愛普* (6531)-元大券商分點個股進出

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

愛普*

(6531)

可現股當沖

股價
303.5
漲跌
--
漲幅
0.00%
成交量
541張
產業
上市半導體類股
610人加入追蹤

立即追蹤
本地時間:14:30

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

愛普* (6531)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/12/03	11	305.37	10.9	305.81	303.50	0.1	1,712	0.01%
2024/12/02	5	304.50	5.4	303.98	303.50	-0.4	1,797	-0.02%
2024/11/29	17	298.47	20.3	295.89	303.50	-3.3	1,822	-0.18%
2024/11/28	25	295.92	32.5	295.96	295.00	-7.5	1,858	-0.41%
2024/11/27	25.4	305.82	25	306.48	300.50	0.4	1,906	0.02%
2024/11/26	16.1	310.19	22	309.73	309.00	-5.9	1,989	-0.30%
2024/11/25	31.5	313.30	22	313.00	312.50	9.5	2,007	0.47%
2024/11/22	27.2	309.95	27	310.61	308.00	0.2	2,014	0.01%
2024/11/21	60.3	312.74	58.2	311.13	308.50	2.1	2,016	0.10%
2024/11/20	21	303.43	7.7	304.22	302.50	13.3	2,010	0.66%
2024/11/19	22.5	301.13	16.2	298.14	304.00	6.2	2,028	0.31%
2024/11/18	44	294.82	43.7	296.55	294.00	0.3	2,032	0.01%
2024/11/15	31	302.84	33	302.26	301.00	-2	2,026	-0.10%
2024/11/14	34.6	302.98	83.7	304.99	300.00	-49.1	2,037	-2.41%
2024/11/13	16.2	310.40	17.4	309.81	310.00	-1.2	2,041	-0.06%
2024/11/12	27.5	310.17	37.2	311.53	309.00	-9.8	2,070	-0.47%
2024/11/11	20	314.73	16.1	312.51	316.50	4	2,078	0.19%
2024/11/08	18.8	315.12	19.8	316.68	313.00	-1	2,094	-0.05%
2024/11/07	56.9	318.68	52	318.46	316.00	4.9	2,132	0.23%
2024/11/06	61.3	316.71	54.3	315.47	317.50	7	2,157	0.32%
2024/11/05	48.7	311.57	44.7	309.97	309.50	4.1	2,177	0.19%
2024/11/04	25.5	307.19	29.1	306.41	306.50	-3.6	2,279	-0.16%
2024/11/01	89.7	300.37	105.4	295.14	305.00	-15.7	2,289	-0.68%	大賣/
2024/10/30	55	307.01	39.2	305.41	301.50	15.8	2,292	0.69%
2024/10/29	78	302.31	97.7	303.82	302.50	-19.7	2,302	-0.85%
2024/10/28	60.1	312.40	65.5	312.22	309.00	-5.4	2,302	-0.23%
2024/10/25	44	313.03	53.8	314.53	311.00	-9.8	2,314	-0.42%
2024/10/24	53.1	318.16	56.6	319.04	316.50	-3.5	2,367	-0.15%
2024/10/23	25.2	318.36	34.9	318.76	317.00	-9.7	2,360	-0.41%
2024/10/22	42.8	317.70	44.5	316.58	319.00	-1.7	2,394	-0.07%
2024/10/21	133.9	314.80	191.3	317.32	319.50	-57.4	2,439	-2.35%	大買/大賣/
2024/10/18	33	300.94	39.5	303.44	300.00	-6.5	2,421	-0.27%
2024/10/17	13.2	309.61	16	309.28	308.50	-2.8	2,453	-0.11%
2024/10/16	19.6	308.35	11.4	308.20	309.00	8.2	2,471	0.33%
2024/10/15	21	309.24	20	310.28	308.50	1	2,546	0.04%
2024/10/14	55.1	307.84	41	307.83	311.00	14.1	2,546	0.55%
2024/10/11	11.5	302.04	14.7	302.30	302.50	-3.3	2,567	-0.13%
2024/10/09	26.1	300.22	30.4	303.07	297.00	-4.3	2,596	-0.17%
2024/10/08	24.1	302.85	24.5	301.57	303.50	-0.4	2,653	-0.02%
2024/10/07	9	306.15	13	305.96	306.00	-4	2,702	-0.15%
2024/10/04	21.4	303.79	28.8	302.75	301.50	-7.5	2,743	-0.27%
2024/10/01	29	300.67	26.9	301.74	299.50	2.1	2,822	0.08%
2024/09/30	7.3	304.16	18.6	304.05	303.50	-11.3	2,944	-0.38%
2024/09/27	110	308.82	78	307.49	307.50	32	2,974	1.07%	大買/
2024/09/26	124.8	306.78	105.3	308.90	303.00	19.5	2,969	0.66%	大買/大賣/
2024/09/25	135.1	298.37	83.6	298.48	299.50	51.5	2,931	1.76%	大買/
2024/09/24	51.4	287.18	45.6	287.72	288.50	5.8	2,928	0.20%
2024/09/23	36	295.81	32.5	294.23	293.00	3.6	2,936	0.12%
2024/09/20	30.2	293.72	31.5	291.31	288.50	-1.3	2,980	-0.04%
2024/09/19	72.3	287.85	64.3	287.53	292.00	8	3,037	0.26%
2024/09/18	76.1	284.98	83.3	286.46	282.00	-7.2	3,047	-0.24%
2024/09/16	82.2	293.15	83.1	294.32	291.50	-0.9	3,061	-0.03%
2024/09/13	55.5	300.94	79.1	301.62	299.50	-23.7	3,172	-0.75%
2024/09/12	82.2	305.38	77.3	305.58	301.50	4.9	3,292	0.15%
2024/09/11	34.4	301.36	32.5	301.54	299.50	1.8	3,278	0.06%
2024/09/10	31.5	306.36	43	307.72	300.00	-11.5	3,288	-0.35%
2024/09/09	125.2	309.48	132	310.69	308.50	-6.8	3,299	-0.21%	大買/大賣/
2024/09/06	271.9	306.55	242.1	306.31	312.50	29.8	3,275	0.91%	大買/大賣/
2024/09/05	88.1	293.68	105.8	297.71	289.50	-17.7	3,206	-0.55%	大賣/
2024/09/04	205.4	300.23	276.1	300.05	299.50	-70.6	3,183	-2.22%	大買/大賣/
2024/09/03	245.4	328.50	232.1	328.08	319.50	13.2	3,156	0.42%	大買/大賣/
2024/09/02	36	321.55	45.9	322.74	316.00	-9.9	3,136	-0.31%
2024/08/30	87.1	323.69	107.5	322.66	323.50	-20.4	3,144	-0.65%	大賣/
2024/08/29	108.1	322.69	110.1	322.05	323.50	-2.1	3,202	-0.06%	大買/大賣/
2024/08/28	278.5	318.18	365.7	317.47	326.00	-87.2	3,165	-2.76%	大買/大賣/
2024/08/27	32.2	308.55	28.5	309.77	306.50	3.7	3,118	0.12%
2024/08/26	35.4	310.17	35	309.81	308.50	0.4	3,125	0.01%
2024/08/23	17.5	302.17	28.2	300.21	306.50	-10.7	3,141	-0.34%
2024/08/22	35.2	306.06	56.7	306.19	303.50	-21.5	3,184	-0.67%
2024/08/21	42.1	303.17	36.8	303.26	305.00	5.2	3,187	0.16%
2024/08/20	33.1	305.71	36.5	306.58	301.50	-3.4	3,180	-0.11%
2024/08/19	11.2	302.98	9.2	303.05	303.00	2	3,184	0.06%
2024/08/16	45.1	301.24	42.3	302.16	300.50	2.8	3,185	0.09%
2024/08/15	44.6	299.52	52.7	298.95	298.50	-8.1	3,176	-0.25%
2024/08/14	89	299.30	78.3	298.93	298.50	10.7	3,181	0.34%
2024/08/13	63	291.91	61.1	290.58	291.50	1.9	3,155	0.06%
2024/08/12	39.6	289.98	40.6	289.85	289.50	-1	3,151	-0.03%
2024/08/09	127	291.32	140.9	292.90	285.00	-13.9	3,153	-0.44%	大買/大賣/
2024/08/08	194.7	289.16	222.4	289.84	289.00	-27.7	3,129	-0.88%	大買/大賣/
2024/08/07	207.3	279.59	176.6	278.90	288.00	30.7	3,098	0.99%	大買/大賣/
2024/08/06	574	260.47	587.6	261.92	262.00	-13.6	3,115	-0.44%	大買/大賣/
2024/08/05	60	279.82	84.7	279.74	277.00	-24.7	3,054	-0.81%
2024/08/02	46.3	313.85	73.5	315.43	307.50	-27.3	3,059	-0.89%
2024/08/01	47.8	328.04	50.5	327.53	326.50	-2.7	3,084	-0.09%
2024/07/31	70	318.94	65.5	318.50	319.00	4.6	3,108	0.15%
2024/07/30	105.3	310.32	100.9	309.20	320.00	4.4	3,097	0.14%	大買/
2024/07/29	208.7	317.42	240	319.96	308.00	-31.3	3,078	-1.02%	大買/大賣/
2024/07/26	59	328.31	71.9	329.31	335.00	-12.9	3,019	-0.43%
2024/07/23	106.2	343.43	96.7	343.75	340.50	9.5	3,013	0.31%	大買/
2024/07/22	215	344.92	429.2	346.21	341.50	-214.1	3,008	-7.12%	大買/大賣/鉅額交易
2024/07/19	127.5	371.91	85.8	371.32	365.00	41.7	2,959	1.41%	大買/
2024/07/18	129.1	373.88	142.3	375.04	370.50	-13.2	2,944	-0.45%	大買/大賣/
2024/07/17	30.1	385.90	43.7	384.45	385.00	-13.6	2,919	-0.47%
2024/07/16	214.9	391.65	180.8	390.26	385.00	34.1	2,939	1.16%	大買/大賣/
2024/07/15	16.5	376.09	20.1	375.71	376.00	-3.6	2,918	-0.12%
2024/07/12	71.9	378.15	79.5	379.78	373.50	-7.6	2,918	-0.26%
2024/07/11	32.2	384.78	133.2	385.89	382.50	-101	2,903	-3.48%	大賣/鉅額交易
2024/07/10	132	396.12	130.3	398.00	390.50	1.7	2,928	0.06%	大買/大賣/
2024/07/09	75.4	391.42	48.5	390.66	398.00	26.9	2,888	0.93%
2024/07/08	103.1	384.43	106.5	386.85	380.00	-3.4	2,847	-0.12%	大買/大賣/
2024/07/05	157.4	398.67	213.8	400.53	394.50	-56.4	2,814	-2.00%	大買/大賣/
2024/07/04	398.6	402.76	308.3	404.22	402.00	90.3	2,747	3.29%	大買/大賣/
2024/07/03	70	388.67	38.8	386.91	388.50	31.2	2,640	1.18%
2024/07/02	25.6	383.62	194	383.18	381.00	-168.4	2,630	-6.40%	大賣/鉅額交易
2024/07/01	9.1	384.73	10.2	385.56	383.00	-1.1	2,626	-0.04%
2024/06/28	162.3	389.41	46.5	388.31	386.50	115.8	2,649	4.37%	大買/鉅額交易
2024/06/27	55.5	385.97	60.5	386.90	381.50	-4.9	2,652	-0.19%
2024/06/26	85.4	387.00	106.9	388.89	385.00	-21.4	2,660	-0.81%	大賣/
2024/06/25	164.8	379.94	161.2	378.38	391.50	3.6	2,620	0.14%	大買/大賣/
2024/06/24	53.3	385.19	70.6	384.80	383.50	-17.3	2,560	-0.67%
2024/06/21	72.2	387.94	87.5	386.49	386.00	-15.4	2,552	-0.60%
2024/06/20	291.7	391.01	276.4	391.61	385.50	15.3	2,526	0.60%	大買/大賣/
2024/06/19	314	379.69	278.4	381.44	382.50	35.5	2,408	1.48%	大買/大賣/
2024/06/18	30	357.83	28.4	358.04	358.50	1.6	2,294	0.07%
2024/06/17	46.6	358.68	42	357.45	354.50	4.6	2,312	0.20%
2024/06/14	90.6	359.58	83.5	359.12	358.00	7.1	2,328	0.31%
2024/06/13	22	347.18	21.7	346.25	351.50	0.3	2,331	0.01%
2024/06/12	22	346.39	23.6	347.26	343.50	-1.6	2,352	-0.07%
2024/06/11	72	344.89	91.4	346.89	344.50	-19.3	2,435	-0.79%
2024/06/07	36.4	352.69	36.7	351.10	355.00	-0.3	2,512	-0.01%
2024/06/06	171.1	348.94	195.7	351.24	346.00	-24.6	2,530	-0.97%	大買/大賣/
2024/06/05	59.3	363.68	79.9	364.02	361.50	-20.6	2,511	-0.82%
2024/06/04	296.1	374.51	249.4	375.63	366.00	46.7	2,541	1.84%	大買/大賣/
2024/06/03	45.7	353.85	45	353.73	356.50	0.6	2,526	0.03%
2024/05/31	125.1	351.18	123.8	355.08	345.00	1.3	2,684	0.05%	大買/大賣/
2024/05/30	58	359.16	62.9	357.34	359.00	-4.9	2,728	-0.18%
2024/05/29	58.2	360.04	89	361.80	358.00	-30.9	2,854	-1.08%
2024/05/28	116.9	361.13	81.2	360.52	363.00	35.7	2,975	1.20%	大買/
2024/05/27	63.1	349.10	36.6	347.95	349.00	26.5	3,004	0.88%
2024/05/24	26.1	338.72	35.9	338.34	338.00	-9.9	3,066	-0.32%
2024/05/23	40.1	339.70	44.3	341.58	338.50	-4.2	3,091	-0.13%
2024/05/22	7	346.57	18.9	345.93	346.50	-11.9	3,160	-0.38%
2024/05/21	32	346.42	48.5	346.97	344.50	-16.5	3,274	-0.50%
2024/05/20	52.4	353.67	32	351.86	352.00	20.5	3,301	0.62%
2024/05/17	21	348.91	21.2	352.02	347.00	-0.1	3,349	0.00%
2024/05/16	15	352.00	16.9	352.52	354.00	-1.9	3,400	-0.06%
2024/05/15	35.1	353.79	52.7	354.57	351.00	-17.7	3,443	-0.51%
2024/05/14	43.4	352.72	27.8	353.11	354.00	15.6	3,520	0.44%
2024/05/13	16.9	343.32	16.7	343.49	346.50	0.1	3,562	0.00%
2024/05/10	130.3	343.54	135.9	343.96	342.50	-5.6	3,599	-0.16%	大買/大賣/
2024/05/09	94	353.05	110.4	354.77	349.50	-16.4	3,574	-0.46%	大賣/
2024/05/08	43	365.48	43.2	365.33	366.00	-0.2	3,565	-0.01%
2024/05/07	99	368.39	105	371.76	366.50	-6	3,619	-0.17%	大賣/
2024/05/06	62.1	384.76	38.2	381.67	380.50	23.9	3,673	0.65%
2024/05/03	50	379.51	46.8	377.64	373.50	3.2	3,668	0.09%
2024/05/02	35.1	375.26	41.6	376.51	373.50	-6.5	3,706	-0.18%
2024/04/30	43	376.74	10.6	373.20	380.00	32.4	3,802	0.85%
2024/04/29	45.4	375.78	43.2	376.72	373.00	2.2	3,844	0.06%
2024/04/26	103.5	369.35	90.7	371.53	371.00	12.9	3,896	0.33%	大買/
2024/04/25	32.1	356.41	36.1	357.87	354.00	-4	3,937	-0.10%
2024/04/24	35	362.11	32.8	360.88	365.50	2.3	4,013	0.06%
2024/04/23	56	352.20	59.8	352.86	354.00	-3.8	4,086	-0.09%
2024/04/22	113.6	353.32	130.6	354.25	345.00	-17	4,172	-0.41%	大買/大賣/
2024/04/19	170.7	361.01	196.5	363.47	360.50	-25.8	4,317	-0.60%	大買/大賣/
2024/04/18	39	383.87	38	382.87	383.00	1	4,479	0.02%
2024/04/17	53	382.79	57	382.93	383.00	-4	4,559	-0.09%
2024/04/16	137.8	378.02	130.9	379.06	384.00	6.9	4,578	0.15%	大買/大賣/
