家登 (3680)-台新券商分點個股進出

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

家登

(3680)

可現股當沖

股價
397.0
漲跌
▼12.5
漲幅
-3.05%
成交量
3,182張
產業
上櫃半導體類股
572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

家登 (3680)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	92.3	406.28	35.3	410.04	397.00	57.1	1,929	2.96%
2024/05/02	45.1	410.33	7.1	409.73	409.50	38	1,919	1.98%
2024/04/30	45.5	426.78	17	428.38	423.00	28.5	1,923	1.48%
2024/04/29	14.2	424.93	14.3	427.30	426.50	-0.1	2,008	0.00%
2024/04/26	23.3	427.44	10.2	426.41	424.00	13.2	2,042	0.64%
2024/04/25	29	429.66	168.1	424.28	420.00	-139.1	2,090	-6.66%	大賣/鉅額交易
2024/04/24	14.4	432.62	43.5	434.37	442.00	-29.1	2,085	-1.39%
2024/04/23	25.3	408.00	30.2	408.18	410.00	-4.9	2,076	-0.24%
2024/04/22	22.9	410.99	13	410.15	404.50	9.9	2,062	0.48%
2024/04/19	123.7	429.97	94	431.58	419.50	29.7	2,040	1.46%	大買/
2024/04/18	43.9	464.72	33.2	467.84	464.00	10.7	1,983	0.54%
2024/04/17	15.1	480.36	26.8	477.72	482.00	-11.8	1,961	-0.60%
2024/04/16	20.3	455.51	22.3	457.07	459.50	-2	1,946	-0.10%
2024/04/15	20.4	470.36	22.1	472.67	469.50	-1.7	1,935	-0.09%
2024/04/12	34.5	479.95	34.4	480.89	479.00	0.1	1,918	0.01%
2024/04/11	21.3	462.18	48.8	461.94	470.50	-27.6	1,866	-1.48%
2024/04/10	60.8	453.85	44.3	453.61	451.00	16.6	1,855	0.89%
2024/04/09	47.2	476.15	55.5	474.17	468.00	-8.4	1,821	-0.46%
2024/04/08	25.7	468.98	19.4	470.60	469.00	6.3	1,789	0.35%
2024/04/03	37.6	471.27	35.5	471.96	474.00	2.1	1,778	0.12%
2024/04/02	48.8	463.80	95.9	468.63	475.50	-47.1	1,758	-2.68%
2024/04/01	24.1	448.88	63.1	449.18	458.00	-38.9	1,685	-2.31%
2024/03/29	82.6	440.41	64.2	443.87	434.00	18.4	1,648	1.12%
2024/03/28	35.4	437.32	51	439.20	432.50	-15.6	1,602	-0.97%
2024/03/27	7.4	425.42	14.5	425.90	426.00	-7.2	1,587	-0.45%
2024/03/26	23.2	430.20	12.5	431.58	423.00	10.7	1,590	0.67%
2024/03/25	30.1	430.61	57.3	431.55	430.50	-27.2	1,585	-1.72%
2024/03/22	41.3	419.11	26.4	420.85	417.50	14.9	1,576	0.95%
2024/03/21	34.3	427.98	6	430.67	425.00	28.3	1,585	1.78%
2024/03/20	62.8	436.63	47.1	437.04	427.00	15.7	1,593	0.99%
2024/03/19	73.5	449.68	100.3	447.26	444.00	-26.8	1,595	-1.68%
2024/03/18	33.6	412.95	34	417.16	425.00	-0.4	1,547	-0.02%
2024/03/15	45.3	414.74	34	417.65	409.00	11.3	1,557	0.73%
2024/03/14	16.5	411.56	39.1	414.77	414.00	-22.7	1,559	-1.45%
2024/03/13	34.1	411.78	40.9	409.95	404.00	-6.8	1,599	-0.42%
2024/03/12	23.5	417.20	22.7	418.96	416.50	0.7	1,610	0.05%
2024/03/11	32	419.86	9.2	422.55	417.50	22.7	1,647	1.38%
2024/03/08	64	434.95	65.8	435.40	423.00	-1.8	1,668	-0.11%
2024/03/07	58.6	450.25	43	456.69	444.00	15.6	1,690	0.92%
2024/03/06	20.2	450.45	17.1	453.82	454.00	3.1	1,676	0.18%
2024/03/05	41.5	451.33	16.3	453.27	452.50	25.2	1,698	1.48%
2024/03/04	37.8	463.67	39.7	466.45	457.00	-1.9	1,726	-0.11%
2024/03/01	46.9	454.90	41.7	456.80	451.50	5.2	1,699	0.30%
2024/02/29	11.7	443.01	19.1	446.51	450.00	-7.4	1,683	-0.44%
2024/02/27	55.3	450.76	35.5	450.92	448.50	19.8	1,692	1.17%
2024/02/26	51.2	462.18	34.2	462.04	459.00	17	1,715	0.99%
2024/02/23	76.7	451.94	165.1	455.16	470.00	-88.5	1,687	-5.24%	大賣/
2024/02/22	44.5	428.89	39.3	430.60	429.00	5.2	1,588	0.33%
2024/02/21	32	420.76	40.5	422.57	421.00	-8.5	1,567	-0.54%
2024/02/20	43.7	426.16	16.8	425.98	420.00	26.9	1,569	1.71%
2024/02/19	41.7	431.55	30.4	432.19	427.00	11.3	1,553	0.73%
2024/02/16	52.9	439.12	26.4	443.00	433.00	26.5	1,560	1.70%
2024/02/15	77.9	438.02	110.9	437.88	446.00	-33	1,551	-2.13%	大賣/
2024/02/05	30.6	410.10	49.2	412.21	411.00	-18.7	1,554	-1.20%
2024/02/02	23.6	405.61	26.9	406.88	405.00	-3.2	1,543	-0.21%
2024/02/01	32.3	404.83	44.5	407.03	405.00	-12.3	1,568	-0.78%
2024/01/31	64.4	405.54	36.2	406.14	402.00	28.2	1,566	1.80%
2024/01/30	12.7	394.91	37	399.19	402.00	-24.3	1,565	-1.55%
2024/01/29	36.5	392.56	54.7	388.54	395.50	-18.2	1,569	-1.16%
2024/01/26	25.2	388.32	23	389.19	386.50	2.2	1,577	0.14%
2024/01/25	113.9	400.90	40.2	402.70	392.50	73.7	1,606	4.59%	大買/
2024/01/24	90.9	399.55	32.5	400.61	399.00	58.3	1,573	3.71%
2024/01/23	59.2	399.79	105.3	401.80	398.00	-46.2	1,566	-2.95%	大賣/
2024/01/22	41.7	383.76	140.6	385.85	387.00	-98.8	1,482	-6.67%	大賣/
2024/01/19	51.7	374.17	86	375.48	377.50	-34.3	1,455	-2.36%
2024/01/18	27.8	365.52	8	366.19	360.50	19.8	1,431	1.39%
2024/01/17	39.3	370.00	29.1	370.28	368.50	10.1	1,445	0.70%
2024/01/16	12.3	361.80	15.7	366.41	366.50	-3.4	1,443	-0.23%
2024/01/15	25.2	363.50	9	364.88	363.00	16.2	1,453	1.11%
2024/01/12	17.8	362.78	3	365.00	360.00	14.8	1,493	0.99%
2024/01/11	13.4	364.28	43.5	366.63	368.00	-30.1	1,502	-2.00%
2024/01/10	33	353.52	41.4	355.73	357.00	-8.4	1,511	-0.56%
2024/01/09	11.1	362.47	20.2	363.68	363.00	-9	1,514	-0.60%
2024/01/08	14.4	357.31	31	359.16	358.50	-16.6	1,530	-1.08%
2024/01/05	18.6	356.38	8	357.00	355.00	10.6	1,554	0.68%
2024/01/04	22.8	359.42	10	359.30	357.50	12.8	1,604	0.80%
2024/01/03	9.8	363.29	3	364.67	363.00	6.8	1,654	0.41%
2024/01/02	3.9	367.60	3	367.00	366.50	0.9	1,751	0.05%
2023/12/29	31.4	370.76	20.2	370.77	370.50	11.1	1,805	0.62%
2023/12/28	16.6	369.74	3	370.67	368.00	13.6	1,811	0.75%
2023/12/27	2.7	372.00	8.4	371.96	371.00	-5.7	1,833	-0.31%
2023/12/26	11.4	368.93	4	371.88	367.50	7.4	1,864	0.40%
2023/12/25	22.8	371.40	4	376.63	369.50	18.8	1,871	1.00%
2023/12/22	10.1	373.95	14.3	374.69	374.50	-4.3	1,875	-0.23%
2023/12/21	6	368.75	11.1	370.63	371.50	-5.1	1,894	-0.27%
2023/12/20	10.3	372.53	17	373.09	373.50	-6.7	1,906	-0.35%
2023/12/19	34.2	371.79	19.3	373.20	374.00	14.9	1,915	0.78%
2023/12/18	9.7	369.55	37.6	372.41	374.00	-27.9	1,919	-1.45%
2023/12/15	25.2	365.18	16.2	364.33	362.00	9	1,904	0.47%
2023/12/14	35.2	370.07	10	373.45	368.00	25.2	1,895	1.33%
2023/12/13	16.4	368.72	6	368.42	367.00	10.4	1,893	0.55%
2023/12/12	47.2	369.14	6.1	374.39	367.50	41.1	1,910	2.15%
2023/12/11	20.7	373.00	14.6	373.59	374.50	6.1	1,895	0.32%
2023/12/08	56.8	369.16	58.3	371.37	372.50	-1.6	1,899	-0.08%
2023/12/07	49.9	370.85	41.6	370.82	369.00	8.3	1,869	0.44%
2023/12/06	44.5	376.95	51.4	379.10	377.50	-6.9	1,845	-0.38%
2023/12/05	33.2	371.11	31.2	372.40	372.00	2	1,839	0.11%
2023/12/04	74.2	380.33	47.2	385.71	377.00	27.1	1,877	1.44%
2023/12/01	12	386.29	79.4	385.95	389.00	-67.4	1,828	-3.69%
2023/11/30	45	383.78	17	387.00	382.00	28	1,823	1.53%
2023/11/29	58.4	386.79	58.1	388.25	389.50	0.3	1,807	0.02%
2023/11/28	7.1	379.51	26.2	379.91	380.00	-19.1	1,776	-1.08%
2023/11/27	23.2	377.69	10.3	378.33	375.00	12.9	1,796	0.72%
2023/11/24	41	383.12	23.3	385.02	383.00	17.8	1,797	0.99%
2023/11/23	106	388.41	138.3	390.47	388.00	-32.3	1,790	-1.80%	大買/大賣/
2023/11/22	12	377.25	32	379.89	381.00	-20	1,739	-1.15%
2023/11/21	30	378.93	35.1	380.82	376.50	-5.1	1,754	-0.29%
2023/11/20	22.4	377.19	4.4	380.23	376.00	18	1,802	1.00%
2023/11/17	8.2	376.73	45.9	379.11	381.50	-37.7	1,915	-1.97%
2023/11/16	11.2	373.17	9.2	374.34	374.00	2	1,938	0.10%
2023/11/15	39.2	375.99	40.1	376.71	372.00	-1	1,981	-0.05%
2023/11/14	24.1	374.44	13.1	376.54	374.50	10.9	2,031	0.54%
2023/11/13	96.1	378.16	74.1	377.75	375.00	22	2,025	1.09%
2023/11/10	40.5	362.88	24	364.29	363.50	16.5	1,973	0.83%
2023/11/09	43.8	359.61	27	359.02	360.00	16.8	1,967	0.85%
2023/11/08	26.4	369.81	31	370.50	366.00	-4.6	1,939	-0.24%
2023/11/07	15.6	371.34	30	373.10	374.00	-14.4	1,921	-0.75%
2023/11/06	53.1	370.80	36.6	370.59	366.00	16.5	1,931	0.86%
2023/11/03	26.2	371.99	32.6	373.07	373.50	-6.4	1,932	-0.33%
2023/11/02	22.7	357.05	88.2	360.98	367.50	-65.5	1,950	-3.36%
2023/11/01	23	339.78	16.1	341.10	340.00	6.9	1,918	0.36%
2023/10/31	34	346.26	9	352.71	336.00	25	1,939	1.29%
2023/10/30	12.1	352.77	13	355.12	355.00	-0.9	1,935	-0.05%
2023/10/27	20.5	354.07	9	354.17	350.00	11.5	1,939	0.59%
2023/10/26	55.5	363.04	14.5	363.52	356.00	41	1,952	2.10%
2023/10/25	18.3	377.53	28	380.00	378.50	-9.7	1,940	-0.50%
2023/10/24	20.2	370.74	19	372.05	374.00	1.2	1,921	0.06%
2023/10/23	41.4	372.60	12	375.96	365.00	29.4	1,928	1.53%
2023/10/20	42.5	362.58	87	365.07	378.00	-44.5	1,930	-2.31%
2023/10/19	21.2	367.08	36.1	367.81	367.50	-14.9	1,929	-0.77%
2023/10/18	58.7	371.54	49.1	370.76	368.50	9.6	1,946	0.49%
2023/10/17	29.4	381.17	30.4	382.78	383.00	-0.9	1,939	-0.05%
2023/10/16	27.6	380.52	77.5	380.41	376.00	-49.9	1,938	-2.57%
2023/10/13	31.4	387.24	55.2	387.09	388.50	-23.9	1,938	-1.23%
2023/10/12	52.6	378.94	62.8	383.97	387.00	-10.2	1,942	-0.52%
2023/10/11	71.3	384.19	47.2	386.43	382.00	24.1	1,931	1.25%
2023/10/06	58.6	380.29	54.7	382.33	380.50	3.8	1,902	0.20%
2023/10/05	76.2	370.07	88.8	368.59	368.50	-12.6	1,827	-0.69%
2023/10/04	11.4	352.63	12	354.29	357.00	-0.7	1,789	-0.04%
2023/10/03	16.1	355.38	16.2	357.25	356.50	-0.1	1,805	0.00%
2023/10/02	15.4	353.98	32.1	354.38	357.50	-16.7	1,804	-0.92%
2023/09/28	23.3	344.99	14.1	346.85	344.00	9.2	1,782	0.52%
2023/09/27	15.8	340.32	15	342.73	341.00	0.8	1,785	0.04%
2023/09/26	38.4	345.19	41.1	345.59	342.00	-2.8	1,822	-0.15%
2023/09/25	7.7	333.57	15	336.17	338.00	-7.3	1,817	-0.40%
2023/09/22	27.9	320.94	44.3	322.42	326.50	-16.4	1,819	-0.90%
2023/09/21	31.2	328.34	16	328.69	325.50	15.2	1,820	0.83%
2023/09/20	21.4	336.27	31	337.56	335.00	-9.6	1,838	-0.52%
2023/09/19	25.1	334.07	4	336.38	332.50	21.1	1,891	1.12%
2023/09/18	22.1	332.73	24	336.17	330.50	-1.9	1,933	-0.10%
2023/09/15	38.9	338.54	14.2	338.10	335.00	24.7	1,948	1.27%
2023/09/14	11.4	342.29	16	343.22	343.50	-4.6	1,955	-0.23%
