原相 (3227)-新光券商分點個股進出

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

原相

(3227)

可現股當沖

股價
153.5
漲跌
--
漲幅
0.00%
成交量
1,882張
產業
上櫃半導體類股
1022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

原相 (3227)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
2024/05/10	59.1	156.06	42.1	156.94	153.50	17	2,102	0.81%
2024/05/09	83.1	157.52	10.2	157.03	153.50	72.9	2,088	3.49%
2024/05/08	16	154.91	2	153.75	154.50	14	2,073	0.68%
2024/05/07	16.1	154.93	2	155.25	155.00	14.1	2,089	0.68%
2024/05/06	10.2	154.85	4.1	154.76	153.00	6.1	2,094	0.29%
2024/05/03	6.1	158.18	9.5	159.06	158.00	-3.4	2,091	-0.16%
2024/05/02	4.4	155.35	11	155.09	156.50	-6.6	2,087	-0.32%
2024/04/30	1.3	157.96	20.2	157.95	158.50	-18.9	2,107	-0.90%
2024/04/29	16	157.22	9	156.78	156.50	7	2,141	0.33%
2024/04/26	2	153.75	26.5	154.58	157.00	-24.5	2,227	-1.10%
2024/04/25	2	151.00	2.3	152.02	151.00	-0.3	2,253	-0.01%
2024/04/24	1	152.00	7.1	150.53	152.50	-6.1	2,261	-0.27%
2024/04/23	4.1	144.80	8.2	145.16	148.50	-4.1	2,280	-0.18%
2024/04/22	9.7	141.95	2.6	143.54	141.00	7	2,322	0.30%
2024/04/19	33.4	145.76	1	142.09	146.00	32.4	2,330	1.39%
2024/04/18	19	150.58	4.5	148.99	150.50	14.6	2,336	0.62%
2024/04/17	1.3	150.62	13.1	150.58	150.50	-11.7	2,363	-0.50%
2024/04/16	41.4	149.41	13.7	147.12	146.50	27.6	2,361	1.17%
2024/04/15	20.3	155.01	3.1	156.25	154.50	17.2	2,352	0.73%
2024/04/12	10.3	159.66	8.7	159.95	159.50	1.6	2,336	0.07%
2024/04/11	12.2	158.18	25.1	159.03	160.00	-13	2,326	-0.56%
2024/04/10	12	158.00	19.2	158.53	158.50	-7.2	2,317	-0.31%
2024/04/09	16.4	156.21	2.5	156.72	155.50	13.8	2,303	0.60%
2024/04/08	9.4	155.20	1	155.00	155.00	8.4	2,304	0.37%
2024/04/03	3.5	155.68	3	155.83	156.50	0.5	2,301	0.02%
2024/04/02	2.5	156.69	2.6	156.50	156.00	-0.1	2,315	0.00%
2024/04/01	2.1	156.52	10.4	156.40	156.50	-8.3	2,337	-0.35%
2024/03/29	10.5	154.58	4.1	154.51	155.50	6.4	2,342	0.27%
2024/03/28	32.4	155.55	3	155.33	154.00	29.4	2,339	1.26%
2024/03/27	5.1	158.70	9.1	158.62	159.00	-4	2,327	-0.17%
2024/03/26	7.3	159.36	10.2	159.40	158.50	-2.9	2,334	-0.12%
2024/03/25	5.1	163.02	18.4	163.28	162.00	-13.3	2,331	-0.57%
2024/03/22	12.6	159.93	9	159.89	159.50	3.6	2,313	0.16%
2024/03/21	42.2	163.02	60.3	162.83	161.00	-18	2,302	-0.78%
2024/03/20	9.3	153.24	10	153.55	153.00	-0.8	2,251	-0.03%
2024/03/19	11	155.32	5	155.20	155.50	6	2,257	0.27%
2024/03/18	7	153.29	4.2	153.40	155.50	2.9	2,285	0.13%
2024/03/15	15.5	151.95	3.1	152.16	151.50	12.4	2,329	0.53%
2024/03/14	15.6	152.94	17	152.74	153.00	-1.4	2,336	-0.06%
2024/03/13	8.5	158.02	9	159.56	156.00	-0.5	2,330	-0.02%
2024/03/12	10.8	157.66	2.7	157.61	158.00	8.1	2,309	0.35%
2024/03/11	9.1	156.78	6	157.17	157.00	3.1	2,318	0.13%
2024/03/08	64.7	158.58	34.4	159.36	156.50	30.3	2,334	1.30%
2024/03/07	61.5	163.43	27.6	162.14	160.50	33.8	2,319	1.46%
2024/03/06	27.6	168.77	11.2	169.08	167.00	16.4	2,296	0.71%
2024/03/05	17.5	168.47	20.2	169.12	170.00	-2.7	2,372	-0.11%
2024/03/04	28.4	170.53	21.4	170.60	169.00	7	2,502	0.28%
2024/03/01	31.3	170.33	9	170.78	169.00	22.3	2,501	0.89%
2024/02/29	56.2	172.09	35.2	172.68	171.00	21.1	2,525	0.84%
2024/02/27	91	176.14	78.7	176.96	173.50	12.3	2,556	0.48%
2024/02/26	135.3	176.87	208.5	176.29	179.50	-73.2	2,541	-2.88%	大買/大賣/
2024/02/23	32.3	162.30	37.4	163.58	165.00	-5.1	2,392	-0.21%
2024/02/22	74.1	166.77	38.1	166.74	163.00	36	2,462	1.46%
2024/02/21	18.6	166.52	30	166.83	166.50	-11.4	2,540	-0.45%
2024/02/20	24.2	165.66	18.5	165.76	164.50	5.6	2,553	0.22%
2024/02/19	20.7	163.73	36.1	163.89	165.50	-15.5	2,552	-0.61%
2024/02/16	51.6	165.19	109.3	165.15	165.00	-57.7	2,540	-2.27%	大賣/
2024/02/15	16.6	159.10	16.1	159.25	160.00	0.5	2,486	0.02%
2024/02/05	11.5	155.09	2	155.25	154.50	9.5	2,512	0.38%
2024/02/02	6.2	157.50	9	157.72	157.00	-2.8	2,547	-0.11%
2024/02/01	11.1	158.86	19	159.47	158.50	-7.9	2,753	-0.29%
2024/01/31	13.1	159.96	16.7	159.92	159.50	-3.6	2,887	-0.12%
2024/01/30	4	160.25	14.4	160.46	161.50	-10.4	2,884	-0.36%
2024/01/29	4	158.00	4	158.50	158.50	0	2,877	0.00%
2024/01/26	12.4	156.70	7.6	157.22	157.50	4.8	2,882	0.17%
2024/01/25	18.2	157.77	18.2	158.19	156.50	-0.1	2,876	0.00%
2024/01/24	34.8	159.82	26.1	159.60	158.00	8.7	2,867	0.30%
2024/01/23	19.3	161.76	48.8	162.02	163.00	-29.5	2,849	-1.04%
2024/01/22	118.6	160.32	105.7	160.77	161.50	12.9	2,819	0.46%	大買/大賣/
2024/01/19	36.2	155.56	49.6	154.81	155.00	-13.4	2,730	-0.49%
2024/01/18	5.2	150.54	6.1	150.43	150.50	-0.9	2,701	-0.03%
2024/01/17	27.9	152.43	41.3	151.63	151.00	-13.5	2,706	-0.50%
2024/01/16	43.7	153.01	28.5	152.97	154.50	15.2	2,692	0.57%
2024/01/15	15.4	147.87	10.9	148.30	148.50	4.5	2,654	0.17%
2024/01/12	28.7	148.06	10	148.15	148.50	18.7	2,662	0.70%
2024/01/11	18.4	148.13	5.1	148.79	148.50	13.3	2,661	0.50%
2024/01/10	5.1	149.49	1	151.00	148.50	4.1	2,673	0.15%
2024/01/09	12.2	150.49	4	151.50	149.50	8.2	2,712	0.30%
2024/01/08	1.1	149.97	1	150.00	149.50	0.1	2,695	0.00%
2024/01/05	1.1	150.44	0	0.00	150.50	1.1	2,708	0.04%
2024/01/04	10.1	150.75	13.1	150.04	150.50	-3	2,741	-0.11%
2024/01/03	0.1	150.76	2.2	150.79	151.00	-2.1	2,736	-0.08%
2024/01/02	7.8	151.92	2	150.75	150.50	5.8	2,731	0.21%
2023/12/29	2.1	153.27	1	153.00	154.00	1.1	2,724	0.04%
2023/12/28	9.1	154.76	11.1	154.63	153.50	-2	2,720	-0.07%
2023/12/27	9.1	155.78	28.5	155.88	158.00	-19.5	2,705	-0.72%
2023/12/26	18.1	153.30	17.1	152.74	153.00	1	2,683	0.04%
2023/12/25	9.2	150.62	8	150.81	150.50	1.2	2,675	0.05%
2023/12/22	9.1	150.50	10.5	150.62	150.50	-1.4	2,680	-0.05%
2023/12/21	16.1	148.66	8.1	149.29	148.50	7.9	2,675	0.30%
2023/12/20	23.4	151.00	20.1	152.53	150.50	3.3	2,662	0.12%
2023/12/19	19.8	151.17	9.3	150.55	151.00	10.5	2,651	0.40%
2023/12/18	10.5	152.68	4	154.38	152.50	6.5	2,650	0.25%
2023/12/15	26.1	156.00	37.2	155.90	153.50	-11.1	2,654	-0.42%
2023/12/14	40.7	159.79	21.3	159.34	158.50	19.4	2,635	0.74%
2023/12/13	8.2	161.62	9	162.61	161.50	-0.8	2,617	-0.03%
2023/12/12	23.2	161.54	44.1	161.64	162.00	-20.9	2,590	-0.81%
2023/12/11	19	158.68	19	159.00	157.50	0	2,560	0.00%
2023/12/08	23.3	156.92	7.1	157.67	156.00	16.2	2,558	0.63%
2023/12/07	18.1	157.47	8.1	158.06	157.50	10.1	2,574	0.39%
2023/12/06	17	158.50	16.3	157.96	157.00	0.8	2,585	0.03%
2023/12/05	12	159.62	17.3	158.93	160.00	-5.2	2,587	-0.20%
2023/12/04	20.8	160.45	8.3	160.50	160.00	12.5	2,576	0.49%
2023/12/01	19.3	162.46	21.5	161.89	161.00	-2.1	2,568	-0.08%
2023/11/30	208.5	164.37	154.5	161.82	161.50	54	2,570	2.10%	大買/大賣/
2023/11/29	58.8	167.47	112	167.45	170.00	-53.2	2,494	-2.13%	大賣/
2023/11/28	29.3	159.51	8	159.88	159.50	21.3	2,373	0.90%
2023/11/27	16	159.56	30.3	159.63	160.00	-14.3	2,361	-0.61%
2023/11/24	47	164.18	44.8	164.07	162.50	2.2	2,330	0.10%
2023/11/23	73.9	163.43	99.9	163.77	163.50	-26.1	2,295	-1.14%
2023/11/22	69.6	160.86	110.6	160.06	162.50	-41.1	2,258	-1.82%	大賣/
2023/11/21	16.1	152.25	67.1	152.70	152.50	-50.9	2,134	-2.39%
2023/11/20	68.3	148.67	140	149.17	148.00	-71.7	2,060	-3.48%	大賣/
2023/11/17	29.3	142.37	38.8	142.75	143.50	-9.6	1,900	-0.50%
2023/11/16	12.1	141.12	43.6	140.41	140.00	-31.5	1,851	-1.70%
2023/11/15	51.3	138.97	40.5	138.79	137.50	10.8	1,809	0.60%
2023/11/14	14.2	139.61	33.6	139.52	140.50	-19.4	1,775	-1.09%
2023/11/13	40.7	139.23	19	138.89	138.00	21.7	1,744	1.24%
2023/11/10	26	137.75	38.5	138.16	139.00	-12.5	1,696	-0.74%
2023/11/09	289.7	138.97	262.7	138.54	139.00	27.1	1,655	1.63%	大買/大賣/
2023/11/08	115.5	136.76	213.8	137.31	138.00	-98.3	1,450	-6.77%	大買/大賣/
2023/11/07	5.2	127.50	6	127.83	127.50	-0.8	1,318	-0.06%
2023/11/06	18	126.50	8	126.87	127.00	10	1,329	0.75%
2023/11/03	40.1	128.40	21	128.74	127.50	19	1,328	1.43%
2023/11/02	1	131.47	4.1	131.02	131.50	-3.1	1,332	-0.23%
2023/11/01	5.5	130.25	4	130.38	129.50	1.5	1,334	0.11%
2023/10/31	2.6	130.42	5.1	131.82	128.50	-2.5	1,339	-0.19%
2023/10/30	8	130.01	11.2	130.81	131.50	-3.1	1,352	-0.23%
2023/10/27	13	127.31	5	127.40	126.50	8	1,354	0.59%
2023/10/26	28.1	129.48	16	128.72	128.00	12.1	1,379	0.88%
2023/10/25	11	132.59	12.1	133.21	133.00	-1.1	1,396	-0.08%
2023/10/24	14	131.68	73	131.29	132.50	-59	1,414	-4.17%
2023/10/23	20.1	131.75	23	131.57	130.00	-2.9	1,510	-0.19%
2023/10/20	70	134.21	12.5	133.48	134.50	57.6	1,741	3.31%
2023/10/19	21.1	132.26	47	131.19	132.50	-25.9	1,770	-1.46%
2023/10/18	56	132.54	21.2	132.27	133.00	34.8	1,775	1.96%
2023/10/17	14.2	131.36	40.7	131.78	130.00	-26.5	1,798	-1.47%
2023/10/16	5	128.10	8	128.50	128.00	-3	1,768	-0.17%
2023/10/13	10	128.65	7.4	128.15	129.00	2.6	1,794	0.14%
2023/10/12	31.2	126.90	33	127.20	127.50	-1.9	1,816	-0.10%
2023/10/11	1	122.00	2	120.02	120.00	-1	1,795	-0.06%
2023/10/05	0	123.00	10	122.00	123.00	-10	1,804	-0.56%
2023/10/04	5	121.10	4	121.00	121.00	1	1,804	0.06%
2023/10/03	1	123.00	12.1	123.50	123.50	-11.1	1,801	-0.62%
2023/10/02	5	122.60	2	123.00	123.00	3	1,803	0.17%
2023/09/28	0.1	121.12	3.1	121.01	121.00	-2.9	1,803	-0.16%
2023/09/27	9.1	119.45	0.1	120.00	120.50	9.1	1,801	0.50%
2023/09/26	8	121.81	1	121.50	121.00	7	1,796	0.39%
2023/09/25	4	122.00	1	122.50	123.00	3	1,797	0.17%
2023/09/22	5.1	120.60	1	119.50	122.00	4.1	1,795	0.23%
2023/09/21	35	121.94	8	121.94	122.00	27	1,790	1.51%
2023/09/20	5.2	124.71	14.3	125.54	124.00	-9.1	1,784	-0.51%
2023/09/19	29.4	126.85	27	128.30	125.00	2.4	1,774	0.14%
2023/09/18	13.1	130.57	4.3	130.32	129.50	8.8	1,756	0.50%
2023/09/15	0.2	131.50	12	130.96	132.00	-11.8	1,741	-0.68%
2023/09/14	5.3	130.42	34	130.53	130.50	-28.7	1,728	-1.66%
2023/09/13	14.3	128.64	25.1	130.46	128.00	-10.8	1,710	-0.63%
2023/09/12	41	128.78	18	128.64	129.50	23	1,703	1.35%
2023/09/11	6	127.50	33	127.56	129.00	-27	1,668	-1.62%
2023/09/08	37	128.08	10	128.35	127.00	27	1,646	1.64%
2023/09/07	4	127.25	12.1	127.12	127.50	-8.1	1,622	-0.50%
2023/09/06	6	125.09	7	125.86	125.50	-1	1,605	-0.06%
2023/09/05	58	126.67	30	126.72	126.50	28	1,591	1.76%
2023/09/04	16.1	123.72	21	124.33	125.00	-4.9	1,563	-0.32%
2023/09/01	32.1	126.14	43	125.83	125.50	-10.9	1,544	-0.71%
2023/08/31	13.1	124.69	29.1	125.29	127.50	-16	1,511	-1.06%
2023/08/30	33	123.89	53	124.38	123.50	-20	1,484	-1.35%
2023/08/29	76	123.36	46.2	124.48	124.00	29.9	1,461	2.05%
2023/08/28	49.1	125.84	114.7	124.83	125.50	-65.5	1,423	-4.61%	大賣/
2023/08/25	52	120.40	7.1	120.50	120.00	45	1,335	3.37%
2023/08/24	21.1	117.62	74	118.53	120.00	-52.9	1,296	-4.08%
2023/08/23	2	116.00	6.1	114.67	116.00	-4.1	1,268	-0.32%
2023/08/22	3.1	112.51	28.1	113.32	112.00	-25.1	1,262	-1.98%
2023/08/21	6.3	113.89	5.5	114.47	113.50	0.9	1,255	0.07%
2023/08/18	6	113.83	13	114.54	113.50	-7	1,256	-0.55%
2023/08/17	14	113.14	69.1	113.25	113.00	-55.1	1,248	-4.41%
2023/08/16	17	110.15	3	110.33	111.00	14	1,246	1.13%
2023/08/15	69	111.54	9	111.50	110.50	60	1,244	4.82%
2023/08/14	10.1	108.51	3	110.67	109.00	7.1	1,245	0.57%
2023/08/11	22	110.93	45	111.50	110.50	-23	1,237	-1.86%
2023/08/10	44	113.15	16	113.87	113.00	28	1,225	2.28%
2023/08/09	2.1	115.24	12.9	116.34	116.50	-10.8	1,222	-0.88%
2023/08/08	13	116.19	35.3	117.30	115.50	-22.3	1,228	-1.82%
2023/08/07	8	114.50	10	114.65	114.50	-2	1,213	-0.16%