2024/04/15	92.1	378.20	97.9	379.02	376.50	-5.9	4,570	-0.13%
2024/04/12	44	390.27	49.7	392.36	388.00	-5.7	4,622	-0.12%
2024/04/11	67.1	394.55	61.9	392.65	395.00	5.2	4,776	0.11%
2024/04/10	44	397.53	44.8	397.86	398.50	-0.8	4,801	-0.02%
2024/04/09	70	398.43	69.2	399.21	395.00	0.8	4,875	0.02%
2024/04/08	65	404.24	67.2	406.82	402.00	-2.2	4,896	-0.05%
2024/04/03	31.7	409.78	32.1	410.85	412.00	-0.3	4,898	-0.01%
2024/04/02	79	410.77	90	410.16	408.00	-11	4,923	-0.22%
2024/04/01	76	406.82	103.7	406.49	408.00	-27.7	4,955	-0.56%	大賣/
2024/03/29	132.3	399.95	73.9	398.86	401.50	58.4	4,973	1.17%	大買/
2024/03/28	21.1	389.72	24.3	390.70	388.00	-3.2	4,987	-0.06%
2024/03/27	20	393.63	21.9	395.11	392.00	-1.9	5,034	-0.04%
2024/03/26	38	399.42	49.2	400.97	394.00	-11.2	5,043	-0.22%
2024/03/25	22	407.36	24.9	410.04	405.00	-2.9	5,038	-0.06%
2024/03/22	23.3	407.82	24.3	409.00	405.00	-1.1	5,059	-0.02%
2024/03/21	86	403.25	50.4	401.85	405.50	35.6	5,066	0.70%
2024/03/20	79	398.63	90.2	399.58	395.00	-11.2	5,142	-0.22%
2024/03/19	69	406.08	74.5	406.39	402.50	-5.5	5,223	-0.11%
2024/03/18	112	407.80	182.5	408.97	407.00	-70.5	5,232	-1.35%	大買/大賣/
2024/03/15	61.1	404.95	61.8	405.79	406.00	-0.7	5,327	-0.01%
2024/03/14	181.8	407.77	165.1	409.22	404.50	16.7	5,365	0.31%	大買/大賣/
2024/03/13	162.6	415.61	215.6	419.51	405.00	-52.9	5,337	-0.99%	大買/大賣/
2024/03/12	58	434.33	55.6	437.06	431.50	2.4	5,314	0.05%
2024/03/11	84	440.70	91.7	440.19	443.00	-7.7	5,379	-0.14%
2024/03/08	106.4	434.59	121.6	435.78	431.00	-15.3	5,373	-0.28%	大買/大賣/
2024/03/07	176.3	443.54	180.5	446.20	435.00	-4.2	5,403	-0.08%	大買/大賣/
2024/03/06	377.5	461.62	350.6	464.18	450.00	26.9	5,385	0.50%	大買/大賣/
2024/03/05	117.2	486.75	134.2	486.70	490.00	-17	5,289	-0.32%	大買/大賣/
2024/03/04	268.2	494.20	275.7	494.72	491.50	-7.4	5,354	-0.14%	大買/大賣/
2024/03/01	253.3	475.09	291.5	475.37	477.50	-38.2	5,262	-0.73%	大買/大賣/
2024/02/29	165.1	448.92	167.2	447.85	455.00	-2.1	5,158	-0.04%	大買/大賣/
2024/02/27	124.1	441.54	125	443.36	438.00	-0.9	5,104	-0.02%	大買/大賣/
2024/02/26	66.8	438.52	64.7	439.97	436.50	2.2	5,085	0.04%
2024/02/23	97.3	443.57	113	444.40	439.50	-15.7	5,116	-0.31%	大賣/
2024/02/22	163.8	453.90	154.8	455.74	450.00	9	5,122	0.18%	大買/大賣/
2024/02/21	76	467.82	87.2	469.00	464.00	-11.2	5,064	-0.22%
2024/02/20	50.1	475.27	65.9	478.69	470.50	-15.7	5,206	-0.30%
2024/02/19	105	474.12	92.3	475.91	470.00	12.7	5,224	0.24%	大買/
2024/02/16	88.2	483.18	59.2	485.58	480.00	28.9	5,375	0.54%
2024/02/15	142.2	482.81	141.3	483.76	483.50	0.9	5,427	0.02%	大買/大賣/
2024/02/05	122.1	501.13	130.2	505.04	497.00	-8.1	5,456	-0.15%	大買/大賣/
2024/02/02	46.2	525.71	43.6	526.09	518.00	2.5	5,458	0.05%
2024/02/01	49	517.16	48.4	518.55	517.00	0.6	5,464	0.01%
2024/01/31	58.6	527.83	61.1	528.80	523.00	-2.5	5,549	-0.04%
2024/01/30	104.2	524.22	120.3	524.18	523.00	-16.1	5,604	-0.29%	大買/大賣/
2024/01/29	125.7	507.29	83.3	507.33	519.00	42.4	5,712	0.74%	大買/
2024/01/26	44.7	494.96	43.5	494.67	490.50	1.2	5,994	0.02%
2024/01/25	59.1	496.82	89.1	500.33	494.00	-30	6,221	-0.48%
2024/01/24	156.6	503.67	182.9	504.95	498.00	-26.3	6,216	-0.42%	大買/大賣/
2024/01/23	140	525.75	103.7	524.47	520.00	36.3	6,214	0.58%	大買/大賣/
2024/01/22	71.9	531.10	101.7	531.33	526.00	-29.8	6,250	-0.48%	大賣/
2024/01/19	108.5	521.96	110.7	522.48	519.00	-2.1	6,245	-0.03%	大買/大賣/
2024/01/18	110.2	526.70	113.5	528.60	516.00	-3.3	6,244	-0.05%	大買/大賣/
2024/01/17	131.5	533.83	158.7	535.32	534.00	-27.2	6,280	-0.43%	大買/大賣/
2024/01/16	166	542.97	154.2	540.44	544.00	11.9	6,243	0.19%	大買/大賣/
2024/01/15	299.3	537.09	256.5	537.24	539.00	42.8	6,189	0.69%	大買/大賣/
2024/01/12	452.6	515.13	436.6	515.30	514.00	15.9	6,097	0.26%	大買/大賣/
2024/01/11	155.1	498.32	104.3	495.90	497.50	50.8	5,954	0.85%	大買/大賣/
2024/01/10	45.4	487.74	53	486.66	489.00	-7.6	5,980	-0.13%
2024/01/09	56.6	489.10	61.3	488.19	485.00	-4.7	6,081	-0.08%
2024/01/08	93.7	488.83	145.2	489.38	484.50	-51.5	6,191	-0.83%	大賣/
2024/01/05	245.2	485.49	204.2	487.83	498.00	41	6,207	0.66%	大買/大賣/
2024/01/04	75.2	465.17	44.9	466.16	467.00	30.3	6,150	0.49%
2024/01/03	116	470.53	119.3	469.87	472.00	-3.3	6,226	-0.05%	大買/大賣/
2024/01/02	64.1	461.80	89	462.08	459.50	-24.9	6,177	-0.40%
2023/12/29	31.5	469.58	26.1	468.13	469.00	5.4	6,217	0.09%
2023/12/28	56.1	468.92	71.4	468.44	465.50	-15.3	6,290	-0.24%
2023/12/27	88.9	469.10	101.4	469.61	472.00	-12.5	6,397	-0.20%	大賣/
2023/12/26	48.7	463.72	60.2	463.44	462.00	-11.5	6,452	-0.18%
2023/12/25	54.9	459.50	77.6	459.60	456.50	-22.8	6,524	-0.35%
2023/12/22	106.7	454.19	85.9	452.88	457.50	20.8	6,603	0.31%	大買/
2023/12/21	18.9	435.42	20.1	435.16	444.00	-1.2	6,757	-0.02%
2023/12/20	22.6	443.17	17.6	443.02	439.00	5	6,967	0.07%
2023/12/19	52.8	441.19	70.1	442.24	439.00	-17.3	7,147	-0.24%
2023/12/18	34	454.78	34.1	451.57	449.50	-0.1	7,374	0.00%
2023/12/15	181.2	463.58	185.4	464.78	452.50	-4.2	7,559	-0.06%	大買/大賣/
2023/12/14	180.9	458.02	182.2	457.82	460.50	-1.3	7,734	-0.02%	大買/大賣/
2023/12/13	50.5	443.06	50.4	443.77	446.00	0.1	7,865	0.00%
2023/12/12	260.5	445.53	243.5	445.97	443.50	17	8,084	0.21%	大買/大賣/
2023/12/11	104.1	431.69	104	433.29	430.00	0.1	8,065	0.00%	大買/大賣/
2023/12/08	57.6	443.91	77	442.75	440.50	-19.4	8,053	-0.24%
2023/12/07	107.2	431.00	122.3	432.25	436.00	-15.1	8,039	-0.19%	大買/大賣/
2023/12/06	158.2	444.19	246	444.62	436.50	-87.8	8,040	-1.09%	大買/大賣/
2023/12/05	54.1	453.32	63.2	452.79	452.00	-9.1	8,017	-0.11%
2023/12/04	153.3	470.07	174.6	469.45	460.00	-21.3	8,050	-0.26%	大買/大賣/
2023/12/01	82.8	470.60	93	468.67	469.00	-10.2	8,097	-0.13%
2023/11/30	99.4	469.45	107.5	468.36	468.00	-8.1	8,371	-0.10%	大賣/
2023/11/29	281.7	457.50	231	457.18	471.00	50.7	8,353	0.61%	大買/大賣/
2023/11/28	54.7	438.90	53.6	441.31	444.50	1	8,260	0.01%
2023/11/27	51.5	436.59	55.8	436.28	430.50	-4.2	8,247	-0.05%
2023/11/24	31.2	445.97	33	446.33	447.00	-1.8	8,267	-0.02%
2023/11/22	46.2	452.64	57	452.63	452.50	-10.8	8,260	-0.13%
2023/11/21	167.7	452.73	119.4	455.77	447.50	48.4	8,236	0.59%	大買/大賣/
2023/11/20	100	452.07	106	453.03	449.50	-6.1	8,221	-0.07%	大賣/
2023/11/17	319.4	448.84	347.8	448.27	456.00	-28.4	8,215	-0.35%	大買/大賣/
2023/11/16	121.6	437.05	133.5	439.11	435.00	-11.8	8,146	-0.15%	大買/大賣/
2023/11/15	287.5	449.28	237.5	451.51	444.00	50	8,111	0.62%	大買/大賣/
2023/11/14	98.5	425.60	68.3	427.66	432.50	30.2	7,988	0.38%
2023/11/13	176.4	421.60	125.8	421.06	422.00	50.5	7,990	0.63%	大買/大賣/
2023/11/10	84.1	404.90	75.3	406.60	409.50	8.8	7,913	0.11%
2023/11/09	85.2	412.37	96.6	411.82	410.00	-11.4	7,901	-0.14%
2023/11/08	142.7	416.94	112.6	418.67	411.00	30.1	7,892	0.38%	大買/大賣/
2023/11/07	84.3	416.47	104.6	417.61	420.00	-20.3	7,807	-0.26%	大賣/
2023/11/06	190.1	410.09	175.4	411.31	416.00	14.7	7,822	0.19%	大買/大賣/
2023/11/03	839.6	400.55	804.1	401.35	410.00	35.5	7,733	0.46%	大買/大賣/
2023/11/02	410.8	388.16	342.4	387.90	397.50	68.4	7,425	0.92%	大買/大賣/
2023/11/01	91.5	361.66	52.5	361.25	361.50	39	7,250	0.54%
2023/10/31	132.2	367.60	130.4	369.32	357.00	1.8	7,338	0.02%	大買/大賣/
2023/10/30	131.4	371.92	133.1	372.32	375.50	-1.7	7,436	-0.02%	大買/大賣/
2023/10/27	83	364.39	94.3	365.91	361.50	-11.3	7,542	-0.15%
2023/10/26	65	371.78	76	372.86	368.00	-11	7,878	-0.14%
2023/10/25	192.9	381.32	206.3	382.45	382.50	-13.4	8,188	-0.16%	大買/大賣/
2023/10/24	40	367.18	45.5	365.53	368.50	-5.5	8,301	-0.07%
2023/10/23	36.3	368.84	34.4	371.81	366.00	1.9	8,311	0.02%
2023/10/20	112.6	370.66	109.6	367.57	377.50	3	8,316	0.04%	大買/大賣/
2023/10/19	179.8	373.54	102.7	369.44	374.50	77.1	8,260	0.93%	大買/大賣/
2023/10/18	179	374.96	165.6	376.50	370.00	13.4	8,229	0.16%	大買/大賣/
2023/10/17	156.7	382.43	271.5	382.46	383.00	-114.7	8,177	-1.40%	大買/大賣/鉅額交易
2023/10/16	211.1	374.37	206.5	375.66	372.50	4.6	8,093	0.06%	大買/大賣/
2023/10/13	139.3	388.34	151.1	387.49	390.00	-11.9	7,975	-0.15%	大買/大賣/
2023/10/12	130.6	382.84	123	383.09	389.50	7.6	7,929	0.10%	大買/大賣/
2023/10/11	191.1	381.10	235	383.98	372.00	-43.9	7,905	-0.56%	大買/大賣/
2023/10/06	44	381.65	44.6	381.93	379.00	-0.6	7,881	-0.01%
2023/10/05	98	385.66	106.4	385.88	383.50	-8.4	7,902	-0.11%	大賣/
2023/10/04	70	379.72	84.6	380.86	386.00	-14.6	7,885	-0.18%
2023/10/03	277.9	392.36	249.8	392.97	387.50	28.1	7,826	0.36%	大買/大賣/
2023/10/02	154.7	395.17	166	396.35	396.00	-11.3	7,716	-0.15%	大買/大賣/
2023/09/28	135.8	388.27	157.7	389.29	383.00	-21.8	7,663	-0.29%	大買/大賣/
2023/09/27	176.9	385.03	193.7	385.84	392.00	-16.8	7,630	-0.22%	大買/大賣/
2023/09/26	394.4	393.22	389.9	395.65	385.50	4.4	7,582	0.06%	大買/大賣/
2023/09/25	459.1	391.87	491.4	392.39	395.50	-32.3	7,406	-0.44%	大買/大賣/
2023/09/22	363	377.51	374	376.72	386.00	-11	7,204	-0.15%	大買/大賣/
2023/09/21	474.3	376.40	499.1	376.71	382.00	-24.7	7,053	-0.35%	大買/大賣/
2023/09/20	426.8	370.34	489	370.57	373.50	-62.2	6,807	-0.91%	大買/大賣/
2023/09/19	506.8	372.46	555.5	373.87	360.50	-48.6	6,628	-0.73%	大買/大賣/
2023/09/18	482.7	371.12	520	371.52	371.50	-37.3	6,398	-0.58%	大買/大賣/
2023/09/15	494.7	362.54	515	363.52	363.00	-20.3	6,188	-0.33%	大買/大賣/
2023/09/14	238.9	342.16	203.2	341.77	348.00	35.6	5,976	0.60%	大買/大賣/
2023/09/13	98	331.94	92.6	332.38	331.50	5.4	5,888	0.09%
2023/09/12	34.1	327.83	44.5	328.92	327.00	-10.4	5,869	-0.18%
2023/09/11	87	329.87	144.4	330.95	325.50	-57.4	5,939	-0.97%	大賣/
2023/09/08	83	343.78	100.1	346.32	339.00	-17.1	5,925	-0.29%
2023/09/07	75	352.31	76.5	352.63	350.00	-1.5	5,965	-0.03%
2023/09/06	310	356.33	391	356.34	351.50	-81	5,970	-1.36%	大買/大賣/
2023/09/05	979.7	364.50	693.9	365.86	354.00	285.9	5,888	4.85%	大買/大賣/鉅額交易
2023/09/04	149	345.46	61.1	345.97	353.00	87.9	5,656	1.55%	大買/
2023/09/01	97	328.61	68.4	331.69	321.00	28.6	5,696	0.50%
2023/08/31	41	331.45	40.9	331.49	328.00	0.1	5,764	0.00%
2023/08/30	48.5	330.10	64.2	329.36	330.50	-15.7	5,788	-0.27%
2023/08/29	10	318.75	13	318.19	321.50	-3	5,893	-0.05%
2023/08/28	68	321.43	168.9	321.56	321.00	-100.9	6,021	-1.68%	大賣/
2023/08/25	66	327.44	82	329.32	327.00	-16	6,389	-0.25%
2023/08/24	93.4	334.88	78.4	337.63	328.50	15.1	6,525	0.23%
2023/08/23	76	327.01	72	327.58	332.00	4.1	6,597	0.06%
2023/08/22	208.2	333.60	174.5	335.36	329.00	33.7	6,661	0.51%	大買/大賣/
