德微 (3675)-國泰-敦南券商分點個股進出

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

德微

(3675)

可現股當沖

股價
256.0
漲跌
▼0.5
漲幅
-0.19%
成交量
237張
產業
上櫃半導體類股
293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

德微 (3675)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南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
2024/11/20	2.1	257.05	5	258.00	256.50	-2.9	703	-0.41%
2024/11/19	12.2	254.97	1.2	257.16	257.00	11.1	705	1.57%
2024/11/18	13.5	258.91	6.2	256.73	256.00	7.3	706	1.03%
2024/11/15	0.9	265.38	0.1	266.85	264.00	0.8	703	0.11%
2024/11/14	4.3	264.90	3.1	264.30	262.50	1.2	704	0.17%
2024/11/13	3.2	270.48	4	268.26	264.50	-0.8	700	-0.12%
2024/11/12	4.2	271.96	6.4	270.69	269.00	-2.3	707	-0.32%
2024/11/11	5	270.80	7.1	271.58	274.00	-2.1	711	-0.29%
2024/11/08	19.4	273.55	12	271.65	270.50	7.3	712	1.03%
2024/11/07	9.7	287.66	11.3	285.49	282.50	-1.6	691	-0.22%
2024/11/06	6.1	280.61	7.1	283.41	283.00	-1	688	-0.15%
2024/11/05	5.2	280.11	1	279.51	278.50	4.1	698	0.59%
2024/11/04	8	279.43	10	277.35	279.00	-2	717	-0.27%
2024/11/01	17.3	277.97	9.7	280.98	281.00	7.6	715	1.07%
2024/10/30	13.4	287.90	13.2	287.91	283.00	0.2	705	0.03%
2024/10/29	26.4	294.04	30.2	293.89	288.50	-3.8	696	-0.54%
2024/10/28	38.6	313.56	20.3	315.96	310.00	18.3	673	2.71%
2024/10/25	22.4	323.36	23.6	321.49	331.00	-1.2	654	-0.18%
2024/10/24	14.1	316.66	12.2	315.17	310.00	1.9	643	0.29%
2024/10/23	16.7	327.00	18.8	328.41	323.50	-2.1	650	-0.33%
2024/10/22	10.3	316.77	18.2	318.60	321.50	-7.8	624	-1.25%
2024/10/21	25.2	316.27	25.4	319.26	313.50	-0.1	619	-0.02%
2024/10/18	27.7	309.22	38.3	308.88	309.00	-10.6	593	-1.78%
2024/10/17	22.2	301.70	20.2	302.69	296.00	2	574	0.34%
2024/10/16	6.4	294.48	16	293.26	295.50	-9.6	548	-1.75%
2024/10/15	5.2	287.07	4.3	287.60	278.00	0.9	528	0.16%
2024/10/14	10.9	288.40	17.3	288.22	287.00	-6.3	522	-1.21%
2024/10/11	2.8	272.52	3.1	276.03	275.50	-0.3	511	-0.06%
2024/10/09	1.4	262.83	0	263.50	261.50	1.4	533	0.27%
2024/10/08	2.1	264.98	1	267.50	263.50	1.1	539	0.20%
2024/10/07	3	269.83	1.1	268.02	268.00	2	565	0.34%
2024/10/04	5.4	268.03	8.2	266.23	265.00	-2.8	596	-0.48%
2024/10/01	1.4	273.31	1.1	273.50	275.00	0.3	604	0.06%
2024/09/30	1.1	278.32	4.3	276.22	272.00	-3.2	618	-0.52%
2024/09/27	2.4	285.03	1.4	282.65	280.50	1.1	639	0.16%
2024/09/26	4.7	291.43	10.4	289.91	282.50	-5.7	688	-0.83%
2024/09/25	6.5	292.73	6.8	293.78	290.00	-0.3	716	-0.05%
2024/09/24	6.1	283.58	4.7	283.00	282.50	1.4	743	0.19%
2024/09/23	6.6	281.96	9.7	281.73	281.50	-3.1	738	-0.42%
2024/09/20	1.1	270.01	3	271.03	269.00	-2	737	-0.27%
2024/09/19	2.2	268.60	1.1	267.30	273.00	1.1	747	0.15%
2024/09/18	4.1	269.66	6.8	269.19	267.00	-2.8	755	-0.36%
2024/09/16	3.3	273.68	2	273.01	273.00	1.3	768	0.16%
2024/09/13	5.1	271.06	3	270.17	270.50	2.1	781	0.27%
2024/09/12	6.2	267.58	2.1	268.85	272.00	4.1	787	0.52%
2024/09/11	6.2	262.00	7.3	261.61	261.00	-1.1	803	-0.14%
2024/09/10	6.7	267.80	7.1	260.82	258.50	-0.4	841	-0.05%
2024/09/09	0.2	268.09	4.1	266.00	268.00	-3.9	840	-0.47%
2024/09/06	14.3	272.28	1	273.00	271.00	13.3	856	1.55%
2024/09/05	7.5	276.91	5	276.60	271.00	2.5	856	0.29%
2024/09/04	8	284.79	5	284.40	285.50	3	869	0.34%
2024/09/03	6.5	307.78	11	306.65	302.50	-4.5	902	-0.50%
2024/09/02	15.3	314.39	11.2	317.25	308.50	4.1	941	0.44%
2024/08/30	10	315.54	9.2	316.80	311.00	0.8	948	0.08%
2024/08/29	1	302.45	1	303.50	304.50	0	933	0.00%
2024/08/28	2.2	300.52	1.1	302.48	301.50	1.1	935	0.12%
2024/08/27	2.6	305.37	0	0.00	304.50	2.6	947	0.27%
2024/08/26	0.1	307.17	0.1	308.00	306.50	0	953	-0.01%
2024/08/23	1.1	299.14	4.1	306.61	307.00	-3	959	-0.31%
2024/08/22	2.1	307.03	6	307.17	306.50	-3.9	968	-0.40%
2024/08/21	4.1	307.00	4	306.63	306.00	0.1	995	0.01%
2024/08/20	7.4	310.13	8.3	311.32	309.00	-0.8	1,012	-0.08%
2024/08/19	0.3	309.88	2.1	311.96	312.00	-1.9	1,008	-0.18%
2024/08/16	1.2	309.21	1.1	311.66	307.00	0.1	1,003	0.01%
2024/08/15	2.9	308.22	2	304.50	304.00	0.9	1,001	0.09%
2024/08/14	8.5	309.24	7	307.99	306.50	1.5	999	0.15%
2024/08/13	6.1	297.63	7	298.93	295.50	-0.9	990	-0.09%
2024/08/12	10	293.75	5	293.30	293.00	5	985	0.50%
2024/08/09	7.1	291.88	6.2	291.55	287.50	0.9	982	0.09%
2024/08/08	2.3	280.43	4.1	280.86	280.00	-1.7	973	-0.18%
2024/08/07	10.1	284.42	1.7	289.31	287.00	8.4	972	0.87%
2024/08/06	12.1	266.77	19.1	261.86	267.00	-7	962	-0.73%
2024/08/05	4.9	275.01	7.2	278.03	273.50	-2.3	942	-0.24%
2024/08/02	9.1	307.60	7.2	307.14	303.50	1.9	937	0.20%
2024/08/01	4.3	313.38	7.4	307.86	312.50	-3	934	-0.33%
2024/07/31	5.7	308.53	2.3	309.20	306.00	3.4	930	0.36%
2024/07/30	4.8	300.35	6.5	299.80	307.50	-1.7	927	-0.19%
2024/07/29	11.8	297.24	13	294.96	290.00	-1.3	916	-0.14%
2024/07/26	20.9	306.77	2.2	299.65	298.50	18.7	906	2.07%
2024/07/23	1.2	332.12	3.1	334.77	331.50	-1.9	893	-0.22%
2024/07/22	17.2	333.39	13.1	329.98	329.00	4.1	892	0.46%
2024/07/19	4.3	345.99	6.2	340.53	339.00	-1.9	891	-0.22%
2024/07/18	6.5	352.35	1	356.90	351.00	5.5	888	0.62%
2024/07/17	2.1	362.23	0.3	364.50	363.00	1.8	882	0.21%
2024/07/16	1.1	364.04	0.2	363.78	363.50	0.9	896	0.10%
2024/07/15	2.2	363.27	0.1	363.99	364.00	2.1	916	0.23%
2024/07/12	4	365.00	5	369.00	368.00	-1	945	-0.10%
2024/07/11	7.1	369.16	17.4	368.34	370.00	-10.3	971	-1.06%
2024/07/10	3	356.67	17.1	358.78	357.50	-14.1	967	-1.46%
2024/07/09	13.5	358.39	28.1	359.34	357.00	-14.5	971	-1.50%
2024/07/08	16.5	359.42	11.1	362.11	364.00	5.4	953	0.56%
2024/07/05	10.3	376.25	11.1	377.02	381.00	-0.8	945	-0.09%
2024/07/04	21.7	375.72	11.2	374.92	372.00	10.4	941	1.11%
2024/07/03	18.6	381.63	10.1	375.91	373.50	8.5	934	0.91%
2024/07/02	49.2	383.17	56.1	378.42	384.50	-6.9	916	-0.75%
2024/07/01	38	377.56	43.7	381.17	393.50	-5.7	872	-0.66%
2024/06/28	30	346.50	20.6	344.13	358.00	9.4	860	1.09%
2024/06/27	3.1	324.69	2.1	326.98	325.50	1	835	0.12%
2024/06/26	4	326.01	6.2	328.03	328.50	-2.1	837	-0.25%
2024/06/25	6.4	315.66	6.8	319.04	326.00	-0.5	830	-0.06%
2024/06/24	14.2	318.39	10.1	316.17	317.00	4.1	817	0.50%
2024/06/21	13.8	316.66	18.1	316.91	318.50	-4.3	808	-0.54%
2024/06/20	17.2	321.51	15.1	320.48	321.00	2.2	794	0.27%
2024/06/19	19.2	327.23	16	325.28	324.50	3.2	783	0.41%
2024/06/18	26.1	330.11	24.3	329.64	331.00	1.8	775	0.23%
2024/06/17	29.2	341.58	20.1	338.00	334.00	9.1	754	1.20%
2024/06/14	3.1	347.43	5.2	348.22	350.50	-2.1	713	-0.30%
2024/06/13	17.4	351.72	31.2	351.93	347.50	-13.8	707	-1.94%
2024/06/12	9.3	343.83	11.5	345.73	347.00	-2.2	689	-0.32%
2024/06/11	17.2	353.39	21.3	349.50	345.00	-4	682	-0.59%
2024/06/07	60.4	355.39	55.3	348.84	347.50	5.1	664	0.77%
2024/06/06	23.2	337.59	27.5	340.85	355.00	-4.3	625	-0.68%
2024/06/05	12	323.49	11.1	320.50	323.00	1	581	0.16%
2024/06/04	10.1	331.04	12.3	332.59	332.00	-2.2	574	-0.38%
2024/06/03	2.1	324.67	3.5	322.95	327.00	-1.4	572	-0.24%
2024/05/31	11.6	330.67	12.3	326.68	319.00	-0.7	573	-0.12%
2024/05/30	6.1	322.41	8.3	322.79	322.00	-2.2	562	-0.39%
2024/05/29	15.1	324.90	15.2	325.24	324.00	-0.1	565	-0.01%
2024/05/28	9.4	325.89	8.9	324.18	320.00	0.6	571	0.10%
2024/05/27	17.8	322.20	18.3	326.58	318.50	-0.5	573	-0.09%
2024/05/24	8.3	313.05	18.6	309.63	316.00	-10.3	553	-1.86%
2024/05/23	0.4	295.55	1	296.03	296.50	-0.7	539	-0.12%
2024/05/22	0	0.00	0.3	297.56	296.50	-0.3	559	-0.06%
2024/05/21	2.1	293.98	0.8	294.69	292.00	1.3	572	0.22%
2024/05/20	1.1	292.62	1.1	294.06	292.50	0.1	580	0.02%
2024/05/17	2.3	297.25	2.4	296.00	295.00	-0.1	586	-0.02%
2024/05/16	1.8	288.71	8.2	287.27	289.50	-6.4	600	-1.06%
