262.84	258.00	-1.8	2,304	-0.08%
2024/03/25	0	265.15	6	266.83	263.50	-6	2,380	-0.25%
2024/03/22	19.4	271.40	21.1	273.15	268.50	-1.7	2,464	-0.07%
2024/03/21	50.4	270.49	37.5	273.54	271.00	12.9	2,539	0.51%
2024/03/20	7.4	263.57	20	263.05	260.00	-12.6	2,568	-0.49%
2024/03/19	10.2	256.65	11.1	255.44	254.00	-0.9	2,548	-0.04%
2024/03/18	2	252.26	6	253.25	254.50	-4	2,562	-0.16%
2024/03/15	14	252.68	32	251.14	250.50	-18	2,579	-0.70%
2024/03/14	3.1	256.32	6.2	257.11	253.00	-3.1	2,621	-0.12%
2024/03/13	17.3	267.57	13.7	264.24	262.00	3.6	2,740	0.13%
2024/03/12	32.3	280.81	14.1	282.31	275.00	18.2	2,826	0.64%
2024/03/11	18.7	280.33	7.1	280.95	277.00	11.6	2,841	0.41%
2024/03/08	79	293.34	65.5	285.13	281.50	13.6	2,818	0.48%
2024/03/07	88.4	306.83	67.1	304.30	308.50	21.3	2,719	0.78%
2024/03/06	55	302.00	53.4	302.88	304.00	1.6	2,634	0.06%
2024/03/05	194.2	294.07	201.6	300.13	307.00	-7.4	2,563	-0.29%	大買/大賣/
2024/03/04	226.3	281.83	267.4	279.00	279.50	-41.1	2,418	-1.70%	大買/大賣/
2024/03/01	220.2	278.02	70.6	272.19	278.50	149.6	2,262	6.62%	大買/鉅額交易
2024/02/29	44.2	250.29	45.4	248.73	253.50	-1.2	2,161	-0.06%
2024/02/27	2.4	233.18	4.1	231.94	230.50	-1.8	2,064	-0.08%
2024/02/26	21.2	238.34	7	240.00	236.00	14.2	2,083	0.68%
2024/02/23	15.3	247.68	12.3	248.91	249.50	3	2,177	0.14%
2024/02/22	5.1	244.62	9.5	242.84	241.00	-4.4	2,210	-0.20%
2024/02/21	7	243.00	1	244.50	242.00	6	2,200	0.27%
2024/02/20	2.2	244.81	3	245.17	245.00	-0.8	2,215	-0.03%
2024/02/19	17.1	242.68	7	246.79	239.00	10.1	2,206	0.46%
2024/02/16	11.5	250.16	11.2	250.58	252.00	0.3	2,188	0.01%
2024/02/15	12.2	244.82	6	245.17	245.00	6.2	2,163	0.28%
2024/02/05	0	235.00	1	234.00	233.50	-1	2,141	-0.05%
2024/02/02	2	240.71	5.1	239.29	238.00	-3	2,138	-0.14%
2024/02/01	5	229.20	1	229.50	230.00	4	2,123	0.19%
2024/01/31	1	231.50	0.1	247.00	231.50	0.9	2,121	0.04%
2024/01/30	0.2	239.50	1	242.50	237.50	-0.8	2,110	-0.04%
2024/01/29	6	234.66	55.4	236.34	233.50	-49.4	2,095	-2.36%
2024/01/26	0	0.00	0.4	238.63	236.00	-0.4	2,099	-0.02%
2024/01/25	70	243.61	5	243.20	243.00	65	2,110	3.08%
2024/01/23	6	248.47	7	241.57	241.50	-1	2,105	-0.05%
2024/01/22	58	247.08	7.1	247.56	247.50	50.9	2,099	2.42%
2024/01/19	0.2	239.00	1	237.00	238.50	-0.8	2,081	-0.04%
2024/01/18	6	228.18	26	227.35	229.50	-20	2,075	-0.96%
2024/01/17	1.2	240.60	2	238.50	236.50	-0.8	2,062	-0.04%
2024/01/16	0.1	236.80	1	237.00	238.00	-1	2,063	-0.05%
2024/01/15	6	241.50	3	241.83	240.50	3	2,065	0.15%
2024/01/12	6	239.17	103	240.06	238.50	-97	2,073	-4.68%	大賣/
2024/01/11	7	244.14	17	243.91	246.00	-10	2,062	-0.48%
2024/01/10	7	246.53	8	243.00	237.00	-1	2,060	-0.05%
2024/01/09	20.1	246.29	8	244.94	243.00	12.1	2,045	0.59%
2024/01/08	15	233.70	63	230.01	234.50	-48	2,011	-2.39%
2024/01/05	2	233.04	364	232.17	231.00	-362	2,036	-17.77%	大賣/鉅額交易
2024/01/04	0.4	240.38	39.1	239.55	235.50	-38.7	2,031	-1.90%
2024/01/03	0.1	243.00	4	245.00	243.50	-3.9	2,027	-0.19%
2024/01/02	7.2	248.28	20.1	250.80	247.00	-12.9	2,022	-0.64%
2023/12/29	17.1	257.15	3	256.17	257.00	14.1	2,007	0.70%
2023/12/28	3.3	258.00	10	255.90	254.50	-6.7	2,003	-0.33%
2023/12/27	6.2	257.81	6	257.58	258.00	0.2	2,001	0.01%
2023/12/26	4	254.75	7.1	254.61	252.00	-3.1	1,991	-0.16%
2023/12/25	3.1	257.02	32	253.56	254.50	-28.9	1,983	-1.46%
2023/12/22	65	258.92	20.1	260.26	254.50	44.9	1,970	2.28%
2023/12/21	14.2	254.35	11.1	255.19	255.00	3.1	1,942	0.16%
2023/12/20	13.2	254.86	13	255.12	250.50	0.2	1,902	0.01%
2023/12/19	56.1	248.59	50	246.99	251.00	6.1	1,830	0.33%
2023/12/18	46	246.85	73.4	247.72	245.50	-27.4	1,756	-1.56%
2023/12/15	47	230.06	39	229.22	234.00	8	1,707	0.47%
2023/12/14	17	228.65	5	230.20	227.50	12	1,628	0.74%
2023/12/13	119	234.61	125	227.78	225.00	-6	1,613	-0.37%	大買/大賣/
2023/12/12	20	227.75	159	226.81	225.50	-139	1,580	-8.80%	大賣/鉅額交易
2023/12/11	32.1	230.72	114.1	232.10	232.00	-81.9	1,572	-5.21%	大賣/
2023/12/08	348.8	237.23	68.2	237.31	230.00	280.6	1,519	18.47%	大買/鉅額交易
2023/12/07	259.4	222.44	38.2	221.91	221.00	221.2	1,390	15.91%	大買/鉅額交易
2023/12/06	48	209.99	67.6	215.56	218.50	-19.6	1,275	-1.53%
2023/12/05	2.5	201.37	4	199.75	199.00	-1.5	1,216	-0.13%
2023/12/04	1.1	205.58	2.2	207.32	206.00	-1.1	1,212	-0.09%
2023/12/01	3.1	211.13	14	212.64	209.50	-10.9	1,212	-0.90%
2023/11/30	18	212.33	32	213.72	213.00	-14	1,208	-1.16%
2023/11/29	50.2	208.89	15	208.73	210.00	35.2	1,183	2.97%
2023/11/28	2.1	198.00	3	198.34	199.50	-0.9	1,149	-0.08%
2023/11/27	3	197.00	2	197.50	195.50	1	1,152	0.09%
2023/11/24	13	202.23	13	201.81	201.00	0	1,151	0.00%
2023/11/22	102.2	211.66	268.4	211.21	207.50	-166.2	1,126	-14.75%	大買/大賣/鉅額交易
2023/11/21	206	208.62	13	206.54	210.00	193	1,021	18.89%	大買/鉅額交易
2023/11/20	7	191.29	4	192.13	191.00	3	1,015	0.30%
2023/11/17	7	192.64	7.2	193.13	192.50	-0.2	1,031	-0.02%
2023/11/16	16	188.56	0	0.00	188.50	16	1,071	1.49%
2023/11/15	63.1	190.25	2	189.50	188.50	61.1	1,149	5.31%
2023/11/14	24.4	187.94	1	189.50	189.50	23.4	1,285	1.82%
2023/11/13	50	187.80	6	187.33	187.00	44	1,322	3.33%
2023/11/10	3	183.50	2	184.25	184.50	1	1,333	0.08%
2023/11/09	4	187.75	11	185.55	185.00	-7	1,342	-0.52%
2023/11/08	4	189.50	5.5	189.27	188.00	-1.5	1,346	-0.11%
2023/11/07	0.5	190.00	1	189.00	191.50	-0.5	1,369	-0.04%
2023/11/06	2	189.00	2	189.25	189.00	0	1,414	0.00%
2023/11/03	6.2	192.30	4	192.38	186.50	2.2	1,442	0.15%
2023/11/02	5	190.40	2	190.25	191.00	3	1,475	0.20%
2023/11/01	0	0.00	1	181.48	180.50	-1	1,518	-0.07%
2023/10/31	1	183.98	0	0.00	180.00	1	1,553	0.07%
2023/10/30	0	187.50	0	0.00	186.50	0	1,597	0.00%
2023/10/27	0	0.00	2	191.00	189.50	-2	1,637	-0.12%
2023/10/26	105	189.85	6	188.75	188.50	99	1,693	5.84%	大買/
2023/10/25	5	193.10	10	192.40	193.00	-5	1,723	-0.29%
2023/10/24	8	189.06	9	188.78	191.50	-1	1,765	-0.06%
2023/10/23	1	184.00	6	186.33	184.00	-5	1,850	-0.27%
2023/10/20	2.4	185.10	4.1	185.62	185.00	-1.7	1,987	-0.09%
2023/10/19	2	190.00	0	0.00	191.00	2	2,060	0.10%
2023/10/18	3.3	194.75	36.1	190.97	191.00	-32.8	2,179	-1.50%
2023/10/17	3	205.50	3	202.17	202.00	0	2,251	0.00%
2023/10/16	1	202.00	1.1	202.64	204.50	-0.1	2,386	0.00%
2023/10/13	4.4	207.51	0.5	204.50	204.00	4	2,596	0.15%
2023/10/12	5.2	217.30	12	217.83	219.00	-6.8	2,725	-0.25%
2023/10/11	6	210.08	10	211.75	209.00	-4	2,819	-0.14%
2023/10/06	0	0.00	1.5	215.88	217.00	-1.5	3,056	-0.05%
2023/10/05	2	216.50	0	0.00	218.50	2	3,280	0.06%
2023/10/04	1	215.50	0	0.00	215.00	1	3,427	0.03%
2023/10/03	0	0.00	1	216.00	219.00	-1	3,468	-0.03%
2023/10/02	6	218.25	6	219.67	219.50	0	3,504	0.00%
2023/09/28	2	214.25	4	213.75	212.00	-2	3,569	-0.06%
2023/09/27	6	214.00	14	213.25	217.00	-8	3,638	-0.22%
2023/09/26	10.1	214.04	9	212.22	211.00	1.1	3,804	0.03%
2023/09/25	7.2	212.28	9	208.89	208.00	-1.8	3,875	-0.05%
2023/09/22	3	210.31	3	211.83	211.50	0	3,908	0.00%
2023/09/21	9.1	206.25	1	205.50	205.50	8.1	3,976	0.20%
2023/09/20	31.2	212.22	26	213.73	211.00	5.2	3,988	0.13%
2023/09/19	2.1	204.95	3.7	203.88	201.00	-1.6	3,970	-0.04%
2023/09/18	2	202.00	1	202.00	202.00	1	4,067	0.02%
2023/09/15	3	209.83	2.9	210.31	210.00	0.2	4,183	0.00%
2023/09/14	6	205.58	2.1	206.02	206.00	3.9	4,245	0.09%
2023/09/13	0.1	208.00	1	206.50	206.50	-0.9	4,296	-0.02%
2023/09/12	0.1	209.54	3	213.83	208.00	-2.9	4,400	-0.07%
2023/09/11	4	211.87	4	214.10	211.00	0	4,471	0.00%
2023/09/08	0	0.00	2.1	217.26	217.00	-2.1	4,561	-0.05%
2023/09/07	1	219.50	10	220.00	221.00	-9	4,725	-0.19%
2023/09/06	3.1	223.34	0.9	223.98	222.50	2.1	4,897	0.04%
2023/09/05	3	225.50	1.3	224.25	224.50	1.7	4,959	0.03%
2023/09/04	2	229.00	2	224.75	229.00	0	5,055	0.00%
2023/09/01	6.2	228.76	4	230.63	227.00	2.1	5,073	0.04%
2023/08/31	1.2	233.50	2.2	232.57	234.00	-1	5,113	-0.02%
2023/08/30	4	238.74	5.4	239.13	237.00	-1.4	5,148	-0.03%
2023/08/29	2.5	233.33	0	0.00	234.00	2.5	5,226	0.05%
2023/08/28	2	235.76	4	237.00	237.00	-2	5,230	-0.04%
2023/08/25	7.5	242.37	36.1	243.85	239.50	-28.6	5,297	-0.54%
2023/08/24	20.1	259.98	60.2	258.02	251.50	-40.1	5,381	-0.75%
2023/08/23	7	254.71	1	250.50	250.00	6	5,386	0.11%
2023/08/22	43	256.56	36	256.44	254.50	7	5,486	0.13%
2023/08/21	64.2	248.78	33	248.21	250.00	31.2	5,467	0.57%
2023/08/18	81.2	263.77	39.8	262.37	256.50	41.4	5,384	0.77%
2023/08/17	15.1	247.59	9.2	247.52	250.50	5.9	5,242	0.11%
2023/08/16	0	0.00	2	227.00	235.50	-2	5,198	-0.04%
2023/08/15	1	231.00	1	230.00	228.50	0	5,186	0.00%
2023/08/14	1.1	220.14	1	225.00	225.00	0.1	5,178	0.00%
2023/08/11	3.1	229.35	4	228.50	226.50	-0.9	5,167	-0.02%
2023/08/10	5	231.29	9.1	229.71	233.00	-4.1	5,141	-0.08%
2023/08/09	7	238.86	7.1	238.61	241.00	-0.1	5,096	0.00%
2023/08/08	17	241.88	9	242.44	243.00	8	5,064	0.16%
2023/08/07	35.5	245.55	32	244.16	242.00	3.5	5,013	0.07%
2023/08/04	6.2	235.00	4	233.75	233.50	2.2	4,954	0.05%
2023/08/02	9	239.65	12	238.20	232.50	-3	4,919	-0.06%
2023/08/01	2.5	247.36	24.5	246.18	247.50	-22.1	4,868	-0.45%
2023/07/31	13.8	256.04	19.2	253.99	253.00	-5.4	4,825	-0.11%
2023/07/28	7	259.14	15.6	261.06	262.50	-8.6	4,767	-0.18%
2023/07/27	26.1	261.51	13.1	257.99	258.00	13	4,732	0.27%
2023/07/26	64.3	264.56	108.7	267.05	261.00	-44.5	4,685	-0.95%	大賣/
2023/07/25	48.4	283.30	40.3	281.99	272.00	8.1	4,593	0.18%
