創意 (3443)-新光券商分點個股進出

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

創意

(3443)

可現股當沖

股價
1320
漲跌
▲120
漲幅
+10.00%
成交量
4,421張
產業
上市半導體類股
1110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

創意 (3443)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
2024/04/26	69.3	1274.22	92	1281.99	1320.00	-22.8	3,332	-0.68%
2024/04/25	86.2	1188.19	95.3	1183.64	1200.00	-9.1	3,360	-0.27%
2024/04/24	86.7	1175.78	95.4	1186.43	1190.00	-8.7	3,371	-0.26%
2024/04/23	30.2	1120.79	40.3	1125.31	1125.00	-10.2	3,365	-0.30%
2024/04/22	50	1132.68	48.3	1131.63	1105.00	1.8	3,378	0.05%
2024/04/19	67.3	1172.82	89.4	1152.78	1155.00	-22	3,378	-0.65%
2024/04/18	59.8	1217.07	43.1	1216.86	1215.00	16.6	3,372	0.49%
2024/04/17	21.5	1195.71	19.2	1197.67	1200.00	2.3	3,447	0.07%
2024/04/16	91.6	1163.94	70.8	1168.61	1185.00	20.8	3,487	0.60%
2024/04/15	57.9	1196.89	50.9	1186.51	1160.00	6.9	3,447	0.20%
2024/04/12	63.3	1282.72	29.6	1267.91	1255.00	33.7	3,408	0.99%
2024/04/11	12.1	1319.21	15.4	1325.16	1325.00	-3.3	3,376	-0.10%
2024/04/10	56.3	1327.22	54.3	1324.03	1320.00	2	3,377	0.06%
2024/04/09	31.3	1334.86	33.5	1335.02	1315.00	-2.2	3,391	-0.07%
2024/04/08	52.2	1320.68	36.3	1315.53	1300.00	15.9	3,398	0.47%
2024/04/03	27.5	1382.56	24.5	1389.21	1385.00	3	3,365	0.09%
2024/04/02	45	1372.61	74.3	1373.25	1375.00	-29.3	3,355	-0.87%
2024/04/01	57.6	1284.38	59.7	1283.26	1295.00	-2.1	3,319	-0.06%
2024/03/29	67.3	1248.34	48.4	1248.38	1245.00	18.9	3,311	0.57%
2024/03/28	26.8	1234.96	17.1	1224.72	1220.00	9.7	3,300	0.29%
2024/03/27	27.6	1246.21	24.4	1245.18	1240.00	3.2	3,322	0.10%
2024/03/26	47.4	1283.47	75.5	1275.01	1265.00	-28.2	3,318	-0.85%
2024/03/25	30.3	1318.46	26.3	1310.53	1295.00	4.1	3,327	0.12%
2024/03/22	11.5	1316.47	14.4	1322.94	1320.00	-2.9	3,343	-0.09%
2024/03/21	41.3	1300.49	37.1	1302.56	1300.00	4.1	3,351	0.12%
2024/03/20	37.8	1310.40	36.2	1307.93	1295.00	1.6	3,375	0.05%
2024/03/19	52.1	1315.70	34.2	1318.51	1320.00	17.9	3,431	0.52%
2024/03/18	24.6	1358.61	28.1	1357.33	1355.00	-3.5	3,441	-0.10%
2024/03/15	56	1369.21	144.8	1369.10	1340.00	-88.8	3,481	-2.55%	大賣/
2024/03/14	59.4	1357.47	56.5	1353.68	1340.00	2.9	3,549	0.08%
2024/03/13	54.6	1384.05	49.8	1357.72	1330.00	4.8	3,638	0.13%
2024/03/12	27	1465.36	18.1	1464.75	1445.00	9	3,635	0.25%
2024/03/11	18.3	1491.53	31.1	1485.66	1475.00	-12.7	3,718	-0.34%
2024/03/08	65.7	1532.67	73.3	1508.58	1490.00	-7.6	3,733	-0.20%
2024/03/07	48.7	1516.86	82.6	1524.17	1550.00	-33.9	3,734	-0.91%
2024/03/06	52.4	1543.43	47.2	1531.65	1525.00	5.1	3,714	0.14%
2024/03/05	33.2	1567.26	43.9	1568.43	1565.00	-10.7	3,728	-0.29%
2024/03/04	84.2	1574.26	56.8	1556.29	1545.00	27.4	3,747	0.73%
2024/03/01	50.6	1592.16	45.3	1583.94	1580.00	5.3	3,742	0.14%
2024/02/29	49.7	1526.07	67.5	1541.82	1590.00	-17.8	3,729	-0.48%
2024/02/27	79.5	1474.77	81.6	1477.33	1470.00	-2.1	3,680	-0.06%
2024/02/26	36.8	1446.42	32.5	1448.29	1445.00	4.3	3,694	0.12%
2024/02/23	45.2	1480.20	45.2	1462.41	1455.00	0.1	3,725	0.00%
2024/02/22	44.3	1482.47	56.5	1478.10	1465.00	-12.1	3,745	-0.32%
2024/02/21	86.5	1505.38	61.6	1486.83	1470.00	24.9	3,736	0.67%
2024/02/20	46.8	1547.64	56.9	1553.86	1560.00	-10.1	3,737	-0.27%
2024/02/19	48.1	1527.56	41.4	1528.81	1525.00	6.8	3,744	0.18%
2024/02/16	72.3	1498.23	73	1508.11	1520.00	-0.8	3,787	-0.02%
2024/02/15	69.8	1444.27	72	1449.25	1460.00	-2.2	3,758	-0.06%
2024/02/05	116.1	1451.71	37.8	1462.68	1435.00	78.3	3,725	2.10%	大買/
2024/02/02	52.7	1579.65	59	1585.79	1590.00	-6.4	3,664	-0.17%
2024/02/01	105.2	1525.56	97.3	1537.25	1545.00	7.9	3,699	0.21%	大買/
2024/01/31	59.3	1560.51	48.7	1563.04	1545.00	10.6	3,683	0.29%
2024/01/30	78.6	1563.17	80.6	1558.71	1565.00	-2	3,686	-0.05%
2024/01/29	57.1	1568.79	30.6	1565.56	1560.00	26.5	3,669	0.72%
2024/01/26	90	1542.26	68.3	1546.79	1545.00	21.7	3,682	0.59%
2024/01/25	134.7	1599.07	81.2	1586.72	1555.00	53.5	3,671	1.46%	大買/
2024/01/24	62	1692.83	30.1	1672.74	1660.00	31.9	3,599	0.89%
2024/01/23	77.8	1735.03	67.1	1732.50	1705.00	10.7	3,610	0.30%
2024/01/22	75.9	1722.19	59.1	1726.99	1715.00	16.7	3,579	0.47%
2024/01/19	102	1717.86	66.3	1695.19	1675.00	35.7	3,564	1.00%	大買/
2024/01/18	55.6	1717.52	71.1	1724.09	1725.00	-15.5	3,513	-0.44%
2024/01/17	38.9	1721.26	23.2	1698.70	1680.00	15.7	3,539	0.44%
2024/01/16	47.5	1758.32	38.1	1752.48	1735.00	9.4	3,557	0.26%
2024/01/15	63.7	1786.21	47.5	1773.02	1760.00	16.2	3,620	0.45%
2024/01/12	29.4	1828.68	56.8	1822.07	1810.00	-27.4	3,637	-0.75%
2024/01/11	62.1	1841.39	89.6	1850.81	1860.00	-27.5	3,666	-0.75%
2024/01/10	38.4	1751.82	55.5	1752.67	1790.00	-17.1	3,646	-0.47%
2024/01/09	45.1	1701.22	29.9	1698.39	1690.00	15.1	3,656	0.41%
2024/01/08	11.2	1670.51	15.2	1673.36	1665.00	-4	3,680	-0.11%
2024/01/05	32.1	1652.52	28.4	1659.82	1655.00	3.7	3,744	0.10%
2024/01/04	29.6	1642.97	31.4	1636.48	1630.00	-1.7	3,869	-0.05%
2024/01/03	66.4	1659.48	49.4	1652.89	1640.00	17	3,965	0.43%
2024/01/02	59.4	1707.77	48.2	1682.74	1670.00	11.2	3,956	0.28%
2023/12/29	28.5	1724.74	33	1729.39	1740.00	-4.5	3,939	-0.11%
2023/12/28	26.2	1749.56	24.6	1736.29	1720.00	1.6	3,970	0.04%
2023/12/27	24.2	1755.99	19	1760.53	1760.00	5.2	4,003	0.13%
2023/12/26	23.1	1759.37	20.2	1761.25	1765.00	3	4,021	0.07%
2023/12/25	31.2	1748.83	20.1	1749.52	1730.00	11.1	4,045	0.27%
2023/12/22	35.3	1726.84	39.3	1740.55	1750.00	-4	4,061	-0.10%
2023/12/21	34.2	1677.16	30.2	1692.55	1695.00	4.1	4,043	0.10%
2023/12/20	38.1	1703.03	37	1696.62	1685.00	1.1	4,038	0.03%
2023/12/19	27.3	1721.42	25.1	1719.22	1705.00	2.2	4,046	0.05%
2023/12/18	35.8	1755.00	30.1	1762.18	1730.00	5.7	4,053	0.14%
2023/12/15	61.4	1794.76	43.1	1792.21	1765.00	18.4	4,057	0.45%
2023/12/14	54.5	1814.47	56.1	1795.74	1805.00	-1.7	4,037	-0.04%
2023/12/13	48.8	1824.87	46.1	1820.89	1810.00	2.7	3,988	0.07%
2023/12/12	65.5	1817.59	49.4	1809.34	1790.00	16.1	4,016	0.40%
2023/12/11	77.8	1839.04	56.4	1844.92	1825.00	21.4	4,011	0.53%
2023/12/08	74.6	1816.31	136.6	1819.02	1895.00	-62	3,964	-1.56%	大賣/
2023/12/07	46.1	1691.17	50.1	1699.70	1725.00	-4	3,850	-0.10%
2023/12/06	60.2	1652.39	76.8	1668.15	1680.00	-16.5	3,823	-0.43%
2023/12/05	32.7	1599.83	41.1	1618.45	1630.00	-8.4	3,747	-0.22%
2023/12/04	48.2	1629.76	29.6	1610.69	1595.00	18.5	3,784	0.49%
2023/12/01	23.4	1632.55	28.3	1634.06	1630.00	-4.9	3,779	-0.13%
2023/11/30	34.3	1637.83	33.1	1641.07	1650.00	1.2	3,777	0.03%
2023/11/29	39.1	1616.00	40.4	1615.47	1625.00	-1.2	3,771	-0.03%
2023/11/28	46.7	1647.25	40.4	1648.86	1645.00	6.2	3,780	0.17%
2023/11/27	46	1644.13	36.3	1640.27	1610.00	9.6	3,790	0.25%
2023/11/24	39	1683.11	33.1	1675.71	1655.00	5.9	3,806	0.15%
2023/11/22	46.2	1768.49	52	1762.60	1785.00	-5.9	3,811	-0.15%
2023/11/21	40.7	1738.65	57.1	1741.74	1740.00	-16.4	3,822	-0.43%
2023/11/20	36.3	1731.35	36.7	1727.47	1715.00	-0.4	3,880	-0.01%
2023/11/17	51.5	1704.75	85.6	1713.60	1735.00	-34.1	3,988	-0.86%
2023/11/16	56.3	1664.82	68.1	1657.45	1675.00	-11.7	4,017	-0.29%
2023/11/15	68.6	1726.24	65.8	1704.07	1675.00	2.7	4,071	0.07%
2023/11/14	45.1	1724.99	51.8	1724.90	1735.00	-6.7	4,071	-0.16%
2023/11/13	67.8	1728.27	82	1726.53	1700.00	-14.2	4,139	-0.34%
2023/11/10	100.9	1681.38	94.4	1676.24	1670.00	6.5	4,131	0.16%
2023/11/09	80.1	1653.51	80.3	1664.07	1665.00	-0.2	4,138	-0.01%
2023/11/08	39.4	1584.46	40.7	1592.47	1620.00	-1.4	4,087	-0.03%
2023/11/07	36.8	1545.39	55.2	1552.97	1555.00	-18.4	4,075	-0.45%
2023/11/06	39.4	1551.57	36.6	1557.86	1560.00	2.9	4,128	0.07%
2023/11/03	57.3	1520.46	57	1524.79	1525.00	0.3	4,176	0.01%
2023/11/02	49.5	1531.27	52.3	1530.60	1520.00	-2.9	4,222	-0.07%
2023/11/01	47.3	1472.96	50.8	1468.20	1485.00	-3.6	4,230	-0.08%
2023/10/31	46.4	1486.93	46.2	1462.71	1435.00	0.1	4,254	0.00%
2023/10/30	32.9	1496.24	35.1	1499.56	1500.00	-2.2	4,333	-0.05%
2023/10/27	91	1465.06	73.2	1472.55	1480.00	17.9	4,352	0.41%
2023/10/26	47.6	1447.92	49	1437.26	1425.00	-1.4	4,303	-0.03%
2023/10/25	74.2	1503.37	61.8	1512.86	1490.00	12.4	4,292	0.29%
2023/10/24	78.8	1456.62	51.1	1461.08	1465.00	27.8	4,265	0.65%
2023/10/23	86.1	1503.23	59.4	1482.55	1450.00	26.8	4,255	0.63%
2023/10/20	57	1609.99	46.6	1606.13	1590.00	10.4	4,216	0.25%
2023/10/19	60.2	1647.30	50.7	1658.50	1630.00	9.5	4,189	0.23%
2023/10/18	73.7	1643.49	75.7	1637.18	1635.00	-2	4,180	-0.05%
2023/10/17	69.7	1727.33	61.4	1723.37	1685.00	8.2	4,137	0.20%
2023/10/16	63.4	1692.65	68.9	1703.17	1715.00	-5.4	4,153	-0.13%
2023/10/13	78.3	1678.82	75.1	1688.53	1695.00	3.2	4,154	0.08%
2023/10/12	114.4	1639.21	128.9	1654.71	1695.00	-14.5	4,135	-0.35%	大買/大賣/
2023/10/11	28.3	1538.89	70.1	1549.94	1575.00	-41.8	4,069	-1.03%
2023/10/06	29.3	1428.30	37.2	1431.38	1435.00	-7.9	4,066	-0.19%
2023/10/05	37.7	1413.23	32.3	1414.91	1425.00	5.4	4,091	0.13%
2023/10/04	32.5	1420.94	29.1	1417.79	1400.00	3.3	4,108	0.08%
2023/10/03	43.5	1433.15	46.5	1437.78	1430.00	-3	4,088	-0.07%
2023/10/02	38.3	1414.40	39.3	1416.33	1410.00	-1	4,081	-0.03%
2023/09/28	35.1	1386.28	38.2	1385.50	1365.00	-3.1	4,075	-0.08%
2023/09/27	36.4	1380.18	31.1	1370.64	1360.00	5.3	4,099	0.13%
2023/09/26	29.2	1402.72	34.2	1409.26	1405.00	-5.1	4,097	-0.12%
2023/09/25	23.1	1405.23	25.1	1407.65	1410.00	-2	4,102	-0.05%
2023/09/22	44.3	1355.18	47.3	1354.78	1390.00	-3.1	4,098	-0.07%
2023/09/21	27.6	1321.91	27	1318.61	1320.00	0.6	4,098	0.01%
2023/09/20	30.8	1393.59	22.7	1383.51	1360.00	8.1	4,117	0.20%
2023/09/19	41.2	1446.05	37.1	1442.85	1425.00	4.2	4,127	0.10%
2023/09/18	17.4	1455.43	25	1457.89	1440.00	-7.6	4,134	-0.18%
2023/09/15	55.2	1490.10	50.3	1484.65	1480.00	4.9	4,170	0.12%
2023/09/14	87.6	1472.38	82.8	1472.01	1470.00	4.9	4,130	0.12%
2023/09/13	59.3	1443.33	57.8	1437.95	1460.00	1.4	4,127	0.03%
2023/09/12	32.2	1392.91	29.3	1395.05	1385.00	2.9	4,110	0.07%
2023/09/11	29	1378.90	46.4	1376.80	1360.00	-17.4	4,173	-0.42%
2023/09/08	25.3	1393.64	31.2	1401.96	1395.00	-5.9	4,198	-0.14%
2023/09/07	74.8	1397.06	152.1	1400.96	1415.00	-77.3	4,259	-1.81%	大賣/
2023/09/06	21.2	1451.45	17.1	1457.09	1450.00	4.1	4,250	0.10%
2023/09/05	25.2	1433.80	23.3	1437.07	1440.00	2	4,269	0.05%
2023/09/04	33	1435.01	44.5	1433.93	1445.00	-11.4	4,323	-0.26%
2023/09/01	60.9	1448.49	86.7	1430.81	1405.00	-25.8	4,332	-0.59%
2023/08/31	53.3	1469.18	87.6	1474.40	1460.00	-34.3	4,336	-0.79%
2023/08/30	65.5	1516.99	75.7	1513.22	1485.00	-10.2	4,326	-0.24%
2023/08/29	47.7	1456.12	77.8	1452.56	1500.00	-30	4,352	-0.69%
2023/08/28	46.3	1422.63	57.5	1423.38	1430.00	-11.1	4,341	-0.26%
2023/08/25	39.5	1445.57	40	1449.14	1430.00	-0.5	4,452	-0.01%
2023/08/24	86.5	1525.38	103.5	1514.50	1485.00	-17	4,433	-0.38%	大賣/
2023/08/23	70	1428.17	83.8	1424.26	1465.00	-13.8	4,424	-0.31%
2023/08/22	70	1382.22	62.2	1376.75	1370.00	7.8	4,425	0.18%
2023/08/21	59.6	1375.12	57.4	1368.33	1340.00	2.2	4,468	0.05%
2023/08/18	64.7	1362.21	57.8	1356.69	1345.00	6.9	4,420	0.16%
2023/08/17	201.4	1354.53	86.1	1357.53	1365.00	115.3	4,415	2.61%	大買/鉅額交易
2023/08/16	38.6	1285.79	56.9	1284.16	1285.00	-18.4	4,393	-0.42%
2023/08/15	76.3	1284.71	71.3	1276.20	1265.00	5	4,466	0.11%
2023/08/14	27.4	1270.61	16.1	1269.45	1265.00	11.3	4,463	0.25%
2023/08/11	34.4	1276.73	45.1	1275.13	1270.00	-10.7	4,490	-0.24%
2023/08/10	52.1	1277.60	53	1270.11	1250.00	-0.9	4,529	-0.02%
2023/08/09	48.1	1361.56	45.6	1364.14	1340.00	2.5	4,485	0.06%
2023/08/08	76.3	1370.44	58.1	1362.48	1345.00	18.2	4,499	0.40%
2023/08/07	71.7	1414.11	53.2	1423.48	1405.00	18.5	4,462	0.41%
2023/08/04	57.3	1400.22	31	1394.03	1380.00	26.3	4,471	0.59%
2023/08/02	95.3	1442.70	120.7	1427.09	1405.00	-25.3	4,461	-0.57%	大賣/