2023/08/21	45.2	323.47	45.8	321.88	322.00	-0.7	6,737	-0.01%
2023/08/18	104.1	321.31	115.1	323.33	315.50	-11.1	6,747	-0.16%	大買/大賣/
2023/08/17	169	331.94	138.8	331.67	334.00	30.2	6,739	0.45%	大買/大賣/
2023/08/16	52	320.97	33.3	319.44	321.00	18.7	6,719	0.28%
2023/08/15	73	320.28	71.6	320.55	317.50	1.4	6,849	0.02%
2023/08/14	60	316.42	64.9	316.17	314.50	-4.9	6,979	-0.07%
2023/08/11	73	327.94	76	329.67	325.50	-3	6,961	-0.04%
2023/08/10	334.1	333.68	369.1	335.99	327.00	-35.1	6,969	-0.50%	大買/大賣/
2023/08/09	193	352.46	208	353.68	345.00	-15	6,893	-0.22%	大買/大賣/
2023/08/08	139.6	353.57	139.1	352.79	351.00	0.5	6,853	0.01%	大買/大賣/
2023/08/07	252	350.81	209.1	350.12	356.00	42.9	6,835	0.63%	大買/大賣/
2023/08/04	280	346.76	282	348.34	343.00	-2	6,781	-0.03%	大買/大賣/
2023/08/02	569.6	367.33	566.7	369.06	348.00	3	6,690	0.04%	大買/大賣/
2023/08/01	434.9	381.99	517.9	382.58	386.50	-83	6,568	-1.26%	大買/大賣/
2023/07/31	1,215	389.20	1,242.5	389.69	381.50	-27.5	6,503	-0.42%	大買/大賣/
2023/07/28	847.8	365.64	768.4	362.98	379.50	79.3	6,140	1.29%	大買/大賣/
2023/07/27	452.2	334.32	395.2	334.22	345.00	57.1	5,791	0.99%	大買/大賣/
2023/07/26	111	316.05	108	315.93	314.00	3	5,613	0.05%	大買/大賣/
2023/07/25	73	310.55	67.3	310.03	310.50	5.7	5,615	0.10%
2023/07/24	42	301.27	41.7	301.63	300.00	0.3	5,623	0.00%
2023/07/21	85.1	297.21	86	298.13	307.50	-1	5,689	-0.02%
2023/07/20	72	308.76	73.1	310.78	305.50	-1.1	5,775	-0.02%
2023/07/19	60	317.23	73	317.68	316.50	-13	5,780	-0.22%
2023/07/18	63.1	315.75	108	312.44	308.50	-45	5,807	-0.77%	大賣/
2023/07/17	72.1	312.99	89	312.83	316.50	-16.9	5,838	-0.29%
2023/07/14	142	319.26	144.4	319.36	315.00	-2.4	5,845	-0.04%	大買/大賣/
2023/07/13	144	324.17	145	323.89	324.50	-1	5,826	-0.02%	大買/大賣/
2023/07/12	94	322.44	127.1	323.62	316.00	-33.1	5,775	-0.57%	大賣/
2023/07/11	76	325.93	72	327.07	320.50	4	5,785	0.07%
2023/07/10	65.8	318.25	67	318.12	321.00	-1.2	5,805	-0.02%
2023/07/07	73	309.53	183.8	309.39	310.00	-110.8	5,846	-1.90%	大賣/鉅額交易
2023/07/06	118	318.14	114	319.58	315.00	4	5,865	0.07%	大買/大賣/
2023/07/05	146	316.43	157	317.41	323.50	-11	5,874	-0.19%	大買/大賣/
2023/07/04	67	312.67	73.2	313.44	316.00	-6.2	5,886	-0.11%
2023/07/03	19.1	302.20	11.4	303.06	301.00	7.6	5,901	0.13%
2023/06/30	24	301.04	26	301.63	304.00	-2	5,996	-0.03%
2023/06/29	55	297.89	54.7	298.00	300.00	0.3	6,035	0.00%
2023/06/28	27	293.04	25.1	294.15	291.00	1.9	6,079	0.03%
2023/06/27	50	295.84	54.1	295.54	292.50	-4.1	6,179	-0.07%
2023/06/26	71.1	299.36	57.5	300.25	296.50	13.6	6,191	0.22%
2023/06/21	35	313.73	50.5	314.35	311.50	-15.5	6,270	-0.25%
2023/06/20	51	330.97	49.3	331.39	322.50	1.7	6,406	0.03%
2023/06/19	14	332.43	14.6	334.27	332.50	-0.6	6,509	-0.01%
2023/06/16	46	334.35	32.4	336.69	331.50	13.7	6,804	0.20%
2023/06/15	64.2	340.87	73.1	342.30	337.50	-9	7,098	-0.13%
2023/06/14	65	332.44	51.6	331.97	332.00	13.4	7,290	0.18%
2023/06/13	178.9	340.48	189	340.74	337.00	-10.1	7,439	-0.14%	大買/大賣/
2023/06/12	100.5	333.96	121.3	335.03	333.00	-20.8	7,583	-0.27%	大賣/
2023/06/09	53.1	329.95	52.1	330.15	325.50	1	7,642	0.01%
2023/06/08	92.2	328.66	167.4	329.62	323.50	-75.2	7,780	-0.97%	大賣/
2023/06/07	155.9	342.42	140.5	343.65	339.00	15.4	7,849	0.20%	大買/大賣/
2023/06/06	299.4	336.97	251	337.16	337.00	48.4	8,050	0.60%	大買/大賣/
2023/06/05	89.4	334.21	94	334.84	328.50	-4.6	8,003	-0.06%
2023/06/02	274.5	345.64	287.8	347.06	336.00	-13.4	8,006	-0.17%	大買/大賣/
2023/06/01	232.1	342.22	264.7	342.66	348.50	-32.6	7,925	-0.41%	大買/大賣/
2023/05/31	820.9	349.77	769.8	350.29	340.00	51	8,057	0.63%	大買/大賣/
2023/05/30	279.1	333.54	281	334.51	332.00	-1.9	7,784	-0.02%	大買/大賣/
2023/05/29	235.5	324.43	225	325.00	328.50	10.5	7,820	0.13%	大買/大賣/
2023/05/26	186	316.47	181	317.31	310.50	5	7,933	0.06%	大買/大賣/
2023/05/25	375.2	327.43	364.7	329.80	317.50	10.5	8,093	0.13%	大買/大賣/
2023/05/24	52	310.77	39	309.91	314.50	13	8,079	0.16%
2023/05/23	93	309.89	81	311.00	310.00	12	8,320	0.14%
2023/05/22	70	307.80	153.6	314.00	304.50	-83.6	8,621	-0.97%	大賣/
2023/05/19	293	310.15	174.3	310.04	311.50	118.7	8,783	1.35%	大買/大賣/鉅額交易
2023/05/18	217.5	300.16	139	300.00	304.50	78.5	8,778	0.89%	大買/大賣/
2023/05/17	66	284.14	11.3	282.16	284.00	54.7	8,712	0.63%
2023/05/16	25	283.52	25.4	284.10	280.00	-0.4	8,767	0.00%
2023/05/15	38.1	277.80	33.9	279.63	276.00	4.2	8,856	0.05%
2023/05/12	30	280.50	31.8	281.38	286.00	-1.8	8,969	-0.02%
2023/05/11	18	281.69	17.6	282.00	278.00	0.4	9,121	0.00%
2023/05/10	25	277.80	11.5	277.69	282.00	13.5	9,270	0.15%
2023/05/09	36	279.35	36.5	279.97	277.50	-0.5	9,322	-0.01%
2023/05/08	65	286.99	53.5	288.77	283.00	11.5	9,412	0.12%
2023/05/05	205	285.63	167.1	287.16	283.00	37.9	9,555	0.40%	大買/大賣/
2023/05/04	29	276.09	31.9	276.28	276.00	-2.9	9,619	-0.03%
2023/05/03	32	278.17	27.8	279.67	275.50	4.2	9,693	0.04%
2023/05/02	79.6	283.87	45.2	283.43	283.50	34.4	9,732	0.35%
2023/04/28	72	279.65	64.1	279.06	279.50	7.9	9,742	0.08%
2023/04/27	58	273.29	53.2	272.48	273.50	4.8	9,691	0.05%
2023/04/26	163.5	269.24	148.3	268.40	271.50	15.2	9,643	0.16%	大買/大賣/
2023/04/25	153.2	276.83	912	274.34	272.00	-758.7	9,564	-7.93%	大買/大賣/鉅額交易
2023/04/24	59	290.31	66.1	290.79	290.50	-7.1	9,456	-0.08%
2023/04/21	85	294.39	98.7	295.28	291.00	-13.7	9,423	-0.15%
2023/04/20	87.1	302.41	87.6	303.12	301.00	-0.6	9,374	-0.01%
2023/04/19	44.1	306.88	43.3	308.07	303.50	0.7	9,346	0.01%
2023/04/18	177	315.88	80	316.04	311.50	97	9,321	1.04%	大買/
2023/04/17	120.1	314.60	19.4	313.41	315.00	100.7	9,266	1.09%	大買/
2023/04/14	42	313.51	37.5	312.07	313.00	4.5	9,239	0.05%
2023/04/13	126.2	316.34	113.9	317.15	311.00	12.3	9,183	0.13%	大買/大賣/
2023/04/12	186	324.78	116.9	324.40	325.50	69.2	9,112	0.76%	大買/大賣/
2023/04/11	84.1	322.72	81	324.21	320.00	3.1	9,043	0.03%
2023/04/10	121	328.14	110	329.44	326.00	11	9,013	0.12%	大買/大賣/
2023/04/07	50.1	326.14	51.4	326.96	324.50	-1.4	8,947	-0.02%
2023/04/06	105	319.08	105.6	319.18	323.00	-0.6	8,877	-0.01%	大買/大賣/
2023/03/31	83	317.11	122.7	318.47	324.00	-39.7	8,813	-0.45%	大賣/
2023/03/30	4	311.75	7.3	316.27	310.50	-3.3	8,695	-0.04%
2023/03/29	7.1	306.46	8.7	308.14	306.00	-1.6	8,645	-0.02%
2023/03/28	16.1	322.87	12	324.38	315.00	4.1	8,601	0.05%
2023/03/27	9	320.33	20.7	319.70	316.50	-11.7	8,485	-0.14%
2023/03/24	23.5	333.57	17	334.49	325.50	6.5	8,469	0.08%
2023/03/23	192.6	329.40	202.1	328.52	334.50	-9.5	8,363	-0.11%	大買/大賣/
2023/03/22	178.3	327.94	246.7	327.85	323.50	-68.4	8,242	-0.83%	大買/大賣/
2023/03/21	611.7	329.00	628.2	329.64	325.00	-16.5	8,118	-0.20%	大買/大賣/
2023/03/20	390.9	318.22	371.2	318.84	324.50	19.7	7,812	0.25%	大買/大賣/
2023/03/17	515	305.26	494	305.00	303.50	21	7,499	0.28%	大買/大賣/
2023/03/16	378	295.67	375	296.60	296.00	3	7,232	0.04%	大買/大賣/
2023/03/15	276.9	301.49	270	302.31	295.00	6.9	7,106	0.10%	大買/大賣/
2023/03/14	178	291.92	178	293.15	289.00	0	6,909	0.00%	大買/大賣/
2023/03/13	322	288.68	279.9	286.74	297.00	42.2	6,875	0.61%	大買/大賣/
2023/03/10	170.1	292.18	134	293.02	291.50	36.1	6,741	0.53%	大買/大賣/
2023/03/09	342.1	296.68	331	296.80	295.00	11.1	6,660	0.17%	大買/大賣/
2023/03/08	162.1	283.11	107	283.03	283.50	55.1	6,405	0.86%	大買/大賣/
2023/03/07	67.6	282.22	67.5	282.51	281.50	0.2	6,414	0.00%
2023/03/06	150.2	283.11	140	285.14	280.50	10.2	6,421	0.16%	大買/大賣/
2023/03/03	420	280.42	411.8	282.60	283.00	8.2	6,468	0.13%	大買/大賣/
2023/03/02	134	288.83	137	289.81	287.00	-3	6,412	-0.05%	大買/大賣/
2023/03/01	150.7	288.65	162	288.85	290.00	-11.3	6,335	-0.18%	大買/大賣/
2023/02/24	356.5	286.75	369.4	288.08	283.00	-13	6,277	-0.21%	大買/大賣/
2023/02/23	268.2	280.10	216	280.23	289.50	52.2	6,234	0.84%	大買/大賣/
2023/02/22	206	267.60	212.1	268.53	266.50	-6.1	6,186	-0.10%	大買/大賣/
2023/02/21	615	283.43	368.9	283.81	281.50	246.1	6,136	4.01%	大買/大賣/鉅額交易
2023/02/20	479	271.36	379.1	270.58	280.00	99.9	6,047	1.65%	大買/大賣/
2023/02/17	248.4	256.67	256.9	257.03	260.00	-8.4	5,796	-0.15%	大買/大賣/
2023/02/16	170.1	247.67	165	247.77	252.00	5.1	5,679	0.09%	大買/大賣/
2023/02/15	142	238.50	142.2	238.58	235.50	-0.2	5,670	0.00%	大買/大賣/
2023/02/14	84	247.36	87.1	247.44	246.00	-3.1	5,652	-0.06%
2023/02/13	184.1	249.25	180.1	250.24	244.00	3.9	5,834	0.07%	大買/大賣/
2023/02/10	280	253.20	283.3	253.49	247.00	-3.3	5,986	-0.05%	大買/大賣/
2023/02/09	129	264.72	175.4	265.81	262.00	-46.4	5,936	-0.78%	大買/大賣/
2023/02/08	45	257.44	47.1	253.13	268.00	-2	5,802	-0.03%
2023/02/07	134.5	247.44	98	246.87	244.00	36.5	5,686	0.64%	大買/
2023/02/06	195.6	245.11	206	245.43	245.50	-10.4	5,694	-0.18%	大買/大賣/
2023/02/03	172.7	241.68	155	246.84	247.50	17.7	5,663	0.31%	大買/大賣/
2023/02/02	44.5	228.94	41	227.46	233.50	3.5	5,633	0.06%
2023/02/01	26.6	216.46	12	213.21	219.00	14.6	5,538	0.26%
2023/01/31	16.1	207.89	8	205.56	210.00	8.1	5,479	0.15%
2023/01/30	34.7	200.31	20	200.88	201.50	14.7	5,428	0.27%
2023/01/17	3	188.00	3	188.33	187.50	0	5,478	0.00%
2023/01/16	29	187.24	3	186.50	188.50	26	5,568	0.47%
2023/01/13	38	183.96	22	184.32	183.00	16	5,575	0.29%
2023/01/12	16	186.59	12	188.00	186.00	4	5,579	0.07%
2023/01/11	20	189.50	10	188.75	190.00	10	5,572	0.18%
2023/01/10	30	187.32	3	186.33	188.00	27	5,560	0.49%
2023/01/09	23	186.83	4	186.50	186.50	19	5,541	0.34%
2023/01/06	9	181.06	3	181.17	182.00	6	5,521	0.11%
2023/01/05	13	175.08	12.3	175.38	175.00	0.7	5,521	0.01%
2023/01/04	3	175.33	4.4	174.44	176.00	-1.4	5,547	-0.03%
2023/01/03	2	167.50	2	170.48	174.00	0	5,563	0.00%
2022/12/30	8	165.44	7.3	169.51	165.00	0.7	5,557	0.01%
2022/12/29	5	165.20	3	164.52	168.00	2	5,567	0.04%
2022/12/28	15	166.63	35.5	167.38	166.50	-20.5	5,593	-0.37%
2022/12/27	1	172.50	1	170.00	172.50	0	5,615	0.00%
2022/12/26	10	170.10	11.7	167.61	170.50	-1.7	5,650	-0.03%
2022/12/23	3	168.83	10.7	167.99	170.00	-7.7	5,678	-0.14%
2022/12/22	15	170.60	16.6	172.99	170.00	-1.6	5,695	-0.03%
2022/12/21	15	172.23	30.2	171.85	172.00	-15.2	5,733	-0.26%
2022/12/20	26	174.21	35.4	176.52	172.00	-9.4	5,756	-0.16%
2022/12/19	0	0.00	2.8	178.27	181.50	-2.8	5,757	-0.05%
2022/12/16	15	180.10	24.4	179.84	181.00	-9.4	5,766	-0.16%
2022/12/15	16	186.59	18.5	186.96	186.00	-2.5	5,749	-0.04%
2022/12/14	9	186.06	5.8	186.19	190.50	3.2	5,737	0.06%
2022/12/13	11	184.64	13.1	186.26	184.50	-2.1	5,696	-0.04%