2023/07/24	52.2	276.10	49.1	275.12	275.00	3	4,448	0.07%
2023/07/21	48	278.90	166.4	272.59	277.00	-118.4	4,361	-2.71%	大賣/鉅額交易
2023/07/20	47.3	278.31	95	272.78	273.50	-47.7	4,252	-1.12%
2023/07/19	70	289.07	156.7	287.87	280.50	-86.7	4,158	-2.08%	大賣/
2023/07/18	102.4	282.36	125	284.14	286.00	-22.6	4,029	-0.56%	大買/大賣/
2023/07/17	88.1	271.33	98	266.23	272.00	-9.9	3,817	-0.26%
2023/07/14	53.1	251.99	39.6	251.71	257.50	13.5	3,659	0.37%
2023/07/13	137.9	261.87	127.3	262.13	248.50	10.6	3,559	0.30%	大買/大賣/
2023/07/12	130.3	257.32	116.1	257.80	257.00	14.2	3,311	0.43%	大買/大賣/
2023/07/11	32.1	241.59	59	243.99	250.00	-26.9	3,085	-0.87%
2023/07/10	25.6	227.86	32.2	228.70	227.50	-6.6	2,937	-0.22%
2023/07/07	14.1	223.10	11.1	223.20	222.00	3	2,909	0.10%
2023/07/06	21	229.07	23	228.96	226.50	-2	2,871	-0.07%
2023/07/05	39.4	230.53	33.1	228.81	225.00	6.3	2,790	0.23%
2023/07/04	91.3	232.93	95.8	234.61	236.50	-4.5	2,709	-0.17%
2023/07/03	36.1	229.25	35.4	230.52	221.00	0.7	2,530	0.03%
2023/06/30	23	221.57	15.2	222.10	222.50	7.8	2,435	0.32%
2023/06/29	23.2	218.14	38.3	219.39	220.50	-15.1	2,393	-0.63%
2023/06/28	5	212.40	8	210.50	209.00	-3	2,311	-0.13%
2023/06/27	19.1	210.66	25	211.54	208.00	-6	2,290	-0.26%
2023/06/26	102.1	228.04	40.3	223.67	216.50	61.8	2,245	2.75%	大買/
2023/06/21	83.2	232.50	72.7	233.11	230.00	10.5	2,154	0.49%
2023/06/20	20.3	221.66	24.2	220.50	222.00	-3.9	2,036	-0.19%
2023/06/19	21.3	221.94	37	223.36	224.00	-15.8	1,980	-0.80%
2023/06/16	46	217.10	45.2	219.36	217.50	0.8	1,924	0.04%
2023/06/15	53	213.47	27	210.35	208.50	26	1,825	1.42%
2023/06/14	32.5	213.88	19.6	210.52	208.50	12.9	1,766	0.73%
2023/06/13	89.1	224.35	74.6	224.66	226.50	14.5	1,681	0.86%
2023/06/12	57.4	211.75	64.1	217.62	219.50	-6.6	1,533	-0.43%
2023/06/09	35	190.89	39.4	195.11	201.00	-4.4	1,388	-0.32%
2023/06/08	42.1	178.15	51.1	178.90	183.00	-9	1,345	-0.67%
2023/06/07	12.7	168.60	14	168.75	168.00	-1.4	1,299	-0.10%
2023/06/06	31	167.70	47	167.32	167.00	-16	1,276	-1.25%
2023/06/05	18	163.50	13	164.15	166.00	5	1,248	0.40%
2023/06/02	42	161.39	49	162.51	162.50	-7	1,210	-0.58%
2023/06/01	5	157.20	11	157.23	157.50	-6	1,135	-0.53%
2023/05/31	55	159.92	46	160.01	158.50	9	1,124	0.80%
2023/05/30	155.2	157.61	92	158.54	155.00	63.2	1,050	6.01%	大買/
2023/05/29	48.2	155.07	15.1	155.12	154.00	33.1	968	3.42%
2023/05/26	50.1	151.05	69	152.26	152.00	-18.9	1,035	-1.83%
2023/05/25	61	144.43	47.1	144.90	142.50	13.9	1,025	1.35%
2023/05/24	1	139.00	0	0.00	138.50	1	995	0.10%
2023/05/23	0.1	138.50	5	138.40	139.00	-4.9	1,002	-0.49%
2023/05/22	35.1	138.51	5	138.20	138.00	30.1	1,019	2.95%
2023/05/19	0	0.00	1	137.50	137.50	-1	1,023	-0.10%
2023/05/18	9	136.78	2	137.50	136.50	7	1,048	0.67%
2023/05/17	1	135.00	4	136.25	136.50	-3	1,049	-0.29%
2023/05/16	0.1	135.00	4	134.75	135.00	-3.9	1,057	-0.37%
2023/05/15	2	130.75	0.5	131.50	131.00	1.5	1,117	0.13%
2023/05/12	1	131.00	1.1	133.00	133.00	-0.1	1,125	-0.01%
2023/05/11	0	0.00	1	131.50	131.50	-1	1,129	-0.09%
2023/05/10	0.1	133.00	0	0.00	132.50	0.1	1,140	0.00%
2023/05/09	1	132.50	11	134.23	134.00	-10	1,161	-0.86%
2023/05/08	0	0.00	1	134.50	134.00	-1	1,169	-0.09%
2023/05/04	2	132.00	1	132.00	132.00	1	1,223	0.08%
2023/05/03	14	133.68	1	133.00	133.00	13	1,255	1.04%
2023/04/28	0	0.00	52	132.50	135.50	-52	1,294	-4.02%
2023/04/27	1	131.50	4	132.25	132.00	-3	1,293	-0.23%
2023/04/26	2	128.50	2	130.75	131.50	0	1,329	0.00%
2023/04/25	22.1	131.35	5	129.21	129.00	17.1	1,384	1.23%
2023/04/24	0	0.00	4	135.00	135.50	-4	1,384	-0.29%
2023/04/21	10.1	133.09	1	132.50	131.50	9.1	1,429	0.64%
2023/04/20	5	136.80	0	138.50	136.50	5	1,457	0.34%
2023/04/19	4	138.63	3.1	139.23	138.00	0.9	1,510	0.06%
2023/04/18	12	142.37	10	140.70	140.50	2	1,537	0.13%
2023/04/17	12	144.00	0	0.00	144.00	12	1,632	0.74%
2023/04/14	34	142.35	3	142.00	142.00	31	1,689	1.84%
2023/04/13	3	143.18	0.1	143.00	142.50	2.9	1,863	0.16%
2023/04/12	14	146.21	41	145.50	145.00	-27	1,915	-1.41%
2023/04/11	15	143.10	13	143.73	143.00	2	1,988	0.10%
2023/04/10	25	141.62	4	141.75	142.00	21	1,991	1.05%
2023/04/07	4	140.50	1.2	141.07	140.50	2.9	2,011	0.14%
2023/03/31	3	139.33	2	140.00	141.00	1	2,067	0.05%
2023/03/30	2	140.25	2	140.25	140.00	0	2,095	0.00%
2023/03/29	0	0.00	1	139.50	138.00	-1	2,134	-0.05%
2023/03/28	3	138.00	8.1	138.70	137.50	-5.1	2,206	-0.23%
2023/03/27	2	141.50	2	141.00	141.50	0	2,252	0.00%
2023/03/24	1.1	141.52	8	142.88	141.00	-7	2,394	-0.29%
2023/03/23	11.1	140.77	3.1	140.84	141.00	8	2,797	0.28%
2023/03/22	7.1	139.94	8	140.81	140.50	-0.9	2,910	-0.03%
2023/03/21	6.2	137.19	4	138.63	138.00	2.2	2,924	0.07%
2023/03/20	2.2	138.57	4	139.13	139.00	-1.9	2,984	-0.06%
2023/03/17	4.1	134.27	0	0.00	136.00	4.1	2,987	0.14%
2023/03/16	3	134.83	2	136.75	134.50	1	2,982	0.03%
2023/03/15	12	138.42	5	136.70	136.50	7	2,981	0.23%
2023/03/14	32	138.05	33.5	138.84	138.00	-1.5	2,968	-0.05%
2023/03/13	17	137.82	16	138.66	139.50	1	2,949	0.03%
2023/03/10	37.1	141.20	45.1	140.37	141.00	-8	2,948	-0.27%
2023/03/09	3	153.17	0	0.00	150.50	3	2,966	0.10%
2023/03/08	33	150.64	6	151.67	151.00	27	2,983	0.91%
2023/03/07	4	155.13	2	155.25	154.50	2	3,007	0.07%
2023/03/06	12.1	157.25	2	156.75	156.50	10.1	3,201	0.31%
2023/03/03	2	156.75	8	156.19	156.50	-6	3,268	-0.18%
2023/03/02	1.1	154.64	4	154.88	155.00	-2.9	3,289	-0.09%
2023/03/01	12	153.79	1	153.00	154.50	11	3,350	0.33%
2023/02/24	149.2	166.95	168	165.03	158.50	-18.8	3,358	-0.56%	大買/大賣/
2023/02/23	89.5	162.05	99	164.69	168.00	-9.5	3,320	-0.29%
2023/02/22	3	149.83	6.1	151.89	153.00	-3.1	3,407	-0.09%
2023/02/21	0.1	153.00	0.8	153.20	153.00	-0.8	3,643	-0.02%
2023/02/20	3.1	152.39	8	152.75	154.00	-4.9	3,685	-0.13%
2023/02/17	22	149.57	2	149.25	150.50	20	3,674	0.54%
2023/02/16	25	152.64	22	152.23	150.00	3	3,692	0.08%
2023/02/15	3	147.33	0	0.00	147.00	3	3,727	0.08%
2023/02/14	3	149.17	1	152.00	149.00	2	3,735	0.05%
2023/02/13	22	153.84	20	154.00	149.00	2	3,751	0.05%
2023/02/10	2	147.75	1.1	147.95	148.00	0.9	3,716	0.02%
2023/02/09	1	151.00	1	151.50	151.00	0	3,776	0.00%
2023/02/08	8	152.69	9.1	151.56	152.00	-1.1	3,802	-0.03%
2023/02/07	5.1	150.02	10	151.90	152.50	-4.9	3,809	-0.13%
2023/02/06	6	147.25	9	146.83	149.00	-3	3,798	-0.08%
2023/02/03	13	147.73	4.1	147.12	147.00	8.9	3,805	0.24%
2023/02/02	27	152.07	14.1	152.65	151.50	12.9	3,800	0.34%
2023/02/01	18	152.14	28	153.23	152.00	-10	3,795	-0.26%
2023/01/31	13	148.54	15	149.33	151.50	-2	3,832	-0.05%
2023/01/30	15	151.33	15.6	150.77	150.00	-0.6	3,953	-0.02%
2023/01/17	3	146.00	12	146.46	145.50	-9	4,033	-0.22%
2023/01/16	22	149.20	13	148.23	147.50	9	4,084	0.22%
2023/01/13	57.1	149.43	55.1	149.34	146.50	2	4,062	0.05%
2023/01/12	7	147.14	12	148.58	145.00	-5	4,054	-0.12%
2023/01/11	23.1	148.32	6.1	147.11	147.50	17	4,116	0.41%
2023/01/10	30	156.95	35.3	156.25	155.50	-5.3	4,103	-0.13%
2023/01/09	18.2	152.95	28	154.20	156.00	-9.8	4,065	-0.24%
2023/01/06	17.1	148.77	14.1	148.85	150.00	3	4,016	0.07%
2023/01/05	108.1	152.20	118.1	152.61	147.00	-10	3,990	-0.25%	大買/大賣/
2023/01/04	55.5	150.30	47.2	149.33	149.00	8.3	3,891	0.21%
2023/01/03	109.1	148.93	99.1	149.17	149.00	10	3,838	0.26%	大買/
2022/12/30	26	143.42	27.1	143.16	142.00	-1.1	3,662	-0.03%
2022/12/29	22.2	142.90	36.2	142.84	143.00	-14	3,609	-0.39%
2022/12/28	10	136.55	11.9	137.43	135.00	-1.9	3,518	-0.05%
2022/12/27	29	141.57	26	139.69	139.50	3	3,511	0.09%
2022/12/26	20.1	141.21	16	140.47	138.50	4.1	3,492	0.12%
2022/12/23	11.3	139.30	26	140.62	140.50	-14.7	3,467	-0.42%
2022/12/22	8.1	135.19	12.1	133.48	136.50	-4	3,444	-0.12%
2022/12/21	67.1	136.76	46	137.26	133.00	21.1	3,430	0.62%
2022/12/20	32	140.25	35	139.80	135.50	-3	3,393	-0.09%
2022/12/19	12	141.12	15.1	141.33	141.00	-3.1	3,335	-0.09%
2022/12/16	86.2	149.37	89.2	148.67	148.50	-3	3,307	-0.09%
2022/12/15	254.3	149.49	246.3	150.65	151.00	8	3,199	0.25%	大買/大賣/
2022/12/14	76.1	137.53	94.2	140.42	143.50	-18.1	2,816	-0.64%
2022/12/13	8.1	130.52	7.1	131.00	130.50	1	2,739	0.04%
2022/12/12	22	132.27	30.6	132.81	128.50	-8.6	2,744	-0.31%
2022/12/09	7	126.64	12	126.67	127.00	-5	2,693	-0.19%
2022/12/08	10	125.76	5	126.20	124.50	5	2,735	0.18%
2022/12/07	16	126.13	19.1	124.66	125.00	-3	2,884	-0.11%
2022/12/06	4.3	128.36	7	132.00	127.50	-2.7	2,945	-0.09%
2022/12/05	5	131.90	25.2	132.35	131.00	-20.2	2,955	-0.68%
2022/12/02	9	131.39	10	130.75	130.00	-1	2,944	-0.03%
2022/12/01	15.1	133.07	25.1	134.00	131.50	-10	2,919	-0.34%
2022/11/30	10.3	130.10	9.1	129.11	130.00	1.2	2,850	0.04%
2022/11/29	9.2	129.19	7	129.07	128.50	2.2	2,828	0.08%
2022/11/28	99.2	134.09	79.2	134.38	132.50	20.1	2,782	0.72%
2022/11/25	19	131.34	32.1	133.87	136.50	-13.1	2,588	-0.51%
2022/11/24	15	123.90	14.1	123.36	124.50	0.9	2,510	0.04%
2022/11/23	35.2	123.39	22.1	123.03	122.00	13.1	2,482	0.53%
2022/11/22	19	127.84	19	126.63	126.50	0	2,426	0.00%
2022/11/21	69	130.93	69.1	130.14	129.50	-0.1	2,397	0.00%
2022/11/18	102.2	127.36	101.3	128.28	131.50	0.9	2,315	0.04%	大買/大賣/
2022/11/17	119.3	119.71	128.1	120.14	124.50	-8.8	2,118	-0.41%	大買/大賣/
2022/11/16	9	109.50	19.1	112.90	113.50	-10.1	1,872	-0.54%
2022/11/15	0	0.00	3	103.67	103.50	-3	1,825	-0.16%