2023/08/04	40	113.49	19.1	113.14	114.50	20.9	1,212	1.72%
2023/08/02	35.1	113.37	37	112.22	111.00	-1.9	1,206	-0.16%
2023/08/01	11.1	116.36	9	117.06	115.00	2.1	1,183	0.18%
2023/07/31	81.6	117.77	16	117.44	115.50	65.6	1,165	5.62%
2023/07/28	17	117.59	15	118.13	119.00	2	1,134	0.18%
2023/07/27	31	117.66	16	117.69	117.00	15	1,096	1.37%
2023/07/26	107.6	120.51	156.1	120.19	117.00	-48.5	1,062	-4.57%	大買/大賣/
2023/07/25	235.8	134.05	136.5	132.80	125.50	99.3	953	10.42%	大買/大賣/
2023/07/24	63	124.27	39.6	127.18	129.00	23.4	701	3.34%
2023/07/21	17.4	115.28	9.2	115.68	117.50	8.2	645	1.27%
2023/07/20	72.6	117.72	157.7	117.05	118.00	-85.1	622	-13.67%	大賣/
2023/07/19	5.1	110.52	13	111.69	111.50	-8	553	-1.44%
2023/07/18	118	111.83	3	109.83	110.00	115	536	21.42%	大買/鉅額交易
2023/07/17	14.2	116.17	117.1	113.71	117.00	-102.9	508	-20.24%	大賣/鉅額交易
2023/07/14	3	112.51	10	112.20	113.00	-7	468	-1.49%
2023/07/13	6	109.75	9	110.22	109.00	-3	452	-0.66%
2023/07/12	1	108.02	0	0.00	108.00	1	447	0.23%
2023/07/11	0	0.00	2	108.50	109.50	-2	445	-0.45%
2023/07/10	5	109.40	2	109.50	109.00	3	451	0.67%
2023/07/07	18	109.44	0	0.00	110.00	18	465	3.87%
2023/07/06	15	110.50	10	111.50	110.50	5	464	1.08%
2023/07/05	10	109.95	0	0.00	109.50	10	459	2.18%
2023/07/04	1.4	109.46	3	108.50	109.50	-1.6	460	-0.34%
2023/07/03	1	109.49	17	109.15	109.00	-16	462	-3.46%
2023/06/30	10.4	108.54	0	0.00	109.50	10.4	462	2.25%
2023/06/29	20	109.33	1	109.50	110.00	19	465	4.08%
2023/06/28	32.2	109.34	1	108.00	108.50	31.2	466	6.69%
2023/06/27	2	107.75	20.3	109.67	108.00	-18.3	466	-3.93%
2023/06/26	4	110.13	12.7	109.61	110.00	-8.7	466	-1.87%
2023/06/21	0.1	111.95	0	0.00	112.00	0.1	468	0.02%
2023/06/20	1.1	112.91	10	113.00	113.00	-8.9	472	-1.88%
2023/06/19	32.1	114.13	12	114.46	113.50	20.1	472	4.25%
2023/06/16	29	114.50	9.1	114.56	114.50	19.9	469	4.24%
2023/06/15	3	112.83	1	112.50	113.00	2	463	0.44%
2023/06/14	7.1	111.65	8	112.00	112.00	-0.9	463	-0.19%
2023/06/13	1	111.01	4	112.00	112.00	-3	468	-0.64%
2023/06/12	0.4	111.50	1	111.50	111.50	-0.7	469	-0.14%
2023/06/09	1	111.00	1	111.00	111.50	0	469	0.00%
2023/06/08	6.1	112.06	2	111.25	111.00	4.1	475	0.86%
2023/06/07	3	114.50	9	113.83	114.50	-6	479	-1.25%
2023/06/06	7	110.93	0	0.00	112.50	7	489	1.43%
2023/06/05	4.7	112.54	5	112.90	112.50	-0.3	519	-0.06%
2023/06/02	6.5	112.81	2	112.50	113.00	4.5	519	0.86%
2023/06/01	1	111.50	9.1	112.29	113.00	-8.1	517	-1.57%
2023/05/31	4	111.12	1	111.00	110.00	3	513	0.59%
2023/05/30	1.3	111.38	6	111.50	111.50	-4.7	512	-0.92%
2023/05/29	9	110.22	2	111.00	111.00	7	513	1.36%
2023/05/26	1	108.50	0	109.50	108.50	1	508	0.20%
2023/05/25	3.1	108.69	0.3	109.50	108.50	2.9	509	0.56%
2023/05/24	1	109.94	8	109.50	110.00	-7	512	-1.36%
2023/05/23	5	109.50	3.1	109.32	109.00	1.9	518	0.37%
2023/05/22	0.1	108.98	7	108.86	109.00	-6.9	519	-1.33%
2023/05/19	0	0.00	1	107.50	106.50	-1	515	-0.19%
2023/05/18	0.1	107.02	4	107.25	107.50	-3.9	521	-0.76%
2023/05/17	1	105.50	8	105.75	105.50	-7	524	-1.33%
2023/05/16	6	104.08	7	104.43	104.50	-1	524	-0.19%
2023/05/15	17.1	104.53	4	104.00	103.50	13.1	525	2.48%
2023/05/12	4.3	107.41	13.1	107.93	108.00	-8.8	517	-1.70%
2023/05/11	1	103.50	0	0.00	105.50	1	502	0.20%
2023/05/10	2	103.75	2	105.25	105.50	0	507	0.00%
2023/05/09	3	104.17	5	105.20	105.00	-2	509	-0.39%
2023/05/08	3	104.00	2	104.50	103.00	1	514	0.19%
2023/05/05	3	102.83	0	0.00	103.50	3	540	0.56%
2023/05/04	2	103.00	2	103.00	102.50	0	605	0.01%
2023/05/03	11.1	104.18	0	0.00	104.00	11.1	643	1.73%
2023/05/02	0	0.00	7	104.50	104.00	-7	650	-1.08%
2023/04/27	1	101.00	0	103.00	102.00	1	651	0.15%
2023/04/26	3.3	100.74	1	101.00	102.00	2.3	651	0.35%
2023/04/25	8.1	102.59	2.1	103.07	101.50	6	648	0.93%
2023/04/24	1	104.50	1	105.50	106.00	0	640	0.00%
2023/04/21	9	105.78	8	105.75	105.50	1	641	0.16%
2023/04/20	18.6	107.34	5	107.20	106.50	13.6	635	2.14%
2023/04/19	3	108.67	0	0.00	108.50	3	633	0.47%
2023/04/18	6	109.00	0	0.00	109.00	6	632	0.95%
2023/04/17	0	110.50	9.7	110.41	110.50	-9.7	634	-1.53%
2023/04/14	2.1	109.21	1	109.00	109.50	1.1	632	0.17%
2023/04/13	20	109.18	40	109.64	108.50	-20	633	-3.16%
2023/04/12	10	111.60	60	109.93	111.50	-50	627	-7.96%
2023/04/11	1	110.00	9	110.00	109.50	-8	616	-1.30%
2023/04/10	35	109.50	1	110.48	109.50	34	615	5.52%
2023/04/07	0	108.50	2.2	109.95	109.50	-2.2	615	-0.36%
2023/04/06	9.2	106.57	23	107.48	109.50	-13.8	613	-2.25%
2023/03/31	2	107.25	2	108.00	108.00	0	608	0.00%
2023/03/30	4	106.88	0	107.50	107.00	4	607	0.66%
2023/03/29	8	106.00	1	106.00	106.00	7	606	1.16%
2023/03/28	10.7	106.57	4	105.50	106.00	6.7	614	1.09%
2023/03/27	48.1	108.48	0	108.50	108.00	48.1	625	7.70%
2023/03/24	10	110.50	15	110.00	110.00	-5	621	-0.81%
2023/03/23	1	108.01	2	108.00	109.00	-1	615	-0.16%
2023/03/22	3	108.17	1	108.01	108.50	2	615	0.32%
2023/03/21	0	108.56	2	108.50	107.50	-2	615	-0.32%
2023/03/20	11	107.32	5	107.50	108.00	6	615	0.98%
2023/03/17	7	105.22	2	105.25	104.50	5	612	0.82%
2023/03/16	8.1	105.81	7	105.36	105.00	1.1	609	0.19%
2023/03/15	17	107.71	7	108.71	107.00	10	616	1.62%
2023/03/14	2	108.50	3	109.34	109.00	-1	622	-0.16%
2023/03/13	8.1	108.06	6	108.42	108.00	2.1	647	0.32%
2023/03/10	15	111.83	11	111.91	111.00	4	642	0.63%
2023/03/09	8	117.06	10	115.45	115.00	-2	645	-0.31%
2023/03/08	27.1	115.35	55.2	114.56	116.50	-28.1	629	-4.47%
2023/03/07	3	110.50	2.2	111.00	111.00	0.8	594	0.14%
2023/03/06	5.1	110.99	5	110.70	110.50	0.1	591	0.02%
2023/03/03	28.1	109.11	5.1	110.20	110.50	23	593	3.88%
2023/03/02	2	108.75	8.1	108.02	108.50	-6.1	598	-1.01%
2023/03/01	8	109.94	3	110.00	110.00	5	598	0.84%
2023/02/24	1	111.00	8	110.75	111.00	-7	595	-1.18%
2023/02/23	52	110.38	7	109.79	110.00	45	594	7.57%
2023/02/22	3	108.17	2	108.00	109.50	1	592	0.17%
2023/02/21	9	111.33	5	111.40	110.50	4	590	0.68%
2023/02/20	5	111.40	7	111.36	111.50	-2	588	-0.34%
2023/02/17	6.3	109.50	8	108.94	108.50	-1.7	586	-0.29%
2023/02/16	9	107.50	7	109.00	110.50	2	588	0.34%
2023/02/15	9.1	107.39	7.1	107.84	108.00	2	586	0.33%
2023/02/14	4.1	108.38	2	108.25	110.00	2.1	580	0.36%
2023/02/13	4	106.50	1	107.50	108.00	3	585	0.51%
2023/02/10	2	108.27	4	108.38	107.50	-2	584	-0.34%
2023/02/09	4	109.63	0	110.00	110.00	4	578	0.69%
2023/02/08	4	109.88	6.9	110.59	111.50	-2.9	576	-0.51%
2023/02/07	2.1	108.98	5	109.10	110.50	-2.9	564	-0.51%
2023/02/06	8	110.44	8.2	109.75	110.50	-0.1	560	-0.02%
2023/02/03	10.1	112.70	78.4	112.19	113.50	-68.3	553	-12.35%
2023/02/02	106.2	111.83	121.8	113.08	111.50	-15.6	529	-2.94%	大買/大賣/
2023/02/01	28	107.82	56.3	108.22	109.50	-28.2	464	-6.08%
2023/01/31	1	99.50	3	100.83	99.60	-2	424	-0.47%
2023/01/30	0.1	99.70	5	100.22	100.50	-4.9	418	-1.17%
2023/01/17	2	98.05	3	97.90	97.90	-1	414	-0.24%
2023/01/16	1	98.60	2	98.70	98.50	-1	415	-0.24%
2023/01/13	3	97.43	0	0.00	98.50	3	416	0.72%
2023/01/12	1	99.80	1	98.20	98.20	0	416	0.00%
2023/01/11	1	99.50	2	99.10	99.80	-1	416	-0.24%
2023/01/10	0	99.60	0	0.00	99.30	0	416	0.01%
2023/01/09	1.1	99.98	10	100.32	99.30	-8.9	419	-2.12%
2023/01/06	1	99.99	15	99.45	99.80	-14	419	-3.33%
2023/01/05	3	99.31	11	99.87	99.10	-8	422	-1.89%
2023/01/04	1	98.60	5	98.50	98.20	-4	417	-0.96%
2023/01/03	1	97.89	9	98.12	97.50	-8	416	-1.92%
2022/12/30	3	96.00	8	96.45	96.40	-5	413	-1.21%
2022/12/29	1	94.10	2	91.50	95.40	-1	410	-0.24%
2022/12/28	4	92.43	42	91.92	92.30	-38	413	-9.18%
2022/12/27	0	0.00	5	95.98	95.30	-5	410	-1.22%
2022/12/26	1	95.20	1	95.00	95.10	0	413	0.00%
2022/12/23	4.1	94.53	4	94.43	94.60	0.1	417	0.03%
2022/12/22	6.1	95.87	0	0.00	95.90	6.1	424	1.43%
2022/12/21	16	96.76	2	98.60	96.20	14	429	3.27%
2022/12/20	10	100.12	31	98.34	98.50	-21	428	-4.91%
2022/12/19	4	101.99	9	100.80	102.00	-5	425	-1.17%
2022/12/16	2	97.45	4	97.75	97.80	-2	411	-0.48%
2022/12/15	1.2	97.56	1	99.10	99.10	0.2	412	0.06%
2022/12/14	1	96.80	3	97.57	97.70	-2	411	-0.48%
2022/12/13	4	96.88	7	97.43	96.70	-3	409	-0.73%
2022/12/12	5	94.84	1	95.70	96.00	4	407	0.98%
2022/12/09	9	96.00	3	96.47	95.60	6	406	1.47%
2022/12/08	5	96.06	5	96.54	96.50	0	405	0.00%
2022/12/07	16	97.80	8	98.23	96.60	8	405	1.98%
2022/12/06	10	100.75	18.1	100.66	99.70	-8.1	396	-2.04%
2022/12/05	61	102.51	12	102.56	100.50	49	388	12.61%
2022/12/02	3.1	97.90	8	97.84	97.90	-4.9	371	-1.33%
2022/12/01	11.4	96.21	15.3	96.81	97.70	-4	370	-1.08%
2022/11/30	2.4	94.46	7	93.94	94.60	-4.7	362	-1.28%
2022/11/29	9.1	92.86	7	92.79	93.40	2.1	365	0.57%
2022/11/28	0	0.00	0	93.90	93.80	0	372	-0.01%
2022/11/25	18.6	94.20	10	93.95	93.00	8.6	374	2.29%
2022/11/24	4	95.13	10	95.00	95.70	-6	375	-1.60%
2022/11/23	5	93.40	14	93.44	93.80	-9	364	-2.48%
2022/11/22	6	92.50	25	93.13	91.60	-19	362	-5.24%
2022/11/21	4	93.78	26	93.97	93.60	-22	360	-6.10%
2022/11/18	20.3	93.42	42	93.19	93.00	-21.7	359	-6.04%
2022/11/17	1.2	92.81	7	92.22	93.00	-5.9	356	-1.65%
2022/11/16	22.3	92.41	13	91.82	92.40	9.3	355	2.61%
2022/11/15	9.4	91.41	4	91.40	91.50	5.4	353	1.51%
2022/11/14	2.2	90.95	14	90.17	89.70	-11.8	354	-3.34%
2022/11/11	8.5	88.82	5	88.64	88.70	3.5	356	0.98%
2022/11/10	4.3	87.29	2	87.15	87.70	2.3	354	0.64%
2022/11/09	15.6	88.02	16.2	87.71	88.10	-0.5	355	-0.15%
2022/11/08	0	84.00	3	84.83	84.50	-3	358	-0.83%
2022/11/07	2.1	83.51	1	84.19	84.10	1	365	0.28%
2022/11/04	0	0.00	6	82.37	83.60	-6	367	-1.64%
2022/11/03	0	82.57	3	82.46	82.70	-3	374	-0.81%
2022/11/02	1	81.80	5	81.82	82.20	-4	375	-1.05%
2022/11/01	6.2	82.24	1.1	82.39	83.00	5.1	373	1.36%
2022/10/31	3	81.57	1.2	80.87	80.70	1.9	375	0.49%
2022/10/28	1	78.30	2	78.70	79.10	-1	375	-0.27%
2022/10/27	4	79.30	0	0.00	79.80	4	382	1.05%
2022/10/26	0	79.00	0	0.00	78.20	0	388	0.00%
2022/10/25	2.2	78.88	1	79.50	78.30	1.2	398	0.29%
2022/10/24	0.3	80.20	1	80.00	79.60	-0.7	400	-0.17%
2022/10/21	5	79.02	1	79.80	78.90	4	401	1.00%
2022/10/20	1	79.50	2	80.15	79.70	-1	403	-0.25%
2022/10/19	2	81.80	0.5	81.48	81.10	1.5	407	0.38%
2022/10/18	1	82.00	1.1	81.79	81.30	-0.1	414	-0.03%
2022/10/17	8.3	80.79	5.1	80.21	81.00	3.2	419	0.76%
2022/10/14	0	0.00	11	81.45	81.70	-11	422	-2.60%
2022/10/13	5.1	80.67	0.1	82.10	79.50	5	431	1.15%
2022/10/12	0	0.00	1	84.00	83.50	-1	432	-0.23%
2022/10/11	1	84.11	0	0.00	84.30	1	455	0.23%
2022/10/06	2	87.70	2	87.10	87.40	0	486	0.00%
2022/10/05	6.2	88.98	7	88.14	87.50	-0.8	493	-0.17%
2022/10/04	5	87.54	7	87.76	88.00	-2	494	-0.40%
2022/10/03	4	84.80	5.1	86.19	86.20	-1.1	496	-0.22%
2022/09/30	6	84.30	5.2	85.19	85.50	0.8	502	0.16%
2022/09/29	2	83.00	7	85.61	86.10	-5	507	-0.98%
2022/09/28	15.1	83.05	2	83.65	81.70	13.1	507	2.58%
2022/09/27	4	86.20	1	86.50	86.60	3	506	0.59%
2022/09/26	13	87.67	1	88.00	86.40	12	509	2.36%
2022/09/23	22.1	90.02	2	89.70	90.00	20.1	515	3.90%
2022/09/22	18	90.50	0	0.00	90.90	18	520	3.46%
2022/09/21	0	0.00	0.5	91.00	91.00	-0.5	523	-0.10%
2022/09/20	0	0.00	0	92.00	92.20	0	529	0.00%
2022/09/19	4	91.35	0	0.00	90.90	4	543	0.74%
2022/09/16	3	91.73	0	0.00	91.60	3	548	0.55%
2022/09/15	1.1	93.04	18	94.43	93.00	-16.9	553	-3.06%
2022/09/14	1	92.10	0	0.00	94.00	1	560	0.18%
2022/09/13	5	94.08	22	94.02	93.50	-17	563	-3.02%
2022/09/12	1.1	94.08	3	94.13	93.80	-1.9	570	-0.33%
2022/09/08	5	90.64	4	92.68	93.40	1	578	0.17%