2022/12/12	30	185.85	29.5	184.78	186.00	0.5	5,677	0.01%
2022/12/09	13	186.96	11.3	187.31	186.50	1.7	5,677	0.03%
2022/12/08	5	188.00	5.5	189.49	187.00	-0.5	5,682	-0.01%
2022/12/07	20	190.48	20.3	190.12	187.50	-0.3	5,668	-0.01%
2022/12/06	12	199.17	18.2	201.70	195.50	-6.2	5,611	-0.11%
2022/12/05	58	207.17	63	211.42	207.00	-5	5,568	-0.09%
2022/12/02	49	209.00	57	206.26	209.00	-8	5,496	-0.15%
2022/12/01	11	207.05	56.4	204.56	206.50	-45.4	5,505	-0.82%
2022/11/30	19	198.47	22.9	200.29	198.00	-3.9	5,487	-0.07%
2022/11/29	16	196.44	55.4	197.11	199.00	-39.4	5,520	-0.71%
2022/11/28	22	203.11	25.6	204.42	202.00	-3.6	5,519	-0.07%
2022/11/25	104	207.58	156.9	209.99	207.50	-52.9	5,661	-0.93%	大買/大賣/
2022/11/24	112	209.40	12.1	209.45	213.50	99.9	5,546	1.80%	大買/
2022/11/23	47	199.65	23	199.22	199.00	24	5,324	0.45%
2022/11/22	60	198.68	52.9	201.01	197.00	7.1	5,282	0.13%
2022/11/21	46	207.48	98	204.70	207.00	-52	5,187	-1.00%
2022/11/18	105	197.99	42	193.08	203.00	63	5,054	1.25%	大買/
2022/11/17	95	190.55	81	189.59	191.00	14	4,838	0.29%
2022/11/16	74	187.33	116.1	186.41	192.50	-42.1	4,733	-0.89%	大賣/
2022/11/15	63	178.20	88.1	176.62	180.50	-25.1	4,545	-0.55%
2022/11/14	73	180.27	31.3	180.60	179.50	41.7	4,463	0.94%
2022/11/11	52	179.01	152.9	176.94	175.50	-100.9	4,397	-2.30%	大賣/
2022/11/10	46	171.38	39.3	173.46	171.00	6.7	4,261	0.16%
2022/11/09	219	176.92	122.3	177.53	177.00	96.7	4,222	2.29%	大買/大賣/
2022/11/08	1,177	179.51	1,129.5	177.90	169.00	47.5	4,037	1.18%	大買/大賣/
2022/11/07	14	164.14	15	163.00	164.50	-1	3,854	-0.03%
2022/11/04	36	158.56	53	159.71	158.00	-17	3,799	-0.45%
2022/11/03	54	155.57	30	152.18	159.00	24	3,761	0.64%
2022/11/02	2	156.00	14	155.39	155.50	-12	3,700	-0.32%
2022/11/01	91	152.00	88	149.32	153.00	3	3,633	0.08%
2022/10/31	84	145.75	54.6	144.99	151.00	29.4	3,568	0.82%
2022/10/28	51	139.12	54.5	141.97	139.00	-3.5	3,427	-0.10%
2022/10/27	33	143.36	4.5	142.46	147.00	28.5	3,392	0.84%
2022/10/26	23	139.13	6	139.42	137.50	17	3,406	0.50%
2022/10/25	75	143.31	72.9	145.44	140.00	2.1	3,459	0.06%
2022/10/24	46	155.62	19.8	156.73	150.50	26.2	3,371	0.78%
2022/10/21	11	151.41	4	151.62	146.00	7	3,305	0.21%
2022/10/20	62.1	149.40	39.2	147.94	153.00	22.9	3,310	0.69%
2022/10/19	3.1	149.57	7	151.98	148.50	-4	3,323	-0.12%
2022/10/18	41.5	151.43	23.7	150.48	152.50	17.8	3,327	0.53%
2022/10/17	0.6	145.66	5.3	148.70	149.00	-4.7	3,405	-0.14%
2022/10/14	17.7	147.84	11	147.14	147.50	6.7	3,471	0.19%
2022/10/13	12.9	138.56	57.2	142.31	137.50	-44.3	3,573	-1.24%
2022/10/12	25.3	146.83	52.9	144.62	145.50	-27.6	3,562	-0.77%
2022/10/11	11	149.18	87.1	147.21	146.00	-76.1	3,607	-2.11%
2022/10/07	5	161.30	3	159.33	157.00	2	3,625	0.06%
2022/10/06	0	0.00	7	161.43	161.00	-7	3,655	-0.19%
2022/10/05	2	159.00	11	159.05	158.50	-9	3,665	-0.25%
2022/10/04	63	158.94	105	158.34	158.50	-42	3,686	-1.14%	大賣/
2022/10/03	6	154.58	2.1	153.35	153.00	3.9	3,673	0.11%
2022/09/30	33	152.12	2	147.25	153.00	31	3,686	0.84%
2022/09/29	1	152.00	1.5	148.67	147.00	-0.5	3,690	-0.01%
2022/09/28	3	148.17	10.6	151.99	146.00	-7.6	3,721	-0.20%
2022/09/27	22	153.57	15	153.70	155.00	7	3,758	0.19%
2022/09/26	19.2	153.41	18.9	154.96	149.00	0.3	3,792	0.01%
2022/09/23	8.2	162.85	8.3	164.75	161.50	-0.1	3,850	0.00%
2022/09/22	24	165.46	5.7	165.77	166.50	18.3	3,904	0.47%
2022/09/21	6	167.83	26.7	168.15	168.50	-20.7	3,906	-0.53%
2022/09/20	4	169.25	4.2	171.63	169.00	-0.2	3,926	-0.01%
2022/09/19	6	169.75	3.7	170.64	168.50	2.3	3,966	0.06%
2022/09/16	9	171.56	10.6	174.67	170.50	-1.6	3,991	-0.04%
2022/09/15	12	177.54	8.7	176.20	175.50	3.3	4,028	0.08%
2022/09/14	9	170.89	11.6	171.23	174.50	-2.6	4,052	-0.06%
2022/09/13	8	178.00	4.6	176.01	176.50	3.4	4,056	0.08%
2022/09/12	15	175.83	9	175.84	175.00	6	4,086	0.15%
2022/09/08	12	172.21	22.8	172.19	172.50	-10.8	4,101	-0.26%
2022/09/07	39.1	172.56	50.4	172.95	171.00	-11.3	4,104	-0.28%
2022/09/06	40	181.68	64.6	183.88	178.50	-24.6	4,071	-0.61%
2022/09/05	29	192.14	71.8	193.04	190.00	-42.8	4,054	-1.06%
2022/09/02	19	204.16	26.2	205.86	201.00	-7.2	4,027	-0.18%
2022/09/01	63.2	212.44	45.3	210.80	205.50	17.9	3,975	0.45%
2022/08/31	15	200.83	8.1	198.86	204.00	6.9	3,791	0.18%
2022/08/30	16	196.66	21.7	196.96	196.50	-5.7	3,878	-0.15%
2022/08/29	10	195.85	20.8	195.61	196.00	-10.8	3,916	-0.27%
2022/08/26	16	209.03	25.6	210.16	205.00	-9.6	3,956	-0.24%
2022/08/25	27.8	211.36	7.1	209.63	208.00	20.7	4,060	0.51%
2022/08/24	8	199.00	8.2	201.08	198.50	-0.2	4,090	0.00%
2022/08/23	3	201.00	4.5	198.31	200.50	-1.5	4,129	-0.04%
2022/08/22	8	200.81	7.8	202.58	200.00	0.2	4,201	0.00%
2022/08/19	41	206.04	54	209.04	206.00	-13	4,237	-0.31%
2022/08/18	29	209.67	13.4	207.25	209.00	15.7	4,252	0.37%
2022/08/17	8.3	206.48	6	205.33	206.50	2.3	4,228	0.06%
2022/08/16	15	205.10	16.6	205.94	205.00	-1.6	4,264	-0.04%
2022/08/15	24	207.31	19	207.71	210.00	5	4,273	0.12%
2022/08/12	46.6	198.70	17.8	195.84	200.00	28.8	4,316	0.67%
2022/08/11	11.1	189.45	9.4	189.40	190.00	1.7	4,317	0.04%
2022/08/10	22.2	184.72	28.9	185.87	183.00	-6.7	4,331	-0.15%
2022/08/09	14	189.68	11.3	189.78	190.50	2.7	4,396	0.06%
2022/08/08	3.1	190.02	3.6	189.39	189.50	-0.5	4,566	-0.01%
2022/08/05	17	194.71	13.4	194.18	193.00	3.6	4,787	0.08%
2022/08/04	43.1	188.91	48.3	186.95	191.50	-5.2	4,911	-0.11%
2022/08/03	140	193.63	74	192.13	189.00	66	4,892	1.35%	大買/
2022/08/02	48.2	191.76	174.7	191.95	190.50	-126.6	4,873	-2.60%	大賣/鉅額交易
2022/08/01	25	204.70	91.2	204.52	204.00	-66.2	4,837	-1.37%
2022/07/29	69	204.20	29.7	202.34	201.00	39.3	4,791	0.82%
2022/07/28	38	198.57	38.5	202.61	198.00	-0.5	4,824	-0.01%
2022/07/27	30	201.20	26.9	200.01	202.00	3.1	4,829	0.06%
2022/07/26	55.1	199.89	70.4	201.64	199.50	-15.3	4,878	-0.31%
2022/07/25	11.1	209.93	11.4	208.51	210.50	-0.3	4,856	-0.01%
2022/07/22	48	213.88	45.8	218.07	213.00	2.2	4,860	0.05%
2022/07/21	17	217.18	27.1	214.62	219.00	-10.1	4,805	-0.21%
2022/07/20	63.8	213.74	44.1	213.29	212.50	19.7	4,748	0.42%
2022/07/19	15	203.33	20.7	203.69	203.00	-5.7	4,654	-0.12%
2022/07/18	43	209.37	27.3	208.15	207.50	15.7	4,662	0.34%
2022/07/15	28	203.66	26.2	204.02	206.00	1.8	4,587	0.04%
2022/07/14	19	195.03	17	198.26	201.50	2	4,559	0.04%
2022/07/13	35	195.20	47.8	196.80	194.50	-12.8	4,542	-0.28%
2022/07/12	69	191.46	67.9	189.95	191.00	1.1	4,551	0.02%
2022/07/11	47.2	201.91	65.4	198.99	200.50	-18.2	4,544	-0.40%
2022/07/08	71	203.30	39.4	202.13	202.50	31.6	4,523	0.70%
2022/07/07	23	195.30	30.2	194.77	199.00	-7.2	4,484	-0.16%
2022/07/06	45	195.17	76.1	198.58	190.50	-31.1	4,453	-0.70%
2022/07/05	100	198.20	60.1	195.70	198.00	39.9	4,428	0.90%
2022/07/04	69	200.30	36.9	198.30	198.00	32.1	4,358	0.74%
2022/07/01	76.4	204.11	64.2	202.28	192.50	12.2	4,302	0.28%
2022/06/30	83.2	214.17	98.2	212.87	209.00	-15	4,206	-0.36%
2022/06/29	28	225.34	26.6	224.98	227.00	1.4	4,161	0.03%
2022/06/28	39	225.97	59.4	226.00	227.00	-20.4	4,153	-0.49%
2022/06/27	83	233.14	65.4	233.11	232.50	17.6	4,141	0.42%
2022/06/24	61	223.98	32.6	223.31	221.00	28.4	4,098	0.69%
2022/06/23	53.2	220.57	55	220.34	219.50	-1.7	4,074	-0.04%
2022/06/22	55	224.08	46.4	222.87	216.50	8.6	4,037	0.21%
2022/06/21	15	232.00	12.9	232.50	233.00	2.1	3,991	0.05%
2022/06/20	22	240.64	35.5	243.26	235.00	-13.5	4,000	-0.34%
2022/06/17	17.8	254.96	55.5	258.48	255.50	-37.8	3,966	-0.95%
2022/06/16	24	268.73	82.5	267.18	257.00	-58.5	3,957	-1.48%
2022/06/15	25.1	271.48	43.9	271.84	269.50	-18.8	3,963	-0.47%
2022/06/14	20.6	269.53	37.3	269.52	271.50	-16.7	3,996	-0.42%
2022/06/13	31.2	279.48	43.7	281.81	274.00	-12.5	4,007	-0.31%
2022/06/10	34	296.75	37.9	296.78	296.50	-3.9	4,041	-0.10%
2022/06/09	32	302.89	30.1	304.37	302.00	1.9	4,034	0.05%
2022/06/08	276.4	309.84	318.7	309.69	307.00	-42.3	4,028	-1.05%	大買/大賣/
2022/06/07	21.1	300.67	86.4	299.58	302.00	-65.3	3,963	-1.65%
2022/06/06	125.8	297.92	107	302.99	297.50	18.7	3,947	0.47%	大買/大賣/
2022/06/02	275	309.82	173.7	311.43	303.50	101.3	3,947	2.57%	大買/大賣/鉅額交易
2022/06/01	260.3	318.73	51	309.48	321.50	209.3	3,855	5.43%	大買/鉅額交易
2022/05/31	57.2	290.99	71	288.95	292.50	-13.8	3,784	-0.36%
2022/05/30	92.7	291.16	91	287.83	291.50	1.7	3,790	0.05%
2022/05/27	78.7	277.98	61	278.10	278.50	17.7	3,785	0.47%
2022/05/26	55	271.04	65.4	272.60	270.00	-10.4	3,826	-0.27%
2022/05/25	49.1	270.20	33.2	269.72	273.00	15.9	3,845	0.41%
2022/05/24	48	271.99	66.4	273.56	264.50	-18.4	3,919	-0.47%
2022/05/23	52.3	282.02	37.3	281.36	277.50	15	3,885	0.39%
2022/05/20	140.3	279.24	155.2	279.04	278.50	-14.8	3,894	-0.38%	大買/大賣/
2022/05/19	113.5	273.63	67.3	271.65	276.00	46.2	3,797	1.22%	大買/
2022/05/18	58	272.16	59	275.79	270.00	-1	3,717	-0.03%
2022/05/17	76.6	270.51	52.7	270.59	274.50	23.9	3,696	0.65%
2022/05/16	179	280.57	185.8	284.77	265.50	-6.8	3,666	-0.18%	大買/大賣/
2022/05/13	214.1	282.50	185.2	282.03	284.00	28.8	3,560	0.81%	大買/大賣/
2022/05/12	79.4	271.97	65.4	273.12	283.00	14	3,363	0.41%
2022/05/11	51.5	255.81	61.5	251.61	257.50	-10	3,242	-0.31%
2022/05/10	60.6	244.81	194.1	245.93	250.00	-133.5	3,270	-4.08%	大賣/鉅額交易
2022/05/09	54.8	242.00	55.7	240.76	241.00	-0.8	3,308	-0.03%
2022/05/06	58	245.35	63.2	246.70	244.00	-5.2	3,311	-0.16%
2022/05/05	145.9	265.56	241.2	266.31	261.00	-95.3	3,316	-2.87%	大買/大賣/
2022/05/04	25.2	259.65	22	260.53	256.00	3.2	3,295	0.10%
2022/05/03	210	264.70	38.4	262.40	264.50	171.6	3,295	5.21%	大買/鉅額交易
2022/04/29	16.8	252.48	15.7	253.64	251.00	1.1	3,295	0.03%
2022/04/28	59.9	245.71	59	242.12	247.00	0.9	3,425	0.03%
2022/04/27	51.5	235.22	67.1	236.59	242.00	-15.6	3,497	-0.45%
2022/04/26	30.1	247.94	58.9	249.12	247.50	-28.8	3,488	-0.83%
2022/04/25	35.8	253.06	43	254.04	251.50	-7.1	3,576	-0.20%
2022/04/22	24	269.98	55.7	268.78	268.00	-31.7	3,585	-0.88%
2022/04/21	15	279.60	16	278.63	279.00	-1	3,597	-0.03%
2022/04/20	35	276.06	31	275.34	277.50	4	3,613	0.11%
2022/04/19	41	275.62	41.5	276.08	270.50	-0.5	3,630	-0.01%
2022/04/18	27	273.28	30	273.52	274.50	-3	3,637	-0.08%
2022/04/15	53.2	269.66	52.6	270.72	265.00	0.6	3,629	0.02%
2022/04/14	26.1	285.67	26.8	287.52	281.50	-0.7	3,629	-0.02%
