立積 (4968)-台新券商分點個股進出

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

立積

(4968)

可現股當沖

股價
182.0
漲跌
▼3.5
漲幅
-1.89%
成交量
1,937張
產業
上市半導體類股
753人加入追蹤

立即追蹤
本地時間:14:30

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

立積 (4968)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	8.4	182.84	4	181.00	182.00	4.4	4,932	0.09%
2024/05/09	16.4	189.31	128.5	189.61	185.50	-112.2	4,993	-2.25%	大賣/鉅額交易
2024/05/08	27.3	194.07	130.1	197.10	195.00	-102.8	5,055	-2.03%	大賣/鉅額交易
2024/05/07	37.3	189.89	40.7	189.35	190.50	-3.4	5,047	-0.07%
2024/05/06	10.1	181.24	10	181.90	183.00	0.1	5,173	0.00%
2024/05/03	83.1	186.11	16.4	185.49	183.00	66.7	5,293	1.26%
2024/05/02	16.3	181.80	10.2	181.24	183.50	6.1	5,275	0.12%
2024/04/30	157.6	184.95	9.3	184.31	183.50	148.3	5,280	2.81%	大買/鉅額交易
2024/04/29	14.5	179.62	31.4	181.09	180.00	-16.8	5,265	-0.32%
2024/04/26	19.2	172.62	12.2	174.38	172.50	7	5,262	0.13%
2024/04/25	3.3	166.04	4	165.00	165.00	-0.7	5,235	-0.01%
2024/04/24	3.6	168.36	3	167.83	168.50	0.6	5,244	0.01%
2024/04/23	13.7	163.94	6.3	164.03	163.50	7.4	5,269	0.14%
2024/04/22	7.2	164.73	4.2	164.19	162.50	3.1	5,270	0.06%
2024/04/19	13.8	169.55	2.7	170.60	169.00	11.1	5,275	0.21%
2024/04/18	21.4	176.42	11	177.14	175.50	10.4	5,266	0.20%
2024/04/17	10.6	173.63	6.9	174.43	173.00	3.6	5,252	0.07%
2024/04/16	29.2	174.50	14.8	174.30	173.50	14.4	5,240	0.27%
2024/04/15	10.5	182.94	1.3	183.00	182.00	9.2	5,234	0.18%
2024/04/12	11.4	189.25	24.2	189.68	187.00	-12.8	5,289	-0.24%
2024/04/11	20.9	190.46	12.3	190.06	190.50	8.5	5,311	0.16%
2024/04/10	18.1	189.08	15	192.87	192.00	3.1	5,358	0.06%
2024/04/09	22.6	183.98	26.3	184.17	185.00	-3.6	5,387	-0.07%
2024/04/08	57.4	191.52	53.2	193.37	186.50	4.2	5,378	0.08%
2024/04/03	2.4	204.35	3.4	204.69	205.00	-1	5,298	-0.02%
2024/04/02	15.7	210.58	7.4	207.57	206.50	8.3	5,326	0.16%
2024/04/01	14.4	213.01	8	213.13	211.00	6.4	5,467	0.12%
2024/03/29	4.5	205.75	6	205.83	205.50	-1.5	5,474	-0.03%
2024/03/28	8.8	206.58	25.2	207.68	204.50	-16.4	5,518	-0.30%
2024/03/27	8	216.80	10.3	215.41	214.00	-2.2	5,602	-0.04%
2024/03/26	7.2	217.64	4.3	218.98	216.00	2.9	5,849	0.05%
2024/03/25	7.1	225.92	14.4	226.81	222.00	-7.3	6,005	-0.12%
2024/03/22	3.4	221.42	16.7	220.98	225.00	-13.3	6,016	-0.22%
2024/03/21	47.5	216.51	41.6	216.80	219.00	5.9	6,006	0.10%
2024/03/20	57.7	216.79	66.5	220.12	215.50	-8.7	6,018	-0.14%
2024/03/19	25.2	225.43	16	226.41	223.00	9.2	5,994	0.15%
2024/03/18	36.4	226.65	44.5	223.92	230.00	-8.1	5,978	-0.14%
2024/03/15	19.2	225.54	22.7	225.12	223.00	-3.6	6,030	-0.06%
2024/03/14	29	223.79	15	223.07	222.50	13.9	6,039	0.23%
2024/03/13	36.3	231.63	30.2	230.74	229.00	6.1	6,024	0.10%
2024/03/12	28.5	233.14	43.4	233.41	235.50	-14.9	5,997	-0.25%
2024/03/11	32.1	225.84	41.1	223.93	223.00	-9	5,931	-0.15%
2024/03/08	140.9	232.01	149.5	232.91	224.50	-8.6	5,921	-0.14%	大買/大賣/
2024/03/07	97.2	237.09	73.9	235.05	235.00	23.4	5,807	0.40%
2024/03/06	89.8	233.76	76.7	235.85	234.00	13.1	5,830	0.23%
2024/03/05	73.4	223.95	100.3	223.22	227.00	-26.9	5,712	-0.47%
2024/03/04	214.2	233.99	477.1	234.08	223.50	-262.9	5,662	-4.64%	大買/大賣/鉅額交易
2024/03/01	96.9	239.75	153.7	240.87	248.00	-56.7	5,407	-1.05%	大賣/
2024/02/29	63	224.92	26.5	224.30	225.50	36.5	5,275	0.69%
2024/02/27	69.4	219.46	117.2	217.19	221.00	-47.7	5,326	-0.90%	大賣/
2024/02/26	24.4	221.21	76.6	221.26	222.00	-52.2	5,391	-0.97%
2024/02/23	28.4	225.00	59.7	226.51	223.50	-31.4	5,379	-0.58%
2024/02/22	61.7	230.51	55.3	229.50	226.00	6.4	5,334	0.12%
2024/02/21	138.2	228.78	86.4	228.29	230.00	51.8	5,268	0.98%	大買/
2024/02/20	64.4	220.48	62.8	218.73	222.00	1.6	5,102	0.03%
2024/02/19	164.7	222.76	231	222.07	222.00	-66.4	4,983	-1.33%	大買/大賣/
2024/02/16	231.5	213.99	186.8	213.26	218.00	44.8	4,747	0.94%	大買/大賣/
2024/02/15	32.2	192.33	100.5	194.16	198.50	-68.3	4,587	-1.49%
2024/02/05	63.5	182.16	438.3	182.45	180.50	-374.8	4,454	-8.41%	大賣/鉅額交易
2024/02/02	598	187.81	95.5	185.92	188.00	502.5	4,347	11.56%	大買/鉅額交易
2024/02/01	45.3	177.65	29	176.38	176.00	16.3	4,161	0.39%
2024/01/31	48.6	177.29	83.2	177.47	179.00	-34.6	4,108	-0.84%
2024/01/30	46.4	170.17	36.1	170.38	171.00	10.3	4,033	0.25%
2024/01/29	139.6	180.49	97	178.55	175.50	42.6	3,982	1.07%	大買/
2024/01/26	76.7	177.44	92.8	176.81	176.00	-16.2	3,783	-0.43%
2024/01/25	14	169.25	8.5	169.35	168.50	5.5	3,656	0.15%
2024/01/24	11	172.86	9.2	173.86	171.50	1.8	3,664	0.05%
2024/01/23	35.3	174.05	42	172.88	173.00	-6.7	3,649	-0.18%
2024/01/22	23.2	169.76	29.9	169.67	172.00	-6.6	3,623	-0.18%
2024/01/19	12.5	160.18	1	159.50	161.00	11.5	3,609	0.32%
2024/01/18	7.1	160.94	1	164.50	160.00	6.1	3,614	0.17%
2024/01/17	16.3	162.80	16.1	162.34	163.50	0.2	3,621	0.00%
2024/01/16	8.3	166.99	5.1	166.79	166.50	3.2	3,605	0.09%
2024/01/15	6.1	167.19	10.5	168.77	169.00	-4.4	3,611	-0.12%
2024/01/12	11	166.41	9.2	165.36	164.50	1.8	3,603	0.05%
2024/01/11	5.7	166.36	8.3	168.82	168.00	-2.5	3,607	-0.07%
2024/01/10	6	165.92	2.3	166.20	165.50	3.8	3,605	0.10%
2024/01/09	5	167.30	9.4	167.67	165.50	-4.4	3,618	-0.12%
2024/01/08	28.3	170.92	26.8	170.27	168.50	1.5	3,635	0.04%
2024/01/05	8.6	165.47	12.1	165.38	166.00	-3.5	3,610	-0.10%
2024/01/04	37.1	166.68	20	166.13	164.00	17.1	3,627	0.47%
2024/01/03	34.1	174.50	33	172.92	171.00	1.1	3,602	0.03%
2024/01/02	15.2	183.31	44.2	182.79	182.00	-29	3,536	-0.82%
2023/12/29	13	185.62	27.2	185.38	184.00	-14.2	3,510	-0.40%
2023/12/28	20	188.97	41.1	188.64	186.00	-21.1	3,481	-0.61%
2023/12/27	112.8	188.10	107.8	187.75	190.00	5	3,454	0.14%	大買/大賣/
2023/12/26	36.1	189.96	25.7	189.73	191.00	10.4	3,299	0.31%
2023/12/25	45.1	189.00	32.4	188.96	189.00	12.7	3,261	0.39%
2023/12/22	96.2	188.35	96.5	188.45	189.00	-0.3	3,204	-0.01%
2023/12/21	154.4	183.57	272.1	183.08	187.00	-117.7	3,084	-3.82%	大買/大賣/鉅額交易
2023/12/20	171.1	178.53	67.2	177.08	180.00	103.9	2,826	3.68%	大買/鉅額交易
2023/12/19	5	167.09	5.1	167.83	164.00	-0.1	2,678	0.00%
2023/12/18	20.1	169.40	7	168.00	168.50	13.1	2,651	0.49%
2023/12/15	32.1	172.23	40.1	173.09	172.00	-7.9	2,633	-0.30%
2023/12/14	7.6	169.62	9	168.39	170.00	-1.4	2,593	-0.05%
2023/12/13	6	169.42	7.1	168.89	168.50	-1.1	2,560	-0.04%
2023/12/12	39.2	170.05	44.8	171.71	168.00	-5.6	2,549	-0.22%
2023/12/11	129	171.16	24.1	169.34	168.50	104.9	2,474	4.24%	大買/鉅額交易
2023/12/08	19.2	168.92	13.6	169.43	169.00	5.6	2,438	0.23%
2023/12/07	23.2	168.73	24.1	167.55	166.00	-0.9	2,409	-0.04%
2023/12/06	39	171.62	11	170.59	169.50	28	2,376	1.18%
2023/12/05	19.2	169.95	10.6	169.58	169.50	8.6	2,351	0.37%
2023/12/04	63.6	173.05	54	173.43	172.00	9.5	2,310	0.41%
2023/12/01	40.1	167.10	65.9	167.82	167.50	-25.8	2,252	-1.15%
2023/11/30	35.1	163.60	25.2	163.38	162.50	9.9	2,142	0.46%
2023/11/29	40.4	165.38	30.2	165.81	167.00	10.2	2,094	0.48%
2023/11/28	91.6	162.29	104.3	163.07	165.00	-12.7	2,040	-0.62%	大賣/
2023/11/27	29.4	157.83	64.1	157.55	157.50	-34.7	1,943	-1.79%
2023/11/24	147.5	156.84	128.3	157.34	159.50	19.2	1,876	1.02%	大買/大賣/
2023/11/22	33	147.09	18.3	146.22	148.00	14.7	1,626	0.90%
2023/11/21	16.6	145.51	10	145.60	145.00	6.6	1,605	0.41%
2023/11/20	51.1	144.30	19.2	142.33	142.50	31.9	1,567	2.03%
2023/11/17	13	138.08	6	136.75	137.50	7	1,504	0.47%
2023/11/16	1	135.00	1	134.50	134.50	0	1,492	0.00%
2023/11/15	6	135.75	6	135.58	136.00	0	1,496	0.00%
2023/11/14	0	0.00	1	133.50	135.00	-1	1,485	-0.07%
2023/11/13	10	137.30	10.2	136.87	134.00	-0.2	1,499	-0.01%
2023/11/10	0	0.00	7	131.86	132.00	-7	1,467	-0.48%
2023/11/09	4.2	134.30	1	136.50	133.00	3.2	1,475	0.22%
2023/11/08	5.1	133.91	4	134.88	135.00	1.1	1,480	0.07%
2023/11/07	14.1	132.60	15.2	132.68	132.00	-1.1	1,480	-0.07%
2023/11/06	7.2	127.96	5.1	127.00	128.00	2.1	1,461	0.15%
2023/11/03	7.2	121.23	4	121.63	122.00	3.2	1,439	0.22%
2023/11/02	9.9	120.42	11	120.64	121.50	-1.1	1,466	-0.08%
2023/11/01	2	119.25	4.2	117.68	118.50	-2.1	1,475	-0.14%
2023/10/31	4.4	117.61	4	116.38	115.00	0.4	1,474	0.03%
2023/10/30	6	121.92	0.1	121.50	120.50	5.9	1,478	0.40%
2023/10/27	26.3	119.14	56	119.46	120.50	-29.8	1,486	-2.00%
2023/10/26	9.3	123.22	10.1	123.14	121.00	-0.8	1,480	-0.05%
2023/10/25	2	127.25	1.1	127.95	127.00	0.9	1,510	0.06%
2023/10/24	0	125.21	1.5	124.83	125.50	-1.5	1,544	-0.10%
2023/10/23	8.5	126.98	1.5	127.00	126.00	7	1,580	0.44%
2023/10/20	8	129.37	3	129.00	129.50	5	1,602	0.31%
2023/10/19	3.1	130.16	3	129.50	129.50	0.1	1,631	0.01%
2023/10/18	4.1	132.24	2	132.25	131.00	2.1	1,654	0.12%
2023/10/17	7.1	133.77	9	131.83	132.00	-1.9	1,671	-0.11%
2023/10/16	5.2	133.21	6	133.58	134.00	-0.8	1,706	-0.05%
2023/10/13	12.1	138.39	0	0.00	137.50	12.1	1,718	0.71%
2023/10/12	14.3	141.10	34.1	137.80	142.00	-19.8	1,719	-1.15%
2023/10/11	36.2	138.80	22.1	138.49	135.00	14.1	1,726	0.82%
2023/10/06	21	144.74	2.2	143.27	145.50	18.8	1,766	1.06%
2023/10/05	4	146.38	9.1	146.72	147.00	-5.1	1,867	-0.28%
2023/10/04	4	143.13	6	143.42	143.00	-2	2,068	-0.10%
2023/10/03	6	149.42	9	148.17	146.50	-3	2,201	-0.14%
2023/10/02	15	146.40	4	145.88	145.00	11	2,330	0.47%
2023/09/28	0	144.00	4	143.50	144.50	-4	2,448	-0.16%
2023/09/27	8	141.88	6	142.33	142.00	2	2,613	0.08%
2023/09/26	10	144.55	3	143.00	143.00	7	2,668	0.26%
2023/09/25	1.5	148.81	3.1	148.31	148.00	-1.6	2,731	-0.06%
2023/09/22	8.5	143.38	5.1	143.61	145.50	3.5	2,784	0.12%
2023/09/21	11.1	144.55	5.2	145.08	143.50	5.9	2,858	0.20%
2023/09/20	8.2	147.32	12	147.25	147.00	-3.8	2,878	-0.13%
2023/09/19	6.1	152.65	7	150.79	150.00	-0.9	2,925	-0.03%
2023/09/18	2.1	157.26	2.6	157.00	156.00	-0.6	2,941	-0.02%
2023/09/15	2	158.00	3	158.00	158.00	-1	2,989	-0.03%
2023/09/14	6.2	158.35	5	158.90	159.00	1.2	3,038	0.04%
2023/09/13	2	154.25	4	155.13	156.00	-2	3,114	-0.06%
2023/09/12	2.1	153.58	16.1	155.44	153.50	-14	3,163	-0.44%
2023/09/11	7	159.00	2	156.00	156.00	5	3,258	0.15%
2023/09/08	8.1	162.25	3	162.00	162.00	5.1	3,342	0.15%
2023/09/07	2.1	162.19	5.2	161.47	160.00	-3.1	3,545	-0.09%
2023/09/06	16.5	156.68	16.3	158.04	160.50	0.2	3,892	0.00%
2023/09/05	9.4	160.42	6	160.59	161.50	3.4	4,053	0.08%
2023/09/04	5	156.20	4.1	156.72	157.00	0.9	4,157	0.02%
2023/09/01	5.1	155.73	6	155.33	155.50	-0.9	4,221	-0.02%
2023/08/31	10.4	154.30	6	155.33	155.50	4.4	4,289	0.10%
2023/08/30	6.1	151.19	3	152.67	151.00	3.1	4,327	0.07%
2023/08/29	2.1	149.00	3.1	148.85	150.00	-1	4,484	-0.02%
2023/08/28	5.1	146.82	2	148.25	146.50	3.1	4,559	0.07%
2023/08/25	1	147.50	11	145.50	146.50	-10	4,685	-0.21%
2023/08/24	2	143.75	4	143.75	144.50	-2	4,842	-0.04%
2023/08/23	4	146.00	1	147.50	145.00	3	4,912	0.06%
2023/08/22	0.1	147.17	3	147.33	147.00	-2.9	5,011	-0.06%
2023/08/21	2	147.00	6	146.83	147.50	-4	5,048	-0.08%
2023/08/18	4.2	149.26	1	149.00	147.50	3.2	5,123	0.06%
2023/08/17	7	146.26	7.4	148.43	151.00	-0.4	5,153	-0.01%
2023/08/16	6.1	147.64	4.4	148.16	148.50	1.7	5,175	0.03%