2023/09/13	68.3	331.64	45	333.78	336.00	23.3	1,974	1.18%
2023/09/12	42.6	325.99	10	324.30	322.00	32.5	1,977	1.65%
2023/09/11	22.2	335.18	20.2	337.60	332.50	2.1	2,002	0.10%
2023/09/08	55.9	342.33	20	344.60	335.50	35.9	2,020	1.78%
2023/09/07	50.3	346.13	97.2	348.45	350.00	-46.9	2,044	-2.29%
2023/09/06	19.2	329.91	68	328.73	332.00	-48.9	2,077	-2.35%
2023/09/05	18.3	331.49	15	331.03	330.00	3.3	2,142	0.15%
2023/09/04	39.8	334.57	7.1	335.83	333.00	32.7	2,165	1.51%
2023/09/01	11.3	346.29	16	346.13	341.50	-4.7	2,171	-0.22%
2023/08/31	47.3	347.91	26.1	348.41	345.00	21.2	2,178	0.97%
2023/08/30	10.1	356.99	24.1	358.30	358.00	-14	2,179	-0.64%
2023/08/29	35.6	357.60	15	359.30	354.50	20.6	2,202	0.94%
2023/08/28	9.2	357.00	18	358.50	360.50	-8.8	2,194	-0.40%
2023/08/25	42	354.50	36.3	355.50	355.00	5.7	2,202	0.26%
2023/08/24	70.7	367.52	67.1	372.55	361.50	3.6	2,197	0.16%
2023/08/23	71.1	367.40	100.4	372.43	376.50	-29.3	2,163	-1.35%
2023/08/22	49	361.84	30.1	364.44	367.00	18.9	2,125	0.89%
2023/08/21	70.3	349.96	217.5	347.60	362.00	-147.3	2,154	-6.84%	大賣/鉅額交易
2023/08/18	210.3	350.79	52.7	347.34	351.00	157.6	2,124	7.42%	大買/鉅額交易
2023/08/17	19.6	322.81	29.1	322.98	327.50	-9.5	2,061	-0.46%
2023/08/16	17.2	315.32	16	316.19	316.00	1.2	2,082	0.06%
2023/08/15	12.2	312.12	18	313.97	313.00	-5.9	2,121	-0.28%
2023/08/14	9	309.06	10	310.00	309.50	-1	2,171	-0.05%
2023/08/11	18.2	315.29	29	313.40	312.50	-10.9	2,283	-0.48%
2023/08/10	31.4	319.21	18.1	322.61	310.50	13.3	2,287	0.58%
2023/08/09	32.3	321.35	84.1	320.87	319.00	-51.8	2,260	-2.29%
2023/08/08	39.1	327.87	28	327.80	326.00	11.1	2,262	0.49%
2023/08/07	18.1	338.64	18	340.89	341.00	0.1	2,236	0.00%
2023/08/04	20.1	335.79	92	333.71	337.00	-71.9	2,258	-3.18%
2023/08/02	19.1	347.14	53.1	343.69	339.50	-34	2,241	-1.52%
2023/08/01	31.2	358.15	10.1	362.18	358.00	21.1	2,228	0.94%
2023/07/31	15.3	359.62	32.4	362.60	362.50	-17	2,231	-0.76%
2023/07/28	22.5	354.41	27.2	353.32	353.50	-4.6	2,213	-0.21%
2023/07/27	10.2	350.21	6.1	352.66	348.50	4.1	2,198	0.19%
2023/07/26	37.2	355.19	8	354.00	349.00	29.2	2,203	1.33%
2023/07/25	61.1	365.53	29	367.00	362.00	32.1	2,204	1.46%
2023/07/24	52.1	360.27	41	360.62	359.50	11.1	2,207	0.50%
2023/07/21	55.5	369.93	197.9	369.23	369.50	-142.4	2,195	-6.49%	大賣/鉅額交易
2023/07/20	27	381.46	31	383.45	383.00	-4	2,192	-0.18%
2023/07/19	39.1	392.33	11	396.36	385.00	28.1	2,184	1.28%
2023/07/18	20.2	394.82	36	395.92	399.00	-15.8	2,234	-0.71%
2023/07/17	26.1	399.55	41.2	400.41	398.00	-15.1	2,230	-0.68%
2023/07/14	46.3	391.82	56	391.13	393.00	-9.7	2,217	-0.44%
2023/07/13	35.2	380.12	171	380.12	375.50	-135.8	2,215	-6.13%	大賣/鉅額交易
2023/07/12	36.2	388.61	28	389.95	385.00	8.2	2,241	0.37%
2023/07/11	23	396.77	24.6	396.92	396.50	-1.6	2,287	-0.07%
2023/07/10	164	404.40	29.1	407.08	400.00	134.9	2,297	5.87%	大買/鉅額交易
2023/07/07	32.1	399.02	35	399.59	399.00	-2.9	2,343	-0.12%
2023/07/06	33.2	408.97	10	409.60	405.00	23.2	2,397	0.97%
2023/07/05	21.1	411.62	18	414.06	413.50	3.1	2,442	0.12%
2023/07/04	49.3	419.47	19.3	419.90	415.50	30	2,445	1.23%
2023/07/03	63.1	432.11	21	433.07	432.50	42	2,433	1.73%
2023/06/30	13.1	425.43	27	426.33	428.50	-13.9	2,455	-0.56%
2023/06/29	14	418.00	9	418.56	418.00	5	2,467	0.20%
2023/06/28	29.1	419.78	15.4	419.50	417.00	13.7	2,481	0.55%
2023/06/27	36.8	426.76	56.6	427.20	416.50	-19.8	2,485	-0.80%
2023/06/26	38.4	424.60	26.1	426.93	424.50	12.3	2,490	0.49%
2023/06/21	14.1	420.32	14.2	420.88	427.00	-0.1	2,464	0.00%
2023/06/20	9	413.22	17.1	415.30	417.00	-8.1	2,474	-0.33%
2023/06/19	10.1	410.03	13.1	410.69	407.00	-3	2,477	-0.12%
2023/06/16	15.1	399.72	25.1	401.71	400.50	-9.9	2,480	-0.40%
2023/06/15	28	405.62	51.4	402.27	406.00	-23.4	2,542	-0.92%
2023/06/14	24	389.50	22.9	392.58	387.00	1.1	2,577	0.04%
2023/06/13	130.1	403.30	36.9	400.94	396.00	93.2	2,585	3.61%	大買/
2023/06/12	49.7	385.75	121.8	390.59	399.50	-72.1	2,588	-2.79%	大賣/
2023/06/09	29.9	374.85	73.7	375.16	377.50	-43.8	2,532	-1.73%
2023/06/08	29.5	362.53	38.1	363.02	362.00	-8.6	2,484	-0.35%
2023/06/07	15.3	353.63	34	354.88	356.50	-18.7	2,463	-0.76%
2023/06/06	25.5	351.64	11	352.36	348.50	14.5	2,460	0.59%
2023/06/05	27.2	352.95	34	353.87	353.50	-6.8	2,454	-0.28%
2023/06/02	50.3	359.21	38	359.14	356.50	12.3	2,473	0.50%
2023/06/01	27	363.71	20	364.13	363.50	7	2,536	0.28%
2023/05/31	37	361.95	34	362.76	361.50	3	2,569	0.12%
2023/05/30	24.6	364.79	31	364.43	366.50	-6.4	2,555	-0.25%
2023/05/29	65.4	377.15	49.1	374.68	370.00	16.4	2,539	0.64%
2023/05/26	132.4	384.31	79.2	378.71	375.00	53.2	2,523	2.11%	大買/
2023/05/25	65.3	376.30	98.5	378.35	380.50	-33.3	2,446	-1.36%
2023/05/24	32	370.66	26.2	371.90	369.00	5.8	2,388	0.24%
2023/05/23	19.2	367.47	24	369.67	370.50	-4.8	2,381	-0.20%
2023/05/22	55.4	372.77	38.1	372.30	367.50	17.3	2,409	0.72%
2023/05/19	64.1	374.91	43.1	375.48	372.00	21	2,430	0.86%
2023/05/18	68.1	372.77	52.1	372.98	370.50	16	2,412	0.66%
2023/05/17	64.2	361.81	120	360.18	373.50	-55.8	2,371	-2.35%	大賣/
2023/05/16	34	339.40	44.1	339.93	340.50	-10.1	2,262	-0.45%
2023/05/15	33.1	333.19	7.1	335.72	330.50	26	2,261	1.15%
2023/05/12	44.1	336.49	28.1	338.63	337.00	16	2,317	0.69%
2023/05/11	23	342.00	37.1	344.87	341.00	-14.1	2,412	-0.58%
2023/05/10	86	332.87	67	338.64	343.00	19	2,430	0.78%
2023/05/09	40.1	336.52	17	337.82	333.50	23.1	2,441	0.95%
2023/05/08	14	344.25	25	345.32	343.50	-11	2,454	-0.45%
2023/05/05	21	341.52	29	344.40	341.50	-8	2,475	-0.32%
2023/05/04	27	346.85	25.1	348.74	345.50	2	2,488	0.08%
2023/05/03	11	347.64	27	348.33	349.50	-16	2,502	-0.64%
2023/05/02	16	349.41	11	351.86	349.00	5	2,526	0.20%
2023/04/28	26.1	350.43	37	351.09	349.00	-10.9	2,565	-0.42%
2023/04/27	31.1	346.52	28	347.96	347.00	3.1	2,558	0.12%
2023/04/26	33	333.53	98.3	339.45	346.50	-65.3	2,617	-2.49%
2023/04/25	53	339.21	47.2	340.35	331.50	5.8	2,781	0.21%
2023/04/24	15	341.47	53	343.28	348.00	-38	2,813	-1.35%
2023/04/21	121.3	347.83	58	352.00	339.00	63.3	2,837	2.23%	大買/
2023/04/20	34	342.65	42	344.08	344.00	-8	2,821	-0.28%
2023/04/19	28	346.93	21.1	346.84	344.00	6.9	2,828	0.24%
2023/04/18	41.1	346.15	248	346.93	343.50	-206.9	2,828	-7.31%	大賣/鉅額交易
2023/04/17	74	356.95	57.8	357.73	349.00	16.3	2,801	0.58%
2023/04/14	102	368.81	80.3	368.37	365.50	21.7	2,777	0.78%	大買/
2023/04/13	31.3	357.47	31.4	358.61	358.50	-0.2	2,749	-0.01%
2023/04/12	71.6	364.15	50	365.80	362.00	21.6	2,765	0.78%
2023/04/11	66.1	375.92	45.2	376.61	372.50	20.9	2,734	0.77%
2023/04/10	47	370.20	35.2	372.08	371.50	11.8	2,685	0.44%
2023/04/07	27.3	362.14	46.6	364.53	366.50	-19.4	2,632	-0.74%
2023/04/06	50.2	364.09	25.3	364.03	360.00	25	2,620	0.95%
2023/03/31	26	371.08	32.3	373.75	374.00	-6.3	2,591	-0.24%
2023/03/30	38	361.26	84.1	362.34	365.50	-46.1	2,544	-1.81%
2023/03/29	66.1	363.54	71.3	361.86	366.00	-5.1	2,518	-0.20%
2023/03/28	62.4	366.95	21.3	365.48	365.00	41.1	2,502	1.64%
2023/03/27	28.2	372.24	47.3	370.64	375.50	-19.2	2,472	-0.78%
2023/03/24	27.1	361.20	25.2	361.38	360.00	1.9	2,408	0.08%
2023/03/23	33.3	363.98	35.5	364.95	364.00	-2.2	2,385	-0.09%
2023/03/22	12.1	362.98	31.2	363.35	363.00	-19.1	2,349	-0.81%
2023/03/21	44.2	357.23	59.5	358.76	355.00	-15.3	2,323	-0.66%
2023/03/20	58.6	352.13	73.4	354.10	349.00	-14.8	2,309	-0.64%
2023/03/17	75.2	333.90	113.5	336.15	338.50	-38.3	2,259	-1.70%	大賣/
2023/03/16	71.2	322.52	57.1	325.36	324.00	14.1	2,201	0.64%
2023/03/15	89.8	326.53	116.6	327.33	322.50	-26.8	2,178	-1.23%	大賣/
2023/03/14	57.2	314.75	32.7	316.61	313.00	24.4	2,139	1.14%
2023/03/13	52.1	306.77	61	308.74	315.00	-8.9	2,139	-0.42%
2023/03/10	40.1	307.54	18	307.23	307.50	22.1	2,141	1.03%
2023/03/09	37.8	313.16	31.2	315.08	312.00	6.7	2,162	0.31%
2023/03/08	24	309.48	31	308.87	313.00	-7	2,155	-0.32%
2023/03/07	59	313.21	51.2	315.93	310.00	7.8	2,145	0.37%
2023/03/06	62	313.65	104.5	313.30	316.00	-42.5	2,103	-2.02%	大賣/
2023/03/03	42.2	297.41	56.2	298.74	295.50	-14	2,017	-0.69%
2023/03/02	10	290.55	3.1	291.81	291.00	6.9	1,988	0.35%
2023/03/01	11	287.82	22.1	292.10	293.50	-11.1	1,988	-0.56%
2023/02/24	39.1	291.42	26.1	295.06	291.00	13	1,990	0.65%
2023/02/23	10	290.30	25.4	290.70	291.50	-15.4	1,983	-0.78%
2023/02/22	29.2	284.19	20.1	284.37	284.50	9.1	1,985	0.46%
2023/02/21	24.2	292.29	11	292.23	290.50	13.2	1,988	0.66%
2023/02/20	145	296.61	24	297.02	293.00	121	2,000	6.05%	大買/鉅額交易
2023/02/17	12	290.46	70.1	292.66	297.00	-58.1	2,041	-2.85%
2023/02/16	21.2	285.61	54.1	285.57	289.50	-32.9	2,009	-1.64%
2023/02/15	49.6	280.66	119.2	281.21	278.00	-69.6	2,035	-3.42%	大賣/
2023/02/14	12	286.88	13	287.92	287.50	-1	2,053	-0.05%
2023/02/13	43	287.10	12.8	287.62	285.00	30.3	2,091	1.45%
2023/02/10	58.2	289.44	36	289.53	289.50	22.1	2,112	1.05%
2023/02/09	82.7	303.79	107.8	305.04	296.50	-25.1	2,072	-1.21%	大賣/
2023/02/08	30.1	292.80	37.3	293.99	294.50	-7.2	1,958	-0.37%
2023/02/07	15.8	290.84	29.2	290.94	292.00	-13.4	1,934	-0.69%
2023/02/06	18	284.19	22.2	284.98	285.00	-4.2	1,904	-0.22%
2023/02/03	16	281.19	26.2	282.29	284.50	-10.2	1,897	-0.54%
2023/02/02	27.1	277.64	25	279.16	279.00	2.1	1,892	0.11%
2023/02/01	30.1	275.39	22	276.70	274.50	8.1	1,877	0.43%
2023/01/31	52.1	279.14	380.3	280.04	277.00	-328.2	1,879	-17.46%	大賣/鉅額交易
2023/01/30	53	285.08	40.1	286.21	281.00	12.9	1,866	0.69%
2023/01/17	16.2	276.73	22	276.86	278.50	-5.8	1,833	-0.32%
2023/01/16	76.2	279.59	81.5	279.75	279.00	-5.3	1,841	-0.29%
2023/01/13	217.2	290.17	204	291.11	279.00	13.2	1,789	0.74%	大買/大賣/