2024/05/15	0.2	289.63	1.4	290.22	289.00	-1.2	627	-0.20%
2024/05/14	2.2	288.02	1.2	288.02	289.00	1	636	0.16%
2024/05/13	4.4	289.42	1	289.00	288.00	3.4	659	0.51%
2024/05/10	1.1	290.45	2	290.75	289.50	-0.9	667	-0.14%
2024/05/09	0.1	288.75	0	0.00	288.50	0.1	665	0.01%
2024/05/08	8.1	289.94	7.2	290.09	292.00	0.9	668	0.14%
2024/05/07	5.2	291.52	4.2	289.96	289.50	1	668	0.14%
2024/05/06	3.2	299.67	2.1	299.13	295.50	1.1	664	0.17%
2024/05/03	3.1	303.30	1.1	302.56	297.00	1.9	664	0.29%
2024/05/02	5.4	301.32	1	301.50	300.00	4.4	668	0.65%
2024/04/30	7.3	313.66	7.2	309.88	306.50	0	693	0.00%
2024/04/29	4.1	308.79	8.5	311.84	309.50	-4.4	697	-0.63%
2024/04/26	6.3	299.70	23.5	297.70	301.00	-17.2	697	-2.46%
2024/04/25	10.4	298.92	12.9	301.44	297.50	-2.5	705	-0.36%
2024/04/24	23.6	292.64	4.1	289.28	293.50	19.4	706	2.75%
2024/04/23	10.6	287.28	3.1	285.18	281.00	7.5	717	1.04%
2024/04/22	18.9	288.15	7	281.90	278.00	11.9	722	1.65%
2024/04/19	6.2	299.20	27.8	301.43	303.50	-21.6	709	-3.04%
2024/04/18	14.6	315.43	35.3	312.86	306.50	-20.7	689	-3.00%
2024/04/17	11.1	299.02	29.3	302.43	310.50	-18.2	661	-2.75%
2024/04/16	21.8	288.19	13.1	288.51	288.00	8.7	633	1.37%
2024/04/15	6	286.34	7.3	287.56	285.00	-1.3	614	-0.22%
2024/04/12	11.9	285.80	8.1	285.47	284.00	3.8	604	0.62%
2024/04/11	13.5	287.39	23.1	283.82	287.00	-9.6	611	-1.57%
2024/04/10	3.3	276.01	9.2	276.79	277.50	-5.8	600	-0.97%
2024/04/09	5.8	274.05	3.1	273.04	270.00	2.6	595	0.44%
2024/04/08	7.9	276.48	5.3	277.01	276.50	2.6	593	0.44%
2024/04/03	10	275.35	4.1	275.08	273.50	5.9	588	0.99%
2024/04/02	8.9	271.50	19.2	273.89	276.00	-10.3	591	-1.73%
2024/04/01	5.5	265.23	20.6	264.84	267.00	-15.1	576	-2.62%
2024/03/29	1.1	253.45	1	255.50	251.50	0.1	560	0.01%
2024/03/28	3.2	254.92	2.1	253.46	255.00	1	558	0.19%
2024/03/27	0.2	249.82	0	0.00	248.00	0.2	562	0.04%
2024/03/26	7	248.72	1.3	251.10	247.50	5.7	601	0.95%
2024/03/25	1.1	251.53	2.1	252.54	251.00	-1	632	-0.16%
2024/03/22	2.1	252.69	6.3	252.30	254.50	-4.2	639	-0.66%
2024/03/21	1	247.97	2	247.50	247.00	-1	643	-0.15%
2024/03/20	0	246.00	2	245.50	245.00	-2	663	-0.30%
2024/03/19	1.2	245.92	4	246.63	245.50	-2.8	687	-0.41%
2024/03/18	2.6	246.38	1.2	246.44	248.00	1.3	723	0.19%
2024/03/15	2.2	245.11	3.1	246.64	245.00	-0.9	757	-0.13%
2024/03/14	4	249.25	12.2	246.53	249.00	-8.1	786	-1.03%
2024/03/13	9	251.20	8.1	247.54	247.00	0.9	803	0.12%
2024/03/12	1.7	254.41	0	254.50	254.00	1.7	798	0.22%
2024/03/11	1	247.59	2.1	251.03	250.00	-1.1	803	-0.14%
2024/03/08	6.2	255.04	2.2	251.93	250.50	4	824	0.48%
2024/03/07	8.4	258.27	7.3	260.51	257.00	1.1	828	0.13%
2024/03/06	9.7	262.71	3	262.85	260.50	6.7	832	0.80%
2024/03/05	5.9	262.73	5.4	264.05	262.00	0.4	849	0.05%
2024/03/04	12.9	268.50	6.1	268.24	265.00	6.8	850	0.80%
2024/03/01	15.5	269.93	22.3	270.70	269.00	-6.8	843	-0.80%
2024/02/29	6.1	265.56	8.4	265.59	269.00	-2.4	833	-0.28%
2024/02/27	6.1	261.16	7.3	261.69	261.00	-1.2	828	-0.15%
2024/02/26	1.1	263.03	4.5	262.30	263.50	-3.4	830	-0.41%
2024/02/23	15.2	263.49	7.3	260.21	258.50	7.9	829	0.95%
2024/02/22	23.3	267.35	13	268.42	267.50	10.3	827	1.24%
2024/02/21	3.2	263.51	6	265.67	266.00	-2.8	838	-0.34%
2024/02/20	7.2	263.09	4.1	264.26	263.00	3.1	855	0.36%
2024/02/19	15.4	263.87	9	265.06	264.50	6.4	852	0.76%
2024/02/16	6.4	266.32	53.6	263.58	267.00	-47.2	844	-5.59%
2024/02/15	8.2	251.99	10.5	252.79	252.00	-2.3	823	-0.28%
2024/02/05	19.8	255.77	8.3	257.41	252.50	11.5	822	1.40%
2024/02/02	9.2	250.70	1.5	255.58	248.00	7.7	806	0.95%
2024/02/01	1	254.51	2	254.51	254.00	-1	803	-0.12%
2024/01/31	18	257.53	7	256.64	257.50	11	814	1.35%
2024/01/30	1.1	253.12	0	0.00	253.00	1.1	812	0.13%
2024/01/29	1.1	253.57	3.2	254.16	254.50	-2	825	-0.25%
2024/01/26	2.2	255.71	2	255.75	254.50	0.2	835	0.02%
2024/01/25	14.5	259.80	5	258.70	257.00	9.5	844	1.13%
2024/01/24	14.7	266.23	36.1	267.18	260.50	-21.4	847	-2.53%
2024/01/23	26.7	252.60	11	251.77	255.50	15.6	840	1.86%
2024/01/22	4	249.75	6.1	249.67	248.50	-2.1	851	-0.24%
2024/01/19	24.4	249.06	9.1	249.10	247.50	15.3	871	1.76%
2024/01/18	15.5	254.03	4	250.74	255.00	11.5	873	1.32%
2024/01/17	19.6	261.98	8.4	260.58	256.00	11.2	864	1.29%
2024/01/16	11.1	270.50	2	269.75	269.50	9.1	849	1.07%
2024/01/15	2.1	275.48	6.1	275.02	275.50	-4	842	-0.47%
2024/01/12	9.3	272.25	0	0.00	270.00	9.3	842	1.10%
2024/01/11	11	276.94	12.2	276.72	273.00	-1.1	842	-0.13%
2024/01/10	2.2	265.73	6.1	270.29	272.50	-3.9	837	-0.46%
2024/01/09	14.2	268.07	2.1	267.24	268.00	12.2	832	1.46%
2024/01/08	3.2	270.78	1	268.53	269.00	2.1	839	0.26%
2024/01/05	22.9	275.65	16.2	272.97	270.50	6.7	866	0.78%
2024/01/04	4.3	276.65	7.4	276.41	278.00	-3	867	-0.35%
2024/01/03	1.5	272.72	9.5	274.19	273.50	-8	859	-0.93%
2024/01/02	11	273.13	11.5	271.91	270.50	-0.4	859	-0.05%
2023/12/29	6.2	269.31	3.2	268.90	268.50	3	857	0.34%
2023/12/28	8.3	276.86	6.3	274.39	270.50	2	856	0.23%
2023/12/27	9.1	281.91	8.2	278.62	276.50	0.9	849	0.11%
2023/12/26	2.4	275.00	4.4	275.62	275.00	-2	847	-0.23%
2023/12/25	4.1	274.13	5.1	274.39	274.00	-1	854	-0.12%
2023/12/22	3.1	275.08	4	274.12	273.00	-0.9	861	-0.10%
2023/12/21	35.5	270.38	30.9	271.24	273.00	4.6	866	0.53%
2023/12/20	27.2	288.64	23.7	288.23	288.00	3.5	832	0.42%
2023/12/19	10.1	274.97	9.7	272.90	275.00	0.4	800	0.05%
2023/12/18	7.4	279.87	2.1	277.52	277.00	5.2	795	0.66%
2023/12/15	19.3	284.62	25.9	285.53	283.00	-6.5	787	-0.83%
2023/12/14	27.4	286.27	30.8	285.97	285.00	-3.5	772	-0.45%
2023/12/13	19.9	281.43	56.8	278.12	279.50	-36.9	752	-4.91%
2023/12/12	26.5	270.14	52.6	271.29	274.00	-26.1	718	-3.64%
2023/12/11	14.6	261.72	50	260.72	261.00	-35.4	685	-5.16%
2023/12/08	6.1	249.39	14.5	248.27	251.50	-8.4	655	-1.28%
2023/12/07	2	243.46	2	246.00	241.00	0	639	0.01%
2023/12/06	8.2	244.48	6.1	244.23	244.00	2.1	642	0.32%
2023/12/05	15.2	245.56	10.1	249.37	244.00	5.1	640	0.80%
2023/12/04	9.2	247.80	9.5	249.61	250.00	-0.3	619	-0.05%
2023/12/01	9.1	248.17	15.4	249.56	249.00	-6.3	615	-1.02%
2023/11/30	30.2	246.21	26.5	242.65	245.50	3.8	610	0.62%
2023/11/29	0	233.50	10.5	235.45	238.00	-10.4	590	-1.77%
2023/11/28	5.4	228.61	4.2	230.55	231.00	1.2	595	0.20%
2023/11/27	9.3	233.57	7	233.07	230.50	2.3	607	0.38%
2023/11/24	10.1	235.54	24.1	238.17	232.50	-14	613	-2.28%
2023/11/22	8.1	233.46	9	232.00	233.00	-0.9	607	-0.14%
2023/11/21	36.3	238.12	18.2	235.84	235.50	18	609	2.96%
2023/11/20	19.6	233.45	14.7	234.61	236.00	5	609	0.81%
2023/11/17	14.6	225.95	18.7	221.61	226.50	-4.2	665	-0.63%
2023/11/16	6.1	211.60	0.1	213.50	212.00	6	701	0.86%
2023/11/15	5.2	215.92	5.6	215.37	213.50	-0.4	721	-0.05%
2023/11/14	5.1	214.77	8.1	213.88	216.00	-3	733	-0.41%
2023/11/13	2.3	211.64	0.1	211.99	207.00	2.1	734	0.29%
2023/11/10	33.6	209.35	2	208.50	212.00	31.6	744	4.24%
2023/11/09	11.3	214.26	0.2	213.50	213.00	11.1	740	1.50%
2023/11/08	44.6	216.07	6.3	217.47	217.00	38.3	735	5.20%
2023/11/07	4.2	210.83	4.1	210.93	211.50	0.1	728	0.02%
2023/11/06	5.2	211.04	3.1	211.52	211.50	2.2	730	0.30%
2023/11/03	14.4	208.41	7.1	208.89	207.50	7.3	717	1.02%
2023/11/02	2.2	210.70	5	211.60	212.00	-2.8	709	-0.39%
2023/11/01	10.3	208.38	10.5	208.36	207.50	-0.2	703	-0.03%
2023/10/31	14.5	215.13	10	213.00	210.50	4.5	704	0.64%
2023/10/30	22.6	230.28	7	225.08	222.50	15.6	692	2.25%
2023/10/27	24	236.02	19.2	238.53	229.00	4.8	682	0.71%
2023/10/26	6.2	259.35	0.6	259.32	250.00	5.6	669	0.84%
2023/10/25	2	270.53	3.1	270.71	270.50	-1	672	-0.15%
2023/10/24	0	266.00	0	266.50	270.00	0	675	-0.01%