2023/08/15	6.8	147.59	26	146.83	147.50	-19.2	5,244	-0.37%
2023/08/14	7.1	147.81	11.8	148.51	147.50	-4.6	5,382	-0.09%
2023/08/11	27.2	152.64	57	151.66	152.00	-29.8	5,447	-0.55%
2023/08/10	54.6	159.32	48.9	156.80	155.00	5.7	5,494	0.10%
2023/08/09	15.1	160.30	5	162.30	159.50	10.1	5,560	0.18%
2023/08/08	45	164.69	33	163.97	162.50	12	5,626	0.21%
2023/08/07	28.1	162.58	11.1	162.86	162.50	17	5,738	0.30%
2023/08/04	25.1	158.74	23	159.20	163.00	2.1	5,905	0.03%
2023/08/02	16.5	159.64	18.2	160.49	157.50	-1.7	6,067	-0.03%
2023/08/01	5	161.29	4.8	161.38	158.50	0.2	6,146	0.00%
2023/07/31	48.2	163.12	15	163.50	161.00	33.2	6,335	0.52%
2023/07/28	26	164.46	19.2	163.64	166.50	6.8	6,543	0.10%
2023/07/27	22.1	160.78	14	159.86	164.00	8.1	6,932	0.12%
2023/07/26	57.3	161.09	33.8	158.52	157.00	23.5	7,101	0.33%
2023/07/25	18.3	164.04	15.6	163.76	165.00	2.7	7,402	0.04%
2023/07/24	29.3	164.31	27.1	163.52	163.00	2.2	7,605	0.03%
2023/07/21	40.4	166.53	23.2	167.11	167.50	17.2	7,798	0.22%
2023/07/20	19.3	169.99	15	170.47	169.50	4.3	8,084	0.05%
2023/07/19	37.9	171.58	32.6	171.43	171.50	5.3	8,296	0.06%
2023/07/18	24.8	173.59	39	173.39	172.00	-14.2	8,703	-0.16%
2023/07/17	22.2	176.78	18.1	177.11	176.50	4.2	8,842	0.05%
2023/07/14	39	178.71	45	179.92	177.00	-6.1	8,947	-0.07%
2023/07/13	74.8	181.08	74	180.93	178.50	0.8	9,155	0.01%
2023/07/12	112.4	187.45	95.4	187.90	182.50	17	9,582	0.18%	大買/
2023/07/11	125.3	192.76	150.6	193.15	192.00	-25.3	9,750	-0.26%	大買/大賣/
2023/07/10	84.2	186.71	111.2	186.66	186.00	-27	9,716	-0.28%	大賣/
2023/07/07	86.5	179.74	55	179.14	181.00	31.5	9,930	0.32%
2023/07/06	51.5	183.47	104.5	184.71	186.00	-53	10,098	-0.52%	大賣/
2023/07/05	71	183.44	114.5	183.19	182.00	-43.5	10,435	-0.42%	大賣/
2023/07/04	45.5	177.64	235	177.76	178.00	-189.5	10,587	-1.79%	大賣/鉅額交易
2023/07/03	47.2	176.97	75.3	178.19	175.00	-28.1	10,700	-0.26%
2023/06/30	39.5	175.05	32.3	174.45	177.00	7.2	10,678	0.07%
2023/06/29	45.1	173.41	46.4	174.43	172.00	-1.3	10,648	-0.01%
2023/06/28	24.4	171.76	18	171.31	170.50	6.4	10,581	0.06%
2023/06/27	23.9	174.45	19.1	175.60	171.50	4.7	10,597	0.04%
2023/06/26	16.1	173.89	16.1	173.53	174.50	0.1	10,547	0.00%
2023/06/21	30.2	175.39	25	175.54	175.00	5.2	10,541	0.05%
2023/06/20	40.3	177.76	39.4	178.54	176.00	1	10,498	0.01%
2023/06/19	53.4	179.81	42.6	179.47	181.00	10.9	10,452	0.10%
2023/06/16	23.1	184.59	24.4	185.21	184.00	-1.3	10,375	-0.01%
2023/06/15	43.3	186.63	195.6	186.29	184.50	-152.3	10,331	-1.47%	大賣/鉅額交易
2023/06/14	63.3	184.09	187.9	183.27	186.50	-124.6	10,236	-1.22%	大賣/鉅額交易
2023/06/13	194.5	187.17	242.7	184.29	183.00	-48.2	10,153	-0.47%	大買/大賣/
2023/06/12	399.4	193.71	202.4	193.55	191.00	196.9	9,945	1.98%	大買/大賣/鉅額交易
2023/06/09	80.6	180.07	89	180.20	180.50	-8.4	9,598	-0.09%
2023/06/08	32.2	174.47	63.3	175.08	175.50	-31.1	9,416	-0.33%
2023/06/07	28	168.54	38.3	168.82	171.00	-10.3	9,315	-0.11%
2023/06/06	37.9	165.46	16	166.25	164.50	21.9	9,266	0.24%
2023/06/05	56.4	173.02	36	172.10	170.50	20.4	9,210	0.22%
2023/06/02	228.4	180.08	212.3	176.18	174.00	16.1	9,240	0.17%	大買/大賣/
2023/06/01	31.6	175.11	41.4	176.73	178.00	-9.8	9,102	-0.11%
2023/05/31	111	176.67	85	176.26	174.00	26	9,047	0.29%	大買/
2023/05/30	144.4	175.36	83.3	174.99	174.50	61.1	8,946	0.68%	大買/
2023/05/29	26.3	166.85	40.8	168.41	170.00	-14.5	8,829	-0.16%
2023/05/26	46.6	164.27	45.1	164.74	161.00	1.5	8,912	0.02%
2023/05/25	23	168.15	23	168.30	167.00	0	8,939	0.00%
2023/05/24	36	171.08	35	171.31	168.00	1	8,972	0.01%
2023/05/23	28.1	170.93	14.1	171.11	169.00	14	9,168	0.15%
2023/05/22	22.2	170.18	22.1	170.79	171.50	0.1	9,301	0.00%
2023/05/19	40.1	169.90	37.1	169.35	169.00	3	9,282	0.03%
2023/05/18	147.5	171.94	114.2	172.64	172.00	33.3	9,219	0.36%	大買/大賣/
2023/05/17	115.1	165.10	48.3	164.87	166.50	66.9	9,089	0.74%	大買/
2023/05/16	55.4	163.62	49.5	161.76	160.50	5.9	9,026	0.07%
2023/05/15	99.3	165.02	69	164.46	163.00	30.2	8,991	0.34%
2023/05/12	81.1	170.01	54	169.21	172.00	27.1	8,994	0.30%
2023/05/11	160.1	171.49	215	170.70	168.50	-54.9	9,073	-0.60%	大買/大賣/
2023/05/10	98	175.39	127.2	175.57	174.50	-29.2	8,986	-0.32%	大賣/
2023/05/09	119.1	171.95	138.1	171.92	175.00	-19	8,819	-0.22%	大買/大賣/
2023/05/08	106.1	174.29	81	174.07	173.50	25.1	8,661	0.29%	大買/
2023/05/05	194	173.01	171.1	172.38	171.00	22.9	8,602	0.27%	大買/大賣/
2023/05/04	253.4	171.77	143	172.67	169.00	110.4	8,483	1.30%	大買/大賣/鉅額交易
2023/05/03	474.7	182.73	453	184.28	177.00	21.7	8,314	0.26%	大買/大賣/
2023/05/02	260	179.73	161.4	184.94	187.50	98.6	7,956	1.24%	大買/大賣/
2023/04/28	371	167.87	339.6	166.93	170.50	31.4	7,796	0.40%	大買/大賣/
2023/04/27	188.2	159.70	160.8	159.82	158.00	27.4	7,464	0.37%	大買/大賣/
2023/04/26	131.1	164.76	181.5	165.51	167.00	-50.3	7,261	-0.69%	大買/大賣/
2023/04/25	158.6	172.26	224.5	169.90	169.00	-65.9	7,084	-0.93%	大買/大賣/
2023/04/24	145.7	179.93	174	179.91	179.00	-28.3	6,806	-0.42%	大買/大賣/
2023/04/21	428.2	178.34	557.2	179.31	177.50	-128.9	6,606	-1.95%	大買/大賣/鉅額交易
2023/04/20	197.1	176.63	109.6	173.73	172.50	87.6	6,320	1.39%	大買/大賣/
2023/04/19	122.1	179.62	124.2	180.25	182.50	-2.1	6,241	-0.03%	大買/大賣/
2023/04/18	216.3	181.86	198	181.03	179.00	18.3	6,223	0.29%	大買/大賣/
2023/04/17	250.1	180.43	317.4	182.82	179.50	-67.4	6,223	-1.08%	大買/大賣/
2023/04/14	107.8	164.57	103.4	164.99	171.00	4.4	5,844	0.08%	大買/大賣/
2023/04/13	161.3	163.43	100.2	162.99	163.00	61.1	5,569	1.10%	大買/
2023/04/12	305.2	167.47	222.1	166.77	165.00	83.2	5,449	1.53%	大買/大賣/
2023/04/11	144.6	155.31	179.2	156.84	165.00	-34.7	5,282	-0.66%	大買/大賣/
2023/04/10	402.6	150.65	338	151.16	150.00	64.6	5,191	1.24%	大買/大賣/
2023/04/07	149	143.88	197.6	144.36	147.50	-48.6	4,778	-1.02%	大買/大賣/
2023/04/06	46	132.20	80.2	132.55	134.50	-34.2	4,473	-0.76%
2023/03/31	18.2	125.68	23.1	125.07	125.50	-4.8	4,315	-0.11%
2023/03/30	17.5	122.69	4.1	123.51	122.00	13.4	4,280	0.31%
2023/03/29	22	121.50	7	120.14	121.00	15	4,263	0.35%
2023/03/28	24.7	122.27	23	122.35	122.00	1.7	4,247	0.04%
2023/03/27	7	127.86	3.3	127.50	127.00	3.7	4,215	0.09%
2023/03/24	9.1	130.00	10.2	129.81	129.00	-1.1	4,236	-0.03%
2023/03/23	3.1	128.18	3.5	128.64	128.00	-0.4	4,220	-0.01%
2023/03/22	17	129.12	5.6	129.46	129.00	11.4	4,233	0.27%
2023/03/21	36	128.93	0.3	129.50	128.00	35.7	4,245	0.84%
2023/03/20	5	129.80	2.2	129.73	129.50	2.8	4,251	0.07%
2023/03/17	4	128.62	5.1	128.50	129.50	-1.1	4,261	-0.02%
2023/03/16	3.4	125.41	1	125.00	125.00	2.4	4,274	0.06%
2023/03/15	2	127.50	9	127.56	126.50	-7	4,298	-0.16%
2023/03/14	5.4	127.78	4	127.13	126.50	1.4	4,323	0.03%
2023/03/13	2.3	126.65	7	127.28	129.00	-4.7	4,349	-0.11%
2023/03/10	29.2	131.17	25	129.96	129.00	4.2	4,432	0.09%
2023/03/09	6.1	133.91	8	134.38	133.00	-1.9	4,469	-0.04%
2023/03/08	20.1	134.62	10	135.00	135.50	10.1	4,519	0.22%
2023/03/07	35.1	136.36	70.4	136.75	134.50	-35.3	4,634	-0.76%
2023/03/06	7	133.00	8	133.19	132.50	-1	4,662	-0.02%
2023/03/03	10.3	130.89	3	133.00	131.00	7.3	4,830	0.15%
2023/03/02	15.1	131.63	13	131.73	131.50	2.1	5,015	0.04%
2023/03/01	12	130.17	9	130.67	130.50	3	5,130	0.06%
2023/02/24	120.9	133.16	49.1	132.25	132.50	71.9	5,129	1.40%	大買/
2023/02/23	61.1	143.15	51.1	142.60	141.00	10	5,029	0.20%
2023/02/22	21.2	136.05	21.5	136.65	135.50	-0.3	4,944	-0.01%
2023/02/21	102.1	142.64	84	142.93	141.50	18.1	4,913	0.37%	大買/
2023/02/20	26.6	135.56	54	137.03	140.50	-27.4	4,701	-0.58%
2023/02/17	15.5	127.02	16	126.28	128.00	-0.6	4,736	-0.01%
2023/02/16	1	128.50	32	127.91	129.00	-31	4,898	-0.63%
2023/02/15	15.1	127.13	4	126.25	126.50	11.1	4,976	0.22%
2023/02/14	4	127.75	4	128.25	127.50	0	5,000	0.00%
2023/02/13	18.4	128.86	9	128.06	126.00	9.4	5,051	0.19%
2023/02/10	22.4	133.51	14	137.21	131.50	8.4	5,104	0.16%
2023/02/09	62.1	138.99	95.7	139.06	138.00	-33.6	5,072	-0.66%
2023/02/08	21	134.17	34	135.09	135.00	-13	5,066	-0.26%
2023/02/07	6	130.58	3.2	130.50	130.50	2.8	5,063	0.06%
2023/02/06	16.5	131.18	1	132.00	131.50	15.5	5,105	0.30%
2023/02/03	28.1	132.96	26	132.00	130.50	2.1	5,172	0.04%
2023/02/02	65	136.11	42	135.95	135.50	23	5,197	0.44%
2023/02/01	27	133.00	24.5	132.58	136.00	2.5	5,211	0.05%
2023/01/31	38	130.63	36	130.32	130.50	2	5,186	0.04%
2023/01/30	21	129.57	15	130.53	129.50	6	5,131	0.12%
2023/01/17	29.1	125.20	28.2	125.16	124.50	0.9	5,100	0.02%
2023/01/16	29.1	126.47	38	127.32	128.00	-8.9	5,105	-0.17%
2023/01/13	39.1	127.62	39.7	127.23	125.00	-0.6	5,083	-0.01%
2023/01/12	35	129.03	30.4	129.13	127.50	4.6	5,045	0.09%
2023/01/11	22	128.59	14.4	128.47	129.00	7.6	5,006	0.15%
2023/01/10	74.2	129.82	88	129.61	128.00	-13.8	4,990	-0.28%
2023/01/09	70.2	127.61	43	126.53	127.00	27.2	4,837	0.56%
2023/01/06	98.5	125.14	97	124.79	127.50	1.5	4,752	0.03%
2023/01/05	113.5	127.07	138	127.04	126.00	-24.5	4,648	-0.53%	大買/大賣/
2023/01/04	82.1	119.44	81.6	118.95	119.50	0.5	4,406	0.01%
2023/01/03	26	113.37	34	112.22	113.50	-8	4,278	-0.19%
2022/12/30	73.3	111.60	63	112.44	112.50	10.3	4,269	0.24%
2022/12/29	94.7	116.16	81	116.46	111.50	13.7	4,260	0.32%
2022/12/28	102.4	122.53	92.2	122.64	123.50	10.2	4,152	0.24%	大買/
2022/12/27	19	118.50	30.3	120.48	122.00	-11.3	3,960	-0.28%
2022/12/26	8.4	111.59	9	111.94	111.00	-0.6	3,949	-0.02%
2022/12/23	9	110.22	4	111.15	113.50	5	3,979	0.12%
2022/12/22	11	111.50	1	112.00	111.00	10	3,984	0.25%
2022/12/21	3.2	111.92	3.3	109.54	109.50	-0.1	3,990	0.00%
2022/12/20	5.1	114.43	7.2	114.21	110.00	-2.1	3,998	-0.05%
2022/12/19	5.1	116.77	10	117.95	115.50	-4.9	4,002	-0.12%
2022/12/16	11.1	116.00	9	115.83	116.00	2.1	4,009	0.05%
2022/12/15	4.1	121.01	1	121.50	120.00	3.1	3,983	0.08%
2022/12/14	6	121.67	35.2	122.12	123.00	-29.2	3,985	-0.73%
2022/12/13	16.1	120.12	8.2	119.89	118.50	7.9	3,964	0.20%
2022/12/12	1.1	120.00	9.1	120.49	122.00	-8	3,957	-0.20%
2022/12/09	16	121.94	17	122.42	122.00	-1	3,963	-0.02%
2022/12/08	14.1	122.21	8.4	121.73	122.00	5.8	3,952	0.15%
2022/12/07	13.7	123.57	29	123.91	124.00	-15.3	3,949	-0.39%
2022/12/06	14.9	128.09	5.2	128.65	126.00	9.7	3,931	0.25%
2022/12/05	6.2	131.66	7.2	130.93	131.00	-1	3,909	-0.03%
2022/12/02	44.6	133.23	40.7	133.76	130.50	3.9	3,879	0.10%
2022/12/01	20.7	129.95	31	130.31	130.00	-10.3	3,783	-0.27%
2022/11/30	30.3	129.76	29	129.33	128.50	1.3	3,733	0.04%
2022/11/29	57.7	133.85	51.5	132.87	132.50	6.2	3,683	0.17%
2022/11/28	36.1	132.29	60.3	132.34	135.50	-24.2	3,547	-0.68%
2022/11/25	117.1	129.21	96.6	128.79	129.50	20.5	3,445	0.59%	大買/
2022/11/24	67	126.78	68.3	126.41	127.50	-1.3	3,258	-0.04%
2022/11/23	44.1	117.69	47.3	118.83	120.00	-3.1	3,051	-0.10%
2022/11/22	20	112.38	22	113.25	114.00	-2	2,914	-0.07%
2022/11/21	17.1	113.21	25	113.94	111.00	-8	2,873	-0.28%
2022/11/18	6	113.75	8.2	112.91	111.00	-2.2	2,817	-0.08%
2022/11/17	18.2	114.69	6	113.92	115.00	12.2	2,782	0.44%
2022/11/16	15.2	112.53	12	112.42	113.50	3.2	2,741	0.12%
2022/11/15	89.7	115.25	53	115.08	114.50	36.7	2,691	1.36%
