惠特 (6706)-新光券商分點個股進出

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

惠特

(6706)

可現股當沖

股價
52.0
漲跌
▼0.2
漲幅
-0.38%
成交量
161張
產業
上市光電類股
398人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

惠特 (6706)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/18	0	52.00	0	52.30	52.00	0	304	0.00%
2024/04/17	0	51.20	0.4	52.08	52.20	-0.4	309	-0.13%
2024/04/16	1.1	51.11	2.6	51.05	50.80	-1.5	311	-0.47%
2024/04/15	0	0.00	0	52.00	52.00	0	314	0.00%
2024/04/12	0	0.00	0.1	52.32	52.40	-0.1	332	-0.02%
2024/04/11	0.1	53.02	19	52.28	52.20	-18.9	331	-5.71%
2024/04/10	0	53.30	0.1	53.55	52.80	-0.1	329	-0.03%
2024/04/09	0	53.00	5	52.84	52.50	-5	327	-1.52%
2024/04/08	0	52.92	0.1	52.71	52.50	0	325	-0.01%
2024/04/03	1	52.10	0.2	52.75	52.10	0.8	324	0.25%
2024/04/02	1	53.30	4	53.50	53.10	-3	323	-0.93%
2024/04/01	0	0.00	2.8	53.76	53.70	-2.8	323	-0.86%
2024/03/29	1	52.30	0.6	52.30	52.00	0.4	320	0.12%
2024/03/28	1.2	51.69	0.4	52.20	51.60	0.8	319	0.24%
2024/03/27	2.2	52.32	0	0.00	52.60	2.2	313	0.70%
2024/03/26	3.2	52.31	1	52.70	51.90	2.2	310	0.71%
2024/03/25	2	52.20	1.1	52.56	52.70	0.9	304	0.30%
2024/03/22	1.1	52.59	0.1	52.50	52.50	1	301	0.35%
2024/03/21	0.1	52.50	0	0.00	52.00	0.1	300	0.03%
2024/03/20	0.2	52.46	0	0.00	52.10	0.2	299	0.05%
2024/03/19	2.2	52.68	2.4	53.25	52.90	-0.2	296	-0.08%
2024/03/15	0.1	54.07	1	54.90	53.90	-0.9	289	-0.30%
2024/03/14	10.6	54.54	3.9	54.90	54.30	6.6	288	2.30%
2024/03/13	3.2	56.43	8.9	56.36	56.00	-5.7	285	-2.00%
2024/03/12	5.2	57.70	1	57.80	57.80	4.2	278	1.49%
2024/03/11	0	57.80	3.1	57.70	57.90	-3.1	279	-1.09%
2024/03/08	1.1	58.40	5.1	57.40	57.20	-4	282	-1.41%
2024/03/07	6.1	58.53	2.7	59.24	58.50	3.4	283	1.19%
2024/03/06	8.2	60.15	2.8	59.91	59.90	5.4	279	1.92%
2024/03/05	8	60.00	4	61.35	60.20	4	280	1.44%
2024/03/04	19	60.37	17.1	60.72	60.90	1.9	278	0.70%
2024/03/01	1	62.81	2	63.00	63.00	-1	265	-0.38%
2024/02/29	4	63.50	1	63.30	63.40	3	272	1.11%
2024/02/27	0	64.27	0	0.00	63.90	0	276	0.00%
2024/02/26	1	65.10	2.6	65.25	65.10	-1.6	283	-0.56%
2024/02/23	0	0.00	1.1	64.93	64.60	-1.1	289	-0.38%
2024/02/22	0	65.00	0	65.30	64.40	0	289	-0.01%
2024/02/21	4.4	64.32	0	64.10	64.10	4.4	293	1.48%
2024/02/20	4	63.70	5	63.96	64.20	-1	295	-0.34%
2024/02/19	1	64.70	2.4	65.32	64.90	-1.4	300	-0.46%
2024/02/16	3	63.50	0	0.00	63.60	3	298	1.02%
2024/02/15	0	0.00	5.8	63.42	64.00	-5.8	298	-1.93%
2024/02/05	5.2	61.96	0.5	62.87	62.60	4.8	300	1.60%
2024/02/02	7.1	63.69	0.1	65.00	63.60	7	297	2.34%
2024/02/01	0	0.00	3	64.53	64.50	-3	294	-1.02%
2024/01/31	1	64.60	0.7	65.09	64.50	0.3	294	0.12%
2024/01/30	0.1	65.17	0	0.00	65.00	0.1	294	0.04%
2024/01/29	0	0.00	1	65.82	65.90	-1	296	-0.34%
2024/01/26	4	66.05	1	65.91	65.70	3	296	1.00%
2024/01/25	2	66.60	0	0.00	66.40	2	296	0.68%
2024/01/24	1.2	66.88	0.1	67.50	67.00	1.1	297	0.37%
2024/01/23	6.4	68.38	30	67.57	67.30	-23.6	298	-7.93%
2024/01/22	1	67.00	2.8	66.44	67.30	-1.8	290	-0.63%
2024/01/19	8	64.21	1.5	64.47	64.70	6.5	287	2.28%
2024/01/18	0	0.00	1	65.70	64.70	-1	288	-0.35%
2024/01/17	13.1	65.57	11.5	65.61	65.00	1.6	291	0.55%
2024/01/16	11.1	66.90	0	0.00	67.00	11.1	289	3.84%
2024/01/15	0	0.00	3.2	68.99	68.30	-3.2	286	-1.13%
2024/01/12	3.2	67.52	26	66.59	66.60	-22.9	281	-8.11%
2024/01/11	20.1	66.11	81	66.44	66.20	-60.9	278	-21.88%
2024/01/10	3	68.13	5	67.86	67.90	-2	277	-0.72%
2024/01/09	49	67.92	17	68.02	67.50	32	278	11.51%
2024/01/08	81	68.70	10.1	68.80	69.80	70.9	267	26.54%
2024/01/04	0	65.10	0	0.00	64.80	0	251	0.00%
2024/01/03	1	65.41	0	0.00	65.20	1	252	0.40%
2024/01/02	0	66.42	14	66.06	66.10	-14	251	-5.56%
2023/12/29	0	66.44	0	0.00	66.70	0	250	0.00%
2023/12/28	0	66.79	0	0.00	66.60	0	250	0.00%
2023/12/27	2	66.85	2.4	66.96	66.80	-0.4	251	-0.16%
2023/12/26	15	66.49	1.1	66.52	66.30	13.9	249	5.57%
2023/12/25	1	65.60	0	0.00	65.60	1	246	0.41%
2023/12/22	0	65.00	0.2	65.28	65.10	-0.2	246	-0.08%
2023/12/21	0	65.50	0.1	65.10	64.60	-0.1	246	-0.04%
2023/12/20	0	64.90	3	64.80	64.50	-3	246	-1.22%
2023/12/19	4.3	64.52	0	64.70	64.00	4.3	248	1.74%
2023/12/18	0.1	65.67	0	0.00	65.70	0.1	248	0.05%
2023/12/15	1	66.20	5	66.02	65.70	-4	248	-1.60%
2023/12/14	2.1	65.40	1	66.20	65.40	1.1	249	0.45%
2023/12/13	1	65.40	3.3	65.77	65.40	-2.3	248	-0.94%
2023/12/12	5	65.74	3.7	66.09	65.60	1.3	250	0.51%
2023/12/11	8.1	66.59	5.4	66.56	66.20	2.7	249	1.07%
2023/12/08	4	68.50	7.1	67.75	68.00	-3	246	-1.23%
2023/12/07	0	0.00	6	66.30	66.10	-6	243	-2.47%
2023/12/06	2	66.55	1	66.50	67.00	1	244	0.41%
2023/12/05	15	67.77	7	67.56	67.60	8	242	3.31%
2023/12/04	1	68.11	10.2	68.87	69.00	-9.1	238	-3.83%
2023/11/30	1	67.20	2.1	67.71	67.20	-1	235	-0.44%
2023/11/29	1	67.40	8.2	68.68	67.40	-7.2	233	-3.09%
2023/11/28	2	66.75	2.1	66.76	67.10	-0.1	232	-0.05%
2023/11/27	1	67.59	3.1	66.96	65.60	-2.1	229	-0.91%
2023/11/24	0	65.77	11.1	65.49	66.50	-11.1	224	-4.95%
2023/11/22	15	64.97	11.3	65.15	65.30	3.8	210	1.78%
2023/11/21	3	63.73	9	63.44	63.40	-6	202	-2.96%
2023/11/20	7	63.27	7.1	63.65	63.90	-0.1	201	-0.04%
2023/11/17	11	62.70	8	62.33	62.50	3	199	1.51%
2023/11/16	17	62.99	8.4	63.73	63.00	8.6	198	4.34%
2023/11/15	0	61.70	1.1	61.71	61.70	-1.1	191	-0.55%
2023/11/14	3	60.80	1.1	60.79	60.80	1.9	189	0.98%
2023/11/13	1	60.00	2.1	59.42	60.00	-1.1	189	-0.55%
2023/11/10	0	59.50	3	59.00	58.90	-3	192	-1.55%
2023/11/09	0.1	59.10	0	0.00	59.40	0.1	193	0.04%
2023/11/08	0	59.34	1	59.00	59.20	-1	201	-0.48%
2023/11/06	1.2	59.29	3	59.47	59.00	-1.8	219	-0.83%
2023/11/03	1	58.60	0	0.00	58.60	1	217	0.47%
2023/11/01	1	58.50	0	0.00	57.60	1	220	0.45%
2023/10/31	0	57.60	1	58.50	57.00	-1	218	-0.45%
2023/10/30	0	0.00	1	57.80	58.40	-1	219	-0.46%
2023/10/27	0	59.90	1	58.10	58.10	-1	223	-0.44%
2023/10/26	0	59.80	0	0.00	59.10	0	224	0.01%
2023/10/25	2	60.11	3	60.90	60.70	-1	225	-0.44%
2023/10/24	0	58.00	1	58.00	58.60	-1	226	-0.44%
2023/10/23	1	58.60	0	0.00	58.00	1	232	0.44%
2023/10/20	2	58.05	0.2	58.74	58.00	1.8	238	0.74%
2023/10/19	0	59.30	0	0.00	59.40	0	245	0.01%
2023/10/18	2.2	60.06	6.4	59.19	58.80	-4.2	247	-1.71%
2023/10/17	3.1	61.19	0	0.00	61.00	3.1	244	1.26%
2023/10/16	1	63.78	1	63.20	62.50	0	242	0.02%
2023/10/13	0	64.10	0.1	65.00	63.80	-0.1	244	-0.03%
2023/10/12	3	62.47	2.7	62.86	62.60	0.3	246	0.14%
2023/10/11	0	64.30	28	63.71	63.20	-28	246	-11.36%
2023/10/06	29	64.97	1	64.40	64.30	28	251	11.15%
2023/10/05	1	64.70	1	64.50	64.50	0	263	0.00%
2023/10/04	0	65.10	2	64.20	64.10	-2	271	-0.74%
2023/10/03	3	65.33	4	65.25	65.00	-1	276	-0.36%
2023/10/02	1	64.70	2	64.65	64.50	-1	279	-0.36%
2023/09/26	0	65.02	20	64.44	64.00	-20	287	-6.94%
2023/09/25	5	65.48	1	65.80	65.00	4	289	1.38%
2023/09/22	4	63.95	3	64.23	64.60	1	290	0.36%
2023/09/21	4	64.48	2	63.90	63.90	2	290	0.69%
2023/09/20	0	65.00	0	0.00	64.90	0	289	0.01%
2023/09/19	12	66.06	12	67.17	65.30	0	292	0.00%
2023/09/18	0	67.00	0	0.00	66.70	0	292	0.00%
2023/09/15	4.2	66.87	5	66.26	66.00	-0.8	294	-0.29%
2023/09/14	4	66.90	4	66.93	67.10	0	294	0.00%
2023/09/13	3	66.07	3	66.27	66.20	0	301	0.00%
2023/09/11	1.1	64.64	0	0.00	64.90	1.1	316	0.33%
2023/09/08	0	67.95	1	67.20	67.10	-1	313	-0.31%
2023/09/07	2	67.60	0.1	67.60	67.30	1.9	317	0.60%
