新唐 (4919)-新光-台中券商分點個股進出

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

新唐

(4919)

可現股當沖

股價
124.5
漲跌
▼0.5
漲幅
-0.40%
成交量
1,806張
產業
上市半導體類股▲1.62%
1453人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

新唐 (4919)籌碼相關－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中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
2024/06/12	0	0.00	4	125.25	125.00	-4	2,110	-0.19%
2024/06/11	0	0.00	3.1	125.03	125.00	-3.1	2,093	-0.15%
2024/06/07	2	124.25	0	0.00	123.50	2	2,092	0.10%
2024/06/06	3.1	123.87	1.8	123.28	123.50	1.3	2,091	0.06%
2024/06/05	5	125.10	1	125.50	124.50	4	2,100	0.19%
2024/06/04	3	124.83	2.1	124.55	124.50	0.9	2,142	0.04%
2024/06/03	12.1	126.13	0	0.00	125.50	12.1	2,168	0.56%
2024/05/31	3	128.83	3	129.17	128.00	0	2,163	0.00%
2024/05/30	3.1	127.34	8	128.00	129.00	-5	2,163	-0.23%
2024/05/29	25.1	130.48	15.6	129.23	128.50	9.5	2,177	0.44%
2024/05/28	7.2	130.64	22.7	128.60	131.50	-15.6	2,142	-0.73%
2024/05/27	7.2	123.36	3	123.50	123.00	4.2	2,040	0.20%
2024/05/24	1.1	125.50	3	124.83	124.50	-1.9	2,047	-0.09%
2024/05/23	3	126.00	1	127.00	126.00	2	2,053	0.10%
2024/05/22	5	127.66	6	127.83	128.00	-1.1	2,071	-0.05%
2024/05/21	0.2	126.00	5	126.90	127.00	-4.9	2,064	-0.23%
2024/05/20	1	123.52	9	124.28	124.50	-8	2,037	-0.39%
2024/05/17	2.1	123.28	5	124.10	123.00	-3	2,036	-0.14%
2024/05/16	5.1	124.40	0	0.00	124.50	5.1	2,065	0.25%
2024/05/15	2	124.00	3	124.67	125.00	-1	2,074	-0.05%
2024/05/14	1.2	122.60	0	0.00	123.00	1.2	2,101	0.06%
2024/05/13	1.1	121.58	0	0.00	122.50	1.1	2,115	0.05%
2024/05/10	1	122.00	2.5	122.60	123.00	-1.5	2,115	-0.07%
2024/05/09	2	122.25	5	122.90	122.50	-3	2,111	-0.14%
2024/05/08	2	123.51	1	124.00	124.00	1	2,097	0.05%
2024/05/07	3	125.17	5	125.10	126.00	-2	2,083	-0.10%
2024/05/06	15.2	124.80	1.3	124.70	123.50	13.9	2,067	0.67%
2024/05/03	2	131.50	2.1	132.94	130.00	0	1,987	0.00%
2024/05/02	8.1	129.21	13.6	131.00	131.50	-5.5	1,970	-0.28%
2024/04/30	3.6	129.50	2	129.25	129.50	1.6	1,963	0.08%
2024/04/29	9	132.22	6	132.58	130.50	3	1,951	0.15%
2024/04/26	3.2	129.41	0	0.00	130.50	3.2	1,912	0.17%
2024/04/25	5.1	129.21	2.3	127.96	127.50	2.8	1,914	0.14%
2024/04/24	5.2	130.81	14.1	131.32	131.50	-8.9	1,911	-0.46%
2024/04/23	0	0.00	2	129.50	128.00	-2	1,909	-0.10%
2024/04/22	0.1	128.50	3	127.83	127.50	-2.9	1,914	-0.15%
2024/04/19	12	127.83	12.1	128.62	127.00	-0.1	1,898	0.00%
2024/04/18	11.3	132.46	46.2	131.03	132.50	-34.9	1,831	-1.90%
2024/04/17	4	129.00	4	128.50	129.00	0	1,775	0.00%
2024/04/16	8.2	127.05	4.3	126.62	127.50	3.9	1,755	0.22%
2024/04/15	4.2	129.50	12	130.17	129.00	-7.8	1,793	-0.44%
2024/04/12	1.3	129.41	1.3	128.93	129.50	-0.1	1,774	0.00%
2024/04/11	3	126.50	1	126.50	127.50	2	1,797	0.11%