2023/08/01	50.3	1496.44	24.1	1493.46	1475.00	26.1	4,414	0.59%
2023/07/31	15.2	1635.00	12	1635.00	1635.00	3.2	4,443	0.07%
2023/07/28	20.6	1809.35	22.3	1814.96	1815.00	-1.7	4,541	-0.04%
2023/07/27	42.4	1845.71	37	1851.33	1825.00	5.4	4,599	0.12%
2023/07/26	52.8	1900.41	41	1883.17	1840.00	11.8	4,641	0.25%
2023/07/25	48.3	1933.45	44.5	1946.56	1885.00	3.9	4,702	0.08%
2023/07/24	23.3	1892.24	22.2	1896.97	1885.00	1.1	4,724	0.02%
2023/07/21	67.8	1875.43	31.1	1857.59	1905.00	36.7	4,778	0.77%
2023/07/20	23.4	1833.65	24.2	1830.03	1830.00	-0.8	4,868	-0.02%
2023/07/19	59.6	1884.78	78.4	1881.62	1850.00	-18.8	4,859	-0.39%
2023/07/18	58.6	1824.94	44.6	1817.60	1790.00	14	4,850	0.29%
2023/07/17	58	1846.21	47.3	1820.53	1795.00	10.7	4,842	0.22%
2023/07/14	49.3	1795.78	53.6	1808.85	1870.00	-4.4	4,826	-0.09%
2023/07/13	63.7	1734.62	97.4	1736.57	1750.00	-33.7	4,810	-0.70%
2023/07/12	30.5	1632.25	32.3	1636.89	1630.00	-1.8	4,728	-0.04%
2023/07/11	30.3	1622.38	19.5	1600.00	1585.00	10.7	4,749	0.23%
2023/07/10	15.8	1619.96	26	1622.50	1615.00	-10.3	4,750	-0.22%
2023/07/07	36.4	1642.52	32.6	1629.90	1600.00	3.8	4,775	0.08%
2023/07/06	44.5	1658.20	45.2	1656.86	1650.00	-0.7	4,798	-0.01%
2023/07/05	60.8	1622.99	54.4	1632.96	1635.00	6.4	4,824	0.13%
2023/07/04	18.1	1685.32	34.7	1692.82	1700.00	-16.6	4,826	-0.34%
2023/07/03	23.4	1658.25	26.1	1653.61	1670.00	-2.7	4,860	-0.06%
2023/06/30	31.2	1602.13	27.2	1602.96	1605.00	4	4,914	0.08%
2023/06/29	49.5	1588.35	45.2	1589.36	1600.00	4.3	4,975	0.09%
2023/06/28	57.2	1576.54	59.8	1574.18	1550.00	-2.6	5,083	-0.05%
2023/06/27	29.7	1588.34	30.8	1585.65	1560.00	-1.1	5,115	-0.02%
2023/06/26	29.4	1607.70	34.3	1614.23	1615.00	-4.9	5,116	-0.10%
2023/06/21	77.2	1647.38	46.4	1641.37	1625.00	30.8	5,171	0.60%
2023/06/20	50.8	1690.75	38.7	1695.73	1690.00	12.1	5,237	0.23%
2023/06/19	37.3	1683.01	50.3	1677.39	1700.00	-13	5,267	-0.25%
2023/06/16	33.2	1654.08	28.4	1654.64	1650.00	4.8	5,328	0.09%
2023/06/15	73.6	1659.60	79.8	1653.52	1645.00	-6.2	5,344	-0.12%
2023/06/14	55.1	1530.77	76.3	1547.42	1565.00	-21.2	5,390	-0.39%
2023/06/13	59.4	1527.34	67.9	1541.38	1545.00	-8.5	5,427	-0.16%
2023/06/12	35.4	1449.31	43.4	1451.84	1465.00	-7.9	5,431	-0.15%
2023/06/09	75.5	1425.96	42.3	1429.31	1405.00	33.2	5,444	0.61%
2023/06/08	53.4	1416.29	54.4	1391.21	1385.00	-1	5,478	-0.02%
2023/06/07	44.4	1459.42	42.2	1465.14	1465.00	2.2	5,482	0.04%
2023/06/06	59.9	1455.11	61.3	1448.94	1455.00	-1.4	5,525	-0.02%
2023/06/05	35.5	1454.71	26.3	1455.02	1440.00	9.2	5,570	0.17%
2023/06/02	113.2	1507.68	75.2	1489.38	1425.00	38	5,613	0.68%	大買/
2023/06/01	42.7	1516.87	72.4	1521.04	1535.00	-29.7	5,680	-0.52%
2023/05/31	45.3	1512.82	103.4	1512.62	1495.00	-58.1	5,798	-1.00%	大賣/
2023/05/30	39.4	1506.25	107.9	1501.73	1490.00	-68.5	5,728	-1.20%	大賣/
2023/05/29	81.2	1506.60	101.4	1504.00	1515.00	-20.2	5,766	-0.35%	大賣/
2023/05/26	149.4	1432.06	94.8	1437.69	1435.00	54.5	5,783	0.94%	大買/
2023/05/25	41.3	1365.40	90	1369.88	1390.00	-48.7	5,721	-0.85%
2023/05/24	85	1251.94	38.5	1251.01	1265.00	46.5	5,684	0.82%
2023/05/23	112.9	1294.91	75.3	1300.06	1285.00	37.6	5,731	0.66%	大買/
2023/05/22	98.4	1293.51	57.1	1291.31	1275.00	41.3	5,822	0.71%
2023/05/19	128.6	1222.14	92.4	1229.93	1280.00	36.2	5,888	0.61%	大買/
2023/05/18	71.7	1183.96	123.3	1180.15	1165.00	-51.6	5,967	-0.86%	大賣/
2023/05/17	60.1	1156.52	67.1	1158.13	1165.00	-7	6,047	-0.12%
2023/05/16	94.5	1146.58	83.5	1147.79	1130.00	11	6,119	0.18%
2023/05/15	58.3	1147.42	30.9	1143.19	1130.00	27.4	6,150	0.45%
2023/05/12	95.9	1153.88	132.8	1151.42	1170.00	-36.9	6,256	-0.59%	大賣/
2023/05/11	48.1	1127.68	41.2	1120.87	1105.00	6.9	6,376	0.11%
2023/05/10	83.3	1125.42	72.6	1123.05	1130.00	10.7	6,464	0.17%
2023/05/09	38.8	1137.63	46	1140.32	1140.00	-7.2	6,503	-0.11%
2023/05/08	107.4	1149.87	80.5	1141.88	1125.00	27	6,559	0.41%	大買/
2023/05/05	89.4	1123.22	108.4	1127.22	1140.00	-18.9	6,623	-0.29%	大賣/
2023/05/04	86.2	1110.98	63.9	1110.62	1105.00	22.3	6,676	0.33%
2023/05/03	77.2	1092.58	66.3	1088.80	1080.00	11	6,633	0.17%
2023/05/02	71.3	1055.59	218	1071.78	1095.00	-146.7	6,607	-2.22%	大賣/鉅額交易
2023/04/28	101.2	995.99	83.7	996.91	996.00	17.5	6,628	0.26%	大買/
2023/04/27	123.2	968.64	142.4	970.17	970.00	-19.2	6,611	-0.29%	大買/大賣/
2023/04/26	115	947.09	100.6	948.12	957.00	14.3	6,598	0.22%	大買/
2023/04/25	136.2	971.59	168.1	952.46	933.00	-31.9	6,626	-0.48%	大買/大賣/
2023/04/24	28.3	1016.29	21	1017.39	1020.00	7.3	6,556	0.11%
2023/04/21	59.2	1029.89	60	1023.50	1015.00	-0.8	6,625	-0.01%
2023/04/20	68.3	1046.73	52.5	1048.45	1050.00	15.9	6,649	0.24%
2023/04/19	59.2	1038.23	59.1	1038.06	1030.00	0.1	6,737	0.00%
2023/04/18	142.6	1040.46	41.9	1041.16	1025.00	100.7	6,847	1.47%	大買/
2023/04/17	46.3	1077.55	57.1	1078.61	1070.00	-10.8	6,910	-0.16%
2023/04/14	60.6	1067.69	74.4	1076.58	1085.00	-13.7	6,975	-0.20%
2023/04/13	51.4	1040.80	45	1039.23	1030.00	6.4	6,998	0.09%
2023/04/12	45.2	1064.73	64	1066.64	1070.00	-18.8	7,067	-0.27%
2023/04/11	106.4	1089.68	87.1	1075.35	1070.00	19.2	7,105	0.27%	大買/
2023/04/10	90.1	1101.06	77.1	1102.92	1100.00	13	7,221	0.18%
2023/04/07	84.1	1075.18	113.5	1080.46	1080.00	-29.4	7,208	-0.41%	大賣/
2023/04/06	130.5	1047.54	109.2	1058.58	1070.00	21.4	7,232	0.30%	大買/大賣/
2023/03/31	139.4	1069.05	161.4	1066.96	1085.00	-22	7,240	-0.30%	大買/大賣/
2023/03/30	144.7	1042.39	119.2	1042.48	1050.00	25.5	7,257	0.35%	大買/大賣/
2023/03/29	193.9	1039.57	146.3	1037.31	1010.00	47.6	7,282	0.65%	大買/大賣/
2023/03/28	92.3	1138.62	90.8	1128.50	1105.00	1.4	7,304	0.02%
2023/03/27	43	1165.23	41.8	1166.98	1180.00	1.2	7,304	0.02%
2023/03/24	84.5	1193.65	105.9	1191.65	1165.00	-21.4	7,341	-0.29%	大賣/
2023/03/23	162.3	1188.07	199.3	1177.70	1195.00	-37	7,318	-0.51%	大買/大賣/
2023/03/22	50.1	1150.81	58.2	1153.30	1160.00	-8.1	7,311	-0.11%
2023/03/21	136.3	1144.58	94	1132.11	1125.00	42.3	7,354	0.58%	大買/
2023/03/20	60.4	1165.50	79.4	1164.73	1170.00	-19	7,337	-0.26%
2023/03/17	110.4	1152.40	136.5	1156.34	1130.00	-26.1	7,407	-0.35%	大買/大賣/
2023/03/16	95.4	1111.08	74.7	1105.19	1100.00	20.7	7,351	0.28%
2023/03/15	68.8	1124.81	76.8	1134.44	1115.00	-8	7,351	-0.11%
2023/03/14	59.5	1119.32	45	1101.14	1060.00	14.5	7,388	0.20%
2023/03/13	32	1093.76	52	1110.30	1130.00	-20	7,412	-0.27%
2023/03/10	81.8	1081.76	129.5	1079.29	1090.00	-47.7	7,438	-0.64%	大賣/
2023/03/09	96.3	1112.56	98	1115.21	1110.00	-1.7	7,436	-0.02%
2023/03/08	119.5	1092.41	90.1	1099.61	1105.00	29.4	7,422	0.40%	大買/
2023/03/07	73.5	1062.32	81.3	1063.39	1075.00	-7.8	7,395	-0.11%
2023/03/06	110.3	1077.21	88.4	1085.59	1075.00	21.9	7,413	0.30%	大買/
2023/03/03	146.9	1150.46	126	1153.37	1080.00	20.9	7,356	0.28%	大買/大賣/
2023/03/02	65	1185.74	65	1185.85	1195.00	0	7,319	0.00%
2023/03/01	77.4	1154.23	67.3	1157.71	1180.00	10.1	7,390	0.14%
2023/02/24	153.3	1148.20	97.9	1154.02	1160.00	55.4	7,479	0.74%	大買/
2023/02/23	58.1	1077.23	101.4	1085.54	1115.00	-43.3	7,472	-0.58%	大賣/
2023/02/22	103.9	1004.72	87.3	1004.71	1015.00	16.6	7,571	0.22%	大買/
2023/02/21	101.2	1022.15	104.6	1019.54	1035.00	-3.4	7,661	-0.04%	大買/大賣/
2023/02/20	132.1	996.39	160.9	996.75	995.00	-28.7	7,762	-0.37%	大買/大賣/
2023/02/17	223.3	966.09	193.2	967.01	976.00	30.1	7,740	0.39%	大買/大賣/
2023/02/16	201.7	967.23	207.5	968.62	958.00	-5.8	7,654	-0.08%	大買/大賣/
2023/02/15	127.9	916.66	118.3	916.13	926.00	9.6	7,569	0.13%	大買/大賣/
2023/02/14	130.2	919.61	136.1	919.75	911.00	-5.9	7,512	-0.08%	大買/大賣/
2023/02/13	135.8	912.83	122.9	913.34	898.00	12.9	7,496	0.17%	大買/大賣/
2023/02/10	133.1	904.89	144.3	906.45	910.00	-11.2	7,592	-0.15%	大買/大賣/
2023/02/09	226.7	942.33	164.3	942.28	920.00	62.4	7,643	0.82%	大買/大賣/
2023/02/08	124.5	883.48	147.8	900.12	925.00	-23.3	7,538	-0.31%	大買/大賣/
2023/02/07	113.8	826.35	159.7	830.40	841.00	-45.9	7,608	-0.60%	大買/大賣/
2023/02/06	158.7	808.36	80.7	805.81	798.00	78.1	7,604	1.03%	大買/
2023/02/03	117.1	857.43	112.9	854.68	860.00	4.2	7,660	0.05%	大買/大賣/
2023/02/02	122.1	821.04	156.4	833.77	864.00	-34.3	7,792	-0.44%	大買/大賣/
2023/02/01	78.2	788.48	81.2	789.44	786.00	-3	7,945	-0.04%
2023/01/31	47.2	775.80	47.7	775.23	782.00	-0.6	8,076	-0.01%
2023/01/30	98.8	758.77	65.9	760.33	775.00	32.8	8,186	0.40%
2023/01/17	120.7	715.70	86.3	715.90	722.00	34.5	8,243	0.42%	大買/
2023/01/16	39.2	697.03	64.4	696.28	705.00	-25.1	8,321	-0.30%
2023/01/13	110.8	705.55	88.2	696.51	682.00	22.5	8,430	0.27%	大買/
2023/01/12	49.3	701.23	52.3	700.84	702.00	-3.1	8,549	-0.04%
2023/01/11	81.1	686.61	103.2	689.62	701.00	-22.1	8,701	-0.25%	大賣/
2023/01/10	97.1	689.21	95.1	690.70	692.00	2	8,851	0.02%
2023/01/09	118.4	681.52	136.5	683.17	687.00	-18.1	8,932	-0.20%	大買/大賣/
2023/01/06	140.4	658.23	122.3	656.72	650.00	18.1	8,989	0.20%	大買/大賣/
2023/01/05	156.3	684.38	128	674.25	650.00	28.3	9,077	0.31%	大買/大賣/
2023/01/04	112.1	680.19	126	681.23	685.00	-13.9	9,011	-0.15%	大買/大賣/
2023/01/03	81.4	663.15	81.1	661.74	684.00	0.3	8,930	0.00%
2022/12/30	117.1	654.56	108	648.20	641.00	9.1	8,928	0.10%	大買/大賣/
2022/12/29	107.4	639.26	107.4	641.13	650.00	0	8,960	0.00%	大買/大賣/
2022/12/28	156.1	655.70	144.1	654.77	636.00	12	8,969	0.13%	大買/大賣/
2022/12/27	85.1	703.12	94	703.45	702.00	-8.9	8,856	-0.10%
2022/12/26	93.3	709.72	89	708.54	698.00	4.3	8,885	0.05%
2022/12/23	112	725.38	108.1	723.74	726.00	3.9	8,863	0.04%	大買/大賣/
2022/12/22	146.1	753.20	139.6	750.56	730.00	6.5	8,871	0.07%	大買/大賣/
2022/12/21	149	751.53	136	750.96	750.00	13	8,850	0.15%	大買/大賣/
2022/12/20	146.6	782.35	148.5	774.80	745.00	-1.9	8,847	-0.02%	大買/大賣/
2022/12/19	79	792.05	93.3	791.33	812.00	-14.3	8,748	-0.16%
2022/12/16	90.8	781.40	99.1	779.71	787.00	-8.3	8,737	-0.10%
2022/12/15	108.2	786.42	100	785.08	784.00	8.2	8,727	0.09%	大買/
2022/12/14	167.1	788.27	158.5	789.49	790.00	8.7	8,697	0.10%	大買/大賣/
2022/12/13	270.1	779.03	276.3	776.87	767.00	-6.1	8,618	-0.07%	大買/大賣/
2022/12/12	104.5	773.06	97.1	776.29	762.00	7.5	8,540	0.09%	大買/
2022/12/09	147.2	784.99	137.5	786.38	794.00	9.7	8,515	0.11%	大買/大賣/
2022/12/08	93	755.86	87.1	754.88	763.00	5.9	8,504	0.07%
2022/12/07	88.8	755.02	111.1	751.36	742.00	-22.3	8,511	-0.26%	大賣/
2022/12/06	142.7	771.65	158.7	772.47	764.00	-16	8,508	-0.19%	大買/大賣/
2022/12/05	97.5	768.77	83.3	768.72	761.00	14.2	8,527	0.17%
2022/12/02	90	754.06	88.4	751.14	776.00	1.7	8,548	0.02%
2022/12/01	70.1	747.79	79.3	750.82	740.00	-9.1	8,524	-0.11%
2022/11/30	125.8	736.18	113	736.51	731.00	12.8	8,531	0.15%	大買/大賣/
2022/11/29	85.1	726.06	82	725.79	727.00	3.1	8,517	0.04%
2022/11/28	131.4	740.73	123.5	741.50	732.00	7.9	8,537	0.09%	大買/大賣/
2022/11/25	83.8	738.26	74.6	739.19	740.00	9.2	8,506	0.11%
2022/11/24	106.6	732.30	141.3	732.30	745.00	-34.7	8,455	-0.41%	大買/大賣/
2022/11/23	118	711.02	108	710.61	706.00	10	8,382	0.12%	大買/大賣/
2022/11/22	174.7	712.18	175.2	714.67	718.00	-0.5	8,293	-0.01%	大買/大賣/
2022/11/21	95.2	736.37	93	737.61	735.00	2.1	8,222	0.03%
2022/11/18	125.2	740.10	121.2	738.67	732.00	4.1	8,162	0.05%	大買/大賣/
2022/11/17	148.5	712.13	140.6	713.32	735.00	7.8	8,035	0.10%	大買/大賣/
2022/11/16	225.3	671.15	228.6	667.69	694.00	-3.3	7,895	-0.04%	大買/大賣/
2022/11/15	107.6	647.42	108.5	649.20	648.00	-0.9	7,755	-0.01%	大買/大賣/
2022/11/14	56.7	640.87	74.1	642.10	644.00	-17.3	7,727	-0.22%
2022/11/11	86.1	641.72	81.4	643.54	640.00	4.6	7,746	0.06%
2022/11/10	51.3	592.56	67.1	592.80	597.00	-15.7	7,659	-0.21%
2022/11/09	82.9	584.76	129.3	584.93	591.00	-46.3	7,625	-0.61%	大賣/
2022/11/08	169.1	586.48	157.1	587.79	575.00	12	7,619	0.16%	大買/大賣/
2022/11/07	141.3	566.16	147.3	567.58	575.00	-6	7,477	-0.08%	大買/大賣/
2022/11/04	127.1	543.78	127.3	543.59	544.00	-0.2	7,361	0.00%	大買/大賣/
2022/11/03	150.2	525.16	159.9	525.01	544.00	-9.7	7,287	-0.13%	大買/大賣/