2023/09/06	2	68.15	2	67.70	68.00	0	317	0.00%
2023/09/05	6	68.30	5.2	68.15	68.20	0.8	317	0.25%
2023/09/04	1	67.30	1.1	67.20	67.10	0	317	-0.01%
2023/09/01	0	0.00	6.3	66.42	66.70	-6.3	317	-1.98%
2023/08/31	2	66.50	3	66.37	66.00	-1	320	-0.31%
2023/08/30	2	66.00	5	65.86	65.90	-3	323	-0.93%
2023/08/29	1	65.00	1	65.00	65.00	0	322	0.00%
2023/08/24	0	65.50	0	0.00	64.80	0	329	0.00%
2023/08/23	0	0.00	2	65.50	64.90	-2	331	-0.61%
2023/08/22	0	63.89	0	0.00	63.40	0	328	0.01%
2023/08/21	1	65.00	1	64.80	64.60	0	329	0.01%
2023/08/17	2	65.10	2.2	65.82	66.00	-0.2	336	-0.06%
2023/08/16	5	65.02	4.7	64.86	64.80	0.3	334	0.09%
2023/08/15	0	64.50	1	63.90	64.00	-1	328	-0.30%
2023/08/14	3	64.07	8.5	63.62	63.40	-5.5	329	-1.66%
2023/08/11	5.2	64.53	11.9	64.41	63.10	-6.6	324	-2.05%
2023/08/10	3.1	66.67	1	66.60	66.40	2.1	309	0.67%
2023/08/09	2	68.15	3	68.43	68.40	-1	310	-0.32%
2023/08/08	2	67.61	0.6	68.20	67.50	1.4	312	0.46%
2023/08/07	2	68.80	7.2	69.06	68.90	-5.2	318	-1.64%
2023/08/04	1	68.60	0.3	69.86	69.40	0.7	320	0.23%
2023/08/02	2.1	70.59	0.1	69.40	69.40	2	322	0.63%
2023/08/01	1.1	70.11	15.9	71.06	70.60	-14.8	325	-4.54%
2023/07/31	4	70.05	3.7	70.56	69.60	0.4	323	0.11%
2023/07/28	2.1	70.11	6	70.60	71.00	-3.9	321	-1.21%
2023/07/27	2.2	69.31	3.3	69.38	69.60	-1.1	319	-0.34%
2023/07/26	3.1	71.12	10.6	71.75	71.00	-7.5	315	-2.37%
2023/07/25	5	72.84	1	72.70	72.60	4	308	1.30%
2023/07/24	5.4	74.07	10.5	73.55	73.30	-5.1	305	-1.67%
2023/07/21	1.1	75.91	0.1	77.80	76.50	0.9	299	0.32%
2023/07/20	2	77.00	3.3	77.01	76.30	-1.3	302	-0.43%
2023/07/18	2.1	76.82	1.4	76.76	76.30	0.7	305	0.23%
2023/07/17	1	77.80	1.2	77.67	77.90	-0.2	314	-0.07%
2023/07/14	0	76.50	8.6	76.28	76.50	-8.6	317	-2.72%
2023/07/13	1	75.11	10.9	75.34	75.20	-9.9	318	-3.11%
2023/07/12	12.2	75.34	5.4	74.91	74.90	6.8	316	2.14%
2023/07/11	10.2	77.17	10.9	77.59	77.00	-0.7	310	-0.21%
2023/07/10	7.4	78.45	8.8	78.66	78.30	-1.4	313	-0.45%
2023/07/07	5	79.98	0	0.00	80.00	5	328	1.52%
2023/07/06	3.1	81.85	1.7	81.60	81.10	1.4	328	0.43%
2023/07/05	3	82.67	0.7	82.73	82.40	2.3	328	0.71%
2023/07/04	2.4	82.44	5.5	82.55	82.50	-3.1	329	-0.95%
2023/07/03	4	81.10	0.6	82.00	81.00	3.4	328	1.04%
2023/06/30	0	81.90	0.1	82.10	81.00	0	332	-0.01%
2023/06/29	1.1	81.53	3.8	81.35	82.00	-2.6	338	-0.78%
2023/06/28	6	80.60	0	0.00	80.50	6	341	1.76%
2023/06/27	2	80.85	3.6	80.93	80.50	-1.6	347	-0.47%
2023/06/26	1	81.70	0	0.00	81.30	1	360	0.28%
2023/06/21	0	83.70	1.1	83.45	83.20	-1.1	397	-0.28%
2023/06/20	0	83.60	0.1	83.70	83.30	0	399	-0.01%
2023/06/19	3	82.20	8.2	83.90	83.00	-5.2	408	-1.27%
2023/06/16	3	80.74	6.1	80.91	81.00	-3	410	-0.74%
2023/06/15	1	82.40	0.2	82.90	82.40	0.9	428	0.20%
2023/06/14	0.1	82.70	0	0.00	82.70	0.1	429	0.01%
2023/06/13	0	0.00	2.2	83.58	83.20	-2.2	434	-0.51%
2023/06/12	0	83.20	0	0.00	82.50	0	434	0.00%
2023/06/09	3.8	83.04	3.2	83.09	83.00	0.7	438	0.15%
2023/06/08	1	82.40	20.2	82.80	82.40	-19.2	453	-4.23%
2023/06/07	1.1	83.40	1.1	83.68	83.60	0	466	0.00%
2023/06/06	5.2	84.30	5	84.92	83.40	0.2	497	0.04%
2023/06/05	23.1	84.40	4.1	83.55	84.60	19	509	3.72%
2023/06/02	6.2	83.75	8.4	83.87	83.10	-2.2	572	-0.38%
2023/06/01	6.1	83.41	1.1	84.10	83.60	5.1	631	0.80%
2023/05/31	2	83.55	2	83.85	83.40	0	640	0.00%
2023/05/30	0	83.50	1.6	83.68	83.40	-1.6	640	-0.25%
2023/05/29	2	83.50	2.7	83.46	82.70	-0.7	639	-0.11%
2023/05/26	3.4	81.85	5.1	81.57	80.90	-1.7	639	-0.27%
2023/05/25	1	81.70	1.6	82.33	81.60	-0.6	640	-0.09%
2023/05/24	1.2	82.93	0	0.00	82.80	1.2	648	0.18%
2023/05/23	4	83.82	3	84.04	83.60	1	653	0.16%
2023/05/22	0.1	82.40	1	82.40	82.30	-0.9	653	-0.14%
2023/05/19	0	82.30	2	82.20	82.10	-2	656	-0.30%
2023/05/18	1	82.10	2.3	83.14	81.90	-1.2	659	-0.19%
2023/05/17	1	81.70	1.4	82.05	82.50	-0.4	658	-0.06%
2023/05/16	1.2	80.77	1.3	81.10	80.90	-0.1	656	-0.01%
2023/05/15	2	80.40	0.3	80.55	80.50	1.7	657	0.26%
2023/05/12	1	80.20	0.5	80.67	80.70	0.5	661	0.08%
2023/05/11	8.1	80.45	10	80.36	80.00	-1.9	666	-0.28%
2023/05/10	4.1	82.68	3.2	82.59	82.20	0.9	670	0.13%
2023/05/09	3	83.70	2.7	84.20	83.90	0.3	671	0.05%
2023/05/08	3.3	84.16	1.4	84.42	83.90	1.9	674	0.28%
2023/05/05	1	86.00	0.1	86.50	86.30	0.9	677	0.13%
2023/05/04	0	85.70	2	85.50	85.30	-2	689	-0.29%
2023/05/03	0	86.05	0	0.00	85.50	0	695	0.00%
2023/05/02	2.1	86.24	0	0.00	86.10	2.1	706	0.30%
2023/04/28	0.1	86.70	2	86.60	86.70	-1.9	713	-0.27%
2023/04/27	1	85.50	0	0.00	85.80	1	713	0.14%
2023/04/26	0	84.50	2	84.90	85.00	-2	711	-0.28%
2023/04/25	5	85.60	15	85.71	84.90	-10	709	-1.41%
2023/04/24	0	88.15	2	87.65	87.40	-2	709	-0.28%
2023/04/21	5	88.26	2	88.10	87.00	3	711	0.42%
2023/04/20	4.1	89.21	4	88.55	88.20	0.1	708	0.02%
2023/04/19	4	91.30	34	92.00	91.00	-30	702	-4.27%
2023/04/18	3	92.17	1	92.40	92.10	2	699	0.29%
2023/04/17	3	92.30	1	92.12	92.30	2	701	0.28%
2023/04/14	2	92.40	3	92.37	92.30	-1	700	-0.14%
2023/04/13	10.6	92.39	5.2	92.54	92.00	5.3	696	0.77%
2023/04/12	21	94.82	21.1	94.56	93.80	-0.1	685	-0.01%
2023/04/11	11	97.85	3	96.93	97.70	8	667	1.20%
2023/04/10	0	101.00	0	0.00	96.40	0	666	0.01%
2023/04/07	1	97.10	2	97.90	97.10	-1	667	-0.15%
2023/04/06	3	97.57	3	98.10	97.20	0	665	0.00%
2023/03/31	4	98.07	2	98.10	98.20	2	664	0.30%
2023/03/30	5	97.32	3	97.13	97.00	2	659	0.30%
2023/03/29	1	96.60	21.1	96.20	95.60	-20.1	657	-3.06%
2023/03/28	14	96.24	3	95.50	95.40	11	657	1.67%
2023/03/27	19.1	97.85	3	98.13	97.20	16.1	654	2.46%
2023/03/24	31	98.89	49.2	98.60	99.50	-18.2	650	-2.80%
2023/03/23	0	0.00	6	94.22	94.60	-6	618	-0.97%
2023/03/22	1	93.30	13	93.88	94.20	-12	619	-1.94%
2023/03/21	4	92.75	16	92.49	92.60	-12	614	-1.96%
2023/03/20	45.2	92.50	46.9	92.13	92.00	-1.7	614	-0.28%
2023/03/17	3	97.50	0	0.00	97.40	3	597	0.50%
2023/03/16	6	97.70	34.1	96.68	96.80	-28.1	603	-4.65%
2023/03/15	1	97.70	1	97.30	96.70	0	623	0.00%
2023/03/14	2	96.60	2	97.35	96.80	0	647	0.00%
2023/03/13	41.1	97.30	33	96.89	98.00	8.1	672	1.20%
2023/03/10	24	102.13	17	102.12	101.00	7	710	0.99%
2023/03/09	34	105.46	37.1	106.26	105.50	-3.1	724	-0.43%
2023/03/08	18.3	103.49	8.6	104.20	105.00	9.7	712	1.37%
2023/03/07	60.4	106.26	45.1	106.34	104.50	15.4	698	2.20%
2023/03/06	12.3	105.33	90.8	105.81	108.00	-78.6	634	-12.39%
2023/03/03	23	98.33	8.1	98.35	98.30	15	580	2.58%
2023/03/02	2	95.20	1	95.60	95.50	1	580	0.17%
2023/03/01	2	95.00	3.1	95.35	95.50	-1.1	589	-0.19%
2023/02/24	7	96.43	0	0.00	96.30	7	592	1.18%
2023/02/23	2.1	97.54	2.3	97.37	97.70	-0.2	594	-0.04%
2023/02/22	5.3	96.56	17	96.90	96.20	-11.7	608	-1.92%
2023/02/21	6	98.63	17	98.70	99.00	-11	614	-1.79%
2023/02/20	8.1	98.14	16	98.09	98.10	-7.9	628	-1.26%
2023/02/17	18.1	97.35	9	97.21	97.50	9.1	636	1.43%
2023/02/16	2	96.95	9	96.41	96.90	-7	645	-1.09%
2023/02/15	1	94.00	11	94.57	94.70	-10	689	-1.45%
2023/02/14	1	94.50	2	94.65	94.50	-1	723	-0.14%
2023/02/13	5	94.00	3	94.10	93.90	2	759	0.26%
2023/02/10	10.1	96.41	5.8	95.68	95.10	4.3	772	0.56%
2023/02/09	7.1	97.54	1	96.91	96.80	6	777	0.78%
2023/02/08	17	98.18	9.1	98.01	98.60	7.9	773	1.02%
2023/02/07	0	0.00	3	96.13	96.20	-3	764	-0.40%
2023/02/06	8.3	95.72	3	96.06	95.00	5.2	765	0.68%