2023/01/12	40	276.75	79.2	278.88	279.50	-39.2	1,627	-2.41%
2023/01/11	49.1	270.90	50	272.00	270.00	-0.9	1,598	-0.06%
2023/01/10	68.3	270.07	23	270.70	265.00	45.3	1,600	2.83%
2023/01/09	31	277.68	66	276.64	278.50	-35	1,586	-2.20%
2023/01/06	11.1	274.47	35	277.47	278.50	-24	1,622	-1.48%
2023/01/05	14	275.00	23	274.17	273.50	-9	1,654	-0.54%
2023/01/04	62	275.40	37.3	275.94	273.50	24.7	1,691	1.46%
2023/01/03	69	272.37	54.8	272.70	276.00	14.2	1,690	0.84%
2022/12/30	72	266.86	59.1	268.62	265.00	12.9	1,665	0.77%
2022/12/29	31.3	257.93	43.4	258.56	263.00	-12.1	1,635	-0.74%
2022/12/28	30.1	241.94	63.1	246.07	251.50	-33	1,643	-2.01%
2022/12/27	17.1	248.23	25	246.58	247.50	-8	1,649	-0.48%
2022/12/26	38.1	250.59	4	249.88	248.00	34.1	1,669	2.04%
2022/12/23	7	249.57	37	252.54	254.50	-30	1,690	-1.77%
2022/12/22	18	253.47	11	253.86	252.50	7	1,727	0.41%
2022/12/21	22	250.80	20	251.63	250.50	2	1,752	0.11%
2022/12/20	47	254.96	23	254.50	247.00	24	1,781	1.35%
2022/12/19	14	255.68	17	257.82	258.00	-3	1,786	-0.17%
2022/12/16	16.1	255.53	14	256.43	257.00	2.1	1,815	0.12%
2022/12/15	6	260.50	6	261.92	261.00	0	1,825	0.00%
2022/12/14	12	260.92	39	261.18	262.00	-27	1,833	-1.47%
2022/12/13	34	258.28	13	258.50	254.50	21	1,848	1.14%
2022/12/12	33.1	262.83	28	261.25	257.50	5.1	1,866	0.27%
2022/12/09	55.1	272.23	52	273.14	270.00	3.1	1,867	0.17%
2022/12/08	25	267.26	39.2	268.54	266.00	-14.2	1,886	-0.75%
2022/12/07	39.1	264.30	30	264.03	259.50	9.1	1,899	0.48%
2022/12/06	52.2	268.14	36	270.68	271.50	16.2	1,973	0.82%
2022/12/05	44	266.65	81.2	267.37	272.50	-37.1	2,109	-1.76%
2022/12/02	29	257.21	24	258.10	254.50	5	2,135	0.23%
2022/12/01	40.8	251.69	82	253.30	251.00	-41.2	2,150	-1.91%
2022/11/30	7	243.36	31	244.29	244.50	-24	2,126	-1.13%
2022/11/29	11	238.32	7.2	239.83	238.00	3.9	2,125	0.18%
2022/11/28	24	240.21	11	240.64	242.00	13	2,141	0.61%
2022/11/25	36	242.03	9	243.33	240.00	27	2,189	1.23%
2022/11/24	16.2	240.30	57.2	241.07	242.00	-41	2,200	-1.86%
2022/11/23	18.1	235.25	12	235.04	234.00	6.1	2,246	0.27%
2022/11/22	25	232.28	25.2	234.46	234.00	-0.2	2,290	-0.01%
2022/11/21	22	236.34	21	237.09	235.00	1	2,342	0.04%
2022/11/18	31	239.74	15	240.33	238.00	16	2,421	0.66%
2022/11/17	31.1	238.22	33	239.52	239.50	-1.9	2,445	-0.08%
2022/11/16	42	243.04	17	243.00	241.00	25	2,440	1.02%
2022/11/15	162	244.38	168.2	245.17	242.50	-6.2	2,447	-0.25%	大買/大賣/
2022/11/14	48	237.40	19	239.03	235.50	29	2,454	1.18%
2022/11/11	67	233.85	93	236.88	236.50	-26	2,536	-1.02%
2022/11/10	73	221.22	53	222.33	223.00	20	2,594	0.77%
2022/11/09	40	227.03	93	225.70	229.00	-53	2,569	-2.06%
2022/11/08	48.2	218.43	27	221.33	214.50	21.2	2,531	0.84%
2022/11/07	65	222.88	50.1	219.08	216.00	14.9	2,505	0.60%
2022/11/04	11	216.32	12	217.13	217.00	-1	2,503	-0.04%
2022/11/03	24.1	214.20	33.1	216.45	217.00	-9	2,514	-0.36%
2022/11/02	33.1	214.99	3	216.83	213.00	30.1	2,527	1.19%
2022/11/01	37.4	215.82	29	215.91	216.00	8.4	2,552	0.33%
2022/10/31	23	216.00	24	218.19	216.50	-1	2,552	-0.04%
2022/10/28	30.1	209.87	35	210.50	211.00	-4.9	2,550	-0.19%
2022/10/27	57	206.04	73	209.00	210.50	-16	2,575	-0.62%
2022/10/26	27	202.17	29.1	204.57	205.00	-2.1	2,580	-0.08%
2022/10/25	17.1	200.01	48	201.59	203.00	-30.9	2,600	-1.19%
2022/10/24	51	204.87	23	204.46	200.50	28	2,685	1.04%
2022/10/21	35	205.33	49	202.63	200.50	-14	2,798	-0.50%
2022/10/20	38	209.84	18	211.36	206.50	20	2,828	0.71%
2022/10/19	37	215.72	27	217.50	216.00	10	2,811	0.36%
2022/10/18	54	216.28	21	216.33	217.00	33	2,799	1.18%
2022/10/17	18.2	208.61	47	210.98	219.50	-28.8	2,780	-1.04%
2022/10/14	94	222.86	80	220.64	215.50	14	2,745	0.51%
2022/10/13	36.2	222.68	56	221.63	219.00	-19.8	2,708	-0.73%
2022/10/12	57	238.43	129	228.95	227.00	-72	2,669	-2.70%	大賣/
2022/10/11	72	260.79	34.1	258.48	252.00	37.9	2,662	1.42%
2022/10/07	42	278.54	28	280.79	277.50	14	2,725	0.51%
2022/10/06	23.1	281.65	32	283.25	285.00	-8.9	2,724	-0.33%
2022/10/05	86	289.15	62	287.18	278.50	24	2,713	0.89%
2022/10/04	66	286.86	60.1	287.74	286.50	5.9	2,673	0.22%
2022/10/03	59	278.87	37	279.57	277.50	22	2,641	0.83%
2022/09/30	56	277.01	54	278.91	282.00	2	2,629	0.08%
2022/09/29	36	278.67	58	279.14	280.00	-22	2,619	-0.84%
2022/09/28	49.1	271.49	76.1	269.95	267.50	-27	2,589	-1.04%
2022/09/27	49	273.24	63.1	274.20	279.50	-14.1	2,586	-0.54%
2022/09/26	65	270.10	42	270.12	265.50	23	2,568	0.90%
2022/09/23	43	283.05	33.1	278.86	273.50	9.9	2,557	0.39%
2022/09/22	31	289.61	31	289.40	292.00	0	2,523	0.00%
2022/09/21	13	288.58	13	289.61	290.50	0	2,509	0.00%
2022/09/20	13.1	287.22	35	289.49	291.00	-21.9	2,500	-0.88%
2022/09/19	27	283.56	40	282.05	280.50	-13	2,476	-0.52%
2022/09/16	42	292.37	15.3	291.78	287.50	26.8	2,451	1.09%
2022/09/15	56.1	299.45	84	302.37	293.00	-28	2,430	-1.15%
2022/09/14	132	292.64	42.5	293.66	294.50	89.5	2,375	3.77%	大買/
2022/09/13	140.1	300.90	72	300.64	297.00	68.1	2,332	2.92%	大買/
2022/09/12	148.4	294.88	123.2	294.78	298.00	25.1	2,245	1.12%	大買/大賣/
2022/09/08	66	268.12	120.1	273.15	281.50	-54.1	2,081	-2.60%	大賣/
2022/09/07	66.1	256.21	49.4	257.85	256.00	16.7	2,015	0.83%
2022/09/06	22	269.93	23.4	269.37	266.00	-1.4	1,972	-0.07%
2022/09/05	37	274.45	26.5	275.14	270.00	10.5	1,961	0.54%
2022/09/02	42	275.51	23	276.87	273.00	19	1,947	0.98%
2022/09/01	79	282.91	64	281.95	277.00	15	1,927	0.78%
2022/08/31	25	286.04	24	287.13	285.00	1	1,879	0.05%
2022/08/30	135	286.36	79.4	287.27	288.00	55.6	1,859	2.99%	大買/
2022/08/29	43.4	271.93	51	276.74	282.50	-7.6	1,796	-0.43%
2022/08/26	52.1	284.91	41.2	284.36	281.50	10.9	1,748	0.62%
2022/08/25	75.2	279.06	95.6	279.02	284.00	-20.4	1,694	-1.20%
2022/08/24	20	261.38	34	262.03	263.00	-14	1,613	-0.87%
2022/08/23	21	254.29	17.2	255.56	255.00	3.8	1,581	0.24%
2022/08/22	30	259.85	19	259.68	260.00	11	1,584	0.69%
2022/08/19	91.8	275.71	76	278.07	267.00	15.8	1,571	1.01%
2022/08/18	83.6	269.25	63	269.02	270.50	20.6	1,499	1.37%
2022/08/17	61	261.52	114.4	260.97	266.00	-53.4	1,395	-3.83%	大賣/
2022/08/16	56.1	247.88	25.1	249.59	245.00	31	1,283	2.41%
2022/08/15	11	245.59	37.2	247.42	249.00	-26.2	1,268	-2.06%
2022/08/12	32	242.33	47	241.61	241.00	-15	1,257	-1.19%
2022/08/11	46	248.38	23	247.98	243.00	23	1,260	1.82%
2022/08/10	27.1	245.73	34	247.31	244.00	-6.9	1,243	-0.56%
2022/08/09	22	245.36	24	247.98	251.50	-2	1,230	-0.16%
2022/08/08	35	245.41	48.3	246.41	250.00	-13.3	1,210	-1.09%
2022/08/05	30	240.87	26	241.40	240.00	4	1,174	0.34%
2022/08/04	24	237.73	40	238.33	238.00	-16	1,158	-1.38%
2022/08/03	47.2	240.40	28	240.13	236.50	19.2	1,137	1.69%
2022/08/02	46	238.43	37	238.53	237.00	9	1,098	0.82%
2022/08/01	44	241.66	58.1	244.23	246.50	-14.1	1,064	-1.32%
2022/07/29	81	250.14	81.4	251.44	244.00	-0.4	1,024	-0.04%
2022/07/28	75.3	240.66	58	240.56	237.50	17.3	920	1.87%
2022/07/27	29	226.62	68.2	230.74	239.50	-39.2	785	-4.99%
2022/07/26	23	217.85	22	218.64	218.00	1	724	0.14%
2022/07/25	14.1	215.50	20	217.28	220.50	-5.9	711	-0.83%
2022/07/22	20.1	211.18	42	212.31	212.00	-22	690	-3.18%
2022/07/21	19	209.47	28	209.89	207.50	-9	674	-1.33%
2022/07/20	71.1	213.67	45	210.12	207.00	26.1	671	3.89%
2022/07/19	22	211.57	15	212.37	211.00	7	650	1.08%
2022/07/18	52.1	211.52	39	213.18	212.50	13.1	641	2.04%
2022/07/15	173	199.99	145.1	195.99	208.00	27.9	603	4.63%	大買/大賣/
2022/07/14	4	180.75	34	180.03	192.50	-30	527	-5.68%
2022/07/13	1	175.00	20	175.05	175.00	-19	526	-3.61%
2022/07/12	19	173.11	21.1	169.82	169.50	-2.1	532	-0.39%
2022/07/11	12	181.13	7.5	181.70	180.00	4.5	535	0.84%
2022/07/08	9	184.94	6	184.84	184.00	3	535	0.55%
2022/07/07	11.2	172.08	14.6	174.58	176.50	-3.4	525	-0.65%
2022/07/06	20	172.50	11	170.86	168.00	9	514	1.75%
2022/07/05	7.3	181.64	5	176.30	176.00	2.3	511	0.45%
2022/07/04	2.2	186.64	1	199.00	184.50	1.2	492	0.24%
2022/07/01	6	203.42	6	205.08	196.50	0	489	0.01%
2022/06/30	8.1	216.92	2	213.75	214.00	6.1	493	1.24%
2022/06/29	6	218.17	6	220.17	222.00	0	495	0.00%
2022/06/28	14	219.07	8	220.81	221.50	6	498	1.20%
2022/06/27	8.1	222.59	16	222.44	222.50	-7.9	499	-1.58%
2022/06/24	7.1	216.48	4	216.25	214.50	3.1	504	0.61%
2022/06/23	27	215.30	54	214.72	215.00	-27	506	-5.33%
2022/06/22	34.1	220.37	1.1	217.64	218.00	33	509	6.47%
2022/06/21	6	224.25	6.1	226.57	225.50	-0.1	508	-0.01%
2022/06/20	12	229.46	10	227.30	221.00	2	511	0.39%
2022/06/17	23	233.33	11	234.59	233.50	12	507	2.36%
2022/06/16	19.1	244.89	29	242.72	235.00	-10	508	-1.96%
2022/06/15	6	241.00	8	242.69	243.00	-2	503	-0.40%
2022/06/14	31.1	236.66	35	236.03	238.00	-3.9	506	-0.77%
2022/06/13	11.1	243.22	5	242.80	242.00	6.1	503	1.21%
2022/06/10	17	250.09	3	250.83	249.00	14	507	2.76%
2022/06/09	6	253.92	23	255.15	256.00	-17	505	-3.37%
2022/06/08	14	251.11	17	252.29	251.00	-3	513	-0.58%
2022/06/07	23.1	248.36	15	246.43	246.00	8.1	517	1.56%
2022/06/06	16	251.13	5	251.80	250.00	11	523	2.10%
2022/06/02	44.1	254.47	22	257.25	251.00	22.1	535	4.13%
2022/06/01	27	256.19	37	258.74	259.00	-10	532	-1.88%
2022/05/31	15	256.83	16	257.69	258.50	-1	537	-0.19%
2022/05/30	23	253.33	72.5	255.02	256.50	-49.5	542	-9.12%
2022/05/27	123.1	247.40	42	248.69	249.50	81.1	535	15.13%	大買/
2022/05/26	27	240.91	38.1	241.86	242.00	-11.1	526	-2.11%
2022/05/25	1	230.50	1	232.00	233.00	0	514	0.00%
2022/05/24	9	229.83	4	229.75	228.50	5	518	0.96%
2022/05/23	2.1	229.00	7	230.71	230.50	-4.9	517	-0.95%
2022/05/20	2	227.00	3	229.83	227.50	-1	521	-0.19%