2022/11/02	132.4	495.53	116.1	494.56	508.00	16.4	7,153	0.23%	大買/大賣/
2022/11/01	139.2	485.30	160	487.64	493.50	-20.7	7,105	-0.29%	大買/大賣/
2022/10/31	296.2	479.56	248.5	481.31	487.50	47.7	7,021	0.68%	大買/大賣/
2022/10/28	185.2	451.27	265.6	458.54	470.50	-80.4	6,845	-1.17%	大買/大賣/
2022/10/27	152.2	419.18	154.8	418.27	428.00	-2.7	6,614	-0.04%	大買/大賣/
2022/10/26	176	390.94	153.1	391.84	398.50	23	6,508	0.35%	大買/大賣/
2022/10/25	115.2	398.86	138	399.42	399.00	-22.8	6,457	-0.35%	大買/大賣/
2022/10/24	129.2	408.61	148.3	410.03	399.00	-19	6,438	-0.30%	大買/大賣/
2022/10/21	212.8	410.81	176.1	408.27	398.50	36.7	6,349	0.58%	大買/大賣/
2022/10/20	197.2	421.34	202	419.15	427.00	-4.8	6,236	-0.08%	大買/大賣/
2022/10/19	194.1	425.09	165.4	425.38	421.50	28.7	6,037	0.48%	大買/大賣/
2022/10/18	295.8	422.51	245.2	417.51	413.00	50.6	5,869	0.86%	大買/大賣/
2022/10/17	157.2	428.02	158.2	430.94	446.50	-1	5,699	-0.02%	大買/大賣/
2022/10/14	163.7	454.74	160.1	450.13	433.00	3.6	5,590	0.06%	大買/大賣/
2022/10/13	182.6	471.27	208.1	465.25	444.50	-25.5	5,502	-0.46%	大買/大賣/
2022/10/12	29.4	498.31	23.1	495.64	493.50	6.3	5,313	0.12%
2022/10/11	57.4	548.00	1.1	548.06	548.00	56.3	5,376	1.05%
2022/10/07	64.2	601.32	64.3	603.68	608.00	0	5,505	0.00%
2022/10/06	75.1	600.57	117.2	601.84	616.00	-42.2	5,522	-0.76%	大賣/
2022/10/05	129.1	588.98	116.3	576.66	573.00	12.8	5,441	0.24%	大買/大賣/
2022/10/04	79.2	585.12	81.3	584.41	590.00	-2.2	5,416	-0.04%
2022/10/03	107.4	575.98	73.1	573.49	564.00	34.3	5,396	0.64%	大買/
2022/09/30	51	578.61	52.7	577.49	589.00	-1.7	5,414	-0.03%
2022/09/29	50	580.92	56.1	583.74	576.00	-6.1	5,453	-0.11%
2022/09/28	63	570.93	57	565.74	560.00	6	5,460	0.11%
2022/09/27	83.1	573.52	94.7	576.82	585.00	-11.7	5,476	-0.21%
2022/09/26	57.7	580.57	55	580.76	576.00	2.7	5,435	0.05%
2022/09/23	62.1	594.52	56	588.59	583.00	6.1	5,440	0.11%
2022/09/22	71	597.10	83	601.99	606.00	-12	5,412	-0.22%
2022/09/21	47	588.08	47	590.64	595.00	0	5,388	0.00%
2022/09/20	34	581.03	32	585.00	588.00	2	5,407	0.04%
2022/09/19	42	576.69	41	575.85	574.00	1	5,413	0.02%
2022/09/16	94	589.15	108	583.30	575.00	-14	5,419	-0.26%	大賣/
2022/09/15	115	603.70	137	604.51	595.00	-22	5,408	-0.41%	大買/大賣/
2022/09/14	72	587.42	82.2	589.86	597.00	-10.2	5,350	-0.19%
2022/09/13	53	590.02	55.3	590.52	592.00	-2.3	5,290	-0.04%
2022/09/12	107	580.75	110.3	583.91	589.00	-3.3	5,245	-0.06%	大買/大賣/
2022/09/08	91.3	546.26	117.1	554.45	562.00	-25.8	5,155	-0.50%	大賣/
2022/09/07	101	526.03	96	529.71	530.00	5	5,066	0.10%	大買/
2022/09/06	76	539.55	74.4	537.86	535.00	1.6	5,009	0.03%
2022/09/05	68.3	528.31	53.3	526.21	524.00	15	4,974	0.30%
2022/09/02	60.5	539.38	79.8	543.66	542.00	-19.3	4,948	-0.39%
2022/09/01	109.9	531.98	112.1	524.27	521.00	-2.2	4,914	-0.05%	大買/大賣/
2022/08/31	60.7	541.22	54.1	542.45	542.00	6.6	4,906	0.13%
2022/08/30	60.2	545.14	28.1	544.37	543.00	32.1	4,958	0.65%
2022/08/29	113.1	544.40	121.2	547.60	549.00	-8	4,929	-0.16%	大買/大賣/
2022/08/26	188.2	573.37	156.2	567.85	560.00	32	4,887	0.66%	大買/大賣/
2022/08/25	61.1	591.85	53	591.62	587.00	8.1	4,832	0.17%
2022/08/24	48.2	586.48	42	585.71	581.00	6.2	4,837	0.13%
2022/08/23	45.3	580.41	49	580.66	587.00	-3.7	4,827	-0.08%
2022/08/22	103	591.55	105	582.95	579.00	-2	4,806	-0.04%	大買/大賣/
2022/08/19	96.2	600.36	98	598.84	596.00	-1.8	4,796	-0.04%
2022/08/18	86	571.57	115.1	580.38	590.00	-29	4,735	-0.61%	大賣/
2022/08/17	58.1	563.15	47.5	562.70	562.00	10.6	4,710	0.23%
2022/08/16	77.1	570.00	66.2	569.67	567.00	10.9	4,724	0.23%
2022/08/15	109.1	560.03	93.5	567.02	572.00	15.6	4,717	0.33%	大買/
2022/08/12	74	543.58	72.3	547.05	548.00	1.7	4,705	0.04%
2022/08/11	68.3	540.52	105.4	540.82	540.00	-37.2	4,760	-0.78%	大賣/
2022/08/10	77.3	524.86	52	524.77	522.00	25.3	4,722	0.54%
2022/08/09	95.2	531.15	72	533.86	536.00	23.2	4,736	0.49%
2022/08/08	55.1	545.85	54.4	545.06	546.00	0.7	4,719	0.01%
2022/08/05	71	535.62	86.3	538.74	549.00	-15.2	4,800	-0.32%
2022/08/04	71	514.21	88	518.78	520.00	-17	4,856	-0.35%
2022/08/03	66	505.98	59	507.24	503.00	7	4,803	0.15%
2022/08/02	78.4	505.98	60.1	508.02	511.00	18.4	4,826	0.38%
2022/08/01	80.1	523.54	99	527.24	531.00	-18.9	4,782	-0.40%
2022/07/29	105.5	530.31	76.5	522.47	505.00	29	4,755	0.61%	大買/
2022/07/28	63.1	538.59	75.1	533.93	524.00	-12	4,692	-0.26%
2022/07/27	59.3	536.06	40.2	535.48	544.00	19.1	4,654	0.41%
2022/07/26	18.2	547.47	19.1	545.40	546.00	-0.9	4,627	-0.02%
2022/07/25	31.1	540.99	37	541.68	549.00	-5.9	4,642	-0.13%
2022/07/22	41	553.49	57.6	551.34	537.00	-16.6	4,600	-0.36%
2022/07/21	65.7	552.73	43.1	549.71	553.00	22.6	4,550	0.50%
2022/07/20	68.1	553.09	90.1	554.41	555.00	-22	4,513	-0.49%
2022/07/19	34.1	532.32	28.2	531.72	533.00	5.9	4,430	0.13%
2022/07/18	102.2	532.46	80.1	533.28	540.00	22	4,398	0.50%	大買/
2022/07/15	64.1	489.45	79.1	494.13	516.00	-15	4,277	-0.35%
2022/07/14	49	461.70	51.1	464.17	478.00	-2	4,139	-0.05%
2022/07/13	26.1	461.54	27.1	461.82	460.00	-1	4,037	-0.02%
2022/07/12	42.3	443.33	36	439.47	433.00	6.2	3,986	0.16%
2022/07/11	36	479.00	34.1	477.57	475.00	1.9	3,923	0.05%
2022/07/08	84.1	481.05	75	479.66	478.50	9.1	3,873	0.23%
2022/07/07	34	447.21	47.1	456.88	469.00	-13.1	3,781	-0.35%
2022/07/06	55.1	448.87	60	442.60	435.50	-5	3,687	-0.13%
2022/07/05	59.1	447.90	57	446.83	450.50	2.1	3,602	0.06%
2022/07/04	30.1	458.20	32	457.02	462.50	-1.9	3,516	-0.05%
2022/07/01	48	466.69	39	452.28	439.00	9	3,466	0.26%
2022/06/30	35.2	490.73	32	487.22	481.00	3.2	3,396	0.09%
2022/06/29	28	511.75	26	510.50	511.00	2	3,361	0.06%
2022/06/28	48	527.87	54	523.93	522.00	-6	3,321	-0.18%
2022/06/27	38	518.39	31.1	519.38	534.00	6.9	3,285	0.21%
2022/06/24	17	488.64	19	489.16	486.00	-2	3,254	-0.06%
2022/06/23	31	475.79	30.1	477.30	480.50	0.9	3,221	0.03%
2022/06/22	24.5	495.66	24.3	481.93	474.00	0.2	3,193	0.01%
2022/06/21	22.1	512.27	12.1	515.83	516.00	10.1	3,152	0.32%
2022/06/20	42.1	516.35	32.8	510.84	505.00	9.3	3,185	0.29%
2022/06/17	16.4	528.22	23.4	531.83	530.00	-7	3,178	-0.22%
2022/06/16	14	561.36	31.1	561.48	541.00	-17.1	3,119	-0.55%
2022/06/15	9	564.56	12	566.59	560.00	-3	3,094	-0.10%
2022/06/14	19.2	566.11	28.2	564.30	566.00	-8.9	3,084	-0.29%
2022/06/13	18.5	574.46	16.2	571.72	573.00	2.3	3,037	0.08%
2022/06/10	43.3	581.71	54.8	582.82	588.00	-11.5	3,023	-0.38%
2022/06/09	43.1	580.14	30.1	578.44	575.00	12.9	2,962	0.44%
2022/06/08	50.1	575.78	61.3	575.89	584.00	-11.2	2,910	-0.38%
2022/06/07	28	556.54	17.1	547.03	560.00	11	2,840	0.39%
2022/06/06	5.1	542.44	5.1	536.75	538.00	0	2,818	0.00%
2022/06/02	31.4	560.08	42	545.34	542.00	-10.6	2,806	-0.38%
2022/06/01	17.5	568.08	22.2	573.83	566.00	-4.7	2,782	-0.17%
2022/05/31	12.2	563.10	7.1	559.90	553.00	5.1	2,738	0.19%
2022/05/30	20	564.90	16.1	561.10	555.00	3.9	2,725	0.14%
2022/05/27	27	564.11	22.1	559.26	555.00	5	2,706	0.18%
2022/05/26	35.1	572.49	21	568.71	563.00	14.1	2,668	0.53%
2022/05/25	25	561.08	34.1	566.82	576.00	-9.1	2,632	-0.35%
2022/05/24	19	561.84	38.3	561.76	555.00	-19.3	2,581	-0.75%
2022/05/23	33	565.39	36.4	566.12	561.00	-3.4	2,540	-0.13%
2022/05/20	57.1	555.74	91.8	559.33	573.00	-34.8	2,505	-1.39%
2022/05/19	90.1	540.43	95.3	541.57	547.00	-5.3	2,412	-0.22%
2022/05/18	24	528.79	32.1	529.43	535.00	-8.1	2,292	-0.35%
2022/05/17	35.1	518.72	35.2	521.33	529.00	-0.1	2,261	0.00%
2022/05/16	56.1	524.24	58	519.86	517.00	-1.9	2,238	-0.08%
2022/05/13	87	518.04	93.2	515.92	518.00	-6.1	2,177	-0.28%
2022/05/12	87	514.25	70.6	515.68	505.00	16.4	2,042	0.80%
2022/05/11	50	495.67	46	494.06	499.00	4	1,906	0.21%
2022/05/10	41.1	480.65	44.2	477.21	497.00	-3	1,891	-0.16%
2022/05/09	21.1	474.72	19	473.71	466.00	2.1	1,838	0.12%
2022/05/06	36.1	487.78	35.3	485.52	491.00	0.8	1,821	0.05%
2022/05/05	40	481.50	54.8	480.00	488.00	-14.8	1,794	-0.82%
2022/05/04	22	442.14	26.2	443.82	447.00	-4.2	1,728	-0.24%
2022/05/03	18	423.64	29.3	426.17	432.00	-11.3	1,708	-0.66%
2022/04/29	23	405.33	18.5	408.40	414.50	4.5	1,677	0.27%
2022/04/28	18.1	383.25	26.1	384.45	383.00	-8	1,647	-0.49%
2022/04/27	15.1	379.01	4.2	371.41	384.00	10.9	1,639	0.66%
2022/04/26	25.4	396.52	20.3	396.66	391.00	5.1	1,624	0.31%
2022/04/25	14.4	410.17	6.2	413.89	406.00	8.2	1,610	0.51%
2022/04/22	20.4	452.50	25	449.90	444.00	-4.6	1,596	-0.29%
2022/04/21	4.1	468.48	2.1	472.38	472.50	2	1,604	0.13%
2022/04/20	7	471.36	10	469.65	469.50	-3	1,601	-0.19%
2022/04/19	10.2	478.49	9.1	475.43	471.00	1.1	1,598	0.07%
2022/04/18	10	472.75	11.1	469.02	469.00	-1.1	1,605	-0.07%
2022/04/15	13.2	461.02	29	467.93	457.50	-15.8	1,600	-0.99%
2022/04/14	5	477.60	5	477.90	478.00	0	1,619	0.00%
2022/04/13	15	477.20	7.4	478.64	480.00	7.6	1,654	0.46%
2022/04/12	6	475.00	16.2	471.82	474.50	-10.2	1,652	-0.62%
2022/04/11	13.1	465.88	11.1	462.23	460.00	2	1,644	0.12%
2022/04/08	13.2	480.27	16.2	478.43	478.00	-3	1,636	-0.19%
2022/04/07	7	492.50	6	490.07	482.00	1	1,633	0.06%
2022/04/06	6.5	493.36	10.1	492.19	490.00	-3.6	1,614	-0.22%
2022/04/01	5	505.56	4	501.28	508.00	1	1,606	0.06%
2022/03/31	11.1	511.44	9.3	506.47	505.00	1.8	1,604	0.11%
2022/03/30	26.1	527.93	31	527.42	520.00	-4.9	1,594	-0.31%
2022/03/29	14	514.07	10.3	516.03	518.00	3.7	1,573	0.24%
2022/03/28	10.1	510.10	6.3	510.12	508.00	3.8	1,561	0.25%
2022/03/25	28.2	520.58	22.3	519.22	513.00	5.9	1,556	0.38%
2022/03/24	17.2	513.04	23.5	514.87	518.00	-6.2	1,536	-0.41%
2022/03/23	45.6	504.15	52.5	508.21	517.00	-6.9	1,576	-0.44%
2022/03/22	14.1	481.28	25.6	480.78	488.00	-11.5	1,580	-0.73%
2022/03/21	3.4	461.10	5	461.10	459.00	-1.6	1,555	-0.10%
2022/03/18	8.1	459.60	9	458.27	459.00	-0.9	1,558	-0.06%
2022/03/17	3.1	456.97	9.2	457.80	463.00	-6.1	1,562	-0.39%
2022/03/16	7	433.71	1	434.51	431.50	6	1,549	0.39%
2022/03/15	23.2	439.19	12.3	433.89	427.00	10.9	1,564	0.70%
2022/03/14	11.3	471.43	3	470.36	463.00	8.2	1,558	0.53%
2022/03/11	3.1	475.01	3	475.34	475.00	0.1	1,574	0.01%
2022/03/10	12.2	470.90	19.2	473.64	475.50	-7	1,592	-0.44%
2022/03/09	8	453.13	14.1	454.50	455.00	-6.1	1,600	-0.38%
2022/03/08	5.1	446.66	7.1	445.78	444.00	-2	1,607	-0.12%
2022/03/07	9.5	450.99	12	448.29	447.00	-2.5	1,606	-0.16%
2022/03/04	13	477.81	9.1	479.66	477.00	3.9	1,599	0.25%
2022/03/03	12.3	480.78	12	480.48	482.00	0.3	1,603	0.02%
2022/03/02	13.4	466.42	13.1	467.35	471.00	0.2	1,593	0.01%
2022/03/01	2	459.50	4.2	462.70	462.00	-2.2	1,624	-0.13%
2022/02/25	8.1	448.79	13.7	452.45	457.00	-5.7	1,646	-0.34%
2022/02/24	10.1	444.29	11.1	444.36	440.00	-0.9	1,663	-0.06%
2022/02/23	8.2	454.08	9	457.67	452.50	-0.8	1,661	-0.05%
2022/02/22	37	458.55	18.1	451.62	451.00	18.9	1,687	1.12%
2022/02/21	6.1	473.68	16.1	470.12	476.00	-10	1,689	-0.59%
2022/02/18	2.1	458.04	3	455.67	463.00	-0.9	1,717	-0.05%
2022/02/17	32.5	463.61	12	459.21	458.50	20.5	1,739	1.18%
2022/02/16	17.2	481.17	17.5	480.53	477.00	-0.3	1,751	-0.02%
2022/02/15	2.3	465.71	3.1	467.84	464.50	-0.8	1,750	-0.04%
2022/02/14	5.2	459.81	16	460.84	461.00	-10.8	1,786	-0.61%
2022/02/11	4.2	472.81	9	474.44	470.00	-4.8	1,800	-0.27%
2022/02/10	20.1	466.60	20.1	470.17	473.00	0	1,846	0.00%
2022/02/09	42.1	472.18	11.4	470.78	476.00	30.7	1,863	1.65%
2022/02/08	11.3	453.51	12	453.79	458.00	-0.8	1,860	-0.04%
2022/02/07	27.6	451.56	6.2	448.97	440.50	21.5	1,861	1.15%
2022/01/26	5.2	471.41	5	472.50	472.50	0.2	1,828	0.01%
2022/01/25	21.8	469.98	15	468.77	467.00	6.8	1,855	0.36%
2022/01/24	8.1	479.41	8	481.94	485.00	0.1	1,888	0.01%
2022/01/21	8.2	493.06	13.1	494.06	486.50	-4.8	1,924	-0.25%
2022/01/20	10.3	497.33	6	498.42	495.50	4.3	1,983	0.22%
2022/01/19	9.6	509.94	11	509.55	504.00	-1.4	2,021	-0.07%