2022/11/14	0.1	105.00	3	105.00	104.50	-2.9	1,821	-0.16%
2022/11/11	20.2	103.37	19	105.16	101.50	1.2	1,799	0.06%
2022/11/10	0.1	105.00	9.1	104.44	105.00	-9	1,741	-0.52%
2022/11/09	4	105.13	10.1	104.70	106.00	-6.1	1,735	-0.35%
2022/11/08	7	105.07	36	105.00	102.00	-29	1,716	-1.69%
2022/11/07	51	103.86	51	105.46	103.50	0	1,709	0.00%
2022/11/04	24	101.22	15	100.76	101.00	9	1,644	0.55%
2022/11/03	16	101.75	7	102.50	103.00	9	1,621	0.56%
2022/11/02	5	99.42	4.1	99.91	101.00	0.9	1,601	0.06%
2022/11/01	0	0.00	15	98.37	99.20	-15	1,594	-0.94%
2022/10/31	5.1	99.57	16	98.34	98.00	-10.9	1,580	-0.69%
2022/10/28	8	100.61	9	99.86	98.80	-1	1,564	-0.06%
2022/10/27	21	102.45	23.6	102.32	102.50	-2.6	1,543	-0.17%
2022/10/26	58.6	101.72	51	101.95	100.50	7.6	1,477	0.51%
2022/10/25	64	98.54	55.1	98.18	99.10	9	1,347	0.67%
2022/10/24	4	97.85	10.4	96.30	98.00	-6.4	1,248	-0.51%
2022/10/21	1.1	91.81	8	92.05	91.40	-6.9	1,193	-0.58%
2022/10/20	19.1	93.91	37	93.55	91.40	-17.9	1,184	-1.51%
2022/10/19	62.1	95.35	50.4	95.79	94.70	11.6	1,149	1.01%
2022/10/18	12	91.08	7.3	92.67	91.00	4.7	1,074	0.44%
2022/10/17	0.2	84.27	0	0.00	86.70	0.2	1,053	0.02%
2022/10/14	2.1	87.20	1	86.00	87.40	1.1	1,062	0.10%
2022/10/13	2.1	83.88	4	82.70	83.00	-1.9	1,078	-0.18%
2022/10/12	0.2	86.05	2	85.35	85.90	-1.8	1,123	-0.16%
2022/10/11	2.2	86.10	2	85.20	85.10	0.1	1,124	0.01%
2022/10/07	1	89.30	0.2	88.60	88.80	0.8	1,120	0.07%
2022/10/06	0.1	89.93	0	0.00	89.90	0.1	1,128	0.01%
2022/10/05	2	91.20	4.1	90.37	89.70	-2.1	1,136	-0.18%
2022/10/04	2	88.65	2	89.50	88.90	0	1,138	0.00%
2022/10/03	0	85.40	2	85.85	85.90	-2	1,146	-0.17%
2022/09/30	2	84.55	2	83.40	85.30	0	1,152	0.00%
2022/09/29	2.2	85.10	2	85.20	85.50	0.2	1,154	0.01%
2022/09/28	14.1	85.44	7	83.51	83.20	7.1	1,153	0.62%
2022/09/27	0.1	87.60	0	0.00	88.00	0.1	1,148	0.01%
2022/09/26	4.3	88.07	13.1	88.79	86.50	-8.8	1,141	-0.77%
2022/09/23	27	93.71	51	91.02	91.10	-24	1,135	-2.11%
2022/09/22	16.1	94.21	16	94.83	93.20	0.1	1,114	0.01%
2022/09/21	26.1	99.54	23.1	99.40	97.30	3	1,078	0.28%
2022/09/20	101	104.74	44.1	104.16	103.00	56.9	1,048	5.43%	大買/
2022/09/19	3.3	108.42	2	107.00	108.50	1.3	1,008	0.12%
2022/09/16	4	106.00	5.1	104.42	103.00	-1.1	979	-0.11%
2022/09/15	17	108.85	15	108.00	107.00	2	962	0.21%
2022/09/14	144	109.22	118.5	109.87	108.00	25.5	919	2.77%	大買/大賣/
2022/09/13	39.1	106.51	45.3	103.94	107.00	-6.2	772	-0.80%
2022/09/12	7.1	98.59	12.5	99.69	100.00	-5.4	721	-0.75%
2022/09/08	1	90.20	0	0.00	91.00	1	745	0.13%
2022/09/07	3	87.67	0	0.00	88.50	3	746	0.40%
2022/09/06	2.6	90.38	0	0.00	88.90	2.6	750	0.35%
2022/09/05	0	0.00	1	91.30	91.50	-1	756	-0.13%
2022/09/02	2	94.55	13	94.11	93.60	-11	763	-1.44%
2022/09/01	2	94.70	0	0.00	94.50	2	765	0.26%
2022/08/31	1	95.50	1	96.00	96.60	0	763	0.00%
2022/08/30	5	95.06	1	95.10	95.20	4	765	0.52%
2022/08/29	2.2	95.01	1	95.10	95.10	1.2	762	0.15%
2022/08/26	0	0.00	2	102.50	100.00	-2	750	-0.27%
2022/08/25	0	0.00	9	102.56	103.50	-9	742	-1.21%
2022/08/24	2	99.10	0	0.00	98.30	2	732	0.27%
2022/08/22	0	100.50	0	0.00	99.60	0	739	0.00%
2022/08/19	1	102.50	0	0.00	102.00	1	747	0.13%
2022/08/18	2	100.70	2	101.25	100.50	0	761	0.00%
2022/08/17	2	99.90	1	100.50	100.50	1	763	0.13%
2022/08/16	1	99.20	4	98.80	99.00	-3	765	-0.39%
2022/08/15	4	98.90	3	98.60	98.80	1	764	0.13%
2022/08/12	3	93.17	22	95.91	95.90	-19	760	-2.50%
2022/08/11	2	95.00	1	94.30	95.10	1	738	0.14%
2022/08/10	1	94.80	0	0.00	94.10	1	738	0.14%
2022/08/09	2	96.70	2	96.50	96.50	0	734	0.00%
2022/08/05	2	97.70	0	0.00	98.30	2	744	0.27%
2022/08/03	20	96.40	0	0.00	95.50	20	761	2.63%
2022/08/02	2	95.15	1	95.40	95.80	1	773	0.13%
2022/08/01	2	98.75	0	0.00	98.50	2	784	0.26%
2022/07/29	3	100.83	2	101.40	100.00	1	788	0.13%
2022/07/28	7.1	98.47	0	0.00	97.30	7.1	783	0.90%
2022/07/27	1	95.70	0	0.00	98.40	1	786	0.13%
2022/07/26	2	99.65	1	96.40	96.40	1	795	0.13%
2022/07/25	3	102.67	2	102.00	102.00	1	790	0.13%
2022/07/22	1.5	103.67	0	0.00	104.00	1.5	794	0.19%
2022/07/21	2.1	103.62	23	104.24	105.50	-20.9	799	-2.61%
2022/07/20	28	104.68	18	103.22	101.00	10	800	1.25%
2022/07/19	27	103.65	20	104.58	102.50	7	785	0.89%
2022/07/18	7	99.14	0	0.00	99.50	7	734	0.95%
2022/07/15	0	0.00	1	96.10	96.50	-1	732	-0.14%
2022/07/14	2	94.45	10	96.06	96.10	-8	731	-1.09%
2022/07/13	31	106.35	4	107.88	107.00	27	724	3.73%
2022/07/12	9	105.11	8	103.94	103.00	1	722	0.14%
2022/07/11	2	105.50	1	105.50	105.50	1	722	0.14%
2022/07/07	0	0.00	1	109.00	109.00	-1	708	-0.14%
2022/07/06	1	106.50	0	0.00	105.50	1	708	0.15%
2022/07/05	4	107.75	4	106.75	106.50	0	716	0.00%
2022/07/01	3	111.50	2	105.75	105.50	1	749	0.13%
2022/06/30	1	111.50	4	109.77	109.00	-3	771	-0.39%
2022/06/29	2	114.00	0	115.00	114.50	2	805	0.24%
2022/06/28	1	116.50	7	117.29	116.00	-6	892	-0.67%
2022/06/27	8	120.31	2	120.25	120.00	6	903	0.66%
2022/06/24	5	118.50	1	116.00	116.00	4	902	0.44%
2022/06/23	1	116.00	1	114.50	115.00	0	898	0.00%
2022/06/22	4.2	117.22	0	0.00	115.00	4.2	903	0.46%
2022/06/21	12	120.63	3	121.00	121.00	9	899	1.00%
2022/06/20	6	118.92	5	118.10	117.50	1	892	0.11%
2022/06/17	17.1	124.56	2	124.25	123.00	15.1	872	1.73%
2022/06/16	6	138.17	1	137.00	135.00	5	828	0.60%
2022/06/15	3	140.83	2	138.50	138.50	1	854	0.12%
2022/06/14	4.1	138.73	1	140.50	142.50	3.1	874	0.35%
2022/06/13	7	143.93	1	142.50	142.50	6	873	0.69%
2022/06/10	2	150.25	0	0.00	150.50	2	876	0.23%
2022/06/09	0	0.00	0	156.00	154.00	0	918	-0.01%
2022/06/08	5	154.50	1	154.50	151.50	4	978	0.41%
2022/06/07	0	0.00	1.1	151.05	151.00	-1.1	1,012	-0.10%
2022/06/06	2	151.75	1	150.50	150.50	1	1,027	0.10%
2022/06/02	1	152.00	0	0.00	152.50	1	1,061	0.09%
2022/05/31	1	153.00	1	152.00	153.50	0	1,146	0.00%
2022/05/30	0	0.00	3	153.00	156.00	-3	1,165	-0.26%
2022/05/26	4.1	147.21	1	149.00	143.50	3.1	1,233	0.25%
2022/05/25	0	0.00	0	151.00	149.50	0	1,256	0.00%
2022/05/24	1.1	150.09	5	149.70	148.50	-3.9	1,275	-0.31%
2022/05/23	1	152.00	0	0.00	153.00	1	1,299	0.08%
2022/05/20	9.1	154.12	7	154.50	154.00	2.1	1,348	0.16%
2022/05/19	0	0.00	7	156.64	158.00	-7	1,365	-0.51%
2022/05/18	11	159.50	1	159.00	159.50	10	1,390	0.72%
2022/05/17	0	0.00	7	160.00	160.00	-7	1,390	-0.50%
2022/05/16	5	159.50	14	155.54	155.00	-9	1,399	-0.64%
2022/05/13	0	0.00	1	152.50	157.50	-1	1,408	-0.07%
2022/05/12	1	150.50	0	0.00	149.00	1	1,412	0.07%
2022/05/11	0	0.00	3	154.67	155.00	-3	1,415	-0.21%
2022/05/10	4	151.50	2	152.00	154.00	2	1,414	0.14%
2022/05/09	3	152.00	1	153.00	151.00	2	1,421	0.14%
2022/05/06	3	158.00	3	159.17	158.50	0	1,431	0.00%
2022/05/05	1	165.00	1	163.50	164.00	0	1,433	0.00%
2022/05/03	3.1	158.71	2	159.00	159.50	1.1	1,460	0.08%
2022/04/28	12	165.63	2	166.75	165.00	10	1,469	0.68%
2022/04/27	1	158.67	2.1	159.77	166.50	-1	1,474	-0.07%
2022/04/26	0	0.00	25	161.20	167.00	-25	1,459	-1.71%
2022/04/25	5.2	164.63	1.1	166.45	164.00	4.1	1,454	0.28%
2022/04/22	13	170.23	0	0.00	172.00	13	1,457	0.89%
2022/04/21	2	174.00	0	0.00	172.50	2	1,467	0.14%
2022/04/20	0.1	174.50	0	0.00	176.50	0.1	1,475	0.00%
2022/04/19	0	0.00	4	174.25	174.50	-4	1,485	-0.27%
2022/04/18	1.1	165.31	62	168.54	171.00	-61	1,527	-3.99%
2022/04/15	11	169.55	5.2	170.48	170.00	5.8	1,543	0.37%
2022/04/14	5.1	178.97	3.5	176.89	176.00	1.6	1,597	0.10%
2022/04/13	0.2	177.00	1.1	174.50	175.50	-0.8	1,687	-0.05%
2022/04/12	8.2	175.85	7.1	173.52	174.50	1.1	1,726	0.06%
2022/04/11	3.2	179.28	15.1	177.41	177.00	-11.9	1,752	-0.68%
2022/04/08	18	182.25	18.1	183.23	180.50	-0.1	1,774	0.00%
2022/04/07	11.1	185.89	8	187.56	186.50	3.1	1,768	0.18%
2022/04/06	14.2	193.62	6.1	192.86	192.50	8.1	1,780	0.45%
2022/04/01	19.1	209.69	23	207.13	205.50	-3.9	1,798	-0.22%
2022/03/31	37.1	213.56	21.3	210.29	215.00	15.8	1,793	0.88%
2022/03/30	26.2	202.74	17	202.85	202.50	9.2	1,814	0.51%
2022/03/28	3	200.33	10	197.00	201.00	-7	1,839	-0.38%
2022/03/25	12	198.58	0.1	200.50	198.00	11.9	1,862	0.64%
2022/03/24	0	0.00	13	202.15	199.00	-13	1,882	-0.69%
2022/03/23	10.1	200.01	1.3	199.51	199.00	8.8	1,911	0.46%
2022/03/22	1.3	200.76	9.3	198.52	200.00	-8	2,015	-0.39%
2022/03/18	5	201.50	0	0.00	203.50	5	2,212	0.23%
2022/03/17	11	201.23	5	203.70	203.50	6	2,317	0.26%
2022/03/16	3	195.67	2.1	197.00	196.50	1	2,371	0.04%
2022/03/15	0.3	197.82	1.1	195.09	195.00	-0.8	2,494	-0.03%
2022/03/14	8.3	197.24	9	197.11	201.00	-0.7	2,670	-0.03%
2022/03/11	21.5	199.32	3	201.00	201.00	18.5	2,715	0.68%
2022/03/10	17	213.12	20	216.58	216.00	-3	2,708	-0.11%
2022/03/09	3	204.67	0	0.00	206.00	3	2,721	0.11%
2022/03/08	55.1	207.44	2	204.50	205.00	53.1	2,793	1.90%
2022/03/07	7.1	214.03	10	212.25	212.00	-2.9	2,876	-0.10%
2022/03/04	12.1	228.08	29	225.88	229.00	-16.9	2,974	-0.57%
2022/03/03	19	241.21	15	238.57	239.50	4	2,985	0.13%
2022/03/02	8	236.69	5	235.90	238.00	3	3,020	0.10%
2022/03/01	19	239.47	21.1	240.13	242.00	-2.1	3,105	-0.07%
2022/02/25	19	221.05	29.1	221.22	225.00	-10.1	3,078	-0.33%
2022/02/24	12.1	214.02	22	214.11	212.00	-9.9	3,064	-0.32%
2022/02/23	24	218.33	12	218.00	221.00	12	3,108	0.39%
2022/02/22	20.2	215.85	12	225.17	213.00	8.2	3,149	0.26%
2022/02/21	22	232.05	17	231.97	234.50	5	3,198	0.16%
2022/02/18	17	229.44	1	228.00	228.00	16	3,346	0.48%