2022/05/19	30	225.88	38	224.58	227.00	-8	520	-1.54%
2022/05/18	5.1	223.40	9	224.44	222.00	-4	507	-0.78%
2022/05/17	10	219.90	34	219.10	221.00	-24	505	-4.75%
2022/05/16	13	218.04	37	220.76	212.50	-24	509	-4.71%
2022/05/13	3	216.17	20.1	216.45	215.50	-17.1	505	-3.38%
2022/05/12	5	211.00	6	208.50	209.50	-1	506	-0.20%
2022/05/11	20	213.38	0	0.00	211.00	20	508	3.93%
2022/05/09	4	214.50	0	0.00	214.00	4	514	0.78%
2022/05/06	11	216.73	8	217.31	219.00	3	516	0.58%
2022/05/05	4	223.88	7	225.29	223.50	-3	521	-0.58%
2022/05/04	16	218.47	17	220.03	221.00	-1	528	-0.19%
2022/05/03	3	216.50	4	219.00	216.00	-1	537	-0.18%
2022/04/29	8	217.81	22	217.25	215.00	-14	550	-2.55%
2022/04/28	33	214.85	16	217.44	214.50	17	571	2.97%
2022/04/27	14	207.89	19	213.87	215.50	-5	579	-0.87%
2022/04/26	26	222.06	21	223.02	216.00	5	588	0.85%
2022/04/25	22	221.20	8	221.13	217.00	14	588	2.38%
2022/04/22	25.3	231.00	19.1	233.57	230.50	6.2	594	1.04%
2022/04/21	10	234.40	10.3	236.90	237.00	-0.3	628	-0.05%
2022/04/20	12	234.92	71	236.06	237.00	-59	630	-9.36%
2022/04/19	21	226.45	37.1	226.54	226.00	-16.1	626	-2.56%
2022/04/18	12.2	208.20	24	210.35	213.50	-11.8	619	-1.90%
2022/04/15	47.1	214.47	53	211.57	211.50	-5.9	619	-0.96%
2022/04/14	22	220.77	4	220.75	220.50	18	629	2.86%
2022/04/13	16	223.56	5	224.40	223.00	11	642	1.71%
2022/04/12	12.1	221.65	5	221.40	221.50	7.1	659	1.08%
2022/04/11	30	229.87	31	228.29	228.00	-1	696	-0.14%
2022/04/08	31.2	236.58	11	236.86	237.00	20.1	727	2.77%
2022/04/07	63.1	241.54	31	236.68	236.00	32.1	783	4.09%
2022/04/06	48	245.60	89.1	242.13	249.50	-41.1	814	-5.05%
2022/04/01	31.1	231.28	5	231.70	233.50	26.1	809	3.23%
2022/03/31	18	237.50	6	237.42	237.00	12	817	1.47%
2022/03/30	2	239.25	23	240.26	241.00	-21	824	-2.55%
2022/03/29	29	237.74	7	237.79	236.00	22	835	2.63%
2022/03/28	13.2	237.40	7	238.29	238.50	6.2	835	0.74%
2022/03/25	31	243.10	23	242.50	241.00	8	842	0.95%
2022/03/24	22	243.05	17	244.21	244.50	5	843	0.59%
2022/03/23	24	247.04	19	248.45	247.50	5	850	0.59%
2022/03/22	7	245.21	4	246.50	245.50	3	865	0.35%
2022/03/21	17	248.91	3	249.50	246.50	14	874	1.60%
2022/03/18	10	245.15	12	248.42	246.50	-2	908	-0.22%
2022/03/17	5	245.90	44	246.93	247.50	-39	938	-4.15%
2022/03/16	21.1	239.80	12	239.38	239.00	9.1	1,001	0.91%
2022/03/15	27.1	238.15	21	237.31	236.50	6.1	1,034	0.59%
2022/03/14	25	246.20	12	245.21	245.00	13	1,063	1.22%
2022/03/11	17	246.62	28	248.38	245.00	-11	1,100	-1.00%
2022/03/10	28.7	243.80	8	244.50	243.00	20.7	1,158	1.78%
2022/03/09	26.2	240.50	34	239.96	239.00	-7.8	1,225	-0.64%
2022/03/08	41.1	244.33	7.2	241.40	239.50	33.9	1,305	2.60%
2022/03/07	22	251.59	44	251.10	251.00	-22	1,379	-1.59%
2022/03/04	45	261.52	18	260.47	260.00	27	1,438	1.88%
2022/03/03	86	274.73	74	271.07	271.00	12	1,437	0.83%
2022/03/02	25	272.58	34.5	267.31	274.50	-9.5	1,443	-0.66%
2022/03/01	39.2	266.49	55.1	263.37	267.00	-15.9	1,434	-1.10%
2022/02/25	8	255.38	16	257.72	255.50	-8	1,426	-0.56%
2022/02/24	28.1	254.84	15	254.77	253.00	13.1	1,425	0.92%
2022/02/23	9	257.67	25	259.94	262.00	-16	1,420	-1.13%
2022/02/22	35.9	254.85	18	253.67	253.00	17.9	1,421	1.26%
2022/02/21	31	260.16	17	260.82	261.00	14	1,422	0.98%
2022/02/18	3	261.83	21	264.67	265.00	-18	1,427	-1.26%
2022/02/17	31.1	267.53	7.3	266.25	265.50	23.8	1,432	1.66%
2022/02/16	13	267.27	18	268.42	266.50	-5	1,436	-0.35%
2022/02/15	20	261.25	25	261.06	261.50	-5	1,440	-0.35%
2022/02/14	24.1	255.71	12	256.29	255.00	12.1	1,461	0.82%
2022/02/11	24	266.25	14	264.14	263.00	10	1,499	0.67%
2022/02/10	14	267.21	20	270.60	271.50	-6	1,510	-0.40%
2022/02/09	12	263.25	19	265.74	266.50	-7	1,537	-0.46%
2022/02/08	19	260.84	14	261.43	261.00	5	1,571	0.32%
2022/02/07	29.2	257.03	36	259.25	258.00	-6.8	1,592	-0.43%
2022/01/26	22	253.48	18.1	255.36	254.50	3.9	1,588	0.25%
2022/01/25	33	262.53	24	260.35	256.50	9	1,586	0.57%
2022/01/24	29	262.84	33	264.35	266.00	-4	1,581	-0.25%
2022/01/21	39.2	267.20	29.2	268.47	267.00	10	1,570	0.64%
2022/01/20	14	275.04	16.3	277.46	278.00	-2.3	1,546	-0.15%
2022/01/19	17	277.91	8	279.63	276.00	9	1,536	0.59%
2022/01/18	33	289.62	16	290.72	285.50	17	1,523	1.12%
2022/01/17	23.1	285.29	34.3	287.03	288.50	-11.2	1,519	-0.74%
2022/01/14	92.1	287.41	85.1	281.64	279.00	7	1,515	0.46%
2022/01/13	43.2	299.40	27.2	297.44	295.00	16	1,487	1.07%
2022/01/12	49.2	304.14	60	301.30	298.50	-10.8	1,478	-0.73%
2022/01/11	35.2	302.84	10	302.75	301.00	25.2	1,464	1.72%
2022/01/10	29	298.62	52	297.63	308.00	-23	1,454	-1.58%
2022/01/07	60.3	301.22	47	296.63	296.00	13.3	1,456	0.91%
2022/01/06	42.2	310.71	32	310.69	308.50	10.2	1,437	0.71%
2022/01/05	33	320.59	24	322.77	318.50	9	1,420	0.63%
2022/01/04	64	330.59	35.2	331.28	323.00	28.8	1,402	2.06%
2022/01/03	33.4	328.30	63.2	331.69	334.50	-29.8	1,356	-2.20%
2021/12/30	72.3	331.13	102.6	335.39	324.00	-30.3	1,318	-2.30%	大賣/
2021/12/29	86.4	324.11	111.6	324.12	324.00	-25.2	1,259	-2.00%	大賣/
2021/12/28	28	318.23	19	317.84	315.50	9	1,221	0.74%
2021/12/27	38	318.13	51.2	318.66	317.00	-13.2	1,216	-1.09%
2021/12/24	30	316.00	12	317.88	315.00	18	1,207	1.49%
2021/12/23	35.1	317.89	36.1	319.79	313.00	-1	1,203	-0.08%
2021/12/22	15.2	315.83	6	316.58	314.00	9.2	1,195	0.77%
2021/12/21	32	317.09	54	317.04	318.00	-22	1,194	-1.84%
2021/12/20	57.1	313.51	36	311.18	308.50	21.1	1,198	1.76%
2021/12/17	37	313.88	26	314.12	313.50	11	1,225	0.90%
2021/12/16	36	316.21	69.1	318.38	319.50	-33.1	1,230	-2.69%
2021/12/15	31	309.18	22	310.43	309.00	9	1,220	0.74%
2021/12/14	65.2	312.19	33	312.03	306.50	32.2	1,212	2.65%
2021/12/13	71.2	321.35	42.1	320.53	318.50	29.1	1,178	2.47%
2021/12/10	91.2	318.49	110.1	318.71	330.00	-19	1,154	-1.64%	大賣/
2021/12/09	53.1	314.45	52.2	317.84	320.00	0.9	1,086	0.09%
2021/12/08	46	316.48	51	319.30	317.50	-5	1,052	-0.48%
2021/12/07	61.4	318.29	67.3	316.90	310.00	-5.9	1,017	-0.58%
2021/12/06	82.2	320.27	66	320.49	320.00	16.2	978	1.65%
2021/12/03	55.3	313.12	164.5	313.97	318.00	-109.2	909	-12.01%	大賣/鉅額交易
2021/12/02	157.3	304.80	92.7	305.87	303.00	64.6	834	7.74%	大買/
2021/12/01	91.6	292.37	103.5	294.32	299.50	-11.9	748	-1.59%	大賣/
2021/11/30	36.8	281.48	59.1	287.63	296.00	-22.3	660	-3.38%
2021/11/29	7.1	261.90	12.3	265.83	269.50	-5.2	596	-0.87%
2021/11/26	22	257.20	26.1	258.99	267.50	-4.1	581	-0.70%
2021/11/25	1	256.00	7	256.21	255.50	-6	562	-1.07%
2021/11/24	3	249.67	3	252.50	254.00	0	561	0.00%
2021/11/23	9.1	252.23	2.3	254.28	250.00	6.9	560	1.22%
2021/11/22	5	257.10	7	258.79	257.00	-2	562	-0.36%
2021/11/19	7	258.36	5	259.90	257.50	2	563	0.35%
2021/11/18	12.1	257.58	7	260.07	255.50	5.1	559	0.90%
2021/11/17	6.2	264.17	3	263.69	263.00	3.2	556	0.57%
2021/11/16	13	266.65	3	265.67	267.50	10	549	1.82%
2021/11/15	2	263.50	4	264.13	264.00	-2	548	-0.36%
2021/11/12	6	267.42	5	266.40	262.00	1	551	0.18%
2021/11/11	8	266.57	5.5	267.42	263.00	2.5	544	0.46%
2021/11/10	21.4	271.02	56.1	273.26	262.00	-34.7	528	-6.55%
2021/11/09	11.6	267.79	30	263.47	263.00	-18.4	495	-3.71%
2021/11/08	59	268.97	21.3	270.20	270.00	37.7	488	7.71%
2021/11/05	24	257.06	20.6	258.00	263.50	3.4	470	0.73%
2021/11/04	26.1	253.66	6	256.73	249.00	20.1	435	4.61%
2021/11/03	0.2	242.00	0	0.00	241.00	0.2	417	0.05%
2021/11/02	2	243.75	1	244.50	243.50	1	421	0.24%
2021/11/01	0	0.00	4	248.25	244.50	-4	415	-0.96%
2021/10/29	0	0.00	2	243.50	242.00	-2	412	-0.48%
2021/10/28	1	241.50	1	241.50	241.00	0	414	0.00%
2021/10/27	1.1	240.00	0.1	242.50	240.00	1	417	0.24%
2021/10/26	1.1	243.95	2	240.25	239.00	-0.9	423	-0.21%
2021/10/22	21.1	241.85	2.1	244.27	248.00	19	427	4.45%
2021/10/21	0.1	237.00	9	240.00	236.50	-8.9	423	-2.10%
2021/10/20	5	233.50	2	232.50	233.50	3	418	0.72%
2021/10/18	1	235.00	1	231.50	230.00	0	439	0.00%
2021/10/15	4	235.50	4.1	235.55	233.00	-0.1	447	-0.02%
2021/10/14	0	0.00	1.2	225.00	228.00	-1.2	450	-0.26%
2021/10/08	1	223.50	0	0.00	227.00	1	593	0.17%
2021/10/07	0	0.00	0.1	228.00	225.50	-0.1	685	-0.01%
2021/10/06	0.1	220.00	0	0.00	215.00	0.1	707	0.01%
2021/10/05	5	225.00	4.1	220.76	226.50	0.9	709	0.13%
2021/10/04	5	230.40	3	227.17	228.50	2	710	0.28%
2021/10/01	0.1	228.18	1	231.50	231.00	-0.9	708	-0.13%
2021/09/30	0.3	235.81	7.1	233.31	235.00	-6.8	708	-0.96%
2021/09/29	4	227.63	0	0.00	229.00	4	704	0.57%
2021/09/28	2	241.25	53	240.33	238.50	-51	709	-7.19%
2021/09/27	3	244.83	24	246.27	246.50	-21	710	-2.96%
2021/09/24	97.7	247.23	73	240.49	247.00	24.7	708	3.49%
2021/09/23	51.1	227.26	12.1	221.86	229.50	39	697	5.58%
2021/09/22	9.2	211.95	6	210.83	209.00	3.2	688	0.46%
2021/09/17	1.1	218.13	0	0.00	221.00	1.1	683	0.16%
2021/09/16	4	220.00	2	222.25	223.00	2	682	0.29%
2021/09/15	9.2	223.20	1	231.00	220.00	8.2	684	1.19%
2021/09/13	0	0.00	2	234.50	234.50	-2	690	-0.29%
2021/09/08	1.1	231.59	1	232.54	231.00	0	725	0.00%
2021/09/07	0.1	238.00	2	237.75	237.50	-2	736	-0.26%
2021/09/06	0.2	247.38	2.2	247.30	242.50	-2	742	-0.27%
2021/09/03	0	0.00	0.1	249.00	248.50	-0.1	753	-0.01%
2021/09/02	0.1	248.00	0	0.00	244.00	0.1	765	0.01%
2021/08/31	0.1	246.00	0	0.00	247.00	0.1	771	0.01%
2021/08/30	0	245.50	0	0.00	244.00	0	786	0.00%
2021/08/27	0	0.00	1	240.00	243.50	-1	814	-0.12%
2021/08/26	2	252.00	0	0.00	240.50	2	822	0.24%
2021/08/24	1.1	237.82	0.1	241.00	237.50	1.1	832	0.13%
2021/08/23	1	238.50	1	240.50	239.00	0	840	0.00%
2021/08/19	4.1	233.06	0	0.00	231.50	4.1	853	0.48%
2021/08/18	1	224.00	2.2	232.43	242.00	-1.2	859	-0.13%
2021/08/17	8.5	236.56	6	235.17	233.50	2.5	866	0.28%