2022/11/14	51	113.96	75.2	115.76	117.50	-24.2	2,501	-0.97%
2022/11/11	64	109.21	62	109.24	107.00	2	2,329	0.09%
2022/11/10	7	104.21	9	105.06	105.00	-2	2,243	-0.09%
2022/11/09	34	106.69	35	106.97	106.00	-1	2,234	-0.04%
2022/11/08	141	106.34	63.1	105.58	103.50	77.9	2,208	3.53%	大買/
2022/11/07	19.2	105.43	21.5	106.26	106.00	-2.4	2,136	-0.11%
2022/11/04	98.1	105.75	113	106.06	105.00	-14.9	2,084	-0.72%	大賣/
2022/11/03	42	99.96	26.2	101.68	103.50	15.8	1,955	0.81%
2022/11/02	27	101.35	18	101.03	100.00	9	1,912	0.47%
2022/11/01	50.1	101.54	65	100.74	101.00	-14.9	1,866	-0.80%
2022/10/31	12	91.01	20.1	92.24	95.40	-8.1	1,793	-0.45%
2022/10/28	34.6	91.75	20	91.49	89.80	14.6	1,731	0.84%
2022/10/27	4	95.15	9.1	94.62	97.10	-5.1	1,639	-0.31%
2022/10/26	0	90.00	2	90.30	89.20	-2	1,601	-0.12%
2022/10/25	9.1	90.03	4.1	90.35	89.10	5	1,587	0.31%
2022/10/24	1	96.23	3.1	96.26	93.70	-2	1,591	-0.13%
2022/10/21	7.1	92.98	2	91.55	90.60	5.1	1,592	0.32%
2022/10/20	3	97.34	3.4	96.90	95.70	-0.4	1,601	-0.02%
2022/10/19	3	98.50	4.4	98.72	97.70	-1.4	1,619	-0.09%
2022/10/18	16	97.04	14	96.82	96.50	2	1,642	0.12%
2022/10/17	4	94.13	4	94.68	98.20	0	1,661	0.00%
2022/10/14	22	96.64	8.3	96.65	97.00	13.8	1,653	0.83%
2022/10/13	5.7	91.16	5	91.00	88.20	0.6	1,657	0.04%
2022/10/12	7	93.21	5	94.36	94.10	2	1,651	0.12%
2022/10/11	4.5	96.87	3	97.37	95.10	1.5	1,654	0.09%
2022/10/07	2	102.25	1	103.50	102.00	1	1,691	0.06%
2022/10/06	12	106.42	14	106.68	104.50	-2	1,744	-0.11%
2022/10/05	67	106.37	52	105.92	103.50	15	1,748	0.86%
2022/10/04	13	102.42	14	102.68	103.00	-1	1,729	-0.06%
2022/10/03	18	99.35	18.5	100.87	100.50	-0.5	1,718	-0.03%
2022/09/30	3.1	92.61	8	95.29	97.50	-4.9	1,726	-0.28%
2022/09/29	8.1	96.04	4.1	94.77	93.90	4	1,738	0.23%
2022/09/28	7.2	100.40	6	98.29	96.80	1.2	1,775	0.07%
2022/09/27	4	100.75	42	99.57	102.50	-38	1,793	-2.12%
2022/09/26	2.3	101.98	2.6	101.43	100.50	-0.3	1,818	-0.02%
2022/09/23	3.1	108.00	14	107.32	108.00	-10.9	1,844	-0.59%
2022/09/22	5	112.30	0	0.00	112.50	5	1,853	0.27%
2022/09/21	0	0.00	12	112.50	113.00	-12	1,862	-0.64%
2022/09/20	1	112.50	1	114.50	113.00	0	1,857	0.00%
2022/09/19	2.4	113.24	25	112.28	112.00	-22.6	1,866	-1.21%
2022/09/16	9.1	115.73	16	114.38	115.00	-6.9	1,859	-0.37%
2022/09/15	5	119.30	3.2	120.46	118.50	1.8	1,867	0.09%
2022/09/14	5.1	118.01	3	119.34	119.50	2.1	1,876	0.11%
2022/09/13	6.1	125.24	9	125.33	124.00	-3	1,868	-0.16%
2022/09/12	1	128.00	2	129.75	128.00	-1	1,874	-0.05%
2022/09/08	2	126.75	0	0.00	127.00	2	1,903	0.11%
2022/09/07	3	126.50	3	127.83	127.00	0	1,919	0.00%
2022/09/06	3.2	131.21	4.4	130.05	129.50	-1.2	1,931	-0.06%
2022/09/05	10.3	130.04	8	127.94	128.50	2.3	1,953	0.12%
2022/09/02	6	136.00	2	136.75	135.00	4	1,971	0.20%
2022/09/01	4	137.50	1	139.00	136.50	3	1,986	0.15%
2022/08/31	1	140.50	8	139.88	140.50	-7	1,988	-0.35%
2022/08/30	5.1	135.80	5.1	136.50	136.50	0	2,027	0.00%
2022/08/29	5	136.30	0	0.00	135.00	5	2,061	0.24%
2022/08/26	6	143.42	4	144.88	142.50	2	2,078	0.10%
2022/08/25	3	146.00	5	147.10	146.00	-2	2,107	-0.09%
2022/08/24	3	146.00	2	146.50	144.00	1	2,179	0.05%
2022/08/23	3	142.50	1	143.50	143.00	2	2,251	0.09%
2022/08/22	6	146.92	5	143.30	142.50	1	2,276	0.04%
2022/08/19	4.2	147.48	4.4	148.35	146.00	-0.2	2,272	-0.01%
2022/08/18	7.1	144.54	9	144.78	146.50	-1.9	2,277	-0.08%
2022/08/17	8.1	145.33	4	145.50	145.00	4.1	2,264	0.18%
2022/08/16	13.3	149.07	16.1	149.22	146.00	-2.8	2,269	-0.12%
2022/08/15	20.1	147.78	21.4	148.57	149.50	-1.3	2,261	-0.06%
2022/08/12	13	141.38	8.3	140.62	141.50	4.7	2,226	0.21%
2022/08/11	37	135.89	9	135.72	135.50	28	2,227	1.26%
2022/08/10	9.1	132.50	5	132.80	132.50	4.1	2,239	0.18%
2022/08/09	9	138.89	6	139.08	138.50	3	2,241	0.13%
2022/08/08	3.1	141.72	4	141.25	142.00	-0.9	2,273	-0.04%
2022/08/05	12	136.46	5	138.80	138.00	7	2,282	0.31%
2022/08/04	3.1	133.84	3.4	134.23	133.50	-0.3	2,318	-0.01%
2022/08/03	1	133.50	1	135.50	134.50	0	2,366	0.00%
2022/08/02	2.1	133.76	2	134.00	134.50	0.1	2,414	0.00%
2022/08/01	1	138.00	1	138.00	137.50	0	2,439	0.00%
2022/07/29	8	141.50	2.5	143.20	141.50	5.5	2,486	0.22%
2022/07/28	4	134.50	6	134.92	138.00	-2	2,573	-0.08%
2022/07/27	9	137.17	37	136.77	139.00	-28	2,654	-1.05%
2022/07/26	4.4	138.99	5.2	136.21	135.50	-0.8	2,718	-0.03%
2022/07/25	13	145.77	7	143.36	141.00	6	2,804	0.21%
2022/07/22	38.6	154.85	38.1	153.30	153.00	0.5	2,855	0.02%
2022/07/21	5.5	143.18	11	143.59	145.00	-5.5	2,868	-0.19%
2022/07/20	9	139.28	10.1	141.59	139.00	-1.1	2,903	-0.04%
2022/07/19	2	136.50	5	138.70	136.50	-3	2,934	-0.10%
2022/07/18	3.1	136.82	11	135.82	138.00	-7.9	3,037	-0.26%
2022/07/15	11.1	134.41	11.2	135.39	136.00	-0.2	3,161	0.00%
2022/07/14	20.1	130.94	18.1	128.90	132.00	2	3,202	0.06%
2022/07/13	10.1	125.30	12.3	128.03	123.00	-2.2	3,218	-0.07%
2022/07/12	18	123.61	8	125.38	125.50	10	3,213	0.31%
2022/07/11	3	131.67	6	132.75	133.00	-3	3,215	-0.09%
2022/07/08	3	132.17	8.6	134.21	134.50	-5.6	3,316	-0.17%
2022/07/07	16.1	126.12	7	125.29	130.00	9.1	3,380	0.27%
2022/07/06	16	126.62	14	128.18	125.00	2	3,477	0.06%
2022/07/05	4.1	132.75	6.2	132.98	134.00	-2.1	3,527	-0.06%
2022/07/04	14.3	134.63	10.6	133.06	130.50	3.7	3,546	0.11%
2022/07/01	12.1	149.43	300	149.71	142.50	-287.9	3,539	-8.13%	大賣/鉅額交易
2022/06/30	12.3	165.20	17.3	162.17	158.00	-5.1	3,560	-0.14%
2022/06/29	5.1	173.76	0.1	174.00	175.00	5	3,593	0.14%
2022/06/28	8	180.25	9	179.78	180.50	-1	3,619	-0.03%
2022/06/27	4.3	180.10	5.1	180.42	182.00	-0.8	3,621	-0.02%
2022/06/24	6.1	174.50	2	174.00	172.50	4.1	3,612	0.11%
2022/06/23	11.2	175.26	7.2	175.15	173.00	3.9	3,616	0.11%
2022/06/22	4.2	180.73	4	177.63	177.50	0.2	3,595	0.00%
2022/06/21	8.2	184.40	9.3	184.29	187.50	-1.1	3,589	-0.03%
2022/06/20	6.5	183.46	4.1	184.68	179.00	2.4	3,580	0.07%
2022/06/17	24.7	190.93	15	188.93	191.00	9.7	3,556	0.27%
2022/06/16	7.2	203.38	7	202.36	198.50	0.2	3,518	0.00%
2022/06/15	10.2	205.25	6.2	205.00	200.50	4	3,508	0.11%
2022/06/14	8.4	202.06	14.1	203.78	206.50	-5.7	3,502	-0.16%
2022/06/13	14.1	207.46	10	207.90	205.50	4.1	3,474	0.12%
2022/06/10	3	217.33	16	217.35	221.00	-13	3,455	-0.38%
2022/06/09	20	217.50	2	217.25	217.50	18	3,443	0.52%
2022/06/08	33	220.77	28	220.70	218.50	5	3,448	0.14%
2022/06/07	32.1	221.62	20	221.83	221.00	12.1	3,425	0.35%
2022/06/06	4	218.74	17	220.97	222.50	-13	3,405	-0.38%
2022/06/02	17.2	220.19	15	217.90	217.00	2.2	3,412	0.06%
2022/06/01	39.3	223.98	61.1	224.71	222.50	-21.8	3,396	-0.64%
2022/05/31	52.1	219.06	29.6	219.09	217.50	22.5	3,324	0.68%
2022/05/30	11.2	209.11	18.2	210.67	212.00	-6.9	3,245	-0.21%
2022/05/27	1	201.50	5.2	200.25	201.00	-4.2	3,222	-0.13%
2022/05/26	10.1	201.07	13.4	200.45	197.00	-3.3	3,223	-0.10%
2022/05/25	6	204.42	2	204.25	204.50	4	3,244	0.12%
2022/05/24	12.3	208.32	5	203.50	203.50	7.3	3,278	0.22%
2022/05/23	5.1	210.11	17.2	210.32	210.50	-12	3,276	-0.37%
2022/05/20	20	208.35	6	207.33	206.50	14	3,256	0.43%
2022/05/19	11	209.05	22.4	205.58	211.50	-11.4	3,248	-0.35%
2022/05/18	13.1	210.30	6	209.50	206.50	7.1	3,249	0.22%
2022/05/17	7.1	207.93	8	209.88	212.00	-0.9	3,231	-0.03%
2022/05/16	35.4	212.44	21.1	207.72	206.00	14.3	3,210	0.44%
2022/05/13	16.3	214.85	11	215.77	215.00	5.3	3,171	0.17%
2022/05/12	24.1	212.97	37.1	213.77	210.50	-13	3,154	-0.41%
2022/05/11	31.2	214.99	16	215.41	213.00	15.2	3,102	0.49%
2022/05/10	32	211.78	57.3	208.12	218.00	-25.3	3,046	-0.83%
2022/05/09	27.1	208.98	27	209.31	208.00	0	2,991	0.00%
2022/05/06	39.3	215.22	31.4	215.45	214.50	7.9	2,954	0.27%
2022/05/05	136.4	226.94	102.7	224.85	225.00	33.7	2,910	1.16%	大買/大賣/
2022/05/04	29.2	214.21	37.1	215.83	220.00	-8	2,791	-0.28%
2022/05/03	50.1	205.66	44	207.02	210.00	6.1	2,690	0.23%
2022/04/29	248	204.76	68.1	205.39	202.50	179.9	2,624	6.86%	大買/鉅額交易
2022/04/28	208.1	201.94	33.8	198.88	201.00	174.3	2,508	6.95%	大買/鉅額交易
2022/04/27	32	185.56	26.5	185.43	186.50	5.6	2,447	0.23%
2022/04/26	15	198.80	13.1	196.91	195.00	1.9	2,388	0.08%
2022/04/25	124.4	203.83	25.1	203.51	199.00	99.2	2,345	4.23%	大買/
2022/04/22	91.2	217.39	56.1	216.34	215.50	35.1	2,295	1.53%
2022/04/21	82.1	216.00	93.7	215.84	216.00	-11.7	2,178	-0.54%
2022/04/20	14.2	208.37	30.1	208.50	205.00	-15.9	2,026	-0.78%
2022/04/19	29	200.47	15.1	198.54	203.50	14	1,946	0.72%
2022/04/18	41	190.87	9	191.89	194.00	32	1,877	1.70%
2022/04/15	25.1	194.43	24.1	196.41	194.00	1	1,831	0.05%
2022/04/14	81.2	205.49	50	205.74	203.00	31.2	1,787	1.75%
2022/04/13	32.1	202.17	44.2	200.18	202.00	-12.1	1,670	-0.72%
2022/04/12	56.1	197.31	89.1	203.81	201.00	-32.9	1,570	-2.10%
2022/04/11	32	192.19	42	192.85	188.50	-10	1,427	-0.70%
2022/04/08	26	188.38	31.2	188.95	192.50	-5.2	1,328	-0.39%
2022/04/07	12.1	176.74	7.1	177.85	175.00	5.1	1,274	0.40%
2022/04/06	25.1	184.72	30.2	185.11	178.50	-5.1	1,241	-0.41%
2022/04/01	40.4	191.20	28.2	193.06	193.00	12.2	1,176	1.04%
2022/03/31	20.2	190.41	14.2	191.45	190.00	6	1,118	0.53%
2022/03/30	0	0.00	4	182.50	181.50	-4	1,095	-0.37%
2022/03/29	0.2	177.00	1	176.00	176.50	-0.8	1,102	-0.07%
2022/03/28	7	171.50	8	172.13	174.50	-1	1,116	-0.09%
2022/03/25	6.1	179.85	2	181.50	179.00	4.1	1,125	0.36%
2022/03/24	9.1	180.60	7.1	180.42	182.00	2	1,189	0.17%
2022/03/23	2	186.25	2	187.00	186.50	0	1,192	0.00%
2022/03/22	1	187.50	1	184.51	184.50	0	1,226	0.00%
2022/03/21	12	185.92	12	185.13	184.50	0	1,242	0.00%
2022/03/18	3.1	179.61	2.3	181.88	184.50	0.8	1,272	0.06%
2022/03/17	4	181.00	5.3	180.77	180.00	-1.3	1,275	-0.10%
2022/03/16	1	175.00	0	0.00	175.00	1	1,274	0.08%
2022/03/15	10.1	178.69	4.2	175.10	174.00	5.9	1,284	0.46%
2022/03/14	4.1	187.37	2.2	185.70	186.00	1.9	1,285	0.15%
2022/03/11	10	187.60	4.1	188.37	188.50	6	1,302	0.46%
2022/03/10	6.3	193.12	14	193.82	195.50	-7.7	1,319	-0.58%
2022/03/09	2	180.51	2	181.50	180.00	0	1,318	0.00%
2022/03/08	15.6	184.88	10.1	180.91	178.50	5.5	1,312	0.42%
2022/03/07	11.6	199.28	2.2	199.77	193.00	9.4	1,294	0.73%
2022/03/04	13	210.88	10	212.10	210.00	3	1,291	0.23%
2022/03/03	3.7	216.46	2	218.50	215.50	1.7	1,309	0.13%
2022/03/02	3.1	216.04	2	215.50	216.50	1.1	1,342	0.08%
2022/03/01	7.1	217.11	4	218.88	220.00	3.1	1,365	0.23%
2022/02/25	27	215.13	31.1	215.16	213.50	-4.1	1,381	-0.30%
2022/02/24	14.1	216.77	9	220.78	211.00	5.1	1,364	0.38%
2022/02/23	4.1	213.69	14	218.04	218.00	-10	1,346	-0.74%
2022/02/22	10	213.85	6.2	213.87	214.00	3.8	1,366	0.28%
2022/02/21	4.1	212.26	3	212.83	213.50	1.1	1,421	0.08%
2022/02/18	11.5	214.06	3	214.17	216.00	8.5	1,552	0.55%
2022/02/16	9	222.44	2	222.01	220.00	7	1,649	0.42%
2022/02/15	3.1	222.55	3	224.50	221.00	0.1	1,689	0.01%
2022/02/14	5.4	223.08	0	0.00	221.50	5.4	1,696	0.32%
2022/02/11	2.2	233.19	3	234.33	232.50	-0.8	1,686	-0.05%
2022/02/10	4.1	235.14	7.1	238.11	236.00	-3	1,687	-0.18%
2022/02/09	2.2	234.68	3.1	236.40	239.00	-0.9	1,689	-0.05%