2022/02/17	0	0.00	2	230.50	229.50	-2	3,392	-0.06%
2022/02/15	5.1	232.09	33	232.15	230.50	-27.9	3,715	-0.75%
2022/02/14	1.1	229.79	1	229.00	231.50	0.1	3,879	0.00%
2022/02/11	5	241.30	3	243.33	238.00	2	4,015	0.05%
2022/02/10	4	244.50	2	246.25	242.00	2	4,145	0.05%
2022/02/09	3	248.00	12.1	250.46	248.50	-9.1	4,286	-0.21%
2022/02/08	6	244.92	0.1	244.00	241.00	5.9	4,390	0.14%
2022/02/07	0.1	232.00	2	233.75	239.00	-2	4,385	-0.04%
2022/01/25	4.1	235.84	40	233.21	232.00	-35.9	4,428	-0.81%
2022/01/24	6.1	240.14	57	240.32	243.50	-50.9	4,481	-1.14%
2022/01/21	9.1	246.66	5	250.30	247.50	4.1	4,523	0.09%
2022/01/20	7	253.07	4	256.25	251.50	3	4,519	0.07%
2022/01/19	7	254.71	4	255.13	253.00	3	4,519	0.07%
2022/01/18	0	257.50	5	258.90	258.00	-5	4,536	-0.11%
2022/01/17	4	255.00	6.1	256.63	256.00	-2.1	4,551	-0.05%
2022/01/14	2.1	247.45	5.1	250.79	250.50	-3	4,571	-0.07%
2022/01/13	1	248.04	2	249.00	249.50	-1	4,698	-0.02%
2022/01/12	3	255.00	5.2	252.63	255.00	-2.2	4,789	-0.05%
2022/01/11	8.1	248.55	118.1	247.44	253.50	-110	4,926	-2.23%	大賣/鉅額交易
2022/01/10	6.1	252.11	29.1	257.13	258.00	-23	4,988	-0.46%
2022/01/07	60.1	250.33	66.1	247.70	250.00	-6	4,977	-0.12%
2022/01/06	186	263.05	52.1	267.09	260.00	133.9	4,929	2.72%	大買/鉅額交易
2022/01/05	16.1	267.95	9.2	266.37	262.00	6.9	4,848	0.14%
2022/01/04	19	282.65	19	280.92	277.50	0	4,832	0.00%
2022/01/03	14.1	283.35	17.2	283.63	280.00	-3	4,833	-0.06%
2021/12/30	4	276.00	11	275.95	281.50	-7	4,840	-0.14%
2021/12/29	7	277.28	7	277.36	278.00	0	4,842	0.00%
2021/12/28	9.2	279.87	38	279.76	282.50	-28.8	4,828	-0.60%
2021/12/27	25.1	279.03	32	275.42	272.50	-6.9	4,794	-0.14%
2021/12/24	86	278.59	69	278.72	277.50	17	4,773	0.36%
2021/12/23	9	267.89	7	268.57	267.50	2	4,697	0.04%
2021/12/22	5	270.00	4	270.00	270.00	1	4,711	0.02%
2021/12/21	8	267.56	7	270.14	268.50	1	4,777	0.02%
2021/12/20	22	273.73	27	272.83	269.00	-5	4,840	-0.10%
2021/12/17	18	275.78	10	276.75	272.00	8	4,866	0.16%
2021/12/16	64	283.24	46	281.39	278.00	18	4,870	0.37%
2021/12/15	68	279.40	70.1	274.48	279.50	-2.1	4,762	-0.04%
2021/12/14	121	272.56	118	273.38	264.50	3	4,669	0.06%	大買/大賣/
2021/12/13	106.1	280.30	58.3	277.21	269.00	47.8	4,557	1.05%	大買/
2021/12/10	29.1	281.74	22.7	282.25	283.00	6.4	4,419	0.15%
2021/12/09	79	282.40	57	281.89	287.50	22	4,341	0.51%
2021/12/08	126.1	267.07	167.2	269.26	286.50	-41.1	4,216	-0.98%	大買/大賣/
2021/12/07	134.1	255.62	86.2	255.37	260.50	47.9	4,029	1.19%	大買/
2021/12/06	15	243.44	22	244.48	246.00	-7	3,943	-0.18%
2021/12/03	27	250.06	55	251.16	250.50	-28	3,905	-0.72%
2021/12/02	36	247.87	18	248.53	246.50	18	3,886	0.46%
2021/12/01	88.2	247.80	57.2	249.39	250.00	31	3,819	0.81%
2021/11/30	78	237.96	37.1	241.73	239.00	40.9	3,705	1.10%
2021/11/29	9	225.33	13.5	223.19	226.00	-4.5	3,576	-0.13%
2021/11/26	16.1	234.75	12.3	230.60	227.00	3.8	3,527	0.11%
2021/11/25	43.1	243.16	34.1	242.44	236.00	9	3,475	0.26%
2021/11/24	9.2	235.04	8.2	232.33	229.50	1.1	3,362	0.03%
2021/11/23	12	233.71	18	233.05	231.00	-6	3,336	-0.18%
2021/11/22	25.6	238.27	46.1	235.64	239.00	-20.6	3,327	-0.62%
2021/11/19	28.3	245.42	32	243.30	240.50	-3.7	3,285	-0.11%
2021/11/18	68.4	250.91	46	250.45	248.00	22.4	3,237	0.69%
2021/11/17	51	244.01	79.2	244.96	258.50	-28.2	3,146	-0.89%
2021/11/16	44.3	240.00	79	244.58	235.00	-34.7	2,983	-1.16%
2021/11/15	116	238.50	128.2	238.27	239.00	-12.2	2,925	-0.42%	大買/大賣/
2021/11/12	249.1	240.83	211	242.25	241.50	38	2,849	1.33%	大買/大賣/
2021/11/11	161	224.05	132.2	227.25	237.50	28.8	2,615	1.10%	大買/大賣/
2021/11/10	104.2	209.34	50.3	209.90	216.00	53.9	2,457	2.19%	大買/
2021/11/09	264.4	204.09	99	201.69	205.50	165.4	2,324	7.11%	大買/鉅額交易
2021/11/08	100.1	194.44	129.2	193.61	195.00	-29.1	2,192	-1.33%	大賣/
2021/11/05	93	185.99	61.1	185.60	184.50	32	2,081	1.53%
2021/11/04	4	179.88	7	180.43	178.00	-3	1,971	-0.15%
2021/11/03	4	179.13	12	180.88	180.50	-8	1,963	-0.41%
2021/11/02	4	177.62	11	177.18	177.50	-7	1,956	-0.36%
2021/11/01	35	178.46	77.3	180.41	180.00	-42.3	1,924	-2.20%
2021/10/29	29.3	174.45	16.1	171.43	173.50	13.2	1,860	0.71%
2021/10/28	5	165.30	3	164.67	163.50	2	1,818	0.11%
2021/10/27	0	0.00	10	166.55	168.00	-10	1,831	-0.55%
2021/10/26	5	166.80	49.9	168.97	167.00	-44.9	1,879	-2.39%
2021/10/25	9	165.83	6	165.75	166.00	3	1,881	0.16%
2021/10/22	17	168.00	23.2	168.60	170.00	-6.2	1,883	-0.33%
2021/10/21	97.1	178.96	74.1	174.71	169.50	23.1	1,892	1.22%
2021/10/20	19.1	177.40	45.2	178.90	183.00	-26.1	1,785	-1.46%
2021/10/19	149	178.94	111.2	178.61	183.00	37.8	1,690	2.24%	大買/大賣/
2021/10/18	32	169.69	122.2	173.60	177.50	-90.2	1,548	-5.83%	大賣/
2021/10/15	6	159.75	23	161.54	161.50	-17	1,456	-1.17%
2021/10/14	28	159.39	22	159.25	159.50	6	1,460	0.41%
2021/10/13	10	156.65	21.1	157.13	158.00	-11.1	1,473	-0.75%
2021/10/12	34	157.93	8	156.56	154.50	26	1,471	1.77%
2021/10/08	14	162.29	55.1	163.77	162.00	-41	1,449	-2.83%
2021/10/07	33	162.52	105	163.20	162.00	-72	1,417	-5.08%	大賣/
2021/10/06	75	158.71	83.6	162.74	156.50	-8.6	1,387	-0.62%
2021/10/05	4	157.38	18.2	160.13	161.50	-14.2	1,400	-1.01%
2021/10/04	34	155.21	12	153.29	155.50	22	1,405	1.56%
2021/10/01	16.3	153.41	6	157.00	152.00	10.3	1,412	0.73%
2021/09/30	76.1	157.64	31	159.19	161.00	45.1	1,403	3.21%
2021/09/29	66.2	160.91	41	160.88	159.00	25.1	1,375	1.83%
2021/09/28	114.2	164.15	101.2	164.21	164.50	13.1	1,350	0.97%	大買/大賣/
2021/09/27	84	157.20	269.4	156.01	157.50	-185.4	1,283	-14.45%	大賣/鉅額交易
2021/09/24	28.3	158.14	23	160.26	163.50	5.3	1,204	0.44%
2021/09/23	6	150.00	4.1	150.60	149.00	1.9	1,173	0.16%
2021/09/22	2	141.25	1.2	142.44	143.00	0.8	1,166	0.07%
2021/09/17	0	0.00	1.2	144.21	146.50	-1.2	1,182	-0.10%
2021/09/15	7.1	142.57	0.1	142.00	142.00	7	1,256	0.56%
2021/09/14	0.1	144.50	0	0.00	145.00	0.1	1,309	0.01%
2021/09/13	2	145.50	2	147.00	145.50	0	1,396	0.00%
2021/09/10	22	140.98	20	140.70	142.50	2	1,463	0.14%
2021/09/09	15	139.00	5	140.80	141.00	10	1,543	0.65%
2021/09/08	102	139.78	1	144.50	139.00	101	1,667	6.06%	大買/鉅額交易
2021/09/07	13.1	147.98	8	146.44	146.00	5.1	1,775	0.29%
2021/09/06	10	144.75	3	145.00	144.50	7	1,752	0.40%
2021/09/03	0.1	139.50	0	0.00	140.00	0.1	1,752	0.00%
2021/09/02	1	138.50	0	0.00	138.50	1	1,769	0.06%
2021/09/01	1	141.00	1	142.50	142.00	0	1,773	0.00%
2021/08/31	3	140.00	2	139.00	141.00	1	1,763	0.06%
2021/08/30	1	141.50	0	0.00	139.50	1	1,767	0.06%
2021/08/27	0	0.00	30.1	141.00	140.50	-30.1	1,773	-1.70%
2021/08/26	10.2	140.54	11	141.64	141.00	-0.8	1,772	-0.05%
2021/08/25	42.1	140.23	11	142.50	143.50	31.1	1,778	1.75%
2021/08/24	21.2	139.10	18	138.08	135.50	3.2	1,768	0.18%
2021/08/23	1.2	131.67	3	133.33	134.50	-1.8	1,752	-0.10%
2021/08/20	15.1	127.17	10	127.55	126.50	5.1	1,748	0.29%
2021/08/19	3	130.00	0	0.00	128.00	3	1,746	0.17%
2021/08/18	5	132.60	6	128.58	136.50	-1	1,749	-0.06%
2021/08/17	10.1	132.94	0	0.00	130.50	10.1	1,741	0.58%
2021/08/16	5.1	134.60	4	135.88	137.50	1.1	1,736	0.06%
2021/08/13	2.1	139.87	1.1	139.59	139.50	1	1,725	0.06%
2021/08/12	5.4	145.21	3	144.83	144.00	2.4	1,715	0.14%
2021/08/11	22.3	148.45	15	146.77	147.00	7.3	1,719	0.42%
2021/08/10	5	156.50	1	157.00	156.00	4	1,693	0.24%
2021/08/09	14	162.11	12	160.00	160.00	2	1,706	0.12%
2021/08/06	9	163.23	5	163.50	162.50	4	1,720	0.23%
2021/08/05	6	168.67	2	167.75	167.00	4	1,728	0.23%
2021/08/04	0.1	168.00	5	169.20	170.00	-4.9	1,775	-0.28%
2021/08/03	4.3	169.05	0	0.00	168.50	4.3	1,818	0.24%
2021/08/02	4	171.25	7.1	174.26	171.50	-3.1	1,866	-0.17%
2021/07/30	41.2	173.38	35.1	174.22	168.50	6.1	1,873	0.33%
2021/07/29	19	166.74	41	165.79	165.00	-22	1,869	-1.18%
2021/07/28	8.1	169.95	10	169.50	169.50	-1.9	1,966	-0.10%
2021/07/27	44	174.43	11	172.86	167.00	33	2,102	1.57%
2021/07/26	17.2	166.67	13.3	168.74	169.00	4	2,160	0.18%
2021/07/23	2	163.50	0	0.00	162.00	2	2,183	0.09%
2021/07/22	7	162.17	170	162.37	161.00	-163	2,180	-7.47%	大賣/鉅額交易
2021/07/21	4.5	164.65	0	0.00	164.00	4.5	2,173	0.21%
2021/07/20	1	169.00	2	169.50	168.00	-1	2,162	-0.05%
2021/07/19	13.1	169.64	7.1	169.35	167.00	6	2,146	0.28%
2021/07/16	17.1	177.36	11	175.59	176.00	6.1	2,134	0.29%
2021/07/15	1	177.00	0	0.00	179.50	1	2,124	0.05%
2021/07/14	3.1	177.21	11	177.95	178.00	-7.9	2,125	-0.37%
2021/07/13	14	181.25	3.2	181.85	178.00	10.8	2,145	0.50%
2021/07/12	12.1	180.15	20	180.35	182.00	-7.9	2,167	-0.36%
2021/07/09	8	184.88	0	187.00	183.00	8	2,131	0.37%
2021/07/08	1	195.50	5	191.90	190.50	-4	2,129	-0.19%
2021/07/07	12	190.88	1	188.00	188.50	11	2,135	0.52%
2021/07/06	8.2	190.95	4.1	191.52	188.50	4.1	2,166	0.19%
2021/07/05	3.1	191.53	2	195.00	191.50	1.1	2,169	0.05%
2021/07/02	5	189.70	1	189.50	190.00	4	2,170	0.18%
2021/07/01	0.1	189.75	5.5	188.04	187.00	-5.4	2,157	-0.25%
2021/06/30	14.2	193.64	8.1	192.19	193.00	6.1	2,149	0.28%
2021/06/29	8.1	205.19	8.5	205.50	205.00	-0.4	2,124	-0.02%
2021/06/28	4.2	200.67	13	202.08	202.00	-8.8	2,103	-0.42%
2021/06/25	21.1	203.71	46	201.65	199.00	-24.9	2,083	-1.20%
2021/06/24	12.4	211.64	25.1	209.38	208.00	-12.7	2,045	-0.62%
2021/06/23	20.2	209.59	24.2	211.15	213.50	-4	2,010	-0.20%
2021/06/22	45	208.99	218.4	206.85	207.00	-173.4	1,967	-8.81%	大賣/鉅額交易