2021/08/16	3.2	232.00	33	233.13	234.00	-29.9	871	-3.42%
2021/08/13	1.4	245.59	36	246.88	244.00	-34.6	872	-3.96%
2021/08/12	2.3	249.78	8	249.94	251.00	-5.7	872	-0.65%
2021/08/11	10.2	255.29	2	256.21	252.50	8.2	880	0.93%
2021/08/10	1.2	269.36	2	267.25	266.00	-0.8	889	-0.09%
2021/08/09	0.3	272.50	0	273.00	267.00	0.3	916	0.03%
2021/08/06	0.3	276.07	1	277.50	277.50	-0.7	927	-0.07%
2021/08/05	3	270.83	0	271.00	270.50	3	958	0.31%
2021/08/04	1	274.50	1	274.49	272.50	0	993	0.00%
2021/08/02	5	269.61	75	267.80	267.00	-70	1,052	-6.65%
2021/07/30	32.1	274.97	27	269.46	268.00	5.1	1,068	0.47%
2021/07/29	10.1	278.48	10	275.80	277.50	0.1	1,071	0.00%
2021/07/28	11.2	276.33	11.3	272.78	275.00	-0.1	1,086	-0.01%
2021/07/27	8	284.94	17	285.50	281.00	-9	1,111	-0.81%
2021/07/26	6	285.50	6	288.83	288.00	0	1,124	0.00%
2021/07/23	26	289.13	19	291.87	284.50	7	1,133	0.62%
2021/07/22	13	285.08	17	289.38	283.50	-4	1,130	-0.35%
2021/07/21	14	286.71	16	287.75	283.50	-2	1,132	-0.18%
2021/07/20	20	282.18	20	287.18	284.00	0	1,135	0.00%
2021/07/19	38.2	289.52	11.2	286.63	286.00	27	1,138	2.37%
2021/07/16	14.1	298.80	45.2	298.42	299.00	-31.1	1,145	-2.71%
2021/07/15	80.4	312.69	54.9	311.54	306.50	25.5	1,128	2.26%
2021/07/14	46.6	294.42	91.5	299.92	308.00	-44.9	1,037	-4.32%
2021/07/13	25.2	279.05	53.1	278.30	280.00	-27.8	961	-2.89%
2021/07/12	2.2	272.68	7	270.86	271.50	-4.8	967	-0.50%
2021/07/09	13.2	264.05	6	263.33	264.00	7.2	979	0.73%
2021/07/08	5	269.90	6	273.67	270.00	-1	1,014	-0.10%
2021/07/07	7.1	269.22	0.2	269.33	268.00	6.8	1,046	0.65%
2021/07/06	3.1	272.50	3.5	272.14	272.00	-0.4	1,078	-0.04%
2021/07/05	3	275.69	4	277.00	274.50	-1	1,116	-0.09%
2021/07/02	4	274.88	5	275.70	274.00	-1	1,135	-0.09%
2021/07/01	9	270.94	10	274.05	270.50	-1	1,224	-0.08%
2021/06/30	14.2	271.06	8.1	273.08	270.00	6.1	1,272	0.48%
2021/06/29	3	281.67	2.1	280.29	279.00	0.9	1,285	0.07%
2021/06/28	2	283.00	1	282.50	283.50	1	1,290	0.08%
2021/06/25	0.1	287.00	4	288.38	286.50	-3.9	1,298	-0.30%
2021/06/24	5	288.90	0	0.00	285.00	5	1,327	0.38%
2021/06/23	2	286.00	8	284.88	289.00	-6	1,368	-0.44%
2021/06/22	7.1	281.49	2.1	283.58	280.00	5	1,373	0.37%
2021/06/21	11	287.18	9	286.28	285.50	2	1,384	0.14%
2021/06/18	6	294.49	10.2	293.77	293.50	-4.1	1,389	-0.30%
2021/06/17	1.1	278.77	5.1	283.84	289.00	-4	1,385	-0.29%
2021/06/16	7.1	283.34	10	283.85	281.50	-2.9	1,391	-0.21%
2021/06/15	8.1	280.06	8	280.81	281.50	0.1	1,388	0.01%
2021/06/11	9.3	276.89	6.1	277.65	276.00	3.2	1,394	0.23%
2021/06/09	6	266.00	2	266.75	267.50	4	1,394	0.29%
2021/06/08	2.2	267.36	0	0.00	266.50	2.2	1,411	0.15%
2021/06/07	17	271.36	8	271.38	269.50	9	1,435	0.63%
2021/06/04	27	276.24	27	276.06	278.50	0	1,456	0.00%
2021/06/03	2	263.00	6	264.25	264.50	-4	1,459	-0.27%
2021/06/02	14.1	260.91	3	258.17	257.50	11.1	1,472	0.75%
2021/06/01	2.1	268.50	1	267.50	267.00	1.1	1,488	0.07%
2021/05/31	10	265.05	7	264.43	269.50	3	1,502	0.20%
2021/05/28	7.1	263.23	3.1	265.16	263.00	4	1,532	0.26%
2021/05/27	4	255.50	6	257.58	263.00	-2	1,580	-0.13%
2021/05/26	4	256.63	3	253.33	255.00	1	1,646	0.06%
2021/05/25	9	258.44	3	257.50	256.50	6	1,782	0.34%
2021/05/24	2.1	242.93	3.1	246.15	248.00	-1	1,800	-0.05%
2021/05/21	3.1	240.76	7	239.86	238.50	-3.9	1,812	-0.22%
2021/05/20	5.1	237.59	2.1	239.76	237.50	3	1,833	0.16%
2021/05/19	18.3	244.66	6	240.17	239.00	12.3	1,846	0.67%
2021/05/18	10.2	239.44	9.3	241.06	249.00	1	1,855	0.05%
2021/05/17	10	236.70	15	239.23	230.00	-5	1,886	-0.27%
2021/05/14	13.3	239.47	5	238.20	234.00	8.3	1,877	0.44%
2021/05/13	3.1	231.76	60.2	235.74	236.50	-57.1	1,888	-3.02%
2021/05/12	9.6	233.92	46.4	246.01	231.00	-36.8	1,897	-1.94%
2021/05/11	15.9	259.57	92.7	261.00	256.50	-76.9	1,931	-3.98%
2021/05/10	26.3	286.57	10.2	288.03	284.50	16.2	1,965	0.82%
2021/05/07	8.3	299.65	13.2	297.08	307.50	-4.9	1,996	-0.25%
2021/05/06	1.3	286.87	12	287.63	285.50	-10.7	2,076	-0.51%
2021/05/05	3.4	285.71	3.1	285.48	284.00	0.3	2,212	0.01%
2021/05/04	25.7	291.05	25.1	291.09	284.00	0.6	2,347	0.03%
2021/05/03	10.6	307.27	11.4	308.82	303.50	-0.8	2,427	-0.03%
2021/04/29	10.3	320.14	15	324.47	318.50	-4.8	2,668	-0.18%
2021/04/28	4.6	319.83	5.4	320.78	317.50	-0.8	2,830	-0.03%
2021/04/27	2.1	323.06	1	322.50	322.00	1.1	2,943	0.04%
2021/04/26	8.3	321.95	4.2	324.09	323.00	4.1	3,004	0.14%
2021/04/23	10	321.41	7	322.56	322.50	3	3,075	0.10%
2021/04/22	41.6	329.03	31.6	324.77	319.50	10	3,169	0.31%
2021/04/21	16.3	334.42	9.2	334.79	333.00	7.1	3,184	0.22%
2021/04/20	6.2	335.35	9.2	338.14	340.00	-3	3,223	-0.09%
2021/04/19	28.2	336.02	17.4	334.81	334.50	10.8	3,230	0.33%
2021/04/16	36.3	344.86	20.2	343.64	342.00	16.1	3,243	0.50%
2021/04/15	15.1	345.14	26.3	347.49	354.00	-11.2	3,267	-0.34%
2021/04/14	44.5	344.43	43.5	342.52	345.50	1	3,306	0.03%
2021/04/13	23	366.66	27.4	364.17	351.00	-4.4	3,280	-0.13%
2021/04/12	20.8	366.34	20.2	365.46	363.00	0.7	3,266	0.02%
2021/04/09	33	365.51	18.2	368.17	360.50	14.7	3,249	0.45%
2021/04/08	28.2	364.82	18.8	365.49	366.00	9.4	3,219	0.29%
2021/04/07	109.2	369.27	85.3	369.25	369.50	23.9	3,218	0.74%	大買/
2021/04/06	17	349.65	71	349.64	358.00	-54	3,129	-1.73%
2021/04/01	23.1	338.00	35.7	337.34	337.50	-12.7	3,075	-0.41%
2021/03/31	18.1	329.19	17	327.03	326.00	1.1	3,051	0.03%
2021/03/30	27.1	333.30	12.2	334.14	331.50	14.9	3,051	0.49%
2021/03/29	23	341.93	33.2	339.21	335.00	-10.1	3,055	-0.33%
2021/03/26	33.3	334.56	27.3	330.29	338.50	6	3,044	0.20%
2021/03/25	25.1	320.12	22	319.95	317.50	3	3,007	0.10%
2021/03/24	13.3	318.43	38	320.39	321.50	-24.7	3,005	-0.82%
2021/03/23	24	316.71	28.1	319.92	315.00	-4.1	2,992	-0.14%
2021/03/22	30	312.01	26.2	311.54	314.50	3.8	2,983	0.13%
2021/03/19	16.3	315.23	9.3	313.65	313.00	7.1	2,981	0.24%
2021/03/18	8.3	323.25	1	325.00	322.00	7.3	2,978	0.25%
2021/03/17	5.1	325.03	19.5	326.49	324.00	-14.4	3,000	-0.48%
2021/03/16	14.2	324.26	4	324.50	324.50	10.2	3,000	0.34%
2021/03/15	20	317.88	13	318.96	320.00	7	3,011	0.23%
2021/03/12	22.1	320.92	6.3	322.22	317.00	15.9	3,025	0.52%
2021/03/11	17.1	321.39	9	322.89	320.00	8.1	3,013	0.27%
2021/03/10	14.5	312.86	69.1	313.56	313.00	-54.6	2,998	-1.82%
2021/03/09	29.2	305.06	79.6	306.71	299.00	-50.4	2,973	-1.69%
2021/03/08	23.1	318.17	11.5	313.76	310.00	11.6	2,958	0.39%
2021/03/05	20.9	321.77	11	324.41	318.00	9.9	2,971	0.33%
2021/03/04	9.3	335.43	5.1	336.26	330.50	4.2	2,968	0.14%
2021/03/03	24.1	334.84	43	332.40	343.00	-18.9	2,954	-0.64%
2021/03/02	53.5	352.23	45.5	344.50	335.50	8	2,932	0.27%
2021/02/26	57.6	356.80	32.7	356.27	352.50	24.9	2,886	0.86%
2021/02/25	64.4	370.27	96.7	370.34	372.50	-32.4	2,823	-1.15%
2021/02/24	25.1	351.97	17	351.15	349.50	8.1	2,691	0.30%
2021/02/23	27.6	346.33	242.2	345.92	347.50	-214.6	2,692	-7.97%	大賣/鉅額交易
2021/02/22	22.5	358.59	26.4	357.47	352.50	-3.9	2,778	-0.14%
2021/02/19	25.3	352.57	5.1	354.84	350.50	20.2	2,765	0.73%
2021/02/18	15.2	352.89	18.2	354.31	355.00	-3	2,792	-0.11%
2021/02/17	99.4	356.03	32	354.13	355.50	67.4	2,843	2.37%
2021/02/05	166.2	336.98	17	336.00	334.00	149.2	2,829	5.27%	大買/鉅額交易
2021/02/04	62.1	336.05	87.1	336.69	335.00	-24.9	2,857	-0.87%
2021/02/03	76.1	340.34	93.7	339.76	340.00	-17.5	2,890	-0.61%
2021/02/02	53.1	346.69	55.8	347.45	345.50	-2.7	2,877	-0.09%
2021/02/01	61.3	338.00	59.3	336.44	332.00	2	2,876	0.07%
2021/01/29	47.3	350.38	36.5	348.89	348.00	10.8	2,819	0.38%
2021/01/28	93.5	355.71	103.5	354.57	349.00	-10	2,771	-0.36%	大賣/
2021/01/27	93.6	360.57	133.2	362.97	371.00	-39.6	2,689	-1.47%	大賣/
2021/01/26	132.4	366.31	88.1	363.53	347.50	44.4	2,561	1.73%	大買/
2021/01/25	77.3	365.08	83.1	363.26	369.50	-5.8	2,450	-0.24%
2021/01/22	296.7	361.02	181.2	362.32	359.50	115.5	2,351	4.91%	大買/大賣/鉅額交易
2021/01/21	85.2	327.02	156.6	329.86	338.50	-71.4	2,105	-3.39%	大賣/
2021/01/20	83.4	305.77	132	305.95	308.00	-48.6	1,942	-2.50%	大賣/
2021/01/19	74.1	298.53	51.3	297.26	299.50	22.8	1,824	1.25%
2021/01/18	56.4	290.77	65.3	293.51	300.00	-8.9	1,762	-0.51%
2021/01/15	157.2	296.36	80.1	295.22	283.00	77.1	1,686	4.57%	大買/
2021/01/14	37	284.26	8	286.69	283.00	29	1,596	1.82%
2021/01/13	108.2	288.98	34.8	289.23	291.50	73.4	1,571	4.67%	大買/
2021/01/12	20	279.78	6	281.00	278.00	14	1,540	0.91%
2021/01/11	19.4	282.35	17.4	284.35	282.50	2	1,551	0.13%
2021/01/08	208.2	283.00	19.1	281.47	282.50	189.1	1,557	12.14%	大買/鉅額交易
2021/01/07	82.1	289.59	65.9	286.22	286.00	16.2	1,527	1.06%
2021/01/06	16	275.65	2	275.75	271.50	14	1,489	0.94%
2021/01/05	3.1	279.85	20	280.08	277.50	-16.9	1,499	-1.13%
2021/01/04	20.1	275.25	13.1	276.28	276.50	7.1	1,514	0.47%
2020/12/31	6.1	273.21	7.2	271.93	273.00	-1.1	1,543	-0.07%
2020/12/30	14.5	271.86	19.1	271.79	271.50	-4.6	1,574	-0.29%
2020/12/29	1	258.00	3	262.00	263.00	-2	1,626	-0.12%
2020/12/28	6	259.33	3	261.00	259.50	3	1,729	0.17%
2020/12/25	21.1	259.55	3	260.67	258.50	18.1	1,794	1.01%
2020/12/24	13	265.81	79	265.03	265.00	-66	1,901	-3.47%
2020/12/23	8.2	258.66	11	258.64	264.00	-2.8	1,927	-0.15%
2020/12/22	23.2	258.39	90	255.86	253.50	-66.8	1,942	-3.44%
2020/12/21	7.1	262.87	4.9	262.37	260.50	2.2	1,960	0.11%
2020/12/18	14.1	266.95	2	266.75	266.50	12.1	1,965	0.62%
2020/12/17	5	271.80	2.1	273.15	270.00	2.9	1,975	0.15%
2020/12/16	2.1	274.26	3.1	272.90	272.00	-1	2,014	-0.05%
2020/12/15	7	270.71	7	271.71	269.00	0	2,048	0.00%
2020/12/14	11.1	268.59	15	271.23	273.00	-3.9	2,060	-0.19%
2020/12/11	13	276.38	74	272.18	272.50	-61	2,084	-2.93%
