立積 (4968)-新光券商分點個股進出

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
168.5
漲跌
▲5.0
漲幅
+3.06%
成交量
1,127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－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
2024/04/24	7.3	167.40	10.4	167.92	168.50	-3.1	5,244	-0.06%
2024/04/23	8	163.56	2	164.00	163.50	6	5,269	0.11%
2024/04/22	13.1	165.56	15.4	165.28	162.50	-2.2	5,270	-0.04%
2024/04/19	21.2	170.77	13	170.65	169.00	8.1	5,275	0.15%
2024/04/18	17.3	175.54	16	176.53	175.50	1.2	5,266	0.02%
2024/04/17	40.2	174.02	25.1	173.44	173.00	15.2	5,252	0.29%
2024/04/16	14.8	174.35	10.8	175.82	173.50	4	5,240	0.08%
2024/04/15	9.7	182.98	7.5	183.24	182.00	2.2	5,234	0.04%
2024/04/12	16.3	189.99	8	188.56	187.00	8.3	5,289	0.16%
2024/04/11	21	190.48	15.2	190.91	190.50	5.8	5,311	0.11%
2024/04/10	30.4	188.84	45.3	192.01	192.00	-15	5,358	-0.28%
2024/04/09	23.9	183.97	20	184.34	185.00	3.9	5,387	0.07%
2024/04/08	83.2	192.08	40.1	189.12	186.50	43.2	5,378	0.80%
2024/04/03	9.3	204.25	4.5	204.89	205.00	4.7	5,298	0.09%
2024/04/02	21.3	209.09	14	208.50	206.50	7.3	5,326	0.14%
2024/04/01	19.4	212.84	30.1	211.99	211.00	-10.7	5,467	-0.19%
2024/03/29	17.1	205.38	6.3	206.17	205.50	10.8	5,474	0.20%
2024/03/28	29.6	208.69	25.5	207.41	204.50	4.2	5,518	0.08%
2024/03/27	13.3	216.27	5.6	215.16	214.00	7.7	5,602	0.14%
2024/03/26	9.4	218.78	7	220.29	216.00	2.4	5,849	0.04%
2024/03/25	18.2	225.74	14	226.39	222.00	4.2	6,005	0.07%
2024/03/22	33.4	222.78	48.2	223.05	225.00	-14.8	6,016	-0.25%
2024/03/21	54.5	216.68	29.2	218.17	219.00	25.3	6,006	0.42%
2024/03/20	57.4	219.00	88	216.88	215.50	-30.6	6,018	-0.51%
2024/03/19	40.4	225.66	20.6	224.37	223.00	19.9	5,994	0.33%
2024/03/18	20.7	224.81	36.6	226.78	230.00	-15.8	5,978	-0.27%
2024/03/15	44.5	225.35	36	225.36	223.00	8.4	6,030	0.14%
2024/03/14	54.8	222.24	33.4	223.95	222.50	21.4	6,039	0.35%
2024/03/13	73.6	232.09	61	230.02	229.00	12.5	6,024	0.21%
2024/03/12	80	232.60	103.4	233.50	235.50	-23.4	5,997	-0.39%	大賣/
2024/03/11	52	223.29	24.4	224.99	223.00	27.6	5,931	0.47%
2024/03/08	166.9	232.69	130.3	232.72	224.50	36.6	5,921	0.62%	大買/大賣/
2024/03/07	66.4	236.87	100.2	238.01	235.00	-33.8	5,807	-0.58%
2024/03/06	150.2	234.52	109.8	236.14	234.00	40.4	5,830	0.69%	大買/大賣/
2024/03/05	74.3	223.72	121.7	224.50	227.00	-47.3	5,712	-0.83%	大賣/
2024/03/04	316.4	231.27	155.5	228.17	223.50	160.9	5,662	2.84%	大買/大賣/鉅額交易
2024/03/01	89.2	237.76	163.7	242.24	248.00	-74.5	5,407	-1.38%	大賣/
2024/02/29	55.4	223.84	46.3	225.06	225.50	9.1	5,275	0.17%
2024/02/27	52.1	220.01	34.2	219.21	221.00	17.9	5,326	0.34%
2024/02/26	50	220.12	26.4	220.98	222.00	23.7	5,391	0.44%
2024/02/23	53.1	224.01	50.8	224.35	223.50	2.3	5,379	0.04%
2024/02/22	121.3	231.64	116.6	229.24	226.00	4.7	5,334	0.09%	大買/大賣/
2024/02/21	132.4	227.02	131.1	228.75	230.00	1.3	5,268	0.03%	大買/大賣/
2024/02/20	86.7	218.89	93	220.08	222.00	-6.3	5,102	-0.12%
2024/02/19	124.7	222.67	108.3	222.44	222.00	16.4	4,983	0.33%	大買/大賣/
2024/02/16	117.5	207.90	134.2	215.42	218.00	-16.6	4,747	-0.35%	大買/大賣/
2024/02/15	37.1	191.86	103.9	194.82	198.50	-66.8	4,587	-1.46%	大賣/
2024/02/05	67	183.44	38.3	182.81	180.50	28.7	4,454	0.64%
2024/02/02	68.4	186.30	164.1	186.34	188.00	-95.8	4,347	-2.20%	大賣/
2024/02/01	61.8	177.07	42.6	177.02	176.00	19.2	4,161	0.46%
2024/01/31	60.2	177.31	155.6	177.81	179.00	-95.4	4,108	-2.32%	大賣/
2024/01/30	97.3	169.92	215	169.17	171.00	-117.7	4,033	-2.92%	大賣/鉅額交易
2024/01/29	139.1	181.62	159.2	181.17	175.50	-20	3,982	-0.50%	大買/大賣/
2024/01/26	112.2	177.06	97.8	177.03	176.00	14.4	3,783	0.38%	大買/
2024/01/25	28.4	170.35	24	169.54	168.50	4.4	3,656	0.12%
2024/01/24	50	173.82	43.5	174.33	171.50	6.5	3,664	0.18%
2024/01/23	31.2	172.51	30.1	172.50	173.00	1.1	3,649	0.03%
2024/01/22	185.9	167.98	62.7	168.97	172.00	123.2	3,623	3.40%	大買/鉅額交易
2024/01/19	30	160.93	18	160.39	161.00	12	3,609	0.33%
2024/01/18	6.1	161.03	8.1	161.68	160.00	-2	3,614	-0.05%
2024/01/17	37.3	162.63	37.6	163.40	163.50	-0.3	3,621	-0.01%
2024/01/16	36.4	166.78	7	166.79	166.50	29.4	3,605	0.81%
2024/01/15	13.4	168.72	17.3	169.27	169.00	-3.9	3,611	-0.11%
2024/01/12	17.3	166.63	13	165.38	164.50	4.3	3,603	0.12%
2024/01/11	17.1	166.74	17	167.15	168.00	0.1	3,607	0.00%
2024/01/10	19.3	165.66	17	165.74	165.50	2.2	3,605	0.06%
2024/01/09	29.2	168.41	15	167.07	165.50	14.2	3,618	0.39%
2024/01/08	13.8	171.26	15.1	170.13	168.50	-1.3	3,635	-0.04%
2024/01/05	27.2	165.58	17	165.24	166.00	10.2	3,610	0.28%
2024/01/04	69.3	166.30	40.3	166.16	164.00	29.1	3,627	0.80%
2024/01/03	93.5	173.72	39.2	173.71	171.00	54.3	3,602	1.51%
2024/01/02	12.2	181.93	19	181.24	182.00	-6.8	3,536	-0.19%
2023/12/29	16.3	186.13	21.1	186.11	184.00	-4.8	3,510	-0.14%
2023/12/28	17.5	188.81	46	189.96	186.00	-28.5	3,481	-0.82%
2023/12/27	79.7	187.01	90.6	186.71	190.00	-10.9	3,454	-0.31%
2023/12/26	26.2	189.02	15	189.63	191.00	11.2	3,299	0.34%
2023/12/25	27.4	188.59	20.1	188.92	189.00	7.2	3,261	0.22%
2023/12/22	71.2	187.41	131.3	188.50	189.00	-60.1	3,204	-1.87%	大賣/
2023/12/21	288.1	183.81	228.1	183.70	187.00	59.9	3,084	1.94%	大買/大賣/
2023/12/20	63.5	176.01	169.9	176.00	180.00	-106.3	2,826	-3.76%	大賣/鉅額交易
2023/12/19	32.2	166.07	38	165.70	164.00	-5.8	2,678	-0.22%
2023/12/18	16.3	169.45	25.1	168.71	168.50	-8.8	2,651	-0.33%
2023/12/15	34.1	172.46	42.3	172.79	172.00	-8.2	2,633	-0.31%
2023/12/14	41.1	168.72	44.4	169.26	170.00	-3.3	2,593	-0.13%
2023/12/13	27	169.17	27	169.52	168.50	0	2,560	0.00%
2023/12/12	74.7	170.45	87.5	171.25	168.00	-12.8	2,549	-0.50%
2023/12/11	26	170.13	25	170.80	168.50	1	2,474	0.04%
2023/12/08	23.1	169.36	51.5	170.01	169.00	-28.4	2,438	-1.16%
2023/12/07	63.3	167.88	46.3	167.61	166.00	16.9	2,409	0.70%
2023/12/06	44.2	170.35	93.1	169.11	169.50	-49	2,376	-2.06%
2023/12/05	47.4	169.87	33.4	170.76	169.50	14	2,351	0.60%
2023/12/04	96.2	172.62	64.4	173.67	172.00	31.8	2,310	1.37%
2023/12/01	100.9	167.08	119	167.91	167.50	-18.2	2,252	-0.81%	大賣/
2023/11/30	51.7	163.41	80.7	162.76	162.50	-29	2,142	-1.35%
2023/11/29	37	165.54	41	165.89	167.00	-4	2,094	-0.19%
2023/11/28	68	160.79	94.1	162.43	165.00	-26.1	2,040	-1.28%
2023/11/27	68	157.60	46.2	158.03	157.50	21.8	1,943	1.12%
2023/11/24	99.1	156.14	143.7	157.16	159.50	-44.6	1,876	-2.38%	大賣/
2023/11/22	12	146.01	35.1	146.79	148.00	-23	1,626	-1.41%
2023/11/21	50	145.06	42	145.51	145.00	8	1,605	0.50%
2023/11/20	81	142.35	82	142.68	142.50	-1	1,567	-0.06%
2023/11/17	35	137.00	28.1	136.74	137.50	6.9	1,504	0.46%
2023/11/16	11.7	136.02	14	135.07	134.50	-2.3	1,492	-0.16%
2023/11/15	22	135.95	23	136.17	136.00	-1	1,496	-0.07%
2023/11/14	23.1	133.82	31	134.10	135.00	-7.9	1,485	-0.53%
2023/11/13	68.1	136.74	29.1	137.32	134.00	38.9	1,499	2.60%
2023/11/10	15	132.47	13	132.50	132.00	2	1,467	0.14%
2023/11/09	34	133.65	18.3	133.90	133.00	15.7	1,475	1.07%
2023/11/08	28.3	133.39	36.6	133.96	135.00	-8.3	1,480	-0.56%
2023/11/07	28.4	132.11	33	132.83	132.00	-4.7	1,480	-0.32%
2023/11/06	38.4	127.52	40.3	127.72	128.00	-2	1,461	-0.13%
2023/11/03	12.3	120.97	18	121.92	122.00	-5.7	1,439	-0.40%
2023/11/02	10	120.85	8	120.94	121.50	2	1,466	0.14%
2023/11/01	27.2	118.44	39.1	118.60	118.50	-11.9	1,475	-0.81%
2023/10/31	27.5	117.11	23	116.78	115.00	4.5	1,474	0.31%
2023/10/30	12.1	121.30	9	122.39	120.50	3.1	1,478	0.21%
2023/10/27	18	118.17	15	119.03	120.50	3	1,486	0.20%
2023/10/26	30.1	123.22	20	122.50	121.00	10.1	1,480	0.68%
2023/10/25	20	127.05	16	127.47	127.00	4	1,510	0.26%
2023/10/24	13.1	125.27	13	125.85	125.50	0.1	1,544	0.00%
2023/10/23	13	127.15	6	127.92	126.00	7	1,580	0.44%
2023/10/20	6	128.58	12	129.25	129.50	-6	1,602	-0.37%
2023/10/19	30	130.93	25	130.56	129.50	5	1,631	0.31%
2023/10/18	14.1	131.47	14	132.07	131.00	0.1	1,654	0.01%
2023/10/17	16.1	133.47	15	133.43	132.00	1.1	1,671	0.06%
2023/10/16	44	133.61	14	133.89	134.00	30	1,706	1.76%
2023/10/13	44.2	138.52	22	137.98	137.50	22.2	1,718	1.29%
2023/10/12	31	140.98	33	141.32	142.00	-2	1,719	-0.11%
2023/10/11	36.4	140.09	39	139.05	135.00	-2.6	1,726	-0.15%
2023/10/06	29.1	144.51	11	143.59	145.50	18.1	1,766	1.02%
2023/10/05	9	146.72	15	147.07	147.00	-6	1,867	-0.32%
2023/10/04	14.1	143.86	8	143.19	143.00	6.1	2,068	0.30%
2023/10/03	12	147.88	10	148.95	146.50	2	2,201	0.09%
2023/10/02	7	145.50	3	146.17	145.00	4	2,330	0.17%
2023/09/28	2	142.75	7	143.57	144.50	-5	2,448	-0.20%
2023/09/27	6.1	141.94	5	141.60	142.00	1.1	2,613	0.04%
2023/09/26	5	144.40	1	143.00	143.00	4	2,668	0.15%
2023/09/25	2	145.50	11	147.86	148.00	-9	2,731	-0.33%
2023/09/22	13	143.58	17	143.65	145.50	-4	2,784	-0.14%
2023/09/21	17.4	145.22	10	144.05	143.50	7.4	2,858	0.26%
2023/09/20	20	148.42	17	147.24	147.00	3	2,878	0.10%
2023/09/19	20	153.00	25	150.38	150.00	-5	2,925	-0.17%
2023/09/18	17	157.15	9	157.44	156.00	8	2,941	0.27%
2023/09/15	4	157.50	7.3	157.14	158.00	-3.3	2,989	-0.11%
2023/09/14	12.1	158.46	5.5	158.95	159.00	6.6	3,038	0.22%
2023/09/13	7	152.86	7	155.14	156.00	0	3,114	0.00%
2023/09/12	12	155.38	18	155.06	153.50	-6	3,163	-0.19%
2023/09/11	25	158.10	9.1	156.34	156.00	16	3,258	0.49%
2023/09/08	8	162.00	11.4	162.03	162.00	-3.4	3,342	-0.10%
2023/09/07	19	161.16	8	160.13	160.00	11	3,545	0.31%
2023/09/06	52	155.54	50.1	158.41	160.50	1.9	3,892	0.05%
2023/09/05	23	161.13	32.7	160.48	161.50	-9.7	4,053	-0.24%
2023/09/04	6	155.66	8	156.56	157.00	-2	4,157	-0.05%
2023/09/01	15	154.64	13	156.12	155.50	2	4,221	0.05%
2023/08/31	4.1	154.01	15	154.40	155.50	-10.9	4,289	-0.25%
2023/08/30	10	151.60	10.1	151.71	151.00	-0.1	4,327	0.00%
2023/08/29	4	148.50	19	149.00	150.00	-15	4,484	-0.33%
2023/08/28	9	147.11	7	147.07	146.50	2	4,559	0.04%
2023/08/25	5	145.00	20.5	145.86	146.50	-15.5	4,685	-0.33%
2023/08/24	22	144.25	16	144.84	144.50	6	4,842	0.12%
2023/08/23	2.2	146.45	12	146.13	145.00	-9.8	4,912	-0.20%
2023/08/22	7	147.29	7	147.93	147.00	0	5,011	0.00%
2023/08/21	13	147.00	17	146.97	147.50	-4	5,048	-0.08%
2023/08/18	21.1	149.90	19	149.03	147.50	2.1	5,123	0.04%
2023/08/17	26.4	146.78	47	149.43	151.00	-20.6	5,153	-0.40%
2023/08/16	13.2	146.40	19	147.34	148.50	-5.8	5,175	-0.11%
2023/08/15	20	147.38	11	147.59	147.50	9	5,244	0.17%
2023/08/14	30.4	148.59	33	148.30	147.50	-2.6	5,382	-0.05%
2023/08/11	38.1	152.57	41.2	152.29	152.00	-3.1	5,447	-0.06%
2023/08/10	31.6	158.15	24	158.27	155.00	7.6	5,494	0.14%
2023/08/09	12	160.67	11.5	160.47	159.50	0.5	5,560	0.01%
2023/08/08	38.4	164.57	36	164.51	162.50	2.4	5,626	0.04%
2023/08/07	33	162.00	33.2	162.67	162.50	-0.2	5,738	0.00%
2023/08/04	16.5	159.70	27.1	160.22	163.00	-10.6	5,905	-0.18%
2023/08/02	18.3	159.65	32.1	160.78	157.50	-13.8	6,067	-0.23%
2023/08/01	18.4	160.39	19	160.26	158.50	-0.6	6,146	-0.01%
2023/07/31	36.2	163.45	59	163.33	161.00	-22.8	6,335	-0.36%
2023/07/28	60.1	163.69	62	164.02	166.50	-1.9	6,543	-0.03%
2023/07/27	92.1	162.14	86.4	161.92	164.00	5.7	6,932	0.08%
2023/07/26	66.4	160.21	96.8	158.27	157.00	-30.3	7,101	-0.43%
2023/07/25	39.5	163.30	37	164.31	165.00	2.5	7,402	0.03%
2023/07/24	43	164.10	43.3	163.72	163.00	-0.3	7,605	0.00%
2023/07/21	44.3	165.96	40	167.25	167.50	4.3	7,798	0.05%
2023/07/20	33.5	170.27	58.6	170.04	169.50	-25.1	8,084	-0.31%