2024/04/10	44.1	129.40	26.3	128.01	127.50	17.8	1,826	0.97%
2024/04/09	2	125.75	2.3	126.91	127.00	-0.3	1,824	-0.02%
2024/04/08	1	125.50	1	126.00	126.00	0	1,836	0.00%
2024/04/03	1	127.00	1	126.51	127.00	0	1,836	0.00%
2024/04/02	9.7	126.29	4	126.01	126.50	5.6	1,884	0.30%
2024/04/01	2.1	124.52	15	124.50	124.50	-12.9	1,860	-0.69%
2024/03/29	2	125.25	1	122.50	122.50	1	1,858	0.05%
2024/03/28	3	123.50	0.2	123.50	124.00	2.8	1,840	0.15%
2024/03/27	6.5	124.42	3.3	124.50	123.50	3.2	1,845	0.18%
2024/03/26	3.5	122.50	1	122.50	122.00	2.5	1,831	0.14%
2024/03/25	1	123.00	0.1	123.50	123.00	0.9	1,834	0.05%
2024/03/22	2	123.01	1	123.50	123.50	1	1,847	0.06%
2024/03/21	100	122.63	112	122.23	122.00	-12	1,896	-0.63%	大賣/
2024/03/20	21.7	123.98	5	123.30	123.00	16.7	1,956	0.85%
2024/03/19	3.1	122.21	0	0.00	121.50	3.1	2,010	0.15%
2024/03/18	0	121.50	1	122.00	121.50	-1	2,013	-0.05%
2024/03/15	1.1	121.05	2	121.50	120.00	-0.9	2,010	-0.04%
2024/03/14	0	121.00	0	0.00	122.50	0	2,013	0.00%
2024/03/13	3.6	123.87	1.2	123.42	122.00	2.4	2,048	0.12%
2024/03/12	2.1	124.58	0.2	125.00	124.00	1.9	2,096	0.09%
2024/03/11	2.1	124.84	2	125.25	125.00	0.1	2,118	0.01%
2024/03/08	7.3	123.72	11.1	124.13	122.00	-3.8	2,162	-0.18%
2024/03/07	5.4	125.76	0	0.00	125.50	5.4	2,176	0.25%
2024/03/06	4.3	127.54	8	127.94	127.00	-3.7	2,210	-0.17%
2024/03/05	9	130.05	21.2	128.50	128.50	-12.2	2,317	-0.53%
2024/03/04	2	130.50	1	131.00	129.50	1	2,578	0.04%
2024/03/01	2	129.00	0	0.00	128.50	2	2,667	0.08%
2024/02/29	1	128.50	7.2	128.15	129.00	-6.2	2,825	-0.22%
2024/02/27	3.6	130.33	3	132.17	128.50	0.6	2,883	0.02%
2024/02/26	12.3	129.76	2	129.50	129.50	10.3	2,944	0.35%
2024/02/23	8	132.00	3	132.33	131.00	5	3,044	0.16%
2024/02/22	3.2	131.03	5	132.49	131.00	-1.8	3,060	-0.06%
2024/02/21	11.7	131.06	10	130.65	131.00	1.7	3,088	0.06%
2024/02/20	7	131.43	2	131.50	131.50	5	3,139	0.16%
2024/02/19	7.4	131.37	11	131.73	132.50	-3.6	3,190	-0.11%
2024/02/16	4	128.50	4	128.50	128.50	0	3,428	0.00%
2024/02/15	3	126.83	3.2	128.57	128.50	-0.2	3,434	-0.01%
2024/02/05	5	127.90	0	0.00	127.00	5	3,445	0.15%
2024/02/02	6.3	129.08	4	128.88	129.00	2.3	3,451	0.07%
2024/02/01	3.1	128.98	0	0.00	129.00	3.1	3,452	0.09%
2024/01/31	5	128.60	4	128.88	128.50	1	3,460	0.03%
2024/01/30	2.5	129.30	3	129.50	129.00	-0.5	3,478	-0.01%
2024/01/29	1	129.50	1.2	130.50	130.50	-0.2	3,503	-0.01%
2024/01/26	2	129.75	2	130.00	129.50	0	3,572	0.00%
2024/01/25	0.1	131.00	1	131.00	131.00	-0.9	3,604	-0.02%
2024/01/24	3.4	131.06	0	0.00	131.00	3.4	3,620	0.09%
2024/01/23	1	132.50	0	0.00	133.00	1	3,631	0.03%
2024/01/22	2.1	133.98	4	134.38	133.50	-1.9	3,639	-0.05%
2024/01/19	4	132.38	13	132.92	132.50	-9	3,646	-0.25%
2024/01/18	8.5	130.59	11	129.82	130.00	-2.5	3,651	-0.07%