2020/12/10	0	287.25	3	284.50	284.00	-3	2,107	-0.14%
2020/12/09	8	292.69	7	292.07	291.00	1	2,193	0.05%
2020/12/08	12.2	290.60	29	290.12	292.50	-16.9	2,275	-0.74%
2020/12/07	4	285.13	4	283.63	281.00	0	2,284	0.00%
2020/12/04	17.1	283.47	4	284.38	283.00	13.1	2,301	0.57%
2020/12/03	1	286.00	3.1	287.35	287.50	-2.1	2,312	-0.09%
2020/12/02	15.1	286.94	6	288.17	287.00	9.1	2,340	0.39%
2020/12/01	26	295.52	14	292.14	288.50	12	2,359	0.51%
2020/11/30	3.2	286.25	185	286.09	292.50	-181.8	2,357	-7.71%	大賣/鉅額交易
2020/11/27	7	288.07	57	287.71	287.00	-50	2,354	-2.12%
2020/11/26	10	285.05	18	287.67	288.50	-8	2,367	-0.34%
2020/11/25	11.1	285.36	11.2	285.39	283.50	-0.1	2,376	0.00%
2020/11/24	10	288.35	7.1	288.36	287.00	2.9	2,407	0.12%
2020/11/23	8	290.94	7.3	293.20	289.00	0.7	2,464	0.03%
2020/11/20	113.1	292.79	118	289.33	292.00	-4.9	2,539	-0.19%	大買/大賣/
2020/11/19	115	300.37	114.2	295.89	288.50	0.8	2,550	0.03%	大買/大賣/
2020/11/18	6.1	292.77	49.4	291.84	293.50	-43.3	2,489	-1.74%
2020/11/17	38	290.39	25	290.82	289.00	13	2,517	0.52%
2020/11/16	40.2	296.29	46.3	297.12	296.50	-6.1	2,518	-0.24%
2020/11/13	20	286.28	22.1	287.00	288.50	-2.1	2,474	-0.08%
2020/11/12	17.1	283.27	27	284.54	283.50	-9.9	2,456	-0.40%
2020/11/11	77.3	285.17	46	285.00	277.00	31.3	2,421	1.29%
2020/11/10	23	277.59	13.1	278.08	273.50	9.9	2,386	0.41%
2020/11/09	16.2	279.12	58.6	278.22	282.00	-42.4	2,374	-1.78%
2020/11/06	13	263.58	3.1	261.61	260.00	9.9	2,353	0.42%
2020/11/05	11	260.18	14	261.82	261.50	-3	2,379	-0.13%
2020/11/04	27	255.24	31.1	257.38	262.00	-4.1	2,431	-0.17%
2020/11/03	19	251.32	19.2	250.57	253.00	-0.2	2,438	-0.01%
2020/11/02	25.2	243.84	14.3	248.62	244.50	10.9	2,481	0.44%
2020/10/30	7	261.36	78.1	260.92	256.50	-71.1	2,580	-2.75%
2020/10/29	13.1	260.53	12	262.92	264.00	1.1	2,582	0.04%
2020/10/28	11	266.91	10.1	267.75	265.00	0.9	2,586	0.03%
2020/10/27	6	265.08	15	267.11	269.50	-9	2,605	-0.35%
2020/10/26	16	268.63	1	272.50	266.50	15	2,630	0.57%
2020/10/23	10	269.10	15	269.70	271.00	-5	2,681	-0.19%
2020/10/22	19	268.21	11	268.32	267.00	8	2,764	0.29%
2020/10/21	17	273.79	3	276.50	273.00	14	2,826	0.50%
2020/10/20	17	277.12	12	274.92	278.50	5	2,871	0.17%
2020/10/19	32	276.36	14	276.36	274.00	18	2,935	0.61%
2020/10/16	34	287.12	24	286.98	282.50	10	2,915	0.34%
2020/10/15	24	287.49	15	288.93	293.50	9	2,887	0.31%
2020/10/14	30	291.20	8	291.81	289.00	22	2,872	0.77%
2020/10/13	28.1	290.70	33	292.70	291.00	-5	2,859	-0.17%
2020/10/12	11	298.27	19.1	296.78	295.50	-8.1	2,838	-0.29%
2020/10/08	20	292.63	39	293.29	295.00	-19	2,806	-0.68%
2020/10/07	67.1	290.75	54	290.24	293.00	13.1	2,766	0.47%
2020/10/06	55.1	293.05	39	292.65	288.00	16.1	2,727	0.59%
2020/10/05	129.1	286.62	105	288.23	290.00	24.1	2,664	0.90%	大買/大賣/
2020/09/30	44.2	276.45	46.3	277.91	281.00	-2.1	2,570	-0.08%
2020/09/29	159	279.22	95	279.27	271.00	64	2,618	2.44%	大買/
2020/09/28	14	267.36	33	267.26	268.00	-19	2,618	-0.73%
2020/09/25	19	257.16	22	257.32	255.00	-3	2,709	-0.11%
2020/09/24	33	264.15	23	264.13	261.50	10	2,698	0.37%
2020/09/23	14	269.68	23	270.11	273.00	-9	2,683	-0.34%
2020/09/22	12	270.25	15	271.03	268.50	-3	2,686	-0.11%
2020/09/21	53.1	275.85	21	276.19	273.50	32.1	2,675	1.20%
2020/09/18	12	270.33	13	269.50	272.00	-1	2,640	-0.04%
2020/09/17	5	269.20	8	271.13	268.00	-3	2,611	-0.11%
2020/09/16	59	271.30	46	272.30	269.50	13	2,598	0.50%
2020/09/15	66	273.17	62	272.10	268.00	4	2,574	0.16%
2020/09/14	55	268.98	40	269.76	269.00	15	2,543	0.59%
2020/09/11	26	253.46	60.1	258.34	266.00	-34.1	2,468	-1.38%
2020/09/10	19.1	242.80	13	244.00	242.00	6.1	2,484	0.24%
2020/09/09	8	244.19	19	246.24	247.00	-11	2,496	-0.44%
2020/09/08	16	248.03	27	248.80	251.00	-11	2,535	-0.43%
2020/09/07	69	245.30	20	246.28	242.50	49	2,579	1.90%
2020/09/04	16	257.78	21	259.43	256.50	-5	2,651	-0.19%
2020/09/03	20	268.75	32	270.77	265.50	-12	2,687	-0.45%
2020/09/02	19	268.39	7	272.29	267.00	12	2,688	0.45%
2020/09/01	18	266.22	22	267.05	270.00	-4	2,744	-0.15%
2020/08/31	33	270.58	10	270.45	271.00	23	2,746	0.84%
2020/08/28	37	265.39	38	267.26	273.00	-1	2,743	-0.04%
2020/08/27	57	274.74	27	276.35	268.00	30	2,733	1.10%
2020/08/26	50.1	273.28	52	273.05	275.00	-1.9	2,689	-0.07%
2020/08/25	23.1	259.15	18.2	260.33	260.00	4.9	2,632	0.19%
2020/08/24	10.2	248.13	14	248.29	256.00	-3.9	2,619	-0.15%
2020/08/21	8.1	233.99	11	235.50	242.00	-2.9	2,628	-0.11%
2020/08/20	19	228.58	30	231.15	221.50	-11	2,672	-0.41%
2020/08/19	29	252.67	42	247.55	247.00	-13	2,721	-0.48%
2020/08/18	20	255.78	32	254.22	251.00	-12	2,887	-0.42%
2020/08/17	19	268.82	6	268.67	264.00	13	3,182	0.41%
2020/08/14	17	263.29	19	263.05	268.00	-2	3,488	-0.06%
2020/08/13	12	265.04	16	265.34	263.00	-4	3,612	-0.11%
2020/08/12	29.1	263.87	25.3	263.94	264.00	3.8	3,636	0.11%
2020/08/11	51	274.68	37	275.20	271.50	14	3,683	0.38%
2020/08/10	39	284.42	25	286.44	282.00	14	3,755	0.37%
2020/08/07	24.5	301.48	12	304.17	300.00	12.5	3,758	0.33%
2020/08/06	34.1	310.00	26	305.63	303.00	8.1	3,880	0.21%
2020/08/05	29.5	306.02	100.5	312.22	310.50	-71	3,883	-1.83%
2020/08/04	6	288.00	4	289.00	287.00	2	3,852	0.05%
2020/08/03	6	288.74	2	285.25	284.50	4	3,962	0.10%
2020/07/31	22.2	284.74	23	284.41	285.50	-0.8	4,088	-0.02%
2020/07/30	11	281.68	16	280.47	282.00	-5	4,254	-0.12%
2020/07/29	38.1	275.69	40	273.35	282.50	-1.9	4,449	-0.04%
2020/07/28	52.5	288.10	23.5	296.66	271.00	29	4,646	0.62%
2020/07/27	81.1	308.43	67.1	309.93	301.00	14	4,700	0.30%
2020/07/24	26	303.72	24	305.96	298.00	2	4,667	0.04%
2020/07/23	66	304.03	38	306.34	299.00	28	4,633	0.60%
2020/07/22	5.2	297.28	1.2	295.25	303.00	4	4,599	0.09%
2020/07/21	1	277.00	11	289.55	291.50	-10	4,617	-0.22%
2020/07/20	2	266.25	1	265.00	265.00	1	4,657	0.02%
2020/07/17	4	280.00	0.5	277.00	276.00	3.6	4,696	0.08%
2020/07/16	0	0.00	4	280.00	286.00	-4	4,744	-0.08%
2020/07/15	2	280.00	2	283.91	277.00	0	4,803	0.00%
2020/07/14	12.1	284.82	11	284.45	282.50	1.1	4,971	0.02%
2020/07/13	4.1	296.70	1	296.98	294.50	3.1	5,074	0.06%
2020/07/10	8	282.65	5	291.20	300.50	3	5,113	0.06%
2020/07/09	4	306.75	4.1	311.34	310.00	-0.1	5,157	0.00%
2020/07/08	94.1	325.23	95	328.74	330.00	-1	5,272	-0.02%
2020/07/07	88	321.91	157	321.03	311.00	-69	5,184	-1.33%	大賣/
2020/07/06	74.3	307.44	74.2	315.50	323.00	0	5,152	0.00%
2020/07/03	7.3	293.27	3	286.67	295.00	4.3	5,074	0.09%
2020/07/02	6.1	286.69	6	285.67	295.00	0.1	5,119	0.00%
2020/07/01	1	259.50	15.5	270.30	271.50	-14.5	5,128	-0.28%
2020/06/30	0.2	246.00	6	244.17	247.00	-5.8	5,149	-0.11%
2020/06/29	1.2	238.00	73	242.01	237.00	-71.8	5,215	-1.38%
2020/06/24	31	241.00	2.1	243.05	242.00	29	5,258	0.55%
2020/06/23	1.4	234.28	6	236.00	236.00	-4.7	5,345	-0.09%
2020/06/22	3.1	237.66	37	243.32	236.50	-33.9	5,435	-0.62%
2020/06/19	0.1	245.50	13.3	241.86	245.50	-13.2	5,438	-0.24%
2020/06/18	40.1	235.96	10.7	238.19	238.00	29.5	5,444	0.54%
2020/06/17	68.3	233.58	119	234.89	232.00	-50.7	5,453	-0.93%	大賣/
2020/06/16	9.3	228.65	24	229.27	229.50	-14.8	5,373	-0.27%
2020/06/15	43	228.33	30	230.98	222.50	13	5,415	0.24%
2020/06/12	43.1	221.48	40	222.69	231.00	3.1	5,460	0.06%
2020/06/11	104.2	234.85	54	236.86	226.00	50.2	5,398	0.93%	大買/
2020/06/10	27	230.07	29	237.21	233.00	-2	5,336	-0.04%
2020/06/09	6.2	238.52	8.3	237.58	236.50	-2.1	5,275	-0.04%
2020/06/08	34	239.81	16.6	240.21	240.00	17.4	5,281	0.33%
2020/06/05	15.1	226.06	7	227.00	224.50	8.1	5,218	0.16%
2020/06/04	28	223.59	11	224.50	223.00	17	5,219	0.33%
2020/06/03	7.1	214.44	7	216.64	222.00	0.1	5,212	0.00%
2020/06/02	7	212.21	6	216.42	213.50	1	5,201	0.02%
2020/06/01	8.2	212.85	0	0.00	212.50	8.2	5,192	0.16%
2020/05/29	12	215.00	59.1	211.30	217.00	-47.1	5,174	-0.91%
2020/05/28	22.3	219.27	34	218.57	213.50	-11.7	5,173	-0.23%
2020/05/27	61.4	227.62	51.1	227.68	228.50	10.3	5,145	0.20%
2020/05/26	79.1	227.03	94	227.29	225.00	-14.9	5,108	-0.29%
2020/05/25	174.2	230.45	144	230.38	225.50	30.2	5,034	0.60%	大買/大賣/
2020/05/22	304.1	222.42	266	223.65	229.00	38.1	4,861	0.78%	大買/大賣/
2020/05/21	196	201.26	287	202.36	210.00	-91	4,572	-1.99%	大買/大賣/
2020/05/20	109	185.90	113	186.38	191.00	-4	4,323	-0.09%	大買/大賣/
2020/05/19	152	179.30	39	179.32	176.50	113	4,370	2.59%	大買/鉅額交易
2020/05/18	102	176.18	42	177.88	176.50	60	4,334	1.38%	大買/
2020/05/15	72.1	182.01	83	183.14	183.00	-10.9	4,254	-0.26%
2020/05/14	75.1	177.90	34.1	179.35	173.50	41.1	4,167	0.99%
2020/05/13	124	186.27	76.6	185.32	184.00	47.4	4,115	1.15%	大買/
2020/05/12	33.3	189.06	68	189.06	192.50	-34.7	3,985	-0.87%
2020/05/11	48.7	191.32	68	190.80	188.00	-19.3	3,942	-0.49%
2020/05/08	117	189.76	124.3	188.55	187.00	-7.3	3,847	-0.19%	大買/大賣/
2020/05/07	102	187.71	68.4	187.43	187.00	33.6	3,738	0.90%	大買/
2020/05/06	119	183.24	126.3	182.91	185.00	-7.3	3,608	-0.20%	大買/大賣/
2020/05/05	188.5	179.16	180	179.77	176.50	8.5	3,427	0.25%	大買/大賣/
2020/05/04	204.3	172.95	157	173.40	176.50	47.3	3,219	1.47%	大買/大賣/
2020/04/30	66	158.84	95	161.68	166.50	-29	2,986	-0.97%
2020/04/29	57	153.46	35	154.01	151.50	22	2,881	0.76%
2020/04/28	11	151.00	6	150.75	150.50	5	2,871	0.17%
2020/04/27	22	152.32	30	151.80	152.00	-8	2,870	-0.28%
2020/04/24	18	146.31	34	146.71	148.00	-16	2,834	-0.56%
2020/04/23	71	147.12	73	147.64	145.50	-2	2,830	-0.07%
2020/04/22	45	142.27	59	141.67	145.00	-14	2,796	-0.50%
2020/04/21	59	144.20	28	144.88	142.00	31	2,762	1.12%
2020/04/20	62	149.64	46	150.11	148.50	16	2,723	0.59%
2020/04/17	71.1	152.49	60	152.03	151.00	11.1	2,689	0.41%