2022/01/18	17.3	529.54	7.4	530.20	523.00	10	2,067	0.48%
2022/01/17	10.2	509.53	4	511.75	517.00	6.2	2,108	0.30%
2022/01/14	6.3	496.90	4.6	494.86	507.00	1.8	2,221	0.08%
2022/01/13	2.2	498.08	1	498.00	498.00	1.2	2,277	0.05%
2022/01/12	6	506.66	2	506.50	505.00	4	2,315	0.17%
2022/01/11	4.6	510.32	5	502.60	505.00	-0.4	2,362	-0.02%
2022/01/10	6	524.99	4	523.76	523.00	2	2,378	0.09%
2022/01/07	16.5	532.45	9.1	530.87	527.00	7.4	2,463	0.30%
2022/01/06	26.6	550.56	10	547.90	545.00	16.6	2,478	0.67%
2022/01/05	5.6	583.37	3	585.00	580.00	2.6	2,491	0.10%
2022/01/04	4.4	585.35	4	590.50	582.00	0.4	2,535	0.02%
2022/01/03	3.2	586.56	3.1	587.52	580.00	0.1	2,653	0.00%
2021/12/30	7.5	588.61	4	587.00	586.00	3.5	2,738	0.13%
2021/12/29	2.4	592.13	12	588.67	591.00	-9.6	2,812	-0.34%
2021/12/28	3	596.33	1	599.00	591.00	2	2,895	0.07%
2021/12/27	12.2	594.56	11.2	592.05	595.00	1	2,931	0.04%
2021/12/24	2	606.00	2.3	607.61	604.00	-0.3	2,960	-0.01%
2021/12/23	6	609.99	7	606.43	603.00	-1	3,015	-0.03%
2021/12/22	7	611.70	8	611.37	606.00	-1	3,060	-0.03%
2021/12/21	6	611.85	6	609.67	612.00	0	3,087	0.00%
2021/12/20	14.2	605.91	12.3	607.17	601.00	1.9	3,118	0.06%
2021/12/17	42.6	634.42	38.2	622.14	604.00	4.4	3,201	0.14%
2021/12/16	26.1	631.59	35.1	634.21	661.00	-9	3,180	-0.28%
2021/12/15	10	597.10	11	596.00	601.00	-1	3,171	-0.03%
2021/12/14	2.1	586.00	10.1	589.01	585.00	-8	3,260	-0.25%
2021/12/13	13	589.69	18	591.44	592.00	-5	3,381	-0.15%
2021/12/10	4	576.75	3.1	577.49	584.00	1	3,472	0.03%
2021/12/09	6	584.00	13	582.38	587.00	-7	3,561	-0.20%
2021/12/08	4	575.50	6	574.50	573.00	-2	3,565	-0.06%
2021/12/07	6.6	574.64	10	570.80	568.00	-3.4	3,579	-0.09%
2021/12/06	31.6	576.69	19.1	573.81	572.00	12.5	3,568	0.35%
2021/12/03	22.2	607.77	14.1	601.93	599.00	8	3,569	0.23%
2021/12/02	8	593.63	13	597.15	595.00	-5	3,574	-0.14%
2021/12/01	12.1	584.85	9.1	587.47	592.00	3	3,588	0.08%
2021/11/30	11.1	584.62	15.2	585.04	589.00	-4.1	3,622	-0.11%
2021/11/29	14.1	571.61	14.1	571.95	580.00	0	3,680	0.00%
2021/11/26	10.1	562.58	20.2	565.18	567.00	-10.2	3,708	-0.27%
2021/11/25	31	560.26	27.9	564.42	560.00	3.2	3,724	0.09%
2021/11/24	21.3	578.57	15.5	579.61	572.00	5.9	3,706	0.16%
2021/11/23	27.9	591.94	10	589.30	582.00	17.9	3,695	0.48%
2021/11/22	12.1	607.19	16	608.07	610.00	-3.9	3,775	-0.10%
2021/11/19	27.1	610.48	36.3	611.20	600.00	-9.2	3,783	-0.24%
2021/11/18	14.1	599.94	13	601.69	598.00	1.1	3,770	0.03%
2021/11/17	19	592.06	31.2	593.47	604.00	-12.2	3,763	-0.32%
2021/11/16	10.1	583.93	22.3	586.18	586.00	-12.3	3,734	-0.33%
2021/11/15	37.4	578.29	32.1	577.18	570.00	5.3	3,718	0.14%
2021/11/12	27.3	585.65	28	586.00	578.00	-0.7	3,700	-0.02%
2021/11/11	24	587.54	22.1	587.54	588.00	1.9	3,678	0.05%
2021/11/10	25.2	582.66	25	588.28	583.00	0.2	3,648	0.01%
2021/11/09	63	592.87	56.1	596.83	591.00	7	3,628	0.19%
2021/11/08	91	616.22	58.1	604.87	598.00	32.9	3,596	0.92%
2021/11/05	23	609.57	28	611.04	618.00	-5	3,552	-0.14%
2021/11/04	32	606.81	31.2	609.39	603.00	0.8	3,533	0.02%
2021/11/03	34.3	601.73	36	602.86	605.00	-1.7	3,518	-0.05%
2021/11/02	27.2	610.03	27	606.85	594.00	0.2	3,493	0.01%
2021/11/01	34	615.06	40	615.20	609.00	-6	3,480	-0.17%
2021/10/29	61	601.69	61.2	603.76	598.00	-0.2	3,466	-0.01%
2021/10/28	57.5	604.62	54.1	607.60	599.00	3.4	3,456	0.10%
2021/10/27	48.1	586.99	54.1	584.11	600.00	-6	3,402	-0.18%
2021/10/26	39	579.36	44.1	576.91	567.00	-5.1	3,366	-0.15%
2021/10/25	42	579.64	37	578.46	580.00	5	3,316	0.15%
2021/10/22	77.1	561.45	72.2	556.99	572.00	4.9	3,281	0.15%
2021/10/21	47.1	532.68	56.1	535.31	532.00	-9	3,229	-0.28%
2021/10/20	36	514.69	34	516.56	521.00	2	3,160	0.06%
2021/10/19	32.1	509.98	35.1	512.47	517.00	-3	3,136	-0.10%
2021/10/18	35	505.46	42.1	507.84	505.00	-7	3,103	-0.23%
2021/10/15	96.2	517.51	85.1	513.61	502.00	11	3,085	0.36%
2021/10/14	33	501.50	33.1	502.28	505.00	-0.1	3,006	0.00%
2021/10/13	39	509.89	45.1	509.94	496.50	-6.1	2,973	-0.20%
2021/10/12	45	527.91	47.2	522.34	519.00	-2.2	2,946	-0.08%
2021/10/08	142.2	530.13	106.2	529.77	532.00	36.1	2,914	1.24%	大買/大賣/
2021/10/07	35.2	502.74	59.1	507.79	528.00	-24	2,796	-0.86%
2021/10/06	74.1	490.58	61	491.36	480.00	13.1	2,746	0.48%
2021/10/05	48	467.53	57.1	469.01	483.50	-9	2,717	-0.33%
2021/10/04	39.1	480.93	43.8	479.85	464.00	-4.7	2,661	-0.18%
2021/10/01	46	486.78	50.1	484.86	481.50	-4.1	2,650	-0.15%
2021/09/30	47.1	495.88	42.1	495.34	501.00	5	2,630	0.19%
2021/09/29	46.1	489.76	47.9	491.56	483.00	-1.8	2,602	-0.07%
2021/09/28	36	501.47	36	503.50	500.00	0	2,680	0.00%
2021/09/27	39.5	499.62	46.2	499.42	504.00	-6.6	2,748	-0.24%
2021/09/24	59.1	498.70	58.2	499.24	499.50	0.9	2,727	0.03%
2021/09/23	35	480.33	35.1	481.97	488.00	-0.1	2,636	0.00%
2021/09/22	55.1	475.63	45	472.77	464.50	10.1	2,601	0.39%
2021/09/17	61.2	491.56	92.9	489.35	494.50	-31.7	2,551	-1.24%
2021/09/16	120.2	486.13	109.5	485.84	472.50	10.7	2,466	0.44%	大買/大賣/
2021/09/15	83.7	477.55	73.3	478.16	476.00	10.4	2,368	0.44%
2021/09/14	93.9	478.87	105.3	481.11	474.00	-11.5	2,293	-0.50%	大賣/
2021/09/13	10	459.10	16.2	460.72	462.00	-6.2	2,228	-0.28%
2021/09/10	23.2	456.13	33.1	452.43	456.00	-10	2,253	-0.44%
2021/09/09	9	442.22	11	439.86	443.00	-2	2,307	-0.09%
2021/09/08	26.5	444.56	27.4	444.73	433.00	-0.9	2,346	-0.04%
2021/09/07	19.1	441.09	24	442.85	449.00	-5	2,360	-0.21%
2021/09/06	35.1	455.16	45.1	454.94	446.00	-10	2,397	-0.42%
2021/09/03	29	455.83	37.8	457.54	464.50	-8.8	2,456	-0.36%
2021/09/02	38.3	457.47	48.4	458.61	452.00	-10.1	2,430	-0.41%
2021/09/01	30.1	440.44	45.3	440.07	446.00	-15.2	2,368	-0.64%
2021/08/31	31.1	427.05	53.4	424.80	432.50	-22.4	2,327	-0.96%
2021/08/30	21.1	415.68	11.1	417.83	415.00	10	2,315	0.43%
2021/08/27	9.1	423.14	15.1	424.63	422.50	-6	2,300	-0.26%
2021/08/26	51.2	428.82	45	432.94	422.50	6.2	2,281	0.27%
2021/08/25	7.5	407.89	16.1	415.04	417.00	-8.7	2,186	-0.40%
2021/08/24	9.2	407.96	9.5	410.41	409.50	-0.3	2,193	-0.02%
2021/08/23	3	396.00	7.2	395.94	398.50	-4.2	2,178	-0.19%
2021/08/20	7.1	380.25	13	388.65	387.00	-5.9	2,184	-0.27%
2021/08/19	4	383.14	9.1	388.48	383.00	-5	2,192	-0.23%
2021/08/18	16	370.12	40.3	376.75	388.00	-24.2	2,203	-1.10%
2021/08/17	12.1	379.33	4.1	384.34	375.50	8	2,235	0.36%
2021/08/16	14	384.50	26.1	385.12	384.50	-12.1	2,250	-0.54%
2021/08/13	10.1	382.70	3	387.83	380.00	7.1	2,271	0.31%
2021/08/12	10.2	386.06	17.3	384.83	387.50	-7.2	2,285	-0.31%
2021/08/11	13.1	372.96	12.4	374.43	376.00	0.7	2,296	0.03%
2021/08/10	20	375.18	27.2	376.22	377.00	-7.2	2,318	-0.31%
2021/08/09	25.2	371.52	17.1	370.06	367.00	8.1	2,327	0.35%
2021/08/06	12.5	376.28	7.8	378.07	375.00	4.6	2,361	0.20%
2021/08/05	35.1	382.18	15.5	382.45	381.00	19.6	2,389	0.82%
2021/08/04	47.3	386.90	24.5	388.99	384.50	22.8	2,414	0.94%
2021/08/03	32.6	398.12	16.9	396.32	393.00	15.7	2,420	0.65%
2021/08/02	17.5	406.86	12	407.68	408.50	5.5	2,406	0.23%
2021/07/30	13.3	420.30	13.1	420.47	411.50	0.3	2,418	0.01%
2021/07/29	12	411.94	22.2	415.47	420.00	-10.2	2,442	-0.42%
2021/07/28	26.2	409.55	37.2	412.66	408.00	-11	2,456	-0.45%
2021/07/27	109.5	452.30	67.8	451.02	428.00	41.6	2,497	1.67%	大買/
2021/07/26	17.1	439.39	45.1	441.82	441.00	-28	2,461	-1.14%
2021/07/23	28.1	435.64	7.1	436.24	433.50	21	2,510	0.84%
2021/07/22	8.1	438.15	17.2	435.24	440.50	-9.1	2,504	-0.36%
2021/07/21	8	427.06	10.1	433.89	424.50	-2.1	2,528	-0.08%
2021/07/20	33.3	434.49	12.3	435.05	427.50	21	2,545	0.83%
2021/07/19	4.1	434.82	11.2	442.28	447.50	-7.1	2,542	-0.28%
2021/07/16	16.3	440.04	10.1	438.65	438.50	6.2	2,586	0.24%
2021/07/15	14	452.39	17.1	451.45	453.00	-3.1	2,609	-0.12%
2021/07/14	6.2	449.65	11.2	449.39	448.00	-4.9	2,628	-0.19%
2021/07/13	38.3	455.38	17.4	449.67	446.00	20.9	2,663	0.79%
2021/07/12	32.2	455.76	64.5	455.56	463.00	-32.3	2,742	-1.18%
2021/07/09	12	441.04	21.1	441.87	440.00	-9.1	2,842	-0.32%
2021/07/08	21.2	440.25	18	443.89	438.50	3.2	2,854	0.11%
2021/07/07	21.1	435.97	26.6	437.42	433.50	-5.5	2,858	-0.19%
2021/07/06	20.2	441.39	11	444.00	438.00	9.2	2,879	0.32%
2021/07/05	72	449.97	51.7	453.16	445.00	20.3	2,914	0.70%
2021/07/02	34.1	432.84	69.1	434.80	448.50	-35	2,826	-1.24%
2021/07/01	17	413.32	24	415.19	408.00	-7	2,766	-0.25%
2021/06/30	6.5	414.16	6.1	415.40	413.00	0.4	2,800	0.02%
2021/06/29	6.5	414.81	7.2	416.59	412.00	-0.8	2,871	-0.03%
2021/06/28	27.3	419.80	15.1	416.83	414.00	12.2	2,874	0.42%
2021/06/25	14.4	420.18	6	420.13	418.50	8.3	2,885	0.29%
2021/06/24	11.6	419.99	20.3	421.80	424.50	-8.7	2,911	-0.30%
2021/06/23	10.2	414.59	19.6	414.85	417.00	-9.4	2,929	-0.32%
2021/06/22	21.2	411.78	24.2	415.41	405.50	-3	2,980	-0.10%
2021/06/21	10.1	416.10	51.1	417.11	417.00	-41.1	3,003	-1.37%
2021/06/18	65.2	420.28	98.2	422.28	410.00	-33	2,976	-1.11%
2021/06/17	32	408.56	34.3	413.94	415.00	-2.3	2,919	-0.08%
2021/06/16	19.2	406.89	50.2	406.80	408.00	-31	2,910	-1.06%
2021/06/15	48.4	399.13	34.4	400.79	403.00	14	2,885	0.48%
2021/06/11	67	386.18	84.4	385.25	389.00	-17.4	2,856	-0.61%
2021/06/10	12.6	362.17	29.9	363.92	365.50	-17.4	2,787	-0.62%
2021/06/09	16.3	355.71	8.2	355.29	354.00	8.1	2,813	0.29%
2021/06/08	8	351.25	14.1	353.89	354.00	-6.1	2,857	-0.21%
2021/06/07	18	350.64	11	352.73	351.50	7	2,913	0.24%
2021/06/04	4	348.25	5.1	352.23	351.50	-1.1	2,919	-0.04%
2021/06/03	4.1	348.85	6.2	350.87	352.00	-2.1	2,947	-0.07%
2021/06/02	28.2	353.40	24	352.10	350.00	4.2	2,995	0.14%
2021/06/01	16	360.28	9.4	366.30	356.00	6.6	3,039	0.22%
2021/05/31	17.1	360.85	4.3	362.51	360.00	12.9	3,067	0.42%
2021/05/28	13.8	355.35	10	356.80	357.00	3.8	3,126	0.12%
2021/05/27	13	349.92	25.1	351.90	354.00	-12.1	3,184	-0.38%
2021/05/26	21	348.34	29.3	349.89	346.50	-8.2	3,237	-0.25%
2021/05/25	37.1	348.92	24	350.21	347.50	13.1	3,345	0.39%
2021/05/24	23.2	342.57	17.4	347.87	352.00	5.8	3,494	0.16%
2021/05/21	20.2	338.19	36.2	336.73	340.50	-16.1	3,556	-0.45%
2021/05/20	9.1	320.22	40	324.04	325.00	-30.9	3,657	-0.85%
2021/05/19	30.2	322.57	19	324.34	320.50	11.2	3,700	0.30%
2021/05/18	16	323.07	27.1	325.14	331.00	-11	3,776	-0.29%
2021/05/17	35.2	312.96	27	315.07	304.50	8.2	3,830	0.21%
2021/05/14	32.1	327.23	43	326.85	331.00	-10.9	3,849	-0.28%
2021/05/13	31.2	314.38	36.3	314.43	312.00	-5.1	3,830	-0.13%
2021/05/12	42.5	323.90	58.8	323.96	319.50	-16.3	3,873	-0.42%
2021/05/11	45.5	342.07	70.2	335.89	333.00	-24.7	3,910	-0.63%
2021/05/10	20.1	368.99	19	370.50	369.50	1.1	3,964	0.03%
2021/05/07	13.5	360.72	10.1	362.80	364.50	3.3	4,065	0.08%
2021/05/06	20.4	354.81	28.2	356.39	352.50	-7.9	4,089	-0.19%
2021/05/05	56.2	372.35	66.1	369.35	360.00	-9.9	4,102	-0.24%
2021/05/04	61.7	371.69	81.9	367.67	377.00	-20.2	4,152	-0.49%
2021/05/03	52.6	394.84	49.5	392.41	387.00	3.1	4,178	0.07%
2021/04/29	139.7	411.78	138.1	410.48	402.50	1.5	4,239	0.04%	大買/大賣/
2021/04/28	34	405.60	30.1	405.52	405.00	4	4,253	0.09%
2021/04/27	78.4	404.04	96.8	407.56	409.00	-18.4	4,350	-0.42%
2021/04/26	85.5	401.84	78	399.42	400.00	7.5	4,366	0.17%
2021/04/23	21.1	400.00	23.1	402.76	405.00	-1.9	4,395	-0.04%
2021/04/22	50.3	406.40	51.5	404.96	395.50	-1.2	4,510	-0.03%
2021/04/21	59.6	410.71	21.4	412.44	409.50	38.2	4,604	0.83%
2021/04/20	21.4	414.88	35.3	416.57	422.50	-14	4,788	-0.29%
2021/04/19	72.4	409.64	75.3	409.56	406.50	-2.9	4,889	-0.06%
2021/04/16	111.7	425.52	56.2	423.83	417.50	55.5	4,960	1.12%	大買/
2021/04/15	42.4	421.22	113.2	421.56	440.00	-70.7	5,031	-1.41%	大賣/
2021/04/14	49.2	394.81	26	396.77	400.00	23.2	5,071	0.46%
2021/04/13	25	400.58	25.2	402.78	399.50	-0.2	5,307	0.00%
2021/04/12	35.1	398.47	34.4	401.03	395.00	0.7	5,572	0.01%
2021/04/09	51.4	405.26	54	406.77	405.00	-2.6	5,684	-0.05%