2022/02/08	5.5	232.92	3	234.00	230.50	2.5	1,691	0.15%
2022/02/07	6	229.67	5.1	229.71	235.50	0.9	1,701	0.05%
2022/01/26	2.1	220.29	12.1	221.07	221.00	-10.1	1,695	-0.59%
2022/01/25	13.1	221.39	10	222.85	219.50	3.1	1,711	0.18%
2022/01/24	7.4	222.30	17.1	226.68	227.50	-9.7	1,730	-0.56%
2022/01/21	3.2	239.11	1	242.00	235.50	2.2	1,759	0.12%
2022/01/20	11.2	248.66	10.2	249.41	243.00	1	1,846	0.06%
2022/01/19	3.8	244.55	1	246.00	243.00	2.8	2,001	0.14%
2022/01/18	5	250.16	5.4	248.46	249.50	-0.4	2,095	-0.02%
2022/01/17	3.1	243.11	13.1	245.93	248.00	-10	2,228	-0.45%
2022/01/14	2.1	238.66	1	237.00	236.50	1.1	2,289	0.05%
2022/01/13	0.3	241.30	2.4	240.75	240.50	-2.1	2,301	-0.09%
2022/01/12	11.3	242.70	4	242.75	240.00	7.3	2,317	0.32%
2022/01/11	7.3	251.99	4	251.88	247.50	3.3	2,313	0.14%
2022/01/10	1.2	249.74	1.5	251.03	251.00	-0.3	2,308	-0.02%
2022/01/07	6.5	251.27	9.2	249.96	254.50	-2.7	2,338	-0.12%
2022/01/06	7.1	256.94	21	256.69	257.00	-14	2,353	-0.59%
2022/01/05	10.4	261.46	6.1	262.23	260.00	4.3	2,355	0.18%
2022/01/04	13.7	264.17	7	265.36	264.50	6.7	2,358	0.28%
2022/01/03	8.2	268.18	5.3	268.56	266.00	2.9	2,356	0.12%
2021/12/30	1.2	274.63	2	274.50	273.00	-0.9	2,356	-0.04%
2021/12/29	6.6	275.46	1	275.00	274.00	5.6	2,388	0.23%
2021/12/28	33.3	278.31	7.2	277.38	276.50	26.1	2,405	1.09%
2021/12/27	5.4	277.24	16.5	277.49	277.00	-11.1	2,417	-0.46%
2021/12/24	4	278.75	3	277.83	275.50	1	2,435	0.04%
2021/12/23	11.1	279.45	5	277.70	276.50	6.1	2,464	0.25%
2021/12/22	10	286.30	6	284.42	282.50	4	2,458	0.16%
2021/12/21	13.3	287.39	7	287.58	287.50	6.3	2,446	0.26%
2021/12/20	36.3	291.30	38.5	287.73	292.00	-2.1	2,434	-0.09%
2021/12/17	12.3	271.88	4.1	274.36	280.00	8.2	2,393	0.34%
2021/12/16	28.1	278.25	32.1	278.45	279.50	-4	2,467	-0.16%
2021/12/15	10	270.00	30.2	265.92	270.00	-20.2	2,444	-0.83%
2021/12/14	12.2	264.61	6.1	263.23	260.00	6.1	2,437	0.25%
2021/12/13	9	259.61	5	262.50	261.00	4	2,424	0.16%
2021/12/10	15	258.20	0	0.00	256.50	15	2,420	0.62%
2021/12/09	3.1	262.73	3	263.33	264.50	0.1	2,410	0.00%
2021/12/08	10.1	257.21	5.4	258.13	256.50	4.7	2,402	0.20%
2021/12/07	7.6	255.71	3.1	255.85	256.00	4.5	2,416	0.19%
2021/12/06	14.8	261.31	18.3	259.75	260.00	-3.5	2,397	-0.15%
2021/12/03	6.3	271.13	1	272.43	272.50	5.3	2,375	0.22%
2021/12/02	16.5	272.67	1.2	272.42	270.00	15.3	2,377	0.64%
2021/12/01	8	279.06	4.5	279.55	277.50	3.5	2,397	0.15%
2021/11/30	14.7	278.63	15.3	284.21	275.00	-0.6	2,388	-0.03%
2021/11/29	21	278.86	24	281.17	279.00	-3	2,383	-0.13%
2021/11/26	13.2	286.89	6.1	288.30	284.00	7.1	2,361	0.30%
2021/11/25	25.3	296.19	19	295.32	292.00	6.4	2,329	0.27%
2021/11/24	9.5	305.34	23.1	300.49	304.50	-13.6	2,297	-0.59%
2021/11/23	14	319.19	14.2	316.26	309.50	-0.1	2,274	-0.01%
2021/11/22	105.3	319.99	27	318.48	316.50	78.3	2,266	3.46%	大買/
2021/11/19	35.3	330.22	17.1	327.94	326.00	18.2	2,261	0.80%
2021/11/18	44.6	339.11	43.7	336.78	328.00	0.9	2,230	0.04%
2021/11/17	77.1	334.55	38	336.87	335.00	39.1	2,174	1.80%
2021/11/16	21	321.52	40	327.05	335.50	-19	2,052	-0.93%
2021/11/15	24.4	308.64	25.3	309.85	305.00	-0.8	1,998	-0.04%
2021/11/12	26.8	300.01	31.8	299.92	300.00	-5	1,987	-0.25%
2021/11/11	6.7	290.90	8.2	293.17	294.50	-1.5	1,949	-0.08%
2021/11/10	1.3	289.23	6.1	290.00	289.50	-4.8	1,953	-0.24%
2021/11/09	1.1	287.11	11.6	288.74	289.00	-10.5	1,967	-0.54%
2021/11/08	7.8	290.01	10.5	291.38	286.00	-2.7	1,981	-0.14%
2021/11/05	4.3	294.17	10	294.34	295.50	-5.7	2,009	-0.28%
2021/11/04	3.8	297.39	16.9	299.49	296.50	-13.1	2,051	-0.64%
2021/11/03	12	297.17	29.1	296.39	297.00	-17.1	2,046	-0.83%
2021/11/02	32.1	292.21	4	294.39	291.00	28.1	2,075	1.35%
2021/11/01	24	287.63	19.1	296.74	300.50	5	2,108	0.23%
2021/10/29	26.2	290.62	14.5	290.60	288.00	11.7	2,099	0.56%
2021/10/28	71.6	319.75	64.3	318.57	320.00	7.3	2,062	0.35%
2021/10/27	97.3	323.31	150	321.69	327.50	-52.6	1,993	-2.64%	大賣/
2021/10/26	39.6	300.03	50.1	300.61	306.50	-10.5	1,835	-0.57%
2021/10/25	54.6	270.83	48.1	274.56	279.00	6.5	1,762	0.37%
2021/10/22	25.1	245.64	37.3	246.63	254.00	-12.2	1,638	-0.74%
2021/10/21	6	228.58	4.1	231.87	231.00	1.9	1,597	0.12%
2021/10/20	10.1	228.62	6	229.92	224.50	4.1	1,609	0.25%
2021/10/19	1	233.00	4	234.88	233.00	-3	1,618	-0.19%
2021/10/18	1	232.50	4	226.88	232.50	-3	1,631	-0.18%
2021/10/15	24.1	232.05	13	229.42	226.50	11.1	1,644	0.67%
2021/10/14	11	231.27	17.6	229.82	231.00	-6.5	1,633	-0.40%
2021/10/13	4.2	217.91	1	215.50	216.50	3.2	1,608	0.20%
2021/10/12	5	225.40	7.1	226.92	224.50	-2.1	1,626	-0.13%
2021/10/08	56	219.01	5.1	218.92	221.50	50.9	1,646	3.09%
2021/10/07	4.3	218.03	9	219.28	217.00	-4.7	1,645	-0.29%
2021/10/06	25	211.06	20.5	210.71	212.00	4.5	1,668	0.27%
2021/10/05	8.3	214.06	41.5	213.69	219.50	-33.2	1,642	-2.02%
2021/10/04	2.2	211.42	30	213.67	209.50	-27.8	1,632	-1.71%
2021/10/01	24.3	231.46	49.7	223.17	220.00	-25.4	1,636	-1.55%
2021/09/30	51.2	234.50	52.6	236.44	236.50	-1.4	1,656	-0.08%
2021/09/29	10.1	248.99	6	249.17	245.50	4.1	1,653	0.25%
2021/09/28	12	252.46	18.4	252.22	251.00	-6.4	1,651	-0.38%
2021/09/27	30.2	247.54	11.3	247.89	249.00	18.9	1,663	1.14%
2021/09/24	39.3	252.88	8.4	254.17	249.00	30.8	1,659	1.86%
2021/09/23	78.3	272.79	10	269.68	257.00	68.3	1,663	4.11%
2021/09/22	5.2	380.28	23.7	387.51	391.50	-18.6	1,606	-1.16%
2021/09/17	20.1	393.00	3.6	398.12	392.50	16.5	1,605	1.03%
2021/09/16	10.3	400.54	6.5	405.20	396.50	3.8	1,622	0.24%
2021/09/15	3	394.17	16	396.47	394.50	-13	1,614	-0.81%
2021/09/14	5	394.60	10.2	396.75	397.00	-5.2	1,628	-0.32%
2021/09/13	4	397.38	7	394.79	393.00	-3	1,632	-0.18%
2021/09/10	16.2	392.64	8.2	394.24	391.50	8	1,628	0.49%
2021/09/09	3	383.00	4	384.38	386.00	-1	1,609	-0.06%
2021/09/08	7.1	381.75	6	383.42	378.00	1.1	1,615	0.07%
2021/09/07	11	383.86	19.2	385.84	388.00	-8.2	1,624	-0.50%
2021/09/06	10.1	360.17	20.6	371.32	371.50	-10.4	1,610	-0.65%
2021/09/03	1	368.00	4	374.13	375.00	-3	1,587	-0.19%
2021/09/02	12.4	370.67	4.3	381.35	365.00	8.1	1,594	0.51%
2021/09/01	2.1	386.52	3	386.17	385.50	-0.9	1,635	-0.06%
2021/08/31	2	381.50	2	382.75	381.00	0	1,642	0.00%
2021/08/30	0	0.00	0	377.50	378.00	0	1,664	0.00%
2021/08/27	5	371.00	4	374.00	371.50	1	1,685	0.06%
2021/08/26	4	383.13	4	384.00	376.50	0	1,707	0.00%
2021/08/25	7	383.21	5	383.20	380.00	2	1,700	0.12%
2021/08/24	5	371.50	5	374.20	374.50	0	1,697	0.00%
2021/08/23	7	367.43	4	374.88	375.50	3	1,733	0.17%
2021/08/20	7	360.00	17.1	357.89	362.50	-10.1	1,746	-0.58%
2021/08/19	21.5	357.63	11.5	359.35	350.00	10	1,762	0.57%
2021/08/18	8	351.99	20.3	356.39	371.00	-12.3	1,797	-0.68%
2021/08/17	18	367.39	6	359.92	356.00	12	1,785	0.67%
2021/08/16	12.5	368.41	5.3	370.31	371.50	7.2	1,801	0.40%
2021/08/13	4.1	381.18	15.1	382.76	384.00	-11	1,810	-0.60%
2021/08/12	4	376.00	5.1	375.51	378.50	-1.1	1,839	-0.06%
2021/08/11	9.1	368.31	24.2	367.91	370.00	-15.2	1,850	-0.82%
2021/08/10	24.6	371.87	22.6	370.28	360.00	2	1,875	0.11%
2021/08/09	4.1	389.61	0.4	390.75	385.50	3.7	1,892	0.20%
2021/08/06	19.3	395.89	34.1	393.90	395.00	-14.9	1,937	-0.77%
2021/08/05	22.3	393.18	21.6	394.06	394.00	0.8	1,949	0.04%
2021/08/04	17.2	403.96	12.1	408.25	411.00	5.2	2,009	0.26%
2021/08/03	9.1	402.39	2.5	401.69	400.50	6.6	2,055	0.32%
2021/08/02	7.1	410.09	14.1	410.90	408.00	-6.9	2,077	-0.33%
2021/07/30	16.4	404.93	9.3	404.76	400.00	7.1	2,115	0.34%
2021/07/29	12.1	411.95	4.2	410.76	409.00	7.8	2,140	0.37%
2021/07/28	12.1	412.87	9	414.11	416.00	3.1	2,190	0.14%
2021/07/27	28.5	430.98	66.1	437.08	425.50	-37.6	2,275	-1.65%
2021/07/26	7.2	438.11	26.6	439.24	448.00	-19.4	2,274	-0.85%
2021/07/23	21.7	431.67	2.3	432.75	424.00	19.4	2,304	0.84%
2021/07/22	6.5	425.88	6.2	430.33	424.00	0.3	2,310	0.01%
2021/07/21	8.2	424.46	6.1	423.72	420.00	2.1	2,327	0.09%
2021/07/20	7.3	434.39	2	430.25	427.50	5.3	2,339	0.23%
2021/07/19	9	448.57	13	448.85	448.00	-4	2,357	-0.17%
2021/07/16	14.4	448.14	12.1	449.97	447.00	2.2	2,392	0.09%
2021/07/15	29.5	457.70	22.1	454.26	454.00	7.5	2,390	0.31%
2021/07/14	13.5	465.38	2	464.00	463.50	11.5	2,412	0.48%
2021/07/13	77.1	476.86	8.2	479.61	468.00	68.8	2,450	2.81%
2021/07/12	4.2	471.13	14.3	472.60	472.00	-10.1	2,465	-0.41%
2021/07/09	3.1	466.28	0	0.00	464.00	3.1	2,529	0.12%
2021/07/08	8.4	468.62	7.1	471.99	471.50	1.3	2,621	0.05%
2021/07/07	34.2	470.32	124.1	471.98	462.00	-89.9	2,650	-3.39%	大賣/
2021/07/06	43.4	479.29	12.3	475.46	470.00	31.2	2,674	1.17%
2021/07/05	3.1	494.26	12.2	496.49	494.00	-9.1	2,716	-0.33%
2021/07/02	6	482.63	14	489.68	486.00	-8	2,780	-0.29%
2021/07/01	4	483.91	7.1	484.24	483.00	-3.1	2,887	-0.11%
2021/06/30	18.2	487.74	9	488.00	484.50	9.2	2,934	0.31%
2021/06/29	29.8	501.63	12.3	500.43	494.50	17.5	2,987	0.59%
2021/06/28	6	515.00	2.1	510.16	513.00	3.9	3,012	0.13%
2021/06/25	2.1	522.59	12	524.25	520.00	-9.9	3,173	-0.31%
2021/06/24	10.1	518.50	5	517.18	510.00	5	3,276	0.15%
2021/06/23	2	519.97	8.1	519.73	523.00	-6.1	3,402	-0.18%
2021/06/22	4	509.99	2	512.92	502.00	2	3,405	0.06%
2021/06/21	0.2	513.33	2.1	511.23	512.00	-2	3,402	-0.06%
2021/06/18	6	517.17	0	0.00	511.00	6	3,419	0.18%
2021/06/17	4.1	520.95	20.2	516.82	522.00	-16	3,427	-0.47%
2021/06/16	10.6	510.31	7	517.14	508.00	3.6	3,458	0.10%
2021/06/15	4.2	521.59	5.2	524.97	523.00	-1	3,520	-0.03%
2021/06/11	13.2	531.39	4.1	525.81	522.00	9.1	3,728	0.24%
2021/06/10	16.2	538.77	10.7	539.80	533.00	5.5	3,836	0.14%
2021/06/09	33.1	544.87	21.6	547.45	533.00	11.5	3,900	0.29%
2021/06/08	2.2	530.16	1.1	534.16	530.00	1	3,914	0.03%
2021/06/07	8	521.74	11.1	524.38	530.00	-3	3,977	-0.08%
2021/06/04	5	510.60	4.1	513.48	511.00	1	3,998	0.02%
2021/06/03	4.2	512.52	9.1	519.64	522.00	-4.9	4,051	-0.12%
2021/06/02	7.1	508.24	5.1	511.15	501.00	2	4,087	0.05%
2021/06/01	12.1	518.01	6	518.33	512.00	6.1	4,143	0.15%
2021/05/31	12	516.01	16.2	518.86	518.00	-4.2	4,212	-0.10%
2021/05/28	8	513.13	5	506.80	507.00	3	4,254	0.07%
2021/05/27	11.2	505.52	9	504.11	509.00	2.2	4,317	0.05%
2021/05/26	25.3	515.42	23.1	518.62	513.00	2.2	4,367	0.05%
2021/05/25	17.1	496.56	21.1	496.59	498.50	-4	4,399	-0.09%
2021/05/24	11	472.23	13.1	475.57	478.50	-2	4,422	-0.05%
2021/05/21	12	466.79	14	466.54	462.50	-2	4,453	-0.04%
2021/05/20	12	462.17	17.1	462.23	460.50	-5.1	4,466	-0.11%
2021/05/19	22.1	456.76	14	455.61	450.00	8.1	4,473	0.18%
2021/05/18	55	462.14	49.1	462.04	464.00	5.9	4,521	0.13%
2021/05/17	25	439.46	32.5	437.97	447.50	-7.5	4,612	-0.16%
2021/05/14	28	439.71	30.1	443.82	438.00	-2.1	4,633	-0.04%
2021/05/13	24.3	430.64	23.1	430.29	429.50	1.2	4,665	0.03%
2021/05/12	52	420.87	92.2	419.35	432.50	-40.2	4,702	-0.86%
2021/05/11	16.4	422.80	34.3	427.27	415.50	-17.9	4,693	-0.38%
2021/05/10	10.3	459.69	5.2	464.70	452.00	5.2	4,716	0.11%
2021/05/07	18.2	465.88	36.1	462.77	473.00	-17.9	4,773	-0.37%