2021/06/21	15.7	205.74	19	207.11	209.00	-3.3	1,880	-0.18%
2021/06/18	46.3	195.84	39.1	199.13	201.50	7.2	1,812	0.40%
2021/06/17	52.2	188.02	88.3	185.98	193.50	-36.1	1,747	-2.07%
2021/06/16	78.1	183.74	54.2	184.43	181.00	23.8	1,632	1.46%
2021/06/15	4.2	169.88	5.5	168.73	169.50	-1.3	1,535	-0.09%
2021/06/11	17.1	169.61	6	168.67	168.00	11.1	1,528	0.72%
2021/06/10	25.1	169.22	33.1	169.79	172.50	-8	1,524	-0.53%
2021/06/09	4.3	167.97	4.1	167.23	169.00	0.2	1,523	0.01%
2021/06/08	1	163.50	22	164.64	165.00	-21	1,560	-1.35%
2021/06/07	31	162.71	50	161.90	163.50	-19	1,571	-1.21%
2021/06/04	31.2	164.15	32	162.69	162.00	-0.9	1,564	-0.05%
2021/06/03	13.1	164.99	2	165.99	165.50	11.1	1,561	0.71%
2021/06/02	28.4	168.59	14.1	167.34	166.00	14.3	1,559	0.92%
2021/06/01	3.3	166.76	2.2	167.25	166.00	1.1	1,549	0.07%
2021/05/31	1.3	162.53	69	161.72	162.50	-67.7	1,540	-4.40%
2021/05/28	3.5	164.06	2	162.50	163.00	1.5	1,541	0.10%
2021/05/27	8.1	162.64	3	163.17	164.50	5.1	1,548	0.33%
2021/05/26	1.2	160.08	9	162.33	162.50	-7.8	1,577	-0.49%
2021/05/25	7	158.79	8.3	159.19	159.00	-1.3	1,573	-0.08%
2021/05/24	2	152.50	6.2	154.76	155.00	-4.2	1,566	-0.26%
2021/05/21	4.2	152.88	6	152.50	153.00	-1.9	1,584	-0.12%
2021/05/20	3	152.67	0	0.00	151.50	3	1,589	0.19%
2021/05/19	12	153.79	13	152.13	156.00	-1	1,586	-0.06%
2021/05/18	4	149.75	15	148.40	150.00	-11	1,575	-0.70%
2021/05/17	10.1	143.51	59	140.86	142.00	-48.9	1,573	-3.11%
2021/05/14	4	158.39	8	155.88	152.50	-4	1,547	-0.26%
2021/05/13	3	154.00	14.1	152.61	158.00	-11.1	1,519	-0.73%
2021/05/12	6	156.25	10.7	158.21	155.00	-4.7	1,491	-0.31%
2021/05/11	16.1	167.25	11	166.55	163.00	5.1	1,441	0.35%
2021/05/10	35	178.81	33.4	178.21	178.50	1.6	1,396	0.11%
2021/05/07	20.2	174.18	22.2	173.41	174.00	-2	1,339	-0.15%
2021/05/06	37	171.47	34	167.21	166.50	3	1,317	0.23%
2021/05/05	68.3	178.98	55.4	177.44	176.00	12.9	1,283	1.00%
2021/05/04	86.1	177.22	92.1	178.03	185.50	-6	1,172	-0.51%
2021/05/03	47.3	176.83	39.7	177.67	169.00	7.7	1,022	0.75%
2021/04/29	1	168.50	12	169.79	170.50	-11	935	-1.18%
2021/04/28	1.3	156.25	12	155.75	155.00	-10.7	890	-1.20%
2021/04/27	0	0.00	12	157.00	157.00	-12	909	-1.32%
2021/04/26	1.1	157.06	1	160.50	157.50	0.1	913	0.02%
2021/04/23	2.1	158.07	0	0.00	159.00	2.1	919	0.23%
2021/04/22	7	157.07	18	156.58	156.50	-11	925	-1.19%
2021/04/21	4	161.50	8	161.00	161.50	-4	916	-0.44%
2021/04/20	14	162.79	5	163.30	163.50	9	914	0.98%
2021/04/19	18.1	166.01	15	167.30	165.00	3.1	913	0.34%
2021/04/16	7	161.92	10	166.15	166.00	-3	899	-0.33%
2021/04/15	11.1	156.05	0	0.00	157.00	11.1	876	1.26%
2021/04/14	8	154.44	5	156.90	155.50	3	875	0.34%
2021/04/13	20.2	162.84	6.1	162.40	157.50	14.1	863	1.63%
2021/04/12	15	167.00	20.7	167.92	166.50	-5.7	836	-0.68%
2021/04/09	22	162.57	15.1	162.60	163.00	6.9	802	0.86%
2021/04/08	1.3	164.00	4	162.75	164.00	-2.8	794	-0.35%
2021/04/07	3	159.33	2	160.00	160.00	1	783	0.13%
2021/04/06	1	160.00	2	161.25	160.00	-1	784	-0.13%
2021/04/01	1	160.50	22	160.00	160.50	-21	786	-2.67%
2021/03/31	3	160.83	4	161.25	160.50	-1	784	-0.13%
2021/03/30	4	160.00	1	159.50	160.00	3	774	0.39%
2021/03/29	4	160.00	6	160.25	160.50	-2	773	-0.26%
2021/03/26	1.1	158.55	0	0.00	158.50	1.1	773	0.14%
2021/03/25	212	158.53	3	158.50	158.50	209	774	26.98%	大買/鉅額交易
2021/03/24	1	156.50	1	156.50	156.50	0	768	0.00%
2021/03/22	0	160.00	9	159.50	158.50	-9	774	-1.16%
2021/03/19	11	162.23	2	162.50	162.00	9	764	1.18%
2021/03/18	105	162.23	13	161.81	163.00	92	755	12.18%	大買/
2021/03/17	2.5	159.60	24	158.63	158.50	-21.5	756	-2.84%
2021/03/16	6	159.92	15	159.97	159.50	-9	767	-1.17%
2021/03/15	16	158.44	16	159.69	160.50	0	780	0.00%
2021/03/12	12	158.54	12	160.96	155.50	0	780	0.00%
2021/03/11	2	153.00	11	154.41	154.00	-9	733	-1.23%
2021/03/10	1	153.00	18	152.72	152.50	-17	727	-2.34%
2021/03/09	1	149.50	0	0.00	151.00	1	730	0.14%
2021/03/08	0	0.00	1	152.00	152.00	-1	753	-0.13%
2021/03/05	5	150.50	1	151.50	151.50	4	781	0.51%
2021/03/04	1	156.00	1	155.00	154.00	0	781	0.00%
2021/03/03	1	160.00	1	155.00	156.50	0	785	0.00%
2021/03/02	11	157.14	6	160.42	157.00	5	781	0.64%
2021/02/26	8	157.13	15	157.70	156.00	-7	773	-0.91%
2021/02/25	4	156.88	3.2	154.38	153.50	0.8	748	0.11%
2021/02/24	13	152.73	8	153.25	152.00	5	759	0.66%
2021/02/23	212	154.03	4	153.88	155.00	208	777	26.76%	大買/鉅額交易
2021/02/22	67.2	152.03	5	151.70	151.50	62.2	771	8.06%
2021/02/19	4	148.00	1	148.00	148.50	3	771	0.39%
2021/02/18	25	148.80	0	0.00	150.00	25	779	3.21%
2021/02/17	32	147.52	2	151.00	149.50	30	782	3.83%
2021/02/05	7	141.71	0	0.00	142.00	7	780	0.90%
2021/02/04	3	143.67	1	143.00	143.00	2	785	0.25%
2021/02/03	0	0.00	4	144.50	144.50	-4	808	-0.49%
2021/02/02	0	0.00	4	142.00	141.50	-4	830	-0.48%
2021/02/01	5	139.90	3	139.17	139.50	2	861	0.23%
2021/01/29	3	146.00	0	0.00	142.00	3	924	0.32%
2021/01/28	2	146.00	1	145.50	146.00	1	952	0.10%
2021/01/27	6	150.25	3	150.83	151.00	3	959	0.31%
2021/01/26	2.1	147.28	4	146.50	146.50	-2	947	-0.21%
2021/01/25	7	148.57	2	150.75	149.00	5	952	0.52%
2021/01/22	4	152.50	13.1	151.47	151.00	-9.1	950	-0.96%
2021/01/21	1	151.00	3	153.67	152.00	-2	949	-0.21%
2021/01/20	13	152.96	5	151.10	151.50	8	994	0.80%
2021/01/19	4	160.75	3	161.67	160.50	1	1,035	0.10%
2021/01/18	8	155.00	3	156.00	160.00	5	1,041	0.48%
2021/01/15	5	159.30	5	161.10	157.00	0	1,069	0.00%
2021/01/14	2.1	159.76	4	159.38	160.00	-1.9	1,093	-0.17%
2021/01/13	1	157.50	0	0.00	158.00	1	1,139	0.09%
2021/01/12	5.1	157.11	0	0.00	155.00	5.1	1,146	0.44%
2021/01/11	2	160.75	2.1	161.72	160.50	-0.1	1,147	0.00%
2021/01/08	7	160.00	5.1	158.15	159.00	1.9	1,152	0.16%
2021/01/07	1.1	155.57	0	0.00	155.50	1.1	1,155	0.09%
2021/01/06	5.1	154.93	3	157.33	155.00	2.1	1,160	0.18%
2021/01/05	1	157.00	1	157.50	158.00	0	1,162	0.00%
2021/01/04	2	157.75	3	158.17	158.00	-1	1,172	-0.09%
2020/12/31	5	156.50	2	156.50	156.00	3	1,192	0.25%
2020/12/30	0	0.00	1	156.50	156.50	-1	1,191	-0.08%
2020/12/29	3	154.67	0	0.00	153.00	3	1,189	0.25%
2020/12/28	14	157.82	1	156.00	156.00	13	1,185	1.10%
2020/12/24	3.1	156.52	0	0.00	156.50	3.1	1,185	0.26%
2020/12/23	0.1	156.00	0	0.00	156.00	0.1	1,188	0.01%
2020/12/22	4.1	156.90	0	0.00	156.00	4.1	1,194	0.34%
2020/12/21	3	159.83	1	159.50	159.00	2	1,201	0.17%
2020/12/18	2	164.00	2	162.51	161.50	0	1,202	0.00%
2020/12/17	7	162.07	1	163.02	161.00	6	1,210	0.49%
2020/12/16	0.1	159.50	3	162.33	162.50	-2.9	1,207	-0.24%
2020/12/15	3	159.67	0	0.00	158.50	3	1,210	0.25%
2020/12/14	3	161.33	2	161.75	162.00	1	1,209	0.08%
2020/12/11	25	164.36	6	163.83	161.50	19	1,220	1.56%
2020/12/10	12	169.17	5.1	171.77	168.00	6.9	1,204	0.57%
2020/12/09	10	171.70	14	171.93	173.00	-4	1,204	-0.33%
2020/12/08	45	167.50	12	168.96	169.00	33	1,190	2.77%
2020/12/07	3	164.17	2	163.50	163.50	1	1,185	0.08%
2020/12/04	4.1	165.63	5	166.00	166.00	-0.9	1,198	-0.08%
2020/12/03	6.1	166.99	1	166.50	167.00	5.1	1,215	0.42%
2020/12/02	93	166.95	5	167.30	168.00	88	1,239	7.10%
2020/12/01	60	170.51	15	171.50	171.00	45	1,238	3.63%
2020/11/30	2	170.25	3	171.50	167.00	-1	1,238	-0.08%
2020/11/27	1	168.00	12	169.00	169.50	-11	1,249	-0.88%
2020/11/26	2	167.25	0	0.00	168.00	2	1,286	0.16%
2020/11/25	5.1	169.27	7	170.86	167.50	-1.9	1,324	-0.14%
2020/11/24	18.1	170.35	6	170.25	169.00	12.1	1,375	0.88%
2020/11/23	8	171.06	8	172.25	171.00	0	1,407	0.00%
2020/11/20	3	171.17	5.3	171.05	170.50	-2.3	1,460	-0.15%
2020/11/19	10	169.75	7	169.21	168.50	3	1,618	0.19%
2020/11/18	8	167.44	5	169.10	167.00	3	1,696	0.18%
2020/11/17	23.1	167.20	4	167.63	166.50	19.1	1,739	1.10%
2020/11/16	2	165.50	3	165.67	166.00	-1	1,773	-0.06%
2020/11/13	3	165.17	3	164.17	163.50	0	1,818	0.00%
2020/11/12	1.2	161.88	0	0.00	162.00	1.2	1,892	0.06%
2020/11/11	6	162.17	8	162.69	162.00	-2	2,045	-0.10%
2020/11/10	12	167.88	6	167.08	166.00	6	2,140	0.28%
2020/11/09	12	174.54	11	174.64	174.00	1	2,132	0.05%
2020/11/06	23	173.54	50.1	174.00	172.50	-27.1	2,113	-1.28%
2020/11/05	21.1	164.40	19	164.24	163.00	2	2,060	0.10%
2020/11/04	9.1	156.45	9	156.39	157.50	0.1	2,059	0.00%
2020/11/03	4	159.63	2	159.00	159.00	2	2,073	0.10%
2020/11/02	6	160.67	6	160.92	159.50	0	2,164	0.00%
2020/10/30	6	165.25	5	164.00	164.50	1	2,273	0.04%
2020/10/29	4	168.00	3	167.00	167.50	1	2,306	0.04%
2020/10/28	30	172.08	24	171.90	170.50	6	2,313	0.26%
2020/10/27	17	169.74	49	170.82	169.00	-32	2,275	-1.41%
2020/10/26	7	166.29	2	165.00	164.50	5	2,231	0.22%
2020/10/23	7	166.07	14	168.07	165.00	-7	2,240	-0.31%
2020/10/22	79	170.81	32	171.80	167.50	47	2,250	2.09%
2020/10/21	22	172.82	15	172.87	173.50	7	2,266	0.31%
2020/10/20	6	164.58	0	0.00	164.00	6	2,244	0.27%
2020/10/16	5	167.10	6	166.75	168.00	-1	2,279	-0.04%
2020/10/15	6	164.00	0	0.00	164.50	6	2,317	0.26%
2020/10/14	2	170.75	0	0.00	169.50	2	2,338	0.09%
2020/10/13	0	0.00	2	167.00	167.50	-2	2,406	-0.08%
2020/10/08	9	170.56	5	170.30	170.50	4	2,517	0.16%
2020/10/06	2	178.25	2	177.00	178.00	0	2,638	0.00%
2020/10/05	2	176.50	3	176.67	177.50	-1	2,687	-0.04%
2020/09/30	4	174.63	3.1	175.69	176.50	0.9	2,767	0.03%
2020/09/29	1	176.00	1	182.50	175.50	0	2,912	0.00%
2020/09/28	0	0.00	2	176.50	178.50	-2	3,058	-0.07%
2020/09/25	9	178.11	11	173.64	173.00	-2	3,189	-0.06%