2021/04/08	26.2	411.27	22	410.62	413.50	4.1	5,670	0.07%
2021/04/07	61.1	415.11	52	413.46	411.00	9.1	5,725	0.16%
2021/04/06	44.8	415.97	40.5	415.32	413.50	4.3	5,725	0.07%
2021/04/01	66.2	409.05	59.5	410.03	413.50	6.7	5,764	0.12%
2021/03/31	25.1	397.82	15	398.53	398.50	10.1	5,713	0.18%
2021/03/30	21	396.62	20	397.00	395.50	1	5,713	0.02%
2021/03/29	52.3	399.00	44	400.77	395.50	8.2	5,729	0.14%
2021/03/26	56.2	389.62	43	391.56	393.50	13.1	5,743	0.23%
2021/03/25	42.7	382.24	47.1	384.58	386.50	-4.4	5,724	-0.08%
2021/03/24	62.6	389.11	60	388.97	382.50	2.6	5,689	0.05%
2021/03/23	20.4	401.15	16.1	403.70	399.50	4.3	5,729	0.08%
2021/03/22	35.3	400.75	31	401.69	401.00	4.3	5,773	0.07%
2021/03/19	47.2	405.71	23.1	404.30	400.00	24.1	5,785	0.42%
2021/03/18	27.4	418.56	18	419.22	418.00	9.4	5,774	0.16%
2021/03/17	36.2	420.41	44.1	422.27	416.50	-7.9	5,876	-0.14%
2021/03/16	20.3	415.26	54.1	416.34	411.00	-33.8	5,953	-0.57%
2021/03/15	64.2	423.94	38	426.62	416.50	26.2	6,147	0.43%
2021/03/12	60.2	424.32	52.2	423.41	419.50	8	6,163	0.13%
2021/03/11	56.5	416.30	64.6	414.68	420.00	-8	6,169	-0.13%
2021/03/10	59.2	401.34	42	400.86	396.50	17.2	6,138	0.28%
2021/03/09	60.1	397.27	61.2	397.58	399.50	-1.1	6,145	-0.02%
2021/03/08	98.4	400.26	51.1	402.56	395.00	47.4	6,165	0.77%
2021/03/05	53.5	409.01	42.1	409.04	405.00	11.4	6,199	0.18%
2021/03/04	72	424.36	68.1	424.55	420.00	3.9	6,167	0.06%
2021/03/03	56.3	421.24	57.3	423.74	427.00	-1	6,131	-0.02%
2021/03/02	92.7	442.59	54	438.07	430.00	38.7	6,088	0.64%
2021/02/26	39.5	455.71	37.5	457.39	449.00	1.9	6,070	0.03%
2021/02/25	106.6	492.19	88	491.21	475.00	18.6	6,036	0.31%	大買/
2021/02/24	107.2	483.09	124.2	482.20	478.50	-16.9	5,961	-0.28%	大買/大賣/
2021/02/23	94.7	465.39	71.3	464.64	461.00	23.4	5,894	0.40%
2021/02/22	42	465.46	55.7	468.04	480.00	-13.7	5,856	-0.23%
2021/02/19	46	431.27	74.5	432.82	436.50	-28.5	5,812	-0.49%
2021/02/18	67.4	428.52	82.7	430.68	426.50	-15.2	5,892	-0.26%
2021/02/17	58	417.63	70.5	418.04	421.00	-12.5	6,034	-0.21%
2021/02/05	43.4	400.53	26.2	400.77	397.50	17.3	6,238	0.28%
2021/02/04	36.5	408.98	20	409.58	406.00	16.5	6,291	0.26%
2021/02/03	67.2	417.94	73.3	418.74	417.00	-6.1	6,317	-0.10%
2021/02/02	53.7	414.39	84.5	416.42	417.00	-30.8	6,387	-0.48%
2021/02/01	38.4	395.98	67.4	398.34	408.00	-29	6,444	-0.45%
2021/01/29	101.5	421.50	59.2	414.54	395.00	42.3	6,406	0.66%	大買/
2021/01/28	46	412.68	36.2	414.21	415.00	9.9	6,299	0.16%
2021/01/27	19.2	414.02	38	410.70	417.00	-18.9	6,256	-0.30%
2021/01/26	69.7	407.12	64.6	408.16	400.00	5.1	6,204	0.08%
2021/01/25	51.3	415.11	61	414.62	411.50	-9.7	6,135	-0.16%
2021/01/22	97.3	417.62	77.1	415.18	413.50	20.2	6,044	0.33%
2021/01/21	57.2	405.65	59.1	407.77	410.00	-1.9	5,956	-0.03%
2021/01/20	73.4	407.83	69.5	408.49	399.00	3.9	5,884	0.07%
2021/01/19	63.3	409.60	62	409.90	413.00	1.3	5,780	0.02%
2021/01/18	36.5	400.60	53.3	401.63	407.00	-16.8	5,725	-0.29%
2021/01/15	140.7	423.05	123.8	418.45	407.00	16.9	5,672	0.30%	大買/大賣/
2021/01/14	97.8	432.49	82.8	431.51	423.50	15	5,550	0.27%
2021/01/13	174.3	415.89	226.3	418.33	437.50	-52	5,409	-0.96%	大買/大賣/
2021/01/12	88.4	401.99	91.7	403.12	398.00	-3.3	5,200	-0.06%
2021/01/11	77.3	396.42	108.2	398.05	401.50	-30.9	5,071	-0.61%	大賣/
2021/01/08	133.3	391.26	110	393.48	388.00	23.3	4,979	0.47%	大買/大賣/
2021/01/07	113	387.23	110.8	388.50	385.50	2.3	4,812	0.05%	大買/大賣/
2021/01/06	229.2	393.68	193.6	389.03	373.50	35.6	4,647	0.77%	大買/大賣/
2021/01/05	149.2	390.75	151.5	390.91	399.50	-2.3	4,403	-0.05%	大買/大賣/
2021/01/04	50.3	360.38	92	361.70	372.50	-41.7	4,126	-1.01%
2020/12/31	27.7	338.21	32.1	339.41	339.00	-4.4	3,991	-0.11%
2020/12/30	48	338.05	77.2	338.85	336.00	-29.1	3,963	-0.73%
2020/12/29	16.1	327.75	27.4	329.43	330.00	-11.3	3,958	-0.29%
2020/12/28	53.2	326.63	59	328.00	323.00	-5.8	3,922	-0.15%
2020/12/25	10	318.00	16.8	318.95	319.00	-6.8	3,839	-0.18%
2020/12/24	13.1	315.18	11	314.05	313.50	2.1	3,836	0.06%
2020/12/23	38.1	312.29	34.1	311.65	314.50	4.1	3,849	0.11%
2020/12/22	75.3	314.84	55	310.81	309.50	20.3	3,847	0.53%
2020/12/21	41	320.71	15	321.80	323.00	26	3,809	0.68%
2020/12/18	65	323.85	44	322.09	321.00	21	3,830	0.55%
2020/12/17	73.1	331.53	76.2	332.49	328.00	-3.2	3,824	-0.08%
2020/12/16	43	327.69	54.1	328.26	325.00	-11.1	3,742	-0.30%
2020/12/15	24.1	320.94	27.1	320.75	320.50	-3	3,694	-0.08%
2020/12/14	20.1	322.36	15	322.37	319.00	5.1	3,670	0.14%
2020/12/11	175.1	326.52	79	323.41	322.50	96	3,665	2.62%	大買/
2020/12/10	119.1	343.39	76.1	341.15	340.50	43	3,550	1.21%	大買/
2020/12/09	114.1	333.86	179.5	337.11	347.50	-65.3	3,451	-1.89%	大買/大賣/
2020/12/08	71.2	315.34	51.5	315.35	316.00	19.7	3,244	0.61%
2020/12/07	42.3	318.92	50.5	317.71	326.00	-8.2	3,191	-0.26%
2020/12/04	31.1	320.35	32	321.48	317.00	-0.9	3,151	-0.03%
2020/12/03	46.3	321.07	23	321.50	321.00	23.3	3,129	0.75%
2020/12/02	48.2	325.56	38	327.22	325.00	10.2	3,122	0.33%
2020/12/01	54	333.71	52	336.46	329.50	2	3,090	0.07%
2020/11/30	23.1	330.50	17	332.62	330.00	6.1	3,020	0.20%
2020/11/27	40.2	329.19	22.1	329.26	329.50	18.1	3,008	0.60%
2020/11/26	15.1	332.60	26	332.69	334.00	-10.9	3,006	-0.36%
2020/11/25	47.2	331.52	33.2	329.38	331.00	13.9	3,020	0.46%
2020/11/24	33	338.50	18	337.92	338.00	15	3,006	0.50%
2020/11/23	39.1	342.80	37	344.62	340.00	2.1	3,001	0.07%
2020/11/20	69.1	345.29	55.2	345.69	339.50	14	2,953	0.47%
2020/11/19	31.3	338.80	35.5	339.49	339.00	-4.2	2,840	-0.15%
2020/11/18	55.1	337.29	65.2	339.70	343.00	-10	2,847	-0.35%
2020/11/17	132.5	342.43	112.3	342.67	335.50	20.2	2,810	0.72%	大買/大賣/
2020/11/16	190.1	339.59	209.1	338.92	344.00	-19	2,729	-0.70%	大買/大賣/
2020/11/13	175.2	319.53	247.2	316.47	322.00	-72	2,512	-2.87%	大買/大賣/
2020/11/12	60.3	300.98	98.8	302.00	303.00	-38.5	2,245	-1.72%
2020/11/11	38.2	293.39	32.2	294.94	294.00	6	2,168	0.28%
2020/11/10	133.2	293.59	117.6	293.94	290.00	15.6	2,135	0.73%	大買/大賣/
2020/11/09	69.5	280.08	123	285.66	292.50	-53.5	1,998	-2.68%	大賣/
2020/11/06	47.1	268.82	56.1	271.06	266.00	-9	1,868	-0.48%
2020/11/05	21.1	264.69	32.1	266.51	267.00	-11	1,825	-0.60%
2020/11/04	6	257.50	37	264.16	265.50	-31	1,831	-1.69%
2020/11/03	3	256.83	11.1	257.64	257.00	-8.1	1,847	-0.44%
2020/11/02	9	253.33	13.8	253.53	253.00	-4.8	1,902	-0.25%
2020/10/30	11	257.68	7	259.14	259.00	4	1,960	0.20%
2020/10/29	14	258.00	23	258.70	260.00	-9	2,049	-0.44%
2020/10/28	32	263.47	17	262.00	262.00	15	2,116	0.71%
2020/10/27	2	264.00	16	267.63	267.00	-14	2,135	-0.66%
2020/10/26	10.1	267.44	1	267.50	265.00	9.1	2,150	0.42%
2020/10/23	11	269.41	9	267.89	269.00	2	2,191	0.09%
2020/10/22	18	266.11	6	267.17	267.00	12	2,338	0.51%
2020/10/21	9	269.78	17.3	272.23	270.50	-8.3	2,413	-0.34%
2020/10/20	19	268.00	25	268.42	268.00	-6	2,496	-0.24%
2020/10/19	18.1	263.26	17	263.74	263.00	1.1	2,524	0.04%
2020/10/16	40	269.21	21	265.45	264.50	19	2,584	0.74%
2020/10/15	16	272.69	17	274.00	276.00	-1	2,653	-0.04%
2020/10/14	46	274.92	19	273.45	272.50	27	2,713	0.99%
2020/10/13	8	273.25	40.2	274.75	278.00	-32.2	2,812	-1.14%
2020/10/12	19	271.87	15	273.43	269.50	4	2,900	0.14%
2020/10/08	21	271.24	17	271.88	272.00	4	3,018	0.13%
2020/10/07	7	269.93	12	271.38	272.00	-5	3,117	-0.16%
2020/10/06	42	273.40	42	273.40	271.00	0	3,174	0.00%
2020/10/05	3	260.17	2	260.25	260.50	1	3,209	0.03%
2020/09/30	8	260.00	15	259.30	260.00	-7	3,406	-0.21%
2020/09/29	18	259.36	9	258.39	257.00	9	3,662	0.25%
2020/09/28	19	262.05	16.1	263.76	265.00	2.9	3,916	0.07%
2020/09/25	9	259.94	33	258.91	258.00	-24	4,019	-0.60%
2020/09/24	22	260.23	23	259.22	258.50	-1	4,134	-0.02%
2020/09/23	28	263.21	43	261.76	267.00	-15	4,217	-0.36%
2020/09/22	30.1	259.90	18	261.17	257.50	12.1	4,264	0.28%
2020/09/21	4	264.38	22.1	264.15	266.00	-18.1	4,371	-0.41%
2020/09/18	30.2	261.85	14	262.00	261.00	16.2	4,550	0.36%
2020/09/17	21	266.19	19	266.21	264.50	2	4,781	0.04%
2020/09/16	30	272.02	27	270.80	269.00	3	4,908	0.06%
2020/09/15	16	266.41	14	266.75	266.50	2	4,897	0.04%
2020/09/14	28	266.05	35.3	265.45	268.50	-7.3	4,950	-0.15%
2020/09/11	15	257.87	17	257.71	259.00	-2	4,932	-0.04%
2020/09/10	14	259.11	12	260.83	257.00	2	4,921	0.04%
2020/09/09	38.3	259.26	13	259.62	258.00	25.3	4,915	0.51%
2020/09/08	14	265.11	18	264.33	265.50	-4	4,902	-0.08%
2020/09/07	39.1	263.75	30.2	262.66	261.50	8.9	4,908	0.18%
2020/09/04	57	267.27	63.1	265.75	271.50	-6.1	4,900	-0.12%
2020/09/03	51	271.78	37	271.14	268.00	14	4,884	0.29%
2020/09/02	24	269.46	33	269.15	268.50	-9	4,903	-0.18%
2020/09/01	38	267.93	31.1	270.70	272.00	6.9	4,926	0.14%
2020/08/31	57.1	267.13	45	267.60	264.50	12.1	4,940	0.24%
2020/08/28	69.2	275.19	36.2	274.90	271.50	33.1	4,953	0.67%
2020/08/27	18	286.72	13.1	288.68	283.50	5	4,931	0.10%
2020/08/26	13.1	288.66	16	286.94	289.00	-3	4,915	-0.06%
2020/08/25	25.1	285.66	22	286.73	288.50	3.1	4,930	0.06%
2020/08/24	43	283.91	58	285.21	283.50	-15	4,927	-0.30%
2020/08/21	44	276.00	32.1	276.18	277.50	11.9	4,898	0.24%
2020/08/20	72.1	278.96	61	276.84	267.50	11.1	4,857	0.23%
2020/08/19	56	302.21	52.3	302.11	296.00	3.7	4,798	0.08%
2020/08/18	45	298.99	45	298.81	300.50	0	4,773	0.00%
2020/08/17	24	300.00	32	302.45	301.00	-8	4,775	-0.17%
2020/08/14	24	297.79	30	297.37	301.50	-6	4,801	-0.12%
2020/08/13	25.1	293.54	34	294.99	292.00	-8.9	4,788	-0.19%
2020/08/12	33.3	295.77	22	294.55	294.00	11.3	4,788	0.24%
2020/08/11	25	299.72	34	300.91	301.50	-9	4,795	-0.19%
2020/08/10	41	303.57	33	304.83	301.00	8	4,785	0.17%
2020/08/07	23	304.52	40	306.55	306.50	-17	4,771	-0.36%
2020/08/06	95.1	306.37	23	305.17	302.50	72.1	4,746	1.52%
2020/08/05	47	315.98	70	315.88	313.00	-23	4,707	-0.49%
2020/08/04	65.2	312.10	127.2	312.93	315.50	-62	4,674	-1.33%	大賣/
2020/08/03	61	299.95	91.1	300.78	304.50	-30.1	4,627	-0.65%
2020/07/31	46	288.58	57	288.07	292.50	-11	4,578	-0.24%
2020/07/30	49	291.16	39	292.31	291.00	10	4,574	0.22%
2020/07/29	56	288.58	43	288.81	292.00	13	4,565	0.28%
2020/07/28	138.1	303.32	125	305.62	289.00	13.1	4,531	0.29%	大買/大賣/
2020/07/27	86	309.47	111	309.55	307.00	-25	4,400	-0.57%	大賣/
2020/07/24	118	308.46	101	305.71	299.00	17	4,337	0.39%	大買/大賣/
2020/07/23	28	305.71	37.1	306.04	309.50	-9.1	4,253	-0.21%
2020/07/22	57.1	303.76	64	303.46	305.50	-7	4,219	-0.17%
2020/07/21	106	300.07	101.9	299.99	298.50	4.1	4,180	0.10%	大買/大賣/
2020/07/20	102	285.36	125	284.93	291.50	-23	4,097	-0.56%	大買/大賣/
2020/07/17	112	287.31	114	289.38	284.00	-2	4,029	-0.05%	大買/大賣/
2020/07/16	116.1	290.81	84.3	291.52	290.00	31.8	3,920	0.81%	大買/
2020/07/15	174.1	310.19	160	307.77	299.00	14.1	3,816	0.37%	大買/大賣/
2020/07/14	94	312.29	122.2	313.02	317.50	-28.2	3,739	-0.75%	大賣/
2020/07/13	107	310.57	82	311.55	311.00	25	3,633	0.69%	大買/
2020/07/10	138.2	313.68	241	314.23	306.50	-102.9	3,577	-2.88%	大買/大賣/鉅額交易
2020/07/09	192	334.59	163.6	334.37	322.00	28.4	3,474	0.82%	大買/大賣/
2020/07/08	455	316.80	305.2	318.76	323.50	149.8	3,286	4.56%	大買/大賣/鉅額交易
2020/07/07	181.2	328.41	204.7	328.56	321.50	-23.5	3,039	-0.77%	大買/大賣/
2020/07/06	58	307.09	96.1	310.07	312.50	-38.1	2,812	-1.35%
2020/07/03	60	279.43	122.3	279.13	284.50	-62.3	2,700	-2.31%	大賣/
2020/07/02	112	258.92	112.1	259.37	259.00	-0.1	2,580	0.00%	大買/大賣/
2020/07/01	102.2	258.11	163	257.91	253.50	-60.8	2,497	-2.43%	大買/大賣/
2020/06/30	201	256.38	178	255.69	252.50	23	2,416	0.95%	大買/大賣/
2020/06/29	175	255.31	182.2	255.59	260.00	-7.2	2,287	-0.32%	大買/大賣/
2020/06/24	334	253.26	212.3	252.97	242.50	121.7	2,105	5.78%	大買/大賣/鉅額交易
2020/06/23	102	233.73	166.1	234.14	242.50	-64.1	1,877	-3.42%	大買/大賣/
2020/06/22	12	219.04	11	219.95	220.50	1	1,757	0.06%