2021/05/06	5.4	436.11	39.5	440.68	443.00	-34.1	4,813	-0.71%
2021/05/05	50.3	434.62	39.1	438.06	428.00	11.2	4,883	0.23%
2021/05/04	30.2	442.89	45	443.46	441.00	-14.8	4,974	-0.30%
2021/05/03	12.8	490.62	3	492.50	490.00	9.9	4,978	0.20%
2021/04/29	32.4	552.62	31.3	558.43	544.00	1.1	5,153	0.02%
2021/04/28	20.4	549.36	11	545.91	543.00	9.4	5,333	0.18%
2021/04/27	13.1	557.78	9.2	559.78	557.00	3.9	5,506	0.07%
2021/04/26	20.2	549.62	6.1	550.96	551.00	14.1	5,597	0.25%
2021/04/23	12	545.25	19.1	543.28	551.00	-7.1	5,666	-0.12%
2021/04/22	25.6	539.61	14.2	540.43	527.00	11.4	5,748	0.20%
2021/04/21	14.2	544.23	12.2	545.34	545.00	2	5,771	0.04%
2021/04/20	21.7	547.34	20.2	548.32	550.00	1.5	5,881	0.03%
2021/04/19	18.5	547.56	9	547.33	541.00	9.5	6,030	0.16%
2021/04/16	21.5	565.29	15.8	562.83	563.00	5.7	6,091	0.09%
2021/04/15	34.3	553.81	40.4	557.62	572.00	-6	6,186	-0.10%
2021/04/14	65.9	552.43	50.6	543.48	543.00	15.4	6,225	0.25%
2021/04/13	25.9	588.58	21.1	592.41	580.00	4.9	6,244	0.08%
2021/04/12	48.1	595.13	63.8	589.91	586.00	-15.6	6,314	-0.25%
2021/04/09	54.5	624.86	26.4	623.59	618.00	28.2	6,388	0.44%
2021/04/08	31.5	653.12	20.2	654.37	649.00	11.2	6,441	0.17%
2021/04/07	80.9	648.03	78	654.84	667.00	2.9	6,581	0.04%
2021/04/06	18.1	640.07	16.1	639.47	633.00	2	6,600	0.03%
2021/04/01	57.3	642.22	36.2	641.57	634.00	21.1	6,651	0.32%
2021/03/31	33.9	633.77	29.7	632.87	634.00	4.2	6,721	0.06%
2021/03/30	152.1	633.70	169.4	633.75	631.00	-17.3	6,718	-0.26%	大買/大賣/
2021/03/29	106.3	619.87	77.4	624.38	612.00	29	6,609	0.44%	大買/
2021/03/26	25.1	603.91	87.2	615.86	631.00	-62.1	6,586	-0.94%
2021/03/25	4.1	579.78	18.2	577.47	574.00	-14	6,600	-0.21%
2021/03/24	8.1	575.28	11	579.27	573.00	-2.9	6,756	-0.04%
2021/03/23	17.3	583.63	11.2	584.05	575.00	6.1	7,149	0.09%
2021/03/22	17.3	590.95	10.5	585.67	580.00	6.8	7,328	0.09%
2021/03/19	18.1	587.29	28.1	587.15	588.00	-10	7,414	-0.14%
2021/03/18	43.3	604.62	25.7	601.55	596.00	17.6	7,444	0.24%
2021/03/17	166.1	625.05	152.2	621.23	600.00	13.9	7,527	0.19%	大買/大賣/
2021/03/16	64.6	606.61	88.5	607.22	616.00	-23.9	7,477	-0.32%
2021/03/15	42.4	591.84	56.7	592.59	590.00	-14.3	7,511	-0.19%
2021/03/12	33.2	582.38	26.1	584.52	575.00	7.1	7,502	0.09%
2021/03/11	26.2	576.29	38.1	577.65	588.00	-11.8	7,514	-0.16%
2021/03/10	22.1	550.90	28	550.75	548.00	-5.9	7,620	-0.08%
2021/03/09	36.1	544.51	36.2	542.60	542.00	0	7,646	0.00%
2021/03/08	39.4	567.80	31.3	567.47	551.00	8	7,627	0.11%
2021/03/05	39	568.82	51.1	568.88	567.00	-12.1	7,662	-0.16%
2021/03/04	45.7	580.27	26	581.50	572.00	19.7	7,704	0.26%
2021/03/03	73	589.41	83.4	584.85	599.00	-10.4	7,688	-0.13%
2021/03/02	52.2	593.20	43.3	590.17	571.00	9	7,701	0.12%
2021/02/26	46.3	574.56	60.5	573.86	583.00	-14.2	7,765	-0.18%
2021/02/25	108.1	576.17	97.9	584.72	567.00	10.3	7,883	0.13%	大買/
2021/02/24	27.3	574.75	28.2	576.21	568.00	-0.9	7,983	-0.01%
2021/02/23	33.7	572.62	19.3	574.91	576.00	14.4	8,157	0.18%
2021/02/22	14.2	595.93	8	601.37	592.00	6.2	8,195	0.08%
2021/02/19	72.6	594.55	68.1	603.14	591.00	4.5	8,290	0.05%
2021/02/18	114.2	604.86	113.5	605.64	605.00	0.7	8,465	0.01%	大買/大賣/
2021/02/17	192.9	607.87	185	614.18	603.00	7.9	8,687	0.09%	大買/大賣/
2021/02/05	98.8	584.86	141.5	577.82	587.00	-42.7	8,753	-0.49%	大賣/
2021/02/04	69.4	568.43	55.4	570.80	565.00	14	8,799	0.16%
2021/02/03	69.8	579.95	47.5	578.13	573.00	22.3	8,869	0.25%
2021/02/02	55.7	573.94	60.5	572.75	577.00	-4.8	8,968	-0.05%
2021/02/01	44.1	550.99	42.2	549.74	548.00	1.9	9,061	0.02%
2021/01/29	45.2	570.05	35.3	573.96	563.00	9.9	9,238	0.11%
2021/01/28	51.2	578.31	52.9	579.87	567.00	-1.7	9,304	-0.02%
2021/01/27	59.1	592.55	57.3	591.26	590.00	1.8	9,283	0.02%
2021/01/26	91.8	601.89	80.1	589.77	576.00	11.7	9,232	0.13%
2021/01/25	72.1	611.98	63.9	612.15	620.00	8.2	9,126	0.09%
2021/01/22	174.4	615.04	155.2	617.23	613.00	19.2	9,070	0.21%	大買/大賣/
2021/01/21	144.5	590.20	170.1	587.85	602.00	-25.6	8,913	-0.29%	大買/大賣/
2021/01/20	97.6	554.97	78.3	551.74	553.00	19.3	8,703	0.22%
2021/01/19	64.4	530.12	110.2	529.82	546.00	-45.8	8,536	-0.54%	大賣/
2021/01/18	39.3	498.20	29.2	498.26	496.50	10.1	8,475	0.12%
2021/01/15	44.2	517.13	29.1	514.68	515.00	15.1	8,411	0.18%
2021/01/14	41.4	500.00	37.1	501.08	503.00	4.3	8,328	0.05%
2021/01/13	79.8	500.13	106.1	503.64	505.00	-26.3	8,292	-0.32%	大賣/
2021/01/12	136.5	494.02	106.2	492.30	484.00	30.3	8,181	0.37%	大買/大賣/
2021/01/11	40.1	462.50	95.5	466.63	475.50	-55.4	8,011	-0.69%
2021/01/08	73.4	438.22	54.1	437.47	432.50	19.3	7,995	0.24%
2021/01/07	60.2	430.00	76.4	429.34	435.50	-16.2	7,889	-0.21%
2021/01/06	86.4	422.17	82.3	423.27	414.50	4.2	7,810	0.05%
2021/01/05	88.2	416.35	98	415.22	423.50	-9.8	7,744	-0.13%
2021/01/04	76	406.42	70.1	406.43	405.50	5.9	7,697	0.08%
2020/12/31	78	395.05	73.2	393.59	394.50	4.8	7,683	0.06%
2020/12/30	117.3	389.46	126.4	389.39	400.00	-9.2	7,642	-0.12%	大買/大賣/
2020/12/29	58.3	378.58	72.3	378.98	374.00	-14.1	7,524	-0.19%
2020/12/28	104	375.96	75.1	374.11	368.50	28.9	7,464	0.39%	大買/
2020/12/25	49	372.36	103.3	371.05	375.00	-54.3	7,439	-0.73%	大賣/
2020/12/24	51.1	362.22	39.1	362.91	358.00	12	7,412	0.16%
2020/12/23	37.1	356.04	60	354.81	359.00	-22.9	7,444	-0.31%
2020/12/22	59.6	360.16	55.1	359.72	351.00	4.5	7,486	0.06%
2020/12/21	77.3	365.34	65.1	365.54	360.50	12.2	7,431	0.16%
2020/12/18	104.1	379.96	103.1	377.82	370.00	1	7,383	0.01%	大買/大賣/
2020/12/17	303.4	387.50	341.3	386.83	389.00	-37.8	7,246	-0.52%	大買/大賣/
2020/12/16	48.2	355.76	90.7	359.78	371.50	-42.6	6,897	-0.62%
2020/12/15	53	340.99	60.4	340.79	338.00	-7.4	6,839	-0.11%
2020/12/14	86.1	337.67	32.1	337.30	337.00	54	6,811	0.79%
2020/12/11	89.1	335.14	98.2	336.85	334.00	-9.2	6,915	-0.13%
2020/12/10	71.3	332.43	78	333.24	335.00	-6.7	6,985	-0.10%
2020/12/09	61.3	325.03	62.1	326.85	328.00	-0.8	6,993	-0.01%
2020/12/08	29.1	310.71	37.1	313.30	316.00	-8	6,883	-0.12%
2020/12/07	61	309.86	61.1	309.09	312.50	-0.1	6,868	0.00%
2020/12/04	124.8	315.66	86.1	311.55	306.00	38.7	6,846	0.57%	大買/
2020/12/03	56.4	331.51	48	330.57	327.50	8.4	6,735	0.12%
2020/12/02	41	339.83	30	338.53	337.50	11	6,751	0.16%
2020/12/01	46.3	337.50	44	336.32	339.50	2.3	6,781	0.03%
2020/11/30	54.1	341.00	34.2	338.27	335.00	19.9	6,723	0.30%
2020/11/27	38.2	337.94	30	338.55	337.50	8.2	6,685	0.12%
2020/11/26	48.2	343.89	161	339.74	340.50	-112.8	6,691	-1.69%	大賣/鉅額交易
2020/11/25	83.1	346.56	79	346.26	347.00	4.1	6,636	0.06%
2020/11/24	95.1	344.26	111	343.95	349.50	-15.9	6,538	-0.24%	大賣/
2020/11/23	120.5	346.40	98.2	343.42	337.00	22.3	6,419	0.35%	大買/
2020/11/20	89.1	344.35	139.1	347.12	352.00	-50	6,298	-0.79%	大賣/
2020/11/19	39	327.21	56.1	327.50	329.50	-17.1	6,204	-0.28%
2020/11/18	53.1	320.78	59.2	321.54	330.00	-6.2	6,264	-0.10%
2020/11/17	133.1	319.92	143.1	318.92	322.00	-10	6,358	-0.16%	大買/大賣/
2020/11/16	236.3	311.91	178.2	313.90	315.00	58.1	6,459	0.90%	大買/大賣/
2020/11/13	67	291.40	94.2	292.50	299.00	-27.2	6,414	-0.42%
2020/11/12	37	285.54	61	286.26	288.00	-24	6,321	-0.38%
2020/11/11	105.1	282.04	65.1	284.52	282.00	40.1	6,283	0.64%	大買/
2020/11/10	63.1	283.96	84	282.88	280.00	-20.9	6,215	-0.34%
2020/11/09	82.1	279.36	109.1	278.91	284.00	-27	6,097	-0.44%	大賣/
2020/11/06	119	270.35	123.3	270.72	268.50	-4.2	5,985	-0.07%	大買/大賣/
2020/11/05	53.1	253.23	119.2	253.31	255.50	-66.1	5,842	-1.13%	大賣/
2020/11/04	21	244.76	19.1	245.74	247.00	1.9	5,748	0.03%
2020/11/03	17	239.65	18	239.78	239.50	-1	5,794	-0.02%
2020/11/02	23.1	239.01	11	238.45	235.00	12.1	5,941	0.20%
2020/10/30	34.1	237.13	51	237.57	237.50	-16.9	6,128	-0.28%
2020/10/29	18	231.89	33	232.52	237.00	-15	6,269	-0.24%
2020/10/28	27	231.70	5	232.40	230.50	22	6,437	0.34%
2020/10/27	9	233.00	12	232.08	236.50	-3	6,642	-0.04%
2020/10/26	91.5	236.17	25	236.58	234.00	66.5	6,809	0.98%
2020/10/23	9	242.39	8	243.94	242.50	1	6,927	0.01%
2020/10/22	23	243.41	13	244.46	244.50	10	7,076	0.14%
2020/10/21	19	245.58	15.1	245.87	244.50	3.9	7,185	0.05%
2020/10/20	10	243.50	19	244.39	247.00	-9	7,459	-0.12%
2020/10/19	16	244.66	25	245.70	244.50	-9	7,489	-0.12%
2020/10/16	52	247.10	57	246.88	242.00	-5	7,498	-0.07%
2020/10/15	32	243.89	19	244.55	243.00	13	7,480	0.17%
2020/10/14	20	246.95	18	247.36	246.50	2	7,482	0.03%
2020/10/13	28	246.96	50	247.53	249.00	-22	7,487	-0.29%
2020/10/12	40	245.39	34	247.15	243.00	6	7,476	0.08%
2020/10/08	116	250.92	86	249.88	248.00	30	7,449	0.40%	大買/
2020/10/07	32	250.50	64.1	249.56	251.50	-32.1	7,374	-0.43%
2020/10/06	70.1	246.04	53	245.58	245.00	17.1	7,317	0.23%
2020/10/05	29	241.69	36.2	243.64	245.50	-7.2	7,291	-0.10%
2020/09/30	17	235.50	92	234.61	239.00	-75	7,474	-1.00%
2020/09/29	45	234.63	56	235.89	231.00	-11	7,757	-0.14%
2020/09/28	44	229.80	67	230.87	231.00	-23	8,027	-0.29%
2020/09/25	64	223.61	36	222.28	219.50	28	8,216	0.34%
2020/09/24	29.1	237.75	30	237.08	235.00	-0.9	8,296	-0.01%
2020/09/23	31.1	241.12	56	240.88	242.50	-24.9	8,374	-0.30%
2020/09/22	18	235.36	18	236.06	233.50	0	8,567	0.00%
2020/09/21	22.1	243.15	38	241.96	240.00	-15.9	8,731	-0.18%
2020/09/18	52	242.88	56.2	242.91	244.50	-4.2	9,023	-0.05%
2020/09/17	32	238.30	40	236.38	238.00	-8	9,154	-0.09%
2020/09/16	84	242.57	111	242.91	239.50	-27	9,118	-0.30%	大賣/
2020/09/15	157	241.87	134	241.16	236.00	23	9,038	0.25%	大買/大賣/
2020/09/14	82	227.32	134	228.61	235.00	-52	8,837	-0.59%	大賣/
2020/09/11	11	211.82	84	210.10	214.00	-73	8,691	-0.84%
2020/09/10	45	212.37	64	216.51	209.50	-19	8,726	-0.22%
2020/09/09	28	211.21	108	211.27	215.50	-80	8,761	-0.91%	大賣/
2020/09/08	106	219.12	95	219.40	217.00	11	8,737	0.13%	大買/
2020/09/07	46	222.20	126	222.77	218.00	-80	8,715	-0.92%	大賣/
2020/09/04	58	216.49	54.5	218.11	216.00	3.5	8,708	0.04%
2020/09/03	11	222.64	18	224.03	222.00	-7	8,735	-0.08%
2020/09/02	147	223.42	95	226.20	220.50	52	8,741	0.59%	大買/
2020/09/01	73	223.29	89	219.57	224.50	-16	8,791	-0.18%
2020/08/31	51	223.27	24	223.13	221.00	27	8,804	0.31%
2020/08/28	17	221.26	146	222.14	221.00	-129	9,023	-1.43%	大賣/鉅額交易
2020/08/27	80	222.45	80	222.56	218.50	0	9,124	0.00%
2020/08/26	69.2	225.27	29	225.19	224.00	40.2	9,205	0.44%
2020/08/25	167	226.44	73	227.98	229.50	94	9,430	1.00%	大買/
2020/08/24	149	217.76	163	215.75	224.50	-14	9,405	-0.15%	大買/大賣/
2020/08/21	213	216.72	113	215.45	212.50	100	9,276	1.08%	大買/大賣/
2020/08/20	243	220.54	283.2	220.75	219.50	-40.2	9,082	-0.44%	大買/大賣/
2020/08/19	197	230.58	228	230.70	220.50	-31	8,801	-0.35%	大買/大賣/
2020/08/18	112	248.46	396	248.17	245.00	-284	8,605	-3.30%	大買/大賣/鉅額交易
2020/08/17	55	275.31	45	275.37	272.00	10	8,593	0.12%
2020/08/14	35	269.30	79	266.84	277.00	-44	8,529	-0.52%
2020/08/13	29	268.47	32.2	267.61	262.50	-3.2	8,487	-0.04%
2020/08/12	83	267.83	78	268.76	266.50	5	8,506	0.06%
2020/08/11	47	276.94	77	277.99	274.00	-30	8,561	-0.35%
2020/08/10	35	278.01	40	276.75	274.00	-5	8,494	-0.06%