2023/10/23	0.2	266.12	0	0.00	267.50	0.2	687	0.02%
2023/10/20	4.1	267.86	6	266.00	267.50	-1.9	695	-0.27%
2023/10/19	3.1	273.99	1	276.50	271.50	2.1	701	0.30%
2023/10/18	3.2	277.93	2	277.25	274.00	1.2	709	0.16%
2023/10/17	10	277.05	7.1	278.79	277.00	3	711	0.42%
2023/10/16	7.1	279.13	4	280.75	272.50	3.1	711	0.43%
2023/10/13	18.6	285.54	22.6	286.99	282.50	-4	710	-0.56%
2023/10/12	7	277.14	8.2	279.41	274.50	-1.1	687	-0.16%
2023/10/11	2.1	266.44	1	265.50	272.50	1	674	0.15%
2023/10/06	1.1	269.04	0	0.00	268.50	1.1	679	0.17%
2023/10/05	3.1	273.41	1	270.56	270.00	2.1	685	0.31%
2023/10/04	1.1	273.09	1	274.00	275.00	0.1	689	0.02%
2023/10/03	1.1	271.13	1	272.01	271.50	0.1	693	0.01%
2023/10/02	7.4	277.96	3	275.33	274.00	4.4	707	0.62%
2023/09/28	8.1	277.32	9	277.79	276.50	-0.9	750	-0.12%
2023/09/27	15.6	268.95	13	270.19	268.00	2.6	788	0.33%
2023/09/26	2.2	295.08	5.8	294.34	294.50	-3.7	826	-0.44%
2023/09/25	1	291.84	4.5	288.01	290.50	-3.4	827	-0.42%
2023/09/22	0	280.50	0	0.00	283.50	0	836	0.00%
2023/09/21	6.1	281.42	0	294.00	281.00	6	841	0.72%
2023/09/20	0.2	286.59	0	0.00	286.00	0.2	848	0.03%
2023/09/19	1.1	289.21	3	290.67	286.50	-1.9	856	-0.22%
2023/09/18	2	293.00	2	292.00	292.00	0	874	0.00%
2023/09/15	2	288.00	4	289.63	289.50	-2	880	-0.23%
2023/09/14	3	287.83	2.1	287.49	289.00	0.9	890	0.10%
2023/09/13	1	284.00	1.1	283.95	284.00	-0.1	906	-0.01%
2023/09/12	2.1	279.74	3.1	281.50	282.00	-1	934	-0.10%
2023/09/11	3.2	276.56	1.2	277.52	277.00	1.9	955	0.20%
2023/09/08	0.5	283.29	1	282.04	281.00	-0.5	964	-0.05%
2023/09/07	1.1	287.29	2	290.26	287.00	-0.9	975	-0.09%
2023/09/06	10.2	291.25	7.1	289.16	289.50	3.1	987	0.31%
2023/09/05	3.2	288.47	8.2	292.51	290.50	-5	1,000	-0.50%
2023/09/04	5.1	288.16	6.7	287.02	285.00	-1.6	999	-0.16%
2023/09/01	16.1	291.89	12.3	291.40	286.00	3.8	1,008	0.38%
2023/08/31	20.5	291.95	19.6	293.47	292.00	0.9	1,004	0.09%
2023/08/30	12	289.00	10.6	289.99	291.00	1.4	1,008	0.13%
2023/08/29	1	285.88	3.4	284.75	285.50	-2.3	1,014	-0.23%
2023/08/28	5.7	279.22	9.3	280.18	281.00	-3.6	1,019	-0.36%
2023/08/25	9.2	282.06	12.1	280.06	282.50	-2.9	1,026	-0.28%
2023/08/24	25.7	283.44	27.3	284.35	280.50	-1.6	1,030	-0.16%
2023/08/23	73.5	293.82	50.3	291.89	284.50	23.3	1,042	2.23%
2023/08/22	56.1	310.16	69	311.67	316.00	-12.9	987	-1.31%
2023/08/21	21.1	291.65	30.2	293.32	293.50	-9.1	948	-0.96%
2023/08/18	16.1	285.15	23.9	284.46	283.50	-7.8	973	-0.80%
2023/08/17	6	278.32	6.2	275.73	275.50	-0.2	1,040	-0.02%
2023/08/16	5	277.21	16.9	275.24	277.00	-11.9	1,054	-1.13%
2023/08/15	5.1	265.78	4.1	262.95	267.00	0.9	1,124	0.08%
2023/08/14	1.2	265.47	0.1	264.95	262.50	1	1,158	0.09%
2023/08/11	6.1	265.89	8.2	261.74	266.00	-2.1	1,192	-0.18%
2023/08/10	8.3	258.11	8.1	256.94	256.50	0.2	1,193	0.02%
2023/08/09	5.1	264.43	5.4	265.59	264.00	-0.3	1,201	-0.02%
2023/08/08	1.1	266.46	1	268.55	265.50	0.1	1,210	0.01%
2023/08/07	13.2	269.36	5	269.01	267.50	8.2	1,218	0.67%
2023/08/04	8.2	265.36	16.2	267.72	269.00	-7.9	1,228	-0.65%
2023/08/02	11.3	257.32	12.2	259.93	256.00	-0.8	1,228	-0.07%
2023/08/01	14.6	258.22	4.1	258.23	254.50	10.6	1,236	0.86%
2023/07/31	16.8	273.11	7.2	268.67	264.00	9.6	1,243	0.77%
2023/07/28	16.4	282.37	17.2	281.70	280.00	-0.8	1,245	-0.06%
2023/07/27	0.2	269.93	7.3	269.68	270.50	-7	1,241	-0.57%
2023/07/26	23	270.35	14.2	267.84	264.50	8.8	1,258	0.70%
2023/07/25	6.3	277.28	3.1	277.38	278.00	3.2	1,275	0.25%
2023/07/24	8.6	277.74	4	276.50	278.50	4.6	1,299	0.36%
2023/07/21	10.2	284.24	7.1	283.43	282.50	3.1	1,322	0.23%
2023/07/20	1.3	292.56	1	291.00	289.50	0.3	1,358	0.02%
2023/07/19	2.3	289.46	2.1	288.54	288.50	0.3	1,398	0.02%
2023/07/18	10.5	294.90	5	294.30	289.00	5.5	1,454	0.38%
2023/07/17	3.5	295.45	8.6	292.31	294.00	-5	1,495	-0.34%
2023/07/14	6.5	291.73	7.1	291.58	291.00	-0.7	1,540	-0.04%
2023/07/13	14.3	296.64	10.2	292.92	290.00	4.1	1,565	0.26%
2023/07/12	7.1	295.12	15.1	295.54	297.00	-7.9	1,570	-0.51%
2023/07/11	10.2	295.11	7.1	294.94	293.00	3.1	1,590	0.20%
2023/07/10	8	293.00	3.1	293.36	293.00	4.9	1,590	0.31%
2023/07/07	20.2	290.76	23.6	291.74	295.50	-3.4	1,592	-0.21%
2023/07/06	48.8	302.47	12.3	298.66	292.00	36.5	1,584	2.30%
2023/07/04	35.8	324.15	40.1	326.63	315.50	-4.3	1,547	-0.28%
2023/07/03	15.2	323.88	38.7	322.39	328.50	-23.5	1,550	-1.52%
2023/06/30	9	305.50	12.1	306.05	306.00	-3.1	1,561	-0.20%
2023/06/29	6.1	299.64	12.4	300.60	304.50	-6.3	1,623	-0.39%
2023/06/28	7.1	294.29	6	295.67	295.00	1.1	1,627	0.07%
2023/06/27	7.4	294.46	7.3	292.67	291.00	0.1	1,650	0.00%
2023/06/26	9.3	300.81	9.2	303.10	299.50	0	1,665	0.00%
2023/06/21	2.8	304.77	12.5	305.14	305.00	-9.7	1,690	-0.57%
2023/06/20	4.4	298.25	6.7	299.58	300.50	-2.3	1,708	-0.14%
2023/06/19	10.3	294.40	14.1	294.82	298.00	-3.7	1,761	-0.21%
2023/06/16	21.7	300.32	5.2	300.80	295.00	16.4	1,821	0.90%
2023/06/15	23.2	290.89	36.8	292.85	297.00	-13.6	1,844	-0.74%
2023/06/14	9.9	281.80	2.9	283.79	280.50	7	1,870	0.38%
2023/06/13	14.6	293.26	14	288.82	288.00	0.5	1,927	0.03%
2023/06/12	15.1	295.35	6.1	295.82	293.00	9.1	1,967	0.46%
2023/06/09	16.2	301.22	8	299.94	301.50	8.2	1,990	0.41%
2023/06/08	19.9	306.02	7	303.72	298.00	12.9	2,047	0.63%
2023/06/07	16.4	318.65	7.2	314.82	313.50	9.2	2,086	0.44%
2023/06/06	9.3	312.03	7.2	313.61	317.00	2.1	2,144	0.10%
2023/06/05	10.3	316.04	7.1	316.02	315.50	3.2	2,250	0.14%
2023/06/02	34.3	316.16	34.1	317.95	316.50	0.2	2,298	0.01%
2023/06/01	19.2	315.40	20.1	314.43	313.50	-0.8	2,397	-0.04%
2023/05/31	27.2	325.70	22	322.57	321.50	5.2	2,560	0.20%
2023/05/30	21.1	328.19	10.4	329.14	324.50	10.7	2,622	0.41%
2023/05/29	16.1	334.25	19.2	333.97	335.00	-3.1	2,663	-0.12%
2023/05/26	21.3	336.38	16.6	331.32	329.00	4.7	2,684	0.17%
2023/05/25	27.2	342.64	22.5	343.11	340.00	4.7	2,687	0.18%
2023/05/24	18.4	341.90	27.6	342.97	348.00	-9.2	2,721	-0.34%
2023/05/23	60.3	346.23	62.6	346.30	346.50	-2.4	2,829	-0.08%
2023/05/22	79.3	338.39	87.5	337.50	340.50	-8.2	2,830	-0.29%
2023/05/19	27.2	315.85	40.7	317.80	318.50	-13.5	2,786	-0.48%
2023/05/18	121.9	321.80	109.7	318.13	313.50	12.3	2,891	0.42%	大買/大賣/
2023/05/17	43.2	313.15	53.6	313.33	318.00	-10.4	2,920	-0.36%
2023/05/16	37.5	311.03	42.6	310.18	311.50	-5	2,975	-0.17%
2023/05/15	8.1	298.87	4	299.38	298.50	4.1	2,955	0.14%
2023/05/12	15	299.64	16.1	301.04	304.00	-1	3,009	-0.03%
2023/05/11	13	297.69	7	298.28	296.50	6	3,027	0.20%
2023/05/10	0.1	300.13	13	301.12	302.50	-13	3,067	-0.42%
2023/05/09	17.2	295.73	21.2	295.67	299.50	-4	3,083	-0.13%
2023/05/08	7.2	298.88	8	297.45	295.50	-0.8	3,100	-0.03%
2023/05/05	25.3	301.04	13	299.54	297.00	12.3	3,146	0.39%
2023/05/04	24.1	303.07	25	302.92	306.00	-0.9	3,255	-0.03%
2023/05/03	30.3	306.35	26.1	307.37	303.00	4.2	3,335	0.13%
2023/05/02	16	304.81	23	304.64	309.00	-7	3,363	-0.21%
2023/04/28	19	308.84	26.1	304.92	300.50	-7.1	3,395	-0.21%
2023/04/27	33.1	302.73	34.5	303.09	306.00	-1.4	3,408	-0.04%
2023/04/26	43.3	297.72	54.2	296.31	303.00	-10.9	3,482	-0.31%
2023/04/25	28.8	305.61	33.4	306.93	302.00	-4.6	3,531	-0.13%
2023/04/24	42.1	295.67	43.8	300.74	311.00	-1.8	3,537	-0.05%
2023/04/21	57.2	298.80	46.8	299.42	296.00	10.4	3,498	0.30%
2023/04/20	67.1	314.46	51.6	312.96	308.00	15.5	3,475	0.45%
2023/04/19	26.7	313.15	49.2	314.16	313.50	-22.5	3,424	-0.66%
2023/04/18	41.1	308.90	46.7	308.77	305.50	-5.6	3,380	-0.17%
2023/04/17	35.2	302.67	48.6	300.96	302.50	-13.5	3,348	-0.40%
2023/04/14	21.4	288.12	18.3	289.14	290.00	3	3,323	0.09%
2023/04/13	28.7	290.19	18.7	290.48	288.00	10	3,311	0.30%