2022/04/13	19	291.45	10.6	286.89	289.00	8.4	3,683	0.23%
2022/04/12	44	289.15	51.1	288.91	285.00	-7.1	3,685	-0.19%
2022/04/11	41.1	289.15	42.5	291.58	285.50	-1.4	3,670	-0.04%
2022/04/08	23	308.48	23.1	307.59	307.50	-0.1	3,647	0.00%
2022/04/07	15	309.17	16.2	312.91	306.00	-1.2	3,643	-0.03%
2022/04/06	15.1	318.44	5.6	316.03	319.00	9.5	3,636	0.26%
2022/04/01	4	308.88	5	313.70	321.00	-1	3,713	-0.03%
2022/03/31	3.1	315.74	15.6	316.31	315.00	-12.5	3,702	-0.34%
2022/03/30	7	327.00	7.1	329.27	322.50	-0.1	3,728	0.00%
2022/03/29	4	319.00	25	319.70	319.50	-21	3,778	-0.56%
2022/03/28	22.1	319.20	9.4	318.78	319.50	12.7	3,812	0.33%
2022/03/25	15	334.30	5.3	335.46	330.00	9.7	3,875	0.25%
2022/03/24	1	336.00	10	334.15	335.00	-9	3,889	-0.23%
2022/03/23	25	338.92	4.2	339.90	335.00	20.8	3,921	0.53%
2022/03/22	51	338.67	5	339.90	335.50	46	3,911	1.18%
2022/03/21	47	333.88	47	333.83	334.00	0	3,934	0.00%
2022/03/18	21.1	328.88	21	327.83	331.50	0.1	3,965	0.00%
2022/03/17	43.1	335.78	28	333.98	335.00	15.1	3,950	0.38%
2022/03/16	67.8	316.66	43	312.78	315.00	24.8	3,908	0.64%
2022/03/15	101.4	310.57	114.6	314.73	304.00	-13.2	3,868	-0.34%	大買/大賣/
2022/03/14	68.4	333.41	55.1	335.38	333.00	13.2	3,819	0.35%
2022/03/11	53.1	337.28	60	338.15	337.00	-6.9	3,851	-0.18%
2022/03/10	23.2	347.30	37.4	347.31	348.00	-14.2	3,898	-0.36%
2022/03/09	56.3	338.73	59.9	341.80	335.00	-3.6	3,975	-0.09%
2022/03/08	70.2	338.96	83.2	340.18	338.00	-13	3,974	-0.33%
2022/03/07	74.7	349.19	94.4	351.19	345.50	-19.7	3,956	-0.50%
2022/03/04	11.8	368.89	21.4	368.30	372.50	-9.6	3,946	-0.24%
2022/03/03	51	375.21	185.6	378.86	374.50	-134.6	4,001	-3.36%	大賣/鉅額交易
2022/03/02	104.4	376.81	83.4	377.42	377.00	21	4,005	0.53%	大買/
2022/03/01	167.1	388.93	21.4	385.28	392.00	145.8	4,088	3.57%	大買/鉅額交易
2022/02/25	38.6	361.17	36.3	356.49	362.00	2.3	4,024	0.06%
2022/02/24	100.2	352.75	127.3	358.27	343.50	-27.1	4,005	-0.68%	大賣/
2022/02/23	10	378.60	6.9	379.93	377.00	3.1	3,949	0.08%
2022/02/22	71.2	381.03	66.2	386.32	376.00	5	3,991	0.13%
2022/02/21	9.3	395.96	9.7	390.05	397.00	-0.4	3,977	-0.01%
2022/02/18	14.4	386.99	14.2	387.13	392.00	0.2	4,015	0.00%
2022/02/17	61.4	391.08	66.9	396.97	390.00	-5.5	4,078	-0.14%
2022/02/16	35.1	401.80	40.1	402.36	401.50	-5	4,137	-0.12%
2022/02/15	24	399.08	8	392.94	395.00	16	4,200	0.38%
2022/02/14	28	375.97	44.5	378.31	377.50	-16.5	4,226	-0.39%
2022/02/11	57.1	391.23	66.1	391.70	391.00	-9	4,311	-0.21%
2022/02/10	69.1	402.91	69.3	401.88	396.50	-0.2	4,501	0.00%
2022/02/09	68.3	413.43	398.2	413.20	410.00	-329.9	4,517	-7.30%	大賣/鉅額交易
2022/02/08	44.1	400.44	29.2	398.93	400.50	14.9	4,537	0.33%
2022/02/07	42.1	393.36	223.2	393.41	394.00	-181.1	4,614	-3.92%	大賣/鉅額交易
2022/01/26	47	397.06	89.6	398.89	395.00	-42.6	4,811	-0.89%
2022/01/25	62.9	398.80	255.9	404.61	396.00	-193	4,972	-3.88%	大賣/鉅額交易
2022/01/24	38	403.13	399.3	405.52	410.00	-361.3	5,086	-7.10%	大賣/鉅額交易
2022/01/21	203.4	419.47	1,197.3	426.59	405.00	-993.9	5,152	-19.29%	大買/大賣/鉅額交易
2022/01/20	63.2	445.41	28.3	442.81	445.00	34.9	5,258	0.66%
2022/01/19	13	428.81	26.7	428.61	428.00	-13.7	5,345	-0.26%
2022/01/18	65	444.13	31.9	441.01	435.50	33.1	5,508	0.60%
2022/01/17	111.1	415.45	136.6	414.53	414.50	-25.6	5,637	-0.45%	大買/大賣/
2022/01/14	32.6	410.76	38.2	411.46	411.50	-5.6	5,954	-0.09%
2022/01/13	8.2	425.24	101.9	424.95	422.00	-93.8	6,140	-1.53%	大賣/
2022/01/12	19.2	430.32	26.3	427.81	433.00	-7.2	6,196	-0.12%
2022/01/11	53.3	429.60	47.8	432.25	430.00	5.6	6,247	0.09%
2022/01/10	17.1	436.32	18.5	437.63	445.00	-1.4	6,396	-0.02%
2022/01/07	85.1	441.05	96.6	443.24	436.00	-11.4	6,406	-0.18%
2022/01/06	61.4	454.70	124.6	459.59	455.00	-63.3	6,392	-0.99%	大賣/
2022/01/05	27.3	481.05	42	482.07	476.00	-14.7	6,362	-0.23%
2022/01/04	31.1	482.28	43	484.16	481.50	-11.9	6,387	-0.19%
2022/01/03	46.7	487.24	117.7	494.27	483.00	-71	6,446	-1.10%	大賣/
2021/12/30	20	499.20	20.1	496.90	499.00	-0.1	6,486	0.00%
2021/12/29	35	501.74	18.1	501.24	501.00	16.9	6,522	0.26%
2021/12/28	43	510.86	36.2	509.91	502.00	6.8	6,586	0.10%
2021/12/27	2	500.02	4.6	498.64	500.00	-2.6	6,527	-0.04%
2021/12/24	12.6	499.40	11.3	497.31	496.00	1.2	6,566	0.02%
2021/12/23	93.9	503.59	10.3	501.02	499.00	83.6	6,585	1.27%
2021/12/22	35	493.04	18.5	492.65	487.00	16.5	6,636	0.25%
2021/12/21	28	493.08	12.7	490.20	490.50	15.2	6,667	0.23%
2021/12/20	30.1	473.71	92.5	479.92	471.00	-62.4	6,630	-0.94%
2021/12/17	26.1	482.53	59.7	483.60	480.50	-33.5	6,627	-0.51%
2021/12/16	29.1	497.41	119.4	496.57	496.00	-90.3	6,603	-1.37%	大賣/
2021/12/15	19	496.37	53.6	492.58	493.00	-34.6	6,624	-0.52%
2021/12/14	69.1	485.25	109	490.97	481.00	-39.9	6,610	-0.60%	大賣/
2021/12/13	18	504.67	25	508.24	503.00	-7	6,625	-0.11%
2021/12/10	4	511.75	8	508.25	513.00	-4	6,655	-0.06%
2021/12/09	32	510.12	96.8	505.61	510.00	-64.8	6,733	-0.96%
2021/12/08	27	516.70	26	518.69	514.00	1	6,765	0.01%
2021/12/07	96	519.45	146	524.36	513.00	-50	6,754	-0.74%	大賣/
2021/12/06	74.9	533.62	91.1	542.93	530.00	-16.2	6,728	-0.24%
2021/12/03	275.8	538.64	55.1	536.93	546.00	220.7	6,669	3.31%	大買/鉅額交易
2021/12/02	13	515.99	15	516.73	511.00	-2	6,555	-0.03%
2021/12/01	19	511.68	11	510.09	520.00	8	6,539	0.12%
2021/11/30	67	520.15	26.5	518.53	507.00	40.5	6,554	0.62%
2021/11/29	160.5	491.17	155.7	491.24	511.00	4.8	6,550	0.07%	大買/大賣/
2021/11/26	85.3	497.39	88.1	497.76	492.00	-2.9	6,532	-0.04%
2021/11/25	292.2	493.84	293.6	494.40	500.00	-1.5	6,510	-0.02%	大買/大賣/
2021/11/24	40	516.28	34	517.35	512.00	6	6,396	0.09%
2021/11/23	61.9	520.33	61.2	521.34	515.00	0.7	6,404	0.01%
2021/11/22	56	515.05	83.5	513.33	512.00	-27.5	6,408	-0.43%
2021/11/19	61.1	529.85	126	529.89	520.00	-64.9	6,369	-1.02%	大賣/
2021/11/18	72.2	543.58	73	544.33	537.00	-0.8	6,323	-0.01%
2021/11/17	59	535.73	51	535.63	532.00	8	6,279	0.13%
2021/11/16	68.5	548.89	183.2	544.83	539.00	-114.8	6,234	-1.84%	大賣/鉅額交易
2021/11/15	87.1	560.40	79.4	560.99	553.00	7.7	6,192	0.12%
2021/11/12	447.6	560.26	88.8	556.06	550.00	358.8	6,132	5.85%	大買/鉅額交易
2021/11/11	115	544.97	106	544.14	538.00	9	6,053	0.15%	大買/大賣/
2021/11/10	154.6	540.50	189.7	537.66	535.00	-35.1	5,973	-0.59%	大買/大賣/
2021/11/09	192.6	535.98	188.3	536.10	547.00	4.3	5,878	0.07%	大買/大賣/
2021/11/08	58	516.60	64	517.47	513.00	-6	5,742	-0.10%
2021/11/05	64.1	516.97	71	518.14	510.00	-6.9	5,728	-0.12%
2021/11/04	70	539.10	120	535.85	516.00	-50	5,737	-0.87%	大賣/
2021/11/03	195.7	532.32	296.5	528.40	540.00	-100.8	5,727	-1.76%	大買/大賣/
2021/11/02	152.3	587.90	321.7	586.69	575.00	-169.4	5,537	-3.06%	大買/大賣/鉅額交易
2021/11/01	311.9	586.39	158.1	579.10	591.00	153.8	5,400	2.85%	大買/大賣/鉅額交易
2021/10/29	97.6	538.55	101.3	538.69	538.00	-3.7	5,328	-0.07%	大賣/
2021/10/28	226.9	546.99	488.8	545.59	544.00	-261.9	5,205	-5.03%	大買/大賣/鉅額交易
2021/10/27	469	525.59	169	516.70	532.00	300	4,986	6.02%	大買/大賣/鉅額交易
2021/10/26	244.2	495.59	249.2	498.31	484.50	-5	4,843	-0.10%	大買/大賣/
2021/10/25	187.6	501.79	133.8	503.88	504.00	53.7	4,700	1.14%	大買/大賣/
2021/10/22	305.8	468.27	738	456.84	485.00	-432.2	4,543	-9.51%	大買/大賣/鉅額交易
2021/10/21	704.2	443.36	287.7	440.08	445.50	416.5	4,271	9.75%	大買/大賣/鉅額交易
2021/10/20	78.4	399.12	77	398.38	405.00	1.4	4,118	0.03%
2021/10/19	95	390.20	74.3	389.85	391.50	20.7	4,153	0.50%
2021/10/18	22.3	388.03	168	386.74	377.50	-145.7	4,151	-3.51%	大賣/鉅額交易
2021/10/06	2.4	765.51	21.1	753.74	750.00	-18.7	4,104	-0.46%
2021/10/05	1.1	744.86	4.9	713.53	736.00	-3.8	4,111	-0.09%
2021/10/04	3.8	764.79	11.1	731.24	707.00	-7.3	4,085	-0.18%
2021/10/01	9.1	739.22	11	744.00	745.00	-2	4,049	-0.05%
2021/09/30	15	762.60	28.9	753.13	766.00	-13.9	4,011	-0.35%
2021/09/29	67	765.91	117.1	767.40	733.00	-50.1	3,958	-1.27%	大賣/
2021/09/28	201.4	795.08	75	796.31	804.00	126.4	3,923	3.22%	大買/鉅額交易
2021/09/27	115.9	789.77	120.1	792.03	791.00	-4.1	3,890	-0.11%	大買/大賣/
2021/09/24	82	765.61	50	768.16	754.00	32	3,817	0.84%
2021/09/23	110	766.24	44.1	765.45	761.00	65.9	3,792	1.74%	大買/
2021/09/22	58.1	744.35	72.2	742.88	737.00	-14.1	3,759	-0.37%
2021/09/17	95.9	740.98	118.1	737.49	758.00	-22.2	3,732	-0.59%	大賣/
2021/09/16	89.8	708.33	85	706.47	718.00	4.8	3,622	0.13%
2021/09/15	39.1	686.54	28	685.96	692.00	11.1	3,558	0.31%
2021/09/14	23	684.83	24	685.63	679.00	-1	3,558	-0.03%
2021/09/13	25	673.60	26	675.96	672.00	-1	3,550	-0.03%
2021/09/10	40	693.35	37	695.22	686.00	3	3,551	0.08%
2021/09/09	19.1	671.26	16.1	669.98	680.00	3	3,528	0.09%
2021/09/08	89.5	674.60	98.1	674.02	671.00	-8.5	3,512	-0.24%
2021/09/07	67	672.97	67.2	674.99	663.00	-0.1	3,469	0.00%
2021/09/06	186.1	670.41	114	668.67	687.00	72.1	3,473	2.08%	大買/大賣/
2021/09/03	79	643.37	49.1	641.00	676.00	29.9	3,424	0.87%
2021/09/02	25	628.60	22	629.14	615.00	3	3,410	0.09%
2021/09/01	32	627.75	24	625.79	632.00	8	3,427	0.23%
2021/08/31	21.1	614.94	21	614.43	612.00	0.1	3,422	0.00%
2021/08/30	7	611.87	6	616.67	604.00	1	3,431	0.03%
2021/08/27	15	612.80	33	615.33	610.00	-18	3,449	-0.52%
2021/08/26	57.1	631.32	43	631.65	620.00	14.1	3,461	0.41%
2021/08/25	39	612.18	28	613.25	624.00	11	3,425	0.32%
2021/08/24	24	608.96	25	615.84	606.00	-1	3,396	-0.03%
2021/08/23	18	616.05	17.1	615.33	617.00	0.9	3,386	0.03%
2021/08/20	11.2	593.77	13	590.85	586.00	-1.9	3,370	-0.05%
2021/08/19	20.2	598.81	19	602.79	581.00	1.2	3,359	0.04%
2021/08/18	21	590.95	34.7	589.02	632.00	-13.7	3,387	-0.40%
2021/08/17	6.2	590.16	5	612.80	585.00	1.2	3,426	0.04%
2021/08/16	6	611.00	6.2	619.15	608.00	-0.2	3,472	0.00%
2021/08/13	14	652.36	23	647.48	634.00	-9	3,523	-0.26%
2021/08/12	20.1	672.12	26	673.73	664.00	-5.9	3,550	-0.17%
2021/08/11	22	679.36	122.7	690.50	653.00	-100.7	3,633	-2.77%	大賣/
2021/08/10	38	713.95	42.4	717.68	700.00	-4.4	3,653	-0.12%
2021/08/09	91.1	745.21	77	747.35	719.00	14.1	3,692	0.38%
2021/08/06	62	749.13	96.4	749.81	740.00	-34.4	3,707	-0.93%
2021/08/05	77	738.68	79.4	739.46	756.00	-2.4	3,775	-0.06%
2021/08/04	97.1	763.52	99.3	763.72	743.00	-2.3	3,898	-0.06%
2021/08/03	79.4	782.77	82.1	783.47	794.00	-2.7	3,848	-0.07%
2021/08/02	155.8	768.67	143.1	769.31	778.00	12.8	3,836	0.33%	大買/大賣/
2021/07/30	115.9	735.24	104.8	738.96	730.00	11.1	3,795	0.29%	大買/大賣/