2023/02/03	5.2	96.80	1.4	97.16	96.60	3.8	766	0.49%
2023/02/02	5	96.90	8.1	97.57	97.70	-3.1	769	-0.40%
2023/02/01	1	95.40	2.5	95.73	96.40	-1.5	767	-0.19%
2023/01/31	2	95.25	4.2	95.20	95.10	-2.2	766	-0.29%
2023/01/30	0	0.00	10.1	93.20	93.50	-10.1	759	-1.34%
2023/01/17	2.3	90.15	1	89.90	90.00	1.3	755	0.17%
2023/01/16	0	0.00	3	90.73	90.70	-3	760	-0.39%
2023/01/13	3	89.80	1	89.50	89.60	2	768	0.26%
2023/01/12	7.2	90.61	0	0.00	90.10	7.2	773	0.93%
2023/01/11	0	91.80	1	92.10	92.30	-1	774	-0.13%
2023/01/10	3.4	91.67	1	91.20	91.20	2.4	775	0.31%
2023/01/09	4	91.95	1	92.30	91.90	3	780	0.38%
2023/01/06	0	0.00	2	90.70	90.80	-2	781	-0.26%
2023/01/05	2	90.05	1	90.12	89.60	1	790	0.12%
2023/01/04	1	89.20	0	0.00	88.50	1	791	0.13%
2023/01/03	1	87.80	1	89.20	89.20	0	803	0.00%
2022/12/30	1	88.50	0.1	88.40	88.00	0.9	810	0.11%
2022/12/29	1	87.70	0	0.00	87.70	1	812	0.12%
2022/12/28	10	88.12	0	0.00	87.30	10	822	1.22%
2022/12/27	0	0.00	4	90.20	89.90	-4	827	-0.49%
2022/12/26	0	0.00	1	89.00	88.90	-1	833	-0.12%
2022/12/23	1	89.29	0	0.00	89.30	1	840	0.12%
2022/12/22	0	0.00	2	87.90	87.90	-2	845	-0.24%
2022/12/21	1.2	87.40	0	0.00	86.90	1.2	856	0.14%
2022/12/20	6.1	88.09	3	87.20	87.10	3.1	864	0.35%
2022/12/19	3.1	90.28	1.1	89.91	89.90	2	874	0.23%
2022/12/16	28.2	91.27	13	91.12	90.30	15.2	879	1.72%
2022/12/15	6	94.05	3	93.80	93.80	3	876	0.34%
2022/12/14	5	94.62	0	95.20	94.90	5	875	0.57%
2022/12/13	4	94.25	3	93.93	93.90	1	884	0.11%
2022/12/12	8	93.93	26	93.98	93.90	-18	893	-2.01%
2022/12/09	15.3	96.34	13.1	96.37	96.00	2.2	888	0.24%
2022/12/08	15.2	97.99	2	97.75	97.80	13.2	877	1.51%
2022/12/07	16.1	98.07	17.5	98.73	97.50	-1.3	882	-0.15%
2022/12/06	12.2	99.75	20.2	99.86	98.00	-8	867	-0.92%
2022/12/05	15	100.50	23	101.43	101.00	-8	880	-0.91%
2022/12/02	61.6	98.79	35.5	99.74	100.50	26.1	858	3.04%
2022/12/01	12	94.69	17.4	94.83	95.40	-5.4	809	-0.67%
2022/11/30	9	91.06	21	91.08	92.00	-12	789	-1.52%
2022/11/29	0	0.00	1	88.60	88.60	-1	783	-0.13%
2022/11/28	3.1	87.35	6	88.40	89.10	-2.9	790	-0.37%
2022/11/25	5.3	89.44	0	0.00	88.60	5.3	798	0.67%
2022/11/24	1	88.80	10	90.03	90.40	-9	804	-1.12%
2022/11/23	4.2	88.66	7	89.23	88.20	-2.8	800	-0.35%
2022/11/22	8	87.54	11	87.48	87.80	-3	800	-0.37%
2022/11/21	15	88.49	1	87.80	87.80	14	808	1.73%
2022/11/18	18	89.48	1	89.70	88.80	17	816	2.08%
2022/11/17	10	89.86	13.5	90.36	91.40	-3.5	808	-0.43%
2022/11/16	18	87.48	11	88.28	88.90	7	800	0.87%
2022/11/15	4	86.50	13	86.72	86.90	-9	794	-1.13%
2022/11/14	12.1	84.60	5	84.66	85.50	7.1	803	0.88%
2022/11/11	51	86.22	21	86.54	84.90	30	803	3.74%
2022/11/10	21.1	88.75	19.4	87.57	88.20	1.7	770	0.22%
2022/11/09	33	85.99	24.2	87.15	85.80	8.8	740	1.19%
2022/11/08	14.5	84.23	3.2	84.59	82.80	11.3	724	1.56%
2022/11/07	3	85.23	4	84.70	84.70	-1	720	-0.14%
2022/11/04	4	82.28	0	0.00	83.00	4	731	0.55%
2022/11/03	1	80.80	1	82.50	83.00	0	740	0.00%
2022/11/02	4	81.83	4.2	82.14	81.70	-0.2	752	-0.03%
2022/11/01	0	80.40	1	80.60	80.50	-1	769	-0.13%
2022/10/31	0	0.00	2.1	79.53	79.00	-2.1	774	-0.26%
2022/10/28	11.4	77.16	8	75.51	75.30	3.4	771	0.43%
2022/10/27	1.2	79.26	0	0.00	79.80	1.2	765	0.15%
2022/10/26	7	78.03	7	78.90	77.50	0	766	0.00%
2022/10/25	9	79.81	18	80.21	78.60	-9	770	-1.17%
2022/10/24	0	0.00	0.1	82.53	81.00	-0.1	778	-0.01%
2022/10/21	5.1	80.60	0	0.00	79.60	5.1	787	0.65%
2022/10/20	2	79.80	6	81.77	82.70	-4	787	-0.51%
2022/10/19	1	80.70	0	0.00	81.00	1	790	0.13%
2022/10/18	8	80.64	23	81.26	81.50	-15	790	-1.90%
2022/10/17	6	76.80	5	80.16	81.20	1	795	0.13%
2022/10/14	0	0.00	9.2	78.86	79.20	-9.2	796	-1.15%
2022/10/13	3.5	76.87	2	76.00	74.80	1.5	799	0.18%
2022/10/12	2.3	79.30	5.3	79.66	79.90	-3	794	-0.38%
2022/10/11	5.1	80.58	8	80.86	80.20	-3	796	-0.37%
2022/10/07	12	84.81	9	84.14	83.90	3	788	0.38%
2022/10/06	5	86.14	5	85.94	86.40	0	789	0.00%
2022/10/05	7	87.29	9	87.09	86.30	-2	794	-0.25%
2022/10/04	13	84.82	19	84.42	85.00	-6	801	-0.75%
2022/10/03	13.1	82.81	2	83.30	82.70	11.1	813	1.36%
2022/09/30	13	80.44	6.7	82.88	83.50	6.3	816	0.78%
2022/09/29	3	83.70	11	83.43	82.40	-8	824	-0.97%
2022/09/28	12.1	83.85	7	82.36	81.30	5.1	828	0.62%
2022/09/27	6	86.00	10	85.50	87.50	-4	826	-0.48%
2022/09/26	11.5	84.27	35.2	86.12	84.50	-23.7	833	-2.85%
2022/09/23	17.2	91.11	0	0.00	89.90	17.2	841	2.04%
2022/09/22	21.2	92.45	10.2	93.08	92.50	11	851	1.29%
2022/09/21	3	94.80	21	94.62	94.10	-18	847	-2.12%
2022/09/20	15.2	95.57	14.2	94.93	94.50	1	846	0.12%
2022/09/19	7.4	98.48	1	96.40	96.40	6.4	838	0.76%
2022/09/15	4	101.50	26.6	102.13	100.50	-22.6	838	-2.70%
2022/09/14	0.2	100.50	3	100.33	100.50	-2.8	845	-0.33%
2022/09/13	12.2	103.03	16.1	103.29	102.00	-3.9	850	-0.46%
2022/09/12	34.2	101.51	49.2	101.08	102.00	-15	865	-1.73%
2022/09/08	14	107.96	17	107.85	108.50	-3	846	-0.35%
2022/09/07	5	108.90	5	109.10	108.50	0	852	0.00%
2022/09/06	6	111.17	2	111.25	111.00	4	858	0.47%
2022/09/05	6.3	115.86	7	115.36	113.50	-0.7	862	-0.08%
2022/09/02	8.2	119.81	6.3	119.02	118.50	1.9	873	0.22%
2022/09/01	7.4	121.75	5.3	122.15	121.00	2.1	873	0.24%
2022/08/31	16	123.84	7.6	122.33	123.50	8.5	871	0.97%
2022/08/30	7	120.00	2.5	119.85	121.00	4.5	872	0.52%
2022/08/29	5	117.90	4.4	118.64	118.50	0.6	876	0.07%
2022/08/26	5	123.69	2.1	123.03	122.50	3	899	0.33%
2022/08/25	4	121.50	9.1	121.95	121.00	-5.1	943	-0.54%
2022/08/24	5	119.50	1	120.00	118.50	4	973	0.41%
2022/08/23	6.1	118.75	5	119.30	119.00	1	990	0.10%
2022/08/22	17.2	122.20	11.7	121.41	120.50	5.5	1,012	0.54%
2022/08/19	19	122.63	8.5	122.88	123.50	10.5	1,016	1.04%
2022/08/18	10.3	118.91	8.1	119.13	119.50	2.2	1,008	0.22%
2022/08/17	8.5	119.65	15.5	120.37	120.00	-7	1,008	-0.69%
2022/08/16	6.1	118.00	7	118.29	118.00	-0.9	1,010	-0.09%
2022/08/15	11.1	118.28	20	117.90	118.50	-8.9	1,016	-0.88%
2022/08/12	15	116.07	21.5	115.52	117.00	-6.5	1,009	-0.65%
2022/08/11	6.1	111.69	18	112.08	113.00	-11.9	1,015	-1.17%
2022/08/10	64.6	111.16	10	111.30	110.50	54.6	1,012	5.40%
2022/08/09	28	112.79	4	113.25	113.00	24	1,038	2.31%
2022/08/08	17	116.44	16.1	116.44	116.00	0.9	1,060	0.08%
2022/08/05	4.4	111.64	8.1	112.51	111.50	-3.7	1,066	-0.34%
2022/08/04	4	108.62	19	107.55	108.00	-15	1,076	-1.39%
2022/08/03	6.1	110.67	4	111.88	110.50	2.1	1,094	0.19%
2022/08/02	14	112.75	8.2	113.18	112.50	5.9	1,115	0.53%
2022/08/01	13.4	115.57	6	115.00	116.00	7.4	1,151	0.64%
2022/07/29	28	114.46	8	114.25	113.00	20	1,153	1.73%
2022/07/28	19.1	115.69	1.1	119.73	114.50	18.1	1,152	1.57%
2022/07/27	5.2	125.69	4	125.75	126.00	1.2	1,142	0.11%
2022/07/26	8.5	127.98	19	125.63	125.50	-10.5	1,142	-0.92%
2022/07/25	1.1	127.44	1	127.50	127.50	0.1	1,140	0.00%
2022/07/22	18.1	128.22	12	128.42	127.50	6.1	1,154	0.52%
2022/07/21	15	127.50	12	127.04	128.50	3	1,175	0.25%
2022/07/20	6	125.67	7.4	126.23	125.00	-1.4	1,180	-0.12%
2022/07/19	1.1	123.50	2	123.00	123.50	-0.9	1,196	-0.08%
2022/07/18	4	123.38	30	124.00	124.50	-26	1,204	-2.16%
2022/07/15	3.2	121.07	2	122.00	122.00	1.2	1,205	0.10%
2022/07/14	3.1	119.54	2	119.25	121.50	1.1	1,206	0.09%
2022/07/13	1	118.00	4	118.75	118.50	-3	1,204	-0.25%
2022/07/12	2	116.75	133	117.20	114.50	-131	1,205	-10.86%	大賣/鉅額交易