2023/07/19	98.2	171.42	52.2	170.78	171.50	46	8,296	0.55%
2023/07/18	36.3	174.62	40.1	172.89	172.00	-3.8	8,703	-0.04%
2023/07/17	61.1	177.41	61	176.80	176.50	0.1	8,842	0.00%
2023/07/14	133.5	179.14	48.5	178.99	177.00	85	8,947	0.95%	大買/
2023/07/13	126	181.47	150.4	181.64	178.50	-24.4	9,155	-0.27%	大買/大賣/
2023/07/12	236.6	187.38	233.1	187.71	182.50	3.5	9,582	0.04%	大買/大賣/
2023/07/11	189.9	192.71	352.8	193.25	192.00	-162.9	9,750	-1.67%	大買/大賣/鉅額交易
2023/07/10	181.1	186.30	153.7	186.94	186.00	27.4	9,716	0.28%	大買/大賣/
2023/07/07	136.4	179.06	109	178.50	181.00	27.4	9,930	0.28%	大買/大賣/
2023/07/06	132.4	185.13	134.2	184.08	186.00	-1.8	10,098	-0.02%	大買/大賣/
2023/07/05	271.5	183.67	255.1	184.18	182.00	16.4	10,435	0.16%	大買/大賣/
2023/07/04	100.2	177.41	73	177.89	178.00	27.2	10,587	0.26%
2023/07/03	99.5	178.37	86	177.80	175.00	13.5	10,700	0.13%
2023/06/30	21	174.19	54.9	174.96	177.00	-33.9	10,678	-0.32%
2023/06/29	109.2	174.77	85.3	174.61	172.00	24	10,648	0.22%	大買/
2023/06/28	30.1	171.92	27	171.17	170.50	3.1	10,581	0.03%
2023/06/27	156.5	174.06	124	173.87	171.50	32.5	10,597	0.31%	大買/大賣/
2023/06/26	32.3	172.92	30.4	174.38	174.50	1.9	10,547	0.02%
2023/06/21	51.2	175.64	47.4	175.30	175.00	3.8	10,541	0.04%
2023/06/20	90.4	177.49	60	176.78	176.00	30.4	10,498	0.29%
2023/06/19	127.6	179.39	63.2	180.61	181.00	64.4	10,452	0.62%	大買/
2023/06/16	110.6	185.03	46.2	184.80	184.00	64.4	10,375	0.62%	大買/
2023/06/15	164.1	186.80	156.2	185.47	184.50	7.9	10,331	0.08%	大買/大賣/
2023/06/14	87.2	183.68	83.1	184.19	186.50	4.1	10,236	0.04%
2023/06/13	227.9	187.04	182.2	185.29	183.00	45.8	10,153	0.45%	大買/大賣/
2023/06/12	339.7	192.98	468	194.96	191.00	-128.3	9,945	-1.29%	大買/大賣/鉅額交易
2023/06/09	231.1	178.51	216.4	179.86	180.50	14.8	9,598	0.15%	大買/大賣/
2023/06/08	149	173.94	173	174.87	175.50	-24	9,416	-0.25%	大買/大賣/
2023/06/07	107.5	168.62	116.1	169.17	171.00	-8.6	9,315	-0.09%	大買/大賣/
2023/06/06	62.4	166.27	43	166.00	164.50	19.4	9,266	0.21%
2023/06/05	57.1	173.45	52	171.75	170.50	5.1	9,210	0.06%
2023/06/02	216.1	179.44	193.1	178.27	174.00	23	9,240	0.25%	大買/大賣/
2023/06/01	81	174.63	98	175.45	178.00	-17	9,102	-0.19%
2023/05/31	180.3	175.70	133	175.47	174.00	47.3	9,047	0.52%	大買/大賣/
2023/05/30	183	173.99	183.4	174.94	174.50	-0.4	8,946	0.00%	大買/大賣/
2023/05/29	50.2	167.90	76	168.21	170.00	-25.8	8,829	-0.29%
2023/05/26	85.2	164.33	65	164.08	161.00	20.2	8,912	0.23%
2023/05/25	92.2	167.84	87	168.23	167.00	5.2	8,939	0.06%
2023/05/24	161.1	171.32	152.1	170.17	168.00	9	8,972	0.10%	大買/大賣/
2023/05/23	46.1	170.29	27	170.91	169.00	19.1	9,168	0.21%
2023/05/22	45.2	170.65	60	171.00	171.50	-14.8	9,301	-0.16%
2023/05/19	85.2	170.77	94.2	169.34	169.00	-9	9,282	-0.10%
2023/05/18	129	172.89	111.9	172.16	172.00	17.2	9,219	0.19%	大買/大賣/
2023/05/17	129.7	165.94	146.8	165.20	166.50	-17.1	9,089	-0.19%	大買/大賣/
2023/05/16	61.4	163.04	51.7	163.01	160.50	9.7	9,026	0.11%
2023/05/15	109.3	165.62	56	163.93	163.00	53.3	8,991	0.59%	大買/
2023/05/12	124	170.48	131.1	169.88	172.00	-7.1	8,994	-0.08%	大買/大賣/
2023/05/11	156.8	171.56	235	170.54	168.50	-78.2	9,073	-0.86%	大買/大賣/
2023/05/10	321.7	175.39	286	174.94	174.50	35.7	8,986	0.40%	大買/大賣/
2023/05/09	210.4	172.57	301.2	170.93	175.00	-90.8	8,819	-1.03%	大買/大賣/
2023/05/08	101	173.89	120	173.88	173.50	-19	8,661	-0.22%	大買/大賣/
2023/05/05	241.2	172.34	265.3	172.72	171.00	-24.2	8,602	-0.28%	大買/大賣/
2023/05/04	410.1	171.40	297	171.73	169.00	113.1	8,483	1.33%	大買/大賣/鉅額交易
2023/05/03	560.8	183.16	1,055.8	181.70	177.00	-494.9	8,314	-5.95%	大買/大賣/鉅額交易
2023/05/02	99	181.12	200.7	184.55	187.50	-101.7	7,956	-1.28%	大賣/鉅額交易
2023/04/28	554.4	169.00	377.4	167.85	170.50	177.1	7,796	2.27%	大買/大賣/鉅額交易
2023/04/27	428.5	159.77	423.5	160.18	158.00	5	7,464	0.07%	大買/大賣/
2023/04/26	389	164.21	371.9	164.74	167.00	17.1	7,261	0.24%	大買/大賣/
2023/04/25	473.6	171.06	325.2	170.68	169.00	148.4	7,084	2.09%	大買/大賣/鉅額交易
2023/04/24	178.4	180.40	143.2	180.43	179.00	35.2	6,806	0.52%	大買/大賣/
2023/04/21	759.1	179.80	868.8	176.79	177.50	-109.7	6,606	-1.66%	大買/大賣/鉅額交易
2023/04/20	159.5	175.45	117.8	175.71	172.50	41.7	6,320	0.66%	大買/大賣/
2023/04/19	84.2	179.88	78.1	179.69	182.50	6.1	6,241	0.10%
2023/04/18	198.4	181.80	241.6	181.17	179.00	-43.3	6,223	-0.69%	大買/大賣/
2023/04/17	524.4	178.06	507.3	180.79	179.50	17	6,223	0.27%	大買/大賣/
2023/04/14	415.2	165.33	395	164.79	171.00	20.2	5,844	0.34%	大買/大賣/
2023/04/13	164.4	163.42	194.1	163.12	163.00	-29.7	5,569	-0.53%	大買/大賣/
2023/04/12	416.5	167.16	300.8	167.02	165.00	115.7	5,449	2.12%	大買/大賣/鉅額交易
2023/04/11	550.2	155.15	208.1	157.80	165.00	342.1	5,282	6.48%	大買/大賣/鉅額交易
2023/04/10	281.6	150.83	289.6	150.94	150.00	-8	5,191	-0.15%	大買/大賣/
2023/04/07	205.1	143.30	270.3	144.64	147.50	-65.2	4,778	-1.37%	大買/大賣/
2023/04/06	161	132.50	211.4	132.97	134.50	-50.4	4,473	-1.13%	大買/大賣/
2023/03/31	29	124.21	37	125.51	125.50	-8	4,315	-0.19%
2023/03/30	20.1	122.51	28	123.00	122.00	-7.9	4,280	-0.18%
2023/03/29	12	120.37	19	120.45	121.00	-7	4,263	-0.16%
2023/03/28	66.3	122.63	88.1	122.06	122.00	-21.8	4,247	-0.51%
2023/03/27	10.1	127.80	23.6	127.70	127.00	-13.4	4,215	-0.32%
2023/03/24	38.5	129.83	14	130.25	129.00	24.5	4,236	0.58%
2023/03/23	9	128.28	19.7	128.09	128.00	-10.7	4,220	-0.25%
2023/03/22	18	129.19	4.2	129.72	129.00	13.9	4,233	0.33%
2023/03/21	13	129.50	4	130.13	128.00	9	4,245	0.21%
2023/03/20	5.1	129.59	2	129.25	129.50	3.1	4,251	0.07%
2023/03/17	12	127.79	8	128.81	129.50	4	4,261	0.09%
2023/03/16	12.3	125.77	8	126.00	125.00	4.3	4,274	0.10%
2023/03/15	17	127.68	14	128.50	126.50	3	4,298	0.07%
2023/03/14	15.1	127.14	4	127.25	126.50	11.1	4,323	0.26%
2023/03/13	29.2	127.26	33	126.78	129.00	-3.8	4,349	-0.09%
2023/03/10	33.5	130.32	39.4	131.12	129.00	-5.9	4,432	-0.13%
2023/03/09	20	133.75	14.4	134.10	133.00	5.6	4,469	0.13%
2023/03/08	40.1	134.76	46.1	134.63	135.50	-5.9	4,519	-0.13%
2023/03/07	65.3	135.91	106.3	136.17	134.50	-41	4,634	-0.88%	大賣/
2023/03/06	28	132.75	15	133.00	132.50	13	4,662	0.28%
2023/03/03	55	132.37	29	131.62	131.00	26	4,830	0.54%
2023/03/02	24	131.94	26	131.83	131.50	-2	5,015	-0.04%
2023/03/01	61.1	130.25	41.2	130.95	130.50	19.9	5,130	0.39%
2023/02/24	134.7	133.47	147.2	133.11	132.50	-12.5	5,129	-0.24%	大買/大賣/
2023/02/23	121.1	142.74	122.4	142.65	141.00	-1.3	5,029	-0.03%	大買/大賣/
2023/02/22	72.4	137.12	56.7	137.03	135.50	15.7	4,944	0.32%
2023/02/21	233.1	143.31	197.1	142.62	141.50	36	4,913	0.73%	大買/大賣/
2023/02/20	128.1	135.92	170.8	138.03	140.50	-42.7	4,701	-0.91%	大買/大賣/
2023/02/17	34	127.28	17	127.18	128.00	17	4,736	0.36%
2023/02/16	10	127.65	19.2	128.74	129.00	-9.1	4,898	-0.19%
2023/02/15	24	126.23	19	127.13	126.50	5	4,976	0.10%
2023/02/14	20.1	128.15	19.1	127.95	127.50	1	5,000	0.02%
2023/02/13	11.8	128.39	9	127.33	126.00	2.8	5,051	0.06%
2023/02/10	54.3	134.51	31	134.00	131.50	23.3	5,104	0.46%
2023/02/09	165.8	138.49	126.1	139.36	138.00	39.8	5,072	0.78%	大買/大賣/
2023/02/08	55	133.83	92.3	133.89	135.00	-37.2	5,066	-0.74%
2023/02/07	45.2	130.58	10	130.65	130.50	35.2	5,063	0.70%
2023/02/06	11	130.82	10	131.50	131.50	1	5,105	0.02%
2023/02/03	44.3	132.76	51.1	131.89	130.50	-6.8	5,172	-0.13%
2023/02/02	49.3	136.13	32.4	135.87	135.50	16.9	5,197	0.32%
2023/02/01	48.2	131.00	103.2	132.71	136.00	-55	5,211	-1.06%	大賣/
2023/01/31	88.6	129.61	60	131.09	130.50	28.6	5,186	0.55%
2023/01/30	24	129.77	93.2	130.02	129.50	-69.2	5,131	-1.35%
2023/01/17	39.4	126.66	14.5	124.83	124.50	24.9	5,100	0.49%
2023/01/16	31	127.63	50.5	126.77	128.00	-19.5	5,105	-0.38%
2023/01/13	74.2	127.14	51	126.42	125.00	23.2	5,083	0.46%
2023/01/12	56.1	129.06	60.1	129.32	127.50	-4.1	5,045	-0.08%
2023/01/11	36.6	128.40	38.1	128.79	129.00	-1.5	5,006	-0.03%
2023/01/10	206	129.58	194	129.44	128.00	12	4,990	0.24%	大買/大賣/
2023/01/09	87	126.84	101	126.49	127.00	-14	4,837	-0.29%	大賣/
2023/01/06	121.1	124.37	104	125.23	127.50	17.1	4,752	0.36%	大買/大賣/
2023/01/05	222.1	126.54	248.1	127.21	126.00	-25.9	4,648	-0.56%	大買/大賣/
2023/01/04	154.1	118.92	121.1	119.27	119.50	33	4,406	0.75%	大買/大賣/
2023/01/03	33	113.18	25.1	113.54	113.50	8	4,278	0.19%
2022/12/30	38.1	112.16	68	111.81	112.50	-29.9	4,269	-0.70%
2022/12/29	205.8	114.31	122	113.61	111.50	83.8	4,260	1.97%	大買/大賣/
2022/12/28	195	122.64	182.1	122.82	123.50	13	4,152	0.31%	大買/大賣/
2022/12/27	28	118.25	64.2	119.65	122.00	-36.2	3,960	-0.91%
2022/12/26	36	111.61	34	111.66	111.00	2	3,949	0.05%
2022/12/23	18	112.50	14	109.65	113.50	4	3,979	0.10%
2022/12/22	8.1	111.00	9	111.06	111.00	-0.9	3,984	-0.02%
2022/12/21	5	110.30	2	112.00	109.50	3	3,990	0.08%
2022/12/20	12	113.33	25	112.34	110.00	-13	3,998	-0.32%
2022/12/19	8	116.25	8	117.44	115.50	0	4,002	0.00%
2022/12/16	29	115.81	36.1	116.16	116.00	-7.1	4,009	-0.18%
2022/12/15	10	121.20	6	121.50	120.00	4	3,983	0.10%
2022/12/14	25	122.40	44	121.60	123.00	-19	3,985	-0.48%
2022/12/13	21	119.95	14	119.14	118.50	7	3,964	0.18%
2022/12/12	20	121.13	24	120.83	122.00	-4	3,957	-0.10%
2022/12/09	29.2	121.24	28.6	122.31	122.00	0.6	3,963	0.01%
2022/12/08	22	121.86	16	121.91	122.00	6	3,952	0.15%
2022/12/07	48.1	123.39	58	123.90	124.00	-10	3,949	-0.25%
2022/12/06	47	127.99	36.2	127.83	126.00	10.9	3,931	0.28%
2022/12/05	27.1	130.85	30.1	132.06	131.00	-3	3,909	-0.08%
2022/12/02	120.1	133.54	126.6	132.48	130.50	-6.4	3,879	-0.17%	大買/大賣/
2022/12/01	69.1	130.16	51.5	130.26	130.00	17.6	3,783	0.46%
2022/11/30	55.2	129.92	29.1	129.60	128.50	26.1	3,733	0.70%
2022/11/29	114.1	132.72	108.4	132.78	132.50	5.6	3,683	0.15%	大買/大賣/
2022/11/28	118	131.38	130.3	132.42	135.50	-12.3	3,547	-0.35%	大買/大賣/
2022/11/25	184	128.94	167	129.43	129.50	17	3,445	0.49%	大買/大賣/
2022/11/24	172.2	126.17	176.9	126.10	127.50	-4.6	3,258	-0.14%	大買/大賣/
2022/11/23	108.5	117.92	160.2	117.71	120.00	-51.7	3,051	-1.69%	大買/大賣/
2022/11/22	68	113.77	70	113.44	114.00	-2	2,914	-0.07%
2022/11/21	61	112.93	57.3	112.98	111.00	3.7	2,873	0.13%
2022/11/18	62.3	113.35	41.2	113.25	111.00	21.1	2,817	0.75%
2022/11/17	28	113.96	60	114.16	115.00	-32	2,782	-1.15%
2022/11/16	67.4	112.27	60	112.90	113.50	7.4	2,741	0.27%
2022/11/15	170.2	115.91	75.6	116.66	114.50	94.5	2,691	3.51%	大買/
2022/11/14	151.5	112.44	202.7	114.20	117.50	-51.2	2,501	-2.05%	大買/大賣/
2022/11/11	63	108.75	96.1	109.55	107.00	-33.1	2,329	-1.42%
2022/11/10	62	103.83	31	104.39	105.00	31	2,243	1.38%
2022/11/09	52.2	106.36	53	106.95	106.00	-0.8	2,234	-0.04%
2022/11/08	69	106.33	71.1	106.53	103.50	-2.1	2,208	-0.09%
2022/11/07	40	105.60	48.5	106.06	106.00	-8.5	2,136	-0.40%
2022/11/04	196.2	106.53	146.2	106.87	105.00	50	2,084	2.40%	大買/大賣/
2022/11/03	90	101.43	69.4	101.38	103.50	20.6	1,955	1.05%
2022/11/02	41.2	100.96	41	101.06	100.00	0.2	1,912	0.01%
2022/11/01	67.1	100.68	78.1	100.33	101.00	-11	1,866	-0.59%
2022/10/31	21	93.98	85	92.84	95.40	-64	1,793	-3.57%
2022/10/28	146.1	91.90	62	91.69	89.80	84.1	1,731	4.85%	大買/
2022/10/27	56	95.40	68.1	94.49	97.10	-12.1	1,639	-0.74%
2022/10/26	21	90.14	47	90.07	89.20	-26	1,601	-1.62%
2022/10/25	18	90.29	16	89.71	89.10	2	1,587	0.13%
2022/10/24	39	96.58	45	96.86	93.70	-6	1,591	-0.38%
2022/10/21	19.1	93.19	15.1	92.96	90.60	4	1,592	0.25%
2022/10/20	20	96.35	8	96.68	95.70	12	1,601	0.75%