2020/06/19	19.1	219.44	23	219.65	217.00	-3.9	1,768	-0.22%
2020/06/18	13	219.46	8	219.50	219.50	5	1,726	0.29%
2020/06/17	6	221.00	27	221.17	220.50	-21	1,740	-1.21%
2020/06/16	5	220.00	8	220.94	221.00	-3	1,757	-0.17%
2020/06/15	15	219.10	10	218.30	216.50	5	1,784	0.28%
2020/06/12	44	215.50	16	215.66	216.50	28	1,796	1.56%
2020/06/11	21	223.36	14	222.64	220.50	7	1,803	0.39%
2020/06/10	15	225.93	14	226.54	227.00	1	1,807	0.06%
2020/06/09	48.5	227.46	15	225.70	224.00	33.5	1,825	1.84%
2020/06/08	19.2	231.59	61	233.84	231.00	-41.8	1,817	-2.30%
2020/06/05	39	229.49	24	231.02	229.00	15	1,780	0.84%
2020/06/04	29	234.40	35	234.76	233.00	-6	1,757	-0.34%
2020/06/03	11	229.41	39	228.63	229.00	-28	1,711	-1.64%
2020/06/02	23	226.39	11	226.50	223.50	12	1,696	0.71%
2020/06/01	38	227.55	34	228.49	227.50	4	1,685	0.24%
2020/05/29	20	231.08	9.1	232.13	231.00	10.9	1,662	0.66%
2020/05/28	27	231.07	19	231.55	229.00	8	1,658	0.48%
2020/05/27	15	229.57	19	229.42	228.00	-4	1,642	-0.24%
2020/05/26	30.1	229.32	17	231.12	229.00	13.1	1,643	0.80%
2020/05/25	23.1	226.28	26.1	226.49	229.50	-3	1,640	-0.18%
2020/05/22	37.2	227.10	13	227.00	224.00	24.2	1,635	1.48%
2020/05/21	19	231.76	48.4	230.22	234.00	-29.4	1,606	-1.83%
2020/05/20	16	224.03	7	224.15	224.50	9	1,565	0.57%
2020/05/19	19	224.61	24	224.69	223.50	-5	1,555	-0.32%
2020/05/18	56	223.46	70	222.44	221.00	-14	1,549	-0.90%
2020/05/15	36	218.21	61	217.20	216.00	-25	1,527	-1.64%
2020/05/14	7.1	220.90	12	219.92	217.50	-4.9	1,528	-0.32%
2020/05/13	48	221.22	7	221.07	221.50	41	1,543	2.66%
2020/05/12	24	219.88	14	219.68	220.50	10	1,578	0.63%
2020/05/11	63.2	219.27	32	218.36	218.00	31.2	1,622	1.92%
2020/05/08	38	224.99	26	224.54	222.50	12	1,618	0.74%
2020/05/07	27.2	229.32	22	230.70	230.00	5.2	1,577	0.33%
2020/05/06	50.1	231.88	84	232.73	228.50	-33.9	1,560	-2.17%
2020/05/05	45	234.81	47	236.43	233.50	-2	1,551	-0.13%
2020/05/04	30.1	235.36	9	236.33	234.50	21.1	1,544	1.37%
2020/04/30	15	242.10	34	243.00	242.50	-19	1,541	-1.23%
2020/04/29	70	238.66	8	239.13	238.00	62	1,534	4.04%
2020/04/28	4	235.25	3	233.17	238.00	1	1,520	0.07%
2020/04/27	8	234.19	15.1	234.18	235.50	-7.1	1,529	-0.46%
2020/04/24	74.1	231.07	69	233.58	228.00	5.1	1,518	0.34%
2020/04/23	1	241.00	1	239.50	237.50	0	1,509	0.00%
2020/04/22	8	239.50	18	237.50	241.00	-10	1,516	-0.66%
2020/04/21	18	239.53	18	239.42	236.50	0	1,547	0.00%
2020/04/20	10	243.05	12	243.63	245.00	-2	1,542	-0.13%
2020/04/17	41	245.24	43	245.86	243.50	-2	1,560	-0.13%
2020/04/16	11	236.45	11	235.64	238.00	0	1,540	0.00%
2020/04/15	19	234.71	24	233.33	236.50	-5	1,576	-0.32%
2020/04/14	31	229.69	31.1	226.80	231.50	-0.1	1,572	-0.01%
2020/04/13	22	220.07	24	220.31	221.50	-2	1,557	-0.13%
2020/04/10	18	220.28	17.1	218.32	222.00	0.9	1,542	0.06%
2020/04/09	18	216.50	20.2	216.17	216.00	-2.2	1,537	-0.14%
2020/04/08	11	208.27	8	208.81	211.00	3	1,493	0.20%
2020/04/07	12	202.46	35	201.59	205.00	-23	1,480	-1.55%
2020/04/06	21	192.43	18.1	193.25	194.00	2.9	1,471	0.20%
2020/04/01	10	185.25	25	186.06	187.50	-15	1,492	-1.00%
2020/03/31	26.2	185.27	11	184.32	183.50	15.2	1,484	1.02%
2020/03/30	8	181.44	10.3	182.89	187.00	-2.3	1,481	-0.15%
2020/03/27	20	184.75	18.1	184.51	180.00	1.9	1,475	0.13%
2020/03/26	19.3	179.65	22	180.23	182.50	-2.7	1,461	-0.18%
2020/03/25	14	178.04	21	179.52	179.00	-7	1,447	-0.48%
2020/03/24	30	166.88	26.1	166.52	168.00	3.9	1,436	0.27%
2020/03/23	20.1	157.77	14.1	158.42	156.00	6	1,436	0.42%
2020/03/20	17.4	170.75	11.2	170.36	170.00	6.2	1,424	0.43%
2020/03/19	20.5	167.05	9	174.06	160.00	11.5	1,427	0.81%
2020/03/18	30	184.86	21	183.90	177.50	9	1,418	0.64%
2020/03/17	11	182.45	15	182.10	185.00	-4	1,439	-0.28%
2020/03/16	18.1	187.60	24	190.92	181.50	-6	1,457	-0.41%
2020/03/13	9.1	178.64	23	178.00	186.00	-13.9	1,458	-0.95%
2020/03/12	18.1	199.52	14	206.21	194.00	4.1	1,478	0.27%
2020/03/11	13	219.69	12	217.13	214.00	1	1,531	0.07%
2020/03/10	19.1	216.94	11	217.50	219.00	8.1	1,532	0.53%
2020/03/09	6.1	226.38	6	226.00	222.00	0.1	1,534	0.00%
2020/03/06	10	232.60	12	233.87	235.00	-2	1,535	-0.13%
2020/03/05	4	230.25	3	230.67	229.50	1	1,543	0.06%
2020/03/04	5	227.80	3	229.00	229.00	2	1,556	0.13%
2020/03/03	14	228.93	10.1	228.82	231.00	3.9	1,574	0.25%
2020/03/02	4	224.00	2	224.50	222.00	2	1,609	0.12%
2020/02/27	6.1	228.28	5	231.40	224.00	1.1	1,645	0.07%
2020/02/26	12	231.33	8	233.44	230.00	4	1,720	0.23%
2020/02/25	8	232.88	8	232.38	232.00	0	1,729	0.00%
2020/02/24	4	232.88	5	231.62	236.00	-1	1,737	-0.06%
2020/02/21	7.3	236.01	2	234.25	234.00	5.3	1,755	0.30%
2020/02/20	3	239.00	8	238.69	238.50	-5	1,758	-0.28%
2020/02/19	7	240.21	7	239.93	238.00	0	1,769	0.00%
2020/02/18	4	238.00	6.1	238.44	239.50	-2.1	1,784	-0.12%
2020/02/17	11.4	237.67	5	237.40	236.00	6.4	1,785	0.36%
2020/02/14	25	241.32	12	242.38	241.00	13	1,772	0.73%
2020/02/13	47.1	244.17	41	244.33	242.00	6.1	1,751	0.35%
2020/02/12	53	247.59	40	248.79	249.00	13	1,720	0.76%
2020/02/11	29	251.43	38.2	253.05	255.00	-9.2	1,686	-0.55%
2020/02/10	2.1	239.36	5	242.70	244.00	-2.9	1,682	-0.17%
2020/02/07	4	242.00	3.2	241.90	241.50	0.8	1,713	0.05%
2020/02/06	4	242.50	9	243.50	244.50	-5	1,729	-0.29%
2020/02/05	6	237.00	4.6	237.02	234.50	1.4	1,731	0.08%
2020/02/04	8.2	233.18	11	235.50	237.50	-2.8	1,784	-0.16%
2020/02/03	22.9	225.19	14	227.04	229.00	8.9	1,790	0.50%
2020/01/31	7	239.86	6	240.00	238.50	1	1,778	0.06%
2020/01/30	16.1	241.86	24	242.73	238.50	-7.9	1,789	-0.44%
2020/01/20	9	259.44	9	259.33	260.00	0	1,809	0.00%
2020/01/17	18	258.19	23.2	258.67	258.50	-5.2	1,807	-0.29%
2020/01/16	14	255.64	8.3	254.39	255.00	5.8	1,790	0.32%
2020/01/15	25	259.10	37	258.18	259.50	-12	1,784	-0.67%
2020/01/14	22	256.07	24	256.29	253.00	-2	1,747	-0.11%
2020/01/13	26	255.88	41.3	255.25	255.50	-15.3	1,749	-0.87%
2020/01/10	31	249.92	38	250.26	250.50	-7	1,737	-0.40%
2020/01/09	31	245.23	53	245.10	247.00	-22	1,720	-1.28%
2020/01/08	17	233.27	14	234.14	233.50	3	1,760	0.17%
2020/01/07	9	239.50	6	240.58	238.50	3	1,781	0.17%
2020/01/06	9.2	241.38	8	243.44	241.00	1.2	1,853	0.06%
2020/01/03	12	244.54	9	245.56	243.00	3	1,882	0.16%
2020/01/02	5	244.30	19	244.76	245.00	-14	1,911	-0.73%
2019/12/31	16	241.72	14	242.82	241.00	2	1,952	0.10%
2019/12/30	25.4	242.43	6	243.50	241.00	19.4	2,034	0.95%
2019/12/27	36	249.17	36	249.31	248.00	0	2,018	0.00%
2019/12/26	3	244.50	3	244.17	243.50	0	1,987	0.00%
2019/12/25	16	240.66	17	242.56	244.00	-1	1,993	-0.05%
2019/12/24	7.1	242.93	6	244.67	242.50	1.1	1,998	0.06%
2019/12/23	6	245.00	6	245.17	245.00	0	2,009	0.00%
2019/12/20	4	245.13	5	244.30	245.00	-1	2,023	-0.05%
2019/12/19	13	244.00	12	244.75	243.50	1	2,028	0.05%
2019/12/18	29	244.55	30	244.50	242.00	-1	2,040	-0.05%
2019/12/17	5	244.50	5	243.60	244.50	0	2,094	0.00%
2019/12/16	37	242.65	43	244.34	243.50	-6	2,191	-0.27%
2019/12/13	45.1	241.11	45	242.60	240.00	0.1	2,201	0.00%
2019/12/12	39.1	241.26	47	242.27	242.00	-7.9	2,195	-0.36%
2019/12/11	43	239.67	26	240.71	239.00	17	2,165	0.79%
2019/12/10	28.1	245.02	23	245.48	244.00	5.1	2,145	0.24%
2019/12/09	42	245.82	57	246.42	244.50	-15	2,131	-0.70%
2019/12/06	125	253.91	109.2	252.43	250.00	15.8	2,090	0.76%	大買/大賣/
2019/12/05	14	255.46	19	256.37	256.00	-5	2,014	-0.25%
2019/12/04	34	254.31	22	254.23	253.50	12	2,019	0.59%
2019/12/03	15	258.30	22.4	259.16	260.50	-7.4	2,015	-0.36%
2019/12/02	41	260.55	23	259.26	258.50	18	2,019	0.89%
2019/11/29	38	263.51	29	265.29	266.50	9	2,017	0.45%
2019/11/28	37	267.86	37	268.26	267.50	0	2,024	0.00%
2019/11/27	89.1	271.42	34	270.74	269.00	55.1	2,024	2.72%
2019/11/26	19	276.97	52	274.63	278.50	-33	2,001	-1.65%
2019/11/25	126.1	276.50	93	275.32	267.00	33.1	2,021	1.64%	大買/
2019/11/22	6.1	271.41	21	272.12	273.00	-14.9	1,968	-0.76%
2019/11/21	14.1	267.01	14	267.43	271.00	0.1	1,973	0.00%
2019/11/20	34.1	270.53	30	271.47	271.00	4.1	1,973	0.21%
2019/11/19	7.1	268.96	15	270.43	272.00	-7.9	2,019	-0.39%
2019/11/18	29.1	268.67	33	269.12	270.00	-3.9	2,020	-0.19%
2019/11/15	31.1	269.09	25	268.60	266.50	6.1	2,054	0.30%
2019/11/14	12	262.50	6	263.58	262.00	6	2,050	0.29%
2019/11/13	11	266.27	9	266.39	267.50	2	2,055	0.10%
2019/11/12	13	266.88	7	267.00	266.00	6	2,074	0.29%
2019/11/11	21.1	268.35	28	267.79	267.00	-6.9	2,112	-0.33%
2019/11/08	24	269.27	43	269.07	269.00	-19	2,175	-0.87%
2019/11/07	33	265.45	20	265.13	266.00	13	2,234	0.58%
2019/11/06	40	272.95	46	273.62	272.50	-6	2,256	-0.27%
2019/11/05	17	268.35	26	268.06	270.50	-9	2,297	-0.39%
2019/11/04	20.1	262.23	20	262.35	263.00	0.1	2,345	0.00%
2019/11/01	80	257.25	46	258.36	260.00	34	2,442	1.39%
2019/10/31	21	270.86	5	274.50	267.50	16	2,484	0.64%
2019/10/30	12	274.75	12.1	275.10	277.50	-0.1	2,502	0.00%
2019/10/29	17.1	276.69	15	277.33	274.00	2.1	2,521	0.08%
2019/10/28	41.1	281.37	45	281.64	276.50	-3.9	2,559	-0.15%
2019/10/25	8.1	275.31	8.1	276.37	275.50	0.1	2,568	0.00%
2019/10/24	8.1	273.86	6	275.50	275.00	2.1	2,597	0.08%
2019/10/23	19.1	272.39	9	274.39	272.00	10.1	2,657	0.38%
2019/10/22	13.2	275.96	12	277.42	276.00	1.2	2,812	0.04%
2019/10/21	19.1	276.83	9	277.39	274.50	10.1	2,885	0.35%
2019/10/18	25	278.38	30	278.30	280.00	-5	2,999	-0.17%
2019/10/17	32	277.03	25	279.22	276.50	7	2,996	0.23%
2019/10/16	70.1	283.82	66.2	285.60	277.00	3.9	2,989	0.13%
2019/10/15	24	275.31	30.2	275.32	277.00	-6.2	2,912	-0.21%
2019/10/14	56.5	272.90	94	271.80	277.00	-37.6	2,899	-1.30%
2019/10/09	37	259.97	32	261.47	258.50	5	2,840	0.18%
2019/10/08	30	261.62	34	262.63	263.50	-4	2,917	-0.14%
2019/10/07	68	257.63	71	256.89	261.00	-3	2,905	-0.10%
2019/10/04	80	263.04	95	263.87	260.50	-15	2,882	-0.52%
2019/10/03	19	253.47	10	254.00	254.00	9	2,799	0.32%
2019/10/02	18	256.56	28.1	255.16	256.50	-10.1	2,805	-0.36%
2019/10/01	16	251.66	15	252.10	251.50	1	2,799	0.04%
2019/09/27	13	249.69	26	249.92	250.00	-13	2,817	-0.46%
2019/09/26	18	251.06	21	253.79	248.50	-3	2,834	-0.11%
2019/09/25	38	250.79	12	253.04	250.00	26	2,845	0.91%
2019/09/24	22	258.02	13	258.69	256.00	9	2,869	0.31%
2019/09/23	29	261.22	39	262.06	262.00	-10	2,882	-0.35%
2019/09/20	43	260.48	63	259.46	259.00	-20	2,897	-0.69%
2019/09/19	79	253.51	137	252.98	257.00	-58	2,857	-2.03%	大賣/
2019/09/18	15	239.07	45	238.62	240.50	-30	2,810	-1.07%
2019/09/17	27	233.39	17	233.76	233.00	10	2,855	0.35%
2019/09/16	12	233.50	5	234.40	233.00	7	2,964	0.24%
2019/09/12	25	240.12	20	243.73	238.00	5	3,028	0.17%
2019/09/11	27	242.44	23	242.43	242.50	4	3,038	0.13%
2019/09/10	17	235.97	15	236.67	240.00	2	3,049	0.07%
2019/09/09	9	238.61	11	238.55	238.50	-2	3,081	-0.06%
2019/09/06	19	238.55	24.4	239.55	237.00	-5.4	3,089	-0.17%
2019/09/05	10	241.20	20	242.20	241.00	-10	3,096	-0.32%
2019/09/04	15	239.73	14	240.61	240.00	1	3,106	0.03%
2019/09/03	26	236.42	14	237.57	238.00	12	3,121	0.38%
2019/09/02	17	239.85	19	240.68	238.00	-2	3,129	-0.06%
2019/08/30	24	237.69	23	238.46	237.00	1	3,153	0.03%
2019/08/29	18	237.92	25	238.16	237.50	-7	3,167	-0.22%
2019/08/28	79	238.85	77	238.31	236.00	2	3,183	0.06%
2019/08/27	22	231.43	36.5	230.76	230.50	-14.5	3,152	-0.46%
2019/08/26	20	223.73	21	224.78	224.00	-1	3,155	-0.03%
2019/08/23	23	228.28	15	228.40	228.50	8	3,166	0.25%
2019/08/22	43	230.63	92	229.71	232.00	-49	3,217	-1.52%
2019/08/21	26	223.13	24	223.52	222.00	2	3,234	0.06%
2019/08/20	24	224.27	38	223.30	224.00	-14	3,255	-0.43%
2019/08/19	17	217.68	26.1	218.19	218.00	-9.1	3,240	-0.28%
2019/08/16	43	215.57	40.5	216.01	215.00	2.5	3,243	0.08%
2019/08/15	40	212.54	33	211.91	215.50	7	3,271	0.21%
2019/08/14	30	216.88	46.1	218.02	215.00	-16.1	3,308	-0.49%