2020/09/24	4	180.88	19	181.71	179.50	-15	3,320	-0.45%
2020/09/22	4	189.75	3	190.83	188.50	1	3,370	0.03%
2020/09/21	0	0.00	1	192.50	189.50	-1	3,424	-0.03%
2020/09/18	16	192.22	3	190.67	193.00	13	3,434	0.38%
2020/09/17	0	0.00	4	191.88	190.50	-4	3,462	-0.12%
2020/09/16	7.1	191.69	22	192.55	189.50	-14.9	3,484	-0.43%
2020/09/15	19.1	187.71	13	188.54	188.50	6.1	3,492	0.17%
2020/09/14	6	186.00	8	185.69	186.00	-2	3,513	-0.06%
2020/09/11	9	180.22	17	180.00	179.50	-8	3,532	-0.23%
2020/09/10	13	186.50	5	183.70	182.00	8	3,551	0.23%
2020/09/09	8	183.31	4	183.50	188.00	4	3,561	0.11%
2020/09/08	9	186.89	22	185.52	185.00	-13	3,573	-0.36%
2020/09/07	14	192.50	6	191.75	188.50	8	3,645	0.22%
2020/09/04	14	191.96	12	194.92	199.50	2	3,884	0.05%
2020/09/03	11	197.95	9	199.22	195.00	2	3,896	0.05%
2020/09/02	20	199.73	25	200.52	197.00	-5	3,903	-0.13%
2020/09/01	15	199.33	11	198.45	195.50	4	3,919	0.10%
2020/08/31	19	201.63	24	199.63	199.00	-5	3,943	-0.13%
2020/08/28	19	198.37	23	198.72	197.50	-4	4,003	-0.10%
2020/08/27	18	194.14	17	193.76	194.00	1	4,066	0.02%
2020/08/26	28	196.79	30	197.52	194.00	-2	4,069	-0.05%
2020/08/25	98	198.11	96.1	197.97	203.50	2	4,036	0.05%
2020/08/24	44	185.51	28	186.13	188.00	16	3,950	0.40%
2020/08/21	29	177.76	17	177.24	178.00	12	3,915	0.31%
2020/08/20	21	183.10	22	182.34	178.50	-1	3,960	-0.03%
2020/08/19	28	195.00	21	195.74	191.50	7	4,033	0.17%
2020/08/18	37	196.77	39	196.88	200.00	-2	4,208	-0.05%
2020/08/17	92	192.18	85	193.41	193.50	7	4,351	0.16%
2020/08/14	49	181.99	71	182.62	182.50	-22	4,355	-0.51%
2020/08/13	52	171.53	3	170.50	170.50	49	4,345	1.13%
2020/08/12	3	169.00	5	170.30	168.00	-2	4,377	-0.05%
2020/08/11	8	173.25	10	172.90	172.00	-2	4,442	-0.05%
2020/08/10	37	177.38	24	174.98	173.50	13	4,578	0.28%
2020/08/07	31	178.39	22	178.34	178.50	9	4,722	0.19%
2020/08/06	78	182.26	62	180.90	179.00	16	4,939	0.32%
2020/08/05	37	177.36	64.1	180.22	185.50	-27.1	5,138	-0.53%
2020/08/04	22	164.80	67	161.76	169.00	-45	5,108	-0.88%
2020/08/03	2	165.25	13	166.27	165.50	-11	5,098	-0.22%
2020/07/31	7	167.64	7	169.14	168.50	0	5,140	0.00%
2020/07/30	21	172.07	16	171.66	169.50	5	5,150	0.10%
2020/07/29	16	170.31	21	168.33	172.00	-5	5,187	-0.10%
2020/07/28	27	169.39	18	168.94	167.00	9	5,217	0.17%
2020/07/27	22	173.61	18	173.11	174.00	4	5,239	0.08%
2020/07/24	7	169.64	8	170.81	165.50	-1	5,284	-0.02%
2020/07/23	8	170.38	4.1	171.38	171.50	4	5,307	0.07%
2020/07/22	5	172.20	4	171.75	172.00	1	5,350	0.02%
2020/07/21	27.1	178.01	19	177.55	174.50	8.1	5,381	0.15%
2020/07/20	10	175.45	11	174.23	178.00	-1	5,429	-0.02%
2020/07/17	16	174.88	34	174.60	170.50	-18	5,538	-0.32%
2020/07/16	23.1	172.78	24	171.13	173.00	-0.9	5,522	-0.02%
2020/07/15	96	175.47	47	172.10	170.50	49	5,579	0.88%
2020/07/14	14	168.71	21.1	169.05	170.50	-7.1	5,586	-0.13%
2020/07/13	43	170.42	38	170.20	166.50	5	5,620	0.09%
2020/07/10	36	162.94	33	161.92	165.00	3	5,637	0.05%
2020/07/09	42	164.73	34	164.75	162.50	8	5,706	0.14%
2020/07/08	88	169.86	93	169.47	167.00	-5	5,735	-0.09%
2020/07/07	123	163.62	107.1	163.51	165.00	15.9	5,738	0.28%	大買/大賣/
2020/07/06	90	159.25	92	159.13	158.00	-2	5,805	-0.03%
2020/07/03	49	150.33	77	150.21	150.50	-28	5,796	-0.48%
2020/07/02	25	143.10	41	143.60	144.00	-16	5,840	-0.27%
2020/07/01	39	141.31	12	140.92	142.50	27	5,994	0.45%
2020/06/30	26	141.96	25	142.84	140.00	1	6,121	0.02%
2020/06/29	7	137.43	5	137.00	136.00	2	6,231	0.03%
2020/06/24	5	140.70	6	140.67	139.50	-1	6,279	-0.02%
2020/06/23	19	142.18	10	142.40	140.50	9	6,277	0.14%
2020/06/22	10	141.05	12	140.54	141.50	-2	6,288	-0.03%
2020/06/19	36	138.79	33	140.73	139.00	3	6,313	0.05%
2020/06/18	12	141.00	35	140.56	140.50	-23	6,320	-0.36%
2020/06/17	15	138.73	121	137.63	138.50	-106	6,329	-1.67%	大賣/鉅額交易
2020/06/16	9	141.00	16.5	141.15	141.00	-7.5	6,337	-0.12%
2020/06/15	10	142.10	19	142.16	139.00	-9	6,395	-0.14%
2020/06/12	60	144.50	51	145.76	144.50	9	6,449	0.14%
2020/06/11	217.1	153.05	191	155.24	148.00	26.1	6,432	0.41%	大買/大賣/
2020/06/10	18	147.39	14	147.50	145.00	4	6,215	0.06%
2020/06/09	23	145.91	59	144.68	148.00	-36	6,234	-0.58%
2020/06/08	50	145.81	35	146.60	143.00	15	6,258	0.24%
2020/06/05	42.1	149.89	50	148.87	147.50	-7.9	6,285	-0.13%
2020/06/04	63	145.90	66	146.74	150.50	-3	6,265	-0.05%
2020/06/03	58	145.26	68	145.14	144.50	-10	6,213	-0.16%
2020/06/02	6	139.83	14	139.64	138.00	-8	6,119	-0.13%
2020/06/01	34.1	141.93	28	142.32	141.50	6.1	6,145	0.10%
2020/05/29	150	138.57	57.1	138.59	141.00	93	6,172	1.51%	大買/
2020/05/28	31	139.44	26	138.12	136.00	5	6,217	0.08%
2020/05/27	42	137.69	33	137.47	139.00	9	6,225	0.14%
2020/05/26	71.2	145.96	41.1	144.50	143.00	30.1	6,218	0.48%
2020/05/25	266	149.01	198	149.09	148.00	68	6,180	1.10%	大買/大賣/
2020/05/22	138.1	143.44	96	142.67	139.00	42.1	6,080	0.69%	大買/
2020/05/21	69	137.17	108	138.06	142.00	-39	5,907	-0.66%	大賣/
2020/05/20	195	125.34	65	127.11	129.50	130	5,801	2.24%	大買/鉅額交易
2020/05/19	18	121.36	21	122.19	122.00	-3	5,788	-0.05%
2020/05/18	30	124.15	29	123.26	119.50	1	5,828	0.02%
2020/05/15	70	131.63	75	131.01	128.50	-5	5,845	-0.09%
2020/05/14	108	129.38	125	129.31	128.00	-17	5,874	-0.29%	大買/大賣/
2020/05/13	154	129.97	140	130.42	127.00	14	5,813	0.24%	大買/大賣/
2020/05/12	206	127.22	179	126.84	127.00	27	5,654	0.48%	大買/大賣/
2020/05/11	34.2	120.79	56	120.17	121.00	-21.8	5,411	-0.40%
2020/05/08	10	117.05	14	117.61	116.50	-4	5,363	-0.07%
2020/05/07	29	117.36	27	117.19	116.00	2	5,442	0.04%
2020/05/06	16	114.59	22	114.61	114.00	-6	5,503	-0.11%
2020/05/05	31	117.69	24	117.69	114.00	7	5,586	0.13%
2020/05/04	37	115.19	50	116.19	119.00	-13	5,649	-0.23%
2020/04/30	26	117.15	28	117.45	117.00	-2	5,680	-0.04%
2020/04/29	59	116.76	39	117.54	116.00	20	5,738	0.35%
2020/04/28	34	121.07	37	121.23	120.00	-3	5,738	-0.05%
2020/04/27	58	123.53	49	124.24	122.00	9	5,716	0.16%
2020/04/24	62	123.71	59	122.81	122.50	3	5,662	0.05%
2020/04/23	84	122.97	67	123.53	123.00	17	5,619	0.30%
2020/04/22	206	122.20	110	121.45	125.00	96	5,597	1.71%	大買/大賣/
2020/04/21	24	117.50	26	117.96	116.50	-2	5,477	-0.04%
2020/04/20	59	118.16	53	118.15	117.50	6	5,427	0.11%
2020/04/17	38	118.88	76	117.82	115.50	-38	5,334	-0.71%
2020/04/16	79	120.84	71	120.50	119.50	8	5,251	0.15%
2020/04/15	117	123.06	80	122.43	122.00	37	5,178	0.71%	大買/
2020/04/14	134	122.95	175	122.10	125.00	-41	5,089	-0.81%	大買/大賣/
2020/04/13	111	122.59	88	121.54	120.00	23	4,984	0.46%	大買/
2020/04/10	152	123.68	139	123.97	124.00	13	4,882	0.27%	大買/大賣/
2020/04/09	158.1	131.46	158	131.49	127.00	0.1	4,739	0.00%	大買/大賣/
2020/04/08	102	129.24	58	129.28	126.00	44	4,530	0.97%	大買/
2020/04/07	123.5	130.00	124	131.22	134.00	-0.5	4,402	-0.01%	大買/大賣/
2020/04/06	160	119.53	94	118.11	122.50	66	4,220	1.56%	大買/
2020/04/01	203	110.08	110	109.24	111.50	93	4,037	2.30%	大買/大賣/
2020/03/31	107	107.04	111	106.44	106.00	-4	3,877	-0.10%	大買/大賣/
2020/03/30	22	99.95	29	99.88	103.50	-7	3,700	-0.19%
2020/03/27	21	97.20	28	96.74	94.20	-7	3,634	-0.19%
2020/03/26	32	98.51	30	98.58	97.60	2	3,602	0.06%
2020/03/25	32.2	98.52	36	98.91	95.90	-3.8	3,566	-0.11%
2020/03/24	21	94.93	20	95.48	94.50	1	3,518	0.03%
2020/03/23	21	88.77	18	87.67	89.20	3	3,477	0.09%
2020/03/20	50	88.26	9	87.17	88.90	41	3,434	1.19%
2020/03/19	35	84.82	43	85.30	80.90	-8	3,397	-0.24%
2020/03/18	45	91.17	43	90.95	87.00	2	3,319	0.06%
2020/03/17	22.2	88.55	25	88.67	90.50	-2.8	3,244	-0.09%
2020/03/16	18	88.28	17.1	88.16	84.50	0.9	3,179	0.03%
2020/03/13	36	83.32	27	82.90	86.10	9	3,132	0.29%
2020/03/12	57	90.49	68.1	90.86	88.70	-11.1	3,080	-0.36%
2020/03/11	35	99.92	17	99.56	94.60	18	3,023	0.60%
2020/03/10	23	100.57	41	100.30	105.00	-18	2,960	-0.61%
2020/03/09	29	100.74	42.1	100.87	98.20	-13.1	2,913	-0.45%
2020/03/06	12	107.08	10	107.35	106.50	2	2,867	0.07%
2020/03/05	41	110.40	39	110.72	110.00	2	2,839	0.07%
2020/03/04	34	108.37	29	107.86	107.50	5	2,772	0.18%
2020/03/03	88	112.43	83	113.19	111.00	5	2,702	0.18%
2020/03/02	42	106.04	42	106.61	105.00	0	2,563	0.00%
2020/02/27	51.1	106.62	43	104.01	102.50	8.1	2,500	0.32%
2020/02/26	74	111.16	70	110.91	107.50	4	2,416	0.17%
2020/02/25	74.2	109.99	76	109.30	109.50	-1.8	2,399	-0.07%
2020/02/24	52	108.29	45	107.12	105.50	7	2,287	0.31%
2020/02/21	48	107.31	28.1	108.23	107.00	19.9	2,234	0.89%
2020/02/20	29	110.53	39	110.35	110.50	-10	2,186	-0.46%
2020/02/19	21.1	105.97	86	105.46	105.50	-64.9	2,102	-3.09%
2020/02/18	90	112.93	75	112.02	108.50	15	2,035	0.74%
2020/02/17	118	119.43	80	119.22	120.50	38	1,939	1.96%	大買/
2020/02/14	55	113.18	104	112.98	118.00	-49	1,757	-2.79%	大賣/
2020/02/13	53	110.36	60	109.53	107.50	-7	1,640	-0.43%
2020/02/12	55	110.12	269	108.92	108.00	-214	1,551	-13.79%	大賣/鉅額交易
2020/02/11	25	108.82	15	108.70	110.50	10	1,500	0.67%
2020/02/10	75	110.12	67.6	109.20	107.00	7.4	1,459	0.50%
2020/02/07	74	109.68	70	109.29	107.50	4	1,351	0.30%
2020/02/06	68.2	104.19	48	106.68	109.00	20.2	1,232	1.64%
2020/02/05	64.1	100.05	46	100.32	102.50	18.1	1,126	1.61%
2020/02/04	44	95.74	27.2	96.32	95.70	16.8	1,007	1.67%
2020/02/03	70	92.96	43	91.56	92.00	27	928	2.91%
2020/01/31	27.2	87.33	31	88.24	89.80	-3.8	803	-0.47%