2022/10/19	23	98.00	16	98.24	97.70	7	1,619	0.43%
2022/10/18	20	97.75	10	96.96	96.50	10	1,642	0.61%
2022/10/17	20	93.70	18	96.71	98.20	2	1,661	0.12%
2022/10/14	29	96.24	61.2	95.89	97.00	-32.2	1,653	-1.95%
2022/10/13	34.1	92.59	16.1	91.61	88.20	18	1,657	1.09%
2022/10/12	4	95.32	10	95.01	94.10	-6	1,651	-0.36%
2022/10/11	15.4	96.68	23	96.60	95.10	-7.6	1,654	-0.46%
2022/10/07	10.1	102.35	8	102.94	102.00	2.1	1,691	0.12%
2022/10/06	30	105.87	40	105.91	104.50	-10	1,744	-0.57%
2022/10/05	64.9	107.06	62	105.98	103.50	2.9	1,748	0.16%
2022/10/04	32	102.70	39	103.01	103.00	-7	1,729	-0.41%
2022/10/03	50	99.70	30.3	100.36	100.50	19.7	1,718	1.15%
2022/09/30	28	95.09	51	94.58	97.50	-23	1,726	-1.33%
2022/09/29	7.1	97.12	10	95.61	93.90	-2.9	1,738	-0.17%
2022/09/28	8.1	99.07	9	97.57	96.80	-0.9	1,775	-0.05%
2022/09/27	8	101.19	23.3	101.32	102.50	-15.3	1,793	-0.85%
2022/09/26	18	102.86	51	101.89	100.50	-33	1,818	-1.81%
2022/09/23	11	107.77	11	107.82	108.00	0	1,844	0.00%
2022/09/22	5	111.80	13	111.50	112.50	-8	1,853	-0.43%
2022/09/21	10	111.35	16.4	111.62	113.00	-6.4	1,862	-0.35%
2022/09/20	5	112.80	9.2	113.36	113.00	-4.2	1,857	-0.23%
2022/09/19	15.1	112.47	43	112.51	112.00	-28	1,866	-1.50%
2022/09/16	26	115.65	8.6	115.20	115.00	17.5	1,859	0.94%
2022/09/15	8.1	119.14	13	120.04	118.50	-4.9	1,867	-0.26%
2022/09/14	22.1	117.91	48	118.29	119.50	-25.9	1,876	-1.38%
2022/09/13	30.3	126.66	19	125.21	124.00	11.3	1,868	0.60%
2022/09/12	12.3	128.81	12	130.63	128.00	0.3	1,874	0.02%
2022/09/08	15.2	126.93	9	127.39	127.00	6.2	1,903	0.33%
2022/09/07	15	126.13	10	126.80	127.00	5	1,919	0.26%
2022/09/06	6	130.00	7	129.93	129.50	-1	1,931	-0.05%
2022/09/05	22	129.18	21	129.14	128.50	1	1,953	0.05%
2022/09/02	7	135.86	2	137.50	135.00	5	1,971	0.25%
2022/09/01	4	138.13	15	139.50	136.50	-11	1,986	-0.55%
2022/08/31	11	138.68	6	140.67	140.50	5	1,988	0.25%
2022/08/30	9.2	135.49	7	136.21	136.50	2.2	2,027	0.11%
2022/08/29	9.1	136.17	7	136.43	135.00	2.1	2,061	0.10%
2022/08/26	38	146.14	4	144.75	142.50	34	2,078	1.64%
2022/08/25	6	146.83	10	146.80	146.00	-4	2,107	-0.19%
2022/08/24	6	144.92	8.8	145.98	144.00	-2.8	2,179	-0.13%
2022/08/23	3	143.00	3	143.50	143.00	0	2,251	0.00%
2022/08/22	9	145.44	9	143.78	142.50	0	2,276	0.00%
2022/08/19	12	147.83	10	147.25	146.00	2	2,272	0.09%
2022/08/18	31	143.08	51	143.30	146.50	-20	2,277	-0.88%
2022/08/17	9	145.17	8.3	145.39	145.00	0.7	2,264	0.03%
2022/08/16	32	149.41	15.2	150.62	146.00	16.8	2,269	0.74%
2022/08/15	37	148.23	38	148.72	149.50	-1	2,261	-0.04%
2022/08/12	17	141.74	24	141.56	141.50	-7	2,226	-0.31%
2022/08/11	3.1	135.18	10.2	135.94	135.50	-7.1	2,227	-0.32%
2022/08/10	26	133.35	25	133.58	132.50	1	2,239	0.05%
2022/08/09	12.1	139.03	15	138.70	138.50	-2.9	2,241	-0.13%
2022/08/08	7	140.14	14	141.11	142.00	-7	2,273	-0.31%
2022/08/05	27.1	138.16	23.3	138.17	138.00	3.8	2,282	0.17%
2022/08/04	9.1	133.05	5	133.40	133.50	4.1	2,318	0.18%
2022/08/03	8.2	134.67	12	134.88	134.50	-3.8	2,366	-0.16%
2022/08/02	3.1	134.14	1	134.02	134.50	2.1	2,414	0.09%
2022/08/01	9.4	137.77	4	137.63	137.50	5.4	2,439	0.22%
2022/07/29	35	141.60	65	142.16	141.50	-30	2,486	-1.21%
2022/07/28	17	137.18	19	137.03	138.00	-2	2,573	-0.08%
2022/07/27	8	137.25	12.2	138.61	139.00	-4.2	2,654	-0.16%
2022/07/26	17.2	139.22	17	136.62	135.50	0.2	2,718	0.01%
2022/07/25	48.1	146.20	18	143.22	141.00	30.1	2,804	1.07%
2022/07/22	47.3	152.58	53.2	154.71	153.00	-5.9	2,855	-0.21%
2022/07/21	3	142.33	16.1	143.63	145.00	-13.1	2,868	-0.46%
2022/07/20	42.1	140.49	26.1	140.56	139.00	16.1	2,903	0.55%
2022/07/19	9	136.83	4	138.00	136.50	5	2,934	0.17%
2022/07/18	24	137.29	21	137.83	138.00	3	3,037	0.10%
2022/07/15	95	135.96	54.1	135.67	136.00	40.9	3,161	1.29%
2022/07/14	46	129.90	65.6	129.82	132.00	-19.6	3,202	-0.61%
2022/07/13	38.1	126.19	32	125.03	123.00	6.1	3,218	0.19%
2022/07/12	22.1	124.59	16	125.00	125.50	6.1	3,213	0.19%
2022/07/11	14	131.82	14.1	131.54	133.00	-0.1	3,215	0.00%
2022/07/08	15.2	132.31	59	133.40	134.50	-43.8	3,316	-1.32%
2022/07/07	58.7	128.54	24.4	127.95	130.00	34.3	3,380	1.01%
2022/07/06	33.2	127.83	49.6	127.90	125.00	-16.4	3,477	-0.47%
2022/07/05	22.3	133.81	30	133.88	134.00	-7.7	3,527	-0.22%
2022/07/04	26.2	133.70	68.1	132.59	130.50	-41.9	3,546	-1.18%
2022/07/01	32.3	151.30	74.1	146.78	142.50	-41.9	3,539	-1.18%
2022/06/30	52.3	166.67	56.1	161.58	158.00	-3.8	3,560	-0.11%
2022/06/29	13.1	175.10	14	174.46	175.00	-0.9	3,593	-0.02%
2022/06/28	19	179.76	16	179.94	180.50	3	3,619	0.08%
2022/06/27	13	180.31	30.1	180.35	182.00	-17.1	3,621	-0.47%
2022/06/24	22	173.91	21.8	174.07	172.50	0.2	3,612	0.01%
2022/06/23	26.1	174.90	17	174.35	173.00	9.1	3,616	0.25%
2022/06/22	20.1	179.85	24	180.44	177.50	-3.9	3,595	-0.11%
2022/06/21	13.6	185.22	16.4	184.18	187.50	-2.8	3,589	-0.08%
2022/06/20	21	185.66	19.2	181.95	179.00	1.9	3,580	0.05%
2022/06/17	45	191.10	46	191.19	191.00	-1	3,556	-0.03%
2022/06/16	31.1	204.49	24.3	205.58	198.50	6.8	3,518	0.19%
2022/06/15	33	204.20	19.1	205.96	200.50	13.9	3,508	0.40%
2022/06/14	22	203.05	38	200.88	206.50	-16	3,502	-0.46%
2022/06/13	48.4	209.44	41.7	206.39	205.50	6.7	3,474	0.19%
2022/06/10	29	217.62	12	217.00	221.00	17	3,455	0.49%
2022/06/09	6.1	216.67	9	217.72	217.50	-3	3,443	-0.09%
2022/06/08	54.3	221.85	51	221.00	218.50	3.3	3,448	0.10%
2022/06/07	37.4	221.82	41.8	222.41	221.00	-4.5	3,425	-0.13%
2022/06/06	41.1	218.34	27.7	218.48	222.50	13.4	3,405	0.39%
2022/06/02	46.5	220.55	52.1	219.87	217.00	-5.6	3,412	-0.16%
2022/06/01	63.5	223.94	58.2	223.79	222.50	5.4	3,396	0.16%
2022/05/31	90.5	218.08	64.7	218.14	217.50	25.8	3,324	0.78%
2022/05/30	7	210.43	23	209.98	212.00	-16	3,245	-0.49%
2022/05/27	3	201.83	6.3	201.67	201.00	-3.3	3,222	-0.10%
2022/05/26	17	201.41	19.4	201.49	197.00	-2.4	3,223	-0.08%
2022/05/25	10	205.10	12	205.71	204.50	-2	3,244	-0.06%
2022/05/24	59	205.06	15	206.23	203.50	44	3,278	1.34%
2022/05/23	17	209.30	51.8	211.45	210.50	-34.8	3,276	-1.06%
2022/05/20	10	207.80	7	208.79	206.50	3	3,256	0.09%
2022/05/19	16	206.37	42	204.86	211.50	-26	3,248	-0.80%
2022/05/18	12	211.04	17	211.35	206.50	-5	3,249	-0.15%
2022/05/17	18	207.67	26	208.33	212.00	-8	3,231	-0.25%
2022/05/16	35.1	210.68	27	211.79	206.00	8.1	3,210	0.25%
2022/05/13	7	214.64	24.1	215.23	215.00	-17	3,171	-0.54%
2022/05/12	51.1	213.72	48.1	214.49	210.50	3	3,154	0.10%
2022/05/11	51	215.49	42.1	215.71	213.00	9	3,102	0.29%
2022/05/10	63.5	211.37	63	209.52	218.00	0.5	3,046	0.02%
2022/05/09	33	208.42	73.7	208.93	208.00	-40.7	2,991	-1.36%
2022/05/06	49.5	215.19	50.1	215.41	214.50	-0.6	2,954	-0.02%
2022/05/05	105.4	226.05	119.3	226.17	225.00	-13.9	2,910	-0.48%	大買/大賣/
2022/05/04	123.5	214.01	127.4	214.32	220.00	-3.9	2,791	-0.14%	大買/大賣/
2022/05/03	110	205.86	96	207.39	210.00	14	2,690	0.52%	大買/
2022/04/29	150.3	204.98	138.1	205.52	202.50	12.3	2,624	0.47%	大買/大賣/
2022/04/28	99	197.18	87.1	197.17	201.00	11.9	2,508	0.48%
2022/04/27	73.2	184.74	80.6	186.07	186.50	-7.3	2,447	-0.30%
2022/04/26	117.1	198.46	93.2	197.44	195.00	24	2,388	1.00%	大買/
2022/04/25	90.4	202.59	80	202.84	199.00	10.3	2,345	0.44%
2022/04/22	99.7	216.68	148	217.61	215.50	-48.3	2,295	-2.10%	大賣/
2022/04/21	171.6	216.19	143.3	216.14	216.00	28.2	2,178	1.30%	大買/大賣/
2022/04/20	71.1	207.37	99.2	208.68	205.00	-28.1	2,026	-1.39%
2022/04/19	56	199.42	70.3	201.04	203.50	-14.2	1,946	-0.73%
2022/04/18	48	192.27	35	193.34	194.00	13	1,877	0.69%
2022/04/15	74.3	196.14	76.3	195.96	194.00	-2	1,831	-0.11%
2022/04/14	109.1	206.25	102.1	206.06	203.00	6.9	1,787	0.39%	大買/大賣/
2022/04/13	96	201.37	115.6	201.37	202.00	-19.5	1,670	-1.17%	大賣/
2022/04/12	226.2	201.45	201.5	201.66	201.00	24.8	1,570	1.58%	大買/大賣/
2022/04/11	179.6	192.51	91.4	192.46	188.50	88.2	1,427	6.18%	大買/
2022/04/08	33	185.02	44	189.22	192.50	-11	1,328	-0.83%
2022/04/07	22.1	177.01	27.1	177.54	175.00	-5	1,274	-0.39%
2022/04/06	74	183.86	40.5	181.16	178.50	33.5	1,241	2.70%
2022/04/01	33.1	192.27	26.3	192.62	193.00	6.7	1,176	0.57%
2022/03/31	23.3	190.85	32.1	186.86	190.00	-8.8	1,118	-0.79%
2022/03/30	4.2	181.22	7	181.86	181.50	-2.9	1,095	-0.26%
2022/03/29	9	176.11	4.1	177.00	176.50	4.9	1,102	0.44%
2022/03/28	9.1	172.77	33.1	173.19	174.50	-24	1,116	-2.15%
2022/03/25	7.3	181.57	5	180.90	179.00	2.3	1,125	0.21%
2022/03/24	14	179.43	11	180.95	182.00	3	1,189	0.25%
2022/03/23	2.1	185.52	3	187.33	186.50	-0.9	1,192	-0.08%
2022/03/22	4	185.13	6	184.92	184.50	-2	1,226	-0.16%
2022/03/21	9.2	185.28	5	185.61	184.50	4.2	1,242	0.34%
2022/03/18	13.1	180.44	11	180.28	184.50	2.1	1,272	0.16%
2022/03/17	7	180.79	30	182.28	180.00	-23	1,275	-1.80%
2022/03/16	12	174.58	16.4	176.31	175.00	-4.4	1,274	-0.34%
2022/03/15	21.1	177.54	22.4	177.04	174.00	-1.3	1,284	-0.10%
2022/03/14	5	186.20	7.4	187.11	186.00	-2.4	1,285	-0.19%
2022/03/11	13.1	188.65	15	188.10	188.50	-2	1,302	-0.15%
2022/03/10	16	194.06	13.1	192.23	195.50	2.9	1,319	0.22%
2022/03/09	25	180.14	32	182.25	180.00	-7	1,318	-0.53%
2022/03/08	39.4	181.67	55.1	182.77	178.50	-15.7	1,312	-1.20%
2022/03/07	31.6	196.97	18	198.36	193.00	13.6	1,294	1.05%
2022/03/04	11.5	211.52	13	211.19	210.00	-1.5	1,291	-0.12%
2022/03/03	8	217.62	8	218.75	215.50	0	1,309	0.00%
2022/03/02	8.1	215.87	4.1	216.57	216.50	4	1,342	0.29%
2022/03/01	8	218.61	5	217.60	220.00	3	1,365	0.22%
2022/02/25	26	215.94	49.3	214.87	213.50	-23.3	1,381	-1.69%
2022/02/24	46.2	217.57	13.2	218.29	211.00	33	1,364	2.42%
2022/02/23	8.3	215.91	7	216.64	218.00	1.3	1,346	0.10%
2022/02/22	5.1	212.51	6.1	213.90	214.00	-1	1,366	-0.07%
2022/02/21	11.7	213.98	6	213.84	213.50	5.7	1,421	0.40%
2022/02/18	49.3	214.76	51	213.12	216.00	-1.7	1,552	-0.11%
2022/02/17	17.1	222.56	14	222.68	222.00	3.1	1,601	0.19%
2022/02/16	10.6	222.86	4	223.13	220.00	6.6	1,649	0.40%
2022/02/15	7.1	223.01	8	223.38	221.00	-0.9	1,689	-0.06%
2022/02/14	13.1	223.77	6.1	222.72	221.50	7	1,696	0.41%
2022/02/11	9.1	233.67	2	234.25	232.50	7.1	1,686	0.42%
2022/02/10	7	236.93	5	238.60	236.00	2	1,687	0.12%
2022/02/09	3	234.85	7.7	235.55	239.00	-4.6	1,689	-0.27%
2022/02/08	20.3	233.44	5	232.60	230.50	15.3	1,691	0.90%
2022/02/07	12	231.54	15	230.87	235.50	-3	1,701	-0.18%
2022/01/26	10.1	221.58	16.3	221.06	221.00	-6.2	1,695	-0.36%
2022/01/25	10.1	222.65	21	223.52	219.50	-10.9	1,711	-0.64%
2022/01/24	22.7	223.42	20.1	224.58	227.50	2.6	1,730	0.15%
2022/01/21	9	241.44	24.1	241.02	235.50	-15.1	1,759	-0.86%
2022/01/20	42.1	248.69	29	248.95	243.00	13.1	1,846	0.71%
2022/01/19	10	245.09	12	243.75	243.00	-2	2,001	-0.10%
2022/01/18	28.3	249.73	19	250.89	249.50	9.3	2,095	0.44%
2022/01/17	12	240.83	17	241.48	248.00	-5	2,228	-0.23%
2022/01/14	11	237.18	16	236.91	236.50	-5	2,289	-0.22%
2022/01/13	6.6	240.79	5	241.01	240.50	1.6	2,301	0.07%
2022/01/12	11.3	244.18	24.1	242.45	240.00	-12.8	2,317	-0.55%
2022/01/11	26	251.94	18	251.78	247.50	8	2,313	0.35%
2022/01/10	15.2	251.21	16.7	250.99	251.00	-1.5	2,308	-0.07%
2022/01/07	16.1	251.98	19	252.84	254.50	-2.9	2,338	-0.13%
2022/01/06	12.3	257.67	17.2	258.87	257.00	-4.9	2,353	-0.21%
2022/01/05	28.1	262.03	22	262.32	260.00	6.1	2,355	0.26%