2023/04/12	11.3	301.23	7.1	302.14	299.50	4.2	3,287	0.13%
2023/04/11	10.3	303.94	6.2	302.72	302.00	4.2	3,285	0.13%
2023/04/10	6.1	303.34	6.2	304.35	306.50	-0.1	3,285	0.00%
2023/04/07	23.2	305.66	18.2	304.29	303.00	5.1	3,284	0.15%
2023/04/06	59.9	314.23	43.3	311.65	307.00	16.6	3,278	0.50%
2023/03/31	77.3	312.05	101.6	312.40	317.00	-24.3	3,257	-0.75%	大賣/
2023/03/30	112.1	306.75	119.7	307.31	305.00	-7.6	3,208	-0.24%	大買/大賣/
2023/03/29	19.3	298.40	30	298.52	298.00	-10.8	3,149	-0.34%
2023/03/28	34.8	300.46	31.3	300.32	296.50	3.4	3,155	0.11%
2023/03/27	34.8	302.11	27.4	301.98	305.00	7.4	3,135	0.24%
2023/03/24	39.1	309.70	32.3	305.22	304.00	6.8	3,135	0.22%
2023/03/23	62.5	308.20	61.6	309.08	310.00	0.9	3,109	0.03%
2023/03/22	65.2	306.77	101.4	307.91	308.00	-36.2	3,077	-1.18%	大賣/
2023/03/21	84.2	304.67	71.3	305.08	298.00	12.9	3,026	0.43%
2023/03/20	56.4	298.41	77	299.48	300.00	-20.6	2,972	-0.69%
2023/03/17	89.4	298.54	77.4	299.16	296.00	12.1	2,949	0.41%
2023/03/16	106.8	297.88	121.2	296.14	290.00	-14.4	2,911	-0.49%	大買/大賣/
2023/03/15	79.5	291.23	67.4	291.83	290.00	12	2,864	0.42%
2023/03/14	33.7	284.38	34.2	279.29	276.50	-0.5	2,840	-0.02%
2023/03/13	59.6	289.81	44.4	287.30	282.50	15.2	2,865	0.53%
2023/03/10	71.5	303.43	58	303.00	302.00	13.5	2,888	0.47%
2023/03/09	116.9	313.62	103.3	312.90	316.50	13.6	2,925	0.47%	大買/大賣/
2023/03/08	165.4	312.30	197	311.44	312.50	-31.6	2,869	-1.10%	大買/大賣/
2023/03/07	83.6	298.03	81.6	295.78	299.00	2	2,788	0.07%
2023/03/06	165.1	303.78	156.7	301.76	294.50	8.4	2,782	0.30%	大買/大賣/
2023/03/03	217	287.21	263.1	288.80	290.00	-46.1	2,685	-1.71%	大買/大賣/
2023/03/02	66.2	271.43	84	271.24	272.50	-17.8	2,531	-0.70%
2023/03/01	42.2	263.89	47.3	263.71	261.00	-5	2,469	-0.20%
2023/02/24	25.2	255.92	31.1	256.77	256.50	-5.9	2,429	-0.24%
2023/02/23	27.3	255.62	24.3	254.47	253.00	2.9	2,411	0.12%
2023/02/22	76.8	253.02	59.7	252.83	252.00	17.1	2,458	0.69%
2023/02/21	196	271.85	177.4	270.08	262.00	18.6	2,411	0.77%	大買/大賣/
2023/02/20	78.5	266.23	45.7	265.24	263.00	32.7	2,317	1.41%
2023/02/17	40.5	273.09	30.3	273.92	271.00	10.2	2,290	0.45%
2023/02/16	129.7	274.08	129.1	275.14	279.00	0.6	2,275	0.03%	大買/大賣/
2023/02/15	149.3	265.51	162.1	269.28	277.00	-12.7	2,192	-0.58%	大買/大賣/
2023/02/14	101.6	252.03	110.2	252.45	252.00	-8.5	2,088	-0.41%	大買/大賣/
2023/02/13	12	247.09	11.1	244.22	242.50	0.9	2,019	0.04%
2023/02/10	46.1	249.22	60.7	249.52	248.50	-14.6	2,029	-0.72%
2023/02/09	40	246.05	43	246.84	244.50	-3	1,994	-0.15%
2023/02/08	64.3	248.35	51.3	248.32	245.50	13	2,000	0.65%
2023/02/07	13	240.73	18.5	241.95	248.00	-5.4	1,980	-0.27%
2023/02/06	34.3	240.84	35.5	241.25	242.50	-1.2	1,981	-0.06%
2023/02/03	73.9	243.93	54.1	243.70	244.00	19.8	2,020	0.98%
2023/02/02	189.8	241.39	170	242.30	244.00	19.8	2,016	0.98%	大買/大賣/
2023/02/01	68.1	220.17	128.6	223.91	227.00	-60.5	1,912	-3.16%	大賣/
2023/01/31	45	209.18	39.3	208.67	206.50	5.8	1,837	0.31%
2023/01/30	21.1	205.53	80.5	206.93	210.50	-59.4	1,829	-3.25%
2023/01/17	62.5	193.55	29.1	193.46	191.50	33.4	1,837	1.82%
2023/01/16	129.3	192.14	133.7	192.75	195.50	-4.4	1,836	-0.24%	大買/大賣/
2023/01/13	106	186.22	141.8	187.41	188.50	-35.8	1,769	-2.02%	大買/大賣/
2023/01/12	46.1	180.01	53.7	180.29	178.50	-7.6	1,716	-0.44%
2023/01/11	5	174.70	10	175.45	174.50	-5	1,704	-0.29%
2023/01/10	28.1	174.37	23.1	176.02	174.00	5	1,743	0.29%
2023/01/09	5.2	170.79	5.1	170.61	171.50	0.1	1,777	0.00%
2023/01/06	2.1	166.52	9	168.11	168.50	-6.9	1,814	-0.38%
2023/01/05	21.1	168.14	20.1	168.98	166.00	1	1,842	0.05%
2023/01/04	4.2	166.04	5	166.00	165.00	-0.9	1,858	-0.05%
2023/01/03	4.2	165.43	5	163.60	166.00	-0.8	1,882	-0.04%
2022/12/30	4	162.75	4	164.63	161.00	0	1,912	0.00%
2022/12/29	1	158.58	5	160.40	161.00	-4	1,948	-0.20%
2022/12/28	6.6	162.73	3	162.33	160.00	3.6	2,044	0.17%
2022/12/27	8	166.94	11	167.54	167.00	-3	2,115	-0.14%
2022/12/26	8.1	166.69	7.1	165.65	166.50	1.1	2,157	0.05%
2022/12/23	32.5	167.78	36.2	167.96	168.00	-3.7	2,180	-0.17%
2022/12/22	9.2	164.00	10	164.45	163.50	-0.8	2,183	-0.04%
2022/12/21	12.5	162.89	12	162.63	160.50	0.5	2,228	0.02%
2022/12/20	29.4	171.68	22.2	172.69	164.00	7.2	2,255	0.32%
2022/12/19	22.4	172.35	22.1	171.19	171.00	0.3	2,261	0.01%
2022/12/16	14.8	174.09	8.2	173.73	173.50	6.6	2,273	0.29%
2022/12/15	9.2	180.93	11	180.36	180.00	-1.8	2,263	-0.08%
2022/12/14	4.1	179.64	14	180.62	182.50	-9.9	2,269	-0.44%
2022/12/13	22.3	180.93	16	179.85	178.50	6.3	2,298	0.27%
2022/12/12	29	181.40	37	181.49	181.50	-8	2,340	-0.34%
2022/12/09	28.1	181.75	20	182.55	179.00	8.1	2,340	0.34%
2022/12/08	35.6	181.41	35	181.67	180.50	0.6	2,350	0.03%
2022/12/07	44.2	186.16	34	187.38	183.00	10.2	2,370	0.43%
2022/12/06	40	186.95	23	186.20	185.00	17	2,375	0.71%
2022/12/05	52.6	192.59	47.2	192.62	193.00	5.4	2,369	0.23%
2022/12/02	97.3	198.53	66.2	198.18	197.00	31.2	2,338	1.33%
2022/12/01	54	191.09	86.7	192.80	196.50	-32.6	2,283	-1.43%
2022/11/30	9.4	178.24	9	178.11	179.00	0.4	2,209	0.02%
2022/11/29	30.1	178.33	20	179.45	176.50	10	2,219	0.45%
2022/11/28	48.2	177.46	65.2	177.13	179.50	-17	2,210	-0.77%
2022/11/25	30	176.85	33	177.66	173.50	-3	2,206	-0.14%
2022/11/24	34.8	175.86	25.1	176.50	178.00	9.8	2,238	0.44%
2022/11/23	7.5	176.94	7	178.21	175.00	0.5	2,256	0.02%
2022/11/22	13.2	178.32	12	179.88	176.50	1.2	2,288	0.05%
2022/11/21	15.1	183.97	13.1	184.15	181.50	2	2,327	0.09%
2022/11/18	85.1	193.18	77.4	194.24	185.50	7.8	2,393	0.32%
2022/11/17	25.1	187.13	21	188.17	188.50	4.1	2,347	0.17%
2022/11/16	44.2	186.68	52.2	185.40	187.50	-8	2,399	-0.33%
2022/11/15	31.1	182.13	47.1	183.74	184.00	-15.9	2,491	-0.64%
2022/11/14	36.3	182.20	28.1	184.60	182.50	8.1	2,585	0.31%
2022/11/11	85.6	183.64	80	181.55	180.00	5.5	2,596	0.21%
2022/11/10	10	175.45	10	175.70	176.00	0	2,597	0.00%
2022/11/09	24.1	176.13	33	176.20	176.50	-8.9	2,687	-0.33%
2022/11/08	29	175.68	32	174.47	171.50	-3	2,730	-0.11%
2022/11/07	33	174.95	37.3	175.02	172.50	-4.3	2,777	-0.15%
2022/11/04	61.1	171.94	56.1	172.31	173.50	5	2,773	0.18%
2022/11/03	74	174.30	73.2	173.63	175.50	0.8	2,765	0.03%
2022/11/02	27.1	173.22	24.2	173.95	172.50	2.9	2,753	0.11%
2022/11/01	101.1	172.22	109	172.28	172.50	-8	2,745	-0.29%	大買/大賣/
2022/10/31	78	167.81	85.1	165.63	166.50	-7	2,721	-0.26%
2022/10/28	36.1	161.58	32	162.44	156.00	4	2,738	0.15%
2022/10/27	41.2	161.99	46	163.10	163.50	-4.9	2,765	-0.18%
2022/10/26	80.1	159.36	70	160.28	159.50	10.1	2,763	0.37%
2022/10/25	78	161.12	91.3	161.51	163.50	-13.3	2,746	-0.48%
2022/10/24	57	158.92	68.4	157.84	158.00	-11.4	2,731	-0.42%
2022/10/21	51.5	152.74	35	153.83	150.00	16.5	2,732	0.60%
2022/10/20	47.2	156.44	50	157.73	157.50	-2.8	2,718	-0.10%
2022/10/19	41.3	160.17	40.2	160.90	157.50	1.1	2,728	0.04%
2022/10/18	43.5	157.64	48.3	160.00	159.00	-4.8	2,733	-0.18%
2022/10/17	44.6	155.51	31	156.58	159.00	13.6	2,751	0.49%
2022/10/14	65	170.66	76.9	171.52	169.00	-11.8	2,802	-0.42%
2022/10/13	67.6	173.67	59.2	171.23	163.00	8.4	2,771	0.30%
2022/10/12	41.4	178.84	29.8	179.74	178.00	11.6	2,740	0.42%
2022/10/11	28.6	185.27	28.2	184.46	182.50	0.3	2,712	0.01%
2022/10/07	28.5	196.78	21	196.33	196.50	7.5	2,689	0.28%
2022/10/06	43.2	200.07	41.3	199.78	203.00	1.9	2,658	0.07%
2022/10/05	124.6	209.70	86.9	205.11	201.00	37.7	2,620	1.44%	大買/
2022/10/04	85.4	212.03	90.6	213.06	215.50	-5.2	2,520	-0.21%
2022/10/03	32.1	195.32	52.2	198.65	202.50	-20.1	2,443	-0.82%
2022/09/30	24	183.98	23	186.41	191.50	1	2,405	0.04%