2021/07/29	77	680.74	68	678.62	715.00	8.9	3,754	0.24%
2021/07/28	99.6	661.46	117.1	664.12	650.00	-17.5	3,760	-0.47%	大賣/
2021/07/27	103.3	734.75	95.3	734.78	709.00	7.9	3,771	0.21%	大買/
2021/07/26	46	727.63	33.6	728.42	715.00	12.4	3,744	0.33%
2021/07/23	68	717.56	63.9	719.07	713.00	4.1	3,842	0.11%
2021/07/22	66.4	729.97	60	730.33	723.00	6.4	3,839	0.17%
2021/07/21	118.8	730.23	80.1	730.40	716.00	38.7	3,835	1.01%	大買/
2021/07/20	123.7	735.35	191.6	737.05	708.00	-67.8	3,804	-1.78%	大買/大賣/
2021/07/19	219.9	772.30	121.3	771.49	773.00	98.6	3,759	2.62%	大買/大賣/
2021/07/16	115.2	768.43	100.5	769.46	754.00	14.7	3,760	0.39%	大買/
2021/07/15	154.1	763.07	144.2	764.23	768.00	9.9	3,722	0.27%	大買/大賣/
2021/07/14	114.4	720.24	114.9	721.82	740.00	-0.5	3,656	-0.01%	大買/大賣/
2021/07/13	65.3	719.82	51.2	722.94	739.00	14.1	3,640	0.39%
2021/07/12	72.3	630.62	79	626.59	672.00	-6.7	3,544	-0.19%
2021/07/09	38	614.68	161	615.23	611.00	-123	3,524	-3.49%	大賣/鉅額交易
2021/07/08	29	632.72	29.2	634.25	630.00	-0.2	3,561	0.00%
2021/07/07	34	635.65	43.5	635.96	631.00	-9.5	3,607	-0.26%
2021/07/06	34.1	646.32	32.9	649.77	640.00	1.1	3,691	0.03%
2021/07/05	54.9	656.32	44	655.25	660.00	10.9	3,765	0.29%
2021/07/02	31.6	622.01	40.6	621.07	632.00	-9	3,784	-0.24%
2021/07/01	20.1	628.98	31.5	628.56	616.00	-11.4	3,814	-0.30%
2021/06/30	36.4	630.93	36	630.80	634.00	0.4	3,902	0.01%
2021/06/29	35.1	638.62	26.5	639.74	624.00	8.5	3,955	0.22%
2021/06/28	57	617.19	68.6	617.73	639.00	-11.6	4,023	-0.29%
2021/06/25	32	630.94	77.3	631.38	620.00	-45.3	4,110	-1.10%
2021/06/24	23	633.00	17.7	634.17	632.00	5.3	4,301	0.12%
2021/06/23	51.1	640.23	26.9	639.33	639.00	24.2	4,489	0.54%
2021/06/22	51	638.71	72	639.05	621.00	-21	4,534	-0.46%
2021/06/21	34	661.29	36.5	661.86	651.00	-2.5	4,574	-0.06%
2021/06/18	47.1	684.20	41.4	685.13	671.00	5.7	4,639	0.12%
2021/06/17	24.1	669.45	26.2	668.68	675.00	-2.1	4,711	-0.04%
2021/06/16	42	677.05	47.4	679.35	668.00	-5.4	4,814	-0.11%
2021/06/15	145.2	684.61	94.9	682.02	694.00	50.3	4,953	1.02%	大買/
2021/06/11	56.1	669.40	98.9	665.06	658.00	-42.8	5,107	-0.84%
2021/06/10	39	663.60	38.8	665.06	663.00	0.3	5,129	0.01%
2021/06/09	69.1	666.69	74	665.96	650.00	-4.9	5,196	-0.09%
2021/06/08	48	683.15	56	681.18	670.00	-8	5,289	-0.15%
2021/06/07	48	688.19	47	686.00	695.00	1	5,344	0.02%
2021/06/04	39	699.74	111	693.59	691.00	-72	5,394	-1.34%	大賣/
2021/06/03	67	703.28	60.5	703.08	720.00	6.5	5,445	0.12%
2021/06/02	63.4	705.70	74.2	704.05	693.00	-10.8	5,515	-0.19%
2021/06/01	31	723.07	45.3	720.99	713.00	-14.3	5,559	-0.26%
2021/05/31	107.9	723.40	86.8	721.62	716.00	21.1	5,591	0.38%	大買/
2021/05/28	49.4	704.16	50	705.12	695.00	-0.6	5,615	-0.01%
2021/05/27	62.3	689.36	80.1	689.19	698.00	-17.8	5,669	-0.31%
2021/05/26	112.1	698.36	112	699.18	696.00	0.1	5,707	0.00%	大買/大賣/
2021/05/25	188.5	668.90	99.3	663.87	690.00	89.2	5,688	1.57%	大買/
2021/05/24	113.6	616.19	74.3	610.55	634.00	39.2	5,642	0.70%	大買/
2021/05/21	101	608.37	73.1	607.29	603.00	27.9	5,628	0.50%	大買/
2021/05/20	65	575.66	56	575.25	588.00	9	5,626	0.16%
2021/05/19	152	575.97	128	573.79	575.00	24	5,660	0.42%	大買/大賣/
2021/05/18	218	555.34	74.1	547.76	569.00	144	5,717	2.52%	大買/鉅額交易
2021/05/17	132	545.92	212	544.08	518.00	-80	5,778	-1.38%	大買/大賣/
2021/05/14	58	607.57	66	596.77	573.00	-8	5,769	-0.14%
2021/05/13	146	616.31	133	609.86	592.00	13	5,787	0.22%	大買/大賣/
2021/05/12	293.2	605.76	222	600.34	626.00	71.2	5,816	1.22%	大買/大賣/
2021/05/11	52	626.31	63	624.38	600.00	-11	5,804	-0.19%
2021/05/10	60	657.63	69	657.71	664.00	-9	5,907	-0.15%
2021/05/07	73	636.81	58	632.73	656.00	15	6,009	0.25%
2021/05/06	39.1	614.71	38	614.13	609.00	1.1	6,149	0.02%
2021/05/05	51	635.33	50	637.78	614.00	1	6,228	0.02%
2021/05/04	82.3	656.58	90	659.66	639.00	-7.7	6,308	-0.12%
2021/05/03	57	725.03	63	726.62	699.00	-6	6,363	-0.09%
2021/04/29	108.8	791.02	81	790.05	776.00	27.8	6,483	0.43%	大買/
2021/04/28	19	751.16	20.1	754.89	752.00	-1.1	6,534	-0.02%
2021/04/27	15	742.93	27	744.93	743.00	-12	6,618	-0.18%
2021/04/26	16	748.00	18	754.28	735.00	-2	6,656	-0.03%
2021/04/23	35.1	736.63	27	732.89	747.00	8.1	6,723	0.12%
2021/04/22	80	751.20	58	751.19	726.00	22	6,844	0.32%
2021/04/21	14	711.93	13	718.69	725.00	1	6,931	0.01%
2021/04/20	40	724.27	61	727.39	715.00	-21	6,989	-0.30%
2021/04/19	70	717.11	103	718.28	721.00	-33	7,033	-0.47%	大賣/
2021/04/16	27	747.81	55	738.82	731.00	-28	7,048	-0.40%
2021/04/15	25.1	759.66	27	759.11	750.00	-1.9	7,108	-0.03%
2021/04/14	62	743.61	35	738.29	756.00	27	7,234	0.37%
2021/04/13	58	782.76	53	775.70	736.00	5	7,384	0.07%
2021/04/12	13	762.69	43.6	772.50	750.00	-30.6	7,378	-0.41%
2021/04/09	52	839.88	76	839.34	792.00	-24	7,328	-0.33%
2021/04/08	51	876.06	158	870.91	880.00	-107	7,242	-1.48%	大賣/鉅額交易
2021/04/07	120	877.98	26.1	879.23	872.00	93.9	7,215	1.30%	大買/
2021/04/06	185.1	901.34	165	903.93	886.00	20	7,193	0.28%	大買/大賣/
2021/04/01	69	881.13	60	881.63	879.00	9	7,169	0.13%
2021/03/31	157.5	881.92	136	879.63	870.00	21.5	7,138	0.30%	大買/大賣/
2021/03/30	92	908.77	94	910.04	905.00	-2	7,063	-0.03%
2021/03/29	185	872.05	508.2	879.29	889.00	-323.2	6,964	-4.64%	大買/大賣/鉅額交易
2021/03/26	596.2	865.73	277	859.39	872.00	319.2	6,769	4.71%	大買/大賣/鉅額交易
2021/03/25	86	787.76	34	787.85	793.00	52	6,581	0.79%
2021/03/24	52	772.38	62	774.47	777.00	-10	6,527	-0.15%
2021/03/23	75	775.61	67	773.66	774.00	8	6,484	0.12%
2021/03/22	149	782.78	171	781.50	766.00	-22	6,448	-0.34%	大買/大賣/
2021/03/19	196.1	784.45	105.1	790.58	780.00	91	6,378	1.43%	大買/大賣/
2021/03/18	207	848.91	302	856.69	818.00	-95	6,278	-1.51%	大買/大賣/
2021/03/17	680	839.73	555	840.62	847.00	125	6,144	2.03%	大買/大賣/鉅額交易
2021/03/16	53.6	782.10	53	783.32	770.00	0.6	5,955	0.01%
2021/03/15	77	789.87	105.1	792.02	778.00	-28.1	5,936	-0.47%	大賣/
2021/03/12	150.1	772.72	335	774.90	781.00	-184.9	5,865	-3.15%	大買/大賣/鉅額交易
2021/03/11	256.1	733.02	62	715.79	743.00	194.1	5,754	3.37%	大買/鉅額交易
2021/03/10	86	684.45	55	683.80	676.00	31	5,705	0.54%
2021/03/09	44	662.86	51	662.31	673.00	-7	5,667	-0.12%
2021/03/08	102	671.61	70.1	673.47	654.00	32	5,646	0.57%	大買/
2021/03/05	51.1	637.44	35	635.43	653.00	16.1	5,621	0.29%
2021/03/04	6	641.17	6	641.17	636.00	0	5,672	0.00%
2021/03/03	14.1	638.87	12	639.00	648.00	2.1	5,672	0.04%
2021/03/02	18	653.44	17	668.18	646.00	1	5,630	0.02%
2021/02/26	21	664.96	24	670.25	662.00	-3	5,618	-0.05%
2021/02/25	21	708.81	21	712.81	704.00	0	5,615	0.00%
2021/02/24	26	715.27	22.5	727.24	707.00	3.5	5,727	0.06%
2021/02/23	23	744.91	19	741.26	742.00	4	5,844	0.07%
2021/02/22	31	765.48	20	763.00	760.00	11	5,942	0.19%
2021/02/19	32	751.06	43	753.56	750.00	-11	5,908	-0.19%
2021/02/18	24.5	770.69	24	769.83	770.00	0.5	5,889	0.01%
2021/02/17	12	725.57	18	730.33	747.00	-6	5,819	-0.10%
2021/02/05	23	690.65	21.1	696.11	686.00	2	5,745	0.03%
2021/02/04	28.1	689.38	31	682.84	694.00	-3	5,759	-0.05%
2021/02/03	55	691.53	52	700.27	694.00	3	5,733	0.05%
2021/02/02	31	694.48	31	698.42	698.00	0	5,688	0.00%
2021/02/01	41	653.73	47	655.17	658.00	-6	5,639	-0.11%
2021/01/29	52.1	687.84	56	690.05	669.00	-3.9	5,574	-0.07%
2021/01/28	65	712.20	48	714.62	681.00	17	5,451	0.31%
2021/01/27	48.1	699.38	21	690.57	724.00	27.1	5,249	0.52%
2021/01/26	64	683.36	61	693.66	659.00	3	5,115	0.06%
2021/01/25	41	722.63	88	730.57	703.00	-47	4,995	-0.94%
2021/01/22	39	714.69	73	729.93	750.00	-34	4,872	-0.70%
2021/01/21	86	651.92	67.1	645.61	682.00	18.9	4,712	0.40%
2021/01/20	45	611.93	45	600.67	620.00	0	4,559	0.00%
2021/01/19	28	627.36	29	632.86	625.00	-1	4,498	-0.02%
2021/01/18	10.1	619.79	16	618.25	629.00	-5.9	4,433	-0.13%
2021/01/15	38	617.47	80	624.81	612.00	-42	4,334	-0.97%
2021/01/14	63	606.49	145	603.54	638.00	-82	4,174	-1.96%	大賣/
2021/01/13	108	581.23	11.1	557.59	583.00	96.9	4,006	2.42%	大買/
2021/01/12	71	534.44	83	532.18	530.00	-12	3,913	-0.31%
2021/01/11	18	518.83	19	517.05	530.00	-1	3,853	-0.03%
2021/01/08	35.1	506.73	48	504.36	497.50	-12.9	3,790	-0.34%
2021/01/07	39	491.17	48	487.82	495.00	-9	3,705	-0.24%
2021/01/06	690	472.51	715	476.16	479.50	-25	3,575	-0.70%	大買/大賣/
2021/01/05	29	443.33	17	431.32	437.00	12	3,391	0.35%
2021/01/04	15	445.07	7	435.43	432.00	8	3,375	0.24%
2020/12/31	17	426.18	33	428.56	425.50	-16	3,388	-0.47%
2020/12/30	13	430.85	12	429.96	432.00	1	3,403	0.03%
2020/12/29	26	423.77	21	429.24	424.00	5	3,400	0.15%
2020/12/28	27	425.69	19	423.63	427.50	8	3,397	0.24%
2020/12/25	5	403.30	4	403.63	405.00	1	3,351	0.03%
2020/12/24	25	393.36	35	397.11	393.00	-10	3,351	-0.30%
2020/12/23	5	391.30	3	391.00	399.50	2	3,389	0.06%
2020/12/22	1	387.00	27	386.24	379.50	-26	3,453	-0.75%
2020/12/21	2	388.50	0	0.00	390.50	2	3,498	0.06%
2020/12/18	10	391.35	14	399.07	390.50	-4	3,574	-0.11%
2020/12/17	16	397.72	24	403.67	397.50	-8	3,627	-0.22%
2020/12/16	1	396.00	0	0.00	407.50	1	3,731	0.03%
2020/12/14	10	397.95	16	401.97	397.50	-6	3,829	-0.16%
2020/12/11	21	410.12	23	415.28	409.00	-2	3,941	-0.05%
2020/12/10	12	419.79	23	417.13	420.00	-11	3,969	-0.28%
2020/12/09	23	426.33	22	430.50	425.00	1	4,058	0.02%
2020/12/08	6	422.08	2	423.75	430.00	4	4,043	0.10%
2020/12/07	1	412.00	2	413.75	413.50	-1	4,044	-0.02%
2020/12/04	3	411.33	3	408.17	408.00	0	4,049	0.00%
2020/12/03	1	430.00	3	416.00	416.00	-2	4,058	-0.05%
2020/12/02	1	420.50	7	427.29	429.00	-6	4,060	-0.15%
2020/12/01	2	455.25	32	448.19	426.00	-30	4,052	-0.74%
2020/11/30	33	453.67	20	444.90	456.00	13	4,005	0.32%
2020/11/27	24	432.38	13	432.58	436.00	11	3,909	0.28%
2020/11/26	1	416.50	0.1	417.75	423.50	0.9	3,889	0.02%
2020/11/25	10.1	423.08	9	415.50	412.00	1.1	3,879	0.03%
2020/11/24	5	428.90	27	427.11	423.00	-22	3,898	-0.56%
2020/11/23	63	440.10	90	441.38	430.50	-27	3,863	-0.70%
2020/11/20	68	420.74	55	409.70	430.00	13	3,732	0.35%
2020/11/19	31	392.65	18	397.11	392.50	13	3,611	0.36%
2020/11/18	11	367.50	4	369.25	370.50	7	3,550	0.20%
2020/11/17	54	361.30	66	369.20	358.00	-12	3,563	-0.34%
2020/11/16	27	371.91	22	366.61	371.50	5	3,583	0.14%
2020/11/13	23	352.85	17	353.59	356.50	6	3,617	0.17%
2020/11/12	29	355.93	75	354.15	345.00	-46	3,616	-1.27%