2022/01/04	26	264.08	15	266.57	264.50	11	2,358	0.47%
2022/01/03	18.1	269.41	12	269.17	266.00	6.1	2,356	0.26%
2021/12/30	18	274.36	18.1	275.30	273.00	0	2,356	0.00%
2021/12/29	8.4	275.06	9	275.78	274.00	-0.6	2,388	-0.03%
2021/12/28	15.3	278.83	18	279.72	276.50	-2.7	2,405	-0.11%
2021/12/27	9	275.33	10	277.75	277.00	-1	2,417	-0.04%
2021/12/24	28.2	278.50	41	278.05	275.50	-12.8	2,435	-0.53%
2021/12/23	44	280.07	21.3	280.28	276.50	22.7	2,464	0.92%
2021/12/22	32	287.14	27.2	285.66	282.50	4.9	2,458	0.20%
2021/12/21	41	287.40	33.2	287.49	287.50	7.8	2,446	0.32%
2021/12/20	65.1	289.13	60.1	290.02	292.00	4.9	2,434	0.20%
2021/12/17	23.1	274.15	18.4	276.58	280.00	4.8	2,393	0.20%
2021/12/16	41.2	276.41	55.3	278.05	279.50	-14.1	2,467	-0.57%
2021/12/15	28.1	266.73	38.3	265.70	270.00	-10.2	2,444	-0.42%
2021/12/14	40.3	262.71	39	263.88	260.00	1.3	2,437	0.05%
2021/12/13	35.1	260.66	41	259.20	261.00	-6	2,424	-0.25%
2021/12/10	22.1	259.32	11	258.32	256.50	11.1	2,420	0.46%
2021/12/09	20.3	260.00	19.2	261.17	264.50	1.2	2,410	0.05%
2021/12/08	45.2	256.75	49.5	258.64	256.50	-4.3	2,402	-0.18%
2021/12/07	31.1	257.38	30.8	257.57	256.00	0.2	2,416	0.01%
2021/12/06	30.6	262.99	34.2	262.47	260.00	-3.6	2,397	-0.15%
2021/12/03	79	271.93	72.2	273.85	272.50	6.8	2,375	0.29%
2021/12/02	26	273.81	25	274.78	270.00	1	2,377	0.04%
2021/12/01	27.2	278.01	30	279.98	277.50	-2.8	2,397	-0.12%
2021/11/30	28.1	279.62	31	281.66	275.00	-2.9	2,388	-0.12%
2021/11/29	34	278.21	43.3	280.42	279.00	-9.3	2,383	-0.39%
2021/11/26	35.5	288.42	27.1	289.78	284.00	8.5	2,361	0.36%
2021/11/25	46.9	296.83	35.5	296.08	292.00	11.4	2,329	0.49%
2021/11/24	37.4	304.35	45.5	304.82	304.50	-8	2,297	-0.35%
2021/11/23	28.2	316.71	44.5	315.80	309.50	-16.4	2,274	-0.72%
2021/11/22	31.5	320.07	15.9	320.50	316.50	15.6	2,266	0.69%
2021/11/19	41.2	329.90	43.4	330.37	326.00	-2.2	2,261	-0.10%
2021/11/18	81.5	338.55	70.4	337.50	328.00	11.1	2,230	0.50%
2021/11/17	131.2	333.73	95.6	334.69	335.00	35.6	2,174	1.64%	大買/
2021/11/16	20.4	321.59	45.2	326.78	335.50	-24.8	2,052	-1.21%
2021/11/15	36.2	308.12	30.1	308.00	305.00	6.1	1,998	0.30%
2021/11/12	27.1	301.16	23.6	300.93	300.00	3.5	1,987	0.18%
2021/11/11	8.7	292.78	4.6	293.15	294.50	4.1	1,949	0.21%
2021/11/10	3	288.50	1.5	289.62	289.50	1.5	1,953	0.08%
2021/11/09	2	287.75	3.4	288.71	289.00	-1.4	1,967	-0.07%
2021/11/08	8.1	290.02	15.1	288.43	286.00	-7	1,981	-0.35%
2021/11/05	7.4	295.72	9	296.31	295.50	-1.6	2,009	-0.08%
2021/11/04	10.8	300.64	10.4	300.30	296.50	0.3	2,051	0.02%
2021/11/03	7.1	295.95	17.1	296.27	297.00	-10	2,046	-0.49%
2021/11/02	6.4	293.89	22	294.70	291.00	-15.6	2,075	-0.75%
2021/11/01	30	297.50	34.2	299.24	300.50	-4.2	2,108	-0.20%
2021/10/29	39.4	294.48	36.8	294.93	288.00	2.6	2,099	0.12%
2021/10/28	93.2	318.87	89.7	318.92	320.00	3.5	2,062	0.17%
2021/10/27	160.3	323.53	145.9	324.53	327.50	14.4	1,993	0.72%	大買/大賣/
2021/10/26	50.1	297.23	57.6	301.17	306.50	-7.4	1,835	-0.41%
2021/10/25	66.4	271.48	66.6	273.16	279.00	-0.2	1,762	-0.01%
2021/10/22	44.7	245.03	67.6	248.15	254.00	-22.9	1,638	-1.40%
2021/10/21	9.1	229.95	16	230.41	231.00	-6.9	1,597	-0.43%
2021/10/20	15.1	228.17	8.2	231.16	224.50	6.8	1,609	0.42%
2021/10/19	20	234.30	8	234.06	233.00	12	1,618	0.74%
2021/10/18	9.1	229.06	17.1	230.15	232.50	-8	1,631	-0.49%
2021/10/15	36.2	227.67	22	230.96	226.50	14.2	1,644	0.86%
2021/10/14	17.2	228.38	34.2	229.07	231.00	-17	1,633	-1.04%
2021/10/13	15	217.47	14	216.21	216.50	1	1,608	0.06%
2021/10/12	6.1	224.01	6	226.08	224.50	0.1	1,626	0.00%
2021/10/08	6	219.75	8.5	219.56	221.50	-2.5	1,646	-0.15%
2021/10/07	3	216.50	6.1	216.84	217.00	-3.1	1,645	-0.19%
2021/10/06	31	211.39	45	213.36	212.00	-14	1,668	-0.84%
2021/10/05	15.1	213.93	31	215.87	219.50	-15.9	1,642	-0.97%
2021/10/04	15.6	215.98	47.3	213.99	209.50	-31.7	1,632	-1.94%
2021/10/01	24.4	227.83	64	223.65	220.00	-39.6	1,636	-2.42%
2021/09/30	33.1	236.58	55	236.50	236.50	-21.9	1,656	-1.32%
2021/09/29	9	250.39	15	248.63	245.50	-6	1,653	-0.36%
2021/09/28	10	252.01	12.1	251.85	251.00	-2.1	1,651	-0.12%
2021/09/27	29	247.07	30.1	247.75	249.00	-1.1	1,663	-0.07%
2021/09/24	36.5	255.63	38.1	251.79	249.00	-1.6	1,659	-0.09%
2021/09/23	81.6	269.24	30.3	262.22	257.00	51.3	1,663	3.09%
2021/09/22	21	377.41	20	381.20	391.50	1	1,606	0.07%
2021/09/17	20	396.45	11.1	400.63	392.50	9	1,605	0.56%
2021/09/16	18.3	401.68	23.2	402.17	396.50	-4.9	1,622	-0.30%
2021/09/15	8.2	394.05	7	396.35	394.50	1.2	1,614	0.07%
2021/09/14	13.1	395.77	26.2	396.44	397.00	-13.1	1,628	-0.80%
2021/09/13	22.2	394.61	22.1	396.73	393.00	0.1	1,632	0.01%
2021/09/10	39.2	393.07	35	392.80	391.50	4.1	1,628	0.25%
2021/09/09	12	381.88	18	384.05	386.00	-6	1,609	-0.37%
2021/09/08	24	381.29	26	380.52	378.00	-2	1,615	-0.12%
2021/09/07	36	383.16	35.1	384.87	388.00	1	1,624	0.06%
2021/09/06	34	367.51	45.2	369.50	371.50	-11.2	1,610	-0.70%
2021/09/03	12	372.08	35	373.14	375.00	-23	1,587	-1.45%
2021/09/02	36.5	373.62	12	373.46	365.00	24.5	1,594	1.54%
2021/09/01	11	385.00	13.3	386.51	385.50	-2.3	1,635	-0.14%
2021/08/31	10	380.20	10	382.40	381.00	0	1,642	0.00%
2021/08/30	9	374.83	9	377.00	378.00	0	1,664	0.00%
2021/08/27	14.1	372.84	4	373.01	371.50	10	1,685	0.59%
2021/08/26	26	381.65	23.1	383.46	376.50	2.9	1,707	0.17%
2021/08/25	39.1	383.06	35.3	382.83	380.00	3.8	1,700	0.22%
2021/08/24	10	371.65	10	372.64	374.50	0	1,697	0.00%
2021/08/23	17	372.26	23.1	372.96	375.50	-6	1,733	-0.35%
2021/08/20	13.1	357.21	27.1	360.24	362.50	-14	1,746	-0.80%
2021/08/19	29.2	361.22	22	358.31	350.00	7.2	1,762	0.41%
2021/08/18	39	353.73	58.1	353.40	371.00	-19.1	1,797	-1.06%
2021/08/17	23	367.32	14	366.06	356.00	9	1,785	0.50%
2021/08/16	23	372.78	25.6	371.97	371.50	-2.5	1,801	-0.14%
2021/08/13	22	381.39	27.1	381.15	384.00	-5.1	1,810	-0.28%
2021/08/12	28	374.32	29.1	375.05	378.50	-1.1	1,839	-0.06%
2021/08/11	36.1	368.45	85.3	366.95	370.00	-49.3	1,850	-2.66%
2021/08/10	68	368.80	51.4	366.20	360.00	16.6	1,875	0.88%
2021/08/09	9.8	390.85	11	389.36	385.50	-1.2	1,892	-0.06%
2021/08/06	24.1	393.48	20.6	396.03	395.00	3.5	1,937	0.18%
2021/08/05	34.8	392.06	59.5	393.36	394.00	-24.8	1,949	-1.27%
2021/08/04	15.8	401.26	27.3	405.13	411.00	-11.5	2,009	-0.57%
2021/08/03	33.6	403.21	14.1	403.21	400.50	19.5	2,055	0.95%
2021/08/02	23.1	410.83	37.8	412.15	408.00	-14.8	2,077	-0.71%
2021/07/30	55.5	405.37	77.4	404.46	400.00	-21.9	2,115	-1.04%
2021/07/29	49.3	411.23	23.2	410.06	409.00	26.1	2,140	1.22%
2021/07/28	22.3	412.55	53.1	414.44	416.00	-30.8	2,190	-1.41%
2021/07/27	48.3	433.62	30.2	433.99	425.50	18.1	2,275	0.80%
2021/07/26	37.7	436.75	52.3	437.41	448.00	-14.6	2,274	-0.64%
2021/07/23	55	431.36	41.6	433.14	424.00	13.4	2,304	0.58%
2021/07/22	29.5	426.20	49	425.90	424.00	-19.5	2,310	-0.85%
2021/07/21	56.2	425.92	29	426.83	420.00	27.2	2,327	1.17%
2021/07/20	50.9	436.17	39	432.17	427.50	11.9	2,339	0.51%
2021/07/19	25.2	447.61	12	448.92	448.00	13.2	2,357	0.56%
2021/07/16	36.2	449.50	53.2	450.85	447.00	-17	2,392	-0.71%
2021/07/15	69.6	459.38	35	455.18	454.00	34.5	2,390	1.44%
2021/07/14	14.2	467.69	35.3	465.03	463.50	-21	2,412	-0.87%
2021/07/13	89.3	477.18	61.1	479.36	468.00	28.2	2,450	1.15%
2021/07/12	8.1	469.73	13.3	472.06	472.00	-5.2	2,465	-0.21%
2021/07/09	18	465.86	36	467.58	464.00	-18	2,529	-0.71%
2021/07/08	68.2	466.06	52.1	467.33	471.50	16.1	2,621	0.61%
2021/07/07	52.4	471.90	62.2	472.85	462.00	-9.8	2,650	-0.37%
2021/07/06	97.1	477.38	83.2	476.73	470.00	14	2,674	0.52%
2021/07/05	6.1	492.88	25.1	493.74	494.00	-19	2,716	-0.70%
2021/07/02	67.8	481.55	48.2	481.41	486.00	19.6	2,780	0.70%
2021/07/01	25.2	485.63	41	486.45	483.00	-15.8	2,887	-0.55%
2021/06/30	83.4	490.27	79.2	487.50	484.50	4.2	2,934	0.14%
2021/06/29	52.3	502.94	87	498.58	494.50	-34.7	2,987	-1.16%
2021/06/28	41.1	513.39	14	512.79	513.00	27.1	3,012	0.90%
2021/06/25	12.1	525.89	36.2	524.10	520.00	-24.1	3,173	-0.76%
2021/06/24	55.5	517.58	34	518.21	510.00	21.4	3,276	0.65%
2021/06/23	29	519.14	48.2	515.09	523.00	-19.2	3,402	-0.56%
2021/06/22	50.1	510.86	22.1	509.08	502.00	28	3,405	0.82%
2021/06/21	21.1	511.95	32.4	514.86	512.00	-11.3	3,402	-0.33%
2021/06/18	41.2	517.59	11.2	523.82	511.00	30	3,419	0.88%
2021/06/17	12	513.00	46.1	515.18	522.00	-34.1	3,427	-0.99%
2021/06/16	58.3	516.56	35.1	520.36	508.00	23.2	3,458	0.67%
2021/06/15	24.2	521.56	16.1	524.43	523.00	8.1	3,520	0.23%
2021/06/11	33.1	531.08	17	534.12	522.00	16.1	3,728	0.43%
2021/06/10	34	537.71	32	540.62	533.00	2	3,836	0.05%
2021/06/09	84.1	543.55	67.1	546.71	533.00	17	3,900	0.43%
2021/06/08	35.1	526.81	30.2	531.58	530.00	4.9	3,914	0.13%
2021/06/07	8	524.25	40.5	522.27	530.00	-32.5	3,977	-0.82%
2021/06/04	54	510.78	12	510.67	511.00	42	3,998	1.05%
2021/06/03	25.1	511.58	64	515.20	522.00	-39	4,051	-0.96%
2021/06/02	23	508.52	26.2	511.00	501.00	-3.2	4,087	-0.08%
2021/06/01	45.1	519.45	19.1	519.71	512.00	26	4,143	0.63%
2021/05/31	68.1	516.74	87.3	517.85	518.00	-19.2	4,212	-0.45%
2021/05/28	33.2	509.72	22.1	514.75	507.00	11.1	4,254	0.26%
2021/05/27	49.1	501.83	31.6	504.47	509.00	17.4	4,317	0.40%
2021/05/26	91	514.64	69.5	517.06	513.00	21.5	4,367	0.49%
2021/05/25	28	496.63	59.7	494.96	498.50	-31.7	4,399	-0.72%
2021/05/24	24	473.75	33.2	474.14	478.50	-9.2	4,422	-0.21%
2021/05/21	26	467.10	29.1	470.63	462.50	-3.1	4,453	-0.07%
2021/05/20	85	461.73	81.1	463.49	460.50	4	4,466	0.09%
2021/05/19	69.2	458.00	57.1	458.06	450.00	12.1	4,473	0.27%
2021/05/18	85	459.49	85.3	462.94	464.00	-0.3	4,521	-0.01%
2021/05/17	79	439.13	82.1	440.55	447.50	-3.1	4,612	-0.07%
2021/05/14	63.1	444.65	60	444.36	438.00	3.1	4,633	0.07%
2021/05/13	68.2	429.14	43.1	428.98	429.50	25.1	4,665	0.54%
2021/05/12	164.9	420.81	195.7	422.87	432.50	-30.9	4,702	-0.66%	大買/大賣/
2021/05/11	64.4	425.82	82.1	422.55	415.50	-17.6	4,693	-0.38%
2021/05/10	81.7	464.78	106.2	461.37	452.00	-24.5	4,716	-0.52%	大賣/
2021/05/07	56.3	468.59	117.4	469.29	473.00	-61.1	4,773	-1.28%	大賣/
2021/05/06	91.8	436.45	91.8	439.39	443.00	-0.1	4,813	0.00%
2021/05/05	165.7	436.48	197.1	438.35	428.00	-31.4	4,883	-0.64%	大買/大賣/
2021/05/04	40.3	442.04	57.4	442.48	441.00	-17.1	4,974	-0.34%
2021/05/03	34.4	490.75	4.8	492.42	490.00	29.6	4,978	0.59%
2021/04/29	90.2	554.70	67.1	556.60	544.00	23.1	5,153	0.45%
2021/04/28	86.1	549.95	36	550.27	543.00	50.1	5,333	0.94%
2021/04/27	38.3	556.16	55.7	558.84	557.00	-17.5	5,506	-0.32%
2021/04/26	67.3	551.80	36.8	552.59	551.00	30.5	5,597	0.54%
2021/04/23	35.1	543.46	52.5	543.46	551.00	-17.4	5,666	-0.31%
2021/04/22	59	544.37	74.4	544.74	527.00	-15.4	5,748	-0.27%
2021/04/21	42.1	544.36	33	545.30	545.00	9.1	5,771	0.16%
2021/04/20	78.2	549.72	70.6	549.30	550.00	7.6	5,881	0.13%
2021/04/19	66.9	547.65	58.2	549.67	541.00	8.7	6,030	0.14%
2021/04/16	113.5	564.58	94	563.35	563.00	19.5	6,091	0.32%	大買/
2021/04/15	70.5	553.41	100.2	557.67	572.00	-29.7	6,186	-0.48%
2021/04/14	127.3	558.06	97.6	552.51	543.00	29.7	6,225	0.48%	大買/
2021/04/13	73.3	585.98	65.4	589.86	580.00	7.9	6,244	0.13%
2021/04/12	102.7	599.98	77.2	601.28	586.00	25.5	6,314	0.40%	大買/
2021/04/09	117.8	628.10	79.2	624.81	618.00	38.6	6,388	0.60%	大買/