2022/09/07	3.1	89.26	0	89.70	89.90	3	576	0.53%
2022/09/06	6	90.22	2	90.30	90.20	4	576	0.70%
2022/09/05	2	92.21	4	92.18	92.00	-2	575	-0.34%
2022/09/02	4.2	95.02	2	94.70	94.50	2.2	574	0.37%
2022/09/01	5	93.38	2	93.85	93.60	3	570	0.53%
2022/08/31	3	93.67	6.1	94.41	94.50	-3.1	566	-0.54%
2022/08/30	1.4	91.43	0	0.00	91.80	1.4	559	0.24%
2022/08/29	0	90.01	10.6	90.08	90.70	-10.5	561	-1.88%
2022/08/26	12	92.89	7.1	92.78	93.00	4.9	559	0.88%
2022/08/25	28.1	92.22	3	93.10	92.10	25.1	562	4.46%
2022/08/24	12.3	92.13	16	92.19	92.00	-3.7	573	-0.64%
2022/08/23	12.2	92.28	0	0.00	92.40	12.2	574	2.13%
2022/08/22	7.2	93.51	12	93.64	93.20	-4.8	573	-0.84%
2022/08/19	10.2	96.40	7.5	96.29	96.00	2.7	570	0.47%
2022/08/18	4.1	95.78	12.1	94.83	96.10	-8	563	-1.42%
2022/08/17	18	94.17	3	94.47	94.60	15	558	2.69%
2022/08/16	1.1	93.78	6.1	93.81	93.30	-5	555	-0.90%
2022/08/15	25	93.62	18	93.93	94.00	7	551	1.27%
2022/08/12	6.1	92.10	12.5	91.48	91.80	-6.4	539	-1.19%
2022/08/11	13	89.37	6	89.23	89.40	7	531	1.32%
2022/08/10	17.4	89.32	34	89.16	88.80	-16.6	529	-3.14%
2022/08/09	3.1	91.02	7	91.20	90.80	-3.9	522	-0.74%
2022/08/08	0.1	91.20	13	91.26	91.10	-12.9	524	-2.46%
2022/08/05	11.2	92.34	3	92.60	92.40	8.2	527	1.56%
2022/08/04	5.1	90.28	0	0.00	90.90	5.1	525	0.98%
2022/08/03	0.1	89.70	2	91.35	91.80	-1.9	523	-0.36%
2022/08/02	2.2	90.48	14	90.07	90.00	-11.8	524	-2.25%
2022/08/01	10	92.08	4	91.33	92.70	6	523	1.14%
2022/07/29	6.2	89.82	0	0.00	90.00	6.2	515	1.20%
2022/07/28	0	89.80	0.2	89.49	88.60	-0.2	516	-0.04%
2022/07/27	3	89.80	2	89.55	89.80	1	520	0.19%
2022/07/26	0	0.00	15	90.71	89.30	-15	523	-2.86%
2022/07/25	1.2	92.24	4	91.50	92.40	-2.8	520	-0.55%
2022/07/22	1	92.60	2	91.95	91.40	-1	516	-0.19%
2022/07/21	11	91.90	2	91.30	92.60	9	524	1.72%
2022/07/20	22.2	89.47	13	90.31	90.00	9.2	525	1.75%
2022/07/19	2.6	87.11	10	87.00	87.10	-7.4	533	-1.38%
2022/07/18	11.2	87.28	3	87.33	87.00	8.2	542	1.52%
2022/07/15	13.1	93.29	35	93.73	94.50	-21.9	522	-4.19%
2022/07/14	4.2	92.37	6	92.37	93.20	-1.8	503	-0.36%
2022/07/13	4	91.63	1	91.50	91.00	3	495	0.61%
2022/07/12	2	90.89	2	90.30	90.30	0	492	0.01%
2022/07/11	0	0.00	2	94.00	93.60	-2	502	-0.40%
2022/07/08	5	93.56	6	93.02	93.70	-1	502	-0.20%
2022/07/07	1	90.89	6	88.33	91.30	-5	496	-1.01%
2022/07/06	4.3	90.21	6	89.42	89.00	-1.7	492	-0.35%
2022/07/05	16.1	91.68	13	90.41	92.00	3.1	492	0.63%
2022/07/04	0.1	92.10	14	92.61	92.10	-13.9	498	-2.78%
2022/07/01	10.2	93.72	10	93.39	91.30	0.2	503	0.05%
2022/06/30	16	96.52	4	96.70	96.70	12	502	2.40%
2022/06/29	34.1	99.24	7	98.97	98.70	27	525	5.15%
2022/06/28	14	101.11	9	101.83	101.00	5	519	0.97%
2022/06/27	3	104.00	15	103.90	104.50	-12	516	-2.32%
2022/06/24	5	97.50	1	97.80	96.70	4	502	0.80%
2022/06/23	7.1	96.21	5	96.44	96.30	2.1	500	0.42%
2022/06/22	8.1	98.52	7	97.23	96.30	1.1	495	0.23%
2022/06/21	8	100.04	31	99.63	100.00	-23	489	-4.70%
2022/06/20	13.1	100.16	20	99.92	99.30	-6.9	491	-1.41%
2022/06/17	7.1	104.14	8	104.69	104.50	-0.9	490	-0.18%
2022/06/16	8	109.31	0	0.00	107.50	8	484	1.65%
2022/06/15	0.3	111.01	1	111.50	111.50	-0.7	483	-0.14%
2022/06/14	1.2	110.58	3	110.17	111.00	-1.8	484	-0.37%
2022/06/13	11	111.59	5	111.50	111.50	6	484	1.24%
2022/06/10	0.1	115.23	7	115.00	115.00	-6.9	491	-1.41%
2022/06/09	1	117.04	0.1	117.50	116.50	0.9	489	0.19%
2022/06/08	0.1	118.00	4	118.00	117.50	-4	492	-0.80%
2022/06/07	3	117.67	0	0.00	117.00	3	496	0.61%
2022/06/06	1	119.00	2	119.00	119.00	-1	498	-0.20%
2022/06/02	3.3	120.29	2	119.75	119.00	1.3	508	0.26%
2022/06/01	6	119.00	5.2	119.81	121.00	0.8	513	0.15%
2022/05/31	2	115.25	2	115.25	116.00	0	510	0.00%
2022/05/30	3	113.68	6	113.83	114.50	-3	512	-0.58%
2022/05/27	1	111.00	2	111.00	112.50	-1	514	-0.19%
2022/05/26	2.1	110.52	2	110.00	110.00	0.1	520	0.02%
2022/05/25	5	110.50	0	0.00	110.00	5	531	0.94%
2022/05/24	4	110.63	1	111.00	110.00	3	539	0.56%
2022/05/23	1	114.50	0	0.00	112.50	1	538	0.19%
2022/05/20	3	113.67	4	113.13	112.50	-1	542	-0.18%
2022/05/19	1	112.46	0	0.00	112.50	1	542	0.19%
2022/05/18	1	113.50	2.1	113.76	114.00	-1.1	541	-0.19%
2022/05/17	0	0.00	9.1	112.17	113.00	-9.1	548	-1.66%
2022/05/16	4.1	113.36	3	113.83	111.50	1.1	566	0.19%
2022/05/13	2	113.00	3	112.67	113.00	-1	564	-0.17%
2022/05/12	4	110.38	11.1	110.78	110.00	-7.1	564	-1.26%
2022/05/11	5	112.00	1.1	111.00	112.00	3.9	562	0.70%
2022/05/10	3.1	109.68	20	109.43	111.50	-16.9	565	-2.99%
2022/05/09	4.1	112.69	3.6	112.30	111.00	0.5	565	0.10%
2022/05/06	19.2	116.00	1	116.00	116.00	18.2	562	3.23%
2022/05/05	5.1	119.20	21	119.50	119.00	-15.9	565	-2.82%
2022/05/04	0.2	118.00	3	118.17	118.00	-2.8	567	-0.49%
2022/05/03	0.1	115.78	1	115.50	114.50	-0.9	565	-0.16%
2022/04/29	11.9	116.62	3	117.00	116.00	8.9	566	1.57%
2022/04/28	3.1	116.00	5	115.50	116.00	-2	569	-0.34%
2022/04/27	3.2	112.36	2.3	112.87	114.00	0.9	571	0.16%
2022/04/26	1.1	116.57	21	117.64	117.50	-19.9	566	-3.52%
2022/04/25	11.4	119.01	15	118.07	116.50	-3.6	577	-0.63%
2022/04/22	2	125.50	0	0.00	124.50	2	570	0.35%
2022/04/21	2.1	128.50	0	0.00	128.50	2.1	568	0.36%
2022/04/20	4	130.00	0	0.00	129.00	4	574	0.70%
2022/04/19	4	128.75	1	130.49	128.00	3	577	0.52%
2022/04/18	3	128.33	1	128.00	129.00	2	586	0.34%
2022/04/15	12.3	129.21	5	129.40	129.00	7.3	588	1.24%
2022/04/14	5	133.10	0	0.00	132.50	5	586	0.85%
2022/04/13	1.1	133.54	1	133.50	133.50	0.1	590	0.02%
2022/04/12	2	133.50	2.1	132.76	134.00	-0.1	595	-0.01%
2022/04/11	4.1	132.65	2	132.50	133.00	2.1	600	0.34%
2022/04/08	5.1	134.09	2	133.25	134.00	3.1	610	0.51%
2022/04/07	20.4	137.24	46.1	137.42	135.00	-25.7	613	-4.20%
2022/04/06	32.1	140.27	0	0.00	139.50	32.1	605	5.30%
2022/04/01	117	142.94	24.3	143.73	143.50	92.8	605	15.33%	大買/
2022/03/31	1	141.00	16	140.50	140.50	-15	578	-2.59%
2022/03/30	0.1	141.95	1	142.50	141.50	-0.9	579	-0.15%
2022/03/29	0	139.50	26	140.19	139.50	-26	581	-4.47%
2022/03/28	6	138.42	40	138.48	139.50	-34	588	-5.78%
2022/03/25	1	141.50	3	142.17	141.00	-2	589	-0.34%
2022/03/24	1	142.00	5	142.10	142.00	-4	589	-0.68%
2022/03/23	1.1	142.04	3.5	143.00	141.00	-2.4	595	-0.40%
2022/03/22	1	140.00	12	141.38	141.00	-11	598	-1.84%
2022/03/21	1	139.50	10	139.20	139.00	-9	593	-1.52%
2022/03/18	12	135.50	6.2	137.95	139.00	5.9	602	0.97%
2022/03/17	7	135.36	26	134.73	135.50	-19	600	-3.16%
2022/03/16	5	133.40	0.1	134.50	133.50	4.9	603	0.82%
2022/03/15	30.2	133.05	0	0.00	133.50	30.2	605	4.99%
2022/03/14	4.1	137.39	0	0.00	137.50	4.1	616	0.67%
2022/03/11	30	137.47	4	137.88	138.50	26	622	4.18%
2022/03/10	2	138.00	31.1	138.42	137.50	-29	624	-4.65%
2022/03/09	4.1	135.26	2	135.50	136.00	2.1	633	0.32%
2022/03/08	8	134.69	15.5	134.42	134.00	-7.5	639	-1.17%
2022/03/07	31	138.24	6.2	137.77	138.00	24.8	633	3.92%
2022/03/04	3.1	141.35	32	141.77	141.00	-28.9	629	-4.59%
2022/03/03	3.2	138.37	3	139.00	138.50	0.2	631	0.02%
2022/03/02	8	136.62	7.1	136.88	138.00	0.9	640	0.14%
2022/03/01	4.1	135.26	2	136.25	136.50	2.1	638	0.33%
2022/02/25	17.2	133.96	8	133.75	134.00	9.2	638	1.44%
2022/02/24	4.2	137.15	9.2	136.62	136.50	-5	637	-0.78%
2022/02/23	1.1	138.08	1	138.50	139.00	0.1	646	0.02%
2022/02/22	7.4	137.80	10	138.15	137.50	-2.6	670	-0.39%
2022/02/21	5	138.80	4	139.13	139.50	1	675	0.15%
2022/02/18	1.3	138.83	0	0.00	140.00	1.3	692	0.19%
2022/02/17	18.1	139.25	7	139.29	139.50	11.1	701	1.58%
2022/02/16	17.2	139.85	9	139.67	139.50	8.1	715	1.14%
2022/02/15	0	0.00	1.2	140.67	141.00	-1.2	704	-0.17%
2022/02/14	2.1	140.00	1	140.52	140.50	1.1	718	0.15%
2022/02/11	1	143.50	2.5	143.60	143.50	-1.5	746	-0.20%
2022/02/10	11	143.09	3	143.00	143.00	8	821	0.97%
2022/02/09	14.3	144.86	21	143.64	145.00	-6.7	828	-0.81%
2022/02/08	1	142.00	0	0.00	142.00	1	858	0.12%
2022/02/07	0	141.02	2	140.26	141.00	-2	882	-0.23%
2022/01/26	4	136.88	3	137.83	137.50	1	893	0.11%
2022/01/25	1.1	138.05	1	137.50	137.50	0.1	927	0.01%
2022/01/24	3.3	138.47	20.4	137.66	139.00	-17.1	952	-1.79%
2022/01/21	5	141.30	22	141.05	140.50	-17	969	-1.75%
2022/01/20	5.1	143.10	4.1	143.12	143.00	1	973	0.10%
2022/01/19	2.1	143.79	7	143.79	144.50	-4.9	984	-0.50%
2022/01/18	42.2	143.46	50	143.45	143.50	-7.9	1,003	-0.78%
2022/01/17	9.5	137.94	6.3	138.18	138.50	3.1	1,013	0.31%
2022/01/14	21.3	138.77	2.3	138.14	139.50	18.9	1,032	1.83%
2022/01/13	25.2	141.02	11.5	141.00	141.00	13.6	1,032	1.32%
2022/01/12	3.1	142.51	8.4	142.26	142.00	-5.3	1,029	-0.51%
2022/01/11	5.2	142.93	3	143.33	143.00	2.2	1,033	0.22%
2022/01/10	11.3	144.64	12	144.50	145.00	-0.7	1,024	-0.06%
2022/01/07	9.4	146.17	14.6	145.76	146.00	-5.2	1,030	-0.50%
2022/01/06	3.1	147.68	1.2	148.93	148.00	2	1,021	0.19%
2022/01/05	4.1	149.26	0	0.00	149.00	4.1	1,024	0.40%
2022/01/04	14.2	151.16	0	0.00	150.50	14.2	1,027	1.39%
2022/01/03	12.2	153.51	30	153.53	153.00	-17.8	1,028	-1.73%
2021/12/30	7.2	151.66	36.3	152.48	152.00	-29.1	1,020	-2.85%
2021/12/29	11.3	150.00	3	150.33	150.50	8.3	1,017	0.82%
2021/12/28	21.3	150.21	5.6	149.82	150.00	15.6	1,028	1.52%
2021/12/27	2.2	148.23	17.2	147.94	148.00	-15	1,048	-1.43%
2021/12/24	2.1	148.29	2	148.75	149.00	0.1	1,067	0.01%
2021/12/23	22.1	148.45	2	148.25	148.00	20.1	1,071	1.87%
2021/12/22	1	148.51	3.1	149.16	148.50	-2.1	1,083	-0.19%
2021/12/21	3.2	147.69	2.1	148.32	148.00	1.2	1,089	0.11%
2021/12/20	3.1	146.35	8	146.69	147.50	-4.9	1,093	-0.45%
2021/12/17	52.1	146.52	2	146.25	146.00	50.1	1,104	4.54%
2021/12/16	3	148.00	51.5	148.08	149.50	-48.5	1,101	-4.40%
2021/12/15	4.1	145.55	13.3	145.97	146.00	-9.1	1,096	-0.83%
2021/12/14	30.3	146.81	0	0.00	145.50	30.3	1,102	2.75%
2021/12/13	4.6	148.67	23	148.48	148.00	-18.5	1,097	-1.68%
2021/12/10	11	148.82	2	149.25	149.00	9	1,109	0.82%
2021/12/09	3.2	150.48	3	150.01	149.50	0.2	1,106	0.02%
2021/12/08	87.5	150.10	21.3	149.32	150.50	66.2	1,103	6.00%
2021/12/07	11.1	152.74	2.1	153.48	152.00	9	1,089	0.83%
2021/12/06	7.1	154.22	1	154.50	154.00	6.1	1,096	0.56%
2021/12/03	1.1	155.36	8.3	155.16	155.00	-7.2	1,110	-0.65%
2021/12/02	4.2	152.68	77.1	154.42	152.00	-72.9	1,117	-6.52%
2021/12/01	2.2	152.04	62	152.48	153.50	-59.8	1,125	-5.32%
2021/11/30	0.3	152.51	3.1	152.35	153.50	-2.7	1,131	-0.24%
2021/11/29	10.2	148.90	24.2	151.46	152.00	-14	1,160	-1.21%
2021/11/26	12.2	152.25	3.6	151.63	151.50	8.6	1,175	0.73%
2021/11/25	5.1	155.70	8.3	155.89	156.00	-3.2	1,186	-0.27%
2021/11/24	75	154.97	5	155.10	155.50	70	1,269	5.52%
2021/11/23	20.2	156.35	9	157.17	155.50	11.2	1,280	0.87%
2021/11/22	31.1	159.23	50.3	159.32	159.50	-19.2	1,292	-1.49%
2021/11/19	21.9	156.89	53.7	157.51	156.50	-31.8	1,315	-2.42%
2021/11/18	26.3	153.85	14.2	154.40	153.50	12.1	1,313	0.92%
2021/11/17	27.3	153.23	23.8	153.87	155.00	3.4	1,341	0.26%
2021/11/16	24.3	151.83	6.1	152.82	152.00	18.2	1,382	1.31%
2021/11/15	11.2	152.91	54.4	152.40	153.50	-43.2	1,419	-3.04%
2021/11/12	16	148.50	12	148.67	149.00	4	1,433	0.28%
2021/11/11	8.1	148.38	11.6	149.20	148.50	-3.5	1,460	-0.24%
2021/11/10	40.5	147.71	26.3	148.08	148.00	14.1	1,487	0.95%
2021/11/09	139.4	149.07	63	150.07	150.50	76.4	1,504	5.08%	大買/
2021/11/08	4	160.49	13	159.54	160.50	-9	1,491	-0.60%
2021/11/05	44	161.50	21	162.00	160.50	23	1,668	1.38%