2020/11/11	75	341.19	134	341.42	340.50	-59	3,598	-1.64%	大賣/
2020/11/10	93	346.58	95	348.34	331.50	-2	3,596	-0.06%
2020/11/09	170	356.83	18	349.72	358.50	152	3,548	4.28%	大買/鉅額交易
2020/11/06	15	333.03	12	321.67	326.00	3	3,483	0.09%
2020/11/05	26	318.92	19	319.45	315.00	7	3,456	0.20%
2020/11/04	1	304.50	17	304.59	310.00	-16	3,451	-0.46%
2020/11/03	2	303.00	2	304.50	303.50	0	3,479	0.00%
2020/10/30	13	302.35	12	305.13	301.00	1	3,570	0.03%
2020/10/29	6	304.92	1	301.00	310.50	5	3,620	0.14%
2020/10/28	40	305.13	34.1	309.62	304.00	5.9	3,671	0.16%
2020/10/27	1.1	296.05	1	308.50	314.50	0.1	3,754	0.00%
2020/10/26	9	306.61	9	315.06	303.00	0	3,855	0.00%
2020/10/23	1	312.50	1	314.50	317.00	0	3,915	0.00%
2020/10/22	0	0.00	20	311.55	312.00	-20	3,971	-0.50%
2020/10/21	2	316.75	10	316.00	315.50	-8	4,024	-0.20%
2020/10/20	11	315.27	11	312.00	315.50	0	4,069	0.00%
2020/10/19	9	314.94	20	310.83	317.50	-11	4,122	-0.27%
2020/10/16	17	311.21	17	311.38	310.00	0	4,180	0.00%
2020/10/15	1	319.50	0	0.00	323.00	1	4,264	0.02%
2020/10/14	16	325.47	16	326.44	324.00	0	4,365	0.00%
2020/10/13	1	332.00	1	332.00	330.00	0	4,424	0.00%
2020/10/12	16	331.31	16	338.16	331.00	0	4,528	0.00%
2020/10/08	23	344.26	22	345.68	337.50	1	4,608	0.02%
2020/10/07	3	337.50	1	338.00	341.00	2	4,665	0.04%
2020/10/06	9	334.50	9	336.06	332.00	0	4,726	0.00%
2020/10/05	14	331.93	8	327.19	335.00	6	4,736	0.13%
2020/09/29	1	329.50	1	326.50	321.50	0	4,685	0.00%
2020/09/28	41	333.45	21	332.52	327.00	20	4,649	0.43%
2020/09/25	37	336.66	10	328.25	333.50	27	4,594	0.59%
2020/09/24	2	346.00	6	349.50	342.00	-4	4,515	-0.09%
2020/09/23	47	369.85	30	369.02	360.00	17	4,459	0.38%
2020/09/22	5	363.70	2	362.50	357.00	3	4,378	0.07%
2020/09/21	61	388.16	36	388.10	385.00	25	4,312	0.58%
2020/09/18	14	367.14	28	366.98	375.00	-14	4,200	-0.33%
2020/09/17	22	355.98	26.1	357.34	354.50	-4.1	4,108	-0.10%
2020/09/16	46.1	357.37	33	357.53	354.00	13.1	4,166	0.31%
2020/09/15	7	342.71	22	343.73	342.50	-15	4,139	-0.36%
2020/09/14	37	342.47	23	340.02	352.00	14	4,083	0.34%
2020/09/11	3	317.00	3	323.33	326.00	0	3,975	0.00%
2020/09/10	10	319.25	10	327.20	315.00	0	3,934	0.00%
2020/09/09	2	313.75	2	322.25	325.00	0	3,892	0.00%
2020/09/08	2	316.25	2	317.50	317.00	0	3,867	0.00%
2020/09/07	3	329.50	2	315.00	312.00	1	3,822	0.03%
2020/09/04	2	315.00	7	315.93	323.50	-5	3,791	-0.13%
2020/09/03	19	319.03	24	317.75	316.00	-5	3,744	-0.13%
2020/09/02	9	322.22	16	324.81	314.00	-7	3,715	-0.19%
2020/09/01	13	323.23	15	321.57	320.00	-2	3,701	-0.05%
2020/08/31	14	315.64	15	320.20	316.00	-1	3,770	-0.03%
2020/08/28	68	317.63	69	318.44	324.50	-1	3,975	-0.03%
2020/08/27	3	312.50	2.1	312.91	308.00	0.9	4,101	0.02%
2020/08/26	1	324.00	1	324.50	321.50	0	4,095	0.00%
2020/08/25	4	326.88	4	326.88	329.50	0	4,121	0.00%
2020/08/24	78	342.71	49	341.79	336.00	29	4,121	0.70%
2020/08/21	36	324.33	5	315.80	326.00	31	4,064	0.76%
2020/08/20	14	310.39	21	303.62	296.50	-7	4,046	-0.17%
2020/08/19	69	328.02	111	324.18	327.50	-42	3,998	-1.05%	大賣/
2020/08/18	20	333.53	37	332.68	332.00	-17	3,930	-0.43%
2020/08/17	81	384.30	31	377.18	368.50	50	3,923	1.27%
2020/08/14	11	376.91	12	377.46	396.00	-1	3,926	-0.03%
2020/08/13	6	390.00	6	392.50	390.00	0	3,901	0.00%
2020/08/12	36	396.89	4	397.88	385.50	32	3,925	0.82%
2020/08/11	22	394.57	7	413.86	392.00	15	3,918	0.38%
2020/08/10	5.1	445.71	14	446.75	436.50	-8.9	3,890	-0.23%
2020/08/07	12	459.00	18	448.25	442.50	-6	3,908	-0.15%
2020/08/06	9	469.67	5	473.20	452.50	4	3,889	0.10%
2020/08/05	4	447.50	3	442.67	451.00	1	3,848	0.03%
2020/08/04	28	445.86	25	446.20	436.50	3	3,860	0.08%
2020/08/03	6	452.83	2	433.50	434.00	4	3,870	0.10%
2020/07/31	19	446.29	17	445.62	444.50	2	3,846	0.05%
2020/07/30	131	431.98	122	432.69	436.50	9	3,767	0.24%	大買/大賣/
2020/07/29	13	376.65	12	379.71	410.50	1	3,650	0.03%
2020/07/28	21	402.64	67	397.10	373.50	-46	3,960	-1.16%
2020/07/27	21	404.43	1	409.00	409.00	20	4,160	0.48%
2020/07/24	9	406.28	12	405.79	405.00	-3	4,314	-0.07%
2020/07/23	10	426.60	14	426.25	421.50	-4	4,535	-0.09%
2020/07/22	81	420.85	90	421.34	426.50	-9	4,728	-0.19%
2020/07/21	85	406.75	86	408.17	409.00	-1	4,850	-0.02%
2020/07/20	23	378.00	21	372.79	383.00	2	4,981	0.04%
2020/07/17	62	393.65	48	399.31	372.50	14	5,000	0.28%
2020/07/16	30	394.90	19	398.55	413.50	11	4,993	0.22%
2020/07/15	6	421.75	2	401.50	394.50	4	4,923	0.08%
2020/07/14	167	471.78	157	438.00	436.50	10	4,931	0.20%	大買/大賣/
2020/07/13	142	444.52	275	457.31	485.00	-133	4,890	-2.72%	大買/大賣/鉅額交易
2020/07/10	114	441.00	11	470.73	441.00	103	4,899	2.10%	大買/鉅額交易
2020/07/08	3	489.50	1	478.50	490.00	2	5,021	0.04%
2020/07/06	3	542.00	2	536.50	550.00	1	5,140	0.02%
2020/07/03	1	496.00	1	508.00	507.00	0	5,240	0.00%
2020/07/02	4	445.00	0	0.00	462.00	4	5,296	0.08%
2020/07/01	0	0.00	2	428.50	420.00	-2	5,353	-0.04%
2020/06/30	7	404.50	0	0.00	404.50	7	5,367	0.13%
2020/06/29	1	498.00	19	471.58	449.00	-18	5,387	-0.33%
2020/06/24	0	0.00	17	489.24	498.50	-17	5,415	-0.31%
2020/06/23	19	449.32	36	446.67	453.50	-17	5,529	-0.31%
2020/06/22	8	395.00	17	404.47	412.50	-9	5,502	-0.16%
2020/06/19	2	353.00	1	345.00	375.00	1	5,484	0.02%
2020/06/18	1	323.50	0	0.00	341.00	1	5,510	0.02%
2020/06/17	6	325.00	0	0.00	328.00	6	5,531	0.11%
2020/06/16	4	310.00	0	0.00	308.00	4	5,611	0.07%
2020/06/15	7	312.71	1	315.00	303.00	6	5,644	0.11%
2020/06/12	4	289.50	4	283.50	298.00	0	5,710	0.00%
2020/06/11	3	301.33	0	0.00	280.00	3	5,791	0.05%
2020/06/08	11	281.95	0	0.00	283.00	11	6,057	0.18%
2020/06/05	13	273.73	23	274.00	271.50	-10	6,129	-0.16%
2020/06/04	9	283.00	13	285.50	286.50	-4	6,105	-0.07%
2020/06/03	62	264.85	16	265.47	273.50	46	5,949	0.77%
2020/06/02	11	245.73	126	244.54	249.00	-115	5,800	-1.98%	大賣/鉅額交易
2020/06/01	175	225.76	21	223.64	226.50	154	5,834	2.64%	大買/鉅額交易
2020/05/29	11	208.05	7	213.21	206.00	4	5,830	0.07%
2020/05/26	2	211.25	0	0.00	207.00	2	5,975	0.03%
2020/05/25	5	206.20	2	214.00	214.00	3	6,207	0.05%
2020/05/22	3	214.00	3	206.33	207.00	0	6,265	0.00%
2020/05/21	4	210.38	4	212.25	215.00	0	6,264	0.00%
2020/05/20	0	0.00	2	216.25	216.50	-2	6,313	-0.03%
2020/05/19	1	232.50	0	0.00	216.00	1	6,431	0.02%
2020/05/18	3	244.67	1	235.00	223.00	2	6,386	0.03%
2020/05/15	0	0.00	3	230.00	238.00	-3	6,413	-0.05%
2020/05/14	1	223.00	0	0.00	226.00	1	6,430	0.02%
2020/05/13	0	0.00	12	215.21	219.50	-12	6,444	-0.19%
2020/05/12	15	209.00	0	0.00	212.00	15	6,472	0.23%
2020/05/11	27	193.91	11	197.73	207.50	16	6,477	0.25%
2020/05/08	4	228.00	8	223.00	197.00	-4	6,490	-0.06%
2020/05/07	0	0.00	2	218.50	218.50	-2	6,493	-0.03%
2020/05/06	0	0.00	1	201.00	199.00	-1	6,513	-0.02%
2020/05/05	6	199.17	0	0.00	194.00	6	6,543	0.09%
2020/05/04	107	195.75	31	200.45	195.00	76	6,577	1.16%	大買/
2020/04/30	116	192.87	18	186.92	195.00	98	6,222	1.57%	大買/
2020/04/29	11	175.59	11	170.59	177.50	0	6,001	0.00%
2020/04/28	88	166.92	32	167.13	167.50	56	5,858	0.96%
2020/04/27	10	150.00	10	154.80	159.50	0	5,622	0.00%
2020/04/24	2	136.00	8	143.06	145.00	-6	5,461	-0.11%
2020/04/23	33	130.82	31	132.26	134.00	2	5,351	0.04%
2020/04/22	14	122.68	8	126.81	129.50	6	5,160	0.12%
2020/04/21	9	120.06	7	120.43	118.00	2	5,121	0.04%
2020/04/20	8	122.81	3	123.67	124.00	5	5,082	0.10%
2020/04/17	11	125.73	8	125.81	126.00	3	5,033	0.06%
2020/04/16	1	118.50	4	121.75	121.50	-3	4,954	-0.06%
2020/04/15	19	118.32	318	117.32	116.00	-299	4,911	-6.09%	大賣/鉅額交易
2020/04/14	309	113.85	8	112.38	114.00	301	4,824	6.24%	大買/鉅額交易
2020/04/13	1	98.40	3	104.33	104.00	-2	4,782	-0.04%
2020/04/10	5	98.90	2	99.10	97.70	3	4,690	0.06%
2020/04/09	10	97.59	33	100.34	97.50	-23	4,661	-0.49%
2020/04/08	9	96.10	14	97.53	101.50	-5	4,632	-0.11%
2020/04/07	32	95.42	6	94.15	92.60	26	4,535	0.57%
2020/04/06	4	91.20	3	90.40	93.00	1	4,479	0.02%
2020/04/01	7	87.46	7	87.99	87.80	0	4,448	0.00%
2020/03/31	9	87.80	2	88.15	87.50	7	4,429	0.16%
2020/03/30	4	83.93	5	84.88	86.20	-1	4,410	-0.02%
2020/03/27	6	92.37	10	94.46	87.50	-4	4,383	-0.09%
2020/03/26	16	92.64	13	90.91	95.50	3	4,267	0.07%
2020/03/25	9	89.54	306	89.22	87.00	-297	4,228	-7.02%	大賣/鉅額交易
2020/03/24	300	85.80	1	85.50	85.80	299	4,153	7.20%	大買/鉅額交易
2020/03/23	2	75.25	2	77.10	78.00	0	4,131	0.00%
2020/03/20	4	77.30	3	76.73	81.60	1	4,129	0.02%
2020/03/19	3	78.53	7	75.03	74.20	-4	4,055	-0.10%
2020/03/18	13	85.18	9	84.11	82.40	4	4,028	0.10%
2020/03/17	5	88.32	7	85.67	83.10	-2	3,969	-0.05%
2020/03/16	11	100.30	4	99.60	90.10	7	3,909	0.18%
2020/03/13	11	97.48	42	97.01	98.20	-31	3,824	-0.81%
2020/03/12	58	109.91	23	111.78	107.00	35	3,756	0.93%
2020/03/11	5	125.30	17	121.06	118.00	-12	3,677	-0.33%
2020/03/10	46	126.38	5	128.60	131.00	41	3,706	1.11%
2020/03/09	5	127.80	4	128.13	124.50	1	3,694	0.03%
2020/03/06	16	136.47	15	136.80	136.00	1	3,655	0.03%
2020/03/05	5	134.10	3	134.67	135.00	2	3,624	0.06%
2020/03/04	5	128.90	4	127.75	126.50	1	3,567	0.03%
2020/03/03	7	131.50	10	132.90	133.00	-3	3,506	-0.09%
2020/03/02	5	124.50	2	125.00	128.00	3	3,423	0.09%
2020/02/27	38	131.21	38	135.16	126.50	0	3,322	0.00%
2020/02/26	186	142.31	372	140.78	137.50	-186	3,207	-5.80%	大買/大賣/鉅額交易
2020/02/25	340	137.48	132	137.27	138.00	208	2,929	7.10%	大買/大賣/鉅額交易
2020/02/24	9	124.17	2	125.00	125.50	7	2,808	0.25%
2020/02/21	25	126.22	14	126.36	126.50	11	2,754	0.40%
2020/02/20	87	122.96	15	121.73	123.00	72	2,624	2.74%
2020/02/19	3	117.17	1	115.00	116.00	2	2,460	0.08%
2020/02/18	7	118.29	8	117.19	115.00	-1	2,434	-0.04%
2020/02/17	3	117.00	2	114.00	115.50	1	2,364	0.04%
2020/02/14	3	115.50	13	108.88	115.50	-10	2,307	-0.43%
2020/02/13	10	107.00	0	0.00	105.50	10	2,239	0.45%
2020/02/12	3	103.83	6	102.67	104.00	-3	2,185	-0.14%
2020/02/11	22	101.07	1	104.50	103.00	21	2,146	0.98%
2020/02/10	279	101.60	265	100.70	100.50	14	2,069	0.68%	大買/大賣/
2020/02/07	13	116.15	109	112.11	111.50	-96	1,983	-4.84%	大賣/
2020/02/06	0	0.00	1	119.00	123.50	-1	1,907	-0.05%
2020/02/05	7	119.50	59	117.60	118.50	-52	1,842	-2.82%
2020/02/04	2	111.25	3	111.33	111.50	-1	1,758	-0.06%
2020/02/03	0	0.00	2	106.25	111.50	-2	1,721	-0.12%
2020/01/31	3	110.33	0	0.00	109.00	3	1,672	0.18%