2024/01/17	7.7	132.12	0	0.00	130.00	7.7	3,651	0.21%
2024/01/16	4.1	133.51	3	134.67	135.50	1.1	3,627	0.03%
2024/01/15	0	135.00	0	135.50	135.00	0	3,653	0.00%
2024/01/12	5.2	134.25	1	134.50	134.50	4.2	3,671	0.11%
2024/01/11	2.1	136.98	3.2	136.04	136.00	-1.1	3,698	-0.03%
2024/01/10	3.1	135.00	1.2	135.50	134.50	1.9	3,780	0.05%
2024/01/09	11	135.11	7	135.50	135.00	4	3,800	0.10%
2024/01/08	4	139.25	10.5	138.71	138.00	-6.5	3,792	-0.17%
2024/01/05	23.1	139.16	20	141.30	139.50	3.1	3,835	0.08%
2024/01/04	23.5	140.79	5.4	140.84	141.00	18.1	3,817	0.47%
2024/01/03	8.5	140.83	28	142.13	142.00	-19.5	3,801	-0.51%
2024/01/02	24	141.87	4	141.88	141.50	20	3,795	0.53%
2023/12/29	3.1	140.56	1	142.00	142.00	2.1	3,793	0.06%
2023/12/28	17	142.87	32.2	143.19	142.00	-15.2	3,785	-0.40%
2023/12/27	20	139.48	17	139.97	139.50	3	3,725	0.08%
2023/12/26	28	138.95	11	140.23	140.00	17	3,729	0.46%
2023/12/25	4.5	139.39	5	139.40	140.00	-0.5	3,726	-0.01%
2023/12/22	2.1	138.98	3	139.50	139.50	-0.9	3,734	-0.02%
2023/12/21	5	136.80	1	138.50	137.50	4	3,727	0.11%
2023/12/20	4.1	139.12	8.3	138.64	137.50	-4.3	3,735	-0.11%
2023/12/19	4.2	138.71	6.1	139.00	139.00	-1.8	3,752	-0.05%
2023/12/18	9.4	138.55	14.1	138.50	137.50	-4.6	3,749	-0.12%
2023/12/15	26.3	144.05	14.1	142.35	141.00	12.2	3,721	0.33%
2023/12/14	11.6	147.44	17.5	147.81	148.50	-5.9	3,738	-0.16%
2023/12/13	8.3	145.20	15.1	143.64	143.50	-6.8	3,695	-0.18%
2023/12/12	2.3	145.93	1.6	145.00	145.00	0.7	3,705	0.02%
2023/12/11	2.3	144.96	3.8	144.37	145.50	-1.5	3,757	-0.04%
2023/12/08	3.3	142.77	15.6	143.55	143.00	-12.3	3,889	-0.32%
2023/12/07	15.3	142.95	16.2	142.31	142.00	-0.9	3,886	-0.02%
2023/12/06	6	146.00	6.1	145.98	145.50	-0.1	3,856	0.00%
2023/12/05	17.3	146.12	47.7	146.46	146.00	-30.4	3,838	-0.79%
2023/12/04	23	149.89	18.2	149.77	149.50	4.8	3,806	0.13%
2023/12/01	5.1	149.40	19.2	149.49	149.50	-14.1	3,798	-0.37%
2023/11/30	31.3	149.19	24.1	149.48	148.50	7.2	3,801	0.19%
2023/11/29	59.8	148.58	109.3	149.03	149.50	-49.5	3,692	-1.34%	大賣/
2023/11/28	21	142.57	21	143.33	144.00	0	3,441	0.00%
2023/11/27	39.1	143.78	62.2	143.02	141.50	-23.1	3,349	-0.69%
2023/11/24	15	140.60	61	141.17	139.00	-46	3,216	-1.43%
2023/11/22	71.1	140.79	17.1	140.74	140.50	53.9	3,120	1.73%
2023/11/21	3	138.50	6	138.00	138.00	-3	3,036	-0.10%
2023/11/20	3	138.50	1	140.40	138.50	2	3,037	0.06%
2023/11/17	4	137.00	8.3	138.62	138.50	-4.3	3,057	-0.14%
2023/11/16	27.1	137.65	11.4	137.06	136.50	15.8	3,041	0.52%
2023/11/15	26.1	137.44	64.5	137.07	138.00	-38.4	3,016	-1.27%
2023/11/14	6	132.75	9	132.89	133.00	-3	2,750	-0.11%
2023/11/13	5	131.90	5	132.20	132.50	0	2,771	0.00%
2023/11/10	3	130.33	9	130.72	131.00	-6	2,750	-0.22%
2023/11/09	1	130.00	1	129.50	129.50	0	2,758	0.00%