2021/04/08	131.5	651.24	46.7	652.62	649.00	84.7	6,441	1.32%	大買/
2021/04/07	110.8	654.67	146.1	651.06	667.00	-35.3	6,581	-0.54%	大買/大賣/
2021/04/06	74.3	638.37	53.5	638.94	633.00	20.9	6,600	0.32%
2021/04/01	65.5	642.14	76.3	642.27	634.00	-10.9	6,651	-0.16%
2021/03/31	49.3	632.25	49.4	633.61	634.00	-0.1	6,721	0.00%
2021/03/30	156.3	636.48	185	638.22	631.00	-28.7	6,718	-0.43%	大買/大賣/
2021/03/29	175.6	623.84	112.3	620.69	612.00	63.3	6,609	0.96%	大買/大賣/
2021/03/26	46.2	610.62	187.5	614.59	631.00	-141.3	6,586	-2.15%	大賣/鉅額交易
2021/03/25	44.2	578.39	45	580.04	574.00	-0.8	6,600	-0.01%
2021/03/24	41	577.56	25	575.60	573.00	16	6,756	0.24%
2021/03/23	49.4	584.90	48	585.31	575.00	1.4	7,149	0.02%
2021/03/22	43	588.44	27.1	590.78	580.00	15.9	7,328	0.22%
2021/03/19	67.5	585.78	67.2	587.48	588.00	0.3	7,414	0.00%
2021/03/18	142	606.19	98.1	602.69	596.00	43.9	7,444	0.59%	大買/
2021/03/17	331.8	624.86	269.5	625.05	600.00	62.3	7,527	0.83%	大買/大賣/
2021/03/16	129.9	605.27	193.1	606.27	616.00	-63.1	7,477	-0.84%	大買/大賣/
2021/03/15	51	591.82	89	592.67	590.00	-38	7,511	-0.51%
2021/03/12	83.8	584.61	59	583.00	575.00	24.7	7,502	0.33%
2021/03/11	68.1	571.08	94.2	571.52	588.00	-26.1	7,514	-0.35%
2021/03/10	82.2	549.62	93.2	552.07	548.00	-11	7,620	-0.14%
2021/03/09	119.6	542.02	116.2	540.65	542.00	3.5	7,646	0.05%	大買/大賣/
2021/03/08	101.4	567.74	89.1	569.45	551.00	12.3	7,627	0.16%	大買/
2021/03/05	101	564.13	98	563.50	567.00	3	7,662	0.04%	大買/
2021/03/04	94.2	580.77	56	578.54	572.00	38.2	7,704	0.50%
2021/03/03	58.5	585.12	92.7	585.84	599.00	-34.2	7,688	-0.45%
2021/03/02	111	590.30	114	592.61	571.00	-3	7,701	-0.04%	大買/大賣/
2021/02/26	77.3	571.40	105	574.02	583.00	-27.7	7,765	-0.36%	大賣/
2021/02/25	98	581.82	113.2	581.42	567.00	-15.2	7,883	-0.19%	大賣/
2021/02/24	48.2	573.37	38	575.47	568.00	10.2	7,983	0.13%
2021/02/23	58.4	575.74	25	575.04	576.00	33.4	8,157	0.41%
2021/02/22	34.5	598.17	32	598.09	592.00	2.5	8,195	0.03%
2021/02/19	47.2	597.70	44	597.80	591.00	3.2	8,290	0.04%
2021/02/18	65.1	606.29	52	604.75	605.00	13.1	8,465	0.16%
2021/02/17	111.1	611.96	100.5	612.97	603.00	10.6	8,687	0.12%	大買/
2021/02/05	44	577.60	88.5	580.79	587.00	-44.5	8,753	-0.51%
2021/02/04	109.2	570.19	87	568.30	565.00	22.2	8,799	0.25%	大買/
2021/02/03	77.1	578.87	68	577.34	573.00	9.1	8,869	0.10%
2021/02/02	82	571.78	82.5	572.69	577.00	-0.5	8,968	-0.01%
2021/02/01	96.5	550.91	77.3	551.02	548.00	19.2	9,061	0.21%
2021/01/29	137.4	571.78	71.1	573.19	563.00	66.3	9,238	0.72%	大買/
2021/01/28	95.2	576.89	84.3	577.72	567.00	11	9,304	0.12%
2021/01/27	129.1	589.53	123.2	590.25	590.00	5.9	9,283	0.06%	大買/大賣/
2021/01/26	189.5	595.31	188.4	590.04	576.00	1.1	9,232	0.01%	大買/大賣/
2021/01/25	122.4	608.35	103.1	612.81	620.00	19.3	9,126	0.21%	大買/大賣/
2021/01/22	318.7	615.43	270.2	617.66	613.00	48.5	9,070	0.53%	大買/大賣/
2021/01/21	190.2	586.84	224.3	586.30	602.00	-34.1	8,913	-0.38%	大買/大賣/
2021/01/20	220	553.92	146.2	549.94	553.00	73.8	8,703	0.85%	大買/大賣/
2021/01/19	49.1	528.13	104.8	528.05	546.00	-55.7	8,536	-0.65%	大賣/
2021/01/18	72.2	499.26	47.4	499.64	496.50	24.8	8,475	0.29%
2021/01/15	126.4	515.13	147.2	515.02	515.00	-20.8	8,411	-0.25%	大買/大賣/
2021/01/14	92.9	497.55	76	502.53	503.00	16.9	8,328	0.20%
2021/01/13	118.5	500.87	138.4	501.85	505.00	-19.9	8,292	-0.24%	大買/大賣/
2021/01/12	230.3	493.07	127.1	489.89	484.00	103.2	8,181	1.26%	大買/大賣/鉅額交易
2021/01/11	83	462.98	121.3	462.19	475.50	-38.3	8,011	-0.48%	大賣/
2021/01/08	219.1	436.70	219.5	437.78	432.50	-0.4	7,995	0.00%	大買/大賣/
2021/01/07	107.3	425.94	150.6	428.23	435.50	-43.4	7,889	-0.55%	大買/大賣/
2021/01/06	137.4	418.98	176	417.52	414.50	-38.6	7,810	-0.49%	大買/大賣/
2021/01/05	131	414.26	147.8	413.35	423.50	-16.8	7,744	-0.22%	大買/大賣/
2021/01/04	117.2	409.60	120	408.15	405.50	-2.8	7,697	-0.04%	大買/大賣/
2020/12/31	142.3	394.00	102.5	394.28	394.50	39.8	7,683	0.52%	大買/大賣/
2020/12/30	157.7	389.96	220.8	390.48	400.00	-63.1	7,642	-0.83%	大買/大賣/
2020/12/29	170.5	381.76	193.3	378.11	374.00	-22.8	7,524	-0.30%	大買/大賣/
2020/12/28	121.3	376.82	96.1	377.12	368.50	25.3	7,464	0.34%	大買/
2020/12/25	135.4	371.53	147.9	370.01	375.00	-12.5	7,439	-0.17%	大買/大賣/
2020/12/24	70.4	363.79	50	361.21	358.00	20.4	7,412	0.27%
2020/12/23	100.4	353.86	108.3	354.93	359.00	-7.9	7,444	-0.11%	大賣/
2020/12/22	137.1	361.91	112.3	362.52	351.00	24.8	7,486	0.33%	大買/大賣/
2020/12/21	174.4	365.08	149	364.60	360.50	25.4	7,431	0.34%	大買/大賣/
2020/12/18	250.9	378.92	236.1	378.12	370.00	14.8	7,383	0.20%	大買/大賣/
2020/12/17	421	386.60	373.9	387.68	389.00	47.1	7,246	0.65%	大買/大賣/
2020/12/16	100.2	356.68	202.8	358.98	371.50	-102.6	6,897	-1.49%	大賣/鉅額交易
2020/12/15	152.1	339.39	180.1	340.90	338.00	-28	6,839	-0.41%	大買/大賣/
2020/12/14	107.1	336.83	88.5	337.68	337.00	18.6	6,811	0.27%	大買/
2020/12/11	121.2	337.81	121.1	337.13	334.00	0.1	6,915	0.00%	大買/大賣/
2020/12/10	135.1	330.98	161.1	334.28	335.00	-26	6,985	-0.37%	大買/大賣/
2020/12/09	133.1	325.86	113	325.72	328.00	20.1	6,993	0.29%	大買/大賣/
2020/12/08	100.1	310.84	89.3	312.63	316.00	10.8	6,883	0.16%
2020/12/07	87.2	309.71	91.1	310.50	312.50	-3.8	6,868	-0.06%
2020/12/04	259.6	315.96	236.3	315.59	306.00	23.3	6,846	0.34%	大買/大賣/
2020/12/03	101.2	331.15	92	331.40	327.50	9.2	6,735	0.14%	大買/
2020/12/02	62	339.40	65	339.57	337.50	-3	6,751	-0.04%
2020/12/01	116	336.41	129.1	336.13	339.50	-13.1	6,781	-0.19%	大買/大賣/
2020/11/30	89.2	340.14	67	340.63	335.00	22.2	6,723	0.33%
2020/11/27	77	337.87	64	339.61	337.50	13	6,685	0.19%
2020/11/26	99	342.97	75.1	343.76	340.50	23.9	6,691	0.36%
2020/11/25	143	346.34	158.3	346.53	347.00	-15.3	6,636	-0.23%	大買/大賣/
2020/11/24	197	344.18	211.1	345.68	349.50	-14.1	6,538	-0.22%	大買/大賣/
2020/11/23	218.1	346.89	154.4	345.10	337.00	63.7	6,419	0.99%	大買/大賣/
2020/11/20	206.4	343.05	242.3	341.15	352.00	-35.9	6,298	-0.57%	大買/大賣/
2020/11/19	80.1	327.11	67.2	327.99	329.50	12.9	6,204	0.21%
2020/11/18	132.1	321.55	164.1	321.39	330.00	-31.9	6,264	-0.51%	大買/大賣/
2020/11/17	148.2	319.54	179.3	320.22	322.00	-31.1	6,358	-0.49%	大買/大賣/
2020/11/16	326.7	312.97	290.3	313.96	315.00	36.3	6,459	0.56%	大買/大賣/
2020/11/13	165.2	293.30	168.1	291.77	299.00	-2.9	6,414	-0.05%	大買/大賣/
2020/11/12	70.1	285.76	113.4	286.61	288.00	-43.3	6,321	-0.68%	大賣/
2020/11/11	141.3	285.21	102.3	285.73	282.00	39.1	6,283	0.62%	大買/大賣/
2020/11/10	181.4	282.67	191.1	282.65	280.00	-9.7	6,215	-0.16%	大買/大賣/
2020/11/09	140.4	278.86	185.4	278.77	284.00	-44.9	6,097	-0.74%	大買/大賣/
2020/11/06	222.5	270.26	229.5	268.81	268.50	-7.1	5,985	-0.12%	大買/大賣/
2020/11/05	89.3	251.31	145.4	251.40	255.50	-56.1	5,842	-0.96%	大賣/
2020/11/04	60.1	243.83	86.1	244.85	247.00	-26	5,748	-0.45%
2020/11/03	34.2	239.19	50.1	239.37	239.50	-15.9	5,794	-0.27%
2020/11/02	72	238.54	40	238.43	235.00	32	5,941	0.54%
2020/10/30	39.2	237.59	39.2	237.92	237.50	0	6,128	0.00%
2020/10/29	53.1	233.70	77	231.48	237.00	-23.9	6,269	-0.38%
2020/10/28	38.1	231.96	33	231.29	230.50	5.1	6,437	0.08%
2020/10/27	55.1	232.47	50	231.33	236.50	5.1	6,642	0.08%
2020/10/26	99.1	235.75	79	235.69	234.00	20.1	6,809	0.29%
2020/10/23	17	244.15	21	243.60	242.50	-4	6,927	-0.06%
2020/10/22	44	243.82	41	244.91	244.50	3	7,076	0.04%
2020/10/21	18	245.53	33.1	246.42	244.50	-15.1	7,185	-0.21%
2020/10/20	27	244.52	21	244.29	247.00	6	7,459	0.08%
2020/10/19	37	244.65	35	245.17	244.50	2	7,489	0.03%
2020/10/16	84	246.43	135	246.31	242.00	-51	7,498	-0.68%	大賣/
2020/10/15	42.1	243.18	58.9	243.67	243.00	-16.8	7,480	-0.22%
2020/10/14	80	247.59	55	247.41	246.50	25	7,482	0.33%
2020/10/13	67	246.73	59	246.97	249.00	8	7,487	0.11%
2020/10/12	63	245.94	76	246.61	243.00	-13	7,476	-0.17%
2020/10/08	163	250.94	123.7	250.42	248.00	39.3	7,449	0.53%	大買/大賣/
2020/10/07	85.1	249.22	127.2	248.02	251.50	-42.1	7,374	-0.57%	大賣/
2020/10/06	114	245.89	108	245.98	245.00	6	7,317	0.08%	大買/大賣/
2020/10/05	78	242.44	87	242.74	245.50	-9	7,291	-0.12%
2020/09/30	54	235.25	88.1	234.07	239.00	-34.1	7,474	-0.46%
2020/09/29	156	235.11	132.1	236.12	231.00	23.9	7,757	0.31%	大買/大賣/
2020/09/28	98	229.54	111.2	229.96	231.00	-13.2	8,027	-0.16%	大賣/
2020/09/25	150	227.81	155	224.76	219.50	-5	8,216	-0.06%	大買/大賣/
2020/09/24	53	237.52	52	237.98	235.00	1	8,296	0.01%
2020/09/23	82	241.04	95	241.03	242.50	-13	8,374	-0.16%
2020/09/22	28	235.84	37	235.88	233.50	-9	8,567	-0.11%
2020/09/21	39	242.76	30	242.50	240.00	9	8,731	0.10%
2020/09/18	123	243.07	108	242.86	244.50	15	9,023	0.17%	大買/大賣/
2020/09/17	143	237.31	137	237.70	238.00	6	9,154	0.07%	大買/大賣/
2020/09/16	180	242.89	165	244.00	239.50	15	9,118	0.16%	大買/大賣/
2020/09/15	239	241.03	176	241.07	236.00	63	9,038	0.70%	大買/大賣/
2020/09/14	66	225.14	153.2	227.23	235.00	-87.2	8,837	-0.99%	大賣/
2020/09/11	79	212.36	104	211.22	214.00	-25	8,691	-0.29%	大賣/
2020/09/10	80.1	214.22	57	214.08	209.50	23.1	8,726	0.26%
2020/09/09	63	211.77	63.1	212.09	215.50	-0.1	8,761	0.00%
2020/09/08	73	220.07	73	220.32	217.00	0	8,737	0.00%
2020/09/07	104	221.23	147	221.61	218.00	-43	8,715	-0.49%	大買/大賣/
2020/09/04	144	216.98	95	217.65	216.00	49	8,708	0.56%	大買/
2020/09/03	63.1	223.63	65	223.59	222.00	-1.9	8,735	-0.02%
2020/09/02	94	224.55	62	224.22	220.50	32	8,741	0.37%
2020/09/01	108	219.38	78	221.43	224.50	30	8,791	0.34%	大買/
2020/08/31	47	222.77	52	224.04	221.00	-5	8,804	-0.06%
2020/08/28	58	220.22	80	220.95	221.00	-22	9,023	-0.24%
2020/08/27	156.1	222.71	150	222.73	218.50	6.1	9,124	0.07%	大買/大賣/
2020/08/26	108.2	226.02	139	225.97	224.00	-30.8	9,205	-0.33%	大買/大賣/
2020/08/25	263.1	226.51	245	227.11	229.50	18.1	9,430	0.19%	大買/大賣/
2020/08/24	147	219.28	187	218.18	224.50	-40	9,405	-0.43%	大買/大賣/
2020/08/21	377	215.82	427	216.00	212.50	-50	9,276	-0.54%	大買/大賣/
2020/08/20	461	220.79	416	220.27	219.50	45	9,082	0.50%	大買/大賣/
2020/08/19	393	231.77	300	232.93	220.50	93	8,801	1.06%	大買/大賣/
2020/08/18	126.3	247.64	51	248.48	245.00	75.3	8,605	0.87%	大買/
2020/08/17	118	275.65	94.1	274.83	272.00	23.9	8,593	0.28%	大買/
2020/08/14	103.1	270.66	129	269.44	277.00	-25.9	8,529	-0.30%	大買/大賣/
2020/08/13	86	267.47	91	269.24	262.50	-5	8,487	-0.06%
2020/08/12	143	267.72	78	268.00	266.50	65	8,506	0.76%	大買/
2020/08/11	117	276.42	144	276.14	274.00	-27	8,561	-0.32%	大買/大賣/
2020/08/10	66	277.71	74.2	276.71	274.00	-8.2	8,494	-0.10%
2020/08/07	158	278.11	134	277.77	276.50	24	8,456	0.28%	大買/大賣/
2020/08/06	237	288.49	248.1	289.43	284.00	-11.1	8,357	-0.13%	大買/大賣/
2020/08/05	197	287.79	171	287.29	291.50	26	8,185	0.32%	大買/大賣/
2020/08/04	150	278.97	183	279.23	276.50	-33	8,013	-0.41%	大買/大賣/
2020/08/03	230	272.15	218	272.78	275.00	12	7,884	0.15%	大買/大賣/
2020/07/31	177	265.01	222	265.66	269.00	-45	7,743	-0.58%	大買/大賣/
2020/07/30	243	251.32	218.8	251.50	259.50	24.2	7,606	0.32%	大買/大賣/
2020/07/29	189	243.38	192	243.51	253.00	-3	7,596	-0.04%	大買/大賣/
2020/07/28	199	255.35	151	253.99	242.50	48	7,513	0.64%	大買/大賣/
2020/07/27	136.1	275.82	107.1	275.03	269.00	29	7,502	0.39%	大買/大賣/
2020/07/24	167	278.13	196.1	278.53	270.50	-29.1	7,413	-0.39%	大買/大賣/
2020/07/23	12	261.29	52.1	262.32	265.00	-40.1	7,232	-0.55%
2020/07/22	30.2	258.02	57	260.97	257.00	-26.8	7,403	-0.36%
2020/07/21	22	254.41	76	259.68	259.00	-54	7,415	-0.73%
2020/07/20	40	234.53	29	238.76	245.00	11	7,418	0.15%