2022/07/11	14	118.54	782	117.80	118.50	-768	1,195	-64.24%	大賣/鉅額交易
2022/07/08	5.1	119.61	44	120.13	120.00	-39	1,181	-3.30%
2022/07/07	7	118.07	51	118.03	118.50	-44	1,176	-3.74%
2022/07/06	10.1	116.44	17	115.32	114.00	-6.9	1,171	-0.59%
2022/07/05	9.2	118.85	18.1	119.68	119.50	-8.9	1,177	-0.76%
2022/07/04	6.1	118.32	0	0.00	117.50	6.1	1,175	0.52%
2022/07/01	13.2	119.56	16	123.78	118.00	-2.8	1,173	-0.24%
2022/06/30	14.1	128.10	0	0.00	125.50	14.1	1,160	1.22%
2022/06/29	2	132.25	7	132.64	133.00	-5	1,170	-0.43%
2022/06/28	12	133.21	8	133.63	132.50	4	1,176	0.34%
2022/06/27	6	136.50	7	136.14	136.00	-1	1,220	-0.08%
2022/06/24	16	133.34	13	132.77	132.50	3	1,320	0.23%
2022/06/23	6.1	130.75	1	132.50	130.00	5.1	1,326	0.38%
2022/06/22	23.1	133.45	9	132.83	131.50	14.1	1,336	1.06%
2022/06/21	19	135.74	40	135.38	137.00	-21	1,337	-1.57%
2022/06/20	19.2	134.78	23.3	134.95	130.50	-4.1	1,345	-0.31%
2022/06/17	152	139.17	12	139.29	143.50	140	1,341	10.43%	大買/鉅額交易
2022/06/16	594	144.47	29	145.07	142.50	565	1,355	41.67%	大買/鉅額交易
2022/06/15	54	144.02	7	145.36	143.50	47	1,365	3.44%
2022/06/14	56.1	144.26	4.1	145.65	147.00	52	1,379	3.77%
2022/06/13	197.2	145.43	14	146.18	145.50	183.2	1,391	13.16%	大買/鉅額交易
2022/06/10	15.3	151.93	12.1	151.63	151.50	3.2	1,408	0.23%
2022/06/09	2	153.49	5	154.30	154.00	-3	1,433	-0.21%
2022/06/08	14.1	155.21	10.1	154.55	153.50	4	1,482	0.27%
2022/06/07	5	156.21	4	156.25	156.00	1	1,494	0.07%
2022/06/06	15.8	158.30	12	157.50	157.50	3.8	1,520	0.25%
2022/06/02	38.1	163.71	27.3	163.20	162.00	10.8	1,571	0.69%
2022/06/01	8.9	159.83	1,091	158.84	158.00	-1,082.2	1,575	-68.69%	大賣/鉅額交易
2022/05/31	22.1	160.14	87.1	160.25	161.50	-64.9	1,570	-4.13%
2022/05/30	32.2	158.80	41	159.06	160.00	-8.8	1,577	-0.56%
2022/05/27	10	154.60	23	154.78	153.00	-13	1,602	-0.81%
2022/05/26	19	153.16	14.9	153.44	151.00	4.2	1,645	0.25%
2022/05/25	4	149.88	2	150.50	152.00	2	1,777	0.11%
2022/05/24	15.1	150.23	108.3	150.42	149.00	-93.1	1,851	-5.03%	大賣/
2022/05/23	10	155.05	9	154.89	154.50	1	1,852	0.05%
2022/05/20	12	156.00	3	155.50	155.50	9	1,870	0.48%
2022/05/19	7	150.50	35	153.53	156.00	-28	1,873	-1.49%
2022/05/18	11	154.09	18.1	153.61	154.00	-7.1	1,873	-0.38%
2022/05/17	9.2	152.35	23	149.78	153.00	-13.8	1,883	-0.73%
2022/05/16	42	149.82	8	148.25	147.00	34	1,896	1.79%
2022/05/13	25.1	154.61	46	154.65	154.00	-20.9	1,933	-1.08%
2022/05/12	35	152.17	9	154.11	153.00	26	1,953	1.33%
2022/05/11	26.2	154.08	11.1	152.83	152.50	15.2	1,993	0.76%
2022/05/10	35.1	156.92	19	157.39	158.00	16.1	2,041	0.79%
2022/05/09	34.1	164.98	32	165.17	161.00	2.1	2,146	0.10%
2022/05/06	3.3	160.36	12	159.29	162.50	-8.7	2,159	-0.40%
2022/05/05	9	165.61	1	164.50	164.50	8	2,201	0.36%
2022/05/04	7	164.00	7	163.79	163.00	0	2,246	0.00%
2022/05/03	23	161.70	18	161.89	162.00	5	2,318	0.22%
2022/04/29	11	160.50	9	162.33	160.50	2	2,380	0.08%
2022/04/28	10.2	159.97	22	161.27	159.00	-11.8	2,498	-0.47%
2022/04/27	18	155.08	12.1	155.83	157.00	5.9	2,605	0.23%
2022/04/26	8	161.69	4	161.88	161.50	4	2,693	0.15%
2022/04/25	34	164.14	23	160.43	160.50	11	2,869	0.38%
2022/04/22	5.1	169.93	6	169.84	169.50	-0.9	2,965	-0.03%
2022/04/21	4	172.90	2	172.50	172.00	2	3,042	0.07%
2022/04/20	2	173.03	3	173.00	173.50	-1	3,155	-0.03%
2022/04/19	4	175.63	2	176.25	174.50	2	3,459	0.06%
2022/04/18	23	173.61	2.1	177.93	174.00	21	3,840	0.55%
2022/04/15	23.2	177.55	2.2	177.37	177.00	21	4,028	0.52%
2022/04/14	1	181.50	2	180.01	180.00	-1	4,109	-0.03%
2022/04/13	4	182.75	3	182.83	182.50	1	4,168	0.02%
2022/04/12	1	180.50	3	181.00	181.50	-2	4,188	-0.05%
2022/04/11	10.5	182.69	11	181.32	180.00	-0.5	4,198	-0.01%
2022/04/08	36.1	186.93	2	186.51	186.50	34.1	4,218	0.81%
2022/04/07	172	187.85	2.1	187.12	185.50	169.9	4,245	4.00%	大買/鉅額交易
2022/04/06	179.2	190.43	3	190.67	191.00	176.2	4,239	4.15%	大買/鉅額交易
2022/04/01	62	190.25	19.4	190.34	193.00	42.6	4,245	1.00%
2022/03/31	6	195.17	35	195.56	194.50	-29	4,231	-0.69%
2022/03/30	33.6	197.37	27.1	197.24	195.50	6.5	4,239	0.15%
2022/03/29	557.1	195.79	72.3	198.37	198.00	484.9	4,209	11.52%	大買/鉅額交易
2022/03/28	150	190.38	7	188.21	190.50	143	4,119	3.47%	大買/鉅額交易
2022/03/25	209.1	188.47	21	188.33	188.00	188.1	4,132	4.55%	大買/鉅額交易
2022/03/24	8.3	189.25	4	188.38	190.00	4.3	4,144	0.10%
2022/03/23	10	190.15	34	190.07	191.50	-24	4,275	-0.56%
2022/03/22	5.3	189.47	26	188.92	188.00	-20.7	4,417	-0.47%
2022/03/21	14.3	187.31	5	188.90	188.00	9.3	4,434	0.21%
2022/03/18	7.1	186.50	10.5	187.88	188.50	-3.4	4,462	-0.08%
2022/03/17	16	184.94	9	184.56	185.00	7	4,508	0.16%
2022/03/16	9	178.61	11	178.91	177.00	-2	4,505	-0.04%
2022/03/15	17.1	178.03	24	177.21	175.00	-6.9	4,516	-0.15%
2022/03/14	37	185.59	30.4	184.38	186.50	6.6	4,610	0.14%
2022/03/11	38.1	187.87	15	186.73	183.50	23.1	4,684	0.49%
2022/03/10	17.1	186.85	21	186.33	186.00	-3.9	4,688	-0.08%
2022/03/09	11.2	181.61	11	182.14	184.50	0.2	4,711	0.00%
2022/03/08	33.4	185.19	29	181.74	179.00	4.4	4,695	0.09%
2022/03/07	39.2	190.89	33	190.97	190.50	6.2	4,624	0.13%
2022/03/04	26.4	201.13	19	200.71	199.50	7.4	4,610	0.16%
2022/03/03	26.6	207.14	30	206.72	205.00	-3.4	4,604	-0.07%
2022/03/02	99	206.49	91.2	204.63	209.00	7.8	4,612	0.17%
2022/03/01	55.2	208.51	69	202.62	210.00	-13.8	4,621	-0.30%
2022/02/25	150.7	206.01	123.3	204.65	199.00	27.4	4,649	0.59%	大買/大賣/
2022/02/24	96.4	220.62	50	215.85	214.50	46.4	4,561	1.02%
2022/02/23	29	229.43	33	230.94	231.50	-4	4,538	-0.09%
2022/02/22	51	226.84	44.9	227.43	227.00	6.1	4,556	0.13%
2022/02/21	13	230.54	14	231.89	232.00	-1	4,566	-0.02%
2022/02/18	23	230.26	10	231.35	231.50	13	4,569	0.28%
2022/02/17	26	234.67	33.2	235.70	233.50	-7.2	4,584	-0.16%
2022/02/16	65.3	235.77	63	236.40	235.00	2.3	4,627	0.05%
2022/02/15	88.2	239.32	65.7	240.49	233.00	22.5	4,656	0.48%
2022/02/14	83.4	242.30	71.1	243.49	243.50	12.3	4,632	0.27%
2022/02/11	74.4	250.45	64.7	251.59	249.50	9.7	4,625	0.21%
2022/02/10	35	252.43	42.4	252.90	255.00	-7.4	4,607	-0.16%
2022/02/09	58	248.68	55.4	246.14	253.50	2.6	4,678	0.05%
2022/02/08	14	234.93	22	237.52	240.00	-8	4,645	-0.17%
2022/02/07	21.4	226.63	37	229.26	237.00	-15.7	4,705	-0.33%
2022/01/26	46	222.47	47.2	222.60	221.50	-1.2	4,780	-0.02%
2022/01/25	76.1	223.69	80	223.16	219.00	-3.9	4,901	-0.08%
2022/01/24	59	232.53	51.3	232.15	231.50	7.7	5,016	0.15%
2022/01/21	156	242.68	112	238.54	233.00	44	5,012	0.88%	大買/大賣/
2022/01/20	136.1	249.33	144.7	248.54	254.00	-8.6	5,042	-0.17%	大買/大賣/
2022/01/19	88	246.88	91.2	246.84	246.50	-3.2	5,063	-0.06%
2022/01/18	130	248.27	118.2	247.53	246.00	11.9	4,986	0.24%	大買/大賣/
2022/01/17	42.1	236.40	91.2	238.54	244.50	-49.1	4,856	-1.01%
2022/01/14	60.6	226.31	96.4	226.23	230.00	-35.9	4,776	-0.75%
2022/01/13	100.3	235.04	117.4	233.79	229.00	-17.2	4,754	-0.36%	大賣/
2022/01/12	222.5	247.96	303.2	249.22	242.50	-80.8	4,737	-1.70%	大買/大賣/
2022/01/11	414.7	241.63	324.7	242.34	245.00	90.1	4,546	1.98%	大買/大賣/
2022/01/10	164.3	234.11	142.6	234.62	239.00	21.7	4,355	0.50%	大買/大賣/
2022/01/07	42	223.24	33	224.36	221.50	9	4,261	0.21%
2022/01/06	24.3	218.03	59	220.70	223.00	-34.7	4,186	-0.83%