2022/09/29	32	191.48	21	189.48	188.50	11	2,385	0.46%
2022/09/28	70.1	198.54	73	197.07	188.00	-2.9	2,369	-0.12%
2022/09/27	37	200.69	47.6	198.99	203.00	-10.6	2,335	-0.45%
2022/09/26	32	195.11	40.1	195.07	194.00	-8.1	2,313	-0.35%
2022/09/23	32.2	198.23	29	198.03	195.00	3.2	2,375	0.13%
2022/09/22	20	198.07	20.1	196.98	202.00	-0.1	2,467	0.00%
2022/09/21	45	195.86	43	196.00	197.50	2	2,555	0.08%
2022/09/20	43.2	199.20	44.6	199.56	197.00	-1.4	2,596	-0.05%
2022/09/19	84.1	195.54	92.1	195.92	196.00	-8	2,620	-0.31%
2022/09/16	30.1	187.75	29.6	187.75	189.00	0.5	2,601	0.02%
2022/09/15	33.3	190.79	31	188.87	188.00	2.3	2,611	0.09%
2022/09/14	58.8	191.77	50	192.26	191.00	8.8	2,612	0.34%
2022/09/13	40	199.54	40	199.56	199.00	0	2,606	0.00%
2022/09/12	25.6	194.77	15.1	195.26	193.00	10.5	2,598	0.41%
2022/09/08	44.5	198.32	34	196.44	193.00	10.5	2,606	0.40%
2022/09/07	51.5	202.29	36.1	198.49	196.00	15.3	2,646	0.58%
2022/09/06	18.3	220.95	25.3	219.30	218.00	-7	2,652	-0.26%
2022/09/05	22.2	234.25	19	234.95	225.00	3.1	2,647	0.12%
2022/09/02	34.2	241.00	39.2	240.81	236.50	-5	2,637	-0.19%
2022/09/01	77.2	238.60	78.9	238.30	239.00	-1.7	2,624	-0.06%
2022/08/31	81.2	240.79	65.9	241.06	240.50	15.3	2,590	0.59%
2022/08/30	74.4	233.66	80	234.06	235.00	-5.7	2,557	-0.22%
2022/08/29	49.2	227.20	45.2	227.90	226.00	4	2,543	0.16%
2022/08/26	89.1	241.01	77.4	241.18	239.50	11.7	2,534	0.46%
2022/08/25	162.2	237.97	169.1	237.66	234.00	-6.9	2,522	-0.27%	大買/大賣/
2022/08/24	47.6	228.80	47	228.38	225.00	0.6	2,477	0.02%
2022/08/23	121.3	227.32	113.2	227.29	225.00	8.1	2,573	0.32%	大買/大賣/
2022/08/22	168.2	246.77	114.2	245.56	237.00	54.1	2,606	2.07%	大買/大賣/
2022/08/19	116.9	238.15	170	242.31	249.50	-53.1	2,506	-2.12%	大買/大賣/
2022/08/18	52	222.22	63.5	223.43	227.00	-11.5	2,415	-0.48%
2022/08/17	69	224.10	62	224.85	222.00	7	2,390	0.29%
2022/08/16	140.1	225.78	121.1	224.09	220.00	19	2,357	0.80%	大買/大賣/
2022/08/15	47.1	213.60	70.7	217.72	224.50	-23.5	2,272	-1.04%
2022/08/12	88.7	198.00	99.6	196.68	204.50	-10.9	2,251	-0.48%
2022/08/11	30.4	199.58	25.2	198.30	196.00	5.2	2,189	0.24%
2022/08/10	59.1	198.47	52	199.12	196.50	7.1	2,192	0.32%
2022/08/09	21.1	200.76	22	201.00	199.50	-0.9	2,218	-0.04%
2022/08/08	57.7	198.29	55.1	198.68	199.00	2.6	2,254	0.12%
2022/08/05	95.3	193.86	102	195.19	197.50	-6.7	2,249	-0.30%	大賣/
2022/08/04	92.1	188.94	102	186.46	194.00	-10	2,223	-0.45%	大賣/
2022/08/03	84.1	194.19	58	196.90	189.50	26.1	2,180	1.20%
2022/08/02	27.2	208.12	25.6	207.70	210.50	1.6	2,169	0.07%
2022/08/01	33.7	216.15	35	216.46	217.50	-1.3	2,176	-0.06%
2022/07/29	24.8	218.80	51.5	219.36	218.00	-26.7	2,184	-1.22%
2022/07/28	51.3	214.81	44.5	215.42	210.00	6.8	2,185	0.31%
2022/07/27	22.1	211.37	38.4	209.09	214.00	-16.3	2,188	-0.74%
2022/07/26	52.9	210.48	48	210.55	207.00	4.9	2,224	0.22%
2022/07/25	45.3	215.47	73	213.12	219.50	-27.7	2,234	-1.24%
2022/07/22	102	224.77	107.2	223.72	216.50	-5.2	2,290	-0.23%	大買/大賣/
2022/07/21	123.3	229.57	104.1	229.53	229.50	19.2	2,291	0.84%	大買/大賣/
2022/07/20	5.6	218.90	4	217.37	219.00	1.5	2,265	0.07%
2022/07/19	5	203.80	18	205.08	206.00	-13	2,284	-0.57%
2022/07/18	1.1	200.12	5	203.19	201.00	-3.9	2,310	-0.17%
2022/07/15	0	0.00	1.1	191.63	201.00	-1.1	2,332	-0.05%
2022/07/14	0	181.00	4	184.88	184.00	-4	2,368	-0.17%
2022/07/13	2.1	175.80	0	0.00	175.00	2.1	2,408	0.09%
2022/07/12	4	181.00	1	181.50	180.00	3	2,462	0.12%
2022/07/11	1.2	194.51	6.1	192.61	194.00	-4.9	2,517	-0.20%
2022/07/08	6	175.24	0.1	180.00	186.00	6	2,588	0.23%
2022/07/07	6.1	187.12	5	187.30	188.00	1.1	2,723	0.04%
2022/07/06	8.4	185.78	4	191.51	176.50	4.4	2,865	0.15%
2022/07/05	7	191.94	5.2	193.00	196.00	1.9	2,938	0.06%
2022/07/04	8.1	199.78	11	210.91	193.00	-2.9	3,108	-0.09%
2022/07/01	146.1	223.10	144.7	222.47	214.00	1.4	3,454	0.04%	大買/大賣/
2022/06/30	187.2	229.26	188	229.87	230.50	-0.8	3,520	-0.02%	大買/大賣/
2022/06/29	183	242.28	185.1	243.81	236.00	-2.1	3,485	-0.06%	大買/大賣/
2022/06/28	96.8	273.14	62.1	275.57	262.00	34.7	3,514	0.99%
2022/06/27	100.2	290.79	83.1	290.37	291.00	17	3,547	0.48%
2022/06/24	65.4	300.36	55	298.54	291.00	10.4	3,544	0.29%
2022/06/23	44.1	312.13	41	309.99	306.00	3.1	3,526	0.09%
2022/06/22	55.2	315.02	52	315.20	312.00	3.2	3,537	0.09%
2022/06/21	58	311.74	58.2	311.38	316.50	-0.2	3,529	-0.01%
2022/06/20	30.6	313.00	24	310.33	302.00	6.6	3,562	0.18%
2022/06/17	55.2	317.10	50	316.04	324.00	5.2	3,552	0.15%
2022/06/16	100.3	337.65	97.1	335.14	315.00	3.2	3,545	0.09%
2022/06/15	65	331.32	78.6	331.48	333.00	-13.6	3,551	-0.38%
2022/06/14	27.2	317.74	24	317.83	318.00	3.2	3,548	0.09%
2022/06/13	15.1	321.09	11	321.60	320.50	4	3,547	0.11%
2022/06/10	22.4	326.01	23.1	326.42	327.00	-0.7	3,550	-0.02%
2022/06/09	11.1	324.52	13.1	323.43	328.50	-2	3,558	-0.06%
2022/06/08	26.1	323.45	23.1	322.71	320.50	3	3,567	0.08%
2022/06/07	59	326.35	61.1	326.36	323.50	-2.1	3,588	-0.06%
2022/06/06	46.6	325.16	36.1	323.08	320.00	10.5	3,617	0.29%
2022/06/02	58.2	337.52	61.8	335.80	332.00	-3.6	3,615	-0.10%
2022/06/01	68.9	349.58	71.6	349.10	346.50	-2.7	3,599	-0.07%
2022/05/31	188.3	355.66	176.7	354.03	348.00	11.7	3,620	0.32%	大買/大賣/
2022/05/30	88.1	339.39	112	340.34	355.00	-23.9	3,537	-0.67%	大賣/
2022/05/27	28.1	315.31	39.6	316.12	323.00	-11.6	3,474	-0.33%
2022/05/26	36.3	313.48	31.2	309.54	305.00	5.1	3,460	0.15%
2022/05/25	24	310.00	35.2	310.43	316.00	-11.1	3,458	-0.32%
2022/05/24	48.3	309.52	47	306.65	304.00	1.3	3,465	0.04%
2022/05/23	53.6	315.82	42	313.95	310.50	11.6	3,468	0.33%
2022/05/20	107.4	328.29	114.7	325.63	319.50	-7.3	3,476	-0.21%	大買/大賣/
2022/05/19	46.5	312.44	50.1	314.66	319.50	-3.6	3,452	-0.10%
2022/05/18	65.2	319.04	61.2	318.21	318.50	4	3,467	0.12%
2022/05/17	116.1	317.87	105.1	317.69	317.50	11	3,501	0.31%	大買/大賣/
2022/05/16	66.1	313.24	72.9	313.08	310.00	-6.8	3,508	-0.19%
2022/05/13	36	302.26	37	303.24	300.00	-1	3,520	-0.03%
2022/05/12	50.5	298.42	49	298.45	295.00	1.5	3,522	0.04%
2022/05/11	56	306.07	50	303.73	300.50	6	3,539	0.17%
2022/05/10	98.2	298.07	110.3	298.64	308.50	-12.2	3,567	-0.34%	大賣/
2022/05/09	58.2	296.97	53.1	297.62	295.50	5.2	3,574	0.14%
2022/05/06	65.7	308.15	58	306.63	305.50	7.7	3,573	0.21%
2022/05/05	91	325.56	88.2	324.24	320.00	2.8	3,553	0.08%
2022/05/04	72.1	325.50	76	323.39	316.00	-3.9	3,537	-0.11%
2022/05/03	116	328.15	115.3	328.12	325.50	0.7	3,513	0.02%	大買/大賣/
2022/04/29	95.2	320.84	107.4	322.40	321.00	-12.2	3,475	-0.35%	大賣/
2022/04/28	166.3	326.90	156.6	322.02	312.00	9.7	3,438	0.28%	大買/大賣/
2022/04/27	110.7	309.62	117.9	310.38	323.50	-7.2	3,355	-0.22%	大買/大賣/
2022/04/26	150	318.21	156.2	318.02	313.50	-6.2	3,298	-0.19%	大買/大賣/
2022/04/25	69.2	300.38	73.2	300.98	311.50	-4.1	3,229	-0.13%
2022/04/22	58.5	298.84	55.5	297.63	306.50	2.9	3,209	0.09%
2022/04/21	50.2	304.22	52.3	304.01	307.00	-2.1	3,192	-0.07%
2022/04/20	87.1	301.22	91.2	301.58	299.50	-4.1	3,174	-0.13%
2022/04/19	78.3	301.57	68.1	300.33	295.00	10.2	3,145	0.33%
2022/04/18	98.7	297.36	90	296.69	296.00	8.7	3,116	0.28%
2022/04/15	124.1	307.93	120.1	307.13	309.00	4	3,075	0.13%	大買/大賣/
2022/04/14	159.2	324.56	154.1	323.19	319.00	5	3,048	0.16%	大買/大賣/
2022/04/13	263.2	324.76	264.8	324.15	324.00	-1.5	3,004	-0.05%	大買/大賣/
2022/04/12	329.8	303.19	332.3	302.02	315.00	-2.5	2,880	-0.09%	大買/大賣/
2022/04/11	195.9	310.17	198.9	307.36	301.50	-2.9	2,781	-0.11%	大買/大賣/
2022/04/08	369.2	340.47	345.6	337.51	324.00	23.6	2,816	0.84%	大買/大賣/
2022/04/07	657.3	349.57	642.6	348.94	333.00	14.7	2,697	0.55%	大買/大賣/