2021/11/04	60.1	160.88	48.2	160.15	161.50	11.9	1,679	0.71%
2021/11/03	7.1	157.37	24	158.04	158.00	-16.9	1,733	-0.98%
2021/11/02	30	157.10	28	157.66	154.50	2	1,782	0.11%
2021/11/01	8.3	161.09	26.2	161.05	161.50	-17.9	1,803	-0.99%
2021/10/29	17.2	159.44	60.5	158.64	157.50	-43.3	1,909	-2.27%
2021/10/28	6	157.50	8	157.63	158.00	-2	1,919	-0.10%
2021/10/27	6.3	157.80	16.1	157.44	158.50	-9.8	1,968	-0.50%
2021/10/26	39.7	157.72	46.5	156.58	155.00	-6.7	2,022	-0.33%
2021/10/25	20.7	154.09	46	154.09	154.00	-25.3	2,071	-1.22%
2021/10/22	41.2	155.57	38.6	154.59	156.50	2.6	2,209	0.12%
2021/10/21	13.8	150.97	14.2	152.01	149.50	-0.4	2,374	-0.02%
2021/10/20	9	150.50	18	150.42	151.00	-9	2,652	-0.34%
2021/10/19	11.1	148.56	15	149.83	150.00	-3.9	2,739	-0.14%
2021/10/18	11.4	147.48	6	146.50	146.50	5.4	2,898	0.18%
2021/10/15	8.1	147.12	17	146.35	146.50	-8.9	2,979	-0.30%
2021/10/14	7.1	143.72	6.2	142.99	142.00	1	3,038	0.03%
2021/10/13	14.2	143.18	15	143.37	143.00	-0.8	3,070	-0.03%
2021/10/12	9.4	145.51	3	146.33	145.00	6.4	3,113	0.20%
2021/10/08	19.3	148.60	30.2	148.75	148.50	-10.8	3,263	-0.33%
2021/10/07	16	148.97	78.1	149.63	150.00	-62	3,458	-1.79%
2021/10/06	82.3	146.50	16	145.69	146.50	66.3	3,757	1.77%
2021/10/05	3	147.83	20	144.10	148.00	-17	3,805	-0.45%
2021/10/04	27.6	145.90	21	145.62	144.00	6.6	3,842	0.17%
2021/10/01	19.7	150.91	3	151.50	150.00	16.7	3,909	0.43%
2021/09/30	5.3	153.59	4	154.38	155.00	1.3	3,996	0.03%
2021/09/29	13.4	153.66	6	154.83	153.50	7.4	4,086	0.18%
2021/09/28	11	159.73	11	160.73	158.00	0	4,254	0.00%
2021/09/27	7	160.50	10	160.45	161.00	-3	4,318	-0.07%
2021/09/24	9.1	160.17	23.1	160.41	160.50	-14	4,411	-0.32%
2021/09/23	12.1	155.63	6	156.50	157.00	6.1	4,435	0.14%
2021/09/22	7	154.29	11	153.55	154.00	-4	4,459	-0.09%
2021/09/17	2	157.24	20	156.48	157.50	-18	4,503	-0.40%
2021/09/16	3	154.01	45	153.64	153.50	-42	4,506	-0.93%
2021/09/15	39.1	154.08	9	153.44	152.50	30.1	4,518	0.67%
2021/09/14	2	157.00	2	157.00	156.50	0	4,533	0.00%
2021/09/13	3.3	158.15	4	158.13	157.00	-0.7	4,549	-0.02%
2021/09/10	8	157.31	6	158.16	158.00	2	4,568	0.04%
2021/09/09	6	156.25	28	156.75	158.00	-22	4,600	-0.48%
2021/09/08	14.1	155.73	12.2	155.56	153.50	2	4,634	0.04%
2021/09/07	33.6	156.35	18	156.61	156.50	15.5	4,637	0.34%
2021/09/06	32.1	161.56	14.2	160.63	159.50	17.9	4,643	0.39%
2021/09/03	23.3	163.67	26	163.50	164.00	-2.7	4,717	-0.06%
2021/09/02	52.9	166.03	58.5	166.51	163.50	-5.6	4,742	-0.12%
2021/09/01	6	164.50	39	164.32	165.50	-33	4,761	-0.69%
2021/08/31	42.6	160.38	11.6	160.94	161.50	31	4,756	0.65%
2021/08/30	82.2	164.63	71.1	165.76	162.50	11.1	4,839	0.23%
2021/08/27	34.1	159.75	29	158.97	159.50	5.1	4,791	0.11%
2021/08/26	30.1	159.27	4.1	159.38	158.50	26	4,791	0.54%
2021/08/25	31.2	160.54	51.1	159.37	162.00	-19.9	4,789	-0.42%
2021/08/24	28.4	155.53	18	155.56	155.00	10.4	4,776	0.22%
2021/08/23	23.2	156.29	40.1	157.01	157.00	-16.9	4,773	-0.35%
2021/08/20	65.3	152.12	95	151.30	150.00	-29.7	4,761	-0.62%
2021/08/19	69.5	157.29	34.1	158.07	153.00	35.4	4,725	0.75%
2021/08/18	30.3	158.24	47	159.62	162.00	-16.7	4,698	-0.36%
2021/08/17	45.1	160.05	34.1	159.00	157.50	11	4,704	0.23%
2021/08/16	64.4	160.03	41.2	160.07	161.50	23.2	4,685	0.50%
2021/08/13	43.6	162.27	36.3	162.89	160.50	7.3	4,662	0.16%
2021/08/12	70.4	163.12	43	163.34	163.50	27.4	4,634	0.59%
2021/08/11	327.4	168.62	110.3	167.87	166.00	217.2	4,601	4.72%	大買/大賣/鉅額交易
2021/08/10	56.2	182.49	81.3	183.06	181.50	-25.1	4,460	-0.56%
2021/08/09	169.9	182.02	57.2	183.28	181.00	112.7	4,497	2.51%	大買/鉅額交易
2021/08/06	89.5	188.03	19.3	187.64	187.50	70.2	4,465	1.57%
2021/08/05	113.8	189.32	109.5	189.63	192.50	4.3	4,457	0.10%	大買/大賣/
2021/08/04	203.1	191.90	133	192.19	190.00	70.1	4,490	1.56%	大買/大賣/
2021/08/03	20	196.45	44.3	196.53	196.50	-24.3	4,435	-0.55%
2021/08/02	80.3	194.38	55.8	196.43	197.00	24.5	4,441	0.55%
2021/07/30	94.3	196.51	36.1	196.75	194.50	58.2	4,416	1.32%
2021/07/29	52.7	200.10	35	200.13	202.50	17.7	4,376	0.41%
2021/07/28	177.8	197.19	156	199.31	197.50	21.8	4,335	0.50%	大買/大賣/
2021/07/27	195.3	214.51	139.4	213.80	209.00	55.9	4,246	1.32%	大買/大賣/
2021/07/26	91.8	211.58	257.3	212.17	215.50	-165.5	4,134	-4.00%	大賣/鉅額交易
2021/07/23	135.4	203.06	108.5	202.28	199.50	26.8	3,922	0.68%	大買/大賣/
2021/07/22	135.9	203.43	223.6	203.32	205.50	-87.6	3,932	-2.23%	大買/大賣/
2021/07/21	53.3	196.22	39.2	196.57	193.50	14.1	3,849	0.37%
2021/07/20	31.3	193.14	50	194.15	194.00	-18.7	3,806	-0.49%
2021/07/19	33.4	193.58	15	193.70	193.50	18.4	3,792	0.49%
2021/07/16	47.4	195.25	75	195.50	195.00	-27.6	3,819	-0.72%
2021/07/15	191.8	196.57	110	196.70	196.50	81.8	3,807	2.15%	大買/大賣/
2021/07/14	273.6	209.77	91.7	213.77	208.50	181.9	3,696	4.92%	大買/鉅額交易
2021/07/13	195.1	214.81	250.8	215.37	212.50	-55.6	3,530	-1.58%	大買/大賣/
2021/07/12	33.5	203.77	71.3	204.39	205.00	-37.8	3,272	-1.15%
2021/07/09	41.3	200.38	38.1	201.30	200.50	3.2	3,256	0.10%
2021/07/08	64.6	204.10	59	205.53	202.00	5.6	3,291	0.17%
2021/07/07	92.3	202.95	69.1	203.25	200.50	23.2	3,279	0.71%
2021/07/06	77.9	208.79	98.1	209.27	207.00	-20.2	3,331	-0.61%
2021/07/05	147.3	208.42	288.7	207.39	209.50	-141.4	3,431	-4.12%	大買/大賣/鉅額交易
2021/07/02	85.7	199.16	89	199.63	200.50	-3.3	3,435	-0.10%
2021/07/01	174.9	200.13	218.1	199.26	201.50	-43.2	3,445	-1.25%	大買/大賣/
2021/06/30	17	196.06	45.4	196.33	196.50	-28.4	3,485	-0.81%
2021/06/29	33.3	193.75	18.5	193.97	194.00	14.8	3,554	0.42%
2021/06/28	44.4	195.62	73.2	196.18	195.00	-28.8	3,885	-0.74%
2021/06/25	11.6	193.47	23.4	193.86	192.50	-11.7	3,921	-0.30%
2021/06/24	31	192.25	12.4	193.00	192.50	18.6	4,110	0.45%
2021/06/23	30.6	192.20	43.4	193.61	194.50	-12.8	4,173	-0.31%
2021/06/22	11.5	191.61	18	191.86	191.00	-6.5	4,155	-0.16%
2021/06/21	48.5	192.21	47.3	192.02	191.50	1.2	4,143	0.03%
2021/06/18	99.9	196.96	181.4	197.86	195.00	-81.4	4,129	-1.97%	大賣/
2021/06/17	46.4	196.57	164.1	197.00	197.50	-117.7	4,103	-2.87%	大賣/鉅額交易
2021/06/16	23.4	192.97	62.1	194.08	192.00	-38.7	4,070	-0.95%
2021/06/15	35.1	194.57	127.1	193.46	195.00	-92	4,060	-2.27%	大賣/
2021/06/11	137.4	197.17	163	198.06	194.00	-25.6	4,060	-0.63%	大買/大賣/
2021/06/10	55.2	195.60	49.8	195.65	195.50	5.3	4,016	0.13%
2021/06/09	58.1	193.91	132.3	194.55	193.00	-74.1	3,989	-1.86%	大賣/
2021/06/08	22.5	190.32	26.1	191.06	191.00	-3.7	3,949	-0.09%
2021/06/07	158.9	192.44	182.3	193.45	190.50	-23.4	3,946	-0.59%	大買/大賣/
2021/06/04	59	187.25	52	188.34	188.50	7	3,849	0.18%
2021/06/03	17	186.44	42.1	187.08	187.00	-25.1	3,849	-0.65%
2021/06/02	33	185.76	25.3	185.14	184.50	7.7	3,848	0.20%
2021/06/01	29.7	186.98	38.2	187.60	187.00	-8.5	3,837	-0.22%
2021/05/31	12	182.79	35	184.30	184.00	-23	3,829	-0.60%
2021/05/28	41.1	183.29	37.9	184.00	183.00	3.1	3,836	0.08%
2021/05/27	19.4	178.87	30	180.12	182.00	-10.6	3,834	-0.28%
2021/05/26	8.1	179.25	14.2	179.79	180.00	-6.2	3,833	-0.16%
2021/05/25	62.3	178.13	62.4	178.20	179.00	-0.1	3,830	0.00%
2021/05/24	22.2	172.77	39	173.60	175.00	-16.8	3,817	-0.44%
2021/05/21	56.2	173.09	37	173.07	173.00	19.2	3,816	0.50%
2021/05/20	11	170.59	24	171.17	171.00	-13	3,837	-0.34%
2021/05/19	41.1	169.67	39.8	170.66	170.50	1.3	3,846	0.03%
2021/05/18	84.2	167.63	131.3	168.25	172.00	-47.1	3,853	-1.22%	大賣/
2021/05/17	99.1	163.83	309.5	163.85	159.00	-210.4	3,877	-5.43%	大賣/鉅額交易
2021/05/14	59.1	175.69	29.4	175.42	173.00	29.8	3,897	0.76%
2021/05/13	50.8	174.57	72.1	174.45	175.50	-21.3	3,886	-0.55%
2021/05/12	116	171.66	110	170.97	171.00	5.9	3,866	0.15%	大買/大賣/
2021/05/11	141	175.05	103.7	175.14	175.00	37.3	3,794	0.98%	大買/大賣/
2021/05/10	81	186.54	180	184.98	184.50	-99	3,752	-2.64%	大賣/
2021/05/07	18.1	185.13	45	187.21	190.00	-26.9	3,760	-0.72%
2021/05/06	226.3	182.45	27	182.81	183.00	199.3	3,782	5.27%	大買/鉅額交易
2021/05/05	81.1	183.31	44.2	183.48	181.00	36.9	3,847	0.96%
2021/05/04	102.4	184.47	91.1	186.38	185.50	11.4	3,883	0.29%	大買/
2021/05/03	186.1	190.69	104.2	190.13	187.50	81.9	3,847	2.13%	大買/大賣/
2021/04/29	109.8	198.57	190.1	198.13	196.50	-80.2	3,820	-2.10%	大買/大賣/
2021/04/28	72.2	203.16	182.6	203.37	203.50	-110.4	3,785	-2.91%	大賣/鉅額交易
2021/04/27	127.1	198.90	98.2	200.85	200.50	28.9	3,749	0.77%	大買/
2021/04/26	40.1	196.34	84	196.62	197.50	-43.9	3,724	-1.18%
2021/04/23	98.1	194.81	93.7	193.88	196.00	4.4	3,751	0.12%
2021/04/22	202.5	192.30	52	191.14	189.00	150.5	4,020	3.74%	大買/鉅額交易
2021/04/21	178.9	196.86	41.4	197.33	196.50	137.5	4,101	3.35%	大買/鉅額交易
2021/04/20	178.5	197.31	44	198.05	197.50	134.5	4,091	3.29%	大買/鉅額交易
2021/04/19	81	197.88	20.2	197.82	197.00	60.8	4,102	1.48%
2021/04/16	176.1	195.23	77.2	195.40	196.00	98.9	4,119	2.40%	大買/
2021/04/15	48	190.80	53.5	191.26	193.00	-5.5	4,100	-0.13%
2021/04/14	107.5	187.51	96.7	186.98	189.50	10.8	4,104	0.26%	大買/
2021/04/13	94.1	194.99	76.3	194.93	190.50	17.8	4,085	0.44%
2021/04/12	139	201.75	91	200.69	197.00	48	4,058	1.18%	大買/
2021/04/09	141.4	207.66	177.3	208.64	203.00	-35.9	3,959	-0.91%	大買/大賣/
2021/04/08	148	208.44	158.3	208.22	206.50	-10.4	3,835	-0.27%	大買/大賣/
2021/04/07	68.6	201.46	110.9	201.84	203.00	-42.3	3,670	-1.15%	大賣/
2021/04/06	133	204.18	159.7	204.13	198.00	-26.7	3,618	-0.74%	大買/大賣/
2021/04/01	113.6	203.81	60.4	203.67	203.00	53.2	3,501	1.52%	大買/
2021/03/31	209.3	204.15	293.5	204.73	204.50	-84.3	3,413	-2.47%	大買/大賣/
2021/03/30	46.6	195.62	71.1	195.92	194.50	-24.5	3,070	-0.80%
2021/03/29	116.5	194.77	122.9	194.80	193.00	-6.3	3,008	-0.21%	大買/大賣/
2021/03/26	61.4	186.90	68.3	185.96	189.50	-6.9	2,844	-0.24%
2021/03/25	37.1	181.46	12.2	180.44	181.50	24.9	2,814	0.89%
2021/03/24	10.2	178.11	4	178.63	178.00	6.2	2,834	0.22%
2021/03/23	11.1	180.18	7	180.07	179.00	4.1	2,869	0.14%
2021/03/22	9	178.50	9	179.39	180.00	0	2,893	0.00%
2021/03/19	12.2	179.90	8	179.81	179.00	4.2	2,933	0.14%
2021/03/18	17	182.44	8	181.94	182.00	9	2,944	0.31%
2021/03/17	23.1	182.92	8	183.06	182.50	15.1	2,997	0.50%
2021/03/16	30.1	183.59	69.7	183.85	184.50	-39.5	3,079	-1.28%
2021/03/15	11	179.41	13	180.19	179.50	-2	3,132	-0.06%
2021/03/12	13	179.65	17	180.29	179.00	-4	3,175	-0.13%
2021/03/11	40.1	176.71	71	177.74	178.50	-30.9	3,235	-0.96%
2021/03/10	20	174.80	11	174.96	174.00	9	3,290	0.27%
2021/03/09	105.7	173.84	10	174.60	173.50	95.7	3,637	2.63%	大買/
2021/03/08	14.2	179.89	13.1	179.51	178.50	1.1	3,731	0.03%
2021/03/05	10	178.30	5	177.90	178.00	5	3,776	0.13%
2021/03/04	61.1	178.87	8	179.00	178.00	53.1	3,858	1.38%
2021/03/03	36.5	178.70	9	179.22	180.00	27.5	3,917	0.70%
2021/03/02	45.3	182.48	10	182.80	180.50	35.3	4,035	0.87%
2021/02/26	28.1	179.88	25	181.82	183.00	3.1	4,054	0.08%
2021/02/25	31.4	181.76	13	182.23	181.50	18.4	4,078	0.45%
2021/02/24	38.7	182.15	13	181.85	181.50	25.7	4,120	0.62%
2021/02/23	12.1	184.18	17	184.32	184.00	-4.9	4,156	-0.12%
2021/02/22	18.3	184.28	34	184.96	186.00	-15.7	4,219	-0.37%
2021/02/19	29.1	182.10	15	182.33	183.00	14.1	4,377	0.32%
2021/02/18	12	183.38	120	183.24	183.50	-108	4,412	-2.45%	大賣/鉅額交易
2021/02/17	57.4	182.32	24	182.27	181.00	33.4	4,540	0.73%
2021/02/05	117.6	185.99	53	185.79	183.00	64.6	4,559	1.42%	大買/
2021/02/04	120	192.52	38.2	191.95	191.00	81.8	4,558	1.79%	大買/