2020/04/16	74	143.52	90	143.11	145.00	-16	2,635	-0.61%
2020/04/15	26	137.00	40.2	138.06	138.00	-14.2	2,560	-0.56%
2020/04/14	43	136.77	53	137.29	137.50	-10	2,557	-0.39%
2020/04/13	75	137.54	92	137.67	136.00	-17	2,538	-0.67%
2020/04/10	12	131.29	21	131.76	131.50	-9	2,459	-0.37%
2020/04/09	67	134.19	37.1	133.15	130.50	29.9	2,432	1.23%
2020/04/08	24	131.69	39	134.69	138.50	-15	2,350	-0.64%
2020/04/07	91	135.17	40.1	135.66	132.50	51	2,303	2.21%
2020/04/06	19.2	129.17	24	130.60	132.00	-4.8	2,242	-0.21%
2020/04/01	24	126.88	17	127.68	126.50	7	2,213	0.32%
2020/03/31	73	132.14	62	132.61	128.50	11	2,182	0.50%
2020/03/30	47	127.70	36	129.39	130.50	11	2,113	0.52%
2020/03/27	59.3	135.26	54.2	135.03	129.00	5.1	2,078	0.25%
2020/03/26	85.1	118.12	81	120.77	127.50	4.1	2,020	0.20%
2020/03/25	4	116.00	3	116.00	116.00	1	1,934	0.05%
2020/03/24	4	104.63	15	103.03	105.50	-11	1,955	-0.56%
2020/03/23	29	95.27	46	98.29	96.20	-17	1,955	-0.87%
2020/03/20	34	95.93	19	96.05	98.00	15	1,940	0.77%
2020/03/19	80	95.05	60	96.29	89.10	20	1,915	1.04%
2020/03/18	94	100.29	118	102.33	99.00	-24	1,849	-1.30%	大賣/
2020/03/17	3	105.50	4	105.50	105.50	-1	1,783	-0.06%
2020/03/16	135.3	124.76	156	125.07	117.00	-20.7	1,791	-1.16%	大買/大賣/
2020/03/13	5.1	129.50	3	129.50	129.50	2.1	1,760	0.12%
2020/03/12	22	146.00	45	147.51	143.50	-23	1,768	-1.30%
2020/03/11	3	166.33	3	165.83	160.00	0	1,758	0.00%
2020/03/10	44	162.24	39.5	164.21	165.00	4.5	1,827	0.25%
2020/03/09	4	169.63	14	166.21	165.00	-10	1,903	-0.53%
2020/03/06	20	173.05	23	172.83	173.50	-3	2,205	-0.14%
2020/03/05	4.1	169.45	14	171.18	172.50	-9.9	2,393	-0.41%
2020/03/04	6	166.50	5	168.60	167.00	1	2,572	0.04%
2020/03/03	38	170.39	24	171.08	168.00	14	2,624	0.53%
2020/03/02	18	167.03	28.2	166.70	167.00	-10.2	2,662	-0.38%
2020/02/27	41	172.24	49	173.14	170.50	-8	2,834	-0.28%
2020/02/26	17	179.79	15	179.50	178.00	2	2,928	0.07%
2020/02/25	3	181.67	5	181.30	183.50	-2	3,005	-0.07%
2020/02/24	10	180.05	23.1	180.07	182.00	-13.1	3,000	-0.44%
2020/02/21	55.1	182.90	34.1	181.80	179.00	21	2,993	0.70%
2020/02/20	130	183.83	151.1	184.94	182.00	-21.1	2,937	-0.72%	大買/大賣/
2020/02/19	2	171.25	1.1	171.91	172.50	0.9	2,758	0.03%
2020/02/18	15	173.03	29	172.59	169.00	-14	2,769	-0.51%
2020/02/17	3	168.33	9.1	171.85	173.00	-6.1	2,811	-0.22%
2020/02/14	9	171.44	14	172.18	171.50	-5	2,819	-0.18%
2020/02/13	14	170.32	10	172.25	169.00	4	2,834	0.14%
2020/02/12	22	173.36	12	172.92	172.50	10	2,839	0.35%
2020/02/11	2	171.75	10	173.00	173.50	-8	2,918	-0.27%
2020/02/10	10.1	166.23	24	167.69	169.00	-13.9	2,945	-0.47%
2020/02/07	19	169.76	1	170.50	167.00	18	3,028	0.59%
2020/02/06	26.2	172.70	9.2	171.92	173.50	17	3,053	0.56%
2020/02/05	36	174.99	25	176.22	171.50	11	3,068	0.36%
2020/02/04	5.3	176.56	6	177.50	176.00	-0.7	3,073	-0.02%
2020/02/03	76.1	170.92	94	167.71	175.00	-17.9	3,126	-0.57%
2020/01/31	45.1	170.92	89	168.79	172.00	-43.9	3,176	-1.38%
2020/01/30	31.7	168.00	24	170.21	163.50	7.7	3,245	0.24%
2020/01/20	4.1	181.99	3.1	182.15	181.50	1	3,250	0.03%
2020/01/17	24	182.42	10	183.05	181.00	14	3,285	0.43%
2020/01/16	18	185.72	14.4	186.85	185.50	3.6	3,404	0.10%
2020/01/15	25.1	186.66	28	188.14	189.00	-2.9	3,435	-0.08%
2020/01/14	39	187.79	5.1	186.24	188.00	33.9	3,505	0.97%
2020/01/13	13	186.00	18.4	187.59	188.50	-5.4	3,600	-0.15%
2020/01/10	88	186.16	119.4	181.90	188.00	-31.4	3,781	-0.83%	大賣/
2020/01/09	8.1	191.81	42.3	190.04	193.00	-34.2	3,722	-0.92%
2020/01/08	13	185.92	129.1	187.73	186.50	-116.1	3,796	-3.06%	大賣/鉅額交易
2020/01/07	50.1	187.34	46	187.15	188.00	4.1	3,851	0.11%
2020/01/06	45	185.17	57	184.46	184.00	-12	3,881	-0.31%
2020/01/03	12	183.92	4	185.88	182.00	8	4,098	0.20%
2020/01/02	11.1	182.13	0	0.00	183.50	11.1	4,245	0.26%
2019/12/31	10	174.00	0	0.00	174.50	10	4,307	0.23%
2019/12/30	2	173.00	4.1	173.61	172.50	-2.1	4,348	-0.05%
2019/12/27	1	172.00	7	171.14	171.00	-6	4,467	-0.13%
2019/12/26	8	169.50	0	0.00	170.00	8	4,515	0.18%
2019/12/25	6	171.42	0	0.00	175.00	6	4,578	0.13%
2019/12/24	8.1	166.01	22	165.07	166.50	-13.9	4,633	-0.30%
2019/12/23	63.1	162.99	5	164.20	160.50	58.1	4,703	1.23%
2019/12/20	21.1	178.00	6.2	178.00	178.00	14.9	4,741	0.31%
2019/12/19	10	200.20	48.2	200.62	197.50	-38.2	4,846	-0.79%
2019/12/18	10.1	194.32	34	196.37	197.00	-23.9	5,012	-0.48%
2019/12/17	14	187.86	12	188.71	189.00	2	5,156	0.04%
2019/12/16	1	188.00	19.1	187.49	188.00	-18.1	5,306	-0.34%
2019/12/13	21.1	183.05	16	186.94	183.00	5.1	5,353	0.10%
2019/12/12	14	187.11	15	187.73	185.50	-1	5,335	-0.02%
2019/12/11	6	178.58	6	179.42	180.50	0	5,304	0.00%
2019/12/10	11	176.59	16.1	176.64	178.00	-5.1	5,294	-0.10%
2019/12/09	2	176.75	4	175.88	175.50	-2	5,285	-0.04%
2019/12/06	24	171.79	6	170.42	171.50	18	5,293	0.34%
2019/12/05	44.4	178.57	55	178.39	176.00	-10.6	5,291	-0.20%
2019/12/04	65	176.47	50	176.53	175.00	15	5,227	0.29%
2019/12/03	207.3	179.37	206	179.96	182.00	1.3	5,150	0.02%	大買/大賣/
2019/12/02	206	166.46	202.1	167.87	173.00	3.9	4,842	0.08%	大買/大賣/
2019/11/29	108.1	157.76	143.2	157.80	157.50	-35.1	4,653	-0.75%	大買/大賣/
2019/11/28	32.2	151.36	62	151.43	149.00	-29.8	4,468	-0.67%
2019/11/27	85	149.26	57	149.29	150.50	28	4,411	0.63%
2019/11/26	191	149.20	116.1	148.71	146.00	75	4,360	1.72%	大買/大賣/
2019/11/25	92	140.83	167.7	143.08	146.00	-75.7	4,176	-1.81%	大賣/
2019/11/22	53.3	132.20	66.3	132.39	133.00	-13.1	4,042	-0.32%
2019/11/21	20	128.38	11	128.09	127.00	9	3,954	0.23%
2019/11/20	4	127.13	40	124.99	126.00	-36	3,956	-0.91%
2019/11/19	4	125.75	4	126.13	125.00	0	3,978	0.00%
2019/11/18	4	129.38	1	128.50	128.00	3	3,984	0.08%
2019/11/15	5	128.30	4	128.50	129.00	1	3,982	0.03%
2019/11/14	18.5	128.51	19.4	128.12	129.50	-1	3,978	-0.02%
2019/11/13	27.3	125.71	9	125.06	126.50	18.3	3,968	0.46%
2019/11/12	39.3	121.67	17	121.85	123.50	22.3	4,003	0.56%
2019/11/11	3	120.67	4	120.00	120.00	-1	4,025	-0.02%
2019/11/08	52.1	118.89	58	118.17	124.00	-5.9	4,039	-0.15%
2019/11/07	10	124.90	15	123.37	124.50	-5	4,007	-0.12%
2019/11/06	72.5	127.72	63.4	128.02	127.50	9.1	4,074	0.22%
2019/11/05	15.2	122.84	20	122.43	123.00	-4.8	4,067	-0.12%
2019/11/04	9	125.28	4	126.00	124.00	5	4,073	0.12%
2019/11/01	10.2	125.61	41	126.33	126.00	-30.8	4,081	-0.75%
2019/10/31	78	129.16	58	128.37	125.00	20	4,083	0.49%
2019/10/30	48.3	126.97	39.2	126.47	130.00	9.1	4,053	0.22%
2019/10/29	27.2	122.00	36	125.57	120.50	-8.8	3,986	-0.22%
2019/10/28	2	131.75	2	132.75	131.00	0	3,952	0.00%
2019/10/25	9	132.11	12	131.46	131.00	-3	3,966	-0.08%
2019/10/24	82.1	134.01	65	132.53	134.00	17.1	3,926	0.44%
2019/10/23	6	127.42	4	126.63	128.50	2	3,818	0.05%
2019/10/22	76	128.32	68	128.45	127.00	8	3,793	0.21%
2019/10/21	44.3	125.79	46	126.41	127.00	-1.7	3,737	-0.05%
2019/10/18	162	125.09	161.3	124.33	123.50	0.7	3,656	0.02%	大買/大賣/
2019/10/17	25.2	115.65	33	115.68	117.00	-7.9	3,541	-0.22%
2019/10/16	68.2	113.83	55	114.09	116.00	13.2	3,540	0.37%
2019/10/15	14	113.43	25	114.32	111.00	-11	3,440	-0.32%
2019/10/14	30	113.52	16	113.06	110.50	14	3,380	0.41%
2019/10/09	117	113.42	117	113.16	112.50	0	3,332	0.00%	大買/大賣/
2019/10/08	85	109.52	99	110.34	112.50	-14	3,122	-0.45%
2019/10/07	35	101.19	36	101.34	102.50	-1	3,042	-0.03%
2019/10/04	8	98.23	11.7	99.26	100.00	-3.7	3,010	-0.12%
2019/10/03	55	99.71	49	99.52	97.80	6	2,971	0.20%
2019/10/02	17.2	97.52	12	97.64	98.90	5.2	2,863	0.18%
2019/10/01	31	97.87	21	97.39	97.00	10	2,822	0.35%
2019/09/27	23.2	94.13	29	93.52	97.20	-5.8	2,752	-0.21%
2019/09/26	85	97.26	46	97.57	95.50	39	2,694	1.45%
2019/09/25	46	98.77	14	96.77	96.30	32	2,610	1.23%
2019/09/24	75.2	98.31	82	98.73	98.00	-6.9	2,551	-0.27%
2019/09/23	114.2	99.44	141	100.02	96.20	-26.9	2,445	-1.10%	大買/大賣/
2019/09/20	126	92.51	115.1	93.05	95.50	10.9	2,249	0.48%	大買/大賣/
2019/09/19	40	85.00	58.3	85.84	86.90	-18.3	2,077	-0.88%
2019/09/18	18.2	78.00	29	77.79	79.00	-10.8	1,908	-0.57%
2019/09/16	2	72.90	2	73.50	73.20	0	1,839	0.00%
2019/09/12	2	75.20	2.4	75.50	74.90	-0.4	1,829	-0.02%
2019/09/11	3	75.97	5	75.86	75.20	-2	1,824	-0.11%
2019/09/10	6	75.25	3	77.00	75.30	3	1,821	0.16%
2019/09/09	12	77.21	14	76.74	76.60	-2	1,797	-0.11%
2019/09/06	3.2	75.42	3	75.83	75.20	0.2	1,773	0.01%
2019/09/05	11	75.34	18	75.61	74.30	-7	1,755	-0.40%
2019/09/04	4	73.80	3	73.67	74.20	1	1,736	0.06%
2019/09/03	5	73.16	2	73.45	71.50	3	1,746	0.17%
2019/09/02	21	71.36	5	71.00	71.10	16	1,749	0.91%
2019/08/30	19	72.71	17	71.91	71.80	2	1,744	0.11%
2019/08/29	7.2	72.92	10	73.00	72.30	-2.8	1,741	-0.16%
2019/08/28	9	72.26	3	71.47	71.60	6	1,724	0.35%
2019/08/27	5	75.48	0	0.00	74.00	5	1,705	0.29%
2019/08/26	7	74.50	1	74.90	74.60	6	1,691	0.35%
2019/08/23	31	76.58	15	78.02	76.00	16	1,675	0.95%
2019/08/22	15.2	77.74	39	77.16	76.70	-23.8	1,652	-1.44%
2019/08/21	6	74.22	7	74.56	73.50	-1	1,607	-0.06%
2019/08/20	19	77.48	5	76.88	75.00	14	1,584	0.88%
2019/08/19	6	78.28	5.3	78.10	77.10	0.7	1,568	0.04%
2019/08/16	17	77.66	4	77.55	77.70	13	1,554	0.84%
2019/08/15	31	76.00	26	75.94	75.70	5	1,508	0.33%
2019/08/14	18	74.21	26.1	74.14	75.40	-8.1	1,442	-0.56%
2019/08/13	27	72.86	22	72.02	71.50	5	1,389	0.36%
2019/08/12	36	74.82	32.4	74.54	74.10	3.6	1,353	0.27%
2019/08/08	41	76.84	33	77.02	75.90	8	1,287	0.62%
2019/08/07	120	71.12	122.2	71.80	74.20	-2.2	1,177	-0.19%	大買/大賣/
2019/08/06	29.3	65.69	40	63.73	67.60	-10.7	1,085	-0.99%
2019/08/05	27	69.78	23.1	68.72	67.70	3.9	1,039	0.38%
2019/08/02	11.2	68.90	23	68.86	69.00	-11.8	1,008	-1.17%