2022/01/05	16.2	217.47	77	216.35	219.50	-60.9	4,131	-1.47%
2022/01/04	36.1	217.40	7.3	218.82	217.50	28.8	4,133	0.70%
2022/01/03	30.4	220.26	26	221.98	220.00	4.4	4,150	0.11%
2021/12/30	49	218.60	36	219.07	219.00	13	4,126	0.32%
2021/12/29	32	213.38	10.7	213.26	213.50	21.3	4,106	0.52%
2021/12/28	11.5	214.13	7.3	215.46	213.50	4.2	4,111	0.10%
2021/12/27	9.3	213.92	6	214.42	213.50	3.3	4,112	0.08%
2021/12/24	17	217.76	28	218.13	215.50	-11	4,111	-0.27%
2021/12/23	29.2	218.00	31	218.97	215.50	-1.8	4,102	-0.04%
2021/12/22	29	216.88	16	216.28	216.00	13	4,098	0.32%
2021/12/21	24.2	216.45	26	217.57	218.50	-1.9	4,095	-0.05%
2021/12/20	7.5	216.73	55	217.36	216.50	-47.5	4,077	-1.16%
2021/12/17	165.2	221.81	32.4	222.79	216.00	132.8	4,054	3.28%	大買/鉅額交易
2021/12/16	82.9	234.49	106.4	232.92	235.50	-23.6	3,921	-0.60%	大賣/
2021/12/15	50.1	219.87	15	220.20	219.50	35.1	3,761	0.93%
2021/12/14	83.2	224.57	66.3	224.87	223.00	16.9	3,729	0.45%
2021/12/13	32	224.66	65	224.24	223.50	-33	3,672	-0.90%
2021/12/10	23	214.35	4	214.63	214.00	19	3,618	0.53%
2021/12/09	28	218.36	30	220.53	219.00	-2	3,608	-0.06%
2021/12/08	118.3	226.32	203.1	227.16	219.50	-84.8	3,594	-2.36%	大買/大賣/
2021/12/07	52.2	225.59	92.2	225.96	227.50	-40	3,481	-1.15%
2021/12/06	70.1	221.94	66.2	221.96	222.00	3.9	3,405	0.12%
2021/12/03	33.1	213.60	35.5	212.75	215.00	-2.4	3,392	-0.07%
2021/12/02	14	207.29	12	209.42	205.50	2	3,399	0.06%
2021/12/01	5.3	207.82	10	208.55	209.00	-4.7	3,427	-0.14%
2021/11/30	37	208.04	21	206.90	209.50	16	3,457	0.46%
2021/11/29	10	203.80	26.3	208.26	211.00	-16.3	3,490	-0.47%
2021/11/26	26.2	208.55	35.1	210.13	206.00	-8.9	3,507	-0.25%
2021/11/25	48.3	209.69	22.5	209.85	206.00	25.8	3,497	0.74%
2021/11/24	60.1	220.81	46.3	221.97	217.00	13.7	3,481	0.39%
2021/11/23	15.5	218.71	56.1	219.36	222.00	-40.6	3,432	-1.18%
2021/11/22	25.2	220.11	42	217.44	221.50	-16.8	3,470	-0.48%
2021/11/19	18.2	208.13	17.6	209.67	209.50	0.6	3,454	0.02%
2021/11/18	40.5	215.56	11.9	213.43	209.50	28.6	3,435	0.83%
2021/11/17	12	215.67	13	216.19	217.50	-1	3,416	-0.03%
2021/11/16	26	213.92	32.3	216.72	214.50	-6.3	3,416	-0.18%
2021/11/15	30.1	215.52	72	214.33	214.50	-41.9	3,404	-1.23%
2021/11/12	46.7	208.33	37	207.23	206.50	9.7	3,370	0.29%
2021/11/11	38.1	214.50	113	213.30	215.00	-74.9	3,313	-2.26%	大賣/
2021/11/10	22	215.59	55	214.60	214.50	-33	3,305	-1.00%
2021/11/09	17	217.32	18.1	217.28	214.50	-1.1	3,339	-0.03%
2021/11/08	151	225.35	141.5	224.29	221.00	9.5	3,316	0.29%	大買/大賣/
2021/11/05	76	216.57	53.7	218.24	222.00	22.4	3,209	0.70%
2021/11/04	102	226.49	87.1	225.24	219.50	15	3,141	0.48%	大買/
2021/11/03	145	224.02	89.5	224.92	223.00	55.5	3,087	1.80%	大買/
2021/11/02	158.1	222.09	102.1	223.06	225.00	56	2,991	1.87%	大買/大賣/
2021/11/01	122	217.55	102	218.93	216.50	20	2,875	0.70%	大買/大賣/
2021/10/29	45.2	210.09	22	212.73	210.00	23.2	2,747	0.84%
2021/10/28	122	217.59	98.1	217.34	214.00	23.9	2,742	0.87%	大買/
2021/10/27	57	208.11	102.2	212.76	219.00	-45.2	2,697	-1.67%	大賣/
2021/10/26	36	197.97	43.2	198.20	199.50	-7.2	2,800	-0.26%
2021/10/25	49	200.97	54.5	200.72	197.00	-5.5	2,950	-0.18%
2021/10/22	41.1	203.40	36	201.01	202.00	5.1	3,068	0.16%
2021/10/21	42.2	201.92	67.8	202.48	199.00	-25.7	3,447	-0.75%
2021/10/20	71.2	201.09	73.1	199.78	205.00	-1.9	3,685	-0.05%
2021/10/19	73.1	195.25	104.3	194.91	199.00	-31.2	3,722	-0.84%	大賣/
2021/10/18	153.6	193.98	141.1	195.10	196.50	12.5	3,646	0.34%	大買/大賣/
2021/10/15	79	188.20	49.3	186.68	188.50	29.7	3,467	0.86%
2021/10/14	11	173.68	4	174.13	171.50	7	3,391	0.21%
2021/10/13	4	178.00	6.1	177.80	179.50	-2.1	3,423	-0.06%
2021/10/12	9	180.28	22	180.00	180.50	-13	3,424	-0.38%
2021/10/08	11	177.86	27	175.89	177.00	-16	3,416	-0.47%
2021/10/07	9.1	166.95	7.1	166.65	168.00	2	3,401	0.06%
2021/10/06	10	162.85	2.3	161.39	160.00	7.7	3,428	0.23%
2021/10/05	14	160.11	13.3	160.76	165.50	0.7	3,429	0.02%
2021/10/04	9	165.44	8.2	166.44	163.50	0.8	3,424	0.02%
2021/10/01	9	167.45	5	167.30	165.50	4	3,415	0.12%
2021/09/30	8	169.89	8.1	172.09	173.50	-0.1	3,414	0.00%
2021/09/29	20.1	169.94	14	168.46	168.50	6.1	3,411	0.18%
2021/09/28	9	177.50	9	177.83	176.50	0	3,419	0.00%
2021/09/27	17	182.50	0	0.00	181.00	17	3,418	0.50%
2021/09/24	4	182.39	9	184.72	186.00	-5	3,426	-0.14%
2021/09/23	9.1	182.78	3	185.33	181.00	6.1	3,428	0.18%
2021/09/22	2.3	181.37	31	182.37	184.00	-28.7	3,429	-0.84%
2021/09/17	5	186.70	12	185.67	188.50	-7	3,439	-0.20%
2021/09/16	1	184.00	5.3	185.64	186.00	-4.3	3,467	-0.12%
2021/09/15	29.3	184.53	28	185.23	184.00	1.3	3,508	0.04%
2021/09/14	3.1	189.84	4	189.88	189.00	-0.9	3,524	-0.03%
2021/09/13	30	193.58	36.3	193.14	190.00	-6.3	3,520	-0.18%
2021/09/10	20.1	194.15	14.2	195.10	195.00	5.9	3,516	0.17%
2021/09/09	28.2	194.59	24.1	191.64	197.50	4.1	3,519	0.12%
2021/09/08	49.1	191.06	39.1	192.75	187.00	10	3,522	0.28%
2021/09/07	55	192.35	62	193.06	194.00	-7	3,486	-0.20%
2021/09/06	34	196.43	24.3	197.40	192.00	9.7	3,449	0.28%
2021/09/03	28	193.56	23	193.26	195.50	5	3,442	0.15%
2021/09/02	44.1	198.11	134.2	197.58	197.00	-90.1	3,413	-2.64%	大賣/
2021/09/01	17	193.09	42.3	193.42	193.00	-25.3	3,349	-0.76%
2021/08/31	14.1	186.93	27.3	187.96	190.00	-13.2	3,333	-0.40%
2021/08/30	20	187.23	44	187.10	186.50	-24	3,359	-0.71%
2021/08/27	35	181.19	69	184.72	180.00	-34	3,326	-1.02%
2021/08/26	75	184.57	61	185.12	182.50	14	3,304	0.42%
2021/08/25	56	174.70	123.7	180.87	184.50	-67.7	3,246	-2.08%	大賣/
2021/08/24	17	168.29	15.1	167.61	168.00	1.9	3,232	0.06%
2021/08/23	24	169.83	21.1	170.31	169.50	2.9	3,240	0.09%
2021/08/20	39.1	164.56	32	163.70	164.00	7.1	3,250	0.22%
2021/08/19	49	165.68	34	167.69	161.50	15	3,240	0.46%
2021/08/18	44.2	165.66	34.1	163.35	171.50	10.1	3,230	0.31%
2021/08/17	22.1	168.59	12	170.17	165.00	10.1	3,216	0.31%
2021/08/16	60	173.47	67.2	171.24	171.00	-7.2	3,208	-0.22%
2021/08/13	117.2	182.90	64.1	181.93	178.00	53.1	3,180	1.67%	大買/
2021/08/12	18	178.64	24	178.92	178.00	-6	3,117	-0.19%
2021/08/11	63.5	179.42	35	178.66	177.00	28.4	3,128	0.91%
2021/08/10	43.6	181.43	37.3	181.35	180.50	6.3	3,117	0.20%
2021/08/09	61.4	186.60	74.3	185.52	182.00	-13	3,125	-0.41%
2021/08/06	22	194.61	22	194.70	194.50	0	3,091	0.00%
2021/08/05	75.5	197.17	50.2	196.73	195.00	25.3	3,087	0.82%
2021/08/04	133.3	204.05	77	202.68	200.50	56.3	3,078	1.83%	大買/
2021/08/03	69	208.36	52.2	208.00	205.50	16.8	3,046	0.55%
2021/08/02	86.3	207.65	161.1	208.88	204.50	-74.9	3,002	-2.49%	大賣/
2021/07/30	247.4	213.32	254.9	215.08	208.00	-7.5	2,914	-0.26%	大買/大賣/
2021/07/29	115.7	205.11	190.3	206.06	212.00	-74.7	2,683	-2.78%	大買/大賣/
2021/07/28	171.5	197.66	151	193.63	193.00	20.5	2,522	0.81%	大買/大賣/
2021/07/27	265.1	205.94	264.3	205.40	207.00	0.8	2,399	0.03%	大買/大賣/
2021/07/26	196.2	199.16	178.8	199.36	194.00	17.4	2,013	0.87%	大買/大賣/
2021/07/23	132.6	188.08	127.8	190.89	196.50	4.7	1,718	0.27%	大買/大賣/
2021/07/22	32.1	177.97	81.2	177.21	179.00	-49.1	1,592	-3.08%
2021/07/21	121	171.14	81.6	169.85	170.50	39.5	1,576	2.50%	大買/
2021/07/20	108.1	175.19	27	176.46	172.50	81.1	1,582	5.12%	大買/
2021/07/19	66	179.89	76	180.90	179.50	-10	1,576	-0.63%