2021/02/03	23	188.80	28	190.45	192.50	-5	4,673	-0.11%
2021/02/02	40	187.81	35	187.97	187.50	5	4,894	0.10%
2021/02/01	43.1	183.94	27	184.46	185.00	16.1	5,281	0.30%
2021/01/29	32.2	190.25	36.3	191.86	186.50	-4.1	5,550	-0.07%
2021/01/28	45.2	192.21	35.1	193.24	190.50	10.1	5,547	0.18%
2021/01/27	42.6	195.38	50.1	195.70	195.50	-7.5	5,554	-0.14%
2021/01/26	37.4	192.90	85.2	193.57	191.50	-47.8	5,478	-0.87%
2021/01/25	35	191.10	51	191.90	191.50	-16	5,431	-0.29%
2021/01/22	69.3	190.95	99	190.33	191.50	-29.8	5,414	-0.55%
2021/01/21	53	187.82	46.1	187.62	186.50	7	5,382	0.13%
2021/01/20	85.4	190.66	62	191.03	188.50	23.4	5,348	0.44%
2021/01/19	74	196.71	59	197.44	195.50	15	5,296	0.28%
2021/01/18	55	194.53	68.5	194.88	196.50	-13.5	5,247	-0.26%
2021/01/15	295.7	202.07	253.3	201.74	193.50	42.3	5,192	0.81%	大買/大賣/
2021/01/14	87.3	197.84	159.2	196.45	200.50	-72	4,878	-1.47%	大賣/
2021/01/13	28.1	191.18	25	191.38	192.50	3.1	4,755	0.06%
2021/01/12	76.6	191.05	133	191.38	188.50	-56.4	4,737	-1.19%	大賣/
2021/01/11	45	191.83	57.4	192.43	193.50	-12.4	4,711	-0.26%
2021/01/08	53.5	188.99	51	188.44	188.00	2.5	4,687	0.05%
2021/01/07	89.5	189.16	17	189.65	189.00	72.5	4,682	1.55%
2021/01/06	89.1	191.98	47.1	191.66	189.00	42	4,662	0.90%
2021/01/05	52.2	196.22	59	196.57	195.50	-6.8	4,630	-0.15%
2021/01/04	34	193.10	60.1	194.23	196.50	-26.1	4,603	-0.57%
2020/12/31	48.3	191.22	84	191.95	192.00	-35.7	4,568	-0.78%
2020/12/30	17	187.94	19	188.87	188.00	-2	4,524	-0.04%
2020/12/29	13.1	187.96	19	187.71	187.00	-5.9	4,544	-0.13%
2020/12/28	27.1	189.09	26	189.23	188.50	1.1	4,589	0.02%
2020/12/25	21	189.12	14	189.14	189.50	7	4,597	0.15%
2020/12/24	38.4	189.19	23	188.59	188.00	15.4	4,609	0.33%
2020/12/23	19	186.82	15	187.67	190.00	4	4,613	0.09%
2020/12/22	32.6	187.39	32	187.78	185.50	0.6	4,670	0.01%
2020/12/21	55.1	184.44	91	184.27	185.50	-35.9	4,670	-0.77%
2020/12/18	64	189.22	45	190.31	188.50	19	4,658	0.41%
2020/12/17	56	190.44	31	190.74	191.00	25	4,672	0.54%
2020/12/16	39.7	193.03	27	193.11	192.00	12.7	4,675	0.27%
2020/12/15	59.7	194.01	43	193.31	191.50	16.7	4,676	0.36%
2020/12/14	20	199.20	14	199.21	198.00	6	4,654	0.13%
2020/12/11	105	197.52	45	198.41	197.50	60	4,687	1.28%	大買/
2020/12/10	84.2	203.89	132	204.93	200.50	-47.8	4,673	-1.02%	大賣/
2020/12/09	123	203.39	126	203.28	206.00	-3	4,644	-0.07%	大買/大賣/
2020/12/08	106.3	200.05	67	199.97	199.00	39.3	4,599	0.85%	大買/
2020/12/07	69	199.14	100	197.86	197.50	-31	4,645	-0.67%
2020/12/04	73	202.49	69.1	202.27	200.00	3.9	4,630	0.08%
2020/12/03	482.5	210.71	371	208.01	202.50	111.5	4,654	2.40%	大買/大賣/鉅額交易
2020/12/02	70.3	200.98	155.7	202.05	206.00	-85.4	4,502	-1.90%	大賣/
2020/12/01	145.1	197.70	43	198.06	197.00	102.1	4,396	2.32%	大買/鉅額交易
2020/11/30	131.3	200.34	63	199.03	197.50	68.3	4,370	1.56%	大買/
2020/11/27	32	199.58	76	200.68	203.00	-44	4,311	-1.02%
2020/11/26	183	200.28	148	200.94	197.50	35	4,256	0.82%	大買/大賣/
2020/11/25	39	196.17	44	196.20	196.00	-5	4,144	-0.12%
2020/11/24	102.3	197.36	42.1	198.04	196.00	60.2	4,132	1.46%	大買/
2020/11/23	43	197.85	60.1	198.67	199.50	-17.1	4,147	-0.41%
2020/11/20	54	194.87	56.8	195.50	197.00	-2.8	4,203	-0.07%
2020/11/19	75.1	195.47	62.6	195.55	194.00	12.5	4,203	0.30%
2020/11/18	252	202.94	204.5	203.08	198.50	47.5	4,179	1.14%	大買/大賣/
2020/11/17	53.7	199.86	33.1	199.59	199.50	20.6	4,057	0.51%
2020/11/16	150.5	202.89	182.1	202.91	202.50	-31.6	4,147	-0.76%	大買/大賣/
2020/11/13	81	194.82	74	195.37	197.00	7	4,055	0.17%
2020/11/12	130.1	199.42	119.2	199.52	198.50	10.9	4,031	0.27%	大買/大賣/
2020/11/11	103	199.13	107.5	199.69	199.50	-4.4	3,999	-0.11%	大買/大賣/
2020/11/10	218.5	201.09	219.2	200.10	196.50	-0.7	3,938	-0.02%	大買/大賣/
2020/11/09	299.2	200.42	421.2	200.04	207.00	-122	3,756	-3.25%	大買/大賣/鉅額交易
2020/11/06	199.5	189.51	430	187.19	190.00	-230.5	3,415	-6.75%	大買/大賣/鉅額交易
2020/11/05	88	180.02	68.1	180.44	179.50	19.9	3,234	0.61%
2020/11/04	24	176.81	99.1	178.28	182.00	-75.1	3,318	-2.26%
2020/11/03	30.1	173.02	52.1	172.85	173.50	-22	3,337	-0.66%
2020/11/02	31.2	168.17	14.1	168.32	168.50	17.2	3,431	0.50%
2020/10/30	63.1	171.94	17	171.50	170.00	46.1	3,534	1.30%
2020/10/29	28.2	171.23	36	172.90	174.50	-7.8	3,618	-0.22%
2020/10/28	7	171.79	10	172.05	171.50	-3	3,667	-0.08%
2020/10/27	28	172.09	15	172.13	172.50	13	3,743	0.35%
2020/10/26	18.1	174.61	15	175.20	174.00	3.1	3,833	0.08%
2020/10/23	29	176.14	22	176.25	177.00	7	3,988	0.18%
2020/10/22	19	175.66	33	175.06	175.00	-14	4,137	-0.34%
2020/10/21	63	178.02	42.1	177.53	177.50	20.9	4,250	0.49%
2020/10/20	24	175.21	11	175.00	175.00	13	4,385	0.30%
2020/10/19	63	176.56	47	177.64	176.00	16	4,474	0.36%
2020/10/16	119	176.32	40	177.56	175.50	79	4,547	1.74%	大買/
2020/10/15	28	179.59	32	179.66	179.00	-4	4,687	-0.09%
2020/10/14	52	181.63	41	182.63	181.00	11	4,771	0.23%
2020/10/13	39	181.33	49	182.30	183.50	-10	4,859	-0.21%
2020/10/12	9.2	182.01	28	181.75	183.00	-18.9	4,940	-0.38%
2020/10/08	15	182.10	36	182.22	181.00	-21	5,042	-0.42%
2020/10/07	31	183.44	70	183.12	183.00	-39	5,215	-0.75%
2020/10/06	74	183.70	48	183.03	184.00	26	5,460	0.48%
2020/10/05	73	181.89	134.3	181.29	182.50	-61.3	5,846	-1.05%	大賣/
2020/09/30	37	176.99	51.3	176.17	178.00	-14.3	6,292	-0.23%
2020/09/29	16	174.13	60	174.62	174.00	-44	6,603	-0.67%
2020/09/28	49	171.16	21	172.07	173.00	28	7,163	0.39%
2020/09/25	116.1	167.48	96	167.61	168.50	20.1	7,507	0.27%	大買/
2020/09/24	45	172.76	47	172.54	171.50	-2	7,579	-0.03%
2020/09/23	63.5	176.69	39	176.76	176.00	24.5	7,699	0.32%
2020/09/22	136.2	176.54	32	176.48	175.50	104.2	7,759	1.34%	大買/鉅額交易
2020/09/21	127.5	181.91	146	183.05	181.00	-18.5	7,953	-0.23%	大買/大賣/
2020/09/18	82	181.11	65	181.77	181.00	17	7,951	0.21%
2020/09/17	86	181.15	79	181.90	181.00	7	7,955	0.09%
2020/09/16	190	182.22	185	183.08	181.50	5	7,981	0.06%	大買/大賣/
2020/09/15	86	181.92	97	183.01	182.00	-11	8,017	-0.14%
2020/09/14	78	181.12	128.1	181.40	183.50	-50.1	8,004	-0.63%	大賣/
2020/09/11	52	176.64	205	177.18	178.50	-153	7,961	-1.92%	大賣/鉅額交易
2020/09/10	149	180.59	117	181.19	176.00	32	7,941	0.40%	大買/大賣/
2020/09/09	89	176.35	106	175.99	179.00	-17	7,880	-0.22%	大賣/
2020/09/08	205	178.06	178.1	177.13	175.00	27	7,905	0.34%	大買/大賣/
2020/09/07	275	180.63	246	181.17	177.50	29	7,867	0.37%	大買/大賣/
2020/09/04	102	172.37	30	172.43	172.50	72	7,730	0.93%	大買/
2020/09/03	71	176.11	62	175.72	175.00	9	7,755	0.12%
2020/09/02	78	175.44	104.2	175.42	176.00	-26.2	7,863	-0.33%	大賣/
2020/09/01	40.1	172.78	95	173.55	174.50	-54.9	7,890	-0.70%
2020/08/31	49.1	173.56	36	173.79	172.50	13.1	7,949	0.16%
2020/08/28	32.1	173.60	56	174.18	175.50	-24	7,972	-0.30%
2020/08/27	125	175.35	60	174.88	173.50	65	8,040	0.81%	大買/
2020/08/26	148	179.24	156	179.68	178.00	-8	8,069	-0.10%	大買/大賣/
2020/08/25	107.1	173.18	111	173.70	175.50	-4	8,035	-0.05%	大買/大賣/
2020/08/24	56.2	170.95	49	171.17	171.00	7.2	8,030	0.09%
2020/08/21	119.1	168.65	115	169.95	170.50	4.1	8,172	0.05%	大買/大賣/
2020/08/20	135.2	168.92	169	167.88	164.50	-33.9	8,358	-0.40%	大買/大賣/
2020/08/19	138	179.95	107	180.64	177.50	31	8,239	0.38%	大買/大賣/
2020/08/18	117	183.81	65.1	184.70	182.00	52	8,213	0.63%	大買/
2020/08/17	60	189.54	49	189.23	187.50	11	8,219	0.13%
2020/08/14	112	184.39	121	185.19	190.00	-9	8,224	-0.11%	大買/大賣/
2020/08/13	97.1	187.76	72	187.18	185.00	25.1	8,176	0.31%
2020/08/12	93	187.67	70	188.79	191.00	23	8,153	0.28%
2020/08/11	165.1	189.86	100	190.61	189.00	65.1	8,144	0.80%	大買/
2020/08/10	150	197.32	103	198.34	194.50	47	8,084	0.58%	大買/大賣/
2020/08/07	57.3	206.74	61	207.83	204.50	-3.7	8,041	-0.05%
2020/08/06	142	210.62	134	210.15	209.00	8	8,049	0.10%	大買/大賣/
2020/08/05	97	207.45	115	207.99	207.50	-18	8,057	-0.22%	大賣/
2020/08/04	88.4	203.17	102.2	201.89	207.50	-13.8	8,098	-0.17%	大賣/
2020/08/03	72	198.74	65	198.13	196.00	7	8,098	0.09%
2020/07/31	91	195.74	77	195.48	200.00	14	8,085	0.17%
2020/07/30	138	194.27	153	194.36	193.50	-15	8,078	-0.19%	大買/大賣/
2020/07/29	178	192.49	144	193.61	191.00	34	8,060	0.42%	大買/大賣/
2020/07/28	175	206.14	173	205.82	198.00	2	7,969	0.03%	大買/大賣/
2020/07/27	108	204.81	128.1	205.55	208.00	-20.1	7,873	-0.26%	大買/大賣/
2020/07/24	126.1	204.05	106	205.65	201.00	20.1	7,888	0.25%	大買/大賣/
2020/07/23	122	208.52	103	208.06	207.50	19	7,860	0.24%	大買/大賣/
2020/07/22	125	210.76	90	211.06	214.00	35	7,962	0.44%	大買/
2020/07/21	130	211.05	156	210.66	212.00	-26	7,963	-0.33%	大買/大賣/
2020/07/20	115	202.78	87	201.28	202.00	28	7,859	0.36%	大買/
2020/07/17	76	208.45	129	208.15	207.50	-53	7,866	-0.67%	大賣/
2020/07/16	188	214.58	160	213.15	210.50	28	7,890	0.35%	大買/大賣/
2020/07/15	163.1	219.36	117	218.64	218.00	46.1	7,843	0.59%	大買/大賣/
2020/07/14	199.3	219.33	153	219.22	216.50	46.3	7,891	0.59%	大買/大賣/
2020/07/13	259.2	234.34	263	233.21	226.50	-3.8	7,831	-0.05%	大買/大賣/
2020/07/10	483	226.74	580	228.10	228.00	-97	7,919	-1.22%	大買/大賣/
2020/07/09	666	233.50	663.1	231.86	223.00	2.9	7,626	0.04%	大買/大賣/
2020/07/08	247	212.62	340.1	214.03	223.00	-93.1	7,200	-1.29%	大買/大賣/
2020/07/07	784	204.17	700	203.75	203.00	84	6,943	1.21%	大買/大賣/
2020/07/06	307	185.85	341.8	188.60	193.50	-34.8	6,487	-0.54%	大買/大賣/
2020/07/03	157	176.46	262.1	176.19	176.00	-105.1	6,292	-1.67%	大買/大賣/鉅額交易
2020/07/02	131	173.92	172	174.37	177.00	-41	6,363	-0.64%	大買/大賣/
2020/07/01	113	170.36	112.1	171.08	171.00	0.9	6,471	0.01%	大買/大賣/
2020/06/30	269	170.88	291	170.77	169.50	-22	6,555	-0.34%	大買/大賣/
2020/06/29	88	164.01	46	164.21	163.00	42	6,455	0.65%
2020/06/24	20	163.40	11	163.23	162.00	9	6,563	0.14%
2020/06/23	71	165.44	103	163.63	163.50	-32	6,741	-0.47%	大賣/
2020/06/22	78	164.65	83.2	164.23	165.50	-5.2	6,907	-0.08%
2020/06/19	72.1	161.36	47	161.90	160.50	25.1	7,070	0.35%
2020/06/18	50	161.55	28	161.64	162.50	22	7,224	0.30%
2020/06/17	24.1	161.46	21	161.71	161.00	3.1	7,337	0.04%
2020/06/16	30	161.42	36	161.54	162.50	-6	7,602	-0.08%
2020/06/15	103	160.00	56	159.97	159.00	47	7,849	0.60%	大買/
2020/06/12	88	161.97	62	162.03	163.00	26	8,021	0.32%
2020/06/11	101.1	166.59	57	167.41	164.50	44.1	8,269	0.53%	大買/
2020/06/10	74	167.91	52	167.89	168.00	22	8,405	0.26%
2020/06/09	127	171.19	133	171.43	167.00	-6	8,689	-0.07%	大買/大賣/
2020/06/08	59	170.01	44	170.53	170.00	15	8,816	0.17%
2020/06/05	56	170.55	84.9	170.81	170.00	-28.9	8,975	-0.32%
2020/06/04	38	168.87	55	168.98	168.50	-17	9,089	-0.19%
2020/06/03	127	171.64	79	171.51	170.00	48	9,222	0.52%	大買/
2020/06/02	71.2	169.59	112	169.47	170.50	-40.8	9,236	-0.44%	大賣/
2020/06/01	67.1	167.71	149.3	167.80	167.00	-82.2	9,286	-0.88%	大賣/
2020/05/29	105.1	164.19	81	164.52	163.50	24	9,401	0.26%	大買/
2020/05/28	231.1	170.05	162	169.84	165.00	69.1	9,706	0.71%	大買/大賣/
2020/05/27	232	170.05	238.4	169.70	172.00	-6.4	9,732	-0.07%	大買/大賣/
2020/05/26	32	162.97	52	163.52	162.50	-20	9,646	-0.21%
2020/05/25	72	160.92	91	162.34	163.00	-19	9,910	-0.19%
2020/05/22	137.1	166.19	87	165.32	162.50	50.1	9,976	0.50%	大買/
2020/05/21	66	165.12	57	165.09	167.00	9	10,027	0.09%
2020/05/20	36.1	162.08	101	161.71	161.50	-65	10,196	-0.64%	大賣/
2020/05/19	151	164.10	64	164.16	163.50	87	10,423	0.83%	大買/
2020/05/18	63	161.73	94	161.47	161.00	-31	10,524	-0.29%