2020/07/17	55	231.52	26	234.00	231.50	29	7,492	0.39%
2020/07/16	36	228.49	35.1	229.22	232.00	0.9	7,546	0.01%
2020/07/15	31	229.69	33	235.14	223.00	-2	7,574	-0.03%
2020/07/14	88	235.94	39	233.47	233.00	49	7,657	0.64%
2020/07/13	24	244.63	35	243.33	245.00	-11	7,705	-0.14%
2020/07/10	64.2	246.26	66	246.56	245.00	-1.8	7,868	-0.02%
2020/07/09	303.1	258.96	369.1	258.40	254.00	-66	8,076	-0.82%	大買/大賣/
2020/07/08	382	251.41	353	251.99	251.50	29	7,886	0.37%	大買/大賣/
2020/07/07	443.1	233.79	507.5	235.04	244.00	-64.4	7,625	-0.84%	大買/大賣/
2020/07/06	323	216.72	325	217.05	222.00	-2	7,361	-0.03%	大買/大賣/
2020/07/03	152	199.94	156.1	200.25	202.00	-4.1	7,190	-0.06%	大買/大賣/
2020/07/02	200.1	195.17	243	195.61	196.00	-42.9	7,212	-0.59%	大買/大賣/
2020/07/01	369	192.46	409.1	192.63	194.50	-40.1	7,246	-0.55%	大買/大賣/
2020/06/30	210	183.99	279	183.71	188.50	-69	7,197	-0.96%	大買/大賣/
2020/06/29	394	183.74	426	183.27	176.50	-32	7,072	-0.45%	大買/大賣/
2020/06/24	248	178.41	350.3	177.41	181.00	-102.3	6,792	-1.51%	大買/大賣/鉅額交易
2020/06/23	59.1	171.39	68	172.35	169.00	-9	6,587	-0.14%
2020/06/22	125.1	174.52	137	174.37	172.50	-11.9	6,599	-0.18%	大買/大賣/
2020/06/19	59	171.15	52	171.16	172.00	7	6,557	0.11%
2020/06/18	51	170.39	56	170.24	172.00	-5	6,553	-0.08%
2020/06/17	165	172.14	108	170.55	169.50	57	6,567	0.87%	大買/大賣/
2020/06/16	101	171.79	147	170.42	174.50	-46	6,565	-0.70%	大買/大賣/
2020/06/15	81	165.94	73	166.10	163.00	8	6,556	0.12%
2020/06/12	87	166.87	49	166.93	167.00	38	6,602	0.58%
2020/06/11	114	167.44	130	168.56	170.50	-16	6,653	-0.24%	大買/大賣/
2020/06/10	151	170.58	156	170.23	169.50	-5	6,646	-0.08%	大買/大賣/
2020/06/09	67	175.21	87	175.94	175.00	-20	6,602	-0.30%
2020/06/08	147	179.06	135.2	178.84	173.50	11.8	6,653	0.18%	大買/大賣/
2020/06/05	93	178.25	100	178.34	178.50	-7	6,593	-0.11%
2020/06/04	225.1	179.08	187	179.54	175.00	38.1	6,594	0.58%	大買/大賣/
2020/06/03	251	174.93	242.3	175.50	174.00	8.7	6,450	0.13%	大買/大賣/
2020/06/02	191.2	171.97	193.1	172.69	173.00	-1.9	6,421	-0.03%	大買/大賣/
2020/06/01	233	165.38	252.1	165.94	172.50	-19.1	6,343	-0.30%	大買/大賣/
2020/05/29	74	148.51	177	147.60	157.00	-103	6,114	-1.68%	大賣/鉅額交易
2020/05/28	33	144.09	35	144.94	143.50	-2	6,273	-0.03%
2020/05/27	37	145.20	44	145.63	145.00	-7	6,321	-0.11%
2020/05/26	47	147.46	51	147.15	145.00	-4	6,383	-0.06%
2020/05/25	79	143.83	76	144.11	147.00	3	6,389	0.05%
2020/05/22	274	143.63	145	143.06	144.00	129	6,390	2.02%	大買/大賣/鉅額交易
2020/05/21	29	151.09	31	151.21	151.00	-2	6,338	-0.03%
2020/05/20	82	150.01	65	150.48	150.00	17	6,376	0.27%
2020/05/19	114	150.20	136	150.66	153.00	-22	6,363	-0.35%	大買/大賣/
2020/05/18	173	153.11	161	151.16	148.50	12	6,303	0.19%	大買/大賣/
2020/05/15	55	164.10	44	164.97	165.00	11	6,208	0.18%
2020/05/14	43.1	169.47	29	169.69	166.00	14.1	6,249	0.23%
2020/05/13	31	171.65	58	171.57	173.00	-27	6,266	-0.43%
2020/05/12	38.2	173.71	32	173.83	173.00	6.2	6,368	0.10%
2020/05/11	38	174.43	59	173.89	175.50	-21	6,455	-0.33%
2020/05/08	94	172.46	84	171.80	170.00	10	6,434	0.16%
2020/05/07	74.1	169.70	57	170.34	170.00	17.1	6,440	0.26%
2020/05/06	156.1	169.30	105.1	168.87	166.00	51.1	6,410	0.80%	大買/大賣/
2020/05/05	297	174.90	355	175.24	172.00	-58	6,396	-0.91%	大買/大賣/
2020/05/04	139	178.41	119	179.35	179.50	20	6,416	0.31%	大買/大賣/
2020/04/30	224	181.51	227	182.03	180.00	-3	6,426	-0.05%	大買/大賣/
2020/04/29	67	176.37	49	176.83	176.00	18	6,318	0.28%
2020/04/28	159	176.44	149	176.33	176.00	10	6,351	0.16%	大買/大賣/
2020/04/27	247	175.86	197	176.13	175.00	50	6,309	0.79%	大買/大賣/
2020/04/24	80	164.59	114	164.56	164.00	-34	6,117	-0.56%	大賣/
2020/04/23	92	164.72	88	164.10	163.00	4	6,108	0.07%
2020/04/22	148	162.73	156.1	162.37	164.50	-8.1	6,084	-0.13%	大買/大賣/
2020/04/21	111.1	161.63	111.1	162.13	160.00	0	6,021	0.00%	大買/大賣/
2020/04/20	71.1	159.81	81	161.30	163.00	-9.9	6,019	-0.17%
2020/04/17	163	162.68	155	162.69	159.00	8	5,993	0.13%	大買/大賣/
2020/04/16	159	160.90	141	161.13	162.00	18	5,936	0.30%	大買/大賣/
2020/04/15	295	160.06	256	160.30	160.00	39	5,895	0.66%	大買/大賣/
2020/04/14	349	152.77	390.2	152.41	158.00	-41.2	5,813	-0.71%	大買/大賣/
2020/04/13	145	143.53	123	143.72	144.00	22	5,679	0.39%	大買/大賣/
2020/04/10	129.2	141.03	143	141.30	144.50	-13.8	5,718	-0.24%	大買/大賣/
2020/04/09	174	143.80	282	143.80	139.00	-108	6,011	-1.80%	大買/大賣/鉅額交易
2020/04/08	136	143.19	154	142.98	144.00	-18	6,113	-0.29%	大買/大賣/
2020/04/07	311	144.11	239	144.15	143.00	72	6,076	1.18%	大買/大賣/
2020/04/06	186	132.92	164	133.20	138.00	22	5,947	0.37%	大買/大賣/
2020/04/01	300	126.87	394	126.16	129.50	-94	5,847	-1.61%	大買/大賣/
2020/03/31	154	121.04	67	119.96	120.00	87	5,678	1.53%	大買/
2020/03/30	144	117.82	107	118.43	119.50	37	5,766	0.64%	大買/大賣/
2020/03/27	66.1	120.35	73	122.60	113.50	-6.9	5,746	-0.12%
2020/03/26	62	118.66	60	119.41	119.00	2	5,747	0.03%
2020/03/25	74	117.97	129	119.22	119.00	-55	5,790	-0.95%	大賣/
2020/03/24	34	105.78	31	107.63	109.00	3	5,800	0.05%
2020/03/23	34	98.61	37	99.35	99.50	-3	5,938	-0.05%
2020/03/20	29	98.33	84	99.84	101.50	-55	5,973	-0.92%
2020/03/19	132	97.52	74	98.24	92.70	58	5,961	0.97%	大買/
2020/03/18	54	109.85	68	111.59	103.00	-14	6,206	-0.23%
2020/03/17	122	117.59	108.1	116.75	110.50	13.9	6,182	0.22%	大買/大賣/
2020/03/16	109	133.06	159	128.40	122.00	-50	6,165	-0.81%	大買/大賣/
2020/03/13	54	130.67	68	131.10	135.50	-14	6,150	-0.23%
2020/03/12	66.1	148.84	117	145.95	143.50	-50.9	6,170	-0.82%	大賣/
2020/03/11	84	164.08	96	161.13	159.00	-12	6,187	-0.19%
2020/03/10	78	160.68	78	161.29	165.00	0	6,247	0.00%
2020/03/09	133	166.49	108	166.17	159.50	25	6,259	0.40%	大買/大賣/
2020/03/06	67	168.69	77.2	169.23	170.00	-10.2	6,241	-0.16%
2020/03/05	94	166.28	61	166.88	167.00	33	6,331	0.52%
2020/03/04	117.1	163.09	64	163.48	162.50	53.1	6,529	0.81%	大買/
2020/03/03	288	171.08	307	170.57	166.00	-19	6,736	-0.28%	大買/大賣/
2020/03/02	47	161.03	72	159.51	164.50	-25	6,578	-0.38%
2020/02/27	95	163.87	53	164.61	158.00	42	6,752	0.62%
2020/02/26	45	164.32	50	163.78	163.00	-5	6,747	-0.07%
2020/02/25	58	162.03	107	161.07	165.50	-49	6,771	-0.72%	大賣/
2020/02/24	76	161.37	56	162.31	161.00	20	6,844	0.29%
2020/02/21	66	168.45	52	168.69	167.00	14	6,902	0.20%
2020/02/20	32	166.70	46	166.55	166.00	-14	7,059	-0.20%
2020/02/19	14	163.46	18	164.72	164.50	-4	7,156	-0.06%
2020/02/18	107	163.27	92	163.93	163.50	15	7,345	0.20%	大買/
2020/02/17	129	168.78	166	168.10	165.50	-37	7,366	-0.50%	大買/大賣/
2020/02/14	64	166.55	47	166.14	167.50	17	7,344	0.23%
2020/02/13	130	167.95	134	167.72	165.00	-4	7,372	-0.05%	大買/大賣/
2020/02/12	174	164.93	167	164.49	163.50	7	7,302	0.10%	大買/大賣/
2020/02/11	60	158.33	96	158.63	158.50	-36	7,279	-0.49%
2020/02/10	85	156.20	45	155.41	155.00	40	7,333	0.55%
2020/02/07	86	154.07	56	154.04	155.00	30	7,415	0.40%
2020/02/06	89	154.97	120	155.10	157.50	-31	7,462	-0.42%	大賣/
2020/02/05	264	157.54	224	157.69	150.50	40	7,509	0.53%	大買/大賣/
2020/02/04	84	152.65	67	153.57	156.00	17	7,374	0.23%
2020/02/03	59	141.72	72	142.27	142.00	-13	7,360	-0.18%
2020/01/31	80	153.39	88	155.30	152.00	-8	7,429	-0.11%
2020/01/30	97	161.41	102	161.53	157.00	-5	7,492	-0.07%	大賣/
2020/01/20	44	174.17	46	173.63	174.00	-2	7,478	-0.03%
2020/01/17	42	173.81	71	172.99	173.00	-29	7,533	-0.38%
2020/01/16	44	171.11	47	171.40	173.00	-3	7,533	-0.04%
2020/01/15	51	170.64	53	169.66	168.00	-2	7,589	-0.03%
2020/01/14	113	172.12	138	172.72	173.00	-25	7,573	-0.33%	大買/大賣/
2020/01/13	48	166.33	38	166.70	168.00	10	7,504	0.13%
2020/01/10	74	165.11	49	164.99	165.00	25	7,478	0.33%
2020/01/09	45	167.69	34	167.15	166.00	11	7,435	0.15%
2020/01/08	177.5	167.85	232	167.51	165.00	-54.5	7,405	-0.74%	大買/大賣/
2020/01/07	181	179.59	124	179.65	174.00	57	7,349	0.78%	大買/大賣/
2020/01/06	102.5	183.48	113.2	183.92	183.00	-10.7	7,255	-0.15%	大買/大賣/
2020/01/03	503	190.20	400	190.75	183.00	103	7,205	1.43%	大買/大賣/鉅額交易
2020/01/02	137	182.43	239	183.82	187.00	-102	6,824	-1.49%	大買/大賣/鉅額交易
2019/12/31	42	168.27	51	168.87	170.00	-9	6,625	-0.14%
2019/12/30	100	167.12	78	166.72	166.00	22	6,895	0.32%
2019/12/27	42	172.75	45	172.90	170.00	-3	7,034	-0.04%
2019/12/26	86.2	172.28	82	172.30	173.00	4.2	7,057	0.06%
2019/12/25	176	167.96	207	166.27	170.50	-31	7,032	-0.44%	大買/大賣/
2019/12/24	105	167.04	47	166.56	164.50	58	6,951	0.83%	大買/
2019/12/23	141	166.51	125	166.28	168.00	16	6,961	0.23%	大買/大賣/
2019/12/20	127	167.40	147	167.70	166.00	-20	6,984	-0.29%	大買/大賣/
2019/12/19	96	173.60	74	173.50	171.00	22	6,986	0.31%
2019/12/18	278	178.90	245	178.96	176.00	33	7,036	0.47%	大買/大賣/
2019/12/17	69	175.98	48.2	176.07	177.00	20.8	7,126	0.29%
2019/12/16	78	172.78	102	173.18	173.00	-24	7,242	-0.33%	大賣/
2019/12/13	422.2	174.72	297	174.60	171.50	125.2	7,241	1.73%	大買/大賣/鉅額交易
2019/12/12	55	167.40	40	167.46	166.50	15	6,971	0.22%
2019/12/11	77	168.78	58	168.83	168.00	19	6,977	0.27%
2019/12/10	159	165.70	160	166.01	166.50	-1	7,071	-0.01%	大買/大賣/
2019/12/09	74	167.82	39	168.50	165.00	35	7,062	0.50%
2019/12/06	121	170.86	113	171.14	171.00	8	7,043	0.11%	大買/大賣/
2019/12/05	104	168.60	195	167.83	168.00	-91	7,006	-1.30%	大買/大賣/
2019/12/04	100	168.71	107	168.76	169.00	-7	6,981	-0.10%	大賣/
2019/12/03	74	169.29	70	169.36	168.00	4	6,950	0.06%
2019/12/02	245	168.16	161	168.77	170.00	84	6,877	1.22%	大買/大賣/
2019/11/29	525	170.70	604.3	169.75	168.00	-79.3	6,681	-1.19%	大買/大賣/
2019/11/28	331	180.52	242	180.65	175.00	89	6,426	1.39%	大買/大賣/
2019/11/27	137	193.88	88.2	194.95	190.50	48.8	6,170	0.79%	大買/
2019/11/26	222	197.24	214.1	197.39	196.00	7.9	6,068	0.13%	大買/大賣/
2019/11/25	39	185.59	54	186.43	186.50	-15	5,835	-0.26%
2019/11/22	115.1	183.35	93	183.52	181.00	22.1	5,752	0.38%	大買/
2019/11/21	151	183.26	159	182.64	187.00	-8	5,691	-0.14%	大買/大賣/
2019/11/20	169	186.36	136	186.61	182.50	33	5,576	0.59%	大買/大賣/
2019/11/19	167	189.53	135	189.82	186.50	32	5,493	0.58%	大買/大賣/
2019/11/18	181	201.73	188	201.88	199.50	-7	5,502	-0.13%	大買/大賣/
2019/11/15	146	209.92	122	207.37	199.50	24	5,492	0.44%	大買/大賣/
2019/11/14	54	219.73	59	220.14	221.50	-5	5,380	-0.09%
2019/11/13	50	216.62	43	214.92	218.50	7	5,420	0.13%
2019/11/12	91	214.76	100	215.50	212.50	-9	5,493	-0.16%
2019/11/11	58	215.42	51	215.92	217.00	7	5,713	0.12%
2019/11/08	142	217.37	131	217.30	216.00	11	5,956	0.18%	大買/大賣/
2019/11/07	115.1	215.83	130	216.44	213.50	-14.9	6,039	-0.25%	大買/大賣/
2019/11/06	263	220.54	259	221.15	218.00	4	6,129	0.07%	大買/大賣/
2019/11/05	171.1	231.35	175	230.17	228.00	-3.9	6,093	-0.06%	大買/大賣/
2019/11/04	234	230.87	224.1	230.89	230.00	10	6,193	0.16%	大買/大賣/
2019/11/01	89	237.12	76	237.87	234.00	13	6,161	0.21%
2019/10/31	106	240.29	89	242.76	240.00	17	6,196	0.27%	大買/
2019/10/30	168	242.37	181	241.83	246.00	-13	6,181	-0.21%	大買/大賣/
2019/10/29	144	234.19	145	233.57	229.50	-1	6,191	-0.02%	大買/大賣/
2019/10/28	145	244.21	142	246.15	244.50	3	6,253	0.05%	大買/大賣/
2019/10/25	192	246.24	148	245.55	240.00	44	6,286	0.70%	大買/大賣/
2019/10/24	69	244.31	75	243.71	243.00	-6	6,361	-0.09%
2019/10/23	187.1	247.04	174	247.32	243.50	13.1	6,443	0.20%	大買/大賣/
2019/10/22	22.2	245.82	49	244.43	250.00	-26.9	6,503	-0.41%
2019/10/21	23	237.67	27.4	235.92	239.00	-4.4	6,622	-0.07%
2019/10/18	27	232.54	3	232.33	230.50	24	6,798	0.35%