2020/01/30	6	81.10	10	82.02	81.70	-4	734	-0.54%
2020/01/20	2.1	83.20	5	84.00	84.30	-2.9	748	-0.39%
2020/01/17	2	81.50	2	80.80	82.80	0	742	0.00%
2020/01/16	66	85.67	98	85.57	81.20	-32	739	-4.33%
2020/01/15	70	81.31	24	80.96	82.80	46	701	6.56%
2020/01/14	3	79.60	10	79.79	79.00	-7	692	-1.01%
2020/01/13	2	79.65	27	80.09	79.50	-25	735	-3.40%
2020/01/10	26	80.05	4	79.35	80.40	22	754	2.92%
2020/01/09	11	80.33	0	0.00	79.10	11	791	1.39%
2020/01/08	1	80.30	3.1	79.54	79.80	-2.1	834	-0.25%
2020/01/07	4	79.18	5	79.56	78.30	-1	894	-0.11%
2020/01/06	0	0.00	2	78.55	78.70	-2	891	-0.22%
2020/01/03	3	78.10	1	79.00	78.00	2	889	0.22%
2020/01/02	2	77.50	0	0.00	77.80	2	920	0.22%
2019/12/31	0.1	75.50	0	0.00	75.50	0.1	915	0.01%
2019/12/30	0	0.00	1	75.60	75.40	-1	918	-0.11%
2019/12/26	3	76.63	0	0.00	76.40	3	954	0.31%
2019/12/25	0	0.00	1	76.30	76.70	-1	957	-0.10%
2019/12/24	5	76.18	5	76.10	76.10	0	972	0.00%
2019/12/23	0	0.00	1	76.80	76.70	-1	973	-0.10%
2019/12/20	2	77.85	1	78.70	77.80	1	975	0.10%
2019/12/19	0	0.00	0.3	78.20	78.10	-0.3	980	-0.03%
2019/12/17	0	0.00	1	77.20	76.90	-1	990	-0.10%
2019/12/16	2	76.70	1	76.30	76.60	1	1,006	0.10%
2019/12/13	2	77.90	0	0.00	77.10	2	1,014	0.20%
2019/12/12	2	80.05	3	80.03	79.30	-1	1,030	-0.10%
2019/12/11	8	80.10	8.1	80.25	79.30	-0.1	1,054	-0.01%
2019/12/09	4	79.60	1	80.20	79.00	3	1,197	0.25%
2019/12/06	10	78.40	2.2	78.23	79.00	7.8	1,197	0.65%
2019/12/05	0	0.00	17	77.94	77.90	-17	1,191	-1.43%
2019/12/04	3	77.23	4	77.80	77.20	-1	1,190	-0.08%
2019/12/03	1	77.60	2	77.10	77.60	-1	1,185	-0.08%
2019/12/02	0	0.00	14	74.14	75.70	-14	1,179	-1.19%
2019/11/29	0	0.00	2	75.90	75.20	-2	1,175	-0.17%
2019/11/28	1	77.60	1	77.80	77.20	0	1,169	0.00%
2019/11/27	1	78.50	0	0.00	78.10	1	1,167	0.09%
2019/11/25	1	76.90	27	76.77	77.20	-26	1,155	-2.25%
2019/11/22	11	80.05	13	81.48	78.40	-2	1,146	-0.17%
2019/11/21	33.2	79.31	1	79.20	80.00	32.2	1,078	2.98%
2019/11/20	2	78.00	0	0.00	77.70	2	1,060	0.19%
2019/11/19	2	78.85	0	0.00	78.20	2	1,057	0.19%
2019/11/18	8	78.03	9	78.49	77.90	-1	1,047	-0.10%
2019/11/15	59.3	77.67	5	77.28	77.30	54.3	1,033	5.25%
2019/11/14	1	74.00	3	74.40	75.10	-2	1,011	-0.20%
2019/11/13	0	0.00	2	73.90	73.70	-2	1,006	-0.20%
2019/11/12	0	0.00	6	73.32	73.40	-6	1,002	-0.60%
2019/11/11	3	72.47	35	72.07	72.20	-32	1,001	-3.19%
2019/11/08	1	73.80	0	0.00	74.30	1	1,006	0.10%
2019/11/07	10	74.80	5	73.30	73.00	5	1,002	0.50%
2019/11/06	0	0.00	3	74.80	74.70	-3	993	-0.30%
2019/11/05	1	76.20	0	0.00	75.70	1	988	0.10%
2019/11/04	10	76.00	1	76.20	76.20	9	987	0.91%
2019/11/01	1	75.10	0	0.00	75.50	1	983	0.10%
2019/10/31	1	75.50	0	0.00	75.10	1	982	0.10%
2019/10/29	16.3	77.91	2	75.85	75.20	14.3	971	1.47%
2019/10/28	18	80.91	12	80.82	78.80	6	944	0.64%
2019/10/25	1	78.80	6.1	78.67	78.70	-5.1	899	-0.56%
2019/10/24	5	78.54	3	79.00	78.80	2	893	0.22%
2019/10/23	16	80.36	16	79.81	78.60	0	879	0.00%
2019/10/22	6	79.27	3	78.73	78.90	3	838	0.36%
2019/10/21	8	79.73	9	79.12	79.20	-1	819	-0.12%
2019/10/18	18	77.68	3	77.70	77.60	15	764	1.96%
2019/10/17	11	78.29	14	78.06	77.30	-3	738	-0.41%
2019/10/16	6	78.30	7	77.43	77.20	-1	686	-0.15%
2019/10/15	27	75.24	24	75.00	78.30	3	625	0.48%
2019/10/14	3	70.87	1	73.20	71.20	2	545	0.37%
2019/10/09	0	0.00	1	72.50	71.70	-1	533	-0.19%
2019/10/08	6	73.68	9	73.10	71.90	-3	526	-0.57%
2019/10/02	4	71.80	15	72.15	71.10	-11	472	-2.33%
2019/10/01	3	69.80	1	69.70	70.10	2	437	0.46%
2019/09/27	2	71.00	1	71.50	69.00	1	432	0.23%
2019/09/26	2	69.50	1	70.00	69.50	1	416	0.24%
2019/09/25	0	0.00	4	69.13	69.50	-4	415	-0.96%
2019/09/24	3	71.50	3	71.50	69.70	0	411	0.00%
2019/09/23	6	69.50	6	70.13	70.20	0	400	0.00%
2019/09/20	1	68.30	3	69.33	69.70	-2	407	-0.49%
2019/09/19	7	70.21	10	69.48	68.90	-3	409	-0.73%
2019/09/18	2	71.40	1	71.40	71.40	1	394	0.25%
2019/09/17	8	71.46	9	71.52	71.60	-1	388	-0.26%
2019/09/16	4.1	69.31	10	69.22	71.40	-5.9	364	-1.63%
2019/09/12	71	70.61	64	70.57	70.00	7	329	2.12%
2019/09/11	3	65.20	13	67.08	67.60	-10	196	-5.09%
2019/09/10	5	61.70	1	61.40	61.50	4	172	2.32%
2019/09/06	0	0.00	1	60.40	60.60	-1	162	-0.62%
2019/09/02	1	59.20	2	59.20	59.00	-1	157	-0.63%
2019/08/22	0	0.00	1	60.70	59.50	-1	160	-0.62%
2019/08/20	1	59.00	0	0.00	59.30	1	159	0.63%
2019/08/14	0	0.00	3	59.57	59.40	-3	155	-1.92%
2019/08/13	3	59.67	6	59.98	59.40	-3	153	-1.95%
2019/08/12	1	56.30	0	0.00	57.80	1	145	0.69%
2019/08/06	3	54.60	0	0.00	56.50	3	146	2.05%
2019/08/05	0	0.00	1	56.60	56.60	-1	145	-0.69%
2019/08/02	0	0.00	7	57.70	57.70	-7	145	-4.82%
2019/07/26	2	59.10	2	59.50	59.70	0	151	0.00%
2019/07/25	0	0.00	1	58.60	58.70	-1	150	-0.66%
2019/07/24	0	0.00	1	59.20	58.70	-1	150	-0.67%
2019/07/23	0	0.00	1	59.00	59.00	-1	150	-0.66%
2019/07/19	1	59.30	0	0.00	59.00	1	151	0.66%
2019/07/15	0	0.00	1	60.30	59.80	-1	153	-0.65%
2019/07/11	2	60.65	2	60.35	60.10	0	160	0.00%
2019/07/10	1	60.20	0	0.00	60.40	1	158	0.63%
2019/07/09	2	60.00	1	60.00	60.10	1	158	0.63%
2019/07/08	1	59.30	3	59.30	59.30	-2	157	-1.27%
2019/07/05	1	59.30	5	59.20	59.20	-4	158	-2.53%
2019/07/04	0	0.00	1	59.60	59.40	-1	160	-0.62%
2019/07/03	0	0.00	9	59.20	59.20	-9	163	-5.52%
2019/07/02	1	59.20	0	0.00	59.20	1	168	0.59%
2019/06/27	4	59.85	1	60.10	59.90	3	189	1.58%
2019/06/26	0	0.00	1	62.50	62.70	-1	179	-0.56%
2019/06/25	6	62.63	11	62.33	62.30	-5	173	-2.89%
2019/06/24	1	64.00	0	0.00	62.90	1	171	0.58%
2019/06/21	1	62.50	11.1	62.10	62.20	-10.1	168	-6.01%
2019/06/20	0	0.00	1	62.50	62.50	-1	171	-0.58%
2019/06/18	3	62.20	1	61.80	62.00	2	195	1.02%
2019/06/17	0.1	61.20	2	61.30	61.30	-1.9	211	-0.90%
2019/06/06	1	59.40	0	0.00	59.30	1	240	0.42%
2019/06/05	1	60.00	0	0.00	59.70	1	243	0.41%
2019/06/04	2	59.80	0	0.00	59.90	2	256	0.78%
2019/05/31	1	60.70	6	60.55	60.70	-5	259	-1.93%
2019/05/29	7	60.91	2	61.30	60.30	5	262	1.90%
2019/05/28	1	60.80	0	0.00	60.80	1	261	0.38%
2019/05/27	1	58.90	0	0.00	59.50	1	261	0.38%
2019/05/23	0	0.00	1	58.30	58.40	-1	271	-0.37%
2019/05/21	3	58.50	0	0.00	59.50	3	292	1.03%
2019/05/17	1	59.30	0	0.00	58.80	1	343	0.29%
2019/05/16	1	59.90	1	60.10	59.80	0	343	0.00%
2019/05/13	1	60.00	0	0.00	58.60	1	350	0.29%
2019/05/10	0	0.00	1	60.00	59.20	-1	351	-0.28%
2019/05/09	1	59.50	0	0.00	60.00	1	350	0.29%
2019/05/08	0	0.00	1	60.60	60.80	-1	346	-0.29%
2019/05/07	0	0.00	1	61.50	61.40	-1	347	-0.29%
2019/05/06	0	0.00	5	61.52	61.10	-5	349	-1.43%
2019/05/03	1	62.10	1	62.00	62.20	0	345	0.00%
2019/04/26	0	0.00	1	62.80	62.70	-1	346	-0.29%
2019/04/22	1	64.10	0	0.00	64.00	1	347	0.29%
2019/04/18	1	64.60	2	64.10	63.80	-1	355	-0.28%
2019/04/16	1	64.20	0	0.00	64.60	1	351	0.28%
2019/04/15	0	0.00	4	64.00	64.20	-4	352	-1.14%
2019/04/10	1	63.40	8	63.48	64.40	-7	350	-2.00%
2019/04/09	5	64.66	3	64.80	64.20	2	347	0.58%
2019/04/08	7	65.80	2	66.20	65.10	5	344	1.45%
2019/04/03	2	65.95	3	66.10	65.30	-1	341	-0.29%
2019/04/02	1	65.40	4	64.28	65.40	-3	328	-0.91%
2019/04/01	1	63.50	0	0.00	62.90	1	328	0.30%
2019/03/29	1	62.50	0	0.00	63.10	1	326	0.31%
2019/03/28	1	62.50	0	0.00	62.70	1	323	0.31%
2019/03/25	1	63.10	3	63.37	64.00	-2	322	-0.62%
2019/03/22	2	65.60	4	66.15	64.80	-2	319	-0.63%
2019/03/21	10	66.43	6	65.98	65.50	4	317	1.26%
2019/03/20	15	64.51	7	64.57	65.90	8	307	2.60%
2019/03/19	2.1	63.00	3	63.07	62.80	-0.9	292	-0.31%
2019/03/18	3	63.40	3	63.00	63.10	0	292	0.00%
2019/03/15	3	62.63	4	62.80	62.90	-1	285	-0.35%
2019/03/14	54	61.01	0	0.00	61.20	54	277	19.43%
2019/03/12	2	60.60	0	0.00	60.60	2	280	0.71%
2019/03/11	0	0.00	1	59.80	60.30	-1	280	-0.36%
2019/03/08	4	59.28	0	0.00	58.90	4	281	1.42%
2019/03/06	0	0.00	6	62.40	62.30	-6	270	-2.21%
2019/03/05	1	61.60	16	61.54	62.40	-15	271	-5.53%
2019/03/04	0	0.00	1	62.30	62.30	-1	270	-0.37%
2019/02/25	2	62.50	1	63.00	62.50	1	266	0.37%
2019/02/22	0	0.00	1	62.00	62.40	-1	262	-0.38%
2019/02/21	1	62.10	0	0.00	62.10	1	259	0.39%
2019/02/20	17	61.86	28	62.38	62.70	-11	253	-4.33%
2019/02/19	28	61.58	20	61.67	61.40	8	240	3.33%
2019/02/18	12	59.98	6	60.87	61.20	6	217	2.76%
2019/02/15	1	56.00	1	56.20	55.70	0	190	0.00%
2019/02/14	0	0.00	1	56.00	56.30	-1	190	-0.53%
2019/02/13	2	56.00	0	0.00	55.70	2	190	1.05%
2019/02/12	0	0.00	5	55.90	55.90	-5	185	-2.69%
2019/02/11	18	54.98	1	54.60	55.00	17	185	9.15%
2019/01/30	1	54.00	0	0.00	54.10	1	184	0.54%
2019/01/29	0	0.00	1	54.00	54.00	-1	184	-0.54%
2019/01/28	0	0.00	2	53.95	54.10	-2	185	-1.08%
2019/01/23	0	0.00	3	53.40	53.70	-3	191	-1.57%
2019/01/22	0	0.00	1	54.40	54.00	-1	192	-0.52%
2019/01/21	6	54.42	0	0.00	54.60	6	191	3.13%
2019/01/18	0	0.00	4	53.80	53.70	-4	191	-2.09%
2019/01/16	0	0.00	1	53.30	53.30	-1	192	-0.52%
2019/01/14	1	52.70	0	0.00	52.50	1	194	0.52%
2019/01/11	1	52.80	0	0.00	52.80	1	194	0.51%
2019/01/08	2	54.80	1	55.50	54.70	1	186	0.54%
2019/01/07	0	0.00	6	54.00	54.40	-6	186	-3.22%
2019/01/04	2	52.50	0	0.00	53.30	2	188	1.06%
2019/01/03	2	53.75	0	0.00	53.50	2	200	1.00%
2019/01/02	2	54.30	1	54.70	54.60	1	201	0.50%
2018/12/24	1	57.20	2	55.80	56.60	-1	210	-0.48%
2018/12/20	1	53.20	0	0.00	52.50	1	211	0.47%
2018/12/17	1	55.00	0	0.00	55.30	1	228	0.44%
2018/12/14	1	56.80	3	55.53	55.30	-2	228	-0.88%
2018/12/13	1	55.80	4	55.73	56.20	-3	223	-1.34%
2018/12/12	2	54.05	1	54.00	54.30	1	215	0.47%