2020/05/15	72	160.84	81	160.52	162.00	-9	10,640	-0.08%
2020/05/14	88.1	162.19	63	162.78	160.00	25.1	10,697	0.23%
2020/05/13	102.1	165.30	118	165.44	166.00	-16	10,812	-0.15%	大買/大賣/
2020/05/12	117.1	164.30	73.2	164.92	162.50	43.9	10,887	0.40%	大買/
2020/05/11	195.1	168.24	136	168.21	167.00	59.1	11,005	0.54%	大買/大賣/
2020/05/08	175.1	175.41	104	174.45	173.00	71.1	11,154	0.64%	大買/大賣/
2020/05/07	42	176.56	52	176.49	178.00	-10	11,331	-0.09%
2020/05/06	70	175.77	40	176.11	174.00	30	11,760	0.26%
2020/05/05	108	173.93	139.1	174.86	177.00	-31.1	12,033	-0.26%	大買/大賣/
2020/05/04	100.1	171.96	46	171.50	171.00	54.1	12,053	0.45%
2020/04/30	77	177.09	71	177.27	176.50	6	12,076	0.05%
2020/04/29	145	179.30	112.1	178.89	176.50	32.9	12,135	0.27%	大買/大賣/
2020/04/28	131	177.93	125	178.04	176.50	6	12,103	0.05%	大買/大賣/
2020/04/27	187	176.09	195.1	176.42	176.50	-8.1	12,143	-0.07%	大買/大賣/
2020/04/24	87	170.91	114	170.57	170.50	-27	12,006	-0.22%	大賣/
2020/04/23	63	169.17	58	169.80	168.00	5	11,982	0.04%
2020/04/22	105	167.47	94	167.51	168.50	11	12,040	0.09%	大買/
2020/04/21	129	167.89	145	167.79	167.00	-16	12,209	-0.13%	大買/大賣/
2020/04/20	45	171.97	49	171.83	172.00	-4	12,178	-0.03%
2020/04/17	169.1	174.18	158	173.48	171.00	11.1	12,366	0.09%	大買/大賣/
2020/04/16	187	172.03	210.1	171.87	173.00	-23.1	12,427	-0.19%	大買/大賣/
2020/04/15	457	173.61	464.3	173.37	171.50	-7.3	12,649	-0.06%	大買/大賣/
2020/04/14	154.1	165.30	122	165.71	167.50	32.1	12,389	0.26%	大買/大賣/
2020/04/13	106	166.30	99	166.06	162.50	7	12,499	0.06%	大買/
2020/04/10	69	163.75	69	163.48	164.50	0	12,689	0.00%
2020/04/09	141	166.79	162	168.16	161.50	-21	12,681	-0.17%	大買/大賣/
2020/04/08	169.1	168.71	167.1	167.96	165.50	2	12,615	0.02%	大買/大賣/
2020/04/07	214	165.59	212.1	166.12	163.50	1.9	12,484	0.02%	大買/大賣/
2020/04/06	230.1	149.76	241.2	149.01	156.50	-11.1	12,354	-0.09%	大買/大賣/
2020/04/01	157	142.57	173	142.53	142.50	-16	12,210	-0.13%	大買/大賣/
2020/03/31	149	139.73	143.2	139.60	140.50	5.8	12,093	0.05%	大買/大賣/
2020/03/30	187	134.73	173	134.32	139.00	14	12,111	0.12%	大買/大賣/
2020/03/27	305.1	143.59	261	143.44	137.50	44.1	11,996	0.37%	大買/大賣/
2020/03/26	329	140.94	294	141.15	143.50	35	11,858	0.30%	大買/大賣/
2020/03/25	208	139.23	303	139.73	142.00	-95	11,724	-0.81%	大買/大賣/
2020/03/24	264	126.89	284	126.81	129.50	-20	11,536	-0.17%	大買/大賣/
2020/03/23	155	116.97	175	117.43	118.00	-20	11,437	-0.17%	大買/大賣/
2020/03/20	466.1	124.86	552	125.21	124.00	-85.9	11,386	-0.75%	大買/大賣/
2020/03/19	361.1	124.98	270	125.62	118.50	91.1	11,162	0.82%	大買/大賣/
2020/03/18	287.1	140.93	264	141.74	131.50	23.1	11,027	0.21%	大買/大賣/
2020/03/17	432.1	147.11	360	146.69	144.50	72.1	11,023	0.65%	大買/大賣/
2020/03/16	249	154.23	232	154.39	145.00	17	10,948	0.16%	大買/大賣/
2020/03/13	570.1	149.91	510	150.39	159.50	60.1	11,028	0.54%	大買/大賣/
2020/03/12	335.3	162.45	322	163.26	156.00	13.3	11,073	0.12%	大買/大賣/
2020/03/11	226.4	181.71	208.4	182.14	173.00	18	10,977	0.16%	大買/大賣/
2020/03/10	210.1	183.01	300	183.52	188.50	-90	10,884	-0.83%	大買/大賣/
2020/03/09	180.2	188.21	113	187.48	179.00	67.2	10,720	0.63%	大買/大賣/
2020/03/06	134	198.84	117.3	198.54	198.00	16.7	10,598	0.16%	大買/大賣/
2020/03/05	198	196.87	222	197.05	198.00	-24	10,541	-0.23%	大買/大賣/
2020/03/04	211.3	195.05	143	195.11	196.00	68.3	10,485	0.65%	大買/大賣/
2020/03/03	392	203.13	329.4	203.10	200.50	62.7	10,335	0.61%	大買/大賣/
2020/03/02	156.3	192.28	199.6	190.08	197.00	-43.3	10,192	-0.43%	大買/大賣/
2020/02/27	116.1	190.58	223	192.09	186.50	-106.9	10,125	-1.06%	大買/大賣/鉅額交易
2020/02/26	219.1	196.64	204	196.40	191.00	15.1	10,115	0.15%	大買/大賣/
2020/02/25	83	192.28	153	192.14	194.50	-70	9,915	-0.71%	大賣/
2020/02/24	121	189.28	96	189.38	192.00	25	9,880	0.25%	大買/
2020/02/21	313.8	190.67	288.8	190.91	190.50	25	9,949	0.25%	大買/大賣/
2020/02/20	214.5	197.65	211	197.96	198.00	3.5	9,838	0.04%	大買/大賣/
2020/02/19	190.1	188.57	181	189.24	192.00	9.1	9,718	0.09%	大買/大賣/
2020/02/18	238.1	192.09	203.2	192.27	187.50	35	10,056	0.35%	大買/大賣/
2020/02/17	119.1	194.15	115.2	194.72	196.00	3.9	9,920	0.04%	大買/大賣/
2020/02/14	189.2	191.88	237	192.27	193.50	-47.8	9,866	-0.48%	大買/大賣/
2020/02/13	198.2	190.34	167	189.84	187.50	31.2	9,732	0.32%	大買/大賣/
2020/02/12	303	188.89	305.2	188.97	190.00	-2.2	9,612	-0.02%	大買/大賣/
2020/02/11	329	183.01	340	182.59	187.50	-11	9,444	-0.12%	大買/大賣/
2020/02/10	365	177.67	438	177.69	175.00	-73	9,300	-0.79%	大買/大賣/
2020/02/07	509	176.50	625	176.68	176.50	-116	9,054	-1.28%	大買/大賣/鉅額交易
2020/02/06	360.4	167.53	386.1	168.23	170.50	-25.7	8,653	-0.30%	大買/大賣/
2020/02/05	132	158.06	136.5	157.53	159.00	-4.5	8,389	-0.05%	大買/大賣/
2020/02/04	97	158.07	91.5	157.56	157.00	5.5	8,343	0.07%
2020/02/03	217.1	155.96	140	155.67	158.00	77.1	8,266	0.93%	大買/大賣/
2020/01/31	127	160.78	86	160.84	161.50	41	8,165	0.50%	大買/
2020/01/30	187.5	159.14	135.3	159.95	156.50	52.2	8,085	0.65%	大買/大賣/
2020/01/20	66.5	167.53	97.2	167.67	168.50	-30.7	7,950	-0.39%
2020/01/17	86	165.52	94	165.25	166.00	-8	7,948	-0.10%
2020/01/16	106	165.47	124	164.61	163.50	-18	7,928	-0.23%	大買/大賣/
2020/01/15	197	168.71	187.1	169.25	166.50	9.9	7,850	0.13%	大買/大賣/
2020/01/14	62	164.51	79	164.77	165.00	-17	7,621	-0.22%
2020/01/13	220.1	165.12	180	165.81	163.50	40.1	7,628	0.53%	大買/大賣/
2020/01/10	200	163.01	193.1	163.02	163.00	6.9	7,661	0.09%	大買/大賣/
2020/01/09	215.3	159.19	312	159.84	162.00	-96.7	7,450	-1.30%	大買/大賣/
2020/01/08	66	152.01	78	152.17	150.00	-12	7,173	-0.17%
2020/01/07	275	153.63	272	153.80	154.50	3	7,157	0.04%	大買/大賣/
2020/01/06	213	153.73	193	153.53	153.00	20	6,931	0.29%	大買/大賣/
2020/01/03	66.2	150.86	30	150.02	148.00	36.2	6,669	0.54%
2020/01/02	36	149.88	48	150.44	151.50	-12	6,625	-0.18%
2019/12/31	40.1	148.24	32	148.55	148.00	8.1	6,660	0.12%
2019/12/30	59	151.58	72	151.14	150.00	-13	6,641	-0.20%
2019/12/27	81	150.80	122	150.67	151.50	-41	6,568	-0.62%	大賣/
2019/12/26	33	148.55	24	148.21	148.00	9	6,466	0.14%
2019/12/25	65	149.27	97	149.15	150.50	-32	6,419	-0.50%
2019/12/24	27	145.50	79	145.78	145.50	-52	6,309	-0.82%
2019/12/23	94	144.57	58.7	144.40	145.00	35.3	6,306	0.56%
2019/12/20	99	143.41	100	142.99	141.50	-1	6,265	-0.02%
2019/12/19	102	145.56	116	145.77	145.50	-14	6,223	-0.22%	大買/大賣/
2019/12/18	114	147.47	80	148.09	146.50	34	6,211	0.55%	大買/
2019/12/17	76	151.41	75.1	151.45	150.00	1	6,195	0.02%
2019/12/16	87	150.11	118	150.17	152.00	-31	6,149	-0.50%	大賣/
2019/12/13	169	149.28	181	149.61	149.50	-12	6,192	-0.19%	大買/大賣/
2019/12/12	229	152.30	191.3	152.20	153.00	37.7	6,202	0.61%	大買/大賣/
2019/12/11	172	148.63	180.1	148.39	151.00	-8.1	6,046	-0.13%	大買/大賣/
2019/12/10	239	143.82	226	143.63	144.00	13	5,872	0.22%	大買/大賣/
2019/12/09	348.1	140.64	364	140.86	141.50	-15.9	5,655	-0.28%	大買/大賣/
2019/12/06	188.3	134.78	178	134.83	132.00	10.3	5,328	0.19%	大買/大賣/
2019/12/05	89	132.34	112.1	132.51	134.00	-23.1	5,285	-0.44%	大賣/
2019/12/04	64	129.30	72	129.19	130.00	-8	5,399	-0.15%
2019/12/03	101.1	130.08	61.1	130.61	130.00	40	5,390	0.74%	大買/
2019/12/02	51	129.86	43	130.21	132.50	8	5,339	0.15%
2019/11/29	69	133.20	82	133.20	130.00	-13	5,346	-0.24%
2019/11/28	49	134.79	62	134.81	134.50	-13	5,320	-0.24%
2019/11/27	168	136.97	191.2	136.79	135.50	-23.2	5,299	-0.44%	大買/大賣/
2019/11/26	92	133.08	84	132.77	135.00	8	5,090	0.16%
2019/11/25	181	131.17	167	130.88	130.00	14	4,963	0.28%	大買/大賣/
2019/11/22	49	128.17	55	128.85	131.00	-6	4,821	-0.12%
2019/11/21	43	124.78	52	125.48	127.50	-9	4,795	-0.19%
2019/11/20	183	130.17	163	130.03	125.50	20	4,804	0.42%	大買/大賣/
2019/11/19	112	131.30	113.2	130.98	131.00	-1.2	4,652	-0.02%	大買/大賣/
2019/11/18	132.2	131.31	93	131.33	131.00	39.2	4,549	0.86%	大買/
2019/11/15	357	129.73	487	129.99	133.50	-130	4,441	-2.93%	大買/大賣/鉅額交易
2019/11/14	29	122.52	41	122.49	122.00	-12	3,991	-0.30%
2019/11/13	92.1	123.32	63	123.43	123.00	29.1	4,003	0.73%
2019/11/12	45	121.08	100	121.21	123.00	-55	3,984	-1.38%
2019/11/11	12	119.08	49	118.95	119.00	-37	4,007	-0.92%
2019/11/08	62	118.07	73	117.99	119.00	-11	4,011	-0.27%
2019/11/07	111	122.83	130.3	122.86	120.50	-19.3	4,052	-0.48%	大買/大賣/
2019/11/06	33	119.65	33	119.77	120.00	0	4,023	0.00%
2019/11/05	128	121.95	95	121.36	120.50	33	4,048	0.82%	大買/
2019/11/04	56.3	123.35	125	123.26	123.00	-68.7	4,000	-1.72%	大賣/
2019/11/01	74.1	120.23	57	120.17	122.00	17.1	3,973	0.43%
2019/10/31	42	118.55	28	118.57	117.50	14	3,994	0.35%
2019/10/30	17	119.00	19	119.37	119.50	-2	4,000	-0.05%
2019/10/29	27	118.26	38	118.03	118.00	-11	4,042	-0.27%
2019/10/28	42	118.37	20	118.38	118.00	22	4,095	0.54%
2019/10/25	100	120.38	83.1	120.51	119.50	17	4,087	0.41%
2019/10/24	52	123.31	44	123.49	123.00	8	4,077	0.20%
2019/10/23	25	121.90	90	122.32	122.00	-65	4,108	-1.58%
2019/10/22	34	121.88	39	122.19	122.00	-5	4,132	-0.12%
2019/10/21	133	123.65	103	123.14	121.00	30	4,238	0.71%	大買/大賣/
2019/10/18	226.2	122.46	260	122.42	122.00	-33.8	4,151	-0.81%	大買/大賣/
2019/10/17	13	117.58	23	117.35	119.00	-10	3,883	-0.26%
2019/10/16	128.2	118.09	78	118.13	117.00	50.2	3,888	1.29%	大買/
2019/10/15	65	117.18	79	116.60	118.00	-14	3,852	-0.36%
2019/10/14	14	114.18	70	114.46	113.50	-56	3,816	-1.47%
2019/10/09	35	112.79	33	112.92	112.50	2	3,869	0.05%
2019/10/08	41	114.78	43	114.84	115.00	-2	3,915	-0.05%
2019/10/07	132	117.42	123.1	117.64	116.00	8.9	3,964	0.23%	大買/大賣/
2019/10/04	27	114.33	22	114.00	113.50	5	3,927	0.13%
2019/10/03	21	113.69	21.1	113.39	114.50	-0.1	3,962	0.00%
2019/10/02	26.3	113.57	23	113.48	114.50	3.3	4,003	0.08%
2019/10/01	28	112.45	37	112.22	112.50	-9	4,065	-0.22%
2019/09/27	111	112.16	46	111.32	111.50	65	4,099	1.59%	大買/
2019/09/26	34	114.84	26	114.90	114.00	8	4,122	0.19%
2019/09/25	21.1	114.79	27	115.02	114.50	-6	4,143	-0.14%
2019/09/24	37	117.58	36.2	117.49	116.50	0.8	4,210	0.02%
2019/09/23	36.1	118.30	55.6	118.05	118.00	-19.5	4,205	-0.46%
2019/09/20	106.1	118.66	74	117.67	117.50	32.1	4,191	0.77%	大買/
2019/09/19	40	117.89	49	117.99	117.50	-9	4,148	-0.22%
2019/09/18	155	119.68	104	119.02	118.00	51	4,134	1.23%	大買/大賣/
2019/09/17	110	117.35	115.1	117.78	119.00	-5.1	4,116	-0.12%	大買/大賣/
2019/09/16	59	115.10	72	115.24	115.50	-13	4,016	-0.32%
2019/09/12	66	114.63	82	114.09	114.00	-16	4,007	-0.40%
2019/09/11	75	114.72	83	114.36	114.00	-8	4,055	-0.20%
2019/09/10	89	113.64	119	113.88	114.00	-30	4,188	-0.72%	大賣/
2019/09/09	122	114.47	149	114.30	115.00	-27	4,171	-0.65%	大買/大賣/
2019/09/06	231.2	113.89	286	113.63	112.00	-54.8	4,085	-1.34%	大買/大賣/
2019/09/05	35	109.71	22	109.41	108.50	13	3,924	0.33%
2019/09/04	53	109.31	27	109.67	110.00	26	4,030	0.65%
2019/09/03	58	110.83	106	111.65	108.50	-48	4,098	-1.17%	大賣/
2019/09/02	98	109.88	43	109.81	110.50	55	4,260	1.29%
2019/08/30	32	107.83	85	108.49	107.50	-53	4,376	-1.21%
2019/08/29	9	106.56	35	106.71	107.00	-26	4,840	-0.54%
2019/08/28	40	107.23	44	106.89	106.00	-4	5,043	-0.08%
2019/08/27	23	108.00	40	107.86	107.50	-17	5,109	-0.33%
2019/08/26	178	107.72	99	107.94	107.00	79	5,243	1.51%	大買/
2019/08/23	96	108.48	118	108.54	109.50	-22	5,384	-0.41%	大賣/
2019/08/22	107	106.85	104	107.00	106.00	3	5,379	0.06%	大買/大賣/
2019/08/21	21	107.64	110	108.27	107.50	-89	5,468	-1.63%	大賣/
2019/08/20	25	106.42	45	106.86	107.00	-20	5,564	-0.36%