2019/10/17	5	231.60	10	228.95	228.50	-5	7,224	-0.07%
2019/10/16	14	235.82	8	234.69	229.00	6	7,405	0.08%
2019/10/15	39	240.05	23	235.91	236.00	16	7,530	0.21%
2019/10/14	29.2	223.47	9	221.89	233.00	20.2	7,496	0.27%
2019/10/09	27	207.61	54	208.26	212.00	-27	7,503	-0.36%
2019/10/08	5.1	194.37	5	193.90	193.00	0.1	7,658	0.00%
2019/10/07	14	193.28	9	193.56	190.50	5	7,778	0.06%
2019/10/04	353	197.99	313	197.80	196.00	40	7,785	0.51%	大買/大賣/
2019/10/03	273	178.84	358.1	179.59	188.00	-85.1	7,474	-1.14%	大買/大賣/
2019/10/02	91	168.81	87.5	168.60	171.00	3.5	7,276	0.05%
2019/10/01	59	163.93	68	164.17	165.00	-9	7,244	-0.12%
2019/09/27	134	163.94	139	163.52	162.00	-5	7,287	-0.07%	大買/大賣/
2019/09/26	140	166.62	138	167.07	167.00	2	7,234	0.03%	大買/大賣/
2019/09/25	136	166.48	147	166.46	166.50	-11	7,219	-0.15%	大買/大賣/
2019/09/24	94	168.73	71	169.08	163.50	23	7,228	0.32%
2019/09/23	226	171.32	178	171.37	173.00	48	7,211	0.67%	大買/大賣/
2019/09/20	305	166.21	291.4	167.18	170.50	13.6	7,196	0.19%	大買/大賣/
2019/09/19	189	155.14	207	154.90	155.00	-18	7,073	-0.25%	大買/大賣/
2019/09/18	54	148.33	56.1	147.79	147.50	-2.1	6,922	-0.03%
2019/09/17	62.1	146.22	43	147.12	145.00	19.1	7,012	0.27%
2019/09/16	83	147.96	85.2	147.39	151.00	-2.2	7,121	-0.03%
2019/09/12	197	150.79	194.1	148.61	149.00	2.9	7,271	0.04%	大買/大賣/
2019/09/11	57.1	143.92	53.1	144.50	142.00	4	7,196	0.06%
2019/09/10	58.1	148.56	67	148.96	146.00	-8.9	7,223	-0.12%
2019/09/09	61	144.52	105	143.26	146.50	-44	7,222	-0.61%	大賣/
2019/09/06	132	146.42	123	146.85	144.00	9	7,222	0.12%	大買/大賣/
2019/09/05	59.1	154.65	59	155.01	152.00	0.1	7,165	0.00%
2019/09/04	13	156.38	9	157.78	159.00	4	7,199	0.06%
2019/09/03	5	157.00	5.1	154.67	153.00	-0.1	7,426	0.00%
2019/09/02	11	156.64	18	155.44	158.00	-7	7,475	-0.09%
2019/08/30	3	149.17	6	150.25	148.50	-3	7,523	-0.04%
2019/08/29	1	148.50	8	147.13	147.00	-7	7,653	-0.09%
2019/08/28	6	145.58	6	145.58	145.50	0	7,845	0.00%
2019/08/27	3	143.67	5	143.30	142.00	-2	7,940	-0.03%
2019/08/26	3	141.33	5	141.50	142.00	-2	8,038	-0.02%
2019/08/23	12	144.12	10.9	144.56	143.00	1.1	8,135	0.01%
2019/08/22	17	149.26	9.1	149.37	148.00	7.9	8,197	0.10%
2019/08/21	187	152.70	185.2	153.31	153.00	1.8	8,267	0.02%	大買/大賣/
2019/08/20	159.1	145.56	173	145.78	149.00	-14	8,219	-0.17%	大買/大賣/
2019/08/19	101	145.06	108.1	144.98	142.50	-7.1	8,325	-0.08%	大買/大賣/
2019/08/16	131	141.27	141	141.98	140.00	-10	8,318	-0.12%	大買/大賣/
2019/08/15	218.1	141.94	212.1	141.86	139.00	5.9	8,327	0.07%	大買/大賣/
2019/08/14	331.5	145.28	311	145.78	143.00	20.5	8,221	0.25%	大買/大賣/
2019/08/13	265	142.49	294	139.62	143.00	-29	7,972	-0.36%	大買/大賣/
2019/08/12	274	136.83	144	135.99	133.00	130	7,755	1.68%	大買/大賣/鉅額交易
2019/08/08	150	130.18	188.1	129.49	134.00	-38.1	7,642	-0.50%	大買/大賣/
2019/08/07	244	123.67	246	124.55	122.00	-2	7,491	-0.03%	大買/大賣/
2019/08/06	181	121.43	178.1	119.40	124.50	2.9	7,437	0.04%	大買/大賣/
2019/08/05	112.1	116.79	139.1	118.22	116.50	-26.9	7,297	-0.37%	大買/大賣/
2019/08/02	125	121.36	109	120.93	124.00	16	7,348	0.22%	大買/大賣/
2019/08/01	120	122.06	117.8	122.98	120.00	2.2	7,487	0.03%	大買/大賣/
2019/07/31	301	120.93	294.1	118.84	124.00	6.9	7,640	0.09%	大買/大賣/
2019/07/30	231.1	126.62	232	124.86	119.00	-0.9	7,597	-0.01%	大買/大賣/
2019/07/29	137	126.99	154.1	126.48	127.50	-17.1	7,412	-0.23%	大買/大賣/
2019/07/26	196	124.83	183.6	125.29	124.00	12.4	7,357	0.17%	大買/大賣/
2019/07/25	106	122.85	99.9	123.61	122.50	6.1	7,208	0.08%	大買/
2019/07/24	239	122.35	273.2	122.19	120.50	-34.2	7,096	-0.48%	大買/大賣/
2019/07/23	189	125.01	166.1	124.82	121.00	22.9	6,960	0.33%	大買/大賣/
2019/07/22	290	127.27	289.1	127.44	130.00	0.9	6,866	0.01%	大買/大賣/
2019/07/19	350.1	123.17	267	124.40	123.50	83.1	6,717	1.24%	大買/大賣/
2019/07/18	190	113.25	234.3	112.44	117.50	-44.3	6,365	-0.70%	大買/大賣/
2019/07/17	207	106.54	216	104.85	107.00	-9	6,266	-0.14%	大買/大賣/
2019/07/16	50	101.07	73	100.80	100.00	-23	6,274	-0.37%
2019/07/15	26	100.26	27	100.86	101.50	-1	6,309	-0.02%
2019/07/12	162	100.38	135.1	100.07	100.00	26.9	6,281	0.43%	大買/大賣/
2019/07/11	107	97.84	134	97.29	100.00	-27	6,086	-0.44%	大買/大賣/
2019/07/10	33	89.81	42.1	89.69	91.20	-9.1	5,968	-0.15%
2019/07/09	17.1	90.09	17	90.19	89.10	0.1	5,927	0.00%
2019/07/08	36	90.70	10	90.63	90.20	26	5,913	0.44%
2019/07/05	45	90.51	42	90.71	90.00	3	5,894	0.05%
2019/07/04	51	92.08	44	91.77	92.30	7	5,847	0.12%
2019/07/03	17	88.95	20	89.36	87.90	-3	5,750	-0.05%
2019/07/02	33	91.26	67	89.98	88.80	-34	5,715	-0.59%
2019/07/01	95	88.37	86	89.25	90.00	9	5,678	0.16%
2019/06/28	82	90.62	88.8	90.90	88.90	-6.8	5,596	-0.12%
2019/06/27	95	90.72	142	91.08	89.80	-47	5,517	-0.85%	大賣/
2019/06/26	195	88.70	153.7	87.69	91.00	41.3	5,425	0.76%	大買/大賣/
2019/06/25	13	86.66	18	85.82	85.20	-5	5,296	-0.09%
2019/06/24	133	86.47	186	86.25	85.70	-53	5,251	-1.01%	大買/大賣/
2019/06/21	219	86.96	73	85.93	85.00	146	5,098	2.86%	大買/鉅額交易
2019/06/20	237	84.38	179.1	83.17	86.90	57.9	4,933	1.17%	大買/大賣/
2019/06/19	54	78.48	50.4	78.52	79.00	3.6	4,745	0.08%
2019/06/18	49	77.02	56	77.24	77.70	-7	4,646	-0.15%
2019/06/17	42.2	74.34	62	74.20	76.50	-19.8	4,566	-0.43%
2019/06/14	57.1	74.85	65.2	74.72	74.10	-8.1	4,498	-0.18%
2019/06/13	22	72.95	72	73.18	73.20	-50	4,430	-1.13%
2019/06/12	116	73.01	108.4	72.74	74.00	7.6	4,391	0.17%	大買/大賣/
2019/06/11	196.1	74.44	153	75.36	71.20	43.1	4,285	1.01%	大買/大賣/
2019/06/10	54.3	72.13	43.2	71.77	73.20	11.1	4,028	0.28%
2019/06/06	35.1	70.18	59	70.65	70.60	-23.9	3,963	-0.60%
2019/06/05	123	72.53	95	72.29	72.50	28	3,889	0.72%	大買/
2019/06/04	226	71.26	198.4	71.74	72.90	27.6	3,747	0.74%	大買/大賣/
2019/06/03	144	69.27	140	69.51	69.00	4	3,561	0.11%	大買/大賣/
2019/05/31	56	68.38	55	68.48	69.00	1	3,469	0.03%
2019/05/30	114	66.98	145.1	67.18	67.80	-31.1	3,376	-0.92%	大買/大賣/
2019/05/29	67.1	64.72	104	64.85	64.20	-36.9	3,272	-1.13%	大賣/
2019/05/28	82	67.17	69.3	67.02	66.40	12.7	3,204	0.40%
2019/05/27	219	68.66	205	68.60	66.70	14	3,121	0.45%	大買/大賣/
2019/05/24	213	66.41	196.3	65.98	68.50	16.7	2,945	0.57%	大買/大賣/
2019/05/23	112	62.61	124.1	62.59	62.30	-12.1	2,717	-0.44%	大買/大賣/
2019/05/22	69	60.84	106	61.19	62.60	-37	2,638	-1.40%	大賣/
2019/05/21	39	57.31	50	57.86	58.20	-11	2,541	-0.43%
2019/05/20	45	55.37	62	54.96	56.40	-17	2,516	-0.68%
2019/05/17	95	56.48	116	56.66	54.50	-21	2,475	-0.85%	大賣/
2019/05/16	73	61.61	59	61.37	58.90	14	2,392	0.59%
2019/05/15	26	61.23	21	61.54	61.10	5	2,325	0.22%
2019/05/14	36	60.57	22	60.64	60.60	14	2,295	0.61%
2019/05/13	22	60.07	22	59.86	60.00	0	2,251	0.00%
2019/05/10	162	63.67	149	63.79	60.70	13	2,200	0.59%	大買/大賣/
2019/05/09	280	64.72	283	64.78	62.30	-3	2,061	-0.15%	大買/大賣/
2019/05/08	240	62.49	229.5	62.74	63.80	10.5	1,821	0.58%	大買/大賣/
2019/05/07	78	58.14	107	58.56	59.20	-29	1,615	-1.80%	大賣/
2019/05/06	39	54.98	61	55.12	55.30	-22	1,533	-1.43%
2019/05/03	73	55.25	58	55.99	56.80	15	1,572	0.95%
2019/05/02	21	55.66	21	55.60	56.00	0	1,635	0.00%
2019/04/30	21.4	54.93	8.2	54.40	55.60	13.2	1,768	0.75%
2019/04/29	17	56.45	13	54.96	54.10	4	1,783	0.22%
2019/04/26	58	56.76	57	56.82	57.50	1	1,812	0.06%
2019/04/25	65.2	59.48	65	59.66	58.60	0.2	1,756	0.01%
2019/04/24	115	60.73	229	60.58	60.40	-114	1,712	-6.66%	大買/大賣/鉅額交易
2019/04/23	129	59.21	63.7	59.40	59.80	65.3	1,625	4.02%	大買/
2019/04/22	272	58.33	211.2	58.03	58.40	60.9	1,521	4.00%	大買/大賣/
2019/04/19	52.1	54.92	38.1	54.66	55.90	14	1,365	1.03%
2019/04/18	14	52.87	23	52.90	51.90	-9	1,334	-0.67%
2019/04/17	10	52.31	8.1	52.31	52.30	1.9	1,344	0.14%
2019/04/16	4	51.20	9	51.40	51.70	-5	1,320	-0.38%
2019/04/15	1	49.90	11	49.74	50.20	-10	1,308	-0.76%
2019/04/12	16	49.23	13	48.90	49.30	3	1,308	0.23%
2019/04/11	2	51.40	18	50.86	50.70	-16	1,295	-1.23%
2019/04/10	6	51.12	0	0.00	51.40	6	1,287	0.47%
2019/04/09	5	50.84	0	0.00	50.40	5	1,279	0.39%
2019/04/08	4	50.95	1	50.80	50.60	3	1,276	0.24%
2019/04/03	1	50.30	0	0.00	50.30	1	1,273	0.08%
2019/04/02	18	51.86	24	52.10	51.10	-6	1,267	-0.47%
2019/04/01	2	50.60	0	0.00	50.70	2	1,243	0.16%
2019/03/29	9	51.52	17	51.32	50.60	-8	1,233	-0.65%
2019/03/28	13	50.57	20	50.97	50.90	-7	1,225	-0.57%
2019/03/27	3	49.42	16.1	49.16	50.20	-13.1	1,221	-1.07%
2019/03/26	4	48.90	6	48.85	48.70	-2	1,224	-0.16%
2019/03/25	0	49.00	3	48.88	48.80	-3	1,224	-0.25%
2019/03/22	22	51.25	11	51.33	50.40	11	1,223	0.90%
2019/03/21	5	48.85	14	49.50	49.90	-9	1,200	-0.75%
2019/03/20	3	49.03	4	49.25	48.70	-1	1,212	-0.08%
2019/03/19	0	49.30	0	0.00	49.30	0	1,222	0.00%
2019/03/18	0	50.00	1	50.10	50.00	-1	1,228	-0.08%
2019/03/15	2	49.05	24	49.20	48.95	-22	1,229	-1.79%
2019/03/14	1	48.90	3	48.48	48.40	-2	1,240	-0.16%
2019/03/13	4	48.58	4	48.44	48.50	0	1,274	0.00%
2019/03/12	3	48.78	5	48.84	48.50	-2	1,305	-0.15%
2019/03/11	3	48.70	1	48.45	48.70	2	1,327	0.15%
2019/03/08	11	47.50	9	47.28	47.80	2	1,426	0.14%
2019/03/07	54	48.26	4	48.23	46.80	50	1,479	3.38%
2019/03/06	10	48.98	13	49.01	48.40	-3	1,505	-0.20%
2019/03/05	14	50.63	5	50.80	49.80	9	1,528	0.59%
2019/03/04	6	50.35	8	50.33	50.60	-2	1,549	-0.13%
2019/02/27	10	50.85	2	50.65	50.80	8	1,586	0.50%
2019/02/26	17.5	53.09	35	53.72	52.20	-17.5	1,572	-1.11%
2019/02/25	15	52.99	7	52.97	53.00	8	1,559	0.51%
2019/02/22	4	52.30	10	52.08	52.30	-6	1,559	-0.38%
2019/02/21	15.7	52.51	7	52.51	52.10	8.7	1,560	0.56%
2019/02/20	15.3	52.75	16.4	52.01	53.00	-1.1	1,541	-0.07%
2019/02/19	14	51.74	22	51.87	51.20	-8	1,527	-0.52%
2019/02/18	1	50.50	1	50.50	50.50	0	1,510	0.00%
2019/02/15	3	50.17	6	50.05	50.10	-3	1,520	-0.20%
2019/02/14	15	51.28	2	51.75	50.90	13	1,520	0.85%
2019/02/13	17	51.06	9	51.24	50.80	8	1,513	0.53%
2019/02/12	15	52.67	13	52.49	52.50	2	1,508	0.13%
2019/02/11	2	51.05	3	51.60	50.90	-1	1,511	-0.07%
2019/01/30	14	50.94	3	50.97	50.70	11	1,534	0.72%
2019/01/29	20	51.77	15	51.91	51.20	5	1,625	0.31%
2019/01/28	43	54.38	39	54.87	52.80	4	1,725	0.23%
2019/01/25	24	54.27	36	54.52	54.50	-12	1,758	-0.68%
2019/01/24	115	55.13	88	55.20	54.40	27	1,756	1.54%	大買/
2019/01/23	75	54.06	126	53.92	55.20	-51	1,690	-3.02%	大賣/
2019/01/22	172	53.43	199	53.45	52.20	-27	1,583	-1.71%	大買/大賣/
2019/01/21	65	51.28	20	51.13	50.90	45	1,437	3.13%
2019/01/18	91	50.68	89	50.76	51.10	2	1,411	0.14%
2019/01/17	11	48.56	4	48.59	48.90	7	1,351	0.52%
2019/01/16	11	49.20	10	48.83	48.50	1	1,353	0.07%
2019/01/15	16	48.48	15	48.41	48.30	1	1,366	0.07%
2019/01/14	13	48.12	14	47.80	47.55	-1	1,378	-0.07%
2019/01/11	45	50.53	32	49.18	49.55	13	1,373	0.95%
2019/01/10	50	50.54	70	50.25	50.20	-20	1,363	-1.47%
2019/01/09	44	49.86	32.1	48.63	50.20	12	1,333	0.90%
2019/01/08	4	46.00	9	45.30	45.70	-5	1,297	-0.39%
2019/01/07	1	45.50	5	45.48	45.60	-4	1,298	-0.31%
2019/01/04	7	43.95	5	43.50	43.65	2	1,301	0.15%
2019/01/03	4	46.48	5	46.53	45.35	-1	1,312	-0.08%
2019/01/02	9	46.97	9	46.79	46.80	0	1,325	0.00%
2018/12/27	8	46.59	10	46.83	46.80	-2	1,359	-0.15%
2018/12/26	12	46.36	13	45.73	45.25	-1	1,360	-0.07%
2018/12/25	2	46.25	0	0.00	45.45	2	1,359	0.15%
2018/12/22	2	45.25	2	45.53	45.25	0	1,360	0.00%
2018/12/21	8	44.65	2	45.00	46.00	6	1,366	0.44%
2018/12/20	1	45.70	2	45.85	45.00	-1	1,367	-0.07%
2018/12/19	2	47.48	4	46.24	46.60	-2	1,365	-0.15%
2018/12/18	2	46.93	2	47.18	46.95	0	1,358	0.00%