2020/08/07	43	277.64	44	278.09	276.50	-1	8,456	-0.01%
2020/08/06	136	289.19	124	286.82	284.00	12	8,357	0.14%	大買/大賣/
2020/08/05	182.3	285.97	141	287.94	291.50	41.3	8,185	0.50%	大買/大賣/
2020/08/04	141.2	277.71	175	278.13	276.50	-33.8	8,013	-0.42%	大買/大賣/
2020/08/03	146.5	272.59	148.3	271.31	275.00	-1.8	7,884	-0.02%	大買/大賣/
2020/07/31	257	266.41	216	265.49	269.00	41	7,743	0.53%	大買/大賣/
2020/07/30	275.2	254.58	210	252.92	259.50	65.2	7,606	0.86%	大買/大賣/
2020/07/29	157.1	245.55	151	243.44	253.00	6.1	7,596	0.08%	大買/大賣/
2020/07/28	131.3	250.71	85	254.57	242.50	46.3	7,513	0.62%	大買/
2020/07/27	113	276.47	71	275.15	269.00	42	7,502	0.56%	大買/
2020/07/24	96	276.49	130	277.10	270.50	-34	7,413	-0.46%	大賣/
2020/07/23	41.1	264.71	37.1	263.64	265.00	4	7,232	0.05%
2020/07/22	21	258.31	15	260.37	257.00	6	7,403	0.08%
2020/07/21	18	256.61	33	257.35	259.00	-15	7,415	-0.20%
2020/07/20	16	238.31	21	239.21	245.00	-5	7,418	-0.07%
2020/07/17	11	231.95	11	230.68	231.50	0	7,492	0.00%
2020/07/16	13	229.42	13	228.08	232.00	0	7,546	0.00%
2020/07/15	37	234.05	25.1	229.17	223.00	12	7,574	0.16%
2020/07/14	29	234.86	18.1	237.11	233.00	11	7,657	0.14%
2020/07/13	13	243.58	17	242.85	245.00	-4	7,705	-0.05%
2020/07/10	27	245.43	36	244.93	245.00	-9	7,868	-0.11%
2020/07/09	185	259.82	185	258.42	254.00	0	8,076	0.00%	大買/大賣/
2020/07/08	269.1	250.51	266	250.49	251.50	3.1	7,886	0.04%	大買/大賣/
2020/07/07	288	234.16	261	235.97	244.00	27	7,625	0.35%	大買/大賣/
2020/07/06	113	215.51	182	217.33	222.00	-69	7,361	-0.94%	大買/大賣/
2020/07/03	75.1	199.89	231	200.84	202.00	-155.9	7,190	-2.17%	大賣/鉅額交易
2020/07/02	197	195.77	81	195.49	196.00	116	7,212	1.61%	大買/鉅額交易
2020/07/01	204	192.27	203.1	192.63	194.50	0.9	7,246	0.01%	大買/大賣/
2020/06/30	178	182.48	178	183.96	188.50	0	7,197	0.00%	大買/大賣/
2020/06/29	310	182.15	255.1	182.65	176.50	54.9	7,072	0.78%	大買/大賣/
2020/06/24	111	178.32	127.2	178.97	181.00	-16.2	6,792	-0.24%	大買/大賣/
2020/06/23	32	171.38	76	169.64	169.00	-44	6,587	-0.67%
2020/06/22	64	174.34	45	174.27	172.50	19	6,599	0.29%
2020/06/19	15	171.30	14	170.82	172.00	1	6,557	0.02%
2020/06/18	19	170.66	144	170.77	172.00	-125	6,553	-1.91%	大賣/鉅額交易
2020/06/17	71.1	171.02	29	170.57	169.50	42.1	6,567	0.64%
2020/06/16	37	170.54	62	170.69	174.50	-25	6,565	-0.38%
2020/06/15	17	165.97	80	165.11	163.00	-63	6,556	-0.96%
2020/06/12	35	166.19	23	166.78	167.00	12	6,602	0.18%
2020/06/11	32	167.91	87	168.13	170.50	-55	6,653	-0.83%
2020/06/10	126	172.44	41	170.60	169.50	85	6,646	1.28%	大買/
2020/06/09	22	175.34	34	175.49	175.00	-12	6,602	-0.18%
2020/06/08	74.1	179.92	53.2	178.39	173.50	20.9	6,653	0.31%
2020/06/05	55	178.20	42	178.57	178.50	13	6,593	0.20%
2020/06/04	167	179.17	169	179.76	175.00	-2	6,594	-0.03%	大買/大賣/
2020/06/03	114	175.52	112	175.81	174.00	2	6,450	0.03%	大買/大賣/
2020/06/02	174	172.72	110	172.49	173.00	64	6,421	1.00%	大買/大賣/
2020/06/01	259.1	167.01	186	166.14	172.50	73.1	6,343	1.15%	大買/大賣/
2020/05/29	232	148.09	49.5	148.01	157.00	182.5	6,114	2.98%	大買/鉅額交易
2020/05/28	104	145.55	6	144.75	143.50	98	6,273	1.56%	大買/
2020/05/27	67	145.09	8.5	145.82	145.00	58.5	6,321	0.93%
2020/05/26	18	147.53	13	147.38	145.00	5	6,383	0.08%
2020/05/25	29.2	144.93	25	144.26	147.00	4.2	6,389	0.07%
2020/05/22	40.2	143.84	38	143.74	144.00	2.2	6,390	0.03%
2020/05/21	23	151.00	19	151.53	151.00	4	6,338	0.06%
2020/05/20	31	150.32	23	149.87	150.00	8	6,376	0.13%
2020/05/19	41	150.43	47	150.31	153.00	-6	6,363	-0.09%
2020/05/18	74	154.75	678	152.40	148.50	-604	6,303	-9.58%	大賣/鉅額交易
2020/05/15	25	165.84	22	164.16	165.00	3	6,208	0.05%
2020/05/14	14	170.25	13	168.38	166.00	1	6,249	0.02%
2020/05/13	7	171.50	15	172.00	173.00	-8	6,266	-0.13%
2020/05/12	19	172.50	14	174.00	173.00	5	6,368	0.08%
2020/05/11	19	174.05	36	173.82	175.50	-17	6,455	-0.26%
2020/05/08	38	171.20	35	171.20	170.00	3	6,434	0.05%
2020/05/07	40	170.25	218	170.54	170.00	-178	6,440	-2.76%	大賣/鉅額交易
2020/05/06	62	168.81	48	169.82	166.00	14	6,410	0.22%
2020/05/05	115	174.70	78	173.67	172.00	37	6,396	0.58%	大買/
2020/05/04	41	177.73	41	177.77	179.50	0	6,416	0.00%
2020/04/30	83	181.12	84	181.65	180.00	-1	6,426	-0.02%
2020/04/29	37	176.57	44	176.03	176.00	-7	6,318	-0.11%
2020/04/28	95	176.78	93.4	176.78	176.00	1.6	6,351	0.03%
2020/04/27	133	175.80	152	174.89	175.00	-19	6,309	-0.30%	大買/大賣/
2020/04/24	33	164.36	59	164.27	164.00	-26	6,117	-0.43%
2020/04/23	83	165.07	78	164.82	163.00	5	6,108	0.08%
2020/04/22	80	162.24	90	162.48	164.50	-10	6,084	-0.16%
2020/04/21	45	162.14	37	161.58	160.00	8	6,021	0.13%
2020/04/20	34	160.26	38	161.57	163.00	-4	6,019	-0.07%
2020/04/17	72	162.66	78	161.77	159.00	-6	5,993	-0.10%
2020/04/16	71.5	161.39	63	160.37	162.00	8.5	5,936	0.14%
2020/04/15	147	160.32	140	159.74	160.00	7	5,895	0.12%	大買/大賣/
2020/04/14	383	153.57	209	152.90	158.00	174	5,813	2.99%	大買/大賣/鉅額交易
2020/04/13	91	144.20	80	144.32	144.00	11	5,679	0.19%
2020/04/10	48	142.05	35.1	142.05	144.50	12.9	5,718	0.23%
2020/04/09	71	143.80	75	144.59	139.00	-4	6,011	-0.07%
2020/04/08	84	143.18	68	142.67	144.00	16	6,113	0.26%
2020/04/07	372	144.82	123	145.22	143.00	249	6,076	4.10%	大買/大賣/鉅額交易
2020/04/06	108	133.26	97.1	134.01	138.00	10.9	5,947	0.18%	大買/
2020/04/01	127	127.72	161	125.32	129.50	-34	5,847	-0.58%	大買/大賣/
2020/03/31	53	120.14	29	120.33	120.00	24	5,678	0.42%
2020/03/30	15	118.50	39	117.03	119.50	-24	5,766	-0.42%
2020/03/27	63	122.57	52	120.84	113.50	11	5,746	0.19%
2020/03/26	42	119.48	37	118.99	119.00	5	5,747	0.09%
2020/03/25	20	118.73	49	119.18	119.00	-29	5,790	-0.50%
2020/03/24	12	106.46	15	107.57	109.00	-3	5,800	-0.05%
2020/03/23	64	98.75	305	96.25	99.50	-241	5,938	-4.06%	大賣/鉅額交易
2020/03/20	58	98.20	54	97.77	101.50	4	5,973	0.07%
2020/03/19	49	95.66	68	98.44	92.70	-19	5,961	-0.32%
2020/03/18	71	111.02	72	112.60	103.00	-1	6,206	-0.02%
2020/03/17	51.1	117.88	47	118.53	110.50	4.1	6,182	0.07%
2020/03/16	21	132.24	40	128.74	122.00	-19	6,165	-0.31%
2020/03/13	28	131.13	30.1	131.47	135.50	-2.1	6,150	-0.03%
2020/03/12	34	148.65	24	148.40	143.50	10	6,170	0.16%
2020/03/11	21	161.79	17	164.21	159.00	4	6,187	0.06%
2020/03/10	9	160.61	129	161.30	165.00	-120	6,247	-1.92%	大賣/鉅額交易
2020/03/09	52	167.09	32	169.44	159.50	20	6,259	0.32%
2020/03/06	45	169.40	54	169.34	170.00	-9	6,241	-0.14%
2020/03/05	30	166.50	24	167.13	167.00	6	6,331	0.09%
2020/03/04	70	164.71	76	162.55	162.50	-6	6,529	-0.09%
2020/03/03	174	171.05	131	172.09	166.00	43	6,736	0.64%	大買/大賣/
2020/03/02	41	161.85	43	159.10	164.50	-2	6,578	-0.03%
2020/02/27	72	164.03	75	164.65	158.00	-3	6,752	-0.04%
2020/02/26	27	164.02	32	164.89	163.00	-5	6,747	-0.07%
2020/02/25	58	162.53	87.1	160.78	165.50	-29.1	6,771	-0.43%
2020/02/24	76	161.94	48	161.01	161.00	28	6,844	0.41%
2020/02/21	50	168.75	50.1	168.93	167.00	-0.1	6,902	0.00%
2020/02/20	31	167.50	26	166.88	166.00	5	7,059	0.07%
2020/02/19	38	163.91	38	164.64	164.50	0	7,156	0.00%
2020/02/18	22.1	164.75	99	164.37	163.50	-76.9	7,345	-1.05%
2020/02/17	45	169.37	65	168.82	165.50	-20	7,366	-0.27%
2020/02/14	37	165.36	16	166.25	167.50	21	7,344	0.29%
2020/02/13	125.1	168.18	50	167.71	165.00	75.1	7,372	1.02%	大買/
2020/02/12	61	164.81	51	165.27	163.50	10	7,302	0.14%
2020/02/11	35.1	158.26	36	158.86	158.50	-0.9	7,279	-0.01%
2020/02/10	24	156.21	27	156.11	155.00	-3	7,333	-0.04%
2020/02/07	13	154.73	5	155.10	155.00	8	7,415	0.11%
2020/02/06	22	155.36	26	155.37	157.50	-4	7,462	-0.05%
2020/02/05	110	156.68	75	157.91	150.50	35	7,509	0.47%	大買/
2020/02/04	58	154.43	76	151.30	156.00	-18	7,374	-0.24%
2020/02/03	28.1	142.70	26	142.31	142.00	2.1	7,360	0.03%
2020/01/31	41	152.15	122.1	155.46	152.00	-81.1	7,429	-1.09%	大賣/
2020/01/30	56.1	162.83	54	163.11	157.00	2.1	7,492	0.03%
2020/01/20	7	172.79	29	174.40	174.00	-22	7,478	-0.29%
2020/01/17	35.2	173.30	21	173.55	173.00	14.2	7,533	0.19%
2020/01/16	32	172.13	46	170.82	173.00	-14	7,533	-0.19%
2020/01/15	35	169.87	26	171.83	168.00	9	7,589	0.12%
2020/01/14	57.1	172.55	85	173.14	173.00	-27.9	7,573	-0.37%
2020/01/13	43	166.91	107	166.84	168.00	-64	7,504	-0.85%	大賣/
2020/01/10	83	165.03	68	165.22	165.00	15	7,478	0.20%
2020/01/09	55	166.77	147	168.13	166.00	-92	7,435	-1.24%	大賣/
2020/01/08	49	167.37	47	168.40	165.00	2	7,405	0.03%
2020/01/07	89	179.72	68.1	179.54	174.00	21	7,349	0.29%
2020/01/06	75	184.43	73.3	183.16	183.00	1.7	7,255	0.02%
2020/01/03	317	192.87	281	191.17	183.00	36	7,205	0.50%	大買/大賣/
2020/01/02	83	183.10	132	182.24	187.00	-49	6,824	-0.72%	大賣/
2019/12/31	24	169.13	131	167.97	170.00	-107	6,625	-1.62%	大賣/鉅額交易
2019/12/30	80	167.08	121	166.12	166.00	-41	6,895	-0.59%	大賣/
2019/12/27	68	172.91	47	173.09	170.00	21	7,034	0.30%
2019/12/26	52.1	171.96	64	172.55	173.00	-11.9	7,057	-0.17%
2019/12/25	116	167.61	130	168.33	170.50	-14	7,032	-0.20%	大買/大賣/
2019/12/24	92	166.21	35	167.24	164.50	57	6,951	0.82%
2019/12/23	58.1	167.42	57	165.96	168.00	1.1	6,961	0.02%
2019/12/20	45	167.23	43	166.66	166.00	2	6,984	0.03%
2019/12/19	32	172.72	27	172.11	171.00	5	6,986	0.07%
2019/12/18	94	178.66	123	178.71	176.00	-29	7,036	-0.41%	大賣/
2019/12/17	69.1	175.48	67	175.81	177.00	2.1	7,126	0.03%
2019/12/16	54.1	172.81	65	173.00	173.00	-10.9	7,242	-0.15%
2019/12/13	283	175.17	285	173.37	171.50	-2	7,241	-0.03%	大買/大賣/
2019/12/12	65	168.04	20	167.80	166.50	45	6,971	0.65%
2019/12/11	83	168.62	73	168.31	168.00	10	6,977	0.14%
2019/12/10	45	166.07	109	165.88	166.50	-64	7,071	-0.91%	大賣/
2019/12/09	83	167.67	47	167.60	165.00	36	7,062	0.51%
2019/12/06	53	171.43	55	170.65	171.00	-2	7,043	-0.03%
2019/12/05	49.1	168.74	67	169.18	168.00	-18	7,006	-0.26%
2019/12/04	62	168.97	73	168.95	169.00	-11	6,981	-0.16%
2019/12/03	114	169.00	114	169.37	168.00	0	6,950	0.00%	大買/大賣/
2019/12/02	108	169.04	97	167.52	170.00	11	6,877	0.16%	大買/
2019/11/29	184	169.70	347.2	169.94	168.00	-163.2	6,681	-2.44%	大買/大賣/鉅額交易
2019/11/28	138	179.92	349.2	179.09	175.00	-211.2	6,426	-3.29%	大買/大賣/鉅額交易
2019/11/27	58	194.00	60	194.29	190.50	-2	6,170	-0.03%
2019/11/26	189.2	197.37	859	196.63	196.00	-669.8	6,068	-11.04%	大買/大賣/鉅額交易
2019/11/25	58	186.29	77	186.32	186.50	-19	5,835	-0.33%
2019/11/22	62	183.31	36	182.36	181.00	26	5,752	0.45%
2019/11/21	73	183.21	92	181.43	187.00	-19	5,691	-0.33%
2019/11/20	78	186.48	98	186.75	182.50	-20	5,576	-0.36%
2019/11/19	100	188.86	89	188.58	186.50	11	5,493	0.20%
2019/11/18	81	202.56	164	202.60	199.50	-83	5,502	-1.51%	大賣/
2019/11/15	74.1	209.92	106.2	204.48	199.50	-32	5,492	-0.58%	大賣/
2019/11/14	13	218.92	20	220.10	221.50	-7	5,380	-0.13%
2019/11/13	26	216.46	30	216.93	218.50	-4	5,420	-0.07%
2019/11/12	28	215.09	19	214.87	212.50	9	5,493	0.16%
2019/11/11	46	212.23	17	215.24	217.00	29	5,713	0.51%
2019/11/08	67	217.52	88	219.38	216.00	-21	5,956	-0.35%
2019/11/07	58	216.86	56	215.07	213.50	2	6,039	0.03%
2019/11/06	90	222.34	342	221.69	218.00	-252	6,129	-4.11%	大賣/鉅額交易