2019/08/19	32	104.30	40	104.15	105.00	-8	5,688	-0.14%
2019/08/16	68	102.00	56	102.26	103.00	12	5,918	0.20%
2019/08/15	68	102.01	59	101.97	102.00	9	6,088	0.15%
2019/08/14	142	105.91	57	106.46	104.50	85	6,213	1.37%	大買/
2019/08/13	80	107.49	108	107.76	107.50	-28	6,335	-0.44%	大賣/
2019/08/12	148	110.13	104	110.13	108.50	44	6,491	0.68%	大買/大賣/
2019/08/08	145	115.02	124	115.31	115.00	21	6,514	0.32%	大買/大賣/
2019/08/07	87	111.85	145	111.85	113.00	-58	6,579	-0.88%	大賣/
2019/08/06	104	108.02	48	107.08	110.50	56	6,832	0.82%	大買/
2019/08/05	100	111.50	86	111.33	108.00	14	7,161	0.20%
2019/08/02	114	111.01	114.1	110.81	112.50	-0.1	7,446	0.00%	大買/大賣/
2019/08/01	27	108.91	46	109.08	109.50	-19	7,787	-0.24%
2019/07/31	58.1	106.19	78	106.30	109.00	-19.9	7,957	-0.25%
2019/07/30	193	107.40	128	107.61	106.50	65	8,181	0.79%	大買/大賣/
2019/07/29	34	112.00	22.1	111.25	111.00	12	8,434	0.14%
2019/07/26	36	113.24	56.3	112.97	113.00	-20.3	8,737	-0.23%
2019/07/25	117.4	111.40	133	111.51	111.50	-15.7	8,800	-0.18%	大買/大賣/
2019/07/24	93	108.28	99	108.57	108.00	-6	8,796	-0.07%
2019/07/23	239	109.73	222	110.83	110.00	17	8,828	0.19%	大買/大賣/
2019/07/22	68	114.18	54	113.69	114.50	14	8,730	0.16%
2019/07/19	60	113.12	44	113.20	114.00	16	8,762	0.18%
2019/07/18	58	112.65	20	113.18	112.00	38	8,909	0.43%
2019/07/17	32	113.38	12	114.04	114.00	20	8,936	0.22%
2019/07/16	51	114.25	26	114.13	113.50	25	9,089	0.28%
2019/07/15	61	116.04	50	116.39	115.50	11	9,361	0.12%
2019/07/12	39	114.26	97	114.92	114.50	-58	9,339	-0.62%
2019/07/11	62	112.27	36	112.26	112.00	26	9,430	0.28%
2019/07/10	61	115.37	40	115.38	115.50	21	9,362	0.22%
2019/07/09	51	114.97	23	115.72	114.00	28	9,317	0.30%
2019/07/08	73	116.39	16	117.19	116.00	57	9,274	0.61%
2019/07/05	76	120.03	66	121.35	119.50	10	9,232	0.11%
2019/07/04	69	123.86	85	123.78	123.00	-16	9,160	-0.17%
2019/07/03	123.4	123.15	92	122.17	123.50	31.4	9,131	0.34%	大買/
2019/07/02	82	126.62	49	126.31	126.00	33	9,104	0.36%
2019/07/01	100	126.91	106	126.70	127.50	-6	9,066	-0.07%	大賣/
2019/06/28	42	123.12	51	123.57	123.00	-9	9,015	-0.10%
2019/06/27	59	122.52	55	122.68	122.50	4	9,012	0.04%
2019/06/26	40	119.78	41	120.01	122.00	-1	8,972	-0.01%
2019/06/25	40	119.89	54	120.08	119.50	-14	8,942	-0.16%
2019/06/24	97	119.95	90	120.35	120.50	7	8,914	0.08%
2019/06/21	73	121.25	56	121.83	119.50	17	8,820	0.19%
2019/06/20	74	123.77	65	124.52	123.00	9	8,779	0.10%
2019/06/19	74	123.11	143	123.12	123.00	-69	8,721	-0.79%	大賣/
2019/06/18	181	121.51	197	121.18	120.50	-16	8,629	-0.19%	大買/大賣/
2019/06/17	44	118.01	41	118.24	117.50	3	8,467	0.04%
2019/06/14	66	118.40	52	118.54	117.50	14	8,449	0.17%
2019/06/13	56	118.12	85	118.03	119.00	-29	8,437	-0.34%
2019/06/12	127	118.37	121	117.97	118.00	6	8,376	0.07%	大買/大賣/
2019/06/11	197	115.58	197	115.63	115.00	0	8,257	0.00%	大買/大賣/
2019/06/10	271	112.30	282.1	112.30	116.00	-11.1	8,179	-0.14%	大買/大賣/
2019/06/06	187	112.60	205.1	112.81	113.50	-18.1	7,966	-0.23%	大買/大賣/
2019/06/05	511.1	119.37	447.1	119.83	113.50	64	7,802	0.82%	大買/大賣/
2019/06/04	222	128.03	216	127.29	124.50	6	7,322	0.08%	大買/大賣/
2019/06/03	122	125.90	109	126.21	125.50	13	7,129	0.18%	大買/大賣/
2019/05/31	145	126.74	153	126.65	128.50	-8	7,043	-0.11%	大買/大賣/
2019/05/30	246.1	125.85	272.2	126.15	127.50	-26.1	6,902	-0.38%	大買/大賣/
2019/05/29	74	122.64	67	122.31	122.50	7	6,705	0.10%
2019/05/28	143	120.65	139	119.90	122.50	4	6,655	0.06%	大買/大賣/
2019/05/27	134	120.32	135	120.70	120.50	-1	6,546	-0.02%	大買/大賣/
2019/05/24	216.1	124.56	148.4	124.56	122.50	67.7	6,448	1.05%	大買/大賣/
2019/05/23	199	123.31	239	123.19	127.50	-40	6,359	-0.63%	大買/大賣/
2019/05/22	225	125.88	221	126.40	121.50	4	6,168	0.06%	大買/大賣/
2019/05/21	192	121.91	195	121.85	126.00	-3	6,030	-0.05%	大買/大賣/
2019/05/20	194	121.77	179.7	122.05	125.00	14.3	5,873	0.24%	大買/大賣/
2019/05/17	231	124.27	276.2	124.62	121.00	-45.2	5,678	-0.80%	大買/大賣/
2019/05/16	118	127.81	124	128.23	127.50	-6	5,504	-0.11%	大買/大賣/
2019/05/15	259	130.15	278	129.91	130.50	-19	5,403	-0.35%	大買/大賣/
2019/05/14	354	125.42	340	126.05	130.00	14	5,213	0.27%	大買/大賣/
2019/05/13	378	124.09	430	124.25	124.50	-52	4,929	-1.05%	大買/大賣/
2019/05/10	61	119.80	129	120.24	121.00	-68	4,578	-1.49%	大賣/
2019/05/09	501	114.97	517	114.45	110.00	-16	4,249	-0.38%	大買/大賣/
2019/05/08	167	112.66	156	112.92	114.00	11	3,838	0.29%	大買/大賣/
2019/05/07	313	112.85	265	112.58	113.50	48	3,657	1.31%	大買/大賣/
2019/05/06	340	112.73	305	112.52	109.00	35	3,425	1.02%	大買/大賣/
2019/05/03	228.5	108.97	293	108.84	112.50	-64.6	3,101	-2.08%	大買/大賣/
2019/05/02	114	99.25	148	100.04	103.00	-34	2,783	-1.22%	大買/大賣/
2019/04/30	144	97.71	123	97.79	98.70	21	2,684	0.78%	大買/大賣/
2019/04/29	83	101.61	105	101.84	100.50	-22	2,628	-0.84%	大賣/
2019/04/26	53	99.77	39	99.68	99.10	14	2,545	0.55%
2019/04/25	43	101.16	42	101.45	103.00	1	2,526	0.04%
2019/04/24	182	103.92	177.2	104.07	102.00	4.8	2,590	0.18%	大買/大賣/
2019/04/23	67	99.41	102.1	99.37	101.00	-35.1	2,459	-1.43%	大賣/
2019/04/22	217	102.04	171	102.05	100.50	46	2,410	1.91%	大買/大賣/
2019/04/19	152.1	99.39	224	99.47	100.00	-71.9	2,229	-3.22%	大買/大賣/
2019/04/18	82	93.43	77	93.35	92.10	5	1,925	0.26%
2019/04/17	252	95.11	218.2	95.16	94.40	33.8	1,900	1.78%	大買/大賣/
2019/04/16	7.3	91.06	11	91.10	91.20	-3.8	1,769	-0.21%
2019/04/15	37	91.12	19	91.36	91.10	18	1,787	1.01%
2019/04/12	10	89.40	7	89.20	89.20	3	1,788	0.17%
2019/04/11	32	91.08	18	90.76	89.90	14	1,795	0.78%
2019/04/10	21	90.20	6	90.37	90.10	15	1,784	0.84%
2019/04/09	16	91.01	7	91.14	90.80	9	1,785	0.50%
2019/04/08	22	92.34	38	92.71	92.10	-16	1,777	-0.90%
2019/04/03	4	91.00	21.7	90.92	90.80	-17.7	1,748	-1.01%
2019/04/02	54	91.36	52	91.36	90.90	2	1,744	0.11%
2019/04/01	16	89.66	39.2	88.97	90.10	-23.2	1,710	-1.36%
2019/03/29	7.2	87.50	4	87.58	87.50	3.2	1,681	0.19%
2019/03/28	8	87.68	7	87.46	87.40	1	1,706	0.06%
2019/03/27	8	87.89	15	87.90	88.00	-7	1,731	-0.40%
2019/03/26	18	87.26	3.2	87.41	87.20	14.8	1,745	0.85%
2019/03/25	14	87.22	19	87.34	86.90	-5	1,766	-0.28%
2019/03/22	25.2	90.44	19.1	90.18	89.50	6.1	1,792	0.34%
2019/03/21	15.1	89.57	15	89.83	89.40	0.1	1,780	0.01%
2019/03/20	31	90.02	30	89.95	89.80	1	1,789	0.06%
2019/03/19	20.2	88.66	29	88.99	88.40	-8.8	1,785	-0.49%
2019/03/18	26	88.06	44	88.51	89.00	-18	1,784	-1.01%
2019/03/15	24	87.25	33	87.32	86.60	-9	1,770	-0.51%
2019/03/14	10	87.39	17	87.11	87.00	-7	1,777	-0.39%
2019/03/13	11	87.03	2	87.00	87.00	9	1,837	0.49%
2019/03/12	34	87.64	25	87.55	87.10	9	1,871	0.48%
2019/03/11	11	87.75	10	87.91	87.40	1	1,909	0.05%
2019/03/08	9	86.57	9	86.98	87.70	0	1,991	0.00%
2019/03/07	21	87.63	53	87.67	87.00	-32	2,090	-1.53%
2019/03/06	9	89.08	5	89.22	89.20	4	2,211	0.18%
2019/03/05	15	88.87	14	88.71	88.60	1	2,327	0.04%
2019/03/04	20	89.90	13	89.69	89.40	7	2,346	0.30%
2019/02/27	20	89.42	6	89.28	89.20	14	2,351	0.60%
2019/02/26	22	91.09	24	91.38	90.50	-2	2,338	-0.09%
2019/02/25	57	91.32	13.8	91.21	91.00	43.2	2,339	1.85%
2019/02/22	102	92.38	104.2	92.58	91.60	-2.2	2,336	-0.09%	大買/大賣/
2019/02/21	86	95.46	90.2	95.61	95.60	-4.2	2,281	-0.18%
2019/02/20	50	94.04	60	93.73	94.20	-10	2,263	-0.44%
2019/02/19	18.2	91.64	11	91.77	91.30	7.2	2,195	0.33%
2019/02/18	23	90.68	12	90.46	91.00	11	2,201	0.50%
2019/02/15	31	90.66	39	90.08	89.40	-8	2,205	-0.36%
2019/02/14	25	91.18	28	91.13	91.00	-3	2,205	-0.14%
2019/02/13	41	93.82	14	94.09	93.10	27	2,186	1.23%
2019/02/12	21	94.07	17	94.28	94.00	4	2,200	0.18%
2019/02/11	19	91.88	3	91.93	93.10	16	2,204	0.73%
2019/01/30	12	91.84	7	91.39	91.20	5	2,235	0.22%
2019/01/29	6	91.72	6	91.68	91.70	0	2,269	0.00%
2019/01/28	14	92.70	10	92.49	92.30	4	2,281	0.18%
2019/01/25	42	94.09	44	93.82	92.00	-2	2,348	-0.09%
2019/01/24	11	91.82	20	92.11	92.50	-9	2,351	-0.38%
2019/01/23	6	91.47	42	91.09	91.10	-36	2,386	-1.51%
2019/01/22	24	91.80	16	91.48	91.10	8	2,392	0.33%
2019/01/21	9	93.22	17	93.14	93.50	-8	2,401	-0.33%
2019/01/18	22	91.75	19	91.62	92.20	3	2,400	0.12%
2019/01/17	49	92.56	48	92.10	90.90	1	2,416	0.04%
2019/01/16	127	92.54	107	92.51	92.60	20	2,393	0.84%	大買/大賣/
2019/01/15	14	87.11	31	86.79	88.00	-17	2,291	-0.74%
2019/01/14	37	84.93	17	85.00	84.60	20	2,279	0.88%
2019/01/11	9	86.24	20	86.11	85.50	-11	2,294	-0.48%
2019/01/10	15	85.45	30	85.39	85.40	-15	2,297	-0.65%
2019/01/09	26	84.55	7	84.64	84.30	19	2,307	0.82%
2019/01/08	32	84.30	56	84.60	83.90	-24	2,321	-1.03%
2019/01/07	36	86.56	26	86.94	87.40	10	2,331	0.43%
2019/01/04	33	82.27	15	82.42	82.60	18	2,374	0.76%
2019/01/03	8	85.95	7	86.36	85.00	1	2,423	0.04%
2019/01/02	2	87.45	1	87.60	87.60	1	2,492	0.04%
2018/12/28	4	88.15	3	88.07	87.40	1	2,564	0.04%
2018/12/27	33	88.46	26	87.94	87.90	7	2,669	0.26%
2018/12/26	8	87.83	19	88.16	86.80	-11	2,673	-0.41%
2018/12/25	26	86.92	9	86.83	86.70	17	2,699	0.63%
2018/12/24	8	88.09	12	88.39	88.50	-4	2,701	-0.15%
2018/12/22	19	86.92	2	87.10	86.90	17	2,698	0.63%
2018/12/21	17	85.86	21	85.48	87.50	-4	2,708	-0.15%
2018/12/20	14	85.49	20	85.36	84.80	-6	2,688	-0.22%
2018/12/19	10	88.29	14	88.05	87.10	-4	2,669	-0.15%
2018/12/18	29	89.33	17	89.00	88.80	12	2,666	0.45%
2018/12/17	40	93.42	28	92.75	91.50	12	2,688	0.45%
2018/12/14	8	91.90	13	91.88	92.30	-5	2,722	-0.18%
2018/12/13	17	91.54	26	90.88	91.00	-9	2,724	-0.33%
2018/12/12	42	92.99	19	92.49	92.00	23	2,721	0.84%
2018/12/11	6	91.12	11	91.55	92.00	-5	2,708	-0.18%
2018/12/10	8	90.53	7	90.60	90.00	1	2,755	0.04%
2018/12/07	12	92.35	16	92.08	92.80	-4	2,770	-0.14%
2018/12/06	44	93.66	38.3	93.58	91.20	5.7	2,804	0.20%
2018/12/05	26	96.23	27	95.91	97.00	-1	2,769	-0.04%
2018/12/04	34	98.16	32	98.57	97.60	2	2,791	0.07%
2018/12/03	70	99.66	59	99.79	99.10	11	2,865	0.38%
2018/11/30	110	95.06	135	95.19	95.00	-25	2,795	-0.89%	大買/大賣/
2018/11/29	158.1	92.05	168	92.27	91.20	-9.9	2,711	-0.37%	大買/大賣/
2018/11/28	91.4	87.83	81	87.31	89.00	10.4	2,587	0.40%
2018/11/27	24	82.46	13	83.33	83.80	11	2,507	0.44%
2018/11/26	15	81.75	4	81.95	82.00	11	2,500	0.44%
2018/11/23	7	82.43	11	81.74	81.40	-4	2,568	-0.16%
2018/11/22	23	83.68	17	83.82	82.80	6	2,601	0.23%
2018/11/21	23	83.83	22	83.59	84.60	1	2,628	0.04%
2018/11/20	18	83.44	11	83.34	83.20	7	2,635	0.27%
2018/11/19	54	84.07	47	83.78	84.60	7	2,665	0.26%
2018/11/16	17	80.84	7	80.59	80.50	10	2,642	0.38%
2018/11/15	11	78.92	11	78.51	80.50	0	2,682	0.00%
2018/11/14	9	80.69	22	79.89	79.10	-13	2,755	-0.47%
2018/11/13	17	79.97	11	79.84	80.30	6	2,826	0.21%
2018/11/12	7	83.39	19	82.89	83.00	-12	2,863	-0.42%
2018/11/09	16	84.36	28	84.48	84.00	-12	2,927	-0.41%
2018/11/08	17	88.19	32.1	87.88	85.90	-15.1	3,046	-0.50%
2018/11/07	47.2	89.07	26	88.50	88.40	21.2	3,166	0.67%
2018/11/06	14	88.28	47	88.88	87.90	-33	3,287	-1.00%
2018/11/05	10	87.35	11	87.62	87.30	-1	3,360	-0.03%
2018/11/02	45	87.37	43	87.92	88.00	2	3,503	0.06%
2018/11/01	12	83.30	14	83.54	85.00	-2	3,602	-0.06%
2018/10/31	18	81.47	11	81.62	81.50	7	3,607	0.19%
2018/10/30	11	76.94	5	77.00	77.90	6	3,706	0.16%
2018/10/29	14	75.66	17	75.69	76.60	-3	3,825	-0.08%
2018/10/26	40	76.19	14	76.77	75.60	26	3,862	0.67%
2018/10/25	16	78.31	48	77.72	77.50	-32	3,926	-0.82%
2018/10/24	20	80.80	14	80.74	81.50	6	3,908	0.15%