2022/04/06	217.3	323.16	245.8	325.07	338.50	-28.4	2,343	-1.21%	大買/大賣/
2022/04/01	119.9	302.13	122.7	301.55	308.00	-2.8	2,203	-0.13%	大買/大賣/
2022/03/31	137.5	310.10	114.6	308.22	306.00	22.9	2,152	1.06%	大買/大賣/
2022/03/30	54.1	313.51	100.4	319.44	327.50	-46.3	2,048	-2.26%
2022/03/29	61.5	289.98	75.7	292.24	298.00	-14.2	1,984	-0.72%
2022/03/28	17.3	277.19	16.6	277.42	280.00	0.7	1,948	0.04%
2022/03/25	39.1	285.76	46.1	286.24	284.50	-7	1,958	-0.36%
2022/03/24	39.4	283.08	33	282.41	281.50	6.4	1,967	0.33%
2022/03/23	85.1	289.71	93.7	290.48	287.00	-8.6	2,045	-0.42%
2022/03/22	34.3	282.78	36	283.78	282.00	-1.7	2,100	-0.08%
2022/03/21	28.1	284.14	26.4	282.77	283.50	1.8	2,158	0.08%
2022/03/18	100.6	286.05	80.4	283.56	281.00	20.2	2,288	0.88%
2022/03/17	17	274.04	44.6	279.56	287.50	-27.5	2,325	-1.18%
2022/03/16	22	265.68	22.3	265.95	261.50	-0.3	2,329	-0.01%
2022/03/15	11.5	267.90	5.5	263.93	261.00	6	2,364	0.25%
2022/03/14	21.2	280.10	20.1	280.98	274.00	1.1	2,438	0.04%
2022/03/11	40.4	280.74	26.2	278.30	276.00	14.2	2,577	0.55%
2022/03/10	49.1	285.92	67.9	287.30	290.00	-18.7	2,719	-0.69%
2022/03/09	137.3	276.92	108.1	276.32	276.00	29.2	2,771	1.05%	大買/大賣/
2022/03/08	44	271.15	57.5	271.91	274.50	-13.5	2,793	-0.48%
2022/03/07	58.1	273.52	42	271.43	268.00	16.1	2,815	0.57%
2022/03/04	64.1	282.41	85.1	284.95	284.50	-21	2,922	-0.72%
2022/03/03	60.4	286.27	54.4	284.04	275.00	6	2,953	0.20%
2022/03/02	41	277.57	42.1	278.73	280.50	-1	2,940	-0.04%
2022/03/01	13	271.73	13	272.31	274.50	0	2,923	0.00%
2022/02/25	21.2	262.26	38.3	263.47	267.50	-17.1	2,934	-0.58%
2022/02/24	38.5	257.82	21	256.74	252.50	17.5	2,961	0.59%
2022/02/23	24.1	270.69	29	270.41	267.50	-4.9	3,067	-0.16%
2022/02/22	41.1	273.46	44.1	271.47	267.00	-3	3,160	-0.09%
2022/02/21	41	277.66	39.1	277.68	275.00	1.9	3,176	0.06%
2022/02/18	51	277.06	43.2	277.92	277.50	7.7	3,223	0.24%
2022/02/17	76.4	280.45	99.7	281.32	282.00	-23.3	3,224	-0.72%
2022/02/16	97.9	276.61	86.1	274.68	275.00	11.8	3,219	0.37%
2022/02/15	65.2	269.28	91.9	269.25	267.50	-26.7	3,202	-0.83%
2022/02/14	23.4	254.98	29	254.96	252.00	-5.7	3,219	-0.18%
2022/02/11	65	265.66	66	266.14	263.00	-1	3,211	-0.03%
2022/02/10	106.1	268.32	70.2	265.27	259.50	35.9	3,178	1.13%	大買/
2022/02/09	63.1	254.74	79.4	256.57	263.00	-16.3	3,138	-0.52%
2022/02/08	43.1	239.73	39	237.99	239.50	4.1	3,102	0.13%
2022/02/07	9.1	221.62	8	224.38	228.00	1.1	3,092	0.04%
2022/01/26	48.2	226.41	54.1	224.05	226.00	-5.9	3,096	-0.19%
2022/01/25	31.3	233.78	24	231.50	226.00	7.3	3,096	0.24%
2022/01/24	27.1	237.74	25.4	236.79	242.00	1.7	3,101	0.05%
2022/01/21	37.5	243.04	27.4	244.90	239.00	10.1	3,098	0.33%
2022/01/20	13.2	253.22	11	253.36	252.50	2.2	3,105	0.07%
2022/01/19	10.5	253.79	16.1	254.81	252.00	-5.5	3,126	-0.18%
2022/01/18	22.2	264.46	21.1	265.15	258.50	1.1	3,145	0.04%
2022/01/17	24.9	260.17	19	261.32	259.00	5.8	3,239	0.18%
2022/01/14	11	255.23	13	256.00	263.50	-2	3,462	-0.06%
2022/01/13	22.3	260.37	23	261.11	258.00	-0.7	3,761	-0.02%
2022/01/12	20.2	258.98	21	259.12	262.00	-0.8	3,971	-0.02%
2022/01/11	39.5	260.85	23.1	262.30	259.00	16.4	4,080	0.40%
2022/01/10	21.3	268.10	22.5	266.93	268.00	-1.2	4,084	-0.03%
2022/01/07	36.9	268.02	34.6	267.63	270.50	2.3	4,110	0.06%
2022/01/06	74.2	280.33	73.1	279.90	277.50	1.1	4,117	0.03%
2022/01/05	35.5	279.70	26.2	280.74	276.00	9.3	4,136	0.22%
2022/01/04	84.2	295.33	72.2	291.90	287.00	12	4,143	0.29%
2022/01/03	177.4	303.21	171.5	301.42	294.00	5.9	4,158	0.14%	大買/大賣/
2021/12/30	87.8	287.56	98.7	285.55	288.50	-11	4,101	-0.27%
2021/12/29	26.1	273.55	33.4	270.78	275.00	-7.2	4,081	-0.18%
2021/12/28	22.2	272.16	27	271.87	271.00	-4.8	4,113	-0.12%
2021/12/27	62.6	274.70	61.4	274.93	270.00	1.2	4,140	0.03%
2021/12/24	45.4	277.75	23.1	276.70	274.50	22.3	4,178	0.53%
2021/12/23	24.1	282.75	29.2	283.12	280.00	-5	4,194	-0.12%
2021/12/22	29.3	283.70	22.3	282.15	278.50	6.9	4,237	0.16%
2021/12/21	39.2	284.52	56.1	284.66	286.00	-16.9	4,278	-0.39%
2021/12/20	91.3	282.67	99.2	282.37	278.50	-7.9	4,335	-0.18%
2021/12/17	160.8	299.19	93.1	295.64	288.00	67.7	4,386	1.54%	大買/
2021/12/16	93.2	305.66	135.4	306.41	320.00	-42.2	4,321	-0.98%	大賣/
2021/12/15	135.3	293.06	134.1	293.76	291.00	1.2	4,241	0.03%	大買/大賣/
2021/12/14	250.6	298.70	242	296.76	286.50	8.6	4,242	0.20%	大買/大賣/
2021/12/13	131.3	293.00	154.3	293.00	294.00	-23	4,324	-0.53%	大買/大賣/
2021/12/10	79	278.75	84.1	278.29	282.00	-5.1	4,353	-0.12%
2021/12/09	101.1	277.55	108.1	277.46	273.50	-7	4,384	-0.16%	大買/大賣/
2021/12/08	161.5	291.11	143.7	288.28	278.50	17.8	4,377	0.41%	大買/大賣/
2021/12/07	248.9	297.97	240.7	295.94	283.00	8.2	4,377	0.19%	大買/大賣/
2021/12/06	178.1	283.28	153.2	282.10	281.00	24.9	4,251	0.59%	大買/大賣/
2021/12/03	88.1	270.67	127.2	273.87	280.50	-39.1	4,102	-0.95%	大賣/
2021/12/02	100.7	270.68	108.1	269.42	255.00	-7.4	4,021	-0.18%	大賣/
2021/12/01	98	266.52	101.3	267.59	264.00	-3.3	3,955	-0.08%	大賣/
2021/11/30	147.6	265.84	150.2	266.66	261.00	-2.6	3,919	-0.07%	大買/大賣/
2021/11/29	64.2	244.38	101.1	243.89	254.00	-36.9	3,806	-0.97%	大賣/
2021/11/26	34.1	237.03	41.7	237.65	231.00	-7.6	3,741	-0.20%
2021/11/25	21.1	243.58	10	245.98	240.00	11.1	3,722	0.30%
2021/11/24	20.1	247.75	36.2	247.76	245.00	-16.2	3,725	-0.43%
2021/11/23	68.2	257.29	64.1	254.31	248.00	4.2	3,730	0.11%
2021/11/22	184.3	275.69	105.4	267.70	258.50	79	3,793	2.08%	大買/大賣/
2021/11/19	74.5	260.79	94.4	260.10	271.50	-20	3,838	-0.52%
2021/11/18	60.1	247.84	55.3	250.19	247.00	4.8	3,893	0.12%
2021/11/17	53.1	250.93	54.1	249.77	247.00	-0.9	3,971	-0.02%
2021/11/16	22.1	240.58	14.4	240.06	238.00	7.7	3,981	0.19%
2021/11/15	62.8	241.88	47	242.42	244.50	15.7	4,038	0.39%
2021/11/12	44.2	251.81	46.5	251.97	250.00	-2.3	4,021	-0.06%
2021/11/11	81.3	253.43	68.4	255.33	241.00	12.9	4,002	0.32%
2021/11/10	8.1	252.03	1	253.00	252.50	7.1	3,943	0.18%
2021/11/09	7.6	254.00	3	255.50	257.50	4.6	3,975	0.12%
2021/11/08	13.2	252.70	5.1	260.25	252.00	8.1	4,015	0.20%
2021/11/05	4.2	262.79	4	264.25	265.00	0.2	4,041	0.01%
2021/11/04	11.6	265.16	6	266.50	256.00	5.6	4,042	0.14%
2021/11/03	9.1	262.77	13.5	266.97	270.00	-4.4	4,044	-0.11%
2021/11/02	14.5	286.12	8.2	280.66	271.00	6.3	4,051	0.15%
2021/11/01	7.1	285.05	9.1	290.89	298.00	-2	4,045	-0.05%
2021/10/29	1	269.91	15.9	268.96	271.00	-14.9	4,051	-0.37%
2021/10/28	13.9	261.45	1.1	269.07	260.00	12.8	4,058	0.32%
2021/10/27	7.1	261.01	12.7	270.29	267.50	-5.6	4,072	-0.14%
2021/10/26	4.3	255.45	6.6	260.10	256.00	-2.3	4,101	-0.06%
2021/10/25	124	257.31	123.7	258.17	257.50	0.3	4,113	0.01%	大買/大賣/
2021/10/22	318.5	257.47	311.2	259.00	258.50	7.3	4,052	0.18%	大買/大賣/
2021/10/21	315	232.80	334.9	235.63	242.50	-19.9	3,843	-0.52%	大買/大賣/
2021/10/20	242.2	210.98	241.3	212.34	220.50	1	3,548	0.03%	大買/大賣/
2021/10/19	55	193.67	91.5	195.05	200.50	-36.5	3,352	-1.09%
2021/10/18	13	183.35	24.1	182.30	182.50	-11.1	3,262	-0.34%
2021/10/15	71.3	183.76	65	184.54	183.50	6.2	3,263	0.19%
2021/10/14	30	179.35	48	178.60	180.50	-18	3,248	-0.55%
2021/10/13	31.1	183.59	29	180.50	176.00	2.1	3,232	0.06%
2021/10/12	34	184.90	42.1	186.22	184.50	-8.1	3,194	-0.25%
2021/10/08	88.1	188.02	64.2	187.77	185.00	23.9	3,185	0.75%
2021/10/07	58.4	182.54	66.2	182.81	184.00	-7.8	3,135	-0.25%
2021/10/06	84.1	174.88	89	174.72	170.50	-5	3,175	-0.16%
2021/10/05	28.1	166.05	32.1	167.16	174.50	-3.9	3,178	-0.12%
2021/10/04	67.1	172.87	58	168.84	163.50	9.1	3,253	0.28%
2021/10/01	53.3	176.72	35.1	175.48	173.00	18.2	3,253	0.56%
2021/09/30	49.1	190.36	48	189.18	184.50	1.1	3,243	0.03%