2021/07/16	67	176.81	9	175.78	175.50	58	1,585	3.66%
2021/07/15	18.3	177.10	6	179.33	177.00	12.3	1,610	0.76%
2021/07/14	10	177.30	15	178.93	180.00	-5	1,615	-0.31%
2021/07/13	24	178.42	36.6	177.83	175.50	-12.6	1,639	-0.77%
2021/07/12	21.1	173.95	25	174.38	174.00	-3.9	1,636	-0.24%
2021/07/09	7	172.29	6.1	173.16	173.00	0.9	1,649	0.06%
2021/07/08	10.1	174.90	11	174.82	174.50	-0.9	1,738	-0.05%
2021/07/07	9	175.11	16.2	175.76	175.00	-7.2	1,824	-0.39%
2021/07/06	7	174.36	2.1	173.74	173.00	4.9	1,946	0.25%
2021/07/05	15.1	176.22	10	175.01	175.00	5.1	2,035	0.25%
2021/07/02	7	169.71	16.4	170.86	173.00	-9.4	2,249	-0.42%
2021/07/01	23.1	170.33	28	169.79	167.00	-4.9	2,388	-0.21%
2021/06/30	8.6	173.92	2	174.50	173.00	6.6	2,522	0.26%
2021/06/29	15	174.07	5	172.80	172.50	10	2,605	0.38%
2021/06/28	37.1	176.45	12	176.38	176.00	25.1	2,663	0.94%
2021/06/25	58.1	183.61	25	184.86	179.50	33.1	2,677	1.24%
2021/06/24	37	182.95	33.2	183.50	184.00	3.8	2,692	0.14%
2021/06/23	19	177.95	36	178.96	179.50	-17	2,664	-0.64%
2021/06/22	13.1	174.60	15	175.37	172.50	-1.9	2,655	-0.07%
2021/06/21	24	175.77	28	175.93	174.00	-4	2,685	-0.15%
2021/06/18	14.1	177.83	12.2	178.77	179.50	1.9	2,721	0.07%
2021/06/17	15.4	176.74	55	177.59	178.50	-39.6	2,716	-1.46%
2021/06/16	6	173.00	6	172.50	172.00	0	2,706	0.00%
2021/06/15	13	173.54	26	174.10	175.50	-13	2,738	-0.47%
2021/06/11	45	175.01	46.2	176.94	171.00	-1.2	2,867	-0.04%
2021/06/10	25	175.94	14	177.00	176.00	11	2,887	0.38%
2021/06/09	16.2	176.59	16	175.56	176.50	0.2	2,984	0.01%
2021/06/08	33.3	175.83	22.1	175.11	174.00	11.3	2,995	0.38%
2021/06/07	30.1	172.67	32.1	172.62	175.50	-2	2,992	-0.07%
2021/06/04	10.2	168.06	17.1	168.71	168.00	-6.9	2,950	-0.24%
2021/06/03	13	168.96	19.1	168.90	167.00	-6	2,941	-0.20%
2021/06/02	21.1	168.57	49.1	169.25	168.00	-28.1	2,945	-0.95%
2021/06/01	27	167.46	19.1	168.18	166.00	7.9	2,969	0.27%
2021/05/31	41.1	162.62	28.1	163.45	163.00	13	2,948	0.44%
2021/05/28	27	159.65	26.2	158.95	162.00	0.8	2,940	0.03%
2021/05/27	11	153.45	6	153.50	153.50	5	2,943	0.17%
2021/05/26	20	154.10	11	154.82	155.00	9	2,994	0.30%
2021/05/25	27	152.74	32	154.20	153.00	-5	2,995	-0.17%
2021/05/24	13	146.77	15.1	148.34	150.00	-2.1	2,989	-0.07%
2021/05/21	4	144.38	7	144.15	145.00	-3	2,992	-0.10%
2021/05/20	12	143.50	8	142.07	141.00	4	3,010	0.13%
2021/05/19	32	141.16	14	140.25	140.00	18	3,026	0.60%
2021/05/18	17.1	143.41	22.1	142.20	145.00	-5	3,011	-0.16%
2021/05/17	15	135.07	6	137.42	134.50	9	2,997	0.30%
2021/05/14	15.2	147.02	10	151.30	142.50	5.2	2,965	0.17%
2021/05/13	24.1	144.57	19.3	145.28	147.00	4.8	2,940	0.16%
2021/05/12	38.4	149.18	47.1	150.64	147.00	-8.7	2,919	-0.30%
2021/05/11	19.1	159.90	11.1	161.92	159.00	8	2,877	0.28%
2021/05/10	12.3	169.50	8.5	167.98	167.00	3.8	2,860	0.13%
2021/05/07	4.7	169.72	27.3	170.34	172.50	-22.6	2,877	-0.79%
2021/05/06	24.4	159.43	60.1	161.08	161.00	-35.7	2,892	-1.24%
2021/05/05	66.1	162.78	47	163.41	159.50	19.1	2,883	0.66%
2021/05/04	35.3	162.23	14.1	164.54	165.00	21.2	2,880	0.73%
2021/05/03	36.2	176.53	27.8	174.37	172.50	8.4	2,851	0.30%
2021/04/29	10	184.00	8	184.50	184.00	2	2,846	0.07%
2021/04/28	36.3	185.02	51	183.89	184.50	-14.7	2,849	-0.52%
2021/04/27	25	188.60	19	189.42	187.00	6	2,902	0.21%
2021/04/26	37	190.35	10	190.45	189.50	27	2,903	0.93%
2021/04/23	19.1	187.87	24	188.38	189.00	-4.9	2,903	-0.17%
2021/04/22	66.4	188.76	37	189.49	185.00	29.4	2,930	1.00%
2021/04/21	34.3	189.82	23	190.72	187.00	11.3	2,918	0.39%
2021/04/20	17	191.74	27	192.09	192.50	-10	2,900	-0.34%
2021/04/19	23	191.54	65.4	191.70	191.50	-42.4	2,900	-1.46%
2021/04/16	49.2	187.40	38.7	188.54	186.50	10.5	2,883	0.36%
2021/04/15	32	185.55	21	186.62	188.00	11	2,873	0.38%
2021/04/14	109.2	187.09	66.1	186.28	189.50	43.2	2,868	1.51%	大買/
2021/04/13	80	187.71	54.3	188.96	182.50	25.8	2,823	0.91%
2021/04/12	123	200.95	74.3	199.26	195.50	48.7	2,747	1.77%	大買/
2021/04/09	45.3	219.48	82.3	218.81	217.00	-37	2,654	-1.39%
2021/04/08	157.7	224.03	159.2	222.55	220.00	-1.4	2,632	-0.05%	大買/大賣/
2021/04/07	88.3	202.79	85.2	207.36	216.00	3.1	2,409	0.13%
2021/04/06	106.5	197.38	117.9	196.90	196.50	-11.4	2,265	-0.50%	大買/大賣/
2021/04/01	50.6	180.61	52.3	181.07	184.00	-1.7	2,128	-0.08%
2021/03/31	54.2	179.03	70.4	176.62	181.00	-16.2	2,047	-0.79%
2021/03/30	14.4	173.00	24.2	173.10	174.00	-9.8	1,986	-0.49%
2021/03/29	13	171.96	39.1	170.11	173.50	-26.1	1,963	-1.33%
2021/03/26	43	165.93	24.5	165.08	166.50	18.5	1,931	0.96%
2021/03/25	17.5	161.83	15.3	161.89	161.00	2.2	1,930	0.11%
2021/03/24	41	165.90	19.3	166.30	164.00	21.7	1,919	1.13%
2021/03/23	26	172.58	27.1	172.34	170.50	-1.1	1,907	-0.06%
2021/03/22	20	170.13	43	169.92	169.00	-23	1,871	-1.23%
2021/03/19	28.1	169.57	17	169.91	168.50	11.1	1,874	0.59%
2021/03/18	17.1	170.75	69.1	170.02	172.00	-52	1,873	-2.78%
2021/03/17	146	174.20	192	172.47	170.00	-46	1,903	-2.42%	大買/大賣/
2021/03/16	41	167.74	67.7	167.56	168.00	-26.7	1,785	-1.50%
2021/03/15	106	168.09	80	167.61	169.00	26	1,781	1.46%	大買/
2021/03/12	17	161.06	22.1	162.09	159.50	-5.1	1,731	-0.29%
2021/03/11	12.2	159.11	20.4	159.64	161.50	-8.2	1,798	-0.45%
2021/03/10	14	156.46	16.8	157.11	155.00	-2.7	1,828	-0.15%
2021/03/09	7	154.14	5	154.60	154.50	2	1,857	0.11%
2021/03/08	23.1	156.65	40	157.16	154.50	-16.9	1,911	-0.88%
2021/03/05	57.2	158.51	63.2	158.99	157.00	-6.1	1,947	-0.31%
2021/03/04	16	155.81	3.1	156.68	155.50	12.9	2,024	0.64%
2021/03/03	20	155.35	25	156.44	157.00	-5	2,232	-0.22%
2021/03/02	20.8	155.78	47	156.79	152.50	-26.3	2,237	-1.17%
2021/02/26	86.7	162.93	24	163.15	159.00	62.7	2,229	2.81%
2021/02/25	8	162.50	29	161.47	162.00	-21	2,200	-0.95%
2021/02/24	9.1	161.41	4	162.75	160.50	5.1	2,221	0.23%
2021/02/23	12.1	161.75	15.1	160.54	162.00	-3	2,226	-0.14%
2021/02/22	19	162.55	18	162.92	163.00	1	2,267	0.04%
2021/02/19	12.5	160.08	9	160.72	158.50	3.5	2,280	0.15%
2021/02/18	3	160.17	8.1	160.72	159.50	-5.1	2,302	-0.22%
2021/02/17	9.2	156.74	14	157.29	156.50	-4.8	2,340	-0.21%
2021/02/05	3.2	153.53	18	153.67	155.00	-14.9	2,349	-0.63%
2021/02/04	5	151.70	11	152.55	153.00	-6	2,357	-0.25%
2021/02/03	10.1	153.40	11.2	153.64	152.00	-1.1	2,378	-0.04%
2021/02/02	10	153.50	9	154.28	153.50	1	2,413	0.04%
2021/02/01	5.1	152.80	27	153.24	152.00	-22	2,413	-0.91%
2021/01/29	38	158.86	35	159.56	156.00	3	2,409	0.12%
2021/01/28	27	161.52	19	162.97	163.50	8	2,388	0.33%
2021/01/27	6	161.17	21	162.36	161.00	-15	2,365	-0.63%
2021/01/26	26	163.73	11	164.00	160.50	15	2,365	0.63%
2021/01/25	21	160.45	25.1	161.42	164.00	-4	2,342	-0.17%
2021/01/22	15.1	161.21	42.6	161.83	162.50	-27.5	2,325	-1.18%
2021/01/21	19.1	158.13	14	158.25	157.50	5.1	2,310	0.22%
2021/01/20	81	162.37	67	160.96	157.50	14	2,310	0.61%
2021/01/19	13.1	157.88	34	157.09	159.00	-21	2,253	-0.93%
2021/01/18	29.1	151.64	43	151.37	152.00	-13.9	2,274	-0.61%
2021/01/15	36.1	155.91	17	156.35	154.50	19.1	2,283	0.84%
2021/01/14	34.1	163.75	34.1	163.92	160.50	0	2,296	0.00%
2021/01/13	2	158.50	13	159.23	160.00	-11	2,329	-0.47%
2021/01/12	35	156.04	12	157.21	155.00	23	2,315	0.99%
2021/01/11	39.1	159.27	17	159.41	157.50	22.1	2,310	0.96%