2018/10/23	10	81.84	21	81.29	80.50	-11	3,896	-0.28%
2018/10/22	25	81.99	13	81.98	83.40	12	3,890	0.31%
2018/10/19	6	77.88	14	78.81	80.00	-8	3,906	-0.20%
2018/10/18	6	81.57	7	81.56	80.60	-1	3,908	-0.03%
2018/10/17	15	82.19	20	82.28	81.40	-5	3,909	-0.13%
2018/10/16	38.2	81.12	34	81.24	81.20	4.2	3,922	0.11%
2018/10/15	42	78.41	19	79.60	80.00	23	3,978	0.58%
2018/10/12	35	78.15	34	78.30	79.10	1	3,962	0.03%
2018/10/11	27.4	77.80	41	77.83	77.60	-13.6	3,906	-0.35%
2018/10/09	82	87.95	77	88.02	86.20	5	3,855	0.13%
2018/10/08	34	95.39	49	95.47	91.20	-15	3,788	-0.40%
2018/10/05	110	101.86	72	102.99	99.90	38	3,726	1.02%	大買/
2018/10/04	5	109.20	18	109.19	111.00	-13	3,622	-0.36%
2018/10/03	38.2	109.06	22	109.07	109.00	16.2	3,621	0.45%
2018/10/02	7	112.79	6	112.67	112.00	1	3,602	0.03%
2018/10/01	6	113.08	4	113.75	113.50	2	3,610	0.06%
2018/09/28	7	112.43	11	112.55	113.00	-4	3,632	-0.11%
2018/09/27	10	111.45	3	110.83	110.50	7	3,635	0.19%
2018/09/26	8	111.63	16	111.41	112.00	-8	3,654	-0.22%
2018/09/25	7	112.14	9	112.33	112.50	-2	3,667	-0.05%
2018/09/21	40	109.61	39	109.79	111.00	1	3,676	0.03%
2018/09/20	46	111.67	35	112.09	109.50	11	3,664	0.30%
2018/09/19	9	118.39	21	118.62	117.00	-12	3,620	-0.33%
2018/09/18	22	117.64	40	117.50	117.50	-18	3,633	-0.50%
2018/09/17	12	118.25	23	118.17	118.00	-11	3,650	-0.30%
2018/09/14	33	117.62	33	118.32	120.00	0	3,645	0.00%
2018/09/13	31	114.13	25	114.72	114.50	6	3,605	0.17%
2018/09/12	61.2	113.12	61	113.11	112.00	0.2	3,598	0.01%
2018/09/11	39.3	117.21	40.2	118.09	118.50	-0.9	3,581	-0.03%
2018/09/10	78	118.47	69	117.72	116.50	9	3,596	0.25%
2018/09/07	143.2	126.18	114	126.43	122.50	29.2	3,589	0.81%	大買/大賣/
2018/09/06	23	124.48	22	123.98	125.00	1	3,517	0.03%
2018/09/05	9	124.50	7	125.21	125.50	2	3,597	0.06%
2018/09/04	3	123.83	19	123.66	124.00	-16	3,773	-0.42%
2018/09/03	30.1	123.25	37	123.16	122.00	-6.9	3,826	-0.18%
2018/08/31	22	125.84	23	125.89	127.00	-1	4,004	-0.02%
2018/08/30	57	130.74	63	130.39	127.00	-6	4,166	-0.14%
2018/08/29	76.1	128.47	28	128.52	129.00	48.1	4,090	1.18%
2018/08/28	23	127.46	41	127.32	127.50	-18	4,057	-0.44%
2018/08/27	29	125.95	20	126.08	126.50	9	4,057	0.22%
2018/08/24	31.1	124.30	42	125.56	126.50	-10.9	4,054	-0.27%
2018/08/23	31	124.92	48	125.13	124.00	-17	4,023	-0.42%
2018/08/22	46	128.14	40	128.05	127.00	6	4,008	0.15%
2018/08/21	57	126.58	28.1	126.64	127.00	28.9	3,975	0.73%
2018/08/20	104.2	128.55	71	129.18	128.00	33.2	3,913	0.85%	大買/
2018/08/17	39	129.51	63	130.04	127.00	-24	3,856	-0.62%
2018/08/16	57.1	128.82	68	128.63	127.50	-10.9	3,832	-0.28%
2018/08/15	107	131.79	118	132.07	132.50	-11	3,791	-0.29%	大買/大賣/
2018/08/14	95	129.46	99	129.39	131.00	-4	3,675	-0.11%
2018/08/13	85	125.34	140	125.42	127.00	-55	3,567	-1.54%	大賣/
2018/08/10	67	124.90	82	124.70	126.00	-15	3,481	-0.43%
2018/08/09	173	126.14	132	126.70	125.00	41	3,377	1.21%	大買/大賣/
2018/08/08	135	125.12	100	125.11	124.50	35	3,252	1.08%	大買/
2018/08/07	49	120.13	65	120.01	120.50	-16	3,101	-0.52%
2018/08/06	143	122.37	106	122.68	121.50	37	3,075	1.20%	大買/大賣/
2018/08/03	87	117.78	103	117.83	120.00	-16	2,950	-0.54%	大賣/
2018/08/02	57	114.11	38	113.54	112.50	19	2,837	0.67%
2018/08/01	47	114.57	123	114.30	115.00	-76	2,790	-2.72%	大賣/
2018/07/31	13	108.88	9	110.33	109.00	4	2,713	0.15%
2018/07/30	13	110.65	21	111.83	110.50	-8	2,741	-0.29%
2018/07/27	8	111.13	8	111.19	112.00	0	2,791	0.00%
2018/07/26	118	112.58	96	111.66	111.00	22	2,830	0.78%	大買/
2018/07/25	17	113.44	18	112.39	114.00	-1	2,798	-0.04%
2018/07/24	22	110.14	20	110.53	112.00	2	2,780	0.07%
2018/07/23	45	110.53	45	111.60	109.00	0	2,782	0.00%
2018/07/20	132	112.00	172	112.74	112.00	-40	2,784	-1.44%	大買/大賣/
2018/07/19	52	109.46	23	109.63	107.50	29	2,742	1.06%
2018/07/18	24	110.46	13	111.15	110.00	11	2,761	0.40%
2018/07/17	8	111.44	7	112.07	110.00	1	2,788	0.04%
2018/07/16	12	113.08	31	113.81	112.50	-19	2,782	-0.68%
2018/07/13	8	111.63	9	112.22	112.50	-1	2,773	-0.04%
2018/07/12	7	110.86	9.2	111.57	111.50	-2.2	2,769	-0.08%
2018/07/11	16	110.16	4	110.25	109.50	12	2,772	0.43%
2018/07/10	12	110.63	24	110.63	112.00	-12	2,769	-0.43%
2018/07/09	31	108.45	27	108.72	108.00	4	2,775	0.14%
2018/07/06	31	108.00	28	108.38	109.00	3	2,765	0.11%
2018/07/05	13	105.27	12	106.38	105.00	1	2,746	0.04%
2018/07/04	42	107.86	37	106.73	106.00	5	2,773	0.18%
2018/07/03	55	110.06	45	111.02	109.00	10	2,754	0.36%
2018/07/02	39	111.32	14	111.46	110.00	25	2,757	0.91%
2018/06/29	14	111.68	31	112.47	114.00	-17	2,751	-0.62%
2018/06/28	18	110.22	12	111.29	110.00	6	2,721	0.22%
2018/06/27	18	112.72	14	113.11	111.00	4	2,699	0.15%
2018/06/26	23	113.07	19	112.24	114.00	4	2,681	0.15%
2018/06/25	18	114.47	11	114.77	113.00	7	2,658	0.26%
2018/06/22	21	115.33	11	116.59	115.50	10	2,681	0.37%
2018/06/21	17	118.85	24	118.75	117.50	-7	2,684	-0.26%
2018/06/20	43.1	118.64	31	118.92	116.50	12.1	2,710	0.45%
2018/06/19	40	120.90	21	121.79	119.50	19	2,710	0.70%
2018/06/15	38	127.53	34	127.96	126.00	4	2,684	0.15%
2018/06/14	32	124.91	40	125.56	126.00	-8	2,640	-0.30%
2018/06/13	90	128.29	67	128.01	125.50	23	2,615	0.88%
2018/06/12	103	127.74	143	127.36	128.50	-40	2,587	-1.55%	大買/大賣/
2018/06/11	54.1	123.40	36	124.03	121.50	18.1	2,412	0.75%
2018/06/08	207	124.31	181	124.19	124.00	26	2,390	1.09%	大買/大賣/
2018/06/07	66	120.05	102	120.57	123.50	-36	2,241	-1.61%	大賣/
2018/06/06	8	112.13	9	112.44	112.50	-1	2,076	-0.05%
2018/06/05	10	111.50	9	111.05	110.50	1	2,095	0.05%
2018/06/04	35	113.29	28	113.48	112.00	7	2,255	0.31%
2018/06/01	30	109.80	24	110.35	111.50	6	2,254	0.27%
2018/05/31	9	110.06	4	109.88	108.00	5	2,250	0.22%
2018/05/30	20	109.23	10	109.45	109.00	10	2,249	0.44%
2018/05/29	18	112.11	13	112.54	111.50	5	2,239	0.22%
2018/05/28	27.1	115.11	33	114.33	114.00	-5.9	2,245	-0.26%
2018/05/25	23	111.26	18	111.39	112.00	5	2,289	0.22%
2018/05/24	24	111.31	13.4	111.89	110.50	10.6	2,274	0.46%
2018/05/23	43	114.24	25	115.06	113.00	18	2,265	0.79%
2018/05/22	35	119.07	22.1	118.73	117.50	12.9	2,281	0.57%
2018/05/21	37	122.07	30	122.25	121.00	7	2,302	0.30%
2018/05/18	28	122.45	30	123.08	122.00	-2	2,291	-0.09%
2018/05/17	5	119.80	15	119.33	119.00	-10	2,284	-0.44%
2018/05/16	35	121.96	25	121.96	119.00	10	2,310	0.43%
2018/05/15	15	119.17	23	119.91	121.00	-8	2,351	-0.34%
2018/05/14	20	120.93	18	120.44	120.50	2	2,436	0.08%
2018/05/11	6	117.75	3	118.50	118.00	3	2,445	0.12%
2018/05/10	38	119.54	37	118.47	118.00	1	2,487	0.04%
2018/05/09	9	117.06	10	117.35	116.00	-1	2,614	-0.04%
2018/05/08	6	117.67	10	118.15	117.50	-4	2,651	-0.15%
2018/05/07	62	120.65	47	119.03	117.50	15	2,745	0.55%
2018/05/04	27	117.69	29	119.12	120.00	-2	2,747	-0.07%
2018/05/03	17	117.68	27	118.19	119.50	-10	2,756	-0.36%
2018/05/02	5	114.20	11	114.27	114.50	-6	2,756	-0.22%
2018/04/30	9	114.44	4	113.63	114.00	5	2,795	0.18%
2018/04/27	5	112.60	11	112.55	113.50	-6	2,947	-0.20%
2018/04/26	74	110.59	59	110.79	109.00	15	2,965	0.51%
2018/04/25	91	109.52	98	109.51	113.50	-7	2,983	-0.23%
2018/04/24	41	106.23	110	106.45	106.00	-69	3,034	-2.27%	大賣/
2018/04/23	45.1	113.49	30	113.62	112.00	15.1	3,050	0.49%
2018/04/20	10	119.55	10	119.35	118.50	0	3,036	0.00%
2018/04/19	7	120.50	13	120.65	120.50	-6	3,072	-0.20%
2018/04/18	9	119.89	13	120.50	119.00	-4	3,171	-0.13%
2018/04/17	31	119.97	14	119.71	119.00	17	3,226	0.53%
2018/04/16	19	123.55	24	123.13	122.00	-5	3,328	-0.15%
2018/04/13	32	121.70	25	121.52	122.00	7	3,489	0.20%
2018/04/12	15	118.83	19	119.71	118.50	-4	3,610	-0.11%
2018/04/11	41	119.51	38	120.05	118.50	3	3,684	0.08%
2018/04/10	52	119.97	40	118.98	117.50	12	3,709	0.32%
2018/04/09	4	123.13	20	123.60	124.00	-16	3,746	-0.43%
2018/04/03	36	122.15	19	123.11	122.50	17	3,783	0.45%
2018/04/02	18	127.39	31	127.24	126.50	-13	3,845	-0.34%
2018/03/31	11	125.55	14	125.25	126.00	-3	3,913	-0.08%
2018/03/30	32	123.89	24	124.56	123.50	8	3,952	0.20%
2018/03/29	13.1	125.88	19	125.29	124.50	-5.9	4,048	-0.15%
2018/03/28	10.1	126.50	14	126.32	126.00	-3.9	4,100	-0.10%
2018/03/27	32	128.52	44	128.23	128.50	-12	4,132	-0.29%
2018/03/26	12	123.58	49	124.21	125.00	-37	4,198	-0.88%
2018/03/23	71	121.19	36	120.99	121.00	35	4,237	0.83%
2018/03/22	36	127.47	38	128.41	126.00	-2	4,364	-0.05%
2018/03/21	22	130.91	27	131.17	130.50	-5	4,397	-0.11%
2018/03/20	25	131.90	52	131.63	132.00	-27	4,463	-0.60%
2018/03/19	37	133.00	15	132.53	132.00	22	4,678	0.47%
2018/03/16	66	136.27	42	136.14	134.50	24	4,849	0.49%
2018/03/15	13	133.88	19	133.76	134.50	-6	4,915	-0.12%
2018/03/14	80	134.44	54	133.70	132.50	26	5,086	0.51%
2018/03/13	28	133.77	59	133.08	134.00	-31	5,230	-0.59%
2018/03/12	41	130.94	49	130.81	130.50	-8	5,367	-0.15%
2018/03/09	41	129.82	35	129.16	129.00	6	5,521	0.11%
2018/03/08	136	132.27	165	132.54	129.50	-29	5,625	-0.52%	大買/大賣/
2018/03/07	33	126.42	74	126.41	127.50	-41	5,592	-0.73%
2018/03/06	39	128.14	23	127.96	128.50	16	5,781	0.28%
2018/03/05	28	127.18	19	127.50	125.50	9	5,914	0.15%
2018/03/02	5	126.60	18	126.97	127.00	-13	6,138	-0.21%
2018/03/01	27	127.71	24	128.17	128.50	3	6,436	0.05%
2018/02/27	43	130.49	47	130.62	129.50	-4	6,614	-0.06%
2018/02/26	29	128.24	23	127.67	126.50	6	6,796	0.09%
2018/02/23	22.2	128.70	17	128.79	127.50	5.2	7,185	0.07%
2018/02/22	52	129.25	29	129.41	129.00	23	7,509	0.31%
2018/02/21	27	125.50	39	124.78	128.00	-12	7,860	-0.15%
2018/02/12	23	119.78	33	120.24	119.00	-10	8,342	-0.12%
2018/02/09	74.6	118.03	52	117.42	118.50	22.6	8,408	0.27%
2018/02/08	43	126.30	44	126.16	126.00	-1	8,581	-0.01%
2018/02/07	61	129.55	82	128.99	126.00	-21	8,607	-0.24%
2018/02/06	112	128.08	110	126.65	123.50	2	8,592	0.02%	大買/大賣/
2018/02/05	57	135.12	36	135.88	137.00	21	8,554	0.25%
2018/02/02	63	141.55	55	141.57	141.00	8	8,617	0.09%
2018/02/01	101	143.12	129	143.30	143.50	-28	8,739	-0.32%	大買/大賣/
2018/01/31	49.1	138.25	28	137.66	138.50	21.1	8,662	0.24%
2018/01/30	80	140.03	102	140.10	139.00	-22	8,961	-0.25%	大賣/
2018/01/29	78	137.53	74	138.01	138.00	4	8,950	0.04%
2018/01/26	79	135.06	112	135.76	135.50	-33	8,961	-0.37%	大賣/
2018/01/25	86	135.08	54	135.18	132.00	32	8,953	0.36%
2018/01/24	68	135.96	66	136.01	136.00	2	8,995	0.02%
2018/01/23	115	137.37	152.9	137.90	136.50	-37.9	9,124	-0.42%	大買/大賣/
2018/01/22	40	133.11	57	133.30	134.50	-17	9,027	-0.19%
2018/01/19	72.1	132.94	48	132.60	132.00	24.1	9,142	0.26%
2018/01/18	67	137.40	70	137.48	135.50	-3	9,156	-0.03%
2018/01/17	64	133.07	81	133.17	135.00	-17	9,212	-0.18%
2018/01/16	75	132.33	33	132.36	132.00	42	9,317	0.45%
2018/01/15	66	132.92	80	133.87	134.00	-14	9,397	-0.15%
2018/01/12	150	134.31	179	134.40	134.50	-29	9,488	-0.31%	大買/大賣/
2018/01/11	47	129.96	111	130.02	130.00	-64	9,690	-0.66%	大賣/
2018/01/10	184	130.18	117	130.14	128.00	67	9,666	0.69%	大買/大賣/
2018/01/09	168	133.74	113	134.01	132.50	55	9,607	0.57%	大買/大賣/
2018/01/08	152	144.15	140	142.98	140.00	12	9,528	0.13%	大買/大賣/
2018/01/05	66	152.56	51	153.64	151.00	15	9,598	0.16%
2018/01/04	47	150.83	48	150.88	150.50	-1	9,563	-0.01%
2018/01/03	54	150.17	93	150.43	151.00	-39	9,582	-0.41%
2018/01/02	27	146.20	25.2	146.53	147.50	1.8	9,553	0.02%