2021/09/29	51.1	193.20	60	190.84	187.00	-9	3,263	-0.27%
2021/09/28	102	190.83	119	191.51	199.50	-17	3,240	-0.52%	大買/大賣/
2021/09/27	76.1	191.45	52	190.69	192.00	24.1	3,199	0.75%
2021/09/24	51.1	190.37	85.6	191.39	195.50	-34.5	3,125	-1.10%
2021/09/23	17.1	179.50	13.1	179.55	178.00	4	3,043	0.13%
2021/09/22	26.2	176.34	21.1	176.75	175.00	5.1	3,044	0.17%
2021/09/17	88	182.73	105.5	184.00	183.00	-17.5	3,038	-0.58%	大賣/
2021/09/16	247.2	192.99	189.3	190.52	187.00	58	2,995	1.93%	大買/大賣/
2021/09/15	74.3	184.02	96.2	184.27	190.00	-21.9	2,766	-0.79%
2021/09/14	59	181.39	58	181.60	175.00	1	2,630	0.04%
2021/09/13	39.2	183.00	35.1	182.19	175.00	4.1	2,557	0.16%
2021/09/10	76.2	185.40	66	184.86	185.00	10.2	2,517	0.41%
2021/09/09	2	178.50	9.6	187.45	190.50	-7.6	2,433	-0.31%
2021/09/08	1	166.50	4.1	166.99	173.50	-3.1	2,404	-0.13%
2021/09/07	1.2	165.64	2	169.77	173.50	-0.8	2,401	-0.03%
2021/09/06	1	179.97	1	177.00	172.00	0	2,393	0.00%
2021/09/03	1	175.82	13.2	175.06	178.50	-12.1	2,379	-0.51%
2021/09/02	13.1	178.46	4	179.25	176.00	9	2,365	0.38%
2021/09/01	3	184.98	14.1	185.33	189.00	-11.1	2,346	-0.47%
2021/08/31	3	180.31	9	178.89	181.50	-6	2,326	-0.26%
2021/08/30	18	177.81	11	175.86	176.00	7	2,316	0.30%
2021/08/27	17	181.12	13.9	186.73	178.00	3.1	2,298	0.13%
2021/08/26	88.3	183.98	94.1	185.07	189.00	-5.9	2,274	-0.26%
2021/08/25	160.5	188.32	163.5	186.36	179.00	-3	2,163	-0.14%	大買/大賣/
2021/08/24	146.3	179.84	126.2	180.52	182.00	20	1,998	1.00%	大買/大賣/
2021/08/23	113.4	171.64	108	170.95	175.00	5.4	1,841	0.29%	大買/大賣/
2021/08/20	24	155.33	42.3	157.07	162.50	-18.2	1,728	-1.06%
2021/08/19	63.1	152.95	62.5	153.21	148.00	0.6	1,652	0.03%
2021/08/18	26	136.42	41.1	140.52	145.00	-15.1	1,570	-0.96%
2021/08/17	26.3	138.42	6	138.67	132.00	20.3	1,541	1.32%
2021/08/16	21.3	143.51	14	142.68	144.00	7.3	1,520	0.48%
2021/08/13	39	149.82	39.1	149.95	149.00	-0.1	1,498	0.00%
2021/08/12	28.1	146.78	32.2	148.24	147.00	-4.1	1,455	-0.28%
2021/08/11	17	146.12	21	145.98	140.00	-4	1,413	-0.28%
2021/08/10	5.1	141.88	9	143.72	142.50	-4	1,378	-0.29%
2021/08/09	11.4	142.39	2	141.75	140.50	9.4	1,374	0.68%
2021/08/06	17	145.50	13.4	146.79	149.00	3.6	1,364	0.27%
2021/08/05	13	149.51	19.1	150.46	148.00	-6.1	1,354	-0.45%
2021/08/04	17.2	149.02	12	146.92	145.50	5.2	1,352	0.38%
2021/08/03	12.3	151.40	12.1	153.54	152.00	0.2	1,338	0.01%
2021/08/02	9.4	157.99	5.2	160.09	157.50	4.1	1,321	0.31%
2021/07/30	53.1	169.84	25.9	164.67	156.00	27.2	1,294	2.10%
2021/07/29	18	167.50	28.3	168.83	169.50	-10.3	1,245	-0.82%
2021/07/28	11.7	144.73	14.2	145.62	154.50	-2.6	1,218	-0.21%
2021/07/27	6.2	164.08	0	172.00	156.00	6.2	1,187	0.52%
2021/07/26	3	170.50	0	0.00	169.00	3	1,174	0.26%
2021/07/23	7.2	167.76	4.1	168.28	166.50	3.1	1,167	0.27%
2021/07/22	1	170.04	11.3	173.58	178.00	-10.3	1,163	-0.88%
2021/07/21	3.2	161.11	8	161.13	163.50	-4.8	1,153	-0.42%
2021/07/20	6	159.08	4.1	165.66	158.00	2	1,168	0.17%
2021/07/19	2	164.99	9.3	167.64	165.00	-7.3	1,154	-0.63%
2021/07/16	5.1	159.64	2.1	163.98	160.00	3.1	1,163	0.27%
2021/07/15	2	154.61	5.3	152.79	164.00	-3.3	1,176	-0.28%
2021/07/14	3	152.35	9.3	154.24	157.00	-6.3	1,174	-0.54%
2021/07/13	64	167.06	50.1	164.16	160.00	13.9	1,192	1.17%
2021/07/12	29	157.42	18	158.31	159.50	11	1,102	1.00%
2021/07/09	73.5	137.92	70.1	140.46	145.00	3.4	1,071	0.32%
2021/07/08	35	124.27	35	128.41	132.00	0	993	0.00%
2021/07/07	16	117.59	39.1	118.47	120.00	-23.1	965	-2.39%
2021/07/06	48.3	117.52	23	114.96	110.00	25.2	952	2.65%
2021/07/05	10.2	118.11	15.6	119.56	121.00	-5.4	911	-0.59%
2021/07/02	8	106.31	19.1	105.85	110.00	-11.1	900	-1.23%
2021/07/01	8	100.81	4.5	101.22	100.00	3.5	940	0.37%
2021/06/30	9.1	104.01	3	104.50	102.50	6.1	948	0.64%
2021/06/29	9.1	106.00	10	108.39	102.50	-0.9	930	-0.10%
2021/06/28	31	118.06	23	115.65	113.00	8	897	0.89%
2021/06/25	17	115.07	18.1	116.48	117.50	-1.1	865	-0.13%
2021/06/24	4	106.13	12	107.13	107.00	-8	830	-0.96%
2021/06/23	1	103.00	4	102.38	104.00	-3	821	-0.37%
2021/06/22	2	98.50	10	99.05	98.00	-8	815	-0.98%
2021/06/21	0	0.00	4.7	101.23	99.80	-4.7	809	-0.58%
2021/06/18	2	101.76	3	103.99	101.00	-1	807	-0.12%
2021/06/17	3	99.10	6	104.67	104.00	-3	809	-0.37%
2021/06/16	11	100.96	0.3	103.00	99.10	10.8	805	1.33%
2021/06/15	4	104.75	15	105.80	105.00	-11	794	-1.38%
2021/06/11	4	106.00	0	0.00	107.50	4	792	0.50%
2021/06/10	1	106.50	4	107.75	106.00	-3	790	-0.38%
2021/06/09	8	105.13	3	105.50	103.00	5	785	0.64%
2021/06/07	2	106.25	2	106.00	107.00	0	787	0.00%
2021/06/04	0	0.00	3	108.50	109.00	-3	782	-0.38%
2021/06/03	4	102.88	2	103.50	105.50	2	778	0.26%
2021/06/02	4	102.00	1	107.00	101.50	3	773	0.39%
2021/06/01	1	104.00	0	0.00	106.00	1	769	0.13%
2021/05/31	0	0.00	9	107.67	106.50	-9	764	-1.18%
2021/05/28	1	104.00	3	106.50	104.00	-2	757	-0.26%
2021/05/27	1	100.50	0	0.00	101.00	1	752	0.13%
2021/05/26	0	0.00	1	103.50	103.50	-1	751	-0.13%
2021/05/25	10	101.28	4	102.00	101.00	6	756	0.79%
2021/05/24	0	94.50	1	95.79	96.80	-1	755	-0.13%
2021/05/21	0	89.50	0	0.00	92.70	0	755	0.00%
2021/05/20	0	0.00	1	90.00	89.60	-1	756	-0.13%
2021/05/19	1	91.80	1	89.30	90.50	0	757	0.00%
2021/05/17	0	0.00	10	82.12	81.30	-10	755	-1.32%
2021/05/13	2.1	91.41	2	93.50	92.10	0.1	746	0.01%
2021/05/12	4	91.49	7	95.23	90.70	-3	743	-0.40%
2021/05/11	2	100.25	7	99.79	97.00	-5	725	-0.69%
2021/05/10	8	103.25	1	101.50	100.00	7	714	0.98%
2021/05/07	2.1	108.55	2	108.00	108.00	0.1	712	0.02%
2021/05/06	2	101.25	5	102.40	103.00	-3	709	-0.42%
2021/05/05	4.1	102.40	1	111.00	100.50	3.1	702	0.44%
2021/05/04	2	104.50	4	104.00	108.00	-2	695	-0.29%
2021/05/03	27	111.06	3	110.00	108.00	24	684	3.51%
2021/04/29	0	0.00	3.2	119.97	115.00	-3.2	673	-0.47%
2021/04/28	16.2	120.53	11	119.64	116.00	5.2	664	0.78%
2021/04/27	3	114.67	12.1	115.07	117.00	-9.1	648	-1.39%
2021/04/26	24.1	109.02	13	106.77	106.50	11.1	625	1.77%
2021/04/23	13	116.65	16	117.66	117.00	-3	593	-0.51%
2021/04/22	18	115.97	16	117.38	116.00	2	585	0.34%
2021/04/21	25	111.66	22	112.09	114.00	3	555	0.54%
2021/04/20	3	107.67	3	106.83	107.00	0	531	0.00%
2021/04/19	13	107.96	3.1	108.84	109.00	9.9	515	1.92%
2021/04/16	6	98.12	5	97.72	99.10	1	478	0.21%
2021/04/15	4	95.53	3	97.57	96.50	1	466	0.21%
2021/04/14	3	91.10	1	86.01	97.20	2	442	0.45%
2021/04/13	7	91.79	4	91.30	88.60	3	413	0.73%
2021/04/12	6	91.57	11	90.11	94.30	-5	401	-1.25%
2021/04/09	7	85.83	6	84.35	87.00	1	370	0.27%
2021/04/08	9	81.40	8	81.61	85.90	1	349	0.29%
2021/04/07	18	80.88	21	80.44	80.40	-3	327	-0.92%
2021/04/06	18	73.72	17	74.16	75.30	1	279	0.36%
2021/04/01	0	0.00	2	71.20	71.10	-2	263	-0.76%
2021/03/31	1	70.60	2	70.70	70.60	-1	264	-0.38%
2021/03/26	0	0.00	2	69.90	70.60	-2	267	-0.75%
2021/03/25	0	0.00	1	70.50	69.60	-1	270	-0.37%
2021/03/23	0	0.00	1	69.60	69.50	-1	272	-0.37%
2021/03/22	8	72.15	3	71.50	70.80	5	274	1.82%
2021/03/19	1	69.00	1	69.20	69.20	0	273	0.00%
2021/03/18	1	69.30	0	0.00	69.70	1	274	0.36%
2021/03/09	0	0.00	3	68.60	68.50	-3	343	-0.87%
2021/03/08	4	69.58	0	0.00	69.20	4	347	1.15%
2021/03/04	1	69.50	0	0.00	69.40	1	356	0.28%
2021/03/03	2	70.40	0	0.00	70.40	2	360	0.55%
2021/02/25	0	0.00	3	73.10	72.40	-3	400	-0.75%
2021/02/24	3	75.10	1	74.50	74.60	2	406	0.49%
2021/02/23	1	72.80	3	73.60	73.20	-2	436	-0.46%
2021/02/22	1	72.40	0	0.00	73.40	1	456	0.22%
2021/02/18	1	72.90	0	0.00	72.80	1	504	0.20%
2021/02/17	1	70.50	0	0.00	72.00	1	523	0.19%
2021/02/05	4	69.80	0	0.00	69.50	4	526	0.76%
2021/02/04	1	70.90	4	71.35	69.70	-3	526	-0.57%