2021/01/08	17.2	156.35	9	155.89	155.00	8.2	2,319	0.35%
2021/01/07	18	159.14	12	159.83	158.00	6	2,305	0.26%
2021/01/06	47.1	165.13	25	166.00	159.50	22.1	2,281	0.97%
2021/01/05	12	167.79	15	168.54	170.00	-3	2,239	-0.14%
2021/01/04	96	169.33	81	168.49	171.00	15	2,234	0.67%
2020/12/31	74	168.73	68	168.86	167.00	6	2,194	0.27%
2020/12/30	8	162.06	5	162.60	162.00	3	2,126	0.14%
2020/12/29	14	160.11	12	160.00	159.50	2	2,134	0.09%
2020/12/28	22	162.00	17	161.06	160.00	5	2,132	0.23%
2020/12/25	9	157.33	10	158.30	158.50	-1	2,122	-0.05%
2020/12/24	17	156.38	19	156.71	158.00	-2	2,117	-0.10%
2020/12/23	20	153.68	22	153.93	153.50	-2	2,115	-0.09%
2020/12/22	17	155.68	18	155.86	153.00	-1	2,142	-0.05%
2020/12/21	16	154.44	20	154.35	158.50	-4	2,147	-0.19%
2020/12/18	14.3	155.23	31	154.92	154.50	-16.7	2,141	-0.78%
2020/12/17	28	157.00	30	156.70	155.50	-2	2,154	-0.09%
2020/12/16	19.2	159.66	21	160.02	159.50	-1.8	2,159	-0.08%
2020/12/15	28.1	161.83	36	161.25	159.00	-7.9	2,204	-0.36%
2020/12/14	18	162.53	14	163.04	164.50	4	2,213	0.18%
2020/12/11	48.3	169.53	61	169.48	165.50	-12.8	2,255	-0.57%
2020/12/10	37.2	173.01	28	173.73	176.00	9.2	2,213	0.42%
2020/12/09	64	178.27	69	177.07	175.50	-5	2,237	-0.22%
2020/12/08	77	176.87	54	176.25	176.50	23	2,192	1.05%
2020/12/07	105	175.14	85	174.09	172.50	20	2,141	0.93%	大買/
2020/12/04	74	172.57	64	171.74	172.00	10	2,065	0.48%
2020/12/03	52.1	169.08	42	169.75	167.00	10.1	2,016	0.50%
2020/12/02	48.5	172.38	35	171.29	172.00	13.5	2,000	0.67%
2020/12/01	48	166.13	56.1	166.93	170.50	-8.1	1,968	-0.41%
2020/11/30	113.1	173.30	76	170.94	166.50	37.1	1,947	1.90%	大買/
2020/11/27	98	169.31	153	169.48	175.00	-55	1,926	-2.86%	大賣/
2020/11/26	17	159.24	29	159.76	159.50	-12	1,780	-0.67%
2020/11/25	32	158.22	22.2	158.19	157.00	9.8	1,777	0.55%
2020/11/24	22	157.98	29	158.21	157.00	-7	1,763	-0.40%
2020/11/23	25	159.22	52	161.20	160.00	-27	1,761	-1.53%
2020/11/20	40	159.45	14	159.68	158.50	26	1,777	1.46%
2020/11/19	74.1	161.56	29.2	161.70	161.50	44.9	1,776	2.53%
2020/11/18	56.2	159.32	43.2	159.11	160.00	13	1,769	0.73%
2020/11/17	64	157.52	63	156.31	156.00	1	1,744	0.06%
2020/11/16	25	154.30	34	154.56	155.00	-9	1,724	-0.52%
2020/11/13	7.1	146.63	14	147.82	150.00	-6.9	1,677	-0.41%
2020/11/12	20	146.20	12	146.21	144.00	8	1,668	0.48%
2020/11/11	15	147.57	16	147.25	146.00	-1	1,679	-0.06%
2020/11/10	64	153.22	51	150.52	150.50	13	1,678	0.77%
2020/11/09	11	145.50	13	146.35	147.00	-2	1,646	-0.12%
2020/11/06	15	146.13	7.2	146.33	144.00	7.9	1,669	0.47%
2020/11/05	3	146.17	7.1	146.93	147.00	-4.1	1,688	-0.24%
2020/11/04	6	143.58	15	144.63	145.50	-9	1,686	-0.53%
2020/11/03	25.2	141.99	20	142.03	141.50	5.2	1,682	0.31%
2020/11/02	9	138.56	12	138.88	138.00	-3	1,699	-0.18%
2020/10/30	8.1	140.55	7	141.00	139.00	1.1	1,728	0.06%
2020/10/29	23	140.91	23	141.96	141.50	0	1,779	0.00%
2020/10/28	32	146.84	16	146.63	144.00	16	1,775	0.90%
2020/10/27	22	147.61	25	148.02	149.00	-3	1,785	-0.17%
2020/10/26	54	153.47	63	154.16	150.50	-9	1,795	-0.50%
2020/10/23	44	148.16	44	148.49	149.50	0	1,763	0.00%
2020/10/22	75	146.45	31	146.98	144.50	44	1,789	2.46%
2020/10/21	14	147.79	66	146.92	149.00	-52	1,749	-2.97%
2020/10/20	10	134.10	8	134.25	135.50	2	1,702	0.12%
2020/10/19	19	134.26	8	133.56	135.00	11	1,742	0.63%
2020/10/16	62	135.09	29.1	134.59	132.50	32.9	1,779	1.85%
2020/10/15	38	140.25	6	140.50	139.50	32	1,787	1.79%
2020/10/14	4	143.38	6	143.33	142.50	-2	1,811	-0.11%
2020/10/13	5	142.30	6	143.50	142.50	-1	1,871	-0.05%
2020/10/12	12	143.79	19	143.89	142.00	-7	1,932	-0.36%
2020/10/08	4	149.38	1	146.50	146.50	3	1,961	0.15%
2020/10/07	2	150.50	1	150.00	149.50	1	2,004	0.05%
2020/10/06	15	151.13	17	150.79	151.50	-2	2,029	-0.10%
2020/10/05	5	146.00	5	146.60	145.50	0	2,083	0.00%
2020/09/30	3	144.83	4	146.25	147.00	-1	2,110	-0.05%
2020/09/29	12	146.50	12	147.46	146.00	0	2,139	0.00%
2020/09/28	5	143.62	21	144.43	146.50	-16	2,173	-0.74%
2020/09/25	44	142.89	78	142.96	141.00	-34	2,228	-1.53%
2020/09/24	38	149.58	12	150.50	147.50	26	2,236	1.16%
2020/09/23	8	153.81	11	154.50	154.50	-3	2,266	-0.13%
2020/09/22	51	154.98	20	155.45	153.00	31	2,307	1.34%
2020/09/21	63	159.58	22	159.36	158.50	41	2,306	1.78%
2020/09/18	51	167.62	38	167.08	164.00	13	2,303	0.56%
2020/09/17	44	165.92	46	166.75	168.00	-2	2,257	-0.09%
2020/09/16	49	165.73	55.1	165.47	165.00	-6.1	2,260	-0.27%
2020/09/15	41	162.27	45	162.46	160.00	-4	2,221	-0.18%
2020/09/14	63	160.35	102	160.00	162.00	-39	2,244	-1.74%	大賣/
2020/09/11	12	149.58	17	150.68	152.50	-5	2,272	-0.22%
2020/09/10	31	153.11	14	153.68	150.50	17	2,280	0.75%
2020/09/09	27	150.52	17	150.50	153.00	10	2,303	0.43%
2020/09/08	24	154.08	20	154.83	155.00	4	2,312	0.17%
2020/09/07	37	155.97	29	156.47	152.00	8	2,330	0.34%
2020/09/04	34	157.18	33	157.73	157.00	1	2,359	0.04%
2020/09/03	47	166.03	25	166.74	163.50	22	2,374	0.93%
2020/09/02	98	169.35	81	168.58	168.00	17	2,348	0.72%
2020/09/01	39	160.07	52	160.82	165.00	-13	2,245	-0.58%
2020/08/31	13	156.50	13	156.23	153.00	0	2,197	0.00%
2020/08/28	11	152.95	11	154.45	154.00	0	2,220	0.00%
2020/08/27	29	156.60	20	158.08	153.00	9	2,233	0.40%
2020/08/26	13	156.85	17	156.94	156.50	-4	2,234	-0.18%
2020/08/25	10	152.35	7	153.07	151.50	3	2,222	0.13%
2020/08/24	16	149.88	29	150.81	152.00	-13	2,220	-0.59%
2020/08/21	7	136.86	16	138.06	142.00	-9	2,198	-0.41%
2020/08/20	27	136.65	14	136.61	133.00	13	2,214	0.59%
2020/08/19	5	146.10	7	147.43	144.00	-2	2,244	-0.09%
2020/08/18	5	149.50	13	148.77	146.50	-8	2,276	-0.35%
2020/08/17	17	151.94	23	152.50	153.50	-6	2,307	-0.26%
2020/08/14	12	147.04	14	147.93	149.00	-2	2,375	-0.08%
2020/08/13	8	143.56	9	143.11	141.50	-1	2,436	-0.04%
2020/08/12	24	137.77	29	137.81	142.00	-5	2,484	-0.20%
2020/08/11	19	145.00	31	143.69	142.00	-12	2,496	-0.48%
2020/08/10	9	152.11	8	152.06	151.00	1	2,519	0.04%
2020/08/07	15	156.33	16	155.59	153.00	-1	2,557	-0.04%
2020/08/06	19	158.74	21	159.40	158.00	-2	2,618	-0.08%
2020/08/05	27	161.02	33	161.65	162.50	-6	2,688	-0.22%
2020/08/04	27	157.80	34	157.57	158.50	-7	2,747	-0.25%
2020/08/03	10	152.60	11	152.27	152.00	-1	2,762	-0.04%
2020/07/31	27	153.02	11	152.50	153.50	16	2,828	0.57%
2020/07/30	6	152.58	12.1	153.01	153.00	-6.1	2,855	-0.21%
2020/07/29	32.1	152.70	20	153.08	151.50	12.1	2,848	0.42%
2020/07/28	32	156.42	57	156.29	155.00	-25	2,842	-0.88%
2020/07/27	55	154.75	20	153.98	150.50	35	2,802	1.25%
2020/07/24	28	153.29	54	153.34	150.00	-26	2,798	-0.93%
2020/07/23	57	156.76	40	156.93	158.00	17	2,806	0.61%
2020/07/22	22	154.23	33	154.56	155.50	-11	2,813	-0.39%
2020/07/21	23.1	147.59	28	147.48	147.00	-5	2,774	-0.18%
2020/07/20	29	142.43	38	141.63	142.00	-9	2,755	-0.33%
2020/07/17	67	148.68	50	148.45	148.50	17	2,757	0.62%
2020/07/16	37	156.97	36	157.57	154.00	1	2,751	0.04%
2020/07/15	58	168.90	52.9	166.95	163.00	5.1	2,715	0.19%
2020/07/14	77	177.84	79	176.85	175.50	-2	2,692	-0.07%
2020/07/13	22	174.75	15.1	175.74	176.00	6.9	2,655	0.26%
2020/07/10	52	175.42	57	176.86	173.00	-5	2,635	-0.19%
2020/07/09	26	171.19	31	171.16	171.00	-5	2,575	-0.19%