2019/08/13	64	217.93	63	218.53	215.00	1	3,318	0.03%
2019/08/12	51	214.13	59.1	213.06	215.00	-8.1	3,316	-0.24%
2019/08/08	60	205.14	63.1	205.39	204.50	-3.1	3,351	-0.09%
2019/08/07	167.1	206.44	128	206.07	203.00	39.1	3,391	1.15%	大買/大賣/
2019/08/06	109	206.47	103	206.56	212.00	6	3,401	0.18%	大買/大賣/
2019/08/05	143.1	217.22	75	216.68	212.00	68.1	3,423	1.99%	大買/
2019/08/02	109.1	239.21	59	238.22	235.50	50.1	3,359	1.49%	大買/
2019/08/01	39	254.59	40	254.65	256.50	-1	3,319	-0.03%
2019/07/31	17	254.32	13	255.19	256.50	4	3,328	0.12%
2019/07/30	68	254.38	47	253.83	251.50	21	3,372	0.62%
2019/07/29	35.5	265.86	24	265.83	260.00	11.5	3,374	0.34%
2019/07/26	27	264.24	34	264.25	268.00	-7	3,402	-0.21%
2019/07/25	82	264.15	81	265.06	265.50	1	3,417	0.03%
2019/07/24	103	262.40	135	263.21	265.00	-32	3,393	-0.94%	大買/大賣/
2019/07/23	86.2	248.34	83	247.95	249.00	3.2	3,294	0.10%
2019/07/22	30	243.32	109	243.48	248.50	-79	3,285	-2.40%	大賣/
2019/07/19	7	227.07	6	228.17	226.00	1	3,293	0.03%
2019/07/18	26	225.42	12	225.71	223.50	14	3,350	0.42%
2019/07/17	12	228.92	5	229.20	228.00	7	3,433	0.20%
2019/07/16	21	230.88	13.3	231.95	231.50	7.7	3,507	0.22%
2019/07/15	23.1	234.39	12	234.83	235.50	11.1	3,691	0.30%
2019/07/12	58	235.40	99.1	235.69	234.50	-41.1	3,815	-1.08%
2019/07/11	11	228.91	19	229.16	229.50	-8	3,738	-0.21%
2019/07/10	18	226.31	31	226.48	226.50	-13	3,765	-0.35%
2019/07/09	11	222.55	5	222.20	222.00	6	3,767	0.16%
2019/07/08	5	224.00	18	223.75	223.00	-13	3,796	-0.34%
2019/07/05	30	226.72	20	225.78	225.50	10	3,821	0.26%
2019/07/04	49	226.41	64	227.09	227.00	-15	3,890	-0.39%
2019/07/03	35	224.04	15	224.00	222.50	20	3,974	0.50%
2019/07/02	16	229.38	14	229.46	229.00	2	4,089	0.05%
2019/07/01	61	230.72	81	230.69	230.00	-20	4,215	-0.47%
2019/06/28	10	224.60	56	224.07	226.50	-46	4,336	-1.06%
2019/06/27	39	227.18	35	227.29	226.00	4	4,330	0.09%
2019/06/26	32	225.91	30	225.70	227.50	2	4,302	0.05%
2019/06/25	59	226.88	40	226.99	223.00	19	4,289	0.44%
2019/06/24	142	231.99	134	231.44	229.00	8	4,237	0.19%	大買/大賣/
2019/06/21	115	227.25	143	228.79	229.00	-28	4,172	-0.67%	大買/大賣/
2019/06/20	77.1	221.91	117	221.09	224.00	-39.9	4,066	-0.98%	大賣/
2019/06/19	37	214.36	30	215.23	214.00	7	4,024	0.17%
2019/06/18	21	212.55	26	213.90	211.50	-5	4,015	-0.12%
2019/06/17	61	210.67	58	211.09	211.50	3	4,047	0.07%
2019/06/14	14	207.36	15	207.93	207.00	-1	4,070	-0.02%
2019/06/13	37	209.09	38	208.62	207.50	-1	4,078	-0.02%
2019/06/12	37	212.61	43	212.73	211.50	-6	4,081	-0.15%
2019/06/11	39	210.42	40	210.73	212.00	-1	4,082	-0.02%
2019/06/10	39	207.29	29.2	206.65	210.00	9.8	4,090	0.24%
2019/06/06	38	205.13	29.8	207.25	204.50	8.2	4,077	0.20%
2019/06/05	42	211.50	40.2	211.19	209.50	1.8	4,047	0.04%
2019/06/04	37	215.09	37	215.30	211.00	0	4,045	0.00%
2019/06/03	36	224.11	26	222.67	219.50	10	4,042	0.25%
2019/05/31	32	227.03	29.3	228.11	228.50	2.7	4,041	0.07%
2019/05/30	10	226.45	14	226.07	226.50	-4	4,030	-0.10%
2019/05/29	53	226.05	35	225.81	220.00	18	4,024	0.45%
2019/05/28	46.2	224.09	95	222.93	227.00	-48.8	4,015	-1.22%
2019/05/27	55	216.15	45	216.44	216.50	10	4,130	0.24%
2019/05/24	63	215.11	45	215.21	213.50	18	4,137	0.44%
2019/05/23	24.3	212.58	24	212.73	212.00	0.3	4,179	0.01%
2019/05/22	51	220.05	35.3	219.48	218.50	15.7	4,363	0.36%
2019/05/21	36	218.00	38	217.87	224.00	-2	4,462	-0.04%
2019/05/20	39	211.78	31	212.47	214.00	8	4,488	0.18%
2019/05/17	75.3	217.99	70	217.49	213.00	5.3	4,475	0.12%
2019/05/16	100	226.40	104	226.06	218.50	-4	4,455	-0.09%	大賣/
2019/05/15	72	222.75	84	223.51	222.50	-12	4,479	-0.27%
2019/05/14	59	214.39	65.3	213.92	218.50	-6.3	4,524	-0.14%
2019/05/13	82	210.48	111	211.75	208.00	-29	4,581	-0.63%	大賣/
2019/05/10	76	204.82	78	203.64	204.50	-2	4,552	-0.04%
2019/05/09	51.3	209.77	69	208.46	204.00	-17.7	4,525	-0.39%
2019/05/08	43	213.44	22	213.84	214.00	21	4,487	0.47%
2019/05/07	91	219.37	47	219.41	217.50	44	4,476	0.98%
2019/05/06	40	216.43	49	218.01	222.50	-9	4,462	-0.20%
2019/05/03	60	226.12	66	225.86	224.00	-6	4,473	-0.13%
2019/05/02	68.3	223.98	17	223.18	221.50	51.3	4,437	1.16%
2019/04/30	36	225.58	34.3	226.79	227.00	1.7	4,426	0.04%
2019/04/29	69	229.03	25	227.94	224.00	44	4,469	0.98%
2019/04/26	77.3	236.79	58	237.54	235.00	19.3	4,501	0.43%
2019/04/25	111	245.65	155	245.83	241.50	-44	4,458	-0.99%	大買/大賣/
2019/04/24	89	239.37	60	238.91	238.50	29	4,351	0.67%
2019/04/23	101	238.80	96.3	238.41	243.00	4.7	4,302	0.11%	大買/
2019/04/22	93.3	238.40	81	238.54	232.50	12.3	4,229	0.29%
2019/04/19	197.1	238.32	245.3	238.09	237.50	-48.2	4,190	-1.15%	大買/大賣/
2019/04/18	79	227.81	118	227.96	225.50	-39	4,011	-0.97%	大賣/
2019/04/17	38.3	220.31	27.1	220.20	219.00	11.2	3,927	0.28%
2019/04/16	41	221.13	60	220.68	218.50	-19	3,971	-0.48%
2019/04/15	26	214.37	15	215.17	216.50	11	4,001	0.27%
2019/04/12	44.1	213.74	17	213.68	213.00	27.1	4,109	0.66%
2019/04/11	29	219.74	30	219.77	218.00	-1	4,222	-0.02%
2019/04/10	75	221.76	49	222.37	222.00	26	4,226	0.62%
2019/04/09	68	231.84	62	232.06	228.50	6	4,186	0.14%
2019/04/08	91	228.82	114	231.69	229.00	-23	4,150	-0.55%	大賣/
2019/04/03	144	224.42	135.5	222.89	221.00	8.5	4,072	0.21%	大買/大賣/
2019/04/02	104	217.26	188.2	219.29	226.00	-84.2	3,996	-2.11%	大買/大賣/
2019/04/01	19	207.03	24	206.63	205.50	-5	3,934	-0.13%
2019/03/29	17	205.85	10	205.55	205.50	7	3,983	0.18%
2019/03/28	8	205.88	15	205.27	206.00	-7	4,091	-0.17%
2019/03/27	3	202.50	12	202.71	203.00	-9	4,140	-0.22%
2019/03/26	13	202.62	10	203.65	201.50	3	4,206	0.07%
2019/03/25	36.1	201.86	23	202.33	202.50	13.1	4,266	0.31%
2019/03/22	51	212.07	26.1	210.49	208.50	24.9	4,298	0.58%
2019/03/21	14.1	212.61	27.1	212.54	212.50	-13	4,347	-0.30%
2019/03/20	32	212.34	49	212.42	211.00	-17	4,400	-0.39%
2019/03/19	27	210.20	31	210.23	207.50	-4	4,418	-0.09%
2019/03/18	35	206.36	18.3	206.22	205.50	16.7	4,404	0.38%
2019/03/15	21.1	203.27	16	205.34	206.00	5.1	4,445	0.11%
2019/03/14	21	204.21	17	204.41	202.50	4	4,502	0.09%
2019/03/13	24	205.94	15	207.13	203.50	9	4,587	0.20%
2019/03/12	9	204.44	14	204.64	202.00	-5	4,657	-0.11%
2019/03/11	35	204.50	9	204.39	201.00	26	4,709	0.55%
2019/03/08	43	199.49	47	201.17	206.50	-4	4,835	-0.08%
2019/03/07	57.3	202.36	33	203.02	199.00	24.3	4,961	0.49%
2019/03/06	49	205.89	39	206.56	206.00	10	5,076	0.20%
2019/03/05	44	208.16	52	208.34	206.00	-8	5,229	-0.15%
2019/03/04	45	211.97	37	211.95	209.50	8	5,346	0.15%
2019/02/27	84	210.73	88	210.62	211.50	-4	5,619	-0.07%
2019/02/26	213	222.63	158	222.30	209.00	55	5,739	0.96%	大買/大賣/
2019/02/25	40	217.27	24.1	217.00	217.00	16	5,631	0.28%
2019/02/22	75	218.06	91	217.71	215.50	-16	5,641	-0.28%
2019/02/21	319	221.64	278	221.34	215.50	41	5,616	0.73%	大買/大賣/
2019/02/20	73	215.58	134.4	217.34	223.00	-61.4	5,461	-1.12%	大賣/
2019/02/19	45	201.66	79	202.53	203.00	-34	5,481	-0.62%
2019/02/18	46	197.93	37	198.58	196.00	9	5,462	0.16%
2019/02/15	76.1	197.62	40	197.84	196.00	36.1	5,475	0.66%
2019/02/14	147	199.69	174	199.34	202.50	-27	5,478	-0.49%	大買/大賣/
2019/02/13	122.1	193.04	147	193.56	192.00	-24.9	5,386	-0.46%	大買/大賣/
2019/02/12	148.3	193.39	82	193.73	193.00	66.3	5,327	1.24%	大買/
2019/02/11	75	205.67	80.1	205.96	203.00	-5.1	5,303	-0.10%
2019/01/30	18	201.17	19	201.26	198.00	-1	5,408	-0.02%
2019/01/29	26	199.31	24	198.92	202.00	2	5,500	0.04%
2019/01/28	37	205.19	20	205.65	202.50	17	5,654	0.30%
2019/01/25	36	202.35	62	202.96	203.00	-26	5,757	-0.45%
2019/01/24	66	200.61	44	200.00	198.00	22	5,846	0.38%
2019/01/23	50	201.89	59	200.83	203.50	-9	5,862	-0.15%
2019/01/22	43	200.40	54	200.58	201.00	-11	5,908	-0.19%
2019/01/21	43	200.52	45.1	201.69	200.00	-2.1	5,997	-0.04%
2019/01/18	68	193.26	107	193.29	194.00	-39	6,006	-0.65%	大賣/
2019/01/17	42	189.89	33	190.58	187.50	9	6,030	0.15%
2019/01/16	42	190.54	43	191.02	189.50	-1	6,157	-0.02%
2019/01/15	38	187.92	27	188.15	189.00	11	6,210	0.18%
2019/01/14	33	186.76	31	186.69	187.50	2	6,281	0.03%
2019/01/11	80	188.13	89	188.69	185.00	-9	6,415	-0.14%
2019/01/10	52	185.42	48	185.93	184.50	4	6,467	0.06%
2019/01/09	123	188.24	124	187.96	185.50	-1	6,548	-0.02%	大買/大賣/
2019/01/08	96	181.99	121	181.82	184.00	-25	6,644	-0.38%	大賣/
2019/01/07	159	184.83	154.1	185.71	183.00	4.9	6,701	0.07%	大買/大賣/
2019/01/04	258	176.43	263	174.04	183.00	-5	6,844	-0.07%	大買/大賣/
2019/01/03	127	191.36	76	192.45	183.50	51	6,720	0.76%	大買/
2019/01/02	43	206.69	36	205.96	203.50	7	6,715	0.10%
2018/12/28	37	206.85	35	207.53	206.00	2	6,832	0.03%
2018/12/27	75	209.79	79.1	210.33	207.00	-4.1	6,909	-0.06%
2018/12/26	62	207.17	63	208.49	202.00	-1	6,898	-0.01%
2018/12/25	70	206.89	49	207.89	204.50	21	6,909	0.30%
2018/12/24	106	212.93	133.1	212.01	212.50	-27.1	6,928	-0.39%	大買/大賣/
2018/12/22	108	206.50	116	206.28	208.00	-8	6,924	-0.12%	大買/大賣/
2018/12/21	118	199.42	111	199.70	206.00	7	6,978	0.10%	大買/大賣/
2018/12/20	53	199.46	57	199.47	196.00	-4	6,938	-0.06%
2018/12/19	59	201.37	78	200.06	205.00	-19	6,950	-0.27%
2018/12/18	71	198.42	49	198.24	195.00	22	6,949	0.32%
2018/12/17	36	204.57	48	205.13	204.00	-12	7,029	-0.17%
2018/12/14	62	201.33	62	202.05	204.00	0	7,142	0.00%
2018/12/13	81	201.72	80.1	202.31	203.00	1	7,180	0.01%
2018/12/12	119	197.53	140.1	198.25	201.50	-21.1	7,173	-0.29%	大買/大賣/
2018/12/11	41	188.13	59	188.42	190.50	-18	7,146	-0.25%
2018/12/10	112.1	184.57	105	184.05	186.00	7.1	7,176	0.10%	大買/大賣/
2018/12/07	102	196.01	73	196.29	192.50	29	7,198	0.40%	大買/
2018/12/06	153	195.28	169	194.03	196.00	-16	7,229	-0.22%	大買/大賣/
2018/12/05	98	203.38	107.3	204.48	199.00	-9.3	7,210	-0.13%	大賣/
2018/12/04	58	214.09	57	214.29	216.00	1	7,193	0.01%
2018/12/03	174	213.63	198.2	213.03	216.00	-24.2	7,295	-0.33%	大買/大賣/
2018/11/30	232	201.81	218.3	202.17	199.50	13.7	7,318	0.19%	大買/大賣/
2018/11/29	116	196.70	149	197.32	196.50	-33	7,318	-0.45%	大買/大賣/
2018/11/28	230	187.98	219	188.02	189.50	11	7,192	0.15%	大買/大賣/
2018/11/27	199	179.31	173.1	178.80	181.00	25.9	7,049	0.37%	大買/大賣/
2018/11/26	386	172.09	441	170.26	180.50	-55	6,944	-0.79%	大買/大賣/
2018/11/23	268	169.88	225.1	169.79	164.50	42.9	6,693	0.64%	大買/大賣/
2018/11/22	184	184.74	188	181.05	177.50	-4	6,602	-0.06%	大買/大賣/
2018/11/21	60	186.25	64	186.66	191.00	-4	6,585	-0.06%
2018/11/20	62	185.45	64	186.26	187.00	-2	6,554	-0.03%
2018/11/19	72	184.74	83.1	183.76	187.00	-11.1	6,538	-0.17%
2018/11/16	265	176.46	263	176.23	181.00	2	6,540	0.03%	大買/大賣/
2018/11/15	77.1	180.90	95	181.12	180.50	-18	6,414	-0.28%
2018/11/14	104.1	188.42	66	189.25	182.00	38.1	6,397	0.59%	大買/
2018/11/13	85	182.28	67	182.56	186.50	18	6,380	0.28%
2018/11/12	71	187.23	89	186.06	189.50	-18	6,392	-0.28%
2018/11/09	64	188.56	70	188.60	188.00	-6	6,415	-0.09%
2018/11/08	138.1	195.52	127	196.05	188.00	11.1	6,375	0.17%	大買/大賣/
2018/11/07	199	186.73	193	188.95	190.50	6	6,288	0.10%	大買/大賣/
2018/11/06	132	192.13	113	191.82	188.00	19	6,195	0.31%	大買/大賣/
2018/11/05	153	207.38	118.9	208.30	199.50	34.1	6,119	0.56%	大買/大賣/
2018/11/02	172	222.68	166	223.62	221.50	6	5,993	0.10%	大買/大賣/
2018/11/01	143	221.26	147.2	221.01	216.00	-4.2	5,921	-0.07%	大買/大賣/
2018/10/31	86	203.82	126.1	202.95	210.00	-40.1	5,873	-0.68%	大賣/
2018/10/30	130	191.40	125	190.46	191.00	5	5,893	0.08%	大買/大賣/
2018/10/29	126	187.28	131	188.29	187.50	-5	5,875	-0.08%	大買/大賣/
2018/10/26	107	195.22	93	195.78	190.00	14	5,821	0.24%	大買/
2018/10/25	221.1	196.14	178	196.13	194.00	43.1	5,890	0.73%	大買/大賣/
2018/10/24	174	204.96	210	204.76	206.50	-36	5,865	-0.61%	大買/大賣/
2018/10/23	162	206.89	151	207.82	202.00	11	5,789	0.19%	大買/大賣/
2018/10/22	135	212.72	119	213.44	214.50	16	5,784	0.28%	大買/大賣/
2018/10/19	144	201.18	183	201.87	215.00	-39	5,716	-0.68%	大買/大賣/