2019/11/05	49	230.77	59	229.53	228.00	-10	6,093	-0.16%
2019/11/04	51	231.71	43.1	231.59	230.00	7.9	6,193	0.13%
2019/11/01	60	236.69	50	238.20	234.00	10	6,161	0.16%
2019/10/31	64	242.14	39	240.31	240.00	25	6,196	0.40%
2019/10/30	43	241.19	68.2	238.82	246.00	-25.2	6,181	-0.41%
2019/10/29	97.1	230.77	45	231.18	229.50	52.1	6,191	0.84%
2019/10/28	44.2	245.47	39	246.32	244.50	5.2	6,253	0.08%
2019/10/25	54	246.16	39	245.90	240.00	15	6,286	0.24%
2019/10/24	32.1	243.65	20	244.40	243.00	12.1	6,361	0.19%
2019/10/23	48.2	245.62	37	244.45	243.50	11.2	6,443	0.17%
2019/10/22	6.1	243.85	7	246.21	250.00	-0.9	6,503	-0.01%
2019/10/21	10.5	236.80	7	237.86	239.00	3.5	6,622	0.05%
2019/10/18	13	231.42	8	229.06	230.50	5	6,798	0.07%
2019/10/17	2	228.99	19	225.74	228.50	-17	7,224	-0.23%
2019/10/16	7	232.79	65	235.15	229.00	-58	7,405	-0.78%
2019/10/15	34.9	240.00	16	233.84	236.00	18.9	7,530	0.25%
2019/10/14	13	220.08	32	218.02	233.00	-19	7,496	-0.25%
2019/10/09	15	204.13	54.1	203.52	212.00	-39.1	7,503	-0.52%
2019/10/08	22	195.36	21	194.17	193.00	1	7,658	0.01%
2019/10/07	11	193.41	12	195.04	190.50	-1	7,778	-0.01%
2019/10/04	180	197.97	185	198.40	196.00	-5	7,785	-0.06%	大買/大賣/
2019/10/03	85	177.43	154	181.33	188.00	-69	7,474	-0.92%	大賣/
2019/10/02	22	168.07	14	167.82	171.00	8	7,276	0.11%
2019/10/01	36	163.60	25	162.22	165.00	11	7,244	0.15%
2019/09/27	87	163.00	53	162.92	162.00	34	7,287	0.47%
2019/09/26	25	167.42	25	166.56	167.00	0	7,234	0.00%
2019/09/25	66	166.33	72	166.35	166.50	-6	7,219	-0.08%
2019/09/24	60	168.13	53	167.47	163.50	7	7,228	0.10%
2019/09/23	88	171.95	56	170.12	173.00	32	7,211	0.44%
2019/09/20	198	165.98	236.1	166.77	170.50	-38.1	7,196	-0.53%	大買/大賣/
2019/09/19	309	156.32	139	155.03	155.00	170	7,073	2.40%	大買/大賣/鉅額交易
2019/09/18	34	147.46	51	147.99	147.50	-17	6,922	-0.25%
2019/09/17	48	146.82	41	146.60	145.00	7	7,012	0.10%
2019/09/16	18	148.33	16	148.34	151.00	2	7,121	0.03%
2019/09/12	106	148.10	69	150.29	149.00	37	7,271	0.51%	大買/
2019/09/11	7	142.57	19.2	143.39	142.00	-12.2	7,196	-0.17%
2019/09/10	82	148.93	19	148.45	146.00	63	7,223	0.87%
2019/09/09	35	143.10	65	141.78	146.50	-30	7,222	-0.42%
2019/09/06	77	146.75	166.2	147.59	144.00	-89.2	7,222	-1.23%	大賣/
2019/09/05	28	154.71	14	155.04	152.00	14	7,165	0.20%
2019/09/04	28	158.84	12	157.04	159.00	16	7,199	0.22%
2019/09/03	14	152.86	4	154.25	153.00	10	7,426	0.13%
2019/09/02	13	154.62	9	154.83	158.00	4	7,475	0.05%
2019/08/30	13	149.85	17	150.35	148.50	-4	7,523	-0.05%
2019/08/29	1	146.00	10	146.50	147.00	-9	7,653	-0.12%
2019/08/28	0	0.00	7.3	145.87	145.50	-7.3	7,845	-0.09%
2019/08/27	1	142.00	6	144.83	142.00	-5	7,940	-0.06%
2019/08/26	5	143.20	6	140.92	142.00	-1	8,038	-0.01%
2019/08/23	19	143.89	3.1	143.97	143.00	15.9	8,135	0.20%
2019/08/22	6	148.58	29.5	148.56	148.00	-23.5	8,197	-0.29%
2019/08/21	112	152.24	111.2	153.17	153.00	0.8	8,267	0.01%	大買/大賣/
2019/08/20	41	145.84	60	146.14	149.00	-19	8,219	-0.23%
2019/08/19	71	144.60	81.5	144.83	142.50	-10.5	8,325	-0.13%
2019/08/16	87	141.66	122	141.61	140.00	-35	8,318	-0.42%	大賣/
2019/08/15	122	141.74	148.6	142.09	139.00	-26.6	8,327	-0.32%	大買/大賣/
2019/08/14	141	144.95	106	144.98	143.00	35	8,221	0.43%	大買/大賣/
2019/08/13	159	141.04	208	140.99	143.00	-49	7,972	-0.61%	大買/大賣/
2019/08/12	111	136.72	75	136.61	133.00	36	7,755	0.46%	大買/
2019/08/08	115	129.45	148	130.03	134.00	-33	7,642	-0.43%	大買/大賣/
2019/08/07	90	124.21	65	123.70	122.00	25	7,491	0.33%
2019/08/06	155	119.88	145.1	119.80	124.50	9.9	7,437	0.13%	大買/大賣/
2019/08/05	153	117.53	39	116.90	116.50	114	7,297	1.56%	大買/鉅額交易
2019/08/02	31	121.02	90	119.56	124.00	-59	7,348	-0.80%
2019/08/01	41	122.04	23	121.87	120.00	18	7,487	0.24%
2019/07/31	54	120.28	154	121.31	124.00	-100	7,640	-1.31%	大賣/
2019/07/30	115	127.45	113.3	125.78	119.00	1.7	7,597	0.02%	大買/大賣/
2019/07/29	30	126.57	71	126.49	127.50	-41	7,412	-0.55%
2019/07/26	91	124.38	79	124.60	124.00	12	7,357	0.16%
2019/07/25	53	123.00	56	123.88	122.50	-3	7,208	-0.04%
2019/07/24	138	121.92	115.2	123.52	120.50	22.8	7,096	0.32%	大買/大賣/
2019/07/23	159.1	123.74	104	122.82	121.00	55.1	6,960	0.79%	大買/大賣/
2019/07/22	108.1	127.19	139	126.71	130.00	-30.9	6,866	-0.45%	大買/大賣/
2019/07/19	322	123.77	353	124.52	123.50	-31	6,717	-0.46%	大買/大賣/
2019/07/18	94	114.09	115.9	114.85	117.50	-21.9	6,365	-0.34%	大賣/
2019/07/17	139	105.15	120	106.63	107.00	19	6,266	0.30%	大買/大賣/
2019/07/16	106	100.70	18	100.69	100.00	88	6,274	1.40%	大買/
2019/07/15	88	100.30	29	101.09	101.50	59	6,309	0.94%
2019/07/12	171	100.41	136	100.73	100.00	35	6,281	0.56%	大買/大賣/
2019/07/11	29	94.40	356	99.36	100.00	-327	6,086	-5.37%	大賣/鉅額交易
2019/07/10	36	89.85	57	88.89	91.20	-21	5,968	-0.35%
2019/07/09	9	90.17	9	90.60	89.10	0	5,927	0.00%
2019/07/08	10	90.08	11	90.38	90.20	-1	5,913	-0.02%
2019/07/05	33	90.69	33	90.76	90.00	0	5,894	0.00%
2019/07/04	49	91.98	102.1	91.76	92.30	-53.1	5,847	-0.91%	大賣/
2019/07/03	24.5	89.45	32	89.01	87.90	-7.5	5,750	-0.13%
2019/07/02	25	90.90	59	90.56	88.80	-34	5,715	-0.59%
2019/07/01	52	88.69	54	89.43	90.00	-2	5,678	-0.04%
2019/06/28	25	91.08	48	90.65	88.90	-23	5,596	-0.41%
2019/06/27	153	90.76	52	90.66	89.80	101	5,517	1.83%	大買/鉅額交易
2019/06/26	47	87.37	65.7	88.17	91.00	-18.7	5,425	-0.34%
2019/06/25	52	85.57	48	85.85	85.20	4	5,296	0.08%
2019/06/24	184	86.56	275	85.71	85.70	-91	5,251	-1.73%	大買/大賣/
2019/06/21	197	87.23	98	86.89	85.00	99	5,098	1.94%	大買/
2019/06/20	158	82.10	132.9	84.22	86.90	25.1	4,933	0.51%	大買/大賣/
2019/06/19	188	78.39	80	78.89	79.00	108	4,745	2.28%	大買/鉅額交易
2019/06/18	126	76.82	72	77.27	77.70	54	4,646	1.16%	大買/
2019/06/17	81	74.06	57.5	75.19	76.50	23.5	4,566	0.51%
2019/06/14	76	74.53	58	74.33	74.10	18	4,498	0.40%
2019/06/13	67	72.80	71	72.90	73.20	-4	4,430	-0.09%
2019/06/12	122	72.42	115	73.21	74.00	7	4,391	0.16%	大買/大賣/
2019/06/11	148	75.37	123	75.65	71.20	25	4,285	0.58%	大買/大賣/
2019/06/10	68	72.08	69	72.46	73.20	-1	4,028	-0.02%
2019/06/06	64	70.77	30	70.28	70.60	34	3,963	0.86%
2019/06/05	126	72.00	107	72.69	72.50	19	3,889	0.49%	大買/大賣/
2019/06/04	205	71.92	219	71.64	72.90	-14	3,747	-0.37%	大買/大賣/
2019/06/03	45	69.72	45	69.48	69.00	0	3,561	0.00%
2019/05/31	33	68.38	41	68.46	69.00	-8	3,469	-0.23%
2019/05/30	80	67.53	99	67.00	67.80	-19	3,376	-0.56%
2019/05/29	33	64.55	55	64.77	64.20	-22	3,272	-0.67%
2019/05/28	78	67.11	65	67.28	66.40	13	3,204	0.41%
2019/05/27	161	68.87	166	67.86	66.70	-5	3,121	-0.16%	大買/大賣/
2019/05/24	144	66.34	152.1	66.77	68.50	-8.1	2,945	-0.28%	大買/大賣/
2019/05/23	32	62.55	64	62.58	62.30	-32	2,717	-1.18%
2019/05/22	84	61.30	117	61.35	62.60	-33	2,638	-1.25%	大賣/
2019/05/21	43	57.59	18	57.98	58.20	25	2,541	0.98%
2019/05/20	20.1	55.27	57	55.51	56.40	-36.9	2,516	-1.47%
2019/05/17	102	56.67	67.2	57.15	54.50	34.8	2,475	1.40%	大買/
2019/05/16	30.2	61.18	42	61.65	58.90	-11.8	2,392	-0.49%
2019/05/15	22	61.19	21.2	60.91	61.10	0.8	2,325	0.03%
2019/05/14	80	60.52	56	59.81	60.60	24	2,295	1.05%
2019/05/13	60	60.19	62	60.23	60.00	-2	2,251	-0.09%
2019/05/10	232.1	64.29	139	61.61	60.70	93.1	2,200	4.23%	大買/大賣/
2019/05/09	138	64.75	153	64.87	62.30	-15	2,061	-0.73%	大買/大賣/
2019/05/08	342	63.40	193.3	62.77	63.80	148.7	1,821	8.17%	大買/大賣/鉅額交易
2019/05/07	146	57.95	98	57.70	59.20	48	1,615	2.97%	大買/
2019/05/06	90	55.66	6	55.85	55.30	84	1,533	5.48%
2019/05/03	18	56.03	45	55.66	56.80	-27	1,572	-1.72%
2019/05/02	3	55.63	1	56.00	56.00	2	1,635	0.12%
2019/04/30	4	53.83	7	54.03	55.60	-3	1,768	-0.17%
2019/04/29	39	55.01	12	54.65	54.10	27	1,783	1.51%
2019/04/26	12	57.28	22	56.66	57.50	-10	1,812	-0.55%
2019/04/25	8	59.24	8.5	59.15	58.60	-0.5	1,756	-0.03%
2019/04/24	27	60.84	78	60.52	60.40	-51	1,712	-2.98%
2019/04/23	94.1	59.24	59	59.48	59.80	35.1	1,625	2.16%
2019/04/22	95	58.14	121	58.14	58.40	-26	1,521	-1.71%	大賣/
2019/04/19	36	54.06	76.2	54.49	55.90	-40.2	1,365	-2.94%
2019/04/18	78	53.08	9	53.08	51.90	69	1,334	5.17%
2019/04/17	9	51.96	6	52.23	52.30	3	1,344	0.22%
2019/04/16	15	50.64	11	51.25	51.70	4	1,320	0.30%
2019/04/15	40	49.47	9	49.41	50.20	31	1,308	2.37%
2019/04/12	4	49.58	92	49.04	49.30	-88	1,308	-6.72%
2019/04/11	1.5	51.20	0	0.00	50.70	1.5	1,295	0.12%
2019/04/10	1	50.00	1	51.00	51.40	0	1,287	0.00%
2019/04/09	2	50.30	1	50.40	50.40	1	1,279	0.08%
2019/04/08	8	50.66	5	50.70	50.60	3	1,276	0.24%
2019/04/02	1	52.10	2	51.45	51.10	-1	1,267	-0.08%
2019/04/01	6	50.88	84	50.71	50.70	-78	1,243	-6.27%
2019/03/29	3	51.10	13	51.20	50.60	-10	1,233	-0.81%
2019/03/28	0	0.00	5	50.64	50.90	-5	1,225	-0.41%
2019/03/27	0	0.00	3	49.57	50.20	-3	1,221	-0.25%
2019/03/26	1	49.00	1	49.20	48.70	0	1,224	0.00%
2019/03/25	1	48.90	21.2	49.10	48.80	-20.2	1,224	-1.65%
2019/03/22	27.2	51.45	21	51.52	50.40	6.2	1,223	0.51%
2019/03/21	2	49.20	0	0.00	49.90	2	1,200	0.17%
2019/03/19	1	50.50	1	49.40	49.30	0	1,222	0.00%
2019/03/18	4	50.00	17	49.98	50.00	-13	1,228	-1.06%
2019/03/15	2	48.95	6	49.23	48.95	-4	1,229	-0.33%
2019/03/14	1	48.50	5	48.55	48.40	-4	1,240	-0.32%
2019/03/13	1	48.35	1	48.70	48.50	0	1,274	0.00%
2019/03/12	1	48.85	9	48.89	48.50	-8	1,305	-0.61%
2019/03/11	1	48.70	11	48.49	48.70	-10	1,327	-0.75%
2019/03/08	5	47.60	0	0.00	47.80	5	1,426	0.35%
2019/03/07	8	47.37	2	46.90	46.80	6	1,479	0.41%
2019/03/06	32	48.86	48	48.65	48.40	-16	1,505	-1.06%
2019/03/05	11	50.05	3	51.13	49.80	8	1,528	0.52%
2019/03/04	2	50.35	34	50.54	50.60	-32	1,549	-2.07%
2019/02/27	6	50.70	2	50.65	50.80	4	1,586	0.25%
2019/02/26	12	52.58	7	53.89	52.20	5	1,572	0.32%
2019/02/25	1	53.00	6	53.40	53.00	-5	1,559	-0.32%
2019/02/22	1	51.90	32	51.86	52.30	-31	1,559	-1.99%
2019/02/21	34	52.92	11	52.30	52.10	23	1,560	1.47%
2019/02/20	8	52.24	16	52.23	53.00	-8	1,541	-0.52%
2019/02/19	6	51.92	14	52.04	51.20	-8	1,527	-0.52%
2019/02/18	1.5	50.80	2	50.90	50.50	-0.5	1,510	-0.03%
2019/02/15	11	50.12	2	50.45	50.10	9	1,520	0.59%
2019/02/14	8	51.34	1	51.00	50.90	7	1,520	0.46%
2019/02/13	0	0.00	11	51.00	50.80	-11	1,513	-0.73%
2019/02/12	6	52.60	4	52.48	52.50	2	1,508	0.13%
2019/02/11	1	50.90	0	0.00	50.90	1	1,511	0.07%
2019/01/30	17	50.99	1	50.90	50.70	16	1,534	1.04%
2019/01/29	7	51.51	6	51.63	51.20	1	1,625	0.06%
2019/01/28	15	54.75	18	54.02	52.80	-3	1,725	-0.17%
2019/01/25	39	54.89	6	54.33	54.50	33	1,758	1.88%
2019/01/24	40	55.24	44	54.89	54.40	-4	1,756	-0.23%
2019/01/23	58	54.07	58	54.23	55.20	0	1,690	0.00%
2019/01/22	262	53.48	69	53.26	52.20	193	1,583	12.19%	大買/鉅額交易
2019/01/21	27	51.31	18	51.01	50.90	9	1,437	0.63%
2019/01/18	24	50.69	26	51.05	51.10	-2	1,411	-0.14%
2019/01/17	3	48.40	3	48.48	48.90	0	1,351	0.00%
2019/01/16	5	49.37	39	48.77	48.50	-34	1,353	-2.51%
2019/01/15	3	48.43	9	48.39	48.30	-6	1,366	-0.44%
2019/01/14	1	49.05	5	47.63	47.55	-4	1,378	-0.29%
2019/01/11	4	50.50	4	50.50	49.55	0	1,373	0.00%
2019/01/10	16	50.33	16	49.92	50.20	0	1,363	0.00%
2019/01/09	4.9	49.89	9	48.97	50.20	-4.1	1,333	-0.31%