2020/07/08	35	176.39	33.4	176.82	174.00	1.7	2,573	0.06%
2020/07/07	49.2	178.10	46.6	178.64	177.00	2.6	2,559	0.10%
2020/07/06	46	186.57	63.2	185.89	180.00	-17.2	2,574	-0.67%
2020/07/03	48	182.00	56.2	182.19	182.00	-8.2	2,539	-0.32%
2020/07/02	79	175.53	105	176.28	176.00	-26	2,528	-1.03%	大賣/
2020/07/01	73.3	173.08	17	171.65	172.00	56.3	2,496	2.26%
2020/06/30	9	161.61	20.1	161.42	163.00	-11.1	2,451	-0.45%
2020/06/29	32.1	159.25	42	158.27	157.00	-10	2,435	-0.41%
2020/06/24	21	166.26	43	165.41	165.00	-22	2,412	-0.91%
2020/06/23	47	166.73	39	165.63	166.00	8	2,414	0.33%
2020/06/22	17.2	161.28	24	162.42	165.00	-6.8	2,391	-0.28%
2020/06/19	52.1	162.65	76	162.89	162.00	-24	2,386	-1.00%
2020/06/18	73.1	162.48	65	164.38	168.50	8.1	2,352	0.34%
2020/06/17	21	154.31	41	154.94	153.50	-20	2,281	-0.88%
2020/06/16	75	155.99	26.2	154.99	157.00	48.8	2,276	2.15%
2020/06/15	27	151.22	15	151.60	149.00	12	2,259	0.53%
2020/06/12	60	147.80	50	147.17	152.50	10	2,248	0.44%
2020/06/11	17	149.47	28	151.82	150.50	-11	2,230	-0.49%
2020/06/10	47.1	143.97	75	142.95	144.00	-28	2,190	-1.28%
2020/06/09	13	149.96	18	150.86	149.00	-5	2,164	-0.23%
2020/06/08	15	149.27	51	150.07	150.00	-36	2,173	-1.66%
2020/06/05	75.1	153.90	20	153.08	150.00	55.1	2,178	2.53%
2020/06/04	45	150.80	59	151.75	152.00	-14	2,184	-0.64%
2020/06/03	28.1	155.82	37	156.28	155.00	-9	2,163	-0.42%
2020/06/02	47	159.17	83	159.77	159.00	-36	2,146	-1.68%
2020/06/01	65	157.79	31.1	157.33	161.00	34	2,150	1.58%
2020/05/29	32	153.95	36	151.67	153.50	-4	2,126	-0.19%
2020/05/28	43	153.93	30	154.27	154.00	13	2,123	0.61%
2020/05/27	279	153.65	44.2	152.58	150.00	234.8	2,113	11.11%	大買/鉅額交易
2020/05/26	35	154.17	41	154.06	154.50	-6	2,117	-0.28%
2020/05/25	22	144.34	17	146.35	146.00	5	2,065	0.24%
2020/05/22	34	149.38	89.5	150.21	147.50	-55.5	2,038	-2.72%
2020/05/21	116	149.93	96.3	148.85	151.00	19.8	2,005	0.98%	大買/
2020/05/20	87	142.00	61	142.15	147.50	26	1,939	1.34%
2020/05/19	69.1	132.33	88	134.38	134.50	-18.9	1,874	-1.01%
2020/05/18	53	130.08	11	132.00	130.50	42	1,837	2.29%
2020/05/15	41	126.05	56	125.98	126.00	-15	1,811	-0.83%
2020/05/14	47	131.95	48	131.00	128.00	-1	1,792	-0.06%
2020/05/13	35	131.53	95	131.96	136.50	-60	1,751	-3.42%
2020/05/12	93	125.47	97	124.96	132.00	-4	1,702	-0.23%
2020/05/11	87	120.11	83	120.17	120.00	4	1,633	0.24%
2020/05/08	59	117.24	36	118.47	119.00	23	1,550	1.48%
2020/05/07	59	106.92	47.5	105.94	108.50	11.5	1,489	0.77%
2020/05/06	27	94.67	73.8	94.33	99.00	-46.8	1,437	-3.26%
2020/05/05	24	91.28	16	91.53	90.60	8	1,419	0.56%
2020/05/04	12.1	90.14	6	90.38	90.30	6.1	1,426	0.43%
2020/04/30	28	92.60	11	92.60	92.70	17	1,447	1.17%
2020/04/29	23	91.89	16.3	92.68	92.70	6.7	1,457	0.46%
2020/04/28	58.1	92.61	60	92.27	92.00	-1.9	1,470	-0.13%
2020/04/27	67	92.53	39.2	92.03	95.00	27.8	1,459	1.90%
2020/04/24	33	87.58	29	87.84	87.20	4	1,440	0.28%
2020/04/23	39.1	89.90	46	90.37	89.00	-6.9	1,439	-0.48%
2020/04/22	25	88.00	71	88.00	91.00	-46	1,429	-3.22%
2020/04/21	87	87.96	22	89.16	87.90	65	1,417	4.59%
2020/04/20	12	83.86	27	83.89	87.00	-15	1,397	-1.07%
2020/04/17	33	81.56	96	81.13	80.40	-63	1,379	-4.57%
2020/04/16	6	79.38	16	80.05	80.50	-10	1,394	-0.72%
2020/04/15	17.1	80.45	12	80.60	80.10	5.1	1,403	0.36%
2020/04/14	5	79.94	23	79.90	79.70	-18	1,428	-1.26%
2020/04/13	42	79.85	74	81.63	78.20	-32	1,449	-2.21%
2020/04/10	32	83.83	36	83.96	84.80	-4	1,455	-0.27%
2020/04/09	53	85.93	19	86.00	85.40	34	1,498	2.27%
2020/04/08	61	75.01	48	79.15	81.40	13	1,507	0.86%
2020/04/07	20	72.53	14	72.43	74.00	6	1,512	0.40%
2020/04/06	16	69.04	6	68.78	71.90	10	1,532	0.65%
2020/04/01	4	68.00	0	0.00	66.90	4	1,577	0.25%
2020/03/31	6	67.00	7	67.21	66.00	-1	1,647	-0.06%
2020/03/30	13	64.63	16	65.38	66.50	-3	1,679	-0.18%
2020/03/27	20	68.28	32	69.57	66.40	-12	1,738	-0.69%
2020/03/26	26	66.37	20	66.84	67.80	6	1,798	0.33%
2020/03/25	26	67.99	16	68.18	67.80	10	1,794	0.56%
2020/03/24	27	63.24	15	63.49	64.60	12	1,788	0.67%
2020/03/23	16	59.21	13	59.03	58.80	3	1,772	0.17%
2020/03/20	20	64.26	15	64.23	65.00	5	1,770	0.28%
2020/03/19	24	62.71	34	62.56	60.50	-10	1,759	-0.57%
2020/03/18	14	70.83	26	69.03	67.20	-12	1,745	-0.69%
2020/03/17	8	74.48	19	74.43	73.30	-11	1,738	-0.63%
2020/03/16	20	78.43	16	77.71	75.50	4	1,734	0.23%
2020/03/13	30	74.96	11	78.70	81.70	19	1,724	1.10%
2020/03/12	37	81.91	14	82.34	81.70	23	1,718	1.34%
2020/03/11	13	88.78	17	88.62	87.00	-4	1,705	-0.23%
2020/03/10	27	82.34	25	83.55	86.50	2	1,688	0.12%
2020/03/09	37	90.08	9	89.22	87.50	28	1,661	1.68%
2020/03/06	20	93.74	11	94.03	93.50	9	1,648	0.55%
2020/03/05	34	94.74	24	97.77	96.50	10	1,659	0.60%
2020/03/04	12	91.12	10	90.74	91.10	2	1,634	0.12%
2020/03/03	14	95.29	6	93.98	93.50	8	1,626	0.49%
2020/03/02	11	90.16	8	88.66	92.00	3	1,623	0.18%
2020/02/27	43.1	99.78	28	99.25	94.60	15.1	1,611	0.94%
2020/02/26	14	104.57	2	105.25	104.00	12	1,578	0.76%
2020/02/25	15	105.83	10	104.40	105.00	5	1,586	0.32%
2020/02/24	8	104.69	25	104.76	106.00	-17	1,576	-1.08%
2020/02/21	43	108.12	6	108.25	106.50	37	1,570	2.36%
2020/02/20	36.1	113.42	45	112.97	112.00	-8.9	1,548	-0.57%
2020/02/19	4	114.50	14	113.89	115.00	-10	1,533	-0.65%
2020/02/18	11	113.64	25	113.30	112.50	-14	1,514	-0.92%
2020/02/17	34	114.31	43	114.57	114.50	-9	1,496	-0.60%
2020/02/14	9	109.72	3	109.83	109.50	6	1,468	0.41%
2020/02/13	26.1	109.90	31.6	111.99	109.00	-5.5	1,460	-0.37%
2020/02/12	30	112.55	31.4	111.28	113.00	-1.4	1,435	-0.10%
2020/02/11	4	107.00	6	107.67	107.50	-2	1,414	-0.14%
2020/02/10	12	104.83	11	105.23	104.50	1	1,405	0.07%
2020/02/07	37	106.28	34	108.15	105.50	3	1,401	0.21%
2020/02/06	74	108.89	27	109.02	113.00	47	1,381	3.40%
2020/02/05	24	104.10	21	104.29	103.00	3	1,359	0.22%
2020/02/04	28	105.68	32	106.56	107.00	-4	1,340	-0.30%
2020/02/03	33	104.62	26.2	104.42	106.00	6.8	1,320	0.51%
2020/01/31	22	108.18	9.2	111.15	113.50	12.8	1,312	0.98%
2020/01/30	20.1	117.77	33	116.85	116.50	-12.9	1,292	-1.00%
2020/01/20	55	129.20	16	127.78	129.00	39	1,277	3.05%
2020/01/17	2	124.51	23	125.72	123.00	-21	1,258	-1.67%
2020/01/16	34	125.51	28	123.63	126.00	6	1,248	0.48%
2020/01/15	21	123.41	48	123.67	124.00	-27	1,244	-2.17%
2020/01/14	54.4	122.88	22.1	125.99	128.00	32.3	1,221	2.64%
2020/01/13	11	118.95	3	118.17	118.00	8	1,188	0.67%
2020/01/10	16	115.63	25	116.82	116.00	-9	1,174	-0.76%
2020/01/09	10	121.85	10	121.70	122.00	0	1,140	0.00%
2020/01/08	23.1	121.71	64	122.02	120.00	-40.9	1,123	-3.64%
2020/01/07	43	129.69	11	128.50	130.00	32	1,087	2.94%
2020/01/06	14	126.68	25	126.84	126.00	-11	1,050	-1.05%
2020/01/03	37	133.38	71	133.82	134.00	-34	1,016	-3.34%
2020/01/02	60	123.65	47.1	127.91	129.50	12.9	952	1.36%
2019/12/31	31.1	117.29	57	116.62	118.00	-25.9	888	-2.92%
2019/12/30	31	123.26	76.3	123.22	122.00	-45.3	855	-5.30%
2019/12/27	82.1	120.59	98	119.42	126.50	-15.9	800	-1.99%
2019/12/25	69.2	105.43	47	105.14	111.00	22.2	733	3.03%
2019/12/24	26	95.85	55.4	95.69	96.50	-29.4	657	-4.47%
2019/12/23	80	93.17	96.2	93.68	96.10	-16.2	617	-2.62%
2019/12/20	144	85.78	44	85.33	91.40	100	552	18.11%	大買/