2018/10/18	121.2	214.43	93	215.72	208.00	28.2	5,595	0.50%	大買/
2018/10/17	123.1	226.17	154	226.32	225.00	-30.9	5,547	-0.56%	大買/大賣/
2018/10/16	273	220.54	240.2	220.29	220.00	32.8	5,492	0.60%	大買/大賣/
2018/10/15	144	209.20	163.1	210.53	211.50	-19.1	5,402	-0.35%	大買/大賣/
2018/10/12	177	198.69	155	199.32	201.00	22	5,388	0.41%	大買/大賣/
2018/10/11	18.1	203.50	13	203.50	203.50	5.1	5,300	0.10%
2018/10/09	288.1	232.76	285	231.28	226.00	3.1	5,440	0.06%	大買/大賣/
2018/10/08	116.1	239.96	125	241.48	241.00	-8.9	5,336	-0.17%	大買/大賣/
2018/10/05	134	250.35	61.2	255.01	242.50	72.8	5,232	1.39%	大買/
2018/10/04	47.1	265.66	58	265.16	269.00	-11	5,180	-0.21%
2018/10/03	69	264.99	70	264.94	265.00	-1	5,155	-0.02%
2018/10/02	94.7	271.65	72	272.29	269.00	22.7	5,138	0.44%
2018/10/01	91	272.62	107	274.32	280.50	-16	5,084	-0.31%	大賣/
2018/09/28	84.1	276.73	73	277.23	271.00	11.1	5,065	0.22%
2018/09/27	53.1	282.20	51	282.41	282.00	2.1	4,981	0.04%
2018/09/26	82	291.63	70	293.67	288.00	12	4,961	0.24%
2018/09/25	74	292.87	47	293.72	290.50	27	4,923	0.55%
2018/09/21	95.2	280.21	114.2	283.21	300.00	-19	4,910	-0.39%	大賣/
2018/09/20	204.1	283.00	175	283.75	282.00	29.1	4,785	0.61%	大買/大賣/
2018/09/19	85	291.74	95	292.34	294.50	-10	4,683	-0.21%
2018/09/18	61	299.25	24	296.69	293.00	37	4,599	0.80%
2018/09/17	32	306.92	37	307.88	312.00	-5	4,608	-0.11%
2018/09/14	67	301.66	81.1	302.81	306.50	-14.1	4,647	-0.30%
2018/09/13	104.1	295.64	89	295.33	290.50	15.1	4,647	0.32%	大買/
2018/09/12	69	304.17	53	304.71	295.00	16	4,605	0.35%
2018/09/11	74.1	318.50	68	318.99	313.50	6.1	4,575	0.13%
2018/09/10	74	331.82	60	330.17	319.00	14	4,609	0.30%
2018/09/07	106	332.25	113	337.33	345.00	-7	4,646	-0.15%	大買/大賣/
2018/09/06	170.2	330.50	174.1	333.59	339.00	-4	4,517	-0.09%	大買/大賣/
2018/09/05	90	322.46	138	322.79	335.00	-48	4,416	-1.09%	大賣/
2018/09/04	26	306.48	27	307.44	305.00	-1	4,313	-0.02%
2018/09/03	48	306.65	31	305.27	300.00	17	4,350	0.39%
2018/08/31	46	307.18	53	307.52	313.00	-7	4,399	-0.16%
2018/08/30	55	309.06	44	311.60	303.50	11	4,430	0.25%
2018/08/29	68	310.94	100	312.07	312.50	-32	4,515	-0.71%
2018/08/28	33	304.18	32.1	307.17	306.00	0.9	4,593	0.02%
2018/08/27	16	289.72	18.1	289.00	294.50	-2.1	4,619	-0.05%
2018/08/24	32.1	284.72	30	284.65	283.50	2.1	4,657	0.04%
2018/08/23	80.1	295.35	77	291.78	288.00	3.1	4,657	0.07%
2018/08/22	41.1	290.89	40	290.95	287.00	1.1	4,618	0.02%
2018/08/21	15	288.40	23.1	289.09	293.00	-8.1	4,608	-0.18%
2018/08/20	29	279.26	29.1	276.88	282.50	-0.1	4,603	0.00%
2018/08/17	43.2	278.17	39	280.45	278.00	4.2	4,605	0.09%
2018/08/16	65	278.75	89	277.20	284.00	-24	4,569	-0.53%
2018/08/15	44	287.49	26	288.90	284.50	18	4,545	0.40%
2018/08/14	27	293.39	38	290.97	297.50	-11	4,553	-0.24%
2018/08/13	53.1	289.36	52	289.90	288.00	1.1	4,549	0.02%
2018/08/10	37.2	304.99	32	305.89	303.50	5.2	4,528	0.11%
2018/08/09	43	307.23	40.2	307.84	312.00	2.9	4,528	0.06%
2018/08/08	49.1	311.44	33	310.83	305.00	16.1	4,545	0.35%
2018/08/07	88	308.54	86	309.04	318.00	2	4,557	0.04%
2018/08/06	86	323.87	42	324.07	316.00	44	4,499	0.98%
2018/08/03	66	346.38	47.1	345.66	342.00	19	4,450	0.43%
2018/08/02	59	351.17	62.1	351.88	355.00	-3.1	4,433	-0.07%
2018/08/01	105	352.97	120.1	351.10	358.50	-15.1	4,424	-0.34%	大買/大賣/
2018/07/31	72	322.31	129.1	320.41	331.50	-57.1	4,315	-1.32%	大賣/
2018/07/30	69.1	312.44	36	308.69	306.00	33.1	4,291	0.77%
2018/07/27	78	327.83	84.1	328.04	328.50	-6.1	4,291	-0.14%
2018/07/26	30	320.60	29	322.59	318.50	1	4,297	0.02%
2018/07/25	72	320.50	67	321.89	319.00	5	4,396	0.11%
2018/07/24	77	320.57	91.1	320.17	326.00	-14.1	4,498	-0.31%
2018/07/23	75	313.35	80	314.21	313.50	-5	4,562	-0.11%
2018/07/20	81	324.64	89.1	324.29	323.00	-8.1	4,627	-0.17%
2018/07/19	122	319.66	135.1	320.18	327.00	-13.1	4,693	-0.28%	大買/大賣/
2018/07/18	159	315.20	155.2	317.13	312.50	3.8	4,682	0.08%	大買/大賣/
2018/07/17	130	307.25	134.2	307.87	308.00	-4.2	4,652	-0.09%	大買/大賣/
2018/07/16	27	292.52	24	294.44	293.00	3	4,679	0.06%
2018/07/13	46	291.92	64	292.78	292.50	-18	4,867	-0.37%
2018/07/12	45	280.82	61	281.21	288.00	-16	4,962	-0.32%
2018/07/11	38	272.51	49.2	273.00	278.00	-11.2	4,942	-0.23%
2018/07/10	63	267.73	68	266.92	273.50	-5	4,937	-0.10%
2018/07/09	53.1	270.42	34	269.79	267.00	19.1	4,931	0.39%
2018/07/06	67	272.58	77	274.81	276.00	-10	4,960	-0.20%
2018/07/05	56	273.77	48	274.60	273.00	8	4,916	0.16%
2018/07/04	55	276.85	81	278.19	280.00	-26	4,913	-0.53%
2018/07/03	48	275.88	39	276.42	268.50	9	4,893	0.18%
2018/07/02	68	273.93	78.1	273.65	277.50	-10.1	4,891	-0.21%
2018/06/29	50	272.72	38	271.84	273.50	12	4,874	0.25%
2018/06/28	58.2	275.35	49	276.49	269.00	9.2	4,856	0.19%
2018/06/27	49	286.17	50	287.46	278.50	-1	4,850	-0.02%
2018/06/26	71	280.24	64	279.95	283.00	7	4,867	0.14%
2018/06/25	85.2	299.33	66	300.19	288.50	19.2	4,837	0.40%
2018/06/22	101	302.87	92.1	306.38	309.00	8.9	4,808	0.19%	大買/
2018/06/21	41	302.90	54	302.12	304.00	-13	4,773	-0.27%
2018/06/20	63	300.46	78	300.80	294.50	-15	4,767	-0.31%
2018/06/19	121	308.36	132	309.79	310.00	-11	4,775	-0.23%	大買/大賣/
2018/06/15	62	295.01	77.1	295.48	298.50	-15.1	4,727	-0.32%
2018/06/14	50.1	283.13	25	285.82	280.00	25.1	4,625	0.54%
2018/06/13	45	289.58	60	290.70	286.00	-15	4,630	-0.32%
2018/06/12	65.1	291.24	33	290.64	288.00	32.1	4,577	0.70%
2018/06/11	48	298.64	41	299.87	301.00	7	4,540	0.15%
2018/06/08	80.1	312.67	126	314.77	301.50	-45.9	4,509	-1.02%	大賣/
2018/06/07	58	311.14	49	311.88	310.00	9	4,455	0.20%
2018/06/06	105	308.30	124.5	308.82	313.00	-19.5	4,466	-0.44%	大買/大賣/
2018/06/05	161	293.72	167.1	295.87	298.00	-6.1	4,398	-0.14%	大買/大賣/
2018/06/04	53.1	278.49	68.3	279.80	278.50	-15.3	4,303	-0.36%
2018/06/01	27	261.26	46	260.71	264.00	-19	4,296	-0.44%
2018/05/31	15	253.33	8.1	258.25	255.00	7	4,340	0.16%
2018/05/30	6	254.00	6	253.42	253.00	0	4,407	0.00%
2018/05/29	16	260.47	9	265.11	257.00	7	4,494	0.16%
2018/05/28	38	270.95	14	270.29	266.00	24	4,513	0.53%
2018/05/25	20	273.00	14.3	273.35	275.50	5.7	4,517	0.13%
2018/05/24	43.1	270.69	26	270.44	272.00	17.1	4,566	0.37%
2018/05/23	46	259.23	65	259.88	268.50	-19	4,656	-0.41%
2018/05/22	33	267.06	36	267.15	262.00	-3	4,769	-0.06%
2018/05/21	23	264.37	34	264.18	266.50	-11	4,771	-0.23%
2018/05/18	59	260.87	51	261.42	258.50	8	4,815	0.17%
2018/05/17	36.2	267.56	41	269.26	264.00	-4.8	4,921	-0.10%
2018/05/16	71.1	267.80	37	268.46	267.50	34.1	5,044	0.67%
2018/05/15	75	282.31	78	286.14	273.50	-3	5,159	-0.06%
2018/05/14	32	283.61	25	283.86	281.50	7	5,116	0.14%
2018/05/11	43	282.58	57	282.91	284.00	-14	5,148	-0.27%
2018/05/10	59.2	283.03	38	283.54	280.00	21.2	5,170	0.41%
2018/05/09	41	281.20	48.4	279.92	285.00	-7.4	5,170	-0.14%
2018/05/08	81.1	277.49	65	279.93	274.50	16.1	5,180	0.31%
2018/05/07	73	276.30	101.3	278.06	281.50	-28.3	5,191	-0.54%	大賣/
2018/05/04	66	264.03	82.1	263.56	269.50	-16.1	5,205	-0.31%
2018/05/03	83.1	267.35	90	268.01	259.00	-6.9	5,252	-0.13%
2018/05/02	170.2	276.48	155	278.35	269.50	15.2	5,325	0.29%	大買/大賣/
2018/04/30	95	267.82	122.3	266.97	282.00	-27.3	5,354	-0.51%	大賣/
2018/04/27	138	250.57	152.2	250.88	258.00	-14.2	5,359	-0.26%	大買/大賣/
2018/04/26	131	245.93	139.1	246.53	241.00	-8.1	5,446	-0.15%	大買/大賣/
2018/04/25	121	232.98	146	233.17	241.00	-25	5,440	-0.46%	大買/大賣/
2018/04/24	101.3	242.43	103	242.81	238.50	-1.8	5,486	-0.03%	大買/大賣/
2018/04/23	107	247.86	107	248.69	244.50	0	5,427	0.00%	大買/大賣/
2018/04/20	192.1	250.58	187.2	250.77	244.00	4.9	5,419	0.09%	大買/大賣/
2018/04/19	289.1	265.45	260	265.01	260.50	29.1	5,317	0.55%	大買/大賣/
2018/04/18	153.2	284.42	99	291.16	269.50	54.2	5,135	1.06%	大買/
2018/04/17	70.1	306.28	62	308.51	299.00	8.1	5,031	0.16%
2018/04/16	49	316.58	27	315.35	316.00	22	5,051	0.44%
2018/04/13	52	307.38	66	306.86	315.00	-14	5,058	-0.28%
2018/04/12	93	301.36	81.1	302.75	299.50	11.9	5,042	0.24%
2018/04/11	39	310.17	26	310.25	306.00	13	5,064	0.26%
2018/04/10	34	312.22	46	312.92	310.00	-12	5,136	-0.23%
2018/04/09	48.1	307.68	40	308.55	309.00	8.1	5,144	0.16%
2018/04/03	72	302.99	68.2	302.09	312.50	3.8	5,161	0.07%
2018/04/02	78	310.66	64	311.33	309.00	14	5,158	0.27%
2018/03/31	23	316.98	27	317.15	318.00	-4	5,160	-0.08%
2018/03/30	92	316.70	88	318.58	317.00	4	5,260	0.08%
2018/03/29	91	321.48	59.1	320.49	319.00	31.9	5,297	0.60%
2018/03/28	57	327.07	42	329.43	325.50	15	5,267	0.28%
2018/03/27	27	334.06	57	334.66	335.50	-30	5,268	-0.57%
2018/03/26	36	326.85	21	327.62	323.50	15	5,276	0.28%
2018/03/23	45	327.16	31	328.61	330.00	14	5,281	0.27%
2018/03/22	80	342.24	89.1	343.53	336.00	-9.1	5,272	-0.17%
2018/03/21	43.1	335.24	81	335.93	339.50	-37.9	5,229	-0.72%
2018/03/20	61	326.25	26	325.31	322.00	35	5,226	0.67%
2018/03/19	38	327.17	56	327.89	328.50	-18	5,243	-0.34%
2018/03/16	16	326.84	15	325.23	322.00	1	5,272	0.02%
2018/03/15	15	327.03	22	327.75	324.50	-7	5,405	-0.13%
2018/03/14	36	334.31	25	329.28	324.00	11	5,511	0.20%
2018/03/13	10	328.50	43	332.93	332.00	-33	5,558	-0.59%
2018/03/12	112	335.96	50	328.54	320.50	62	5,613	1.10%	大買/
2018/03/09	54	340.71	77.1	339.77	348.00	-23.1	5,583	-0.41%
2018/03/08	75	338.13	56	338.29	335.50	19	5,567	0.34%
2018/03/07	101	332.94	117	332.78	338.00	-16	5,548	-0.29%	大買/大賣/
2018/03/06	99	330.81	106	331.23	327.00	-7	5,495	-0.13%	大賣/
2018/03/05	131	321.13	138.1	321.31	324.00	-7.1	5,434	-0.13%	大買/大賣/
2018/03/02	128	315.24	138	317.37	314.00	-10	5,371	-0.19%	大買/大賣/
2018/03/01	76	305.90	66	306.20	310.00	10	5,311	0.19%
2018/02/27	74	311.00	83	310.37	310.00	-9	5,304	-0.17%
2018/02/26	112	312.86	117	313.97	309.00	-5	5,276	-0.09%	大買/大賣/
2018/02/23	185	321.47	170.1	320.76	308.50	14.9	5,212	0.28%	大買/大賣/
2018/02/22	224	306.89	207	306.29	318.00	17	5,135	0.33%	大買/大賣/
2018/02/21	22	293.55	46	292.79	297.00	-24	5,005	-0.48%
2018/02/12	86	276.78	75	278.11	270.00	11	5,018	0.22%
2018/02/09	195	273.42	198	272.04	282.00	-3	5,026	-0.06%	大買/大賣/
2018/02/08	202	283.43	204	284.08	275.50	-2	4,905	-0.04%	大買/大賣/
2018/02/07	263.1	306.29	275.6	307.48	295.00	-12.6	4,837	-0.26%	大買/大賣/
2018/02/06	43	307.30	6	307.42	307.00	37	4,718	0.78%
2018/02/05	62.1	338.71	58	339.34	341.00	4.1	4,763	0.09%
2018/02/02	85	346.59	88	347.41	354.00	-3	4,822	-0.06%
2018/02/01	71	353.51	82.6	354.22	344.50	-11.6	4,781	-0.24%
2018/01/31	69	353.17	75	349.41	359.50	-6	4,802	-0.12%
2018/01/30	71	349.65	63	350.29	348.50	8	4,760	0.17%
2018/01/29	98	359.41	100	360.65	356.00	-2	4,764	-0.04%
2018/01/26	143	354.02	154	351.77	360.00	-11	4,799	-0.23%	大買/大賣/
2018/01/25	182.2	359.08	155.1	358.82	341.50	27.1	4,769	0.57%	大買/大賣/
2018/01/24	149	348.64	184	346.77	359.00	-35	4,685	-0.75%	大買/大賣/
2018/01/23	189.1	344.47	112	342.21	340.00	77.1	4,583	1.68%	大買/大賣/
2018/01/22	148	326.06	226	325.65	337.00	-78	4,547	-1.72%	大買/大賣/
2018/01/19	156	303.74	161	305.13	306.50	-5	4,566	-0.11%	大買/大賣/
2018/01/18	262	303.22	287.2	305.30	297.00	-25.2	4,559	-0.55%	大買/大賣/
2018/01/17	59	286.15	43	285.63	288.00	16	4,478	0.36%
2018/01/16	90	288.89	107	289.80	293.00	-17	4,589	-0.37%	大賣/
2018/01/15	61	275.53	89	273.89	281.00	-28	4,637	-0.60%
2018/01/12	45	259.43	44	258.15	262.50	1	4,772	0.02%
2018/01/11	71.2	262.57	75	263.42	260.50	-3.8	4,904	-0.08%
2018/01/10	80	267.59	61.2	270.92	262.50	18.9	5,077	0.37%
2018/01/09	59	279.31	47	282.65	281.00	12	5,105	0.24%
2018/01/08	28.1	286.69	31	288.40	281.00	-3	5,150	-0.06%
2018/01/05	41	286.34	71	286.66	289.50	-30	5,321	-0.56%
2018/01/04	88.1	281.23	104	282.25	278.00	-16	5,308	-0.30%	大賣/
2018/01/03	25.1	268.78	31	269.52	271.00	-6	5,292	-0.11%
2018/01/02	64.1	261.60	64	258.36	264.50	0.1	5,300	0.00%