2019/01/08	33	45.69	0	0.00	45.70	33	1,297	2.54%
2019/01/07	8	44.98	16	45.89	45.60	-8	1,298	-0.62%
2019/01/04	1	43.70	0	0.00	43.65	1	1,301	0.08%
2018/12/28	0	0.00	1	46.50	46.50	-1	1,347	-0.07%
2018/12/27	4	46.55	4	46.76	46.80	0	1,359	0.00%
2018/12/26	1	46.80	22	46.27	45.25	-21	1,360	-1.54%
2018/12/25	2	45.45	0	0.00	45.45	2	1,359	0.15%
2018/12/20	2	45.60	0	0.00	45.00	2	1,367	0.15%
2018/12/19	0	0.00	5	45.95	46.60	-5	1,365	-0.37%
2018/12/18	2	47.00	0	0.00	46.95	2	1,358	0.15%
2018/12/17	4	47.59	2	47.10	47.45	2	1,356	0.15%
2018/12/14	1	47.10	1	47.50	46.80	0	1,359	0.00%
2018/12/13	33	48.91	2	49.15	47.60	31	1,359	2.28%
2018/12/12	8	48.39	2	48.30	48.30	6	1,358	0.44%
2018/12/11	2	45.38	2	46.55	46.90	0	1,353	0.00%
2018/12/10	4	44.66	0	0.00	45.05	4	1,346	0.30%
2018/12/07	0	0.00	3	47.60	47.55	-3	1,334	-0.22%
2018/12/06	14	48.60	18.1	48.63	46.60	-4.1	1,320	-0.31%
2018/12/05	14	51.09	16	51.34	50.40	-2	1,287	-0.16%
2018/12/04	14	53.94	31	54.34	53.20	-17	1,264	-1.34%
2018/12/03	44	55.26	14	54.88	55.40	30	1,243	2.41%
2018/11/30	8	51.05	24	50.02	52.50	-16	1,140	-1.40%
2018/11/29	3	49.17	7	49.34	47.80	-4	1,082	-0.37%
2018/11/28	11	47.05	14.1	47.30	48.10	-3.1	1,041	-0.30%
2018/11/27	17	46.25	19	46.63	46.00	-2	1,003	-0.20%
2018/11/26	14	46.09	18.2	45.48	47.30	-4.2	971	-0.43%
2018/11/23	1	43.10	0	0.00	43.00	1	927	0.11%
2018/11/22	5	44.04	0	0.00	43.05	5	929	0.54%
2018/11/21	1	43.90	5	43.32	44.20	-4	918	-0.44%
2018/11/20	4	42.50	0	0.00	42.65	4	907	0.44%
2018/11/15	16	42.88	7	42.99	43.45	9	903	1.00%
2018/11/14	5	44.04	1	44.05	42.60	4	905	0.44%
2018/11/13	3	43.40	2	42.25	43.40	1	904	0.11%
2018/11/12	6	42.87	1	43.05	42.40	5	902	0.55%
2018/11/09	0	0.00	7	42.15	42.90	-7	915	-0.77%
2018/11/08	8	44.03	7	43.00	42.15	1	914	0.11%
2018/11/07	13	43.20	14	43.56	44.20	-1	894	-0.11%
2018/11/06	30	46.74	46	48.69	43.60	-16	884	-1.81%
2018/11/05	56.1	47.12	34	46.62	48.40	22.1	789	2.80%
2018/11/02	9.8	43.18	15	43.71	44.30	-5.2	684	-0.76%
2018/11/01	2.5	38.78	12	40.12	40.30	-9.5	627	-1.51%
2018/10/31	0	0.00	10	35.90	36.65	-10	622	-1.61%
2018/10/29	0	0.00	0.1	34.25	34.25	-0.1	626	-0.02%
2018/10/26	3	34.77	0.1	34.15	34.15	2.9	626	0.46%
2018/10/25	4	35.55	0	0.00	35.10	4	623	0.64%
2018/10/24	2	38.00	4	37.58	37.90	-2	619	-0.32%
2018/10/23	8	38.51	0	0.00	38.00	8	616	1.30%
2018/10/22	1	36.40	0	0.00	39.80	1	597	0.17%
2018/10/19	1	36.10	0	0.00	36.20	1	582	0.17%
2018/10/18	2	37.45	1	37.75	37.30	1	586	0.17%
2018/10/17	3	37.72	3	37.87	37.55	0	587	0.00%
2018/10/16	3	36.90	0	0.00	37.05	3	585	0.51%
2018/10/15	2	36.10	0	0.00	35.45	2	591	0.34%
2018/10/12	0	0.00	1	34.75	34.80	-1	598	-0.17%
2018/10/11	4	34.20	0	0.00	34.20	4	617	0.65%
2018/10/09	5	39.00	13	38.48	37.95	-8	617	-1.30%
2018/10/08	6	37.87	0	0.00	37.00	6	617	0.97%
2018/10/05	1	42.00	0	0.00	39.30	1	605	0.17%
2018/10/04	0	0.00	1	43.50	42.55	-1	605	-0.17%
2018/10/03	1	44.70	1	44.50	44.45	0	615	0.00%
2018/10/02	2	45.85	0	0.00	45.20	2	634	0.32%
2018/10/01	2	44.60	2	44.65	46.00	0	651	0.00%
2018/09/28	2	44.70	0	0.00	44.65	2	683	0.29%
2018/09/27	3	45.63	3	46.07	45.40	0	700	0.00%
2018/09/26	1	47.70	0	0.00	46.50	1	717	0.14%
2018/09/20	4	47.33	3	47.87	47.05	1	743	0.13%
2018/09/19	1	49.80	0	0.00	48.85	1	745	0.13%
2018/09/18	1	49.60	0	0.00	49.65	1	754	0.13%
2018/09/11	1	52.80	1	50.60	52.70	0	827	0.00%
2018/09/10	2	51.25	1	51.90	50.60	1	846	0.12%
2018/09/07	0	0.00	2	52.60	53.00	-2	908	-0.22%
2018/09/06	1	55.00	0	0.00	54.20	1	960	0.10%
2018/09/04	1	55.80	0	0.00	56.60	1	1,097	0.09%
2018/08/30	0	0.00	1	58.10	56.90	-1	1,120	-0.09%
2018/08/29	0	0.00	1	56.40	57.50	-1	1,130	-0.09%
2018/08/23	1	54.00	1	53.70	53.90	0	1,133	0.00%
2018/08/21	1	53.70	1	53.00	53.80	0	1,146	0.00%
2018/08/20	1	53.80	0	0.00	53.30	1	1,144	0.09%
2018/08/17	5	58.00	47	57.02	56.20	-42	1,151	-3.65%
2018/08/16	3	57.90	164	57.37	57.70	-161	1,143	-14.08%	大賣/鉅額交易
2018/08/15	2	60.00	1	61.20	60.10	1	1,125	0.09%
2018/08/14	4	62.55	40	62.66	62.90	-36	1,114	-3.23%
2018/08/13	8	65.01	10	65.09	62.50	-2	1,117	-0.18%
2018/08/10	2	65.30	1	65.50	65.30	1	1,100	0.09%
2018/08/09	0	0.00	1	65.10	64.80	-1	1,097	-0.09%
2018/08/08	9	64.54	0	0.00	64.10	9	1,086	0.83%
2018/08/07	3	63.20	6	63.68	65.10	-3	1,079	-0.28%
2018/08/06	1	62.30	0	0.00	62.50	1	1,062	0.09%
2018/08/03	1	62.50	1	62.10	62.00	0	1,061	0.00%
2018/08/01	1	63.50	1	63.20	63.50	0	1,053	0.00%
2018/07/31	0	0.00	1	62.20	62.90	-1	1,050	-0.10%
2018/07/27	0	0.00	2.2	63.03	63.30	-2.2	1,052	-0.21%
2018/07/26	0	0.00	3	63.40	62.70	-3	1,052	-0.29%
2018/07/25	1	62.70	5	63.20	62.80	-4	1,052	-0.38%
2018/07/24	3	60.87	3	61.33	61.60	0	1,044	0.00%
2018/07/23	5	60.72	0	0.00	60.30	5	1,045	0.48%
2018/07/20	12	61.15	5	61.36	62.00	7	1,045	0.67%
2018/07/19	1	61.30	44	62.36	61.00	-43	1,035	-4.15%
2018/07/18	10	63.07	97	64.18	62.10	-87	1,025	-8.48%
2018/07/17	5	64.32	7	64.29	64.50	-2	999	-0.20%
2018/07/16	6	66.03	3	66.10	65.60	3	980	0.31%
2018/07/13	1	68.00	2	67.75	67.40	-1	965	-0.10%
2018/07/12	5	66.40	5	65.76	66.60	0	956	0.00%
2018/07/11	5	64.36	0	0.00	64.40	5	949	0.53%
2018/07/10	13	65.77	10	65.21	65.90	3	941	0.32%
2018/07/09	11	65.22	3	65.57	64.60	8	932	0.86%
2018/07/06	8	68.14	16	67.29	65.90	-8	914	-0.88%
2018/07/05	3	68.00	3	67.00	68.00	0	880	0.00%
2018/07/04	7	71.76	13	72.37	71.80	-6	865	-0.69%
2018/07/03	6	75.93	3	75.30	74.50	3	850	0.35%
2018/07/02	3	79.77	2	80.05	79.40	1	845	0.12%
2018/06/29	1	78.80	21	79.80	78.20	-20	884	-2.26%
2018/06/28	2	79.70	1	79.90	79.00	1	892	0.11%
2018/06/27	7	82.41	0	0.00	82.20	7	884	0.79%
2018/06/26	5	78.72	6	78.20	79.30	-1	879	-0.11%
2018/06/25	2	83.35	1	84.00	82.70	1	859	0.12%
2018/06/22	18	85.49	35	85.59	83.00	-17	859	-1.98%
2018/06/21	11	88.84	16.2	88.17	87.50	-5.2	847	-0.61%
2018/06/20	54	89.88	45	90.80	90.00	9	835	1.08%
2018/06/19	13	90.33	9	90.23	90.00	4	812	0.49%
2018/06/15	20	90.94	36	91.93	89.70	-16	793	-2.02%
2018/06/14	34	87.42	34	88.25	86.90	0	730	0.00%
2018/06/13	33	87.16	39.2	86.54	88.00	-6.2	674	-0.91%
2018/06/12	14	80.31	15	80.00	81.20	-1	593	-0.17%
2018/06/11	125	75.54	7	75.42	76.50	118	542	21.75%	大買/鉅額交易
2018/06/08	1	73.30	2	73.20	73.00	-1	520	-0.19%
2018/06/07	5	72.32	0	0.00	72.90	5	517	0.97%
2018/06/06	5	74.02	1	75.00	73.00	4	512	0.78%
2018/06/05	0	0.00	1	72.70	72.40	-1	501	-0.20%
2018/06/04	27	73.03	6	73.68	72.90	21	497	4.22%
2018/06/01	50	72.69	4	72.00	72.00	46	497	9.24%
2018/05/31	12.2	72.89	5	72.38	71.00	7.2	499	1.44%
2018/05/30	3	71.83	3	72.00	72.50	0	505	0.00%
2018/05/29	83	74.74	11	75.20	73.90	72	505	14.23%
2018/05/28	1	72.50	1	72.10	72.50	0	492	0.00%
2018/05/25	11	72.88	17	73.44	72.70	-6	490	-1.22%
2018/05/23	0	0.00	1	67.90	68.50	-1	473	-0.21%
2018/05/22	2	67.80	0	0.00	68.60	2	474	0.42%
2018/05/21	2	68.60	1	68.90	69.20	1	479	0.21%
2018/05/18	2	67.00	0	0.00	67.00	2	478	0.42%
2018/05/17	3	68.07	3	68.73	69.00	0	489	0.00%
2018/05/16	3	67.20	8	68.00	67.70	-5	488	-1.02%
2018/05/15	1	66.60	2	66.70	66.60	-1	492	-0.20%
2018/05/14	0	0.00	8	66.70	66.50	-8	519	-1.54%
2018/05/11	14	68.39	1	67.90	67.30	13	538	2.41%
2018/05/10	1	68.90	1	69.30	69.00	0	540	0.00%
2018/05/09	4	68.55	0	0.00	68.70	4	544	0.73%
2018/05/07	3	69.67	5	70.28	69.70	-2	554	-0.36%
2018/05/04	3	68.43	2	68.50	68.70	1	566	0.18%
2018/05/03	0	0.00	2	66.80	66.80	-2	566	-0.35%
2018/05/02	0	0.00	4	68.68	67.50	-4	577	-0.69%
2018/04/30	1	67.00	0	0.00	66.80	1	581	0.17%
2018/04/27	3	66.37	2	66.10	66.30	1	592	0.17%
2018/04/26	9	68.50	9	69.67	66.90	0	619	0.00%
2018/04/25	8	68.54	2	68.25	68.50	6	651	0.92%
2018/04/24	5	68.98	9	69.37	69.40	-4	712	-0.56%
2018/04/23	0	71.40	0	0.00	71.20	0	747	0.00%
2018/04/20	0	0.00	1	72.30	72.10	-1	755	-0.13%
2018/04/19	2	72.65	5	73.02	72.80	-3	785	-0.38%
2018/04/18	3	71.07	4	72.23	71.20	-1	834	-0.12%
2018/04/17	11	71.89	3	71.93	72.00	8	844	0.95%
2018/04/16	11	75.14	1	74.40	73.50	10	863	1.16%
2018/04/13	8	77.90	4	78.55	77.00	4	859	0.47%
2018/04/12	9	78.02	5	77.30	77.50	4	858	0.47%
2018/04/11	2	77.15	0	0.00	77.00	2	871	0.23%
2018/04/10	4	78.78	3	77.80	76.90	1	879	0.11%
2018/04/09	2	78.30	2	77.40	77.10	0	895	0.00%
2018/04/03	18	79.66	1	79.00	78.50	17	894	1.90%
2018/04/02	62	82.26	15	81.74	80.60	47	891	5.27%
2018/03/31	1	72.70	13	74.07	76.70	-12	855	-1.40%
2018/03/30	2	70.20	1	70.40	69.80	1	849	0.12%
2018/03/29	8	70.43	5	70.68	69.80	3	852	0.35%
2018/03/28	6	72.77	1	72.40	72.30	5	847	0.59%
2018/03/27	8	73.50	35	72.28	73.60	-27	867	-3.11%
2018/03/26	3	71.47	2	72.00	71.00	1	867	0.12%
2018/03/23	20	73.39	13	72.81	72.60	7	883	0.79%
2018/03/22	9	75.86	13	75.99	75.10	-4	880	-0.45%
2018/03/21	0	0.00	1	78.00	77.90	-1	870	-0.11%
2018/03/20	1	78.00	0	0.00	77.60	1	871	0.11%
2018/03/16	1	79.80	0	0.00	79.70	1	868	0.12%
2018/03/15	6	80.03	0	0.00	79.60	6	868	0.69%
2018/03/14	0	0.00	1	81.10	81.10	-1	866	-0.12%
2018/03/13	0	0.00	3	81.63	82.00	-3	872	-0.34%
2018/03/12	1	81.40	0	0.00	81.00	1	886	0.11%
2018/03/08	0	0.00	108	81.83	82.20	-108	898	-12.02%	大賣/鉅額交易
2018/03/07	1	83.00	0	0.00	81.80	1	900	0.11%
2018/03/06	2	84.05	32	85.05	83.20	-30	910	-3.30%
2018/03/05	14	85.42	2	87.00	85.00	12	911	1.32%
2018/03/02	1	85.20	0	0.00	85.50	1	909	0.11%
2018/03/01	0	0.00	15	85.72	85.30	-15	916	-1.64%
2018/02/27	0	0.00	2	84.70	84.40	-2	929	-0.22%
2018/02/26	1	83.40	0	0.00	83.80	1	955	0.10%
2018/02/23	8	83.66	0	0.00	82.40	8	993	0.81%
2018/02/21	22	83.27	1	84.50	83.30	21	1,032	2.03%
2018/02/12	1	81.20	1	81.70	81.00	0	1,040	0.00%
2018/02/09	2	73.25	1	79.00	81.90	1	1,092	0.09%
2018/02/08	2	80.10	0	0.00	79.00	2	1,100	0.18%
2018/02/07	1	81.00	0	0.00	80.00	1	1,130	0.09%
2018/02/06	5	79.58	4	80.30	78.50	1	1,189	0.08%
2018/02/05	12	82.28	1	85.00	86.20	11	1,197	0.92%
2018/02/02	38	86.99	4	87.60	87.00	34	1,186	2.87%
2018/02/01	2	86.45	1	86.40	86.30	1	1,198	0.08%
2018/01/31	5	86.90	1	86.60	86.90	4	1,217	0.33%
2018/01/30	0	0.00	5	88.56	87.50	-5	1,245	-0.40%
2018/01/29	1	89.50	1	89.00	88.20	0	1,294	0.00%
2018/01/26	2	86.50	1	86.40	86.40	1	1,381	0.07%
2018/01/24	1	86.80	0	0.00	88.60	1	1,503	0.07%
2018/01/23	2	89.05	4	88.88	87.60	-2	1,553	-0.13%
2018/01/22	4	90.20	6	90.05	89.50	-2	1,560	-0.13%
2018/01/19	38	89.95	12	90.19	90.50	26	1,564	1.66%
2018/01/18	16	89.93	8	89.73	89.20	8	1,592	0.50%
2018/01/17	4	87.85	62	88.45	88.30	-58	1,578	-3.67%
2018/01/16	8	87.49	0	0.00	87.50	8	1,554	0.51%
2018/01/15	8	88.76	2	88.90	88.00	6	1,561	0.38%
2018/01/12	12	87.00	5	87.70	89.10	7	1,566	0.45%
2018/01/11	2	81.70	0	0.00	82.80	2	1,543	0.13%
2018/01/10	16	81.55	1	82.00	80.40	15	1,606	0.93%
2018/01/09	14	86.34	1	85.80	85.80	13	1,591	0.82%
2018/01/08	17.5	87.40	1	86.40	86.40	16.5	1,623	1.02%
2018/01/05	23	89.08	1	88.40	88.20	22	1,619	1.36%
2018/01/04	6	90.05	2	90.70	90.10	4	1,618	0.25%
2018/01/03	3	92.03	3	91.67	91.30	0	1,622	0.00%
2018/01/02	2	87.40	0	0.00	87.50	2	1,610	0.12%