2021/02/03	1	73.70	0	73.00	73.60	1	522	0.19%
2021/01/29	0	0.00	3	72.60	70.80	-3	530	-0.57%
2021/01/25	0	0.00	3	67.10	67.00	-3	546	-0.55%
2021/01/22	1	67.50	9	68.00	67.70	-8	542	-1.48%
2021/01/21	0	67.50	0	0.00	68.00	0	543	0.01%
2021/01/20	0	0.00	2	68.30	68.00	-2	544	-0.37%
2021/01/19	1	71.20	0	0.00	71.50	1	541	0.18%
2021/01/18	1	70.10	1	70.60	70.30	0	547	0.00%
2021/01/15	1	71.70	0	0.00	71.00	1	562	0.18%
2021/01/12	0	0.00	3	72.47	73.40	-3	599	-0.50%
2021/01/08	0	0.00	5	73.94	73.90	-5	622	-0.80%
2021/01/07	0	0.00	2	75.70	74.40	-2	619	-0.32%
2021/01/06	9	76.90	1	76.50	76.30	8	616	1.30%
2021/01/05	1	79.10	1	78.20	78.40	0	606	0.00%
2021/01/04	11	79.23	12	78.59	79.10	-1	604	-0.17%
2020/12/31	2	77.15	2	77.90	77.00	0	602	0.00%
2020/12/30	3	77.00	1	77.40	76.90	2	607	0.33%
2020/12/29	6	76.35	3	76.13	77.60	3	602	0.50%
2020/12/28	1	72.70	0	0.00	73.90	1	595	0.17%
2020/12/25	0	0.00	1	73.80	73.20	-1	593	-0.17%
2020/12/24	0	0.00	6	73.80	74.50	-6	594	-1.01%
2020/12/18	0	0.00	3	74.10	75.10	-3	628	-0.48%
2020/12/17	0	0.00	3	73.17	74.00	-3	629	-0.48%
2020/12/16	1	73.50	0	0.00	73.30	1	632	0.16%
2020/12/15	2	72.05	1	73.50	71.60	1	632	0.16%
2020/12/11	1	74.80	0	0.00	74.00	1	628	0.16%
2020/12/10	2	76.30	3	75.13	75.10	-1	631	-0.16%
2020/12/09	17	78.12	26	79.43	77.60	-9	625	-1.44%
2020/12/08	2	78.90	0	0.00	79.20	2	621	0.32%
2020/12/07	33	78.80	13	78.74	79.60	20	656	3.05%
2020/12/04	13	77.80	19	77.53	76.60	-6	660	-0.91%
2020/12/01	8	75.14	0	75.50	74.80	8	722	1.11%
2020/11/30	1	75.00	1	74.80	75.20	0	726	0.00%
2020/11/27	2	74.55	1	75.10	74.10	1	734	0.14%
2020/11/26	2.1	75.36	6	75.15	74.80	-3.9	740	-0.52%
2020/11/25	6	74.03	3	74.80	73.20	3	730	0.41%
2020/11/24	1	71.50	0	74.00	71.20	1	710	0.14%
2020/11/23	8	70.73	8	71.26	70.30	0	706	0.00%
2020/11/20	7	71.93	6	72.20	71.90	1	696	0.15%
2020/11/19	7	78.74	3	78.30	78.30	4	683	0.59%
2020/11/18	9	85.49	8	86.86	87.00	1	668	0.15%
2020/11/17	4	83.80	3	82.77	83.10	1	642	0.16%
2020/11/16	1	80.50	2.1	83.10	84.50	-1.1	634	-0.17%
2020/11/13	0	0.00	3	78.50	78.40	-3	615	-0.49%
2020/11/11	0	0.00	0	77.00	77.80	0	616	0.00%
2020/11/10	0	0.00	1	77.50	77.00	-1	617	-0.16%
2020/11/09	1	77.65	0	0.00	77.80	1	628	0.16%
2020/11/06	2	77.05	1	76.70	75.50	1	630	0.16%
2020/11/05	4	76.68	6	77.07	76.70	-2	633	-0.32%
2020/11/04	1	74.40	2	73.55	74.50	-1	618	-0.16%
2020/11/03	0.1	71.30	0	0.00	71.40	0.1	614	0.02%
2020/11/02	1	71.20	0	0.00	71.40	1	620	0.16%
2020/10/23	0	0.00	5.2	72.93	73.00	-5.2	672	-0.77%
2020/10/22	2	70.35	0	0.00	70.00	2	664	0.30%
2020/10/21	0	0.00	2	70.30	70.90	-2	663	-0.30%
2020/10/20	1	67.30	1	66.50	67.40	0	652	0.00%
2020/10/19	0	0.00	7	66.66	67.30	-7	645	-1.08%
2020/10/16	0	67.00	1	60.30	61.20	-1	626	-0.16%
2020/10/15	0	0.00	1	62.40	62.70	-1	628	-0.16%
2020/10/12	1	63.10	5	61.90	61.50	-4	645	-0.62%
2020/10/08	2	62.40	0	0.00	62.70	2	664	0.30%
2020/10/07	1	57.50	0	0.00	60.80	1	666	0.15%
2020/10/05	0	0.00	3	58.80	57.70	-3	687	-0.44%
2020/09/30	1	61.00	0	0.00	60.50	1	700	0.14%
2020/09/29	0	0.00	1	61.50	61.00	-1	726	-0.14%
2020/09/25	4	64.45	1	65.40	62.20	3	784	0.38%
2020/09/24	8	66.48	4	67.65	65.70	4	777	0.51%
2020/09/23	1	64.00	3	63.33	63.40	-2	760	-0.26%
2020/09/21	2	65.90	0	0.00	65.90	2	780	0.26%
2020/09/18	2	67.30	1	68.60	67.10	1	783	0.13%
2020/09/16	0	0.00	1	68.00	68.10	-1	833	-0.12%
2020/09/15	4	68.83	1	69.30	68.00	3	858	0.35%
2020/09/11	1.1	67.81	0	0.00	67.50	1.1	875	0.12%
2020/09/10	22	72.79	18	73.27	69.90	4	895	0.45%
2020/09/09	2	70.00	3	70.77	70.90	-1	888	-0.11%
2020/09/08	5	72.80	9	73.38	70.50	-4	904	-0.44%
2020/09/07	11	71.71	7	71.76	70.70	4	896	0.45%
2020/09/04	0	0.00	3	67.63	67.50	-3	870	-0.34%
2020/09/02	3	67.73	0	0.00	67.00	3	910	0.33%
2020/09/01	2	71.65	3	71.17	70.40	-1	929	-0.11%
2020/08/28	1	70.20	0	0.00	70.10	1	962	0.10%
2020/08/27	4	70.83	4	70.73	70.50	0	983	0.00%
2020/08/26	1	70.10	0	0.00	70.20	1	986	0.10%
2020/08/25	3	71.37	8.2	71.00	71.10	-5.2	986	-0.53%
2020/08/24	0	0.00	9	68.60	68.20	-9	973	-0.92%
2020/08/21	0	0.00	1	65.70	65.70	-1	974	-0.10%
2020/08/20	10	65.54	2	62.45	62.00	8	984	0.81%
2020/08/17	2	68.60	0	0.00	68.30	2	975	0.21%
2020/08/13	2	68.50	1	70.80	69.40	1	966	0.10%
2020/08/12	0	0.00	4	65.45	65.80	-4	947	-0.42%
2020/08/11	4	68.55	2	69.50	67.00	2	938	0.21%
2020/08/10	0	0.00	2	70.70	70.50	-2	927	-0.22%
2020/08/07	5	71.80	1	71.40	71.00	4	922	0.43%
2020/08/06	5	73.66	6	74.28	74.20	-1	915	-0.11%
2020/08/05	12	76.11	2	76.25	74.00	10	909	1.10%
2020/08/04	4	75.70	5	75.66	76.00	-1	894	-0.11%
2020/08/03	1	72.60	0	0.00	72.90	1	874	0.11%
2020/07/31	5	76.00	5	75.24	74.80	0	870	0.00%
2020/07/30	1	74.01	12	73.17	75.00	-11	862	-1.27%
2020/07/29	0	0.00	1	69.50	68.50	-1	845	-0.12%
2020/07/28	2	66.40	3	67.23	66.30	-1	838	-0.12%
2020/07/27	5	68.80	1	67.40	66.30	4	829	0.48%
2020/07/24	5	70.00	2	71.95	71.30	3	820	0.37%
2020/07/23	3	70.57	0	0.00	70.50	3	811	0.37%
2020/07/22	1	72.30	0	0.00	72.50	1	803	0.12%
2020/07/21	2.1	73.14	0	0.00	72.60	2.1	796	0.26%
2020/07/17	1	74.50	2	74.05	75.00	-1	787	-0.13%
2020/07/16	2	73.60	1	75.50	73.60	1	775	0.13%
2020/07/15	1	72.30	6	75.03	75.20	-5	768	-0.65%
2020/07/14	3	72.40	1	72.50	71.50	2	748	0.27%
2020/07/10	6	76.35	38	75.70	74.10	-32	730	-4.38%
2020/07/09	36	82.70	1	83.00	82.10	35	707	4.94%
2020/07/08	19.1	88.44	9	88.36	87.10	10.1	689	1.46%
2020/07/07	12	87.08	21	84.85	87.20	-9	662	-1.36%
2020/07/06	4	80.33	13	81.23	81.40	-9	613	-1.47%
2020/07/03	2.2	80.62	0	0.00	81.00	2.2	598	0.37%
2020/07/02	1	79.80	0	0.00	81.00	1	590	0.17%
2020/07/01	3	80.60	0	0.00	80.70	3	581	0.52%
2020/06/30	0	0.00	1	83.10	81.60	-1	573	-0.17%
2020/06/29	1	78.50	4	80.03	78.50	-3	555	-0.54%
2020/06/24	3	81.70	0	0.00	80.50	3	549	0.55%
2020/06/23	17	82.81	14	83.41	82.30	3	533	0.56%
2020/06/22	5	78.84	6	79.45	79.20	-1	492	-0.20%
2020/06/19	8	76.81	5	75.26	75.50	3	465	0.64%
2020/06/18	1.6	78.89	0	0.00	78.70	1.6	449	0.34%
2020/06/17	3	77.77	7	79.74	79.70	-4	436	-0.92%
2020/06/16	7.5	75.98	4	75.70	75.60	3.5	397	0.87%
2020/06/15	6	76.65	4	77.25	77.40	2	366	0.55%
2020/06/12	5	65.20	3	70.10	70.40	2	330	0.61%
2020/06/10	6	65.07	0	0.00	64.30	6	285	2.10%
2020/06/09	9	69.28	6	63.75	64.00	3	279	1.07%
2020/06/08	3	66.77	6	67.85	68.20	-3	229	-1.31%
2020/06/05	1	62.40	0	0.00	62.00	1	196	0.51%
2020/06/04	6	60.40	0	0.00	62.40	6	186	3.22%
2020/06/03	0	0.00	1	55.70	59.00	-1	146	-0.68%
2020/05/28	1	53.00	2	52.85	51.90	-1	98	-1.01%
2020/05/27	0	0.00	1	51.40	52.00	-1	89	-1.11%
2020/05/26	0	0.00	2	49.23	49.30	-2	75	-2.65%
2020/05/25	3	48.60	0	0.00	49.30	3	69	4.33%
2020/05/22	1	44.85	0	0.00	45.50	1	62	1.61%
2020/04/22	0	0.00	1	43.00	42.80	-1	55	-1.79%
2020/04/09	1	35.10	0	0.00	35.30	1	42	2.36%
2020/03/18	0	0.00	1	35.30	34.50	-1	36	-2.76%
2020/03/13	0	0.00	1	40.45	38.00	-1	35	-2.85%
2020/03/02	1	41.50	0	0.00	41.50	1	27	3.67%
2020/02/06	0	0.00	1	45.05	45.05	-1	27	-3.61%
2019/11/19	1	45.00	0	0.00	44.95	1	56	1.76%
2019/10/30	2	45.10	0	0.00	45.70	2	55	3.61%
2019/09/12	0	0.00	1	44.45	44.50	-1	27	-3.70%
2019/09/04	1	43.00	3	43.15	43.35	-2	22	-9.02%
2019/05/08	1	41.80	0	0.00	42.05	1	41	2.43%
2019/04/01	1	42.00	0	0.00	42.70	1	35	2.78%
2019/03/07	1	44.10	0	0.00	44.00	1	42	2.33%
2018/07/17	3	52.23	3	50.30	50.30	0	245	0.00%
2018/07/06	0	0.00	1	47.70	47.80	-1	237	-0.42%
2018/07/03	3	53.93	2	53.00	51.20	1	232	0.43%
2018/04/16	0	0.00	6	49.50	49.50	-6	151	-3.96%
2018/04/11	0	0.00	8	50.00	50.00	-8	160	-4.99%
2018/01/30	1	57.00	0	0.00	56.10	1	421	0.24%
2018/01/29	1	57.50	0	0.00	58.30	1	536	0.19%