2018/12/11	6	52.98	3	53.00	53.10	3	212	1.41%
2018/12/06	1	51.90	11	51.28	51.20	-10	219	-4.55%
2018/12/05	3	52.60	2	52.70	52.70	1	225	0.44%
2018/12/04	0	0.00	1	54.00	54.40	-1	234	-0.43%
2018/12/03	9	53.44	0	0.00	53.90	9	240	3.74%
2018/11/29	0	0.00	10	52.60	51.80	-10	249	-4.02%
2018/11/28	2	51.95	0	0.00	51.90	2	247	0.81%
2018/11/22	0	0.00	8	51.20	50.70	-8	268	-2.98%
2018/11/16	2	51.60	2	51.30	51.60	0	270	0.00%
2018/11/14	0	0.00	2	51.00	51.30	-2	277	-0.72%
2018/11/09	3	50.30	0	0.00	50.40	3	292	1.02%
2018/11/01	2	49.40	7	49.59	49.40	-5	319	-1.56%
2018/10/30	0	0.00	1	46.50	46.50	-1	334	-0.30%
2018/10/29	2	46.90	1	46.75	46.80	1	337	0.30%
2018/10/25	1	47.50	0	0.00	47.20	1	347	0.29%
2018/10/19	0	0.00	8	49.00	48.90	-8	411	-1.94%
2018/10/17	0	0.00	3	50.20	50.00	-3	483	-0.62%
2018/10/16	0	0.00	4	50.10	49.90	-4	484	-0.83%
2018/10/15	0	0.00	1	48.75	49.35	-1	484	-0.21%
2018/10/12	0	0.00	2	47.73	48.50	-2	489	-0.41%
2018/10/11	3	47.83	4	48.80	47.70	-1	496	-0.20%
2018/10/05	3	51.97	1	52.00	52.00	2	501	0.40%
2018/10/04	0	0.00	2	54.70	54.40	-2	498	-0.40%
2018/10/03	0	0.00	1	56.20	55.30	-1	498	-0.20%
2018/10/02	2	56.70	1	56.40	56.70	1	498	0.20%
2018/09/28	0	0.00	1	56.90	55.90	-1	501	-0.20%
2018/09/27	1	55.30	3	55.50	55.40	-2	506	-0.39%
2018/09/26	0	0.00	2	56.25	55.30	-2	525	-0.38%
2018/09/21	2	52.90	0	0.00	53.00	2	519	0.39%
2018/09/14	2	52.35	2	52.80	53.00	0	546	0.00%
2018/09/12	6	51.25	4	51.30	51.20	2	560	0.36%
2018/09/11	1	51.00	1	52.40	52.80	0	559	0.00%
2018/09/10	8	53.10	0	0.00	52.50	8	556	1.44%
2018/09/07	5	58.58	5	58.00	57.30	0	552	0.00%
2018/09/06	3	60.73	2	61.10	60.60	1	558	0.18%
2018/09/05	2	62.25	2	62.15	61.70	0	562	0.00%
2018/09/04	0	0.00	1	61.50	61.50	-1	571	-0.18%
2018/09/03	4	61.75	0	0.00	61.50	4	588	0.68%
2018/08/30	6	62.58	2	62.10	62.00	4	631	0.63%
2018/08/29	1	64.20	5	63.68	63.50	-4	642	-0.62%
2018/08/28	3	61.20	0	0.00	61.00	3	643	0.47%
2018/08/24	0	0.00	4	60.23	60.40	-4	669	-0.60%
2018/08/22	1	62.30	0	0.00	61.70	1	704	0.14%
2018/08/21	3	61.70	0	0.00	61.50	3	712	0.42%
2018/08/20	2	66.15	0	0.00	66.10	2	732	0.27%
2018/08/17	1	66.50	1	66.80	66.00	0	734	0.00%
2018/08/16	1	66.10	0	0.00	66.20	1	737	0.14%
2018/08/15	1	67.10	50	66.39	66.30	-49	752	-6.51%
2018/08/14	0	0.00	1	67.00	67.50	-1	759	-0.13%
2018/08/13	3	66.47	8	67.09	66.50	-5	764	-0.65%
2018/08/10	5	69.62	0	0.00	69.50	5	761	0.66%
2018/08/09	1	69.70	0	0.00	69.70	1	778	0.13%
2018/08/08	2	70.30	5	70.84	71.10	-3	780	-0.38%
2018/08/07	10	70.85	1	71.30	70.20	9	798	1.13%
2018/08/06	2	69.30	0	0.00	70.00	2	794	0.25%
2018/08/02	0	0.00	14	68.56	68.00	-14	879	-1.59%
2018/08/01	5	69.06	0	0.00	69.10	5	919	0.54%
2018/07/31	2	68.60	0	0.00	68.30	2	940	0.21%
2018/07/27	2	68.60	3	68.30	68.50	-1	975	-0.10%
2018/07/26	8	70.14	9	69.46	69.50	-1	983	-0.10%
2018/07/25	3	70.03	10	70.55	70.30	-7	988	-0.71%
2018/07/24	2	64.80	0	0.00	64.90	2	948	0.21%
2018/07/19	1	65.90	1	65.70	65.70	0	1,060	0.00%
2018/07/18	1	66.10	0	0.00	66.70	1	1,080	0.09%
2018/07/17	2	66.85	1	67.80	65.60	1	1,084	0.09%
2018/07/16	2	64.80	20	64.68	64.70	-18	1,080	-1.67%
2018/07/13	11	65.16	0	0.00	65.10	11	1,123	0.98%
2018/07/10	5	64.26	0	0.00	64.30	5	1,191	0.42%
2018/07/06	2	65.00	2	65.00	65.40	0	1,261	0.00%
2018/07/05	0	0.00	15	66.05	65.00	-15	1,294	-1.16%
2018/07/04	2	67.95	15	67.41	67.30	-13	1,326	-0.98%
2018/07/03	1	65.00	3	65.17	64.70	-2	1,356	-0.15%
2018/07/02	3	65.43	1	66.00	65.00	2	1,396	0.14%
2018/06/29	0	0.00	2	66.20	66.30	-2	1,465	-0.14%
2018/06/27	1	66.20	2	65.45	65.20	-1	1,522	-0.07%
2018/06/26	3	65.33	2	64.35	65.30	1	1,536	0.07%
2018/06/25	5	65.02	4	67.60	65.50	1	1,546	0.06%
2018/06/22	2	68.95	1	68.90	68.60	1	1,604	0.06%
2018/06/21	3	71.00	1	70.50	70.10	2	1,719	0.12%
2018/06/20	4	71.80	0	0.00	71.60	4	1,821	0.22%
2018/06/19	3	72.80	7	72.56	72.90	-4	1,880	-0.21%
2018/06/15	2	74.65	0	0.00	73.20	2	2,050	0.10%
2018/06/14	5	73.20	0	0.00	73.30	5	2,137	0.23%
2018/06/13	0	0.00	1	74.60	74.60	-1	2,304	-0.04%
2018/06/12	16	74.86	5	74.68	74.80	11	2,378	0.46%
2018/06/11	6	77.52	12	77.48	76.90	-6	2,432	-0.25%
2018/06/08	14	82.65	12	82.89	81.00	2	2,466	0.08%
2018/06/07	3	80.17	1	80.70	80.40	2	2,521	0.08%
2018/06/06	1	80.70	1	81.00	80.50	0	2,612	0.00%
2018/06/05	3	79.43	3	80.00	79.90	0	2,719	0.00%
2018/06/04	4	80.33	5	79.66	79.20	-1	2,941	-0.03%
2018/06/01	1	78.40	5	79.02	79.20	-4	3,159	-0.13%
2018/05/31	9	79.12	2	79.60	77.70	7	3,244	0.22%
2018/05/30	2	78.40	4	78.63	79.20	-2	3,406	-0.06%
2018/05/29	2	78.15	1	78.10	77.90	1	3,464	0.03%
2018/05/28	6	79.17	2	79.40	78.20	4	3,548	0.11%
2018/05/25	0	0.00	2	75.00	76.10	-2	3,600	-0.06%
2018/05/24	1	73.40	8	73.85	74.80	-7	3,687	-0.19%
2018/05/23	5	73.96	10	74.45	73.90	-5	3,712	-0.13%
2018/05/22	13	76.70	9	76.94	76.90	4	3,701	0.11%
2018/05/21	6	76.07	13	76.06	76.00	-7	3,707	-0.19%
2018/05/17	1	76.10	7	75.86	75.20	-6	3,709	-0.16%
2018/05/16	2	79.00	19	78.79	78.00	-17	3,695	-0.46%
2018/05/15	7	79.53	12	80.04	78.70	-5	3,696	-0.14%
2018/05/14	1	78.70	5	79.08	79.40	-4	3,694	-0.11%
2018/05/11	7	79.17	11	78.53	78.00	-4	3,690	-0.11%
2018/05/10	24	80.55	21	80.72	81.00	3	3,669	0.08%
2018/05/09	20	79.48	16	79.43	79.20	4	3,612	0.11%
2018/05/08	2	76.35	11	75.59	76.00	-9	3,575	-0.25%
2018/05/07	4	74.73	21	74.80	74.80	-17	3,576	-0.48%
2018/05/04	6	75.13	7	74.56	74.80	-1	3,601	-0.03%
2018/05/03	3	73.97	2	74.85	73.50	1	3,601	0.03%
2018/05/02	18	79.25	14	78.84	75.30	4	3,637	0.11%
2018/04/30	19	78.35	2	78.80	77.30	17	3,624	0.47%
2018/04/27	7	78.00	10	78.73	79.60	-3	3,603	-0.08%
2018/04/26	2	73.50	0	0.00	73.50	2	3,514	0.06%
2018/04/25	17	77.05	4	77.30	77.00	13	3,504	0.37%
2018/04/24	8	78.19	7	79.11	76.30	1	3,506	0.03%
2018/04/23	2	82.95	2	81.35	80.20	0	3,487	0.00%
2018/04/20	1	81.10	3	81.20	80.80	-2	3,481	-0.06%
2018/04/19	7	83.73	5	83.30	82.20	2	3,476	0.06%
2018/04/18	18	81.80	3	81.77	80.70	15	3,434	0.44%
2018/04/17	14	83.57	2	84.35	83.00	12	3,412	0.35%
2018/04/16	7	83.73	8	83.53	82.90	-1	3,398	-0.03%
2018/04/13	10	86.83	11	87.32	86.10	-1	3,374	-0.03%
2018/04/12	4	86.48	2	86.35	86.30	2	3,326	0.06%
2018/04/11	7	87.96	7	87.49	87.30	0	3,333	0.00%
2018/04/10	8	88.21	9	87.70	86.00	-1	3,340	-0.03%
2018/04/09	9	90.27	4	91.13	90.50	5	3,308	0.15%
2018/04/03	26	92.70	19	92.03	91.80	7	3,262	0.21%
2018/04/02	46	95.89	18	96.43	94.10	28	3,221	0.87%
2018/03/31	6	92.13	10	93.23	92.30	-4	3,151	-0.13%
2018/03/30	19	90.07	2	89.35	88.30	17	3,118	0.55%
2018/03/29	6	92.87	2	93.00	91.80	4	3,107	0.13%
2018/03/28	4	94.25	5	94.10	92.50	-1	3,105	-0.03%
2018/03/27	25	96.48	23	97.45	95.40	2	3,090	0.06%
2018/03/26	60	97.76	22	98.02	95.00	38	3,032	1.25%
2018/03/23	16	94.85	26	94.65	97.10	-10	2,911	-0.34%
2018/03/22	34	94.17	38	95.42	91.60	-4	2,799	-0.14%
2018/03/21	90	100.39	122	99.12	97.00	-32	2,738	-1.17%	大賣/
2018/03/20	71	100.02	62	100.23	102.00	9	2,568	0.35%
2018/03/19	125	99.02	70	97.87	100.50	55	2,479	2.22%	大買/
2018/03/16	40	94.32	32	94.30	93.60	8	2,302	0.35%
2018/03/15	12	87.78	21	89.74	94.00	-9	2,243	-0.40%
2018/03/14	18	89.59	11	89.14	88.50	7	2,181	0.32%
2018/03/13	51	89.10	42	89.20	90.00	9	2,135	0.42%
2018/03/12	45	87.95	39	87.44	85.00	6	2,053	0.29%
2018/03/09	35	94.22	77	95.03	92.00	-42	1,963	-2.14%
2018/03/08	100	95.42	69	95.66	97.50	31	1,856	1.67%
2018/03/07	89	94.99	81	94.76	93.00	8	1,633	0.49%
2018/03/06	39	90.85	60	89.33	90.20	-21	1,437	-1.46%
2018/03/05	162	91.38	204	91.47	89.40	-42	1,420	-2.96%	大買/大賣/
2018/03/02	118	85.60	83	86.05	87.00	35	1,258	2.78%	大買/
2018/03/01	65	84.92	39	84.91	83.40	26	1,187	2.19%
2018/02/27	4	78.73	29	80.32	82.50	-25	1,096	-2.28%
2018/02/26	28	81.05	150	81.08	79.50	-122	1,021	-11.94%	大賣/鉅額交易
2018/02/23	138	73.64	36	75.97	76.30	102	926	11.01%	大買/鉅額交易
2018/02/22	1	69.40	4	69.60	69.40	-3	899	-0.33%
2018/02/21	7	70.06	2	70.10	69.60	5	897	0.56%
2018/02/12	4	66.63	9	66.79	65.90	-5	883	-0.57%
2018/02/09	5	62.00	5	61.58	63.70	0	885	0.00%
2018/02/08	0	0.00	1	65.00	65.00	-1	882	-0.11%
2018/02/07	15	66.63	2	67.20	66.20	13	883	1.47%
2018/02/06	9	65.51	7	67.09	65.10	2	880	0.23%
2018/02/05	2	71.45	0	0.00	72.30	2	876	0.23%
2018/02/02	4	74.20	8	74.83	74.90	-4	882	-0.45%
2018/02/01	11	74.65	7	76.61	74.30	4	896	0.45%
2018/01/31	12	76.19	3	76.10	76.20	9	889	1.01%
2018/01/30	16	79.67	8	78.99	77.50	8	885	0.90%
2018/01/29	13	81.46	18	83.38	83.00	-5	865	-0.58%
2018/01/26	21	78.26	20	78.62	79.40	1	840	0.12%
2018/01/25	29	77.64	22	78.63	76.70	7	831	0.84%
2018/01/24	9	75.68	24	75.22	74.50	-15	791	-1.90%
2018/01/22	6	71.95	1	72.30	72.60	5	765	0.65%
2018/01/19	1	72.10	3	71.67	71.20	-2	778	-0.26%
2018/01/18	5	72.64	9	72.96	71.90	-4	784	-0.51%
2018/01/17	1	71.90	4	72.50	71.40	-3	784	-0.38%
2018/01/16	2	71.70	3	71.93	71.60	-1	796	-0.13%
2018/01/15	5	70.92	3	71.03	70.50	2	807	0.25%
2018/01/12	1	69.70	1	70.00	70.00	0	838	0.00%
2018/01/11	7	71.14	4	71.75	70.50	3	864	0.35%
2018/01/10	1	68.30	0	0.00	68.30	1	889	0.11%
2018/01/09	1	70.50	2	71.15	69.50	-1	944	-0.11%
2018/01/08	4	70.58	2	70.50	70.50	2	986	0.20%
2018/01/05	12	73.22	8	73.43	72.00	4	998	0.40%
2018/01/04	4	74.75	20	73.94	76.00	-16	978	-1.63%
2018/01/03	2	69.85	0	0.00	69.40	2	941	0.21%
2018/01/02	1	69.30	0	0.00	68.20	1	936	0.11%