2020/01/30	3	110.50	1	110.00	110.00	2	1,596	0.13%
2020/01/20	10	121.85	485	119.80	122.00	-475	1,545	-30.73%	大賣/鉅額交易
2020/01/17	251	118.35	440	116.36	118.50	-189	1,446	-13.07%	大買/大賣/鉅額交易
2020/01/16	676	107.98	3	106.50	108.00	673	1,328	50.66%	大買/鉅額交易
2020/01/15	10	100.95	4.1	101.31	98.50	5.9	1,270	0.46%
2020/01/14	0	0.00	16	91.50	98.70	-16	1,158	-1.38%
2020/01/13	24	89.47	3	89.60	89.80	21	1,103	1.90%
2020/01/10	16	89.51	5	88.50	89.00	11	1,090	1.01%
2020/01/09	15	89.10	5	90.04	92.00	10	1,044	0.96%
2020/01/08	4	86.80	3	86.27	87.00	1	1,002	0.10%
2020/01/07	0	0.00	32	89.31	89.00	-32	981	-3.26%
2020/01/06	12	86.45	50	86.61	86.40	-38	954	-3.98%
2020/01/03	39	86.12	0	0.00	85.80	39	942	4.14%
2020/01/02	3	89.70	2	91.10	87.80	1	918	0.11%
2019/12/31	13	86.95	0	0.00	87.10	13	865	1.50%
2019/12/30	33	86.32	1	87.90	87.90	32	853	3.75%
2019/12/25	7	87.36	7	88.43	87.20	0	794	0.00%
2019/12/24	16	84.51	4	85.28	87.90	12	770	1.56%
2019/12/23	10	83.31	3	82.20	82.00	7	747	0.94%
2019/12/20	42	82.18	10	83.24	83.70	32	729	4.39%
2019/12/19	5	89.50	0	0.00	88.70	5	686	0.73%
2019/12/18	5	90.28	0	0.00	89.90	5	684	0.73%
2019/12/17	2	87.10	3	90.63	91.50	-1	665	-0.15%
2019/12/16	2	85.10	2	84.80	84.80	0	633	0.00%
2019/12/12	1	87.50	0	0.00	85.40	1	602	0.17%
2019/12/11	1	84.00	2	84.40	84.40	-1	577	-0.17%
2019/12/10	28	79.59	0	0.00	79.40	28	545	5.13%
2019/12/09	0	0.00	1	79.00	80.20	-1	527	-0.19%
2019/12/06	30	81.96	6	76.22	79.50	24	504	4.76%
2019/12/05	18	73.16	15	72.07	75.10	3	469	0.64%
2019/12/04	61	69.31	19	67.66	68.30	42	351	11.94%
2019/12/03	23	62.59	12	63.24	64.20	11	263	4.17%
2019/12/02	15	58.24	19	57.27	58.40	-4	206	-1.94%
2019/11/29	31	53.07	26	53.07	53.10	5	164	3.03%
2019/11/18	0	0.00	6	45.80	46.20	-6	141	-4.24%
2019/11/15	0	0.00	2	45.90	45.85	-2	152	-1.31%
2019/11/12	0	0.00	5	45.67	45.70	-5	158	-3.16%
2019/11/01	2	46.48	0	0.00	47.50	2	158	1.27%
2019/10/29	1	46.70	0	0.00	45.55	1	157	0.63%
2019/10/08	1	47.25	0	0.00	46.50	1	139	0.72%
2019/10/03	1	46.40	0	0.00	47.65	1	136	0.73%
2019/10/02	1	46.30	0	0.00	47.00	1	134	0.75%
2019/09/24	7	47.81	3	47.00	47.00	4	125	3.18%
2019/09/23	14	46.40	11	46.40	46.40	3	98	3.06%
2019/09/02	0	0.00	1	40.45	40.95	-1	93	-1.07%
2019/08/30	1	40.30	4	39.64	39.70	-3	92	-3.23%
2019/08/27	1	40.80	0	0.00	40.65	1	90	1.11%
2019/08/23	0	0.00	2	42.35	42.25	-2	88	-2.27%
2019/08/21	1	42.40	0	0.00	42.25	1	87	1.14%
2019/08/20	4	44.38	0	0.00	43.00	4	86	4.63%
2019/08/07	4	38.90	0	0.00	38.90	4	128	3.12%
2019/08/06	0	0.00	1	37.80	38.80	-1	132	-0.75%
2019/08/02	2	39.65	0	0.00	39.65	2	135	1.48%
2019/08/01	1	39.80	0	0.00	39.80	1	136	0.73%
2019/07/31	3	40.15	0	0.00	40.15	3	136	2.19%
2019/07/30	1	40.10	0	0.00	40.10	1	138	0.72%
2019/07/29	3	39.95	0	0.00	39.95	3	139	2.15%
2019/07/26	2	40.25	0	0.00	40.25	2	139	1.43%
2019/07/24	0	0.00	1	40.20	40.05	-1	145	-0.69%
2019/07/03	0	0.00	2	40.15	40.50	-2	166	-1.20%
2019/06/24	0	0.00	4	38.16	38.40	-4	164	-2.43%
2019/06/20	0	0.00	1	37.55	36.95	-1	153	-0.65%
2019/06/19	0	0.00	1	37.75	37.70	-1	152	-0.66%
2019/06/14	1	36.40	0	0.00	36.40	1	157	0.64%
2019/06/13	0	0.00	1	37.25	36.60	-1	157	-0.63%
2019/06/06	4	36.55	0	0.00	36.55	4	162	2.47%
2019/06/05	2	36.45	0	0.00	36.50	2	167	1.19%
2019/06/04	1	36.20	0	0.00	36.20	1	169	0.59%
2019/05/24	0	0.00	1	36.90	36.75	-1	175	-0.57%
2019/05/23	0	0.00	1	36.70	36.65	-1	176	-0.57%
2019/05/21	0	0.00	1	36.80	36.70	-1	177	-0.56%
2019/05/17	0	0.00	6	36.85	37.15	-6	187	-3.21%
2019/05/16	0	0.00	7	35.40	36.40	-7	185	-3.77%
2019/05/15	1	33.95	0	0.00	34.80	1	193	0.52%
2019/03/28	0	0.00	0	44.00	43.85	0	274	-0.02%
2019/02/19	0	0.00	2	48.00	48.20	-2	285	-0.70%
2019/02/15	12	48.01	2	47.75	47.50	10	282	3.54%
2019/02/14	7	50.87	1	50.70	50.50	6	272	2.20%
2019/02/13	9	50.79	5	50.80	51.00	4	268	1.49%
2019/02/12	0	0.00	2	49.28	49.15	-2	252	-0.79%
2019/02/11	2	49.38	1	50.00	48.30	1	250	0.40%
2019/01/30	7	49.11	31	49.11	49.10	-24	249	-9.60%
2019/01/29	3	48.75	0	0.00	48.70	3	251	1.19%
2019/01/28	6	50.29	0	0.00	49.35	6	252	2.38%
2019/01/25	5	50.38	1	50.00	50.00	4	257	1.55%
2019/01/24	7	50.53	0	0.00	50.10	7	257	2.72%
2019/01/23	7	51.04	1	50.80	50.80	6	259	2.31%
2019/01/22	8	51.60	1	51.10	50.60	7	257	2.72%
2019/01/21	4	51.03	1	51.70	52.20	3	247	1.21%
2019/01/18	2	50.75	4	50.18	49.50	-2	229	-0.87%
2019/01/16	2	44.70	0	0.00	45.00	2	179	1.11%
2018/12/27	0	0.00	1	43.45	43.10	-1	226	-0.44%
2018/12/26	1	43.60	0	0.00	42.70	1	232	0.43%
2018/12/05	7	51.00	0	0.00	50.80	7	266	2.63%
2018/12/04	0	0.00	1	51.30	51.70	-1	273	-0.37%
2018/12/03	7	51.83	0	0.00	52.40	7	277	2.53%
2018/11/30	2	48.95	0	0.00	49.85	2	273	0.73%
2018/11/29	9	48.08	0	0.00	47.80	9	267	3.36%
2018/11/28	1	46.70	0	0.00	46.90	1	265	0.38%
2018/11/16	0	0.00	1	44.40	44.50	-1	273	-0.37%
2018/11/13	0	0.00	7	43.66	44.10	-7	287	-2.43%
2018/11/08	4	43.81	0	0.00	44.40	4	314	1.27%
2018/11/02	0	0.00	1	46.40	45.20	-1	307	-0.33%
2018/11/01	2	44.18	2	44.60	44.70	0	299	0.00%
2018/10/25	0	0.00	11	40.59	40.70	-11	282	-3.89%
2018/10/22	0	0.00	30	43.32	43.55	-30	269	-11.15%
2018/10/15	0	0.00	5	45.08	45.35	-5	248	-2.01%
2018/10/11	0	0.00	0.1	42.90	42.90	-0.1	238	-0.04%
2018/10/09	0	0.00	5	51.00	47.65	-5	232	-2.15%
2018/10/08	1	48.20	30	48.69	49.00	-29	227	-12.77%
2018/10/04	1	51.10	0	0.00	51.10	1	214	0.47%
2018/10/03	0	0.00	11	54.05	52.80	-11	208	-5.27%
2018/10/02	0	0.00	7	55.83	55.30	-7	201	-3.47%
2018/09/28	12	54.33	6	55.38	54.00	6	201	2.97%
2018/09/20	1	58.00	0	0.00	58.00	1	198	0.50%
2018/09/14	3	58.60	4	59.00	59.50	-1	192	-0.52%
2018/09/13	0	0.00	6	58.40	58.60	-6	191	-3.14%
2018/09/12	3	58.87	6	59.47	59.00	-3	188	-1.59%
2018/09/11	0	0.00	5	58.72	59.80	-5	190	-2.62%
2018/09/10	0	0.00	8	58.30	58.00	-8	190	-4.20%
2018/09/07	0	0.00	1	64.00	61.10	-1	184	-0.54%
2018/09/04	0	0.00	1	67.10	67.50	-1	185	-0.54%
2018/09/03	1	68.30	0	0.00	68.00	1	186	0.54%
2018/08/31	0	0.00	58	68.16	69.00	-58	187	-30.91%
2018/08/30	1	67.90	0	0.00	68.80	1	190	0.52%
2018/08/24	0	0.00	1	68.80	68.10	-1	203	-0.49%
2018/08/21	2	68.00	1	68.00	67.60	1	222	0.45%
2018/08/20	4	65.03	1	64.70	65.40	3	220	1.36%
2018/08/17	0	0.00	6	68.92	68.00	-6	212	-2.83%
2018/08/16	1	67.30	6	68.60	68.90	-5	208	-2.40%
2018/08/14	0	0.00	1	78.10	78.40	-1	202	-0.49%
2018/08/13	0	0.00	22	80.32	80.60	-22	224	-9.78%
2018/08/10	1	82.00	0	0.00	82.00	1	227	0.44%
2018/08/08	0	0.00	12	80.42	82.20	-12	240	-4.99%
2018/08/07	0	0.00	22	81.31	81.00	-22	244	-9.00%
2018/08/06	0	0.00	26	81.50	82.00	-26	257	-10.10%
2018/08/03	0	0.00	8	81.64	82.10	-8	272	-2.93%
2018/08/02	0	0.00	3	82.40	82.20	-3	294	-1.02%
2018/07/30	0	0.00	11	83.20	83.60	-11	317	-3.47%
2018/07/27	1	83.70	0	0.00	83.70	1	318	0.31%
2018/07/26	0	0.00	2	84.60	84.70	-2	322	-0.62%
2018/07/20	3	85.87	0	0.00	85.20	3	351	0.85%
2018/07/13	2	84.30	0	0.00	84.30	2	390	0.51%
2018/07/11	6	84.10	0	0.00	84.50	6	431	1.39%
2018/07/09	4	83.15	27	83.53	84.30	-23	456	-5.04%
2018/07/04	1	84.90	0	0.00	85.00	1	501	0.20%
2018/07/03	14	85.41	0	0.00	85.70	14	512	2.73%
2018/07/02	13	84.98	2	84.90	85.50	11	515	2.14%
2018/06/25	0	0.00	2	86.70	87.20	-2	598	-0.33%
2018/06/11	0	0.00	4	87.20	88.00	-4	1,135	-0.35%
2018/06/04	0	0.00	2	89.50	89.20	-2	1,349	-0.15%
2018/05/30	0	0.00	2	90.00	90.10	-2	1,472	-0.14%
2018/05/29	2	88.40	0	0.00	87.10	2	1,472	0.14%
2018/05/24	1	90.80	0	0.00	90.30	1	1,517	0.07%
2018/05/22	20	92.59	0	0.00	90.00	20	1,525	1.31%
2018/05/21	9	91.77	1	92.10	90.80	8	1,528	0.52%
2018/05/18	1	87.40	1	87.60	88.10	0	1,505	0.00%
2018/05/17	1	87.50	1	88.40	88.10	0	1,508	0.00%
2018/05/14	1	86.50	0	0.00	86.00	1	1,530	0.07%
2018/05/10	50	85.00	0	0.00	84.90	50	1,534	3.26%
2018/05/07	10	79.85	0	0.00	79.60	10	1,565	0.64%
2018/04/30	0	0.00	13	80.17	80.50	-13	1,564	-0.83%
2018/04/27	0	0.00	10	79.17	81.10	-10	1,564	-0.64%
2018/04/26	0	0.00	10	81.75	79.00	-10	1,562	-0.64%
2018/04/25	37	82.85	0	0.00	82.50	37	1,557	2.38%
2018/04/18	1	89.00	0	0.00	87.70	1	1,528	0.07%
2018/04/17	1	85.00	2	90.10	90.00	-1	1,518	-0.07%
2018/04/16	2	89.70	0	0.00	88.00	2	1,494	0.13%
2018/04/13	1	89.80	0	0.00	90.90	1	1,485	0.07%
2018/04/11	2	97.55	1	89.00	93.10	1	1,512	0.07%
2018/03/29	70	105.00	0.1	106.00	106.00	69.9	1,547	4.52%
2018/03/28	8	101.29	0	0.00	103.00	8	1,571	0.51%
2018/03/27	0	0.00	1	105.50	102.00	-1	1,577	-0.06%
2018/03/26	7	98.31	7	100.04	102.50	0	1,626	0.00%
2018/03/23	4	98.73	3	97.77	97.80	1	1,592	0.06%
2018/03/22	1	110.50	1	105.00	105.00	0	1,547	0.00%
2018/03/21	15	117.33	0	0.00	116.50	15	1,499	1.00%
2018/03/20	5	118.00	7	119.71	117.00	-2	1,455	-0.14%
2018/03/19	6	118.17	19	119.97	118.00	-13	1,420	-0.92%
2018/03/16	5	111.50	16	109.72	117.50	-11	1,322	-0.83%
2018/03/15	0	0.00	8	105.50	107.00	-8	1,255	-0.64%
2018/03/14	1	102.00	0	0.00	102.00	1	1,223	0.08%
2018/03/13	2	104.00	4	106.50	103.00	-2	1,229	-0.16%
2018/03/12	0	0.00	5	104.50	101.50	-5	1,192	-0.42%
2018/03/09	7	104.57	16	102.66	101.50	-9	1,174	-0.77%
2018/03/08	5	106.00	10	106.75	108.50	-5	1,083	-0.46%
2018/03/07	2	99.75	0	0.00	99.00	2	1,046	0.19%
2018/03/06	3	98.83	87	101.12	101.50	-84	995	-8.44%
2018/03/05	1	95.60	1	92.70	92.50	0	923	0.00%
2018/03/01	1	93.70	0	0.00	93.50	1	912	0.11%
2018/02/27	10.1	96.48	0	0.00	94.40	10.1	913	1.11%
2018/02/26	0	0.00	4	93.85	96.00	-4	903	-0.44%
2018/02/23	1	89.00	1	89.30	88.80	0	878	0.00%
2018/02/12	0	0.00	5	80.20	80.20	-5	860	-0.58%
2018/02/08	0	0.00	5	82.50	82.50	-5	851	-0.59%
2018/02/07	0	0.00	1	86.70	85.20	-1	842	-0.12%
2018/02/06	4	85.68	0	0.00	84.50	4	838	0.48%
2018/02/05	1	89.80	0	0.00	90.40	1	825	0.12%
2018/02/02	20	95.03	0	0.00	93.40	20	815	2.45%
2018/02/01	18	94.22	12	96.63	97.00	6	796	0.75%
2018/01/22	1	88.20	0	0.00	88.50	1	731	0.14%
2018/01/19	1	88.00	0	0.00	87.50	1	733	0.14%
2018/01/17	0	0.00	5	89.50	90.00	-5	732	-0.68%
2018/01/16	1	90.40	0	0.00	90.50	1	733	0.14%
2018/01/15	0	0.00	4	91.80	90.90	-4	743	-0.54%
2018/01/12	4	89.00	0	0.00	89.00	4	749	0.53%
2018/01/11	2	90.10	0	0.00	89.80	2	751	0.27%
2018/01/08	4	88.23	9	89.44	91.50	-5	754	-0.66%
2018/01/05	1	94.40	11	94.92	93.80	-10	724	-1.38%
2018/01/04	12	95.60	0	0.00	96.10	12	713	1.68%
2018/01/02	2	92.00	4	92.18	92.70	-2	719	-0.28%