2019/08/01	61.3	69.12	55	69.01	69.10	6.3	985	0.64%
2019/07/31	2	67.40	46	66.50	67.30	-44	939	-4.68%
2019/07/30	106	67.47	54	67.30	66.50	52	917	5.67%	大買/
2019/07/29	30.2	63.96	35	64.29	65.90	-4.8	848	-0.57%
2019/07/26	2	60.10	4	60.20	60.10	-2	803	-0.25%
2019/07/25	45	59.79	38	60.12	59.90	7	801	0.87%
2019/07/24	15	58.78	1	58.50	59.40	14	776	1.80%
2019/07/23	27	58.58	45	59.02	57.90	-18	779	-2.31%
2019/07/22	52	58.58	5.1	58.28	58.50	46.9	750	6.25%
2019/07/19	55	57.68	28	57.80	57.60	27	716	3.77%
2019/07/18	91	53.29	73	53.45	55.60	18	623	2.89%
2019/07/17	5	50.74	10	50.50	51.10	-5	562	-0.89%
2019/07/16	19	51.94	5	51.96	51.50	14	555	2.52%
2019/07/15	2	49.25	32	49.26	51.60	-30	528	-5.68%
2019/07/12	29	50.52	9	49.78	49.70	20	523	3.82%
2019/07/11	92	47.43	23.3	48.62	48.80	68.7	464	14.80%
2019/07/10	16.1	44.21	18	43.88	45.20	-1.9	394	-0.48%
2019/07/09	0	0.00	2	41.05	41.60	-2	357	-0.56%
2019/07/08	0	0.00	5	41.19	41.10	-5	354	-1.41%
2019/07/05	4	39.55	13	39.19	39.95	-9	341	-2.64%
2019/07/04	11	40.47	5	40.55	40.30	6	331	1.81%
2019/07/02	2	40.80	0	0.00	40.80	2	327	0.61%
2019/07/01	24	40.00	29	40.47	40.70	-5	325	-1.54%
2019/06/28	5	39.37	5	39.47	39.30	0	305	0.00%
2019/06/27	1	38.95	0	0.00	39.30	1	296	0.34%
2019/06/26	15	38.17	17	37.77	38.10	-2	290	-0.69%
2019/06/24	0	0.00	0.3	37.45	37.45	-0.3	299	-0.10%
2019/06/21	0	0.00	0.4	37.70	37.70	-0.4	331	-0.12%
2019/06/20	0.3	37.50	0	0.00	37.75	0.3	333	0.09%
2019/06/19	5	38.00	0	0.00	37.70	5	336	1.49%
2019/06/18	9	38.38	5	38.55	38.00	4	349	1.14%
2019/06/14	0.1	36.90	0	0.00	37.15	0.1	350	0.03%
2019/06/11	10	38.45	10	38.81	38.00	0	340	0.00%
2019/06/10	1.1	39.42	4	38.43	39.45	-2.9	321	-0.89%
2019/06/06	0	0.00	1	36.50	36.10	-1	298	-0.33%
2019/06/05	0	0.00	1	36.25	36.00	-1	292	-0.34%
2019/06/04	1.4	35.63	0	0.00	35.70	1.4	287	0.49%
2019/05/31	1	35.00	0	0.00	34.95	1	287	0.35%
2019/05/23	2	35.15	0	0.00	35.00	2	313	0.64%
2019/05/10	0	0.00	6.3	33.73	33.85	-6.3	309	-2.05%
2019/05/09	1	35.30	2	36.48	35.40	-1	302	-0.33%
2019/05/08	2	35.65	0	0.00	35.65	2	296	0.68%
2019/05/07	1.1	35.72	0	0.00	35.55	1.1	295	0.36%
2019/05/06	0	0.00	13	34.86	35.30	-13	294	-4.41%
2019/05/03	1	35.20	1	35.60	35.20	0	288	0.00%
2019/05/02	3.3	35.33	1	35.80	35.35	2.3	286	0.79%
2019/04/29	14	35.54	7	35.35	34.90	7	290	2.41%
2019/04/26	4	32.98	2.1	33.19	32.90	1.9	267	0.70%
2019/04/25	1	33.60	1.2	33.81	33.60	-0.2	267	-0.07%
2019/04/24	1	33.30	11	33.59	33.70	-10	266	-3.75%
2019/04/23	3	33.52	0	0.00	33.55	3	266	1.13%
2019/04/22	0	0.00	12	34.03	34.00	-12	264	-4.53%
2019/04/19	4.3	33.74	2	34.00	33.55	2.3	259	0.89%
2019/04/18	5	33.17	2	33.20	33.85	3	253	1.18%
2019/04/16	5	32.00	0	0.00	32.05	5	237	2.10%
2019/04/15	3	31.60	10	31.40	32.00	-7	240	-2.91%
2019/04/11	0	0.00	1	31.45	31.40	-1	237	-0.42%
2019/04/10	0	0.00	0.2	32.00	31.90	-0.2	238	-0.07%
2019/04/09	0	0.00	0.1	31.70	31.65	-0.1	235	-0.05%
2019/04/02	1	31.00	0	0.00	31.15	1	229	0.44%
2019/04/01	6	31.45	6	31.40	31.35	0	235	0.00%
2019/03/29	5	30.75	8.1	30.36	30.75	-3.1	231	-1.32%
2019/03/28	0	0.00	4	31.05	30.70	-4	229	-1.75%
2019/03/27	0	0.00	26	30.14	30.95	-26	225	-11.51%
2019/03/26	36.1	29.33	7	29.18	30.25	29.1	216	13.40%
2019/03/25	1	31.05	0	0.00	31.05	1	182	0.55%
2019/03/22	10.3	34.94	0	0.00	34.50	10.3	179	5.74%
2019/03/21	2	35.23	20	35.20	35.00	-18	174	-10.30%
2019/03/20	7	34.79	11	34.42	34.75	-4	160	-2.49%
2019/03/18	39	33.76	44	32.70	33.35	-5	160	-3.12%
2019/03/15	6	33.23	0	0.00	33.00	6	161	3.71%
2019/03/13	1	32.90	0	0.00	32.90	1	166	0.60%
2019/03/07	1	34.00	3	34.13	33.90	-2	164	-1.22%
2019/03/05	61	34.62	0	0.00	34.40	61	168	36.24%
2019/02/27	0	0.00	2	33.88	33.75	-2	165	-1.21%
2019/02/26	4	34.55	0	0.00	34.25	4	163	2.44%
2019/02/25	0.1	34.85	16	34.94	34.90	-16	160	-9.91%
2019/02/22	6	35.38	0	0.00	35.50	6	151	3.97%
2019/02/21	1	33.70	0	0.00	33.70	1	145	0.69%
2019/01/30	7	32.91	0	0.00	32.90	7	135	5.17%
2019/01/29	0	0.00	1	33.10	33.00	-1	135	-0.74%
2019/01/28	1	33.10	0	0.00	33.10	1	134	0.74%
2019/01/23	3	32.95	0	0.00	32.70	3	130	2.30%
2019/01/21	0	0.00	1	34.50	34.05	-1	127	-0.78%
2019/01/18	2	32.00	0	0.00	31.85	2	111	1.80%
2019/01/15	0	0.00	0.3	32.40	32.60	-0.3	111	-0.27%
2019/01/09	0	0.00	1	33.50	33.30	-1	109	-0.91%
2019/01/08	3	34.13	15	34.01	33.40	-12	109	-10.96%
2019/01/07	0	0.00	8	34.02	33.95	-8	106	-7.53%
2019/01/02	20	33.05	0	0.00	33.00	20	109	18.25%
2018/12/24	0	0.00	5	32.90	32.50	-5	110	-4.53%
2018/12/12	3	33.98	3	33.30	33.10	0	105	0.00%
2018/12/06	0	0.00	21	34.10	33.85	-21	92	-22.67%
2018/12/05	0	0.00	5	33.72	33.85	-5	88	-5.65%
2018/12/04	0	0.00	5	33.59	33.65	-5	88	-5.62%
2018/12/03	0	0.00	6	33.58	33.60	-6	92	-6.49%
2018/11/28	0	0.00	1	32.85	33.10	-1	95	-1.04%
2018/11/23	0	0.00	4	31.20	31.20	-4	101	-3.94%
2018/11/21	16	30.19	2	29.85	30.70	14	100	13.86%
2018/11/20	0	0.00	1	30.00	30.30	-1	100	-1.00%
2018/11/19	8	29.99	0	0.00	30.00	8	100	7.96%
2018/11/16	26	29.94	15	29.95	29.90	11	99	11.01%
2018/11/15	0	0.00	1	29.45	29.50	-1	98	-1.01%
2018/11/12	1	29.60	0	0.00	29.50	1	102	0.98%
2018/11/09	2	29.20	0	0.00	29.70	2	103	1.94%
2018/11/05	0	0.00	1	30.00	30.00	-1	114	-0.87%
2018/11/02	2	29.90	0	0.00	29.80	2	116	1.72%
2018/10/24	0	0.00	1	30.15	30.10	-1	133	-0.75%
2018/10/22	0	0.00	2	30.00	30.05	-2	144	-1.39%
2018/10/15	2	29.05	0	0.00	29.30	2	278	0.72%
2018/10/12	1	27.50	0	0.00	29.15	1	279	0.36%
2018/10/11	1	26.85	9	27.51	27.05	-8	278	-2.87%
2018/10/05	2	30.50	0	0.00	30.05	2	281	0.71%
2018/10/02	2	31.70	0	0.00	31.80	2	279	0.72%
2018/09/07	1	33.75	2	34.45	33.00	-1	296	-0.34%
2018/09/06	2	34.65	3	34.20	34.10	-1	293	-0.34%
2018/08/30	1	35.40	0	0.00	34.10	1	289	0.34%
2018/08/29	1	33.40	1	33.90	34.10	0	285	0.00%
2018/08/28	1	33.00	1	32.95	32.90	0	282	0.00%
2018/08/24	2	32.30	0	0.00	32.10	2	286	0.70%
2018/08/21	1	31.80	0	0.00	31.55	1	291	0.34%
2018/08/09	1	33.80	1	34.35	33.85	0	295	0.00%
2018/08/07	3	33.95	1	34.50	34.05	2	296	0.68%
2018/08/01	1	36.00	6	36.05	35.90	-5	291	-1.72%
2018/07/31	0	0.00	10	35.61	35.15	-10	288	-3.46%
2018/07/30	0	0.00	6	36.10	35.80	-6	284	-2.11%
2018/07/27	5	36.66	7	36.53	36.70	-2	285	-0.70%
2018/07/26	6	37.18	5	37.48	36.80	1	280	0.36%
2018/07/25	12	37.15	9	37.44	37.05	3	268	1.12%
2018/07/24	27	38.65	203	38.67	38.50	-176	256	-68.54%	大賣/鉅額交易
2018/07/23	201	37.21	8	36.97	37.45	193	195	98.87%	大買/鉅額交易
2018/07/20	3	35.10	4	35.18	35.20	-1	158	-0.63%
2018/07/18	0	0.00	1	32.65	33.30	-1	152	-0.66%
2018/07/17	2	34.13	1	34.55	33.50	1	157	0.63%
2018/07/16	1	31.70	0	0.00	31.80	1	164	0.61%
2018/07/12	1	31.80	1	32.00	31.85	0	167	0.00%
2018/07/05	0	0.00	1	31.65	31.60	-1	184	-0.54%
2018/07/04	2	31.70	0	0.00	32.00	2	188	1.06%
2018/07/03	1	33.60	0	0.00	33.50	1	193	0.52%
2018/07/02	2	33.75	0	0.00	33.70	2	255	0.78%
2018/06/19	5	35.79	12	35.87	35.50	-7	278	-2.52%
2018/06/14	1	36.10	0	0.00	36.05	1	283	0.35%
2018/06/13	2	35.85	0	0.00	35.75	2	284	0.70%
2018/06/08	0	0.00	2	36.05	36.00	-2	286	-0.70%
2018/06/07	0	0.00	3	36.73	36.80	-3	283	-1.06%
2018/06/06	4	36.83	1	36.70	36.75	3	286	1.05%
2018/06/05	1	36.55	3	36.88	36.55	-2	285	-0.70%
2018/06/04	1	36.85	0	0.00	36.85	1	286	0.35%
2018/06/01	0	0.00	2	35.80	36.00	-2	282	-0.71%
2018/05/28	1	37.10	1	37.30	37.05	0	278	0.00%
2018/05/25	2	36.00	0	0.00	36.30	2	269	0.74%
2018/05/23	0	0.00	1	35.80	35.80	-1	268	-0.37%
2018/05/22	0	0.00	1	36.35	36.20	-1	269	-0.37%
2018/05/21	2	36.25	3	36.22	36.30	-1	268	-0.37%
2018/05/18	4	36.05	0	0.00	36.05	4	269	1.49%
2018/05/17	1	35.60	0	0.00	35.85	1	271	0.37%
2018/05/15	0	0.00	1	35.65	35.65	-1	276	-0.36%
2018/05/14	1	35.85	2	35.83	35.85	-1	288	-0.35%
2018/05/11	1	36.10	1	36.35	36.10	0	289	0.00%
2018/05/10	1	36.35	1	37.00	36.35	0	289	0.00%
2018/05/09	2	35.80	0	0.00	35.80	2	288	0.69%
2018/05/08	2	35.55	1	35.50	35.50	1	289	0.34%
2018/05/07	1	35.70	0	0.00	35.70	1	292	0.34%
2018/05/04	1	35.55	1	35.85	35.70	0	294	0.00%
2018/05/03	3	36.12	0	0.00	36.00	3	292	1.03%
2018/04/26	0	0.00	2	36.70	36.10	-2	305	-0.65%
2018/04/24	0	0.00	2	37.10	36.60	-2	355	-0.56%
2018/04/23	5	38.95	5	38.40	37.40	0	353	0.00%
2018/04/20	13	38.43	13	38.97	37.75	0	347	0.00%
2018/04/18	0	0.00	1	36.30	35.85	-1	332	-0.30%
2018/04/17	1	35.75	0	0.00	35.75	1	333	0.30%
2018/04/13	1	36.10	0	0.00	36.45	1	332	0.30%
2018/04/12	1	36.30	0	0.00	36.45	1	331	0.30%
2018/04/10	1	38.90	4	38.45	37.50	-3	331	-0.91%
2018/04/09	4	38.83	2	38.50	38.50	2	334	0.60%
2018/04/03	13	40.30	6	40.61	40.20	7	333	2.10%
2018/04/02	0	0.00	1	39.00	39.85	-1	283	-0.35%
2018/03/16	1	36.60	1	36.80	36.60	0	325	0.00%
2018/03/12	1	37.55	0	0.00	37.40	1	428	0.23%
2018/03/05	0	0.00	1	36.90	36.65	-1	723	-0.14%
2018/02/27	0	0.00	6	37.50	37.50	-6	727	-0.82%
2018/02/26	1	37.70	0	0.00	37.60	1	728	0.14%
2018/02/23	1	37.50	0	0.00	37.50	1	727	0.14%
2018/02/09	1	34.00	0	0.00	35.10	1	728	0.14%
2018/02/07	0	0.00	1	37.30	36.80	-1	726	-0.14%
2018/02/06	8	36.73	0	0.00	36.05	8	727	1.10%
2018/01/31	0	0.00	1	39.25	39.15	-1	770	-0.13%
2018/01/30	12	39.44	3	39.45	39.30	9	788	1.14%
2018/01/24	0	0.00	1	39.80	39.90	-1	803	-0.12%
2018/01/23	1	40.00	2	40.80	40.00	-1	800	-0.12%
2018/01/22	2	40.78	0	0.00	40.80	2	805	0.25%
2018/01/19	2	41.18	3	40.63	40.60	-1	804	-0.12%
2018/01/18	14	42.48	39	41.06	40.10	-25	797	-3.13%
2018/01/15	1	39.20	0	0.00	38.80	1	776	0.13%
2018/01/12	16	39.13	1	39.15	38.90	15	776	1.93%
2018/01/11	1	38.80	0	0.00	39.05	1	776	0.13%
2018/01/03	5	40.74	1	40.60	40.25	4	775	0.52%
2018/01/02	2	40.00	1	40.30	39.80	1	769	0.13%