2018/12/17	4	47.79	0	0.00	47.45	4	1,356	0.29%
2018/12/14	6	46.83	1	47.50	46.80	5	1,359	0.37%
2018/12/13	18	48.76	6	48.73	47.60	12	1,359	0.88%
2018/12/12	18	48.20	7	48.28	48.30	11	1,358	0.81%
2018/12/11	6	46.88	17	46.31	46.90	-11	1,353	-0.81%
2018/12/10	7	45.51	0	0.00	45.05	7	1,346	0.52%
2018/12/07	10	47.55	16	47.81	47.55	-6	1,334	-0.45%
2018/12/06	10	48.12	16	47.77	46.60	-6	1,320	-0.45%
2018/12/05	4.9	51.13	14	51.26	50.40	-9.1	1,287	-0.71%
2018/12/04	8	54.00	18.1	54.08	53.20	-10.1	1,264	-0.80%
2018/12/03	70	55.18	36	54.86	55.40	34	1,243	2.74%
2018/11/30	29	50.46	22.4	51.35	52.50	6.6	1,140	0.58%
2018/11/29	17	48.43	22	48.60	47.80	-5	1,082	-0.46%
2018/11/28	26	47.87	28	47.83	48.10	-2	1,041	-0.19%
2018/11/27	21	46.93	16	46.56	46.00	5	1,003	0.50%
2018/11/26	21	45.65	23.8	46.23	47.30	-2.8	971	-0.29%
2018/11/23	0	0.00	1	43.25	43.00	-1	927	-0.11%
2018/11/22	0	0.00	1	44.35	43.05	-1	929	-0.11%
2018/11/21	5	43.76	11	43.75	44.20	-6	918	-0.65%
2018/11/20	10	42.90	8	42.79	42.65	2	907	0.22%
2018/11/19	6	42.75	2	42.63	42.45	4	906	0.44%
2018/11/16	0	0.00	3.3	42.74	42.70	-3.3	908	-0.36%
2018/11/15	4	43.18	5	42.93	43.45	-1	903	-0.11%
2018/11/14	4	44.11	6	43.84	42.60	-2	905	-0.22%
2018/11/13	14	43.38	11	42.59	43.40	3	904	0.33%
2018/11/12	1	42.75	5	42.48	42.40	-4	902	-0.44%
2018/11/09	6	42.70	2	42.73	42.90	4	915	0.44%
2018/11/08	14	43.94	29	42.89	42.15	-15	914	-1.64%
2018/11/07	54	43.69	43.1	43.11	44.20	10.9	894	1.22%
2018/11/06	94	46.39	104	47.34	43.60	-10	884	-1.13%	大賣/
2018/11/05	48	45.93	62	46.35	48.40	-14	789	-1.77%
2018/11/02	37.7	43.70	99	44.08	44.30	-61.3	684	-8.96%
2018/11/01	11	40.02	4	39.43	40.30	7	627	1.12%
2018/10/31	3	36.00	2	36.40	36.65	1	622	0.16%
2018/10/30	7	34.53	0.5	34.65	34.65	6.5	618	1.05%
2018/10/29	1.9	34.20	7	34.12	34.25	-5.1	626	-0.81%
2018/10/26	1	34.30	3.2	34.59	34.15	-2.2	626	-0.35%
2018/10/25	2	35.30	5	35.51	35.10	-3	623	-0.48%
2018/10/24	4	38.19	19	37.92	37.90	-15	619	-2.42%
2018/10/23	14	39.40	15	38.35	38.00	-1	616	-0.16%
2018/10/22	13	39.58	9	39.53	39.80	4	597	0.67%
2018/10/19	1	36.15	1	36.30	36.20	0	582	0.00%
2018/10/16	4	36.69	1	37.00	37.05	3	585	0.51%
2018/10/15	1	35.35	0	0.00	35.45	1	591	0.17%
2018/10/12	3	34.05	17	34.66	34.80	-14	598	-2.34%
2018/10/11	33	34.23	20	34.23	34.20	13	617	2.10%
2018/10/09	12	38.28	3	38.13	37.95	9	617	1.46%
2018/10/08	28	37.50	3	37.17	37.00	25	617	4.05%
2018/10/05	10	40.49	2	40.65	39.30	8	605	1.32%
2018/10/04	7	43.18	11	43.50	42.55	-4	605	-0.66%
2018/10/03	3	44.75	1	45.05	44.45	2	615	0.32%
2018/10/01	0	0.00	1	46.00	46.00	-1	651	-0.15%
2018/09/28	3	44.92	0	0.00	44.65	3	683	0.44%
2018/09/27	3	45.78	2	45.40	45.40	1	700	0.14%
2018/09/26	1	46.50	0	0.00	46.50	1	717	0.14%
2018/09/21	1	46.85	0	0.00	46.85	1	739	0.14%
2018/09/20	7	47.92	5	48.04	47.05	2	743	0.27%
2018/09/19	5	50.40	18	50.30	48.85	-13	745	-1.74%
2018/09/18	22	49.65	10	49.67	49.65	12	754	1.59%
2018/09/17	3	54.73	1	55.40	55.10	2	761	0.26%
2018/09/11	12	50.75	5	51.36	52.70	7	827	0.85%
2018/09/10	4.5	51.42	2	51.65	50.60	2.5	846	0.30%
2018/09/07	1	54.40	1	54.20	53.00	0	908	0.00%
2018/09/06	9	54.77	0	0.00	54.20	9	960	0.94%
2018/09/05	6	56.40	7	57.00	55.90	-1	1,042	-0.10%
2018/09/04	8	55.60	1	56.00	56.60	7	1,097	0.64%
2018/09/03	13	56.18	3	55.60	55.60	10	1,117	0.89%
2018/08/31	17	57.31	0	0.00	57.70	17	1,115	1.52%
2018/08/30	13	57.38	9	57.13	56.90	4	1,120	0.36%
2018/08/29	4	57.35	9	57.42	57.50	-5	1,130	-0.44%
2018/08/28	7	55.73	4	55.40	55.40	3	1,133	0.26%
2018/08/27	3	53.37	4	54.48	55.30	-1	1,135	-0.09%
2018/08/24	6	52.70	7	52.80	52.50	-1	1,136	-0.09%
2018/08/23	8	54.60	2	53.90	53.90	6	1,133	0.53%
2018/08/22	2	54.50	3	54.23	54.30	-1	1,131	-0.09%
2018/08/21	6	53.17	4	54.05	53.80	2	1,146	0.17%
2018/08/20	10	54.08	8	53.85	53.30	2	1,144	0.17%
2018/08/17	4	58.28	8	57.08	56.20	-4	1,151	-0.35%
2018/08/16	11	57.76	9	58.32	57.70	2	1,143	0.17%
2018/08/15	8	61.50	1	61.50	60.10	7	1,125	0.62%
2018/08/14	3	62.77	3	62.83	62.90	0	1,114	0.00%
2018/08/13	17	64.93	11	64.03	62.50	6	1,117	0.54%
2018/08/10	1	65.30	2	65.30	65.30	-1	1,100	-0.09%
2018/08/09	0	0.00	8	64.99	64.80	-8	1,097	-0.73%
2018/08/08	7	64.91	7	64.30	64.10	0	1,086	0.00%
2018/08/07	19	64.33	7	65.24	65.10	12	1,079	1.11%
2018/08/06	6	62.98	1	62.50	62.50	5	1,062	0.47%
2018/08/03	3	61.70	5	61.54	62.00	-2	1,061	-0.19%
2018/08/02	1	62.30	1	62.30	62.60	0	1,054	0.00%
2018/08/01	3	63.33	2	63.50	63.50	1	1,053	0.09%
2018/07/31	6	62.18	36	62.30	62.90	-30	1,050	-2.86%
2018/07/30	6	62.97	4	62.63	62.50	2	1,052	0.19%
2018/07/27	7	63.03	4	63.30	63.30	3	1,052	0.28%
2018/07/26	14	63.13	20	62.74	62.70	-6	1,052	-0.57%
2018/07/25	10	62.36	4	62.80	62.80	6	1,052	0.57%
2018/07/24	8	61.00	6	61.37	61.60	2	1,044	0.19%
2018/07/23	16	60.86	3	60.30	60.30	13	1,045	1.24%
2018/07/20	8	61.53	10	61.74	62.00	-2	1,045	-0.19%
2018/07/19	3	61.43	15	61.22	61.00	-12	1,035	-1.16%
2018/07/18	13	63.48	16	63.43	62.10	-3	1,025	-0.29%
2018/07/17	6	64.63	10	64.76	64.50	-4	999	-0.40%
2018/07/16	6	66.53	2	65.55	65.60	4	980	0.41%
2018/07/13	18	67.30	8	67.25	67.40	10	965	1.04%
2018/07/12	11	66.88	11	66.09	66.60	0	956	0.00%
2018/07/11	22	64.94	17	64.18	64.40	5	949	0.53%
2018/07/10	29	66.51	27	65.64	65.90	2	941	0.21%
2018/07/09	35	65.44	31	64.88	64.60	4	932	0.43%
2018/07/06	55	65.74	24	66.10	65.90	31	914	3.39%
2018/07/05	27	69.09	25	68.89	68.00	2	880	0.23%
2018/07/04	30	72.35	26	72.75	71.80	4	865	0.46%
2018/07/03	21	77.19	25	74.75	74.50	-4	850	-0.47%
2018/07/02	9	79.41	19	79.62	79.40	-10	845	-1.18%
2018/06/29	14	78.74	10	78.43	78.20	4	884	0.45%
2018/06/28	26	80.92	16	79.00	79.00	10	892	1.12%
2018/06/27	6	81.85	7	82.47	82.20	-1	884	-0.11%
2018/06/26	21	79.61	26	79.48	79.30	-5	879	-0.57%
2018/06/25	11	83.73	10	82.77	82.70	1	859	0.12%
2018/06/22	29	84.73	27	84.43	83.00	2	859	0.23%
2018/06/21	12	88.85	38	89.89	87.50	-26	847	-3.07%
2018/06/20	62	90.12	53	90.36	90.00	9	835	1.08%
2018/06/19	11	90.27	15	90.93	90.00	-4	812	-0.49%
2018/06/15	88.8	91.34	100	91.56	89.70	-11.2	793	-1.42%
2018/06/14	101	88.21	99	87.93	86.90	2	730	0.27%	大買/
2018/06/13	109	86.28	97	85.11	88.00	12	674	1.78%	大買/
2018/06/12	71	79.66	22	79.98	81.20	49	593	8.26%
2018/06/11	7	76.13	17	75.65	76.50	-10	542	-1.84%
2018/06/07	15	72.21	0	0.00	72.90	15	517	2.90%
2018/06/06	1	72.90	1	72.50	73.00	0	512	0.00%
2018/06/05	6	72.67	1	72.50	72.40	5	501	1.00%
2018/06/04	0	0.00	2	73.45	72.90	-2	497	-0.40%
2018/06/01	6	72.88	6	72.08	72.00	0	497	0.00%
2018/05/31	6	72.12	0	0.00	71.00	6	499	1.20%
2018/05/30	1	71.90	4	72.60	72.50	-3	505	-0.59%
2018/05/29	7	74.41	57	75.07	73.90	-50	505	-9.88%
2018/05/28	5	72.16	5	72.54	72.50	0	492	0.00%
2018/05/25	7	73.10	16	70.98	72.70	-9	490	-1.84%
2018/05/24	0	0.00	11	69.23	69.10	-11	472	-2.33%
2018/05/23	1	68.10	0	0.00	68.50	1	473	0.21%
2018/05/22	1	68.60	0	0.00	68.60	1	474	0.21%
2018/05/21	1	69.00	8	68.78	69.20	-7	479	-1.46%
2018/05/18	11	67.82	2	67.00	67.00	9	478	1.88%
2018/05/17	7	67.77	12	68.63	69.00	-5	489	-1.02%
2018/05/16	6	67.68	8	68.39	67.70	-2	488	-0.41%
2018/05/15	8	66.98	1	67.60	66.60	7	492	1.42%
2018/05/14	2	66.65	0	0.00	66.50	2	519	0.38%
2018/05/11	8	67.73	13	67.68	67.30	-5	538	-0.93%
2018/05/10	10	69.00	7	68.90	69.00	3	540	0.55%
2018/05/09	3	68.70	0	0.00	68.70	3	544	0.55%
2018/05/08	2	69.85	1	70.00	69.60	1	548	0.18%
2018/05/07	2	69.75	17	69.99	69.70	-15	554	-2.71%
2018/05/04	8	68.10	15	68.19	68.70	-7	566	-1.24%
2018/05/03	12	67.07	6	66.93	66.80	6	566	1.06%
2018/05/02	9	68.69	5	67.80	67.50	4	577	0.69%
2018/04/30	2	66.65	1	67.00	66.80	1	581	0.17%
2018/04/27	3	66.40	4	66.40	66.30	-1	592	-0.17%
2018/04/26	3	67.43	1	69.10	66.90	2	619	0.32%
2018/04/25	6	68.63	1	68.90	68.50	5	651	0.77%
2018/04/24	5	69.48	1	70.00	69.40	4	712	0.56%
2018/04/23	2	71.40	4	71.25	71.20	-2	747	-0.26%
2018/04/20	2	72.50	0	0.00	72.10	2	755	0.26%
2018/04/19	1	73.30	1	73.20	72.80	0	785	0.00%
2018/04/18	1	71.00	0	0.00	71.20	1	834	0.12%
2018/04/17	11	71.73	4	72.70	72.00	7	844	0.83%
2018/04/16	25	74.27	3	75.63	73.50	22	863	2.55%
2018/04/13	12	77.92	35	78.43	77.00	-23	859	-2.67%
2018/04/12	0	77.00	2	77.95	77.50	-2	858	-0.23%
2018/04/11	12	77.19	2	77.30	77.00	10	871	1.15%
2018/04/10	13	77.44	2	78.85	76.90	11	879	1.25%
2018/04/09	14	77.51	4	77.53	77.10	10	895	1.12%
2018/04/03	21	79.53	16	79.96	78.50	5	894	0.56%
2018/04/02	44	81.49	34	81.23	80.60	10	891	1.12%
2018/03/31	8	72.69	21	74.73	76.70	-13	855	-1.52%
2018/03/30	7	69.80	2	69.80	69.80	5	849	0.59%
2018/03/29	10	70.95	8	69.86	69.80	2	852	0.23%
2018/03/28	3.4	72.59	5	72.40	72.30	-1.6	847	-0.19%
2018/03/27	9.3	73.42	12	73.42	73.60	-2.7	867	-0.32%
2018/03/26	3	71.33	3	72.53	71.00	0	867	0.00%
2018/03/23	2	73.25	11	73.01	72.60	-9	883	-1.02%
2018/03/22	5	76.34	4	75.80	75.10	1	880	0.11%
2018/03/21	0	79.40	1	77.80	77.90	-1	870	-0.11%
2018/03/20	5	78.40	17	77.65	77.60	-12	871	-1.38%
2018/03/19	0	80.90	0	0.00	80.00	0	868	0.00%
2018/03/16	7	80.43	35	80.00	79.70	-28	868	-3.22%
2018/03/15	6	79.58	7	80.03	79.60	-1	868	-0.12%
2018/03/14	7	81.61	0	0.00	81.10	7	866	0.81%
2018/03/12	3	81.40	1	82.40	81.00	2	886	0.23%
2018/03/09	4	81.65	2	81.50	81.60	2	896	0.22%
2018/03/08	0	0.00	1	81.60	82.20	-1	898	-0.11%
2018/03/07	14	83.26	2	81.90	81.80	12	900	1.33%
2018/03/06	3	85.43	2	84.40	83.20	1	910	0.11%
2018/03/05	3	85.93	14	85.99	85.00	-11	911	-1.21%
2018/03/02	4	84.55	5	85.34	85.50	-1	909	-0.11%
2018/03/01	6	85.50	2	85.65	85.30	4	916	0.44%
2018/02/27	5	84.20	7	84.59	84.40	-2	929	-0.22%
2018/02/26	2	83.40	9	83.56	83.80	-7	955	-0.73%
2018/02/23	1	83.20	7	83.33	82.40	-6	993	-0.60%
2018/02/22	1	82.70	0	0.00	83.00	1	1,014	0.10%
2018/02/21	12	83.08	10	83.62	83.30	2	1,032	0.19%
2018/02/12	1	81.20	2	82.35	81.00	-1	1,040	-0.10%
2018/02/09	0	0.00	4	76.35	81.90	-4	1,092	-0.37%
2018/02/08	0	0.00	2	79.70	79.00	-2	1,100	-0.18%
2018/02/07	2	80.80	1	81.50	80.00	1	1,130	0.09%
2018/02/06	12	79.95	6	79.12	78.50	6	1,189	0.50%
2018/02/05	6	84.67	11	83.52	86.20	-5	1,197	-0.42%
2018/02/02	0	0.00	2	87.20	87.00	-2	1,186	-0.17%
2018/02/01	3	86.37	0	0.00	86.30	3	1,198	0.25%
2018/01/31	2	86.85	1	87.50	86.90	1	1,217	0.08%
2018/01/30	1	89.60	5	88.44	87.50	-4	1,245	-0.32%
2018/01/29	5	88.56	26	88.96	88.20	-21	1,294	-1.62%
2018/01/26	1	86.70	1	87.00	86.40	0	1,381	0.00%
2018/01/25	3	88.00	8	87.75	86.80	-5	1,402	-0.36%
2018/01/24	5	87.12	7	88.54	88.60	-2	1,503	-0.13%
2018/01/23	9	88.92	7	88.94	87.60	2	1,553	0.13%
2018/01/22	13	89.98	21	89.72	89.50	-8	1,560	-0.51%
2018/01/19	19	90.22	27	89.67	90.50	-8	1,564	-0.51%
2018/01/18	47	90.37	41	90.59	89.20	6	1,592	0.38%
2018/01/17	24	88.45	8	88.18	88.30	16	1,578	1.01%
2018/01/16	5	87.50	0	0.00	87.50	5	1,554	0.32%
2018/01/15	68	89.00	20	87.88	88.00	48	1,561	3.07%
2018/01/12	28	87.08	23	87.43	89.10	5	1,566	0.32%
2018/01/11	2	81.00	2	81.80	82.80	0	1,543	0.00%
2018/01/10	14	81.81	10	81.03	80.40	4	1,606	0.25%
2018/01/09	1	86.70	12	86.70	85.80	-11	1,591	-0.69%
2018/01/08	14	86.73	4	87.95	86.40	10	1,623	0.62%
2018/01/05	3	89.20	2	89.55	88.20	1	1,619	0.06%
2018/01/04	9	90.13	1	89.80	90.10	8	1,618	0.49%
2018/01/03	17	91.48	15	90.91	91.30	2	1,622	0.12%
2018/01/02	2	87.30	2	87.65	87.50	0	1,610	0.00%