2023/11/08	1	131.00	8	130.50	131.00	-7	2,786	-0.25%
2023/11/07	2	129.00	9.1	129.40	130.50	-7.1	2,781	-0.26%
2023/11/06	10	128.25	14	128.47	128.50	-4	2,818	-0.14%
2023/11/03	21.2	127.57	13	127.62	127.50	8.2	2,829	0.29%
2023/11/02	8.5	129.97	6	130.34	131.00	2.5	2,812	0.09%
2023/11/01	4.1	128.62	6	128.08	128.50	-1.9	2,820	-0.07%
2023/10/31	5.1	128.49	4.3	128.32	127.00	0.9	2,866	0.03%
2023/10/30	1	127.50	2	128.00	128.00	-1	2,994	-0.03%
2023/10/27	16	126.59	9.2	126.42	125.50	6.8	3,209	0.21%
2023/10/26	4	127.50	6.1	127.09	127.00	-2.1	3,431	-0.06%
2023/10/25	7	130.36	8	129.94	129.00	-1	3,545	-0.03%
2023/10/24	26.5	128.30	8	129.00	130.00	18.5	3,591	0.52%
2023/10/23	14.2	130.31	7.1	129.21	128.00	7.1	3,647	0.19%
2023/10/20	6	131.42	10.1	131.80	132.50	-4.1	3,681	-0.11%
2023/10/19	5.1	131.23	5.1	132.10	132.50	0.1	3,759	0.00%
2023/10/18	17.1	132.02	11	130.77	130.00	6.1	3,850	0.16%
2023/10/17	2.1	130.95	2	130.50	130.00	0.1	3,988	0.00%
2023/10/16	2	131.75	5.1	131.00	130.50	-3.1	4,164	-0.07%
2023/10/13	6.2	128.89	16.2	130.49	131.00	-10	4,309	-0.23%
2023/10/12	3.2	126.94	2	127.75	128.50	1.2	4,332	0.03%
2023/10/11	5.4	127.19	2	126.00	126.00	3.4	4,416	0.08%
2023/10/06	5.1	127.04	5	127.90	128.00	0.1	4,463	0.00%
2023/10/05	3	125.00	2.4	125.50	126.50	0.6	4,468	0.01%
2023/10/04	0.2	124.00	1	124.00	125.00	-0.8	4,493	-0.02%
2023/10/02	2	126.00	0	126.00	126.00	2	4,591	0.04%
2023/09/28	2.4	124.58	4	124.75	125.00	-1.6	4,703	-0.03%
2023/09/27	1	123.52	4	123.75	124.50	-3	4,946	-0.06%
2023/09/26	3	125.50	0.8	126.00	125.50	2.2	5,084	0.04%
2023/09/25	8	127.13	7.1	127.30	126.50	0.9	5,098	0.02%
2023/09/22	11.1	125.68	5	126.70	128.00	6.1	5,066	0.12%
2023/09/21	6	128.25	2	129.25	127.50	4	5,038	0.08%
2023/09/20	8.1	130.45	7	131.21	130.50	1.1	5,033	0.02%
2023/09/19	41.7	134.59	22.1	134.50	132.50	19.6	5,046	0.39%
2023/09/18	5	133.50	19	133.42	134.00	-14	5,004	-0.28%
2023/09/15	5.4	132.85	8	132.75	132.50	-2.6	5,003	-0.05%
2023/09/14	9	132.17	4.2	132.45	132.00	4.8	4,990	0.10%
2023/09/13	51	131.27	57	131.67	130.00	-6	4,971	-0.12%
2023/09/12	14	128.61	3	128.67	128.50	11	4,885	0.23%
2023/09/11	2	127.50	4	127.63	126.50	-2	4,966	-0.04%
2023/09/08	3	127.67	0	0.00	127.00	3	5,039	0.06%
2023/09/07	3.2	128.41	7	129.00	127.50	-3.8	5,196	-0.07%
2023/09/06	4	129.00	3.8	128.97	129.00	0.2	5,233	0.00%
2023/09/05	11.2	126.81	19.2	127.38	128.50	-8	5,203	-0.15%
2023/09/04	5.1	122.60	2	123.50	123.50	3.1	5,169	0.06%
2023/09/01	0	0.00	15	123.07	123.50	-15	5,171	-0.29%
2023/08/31	2	123.75	3	123.17	123.50	-1	5,189	-0.02%
2023/08/30	14	121.64	5	122.40	123.00	9	5,256	0.17%
2023/08/29	6.2	118.71	2	118.00	120.00	4.2	5,283	0.08%
2023/08/28	1	120.00	3	120.33	120.00	-2	5,292	-0.04%
2023/08/25	28	119.82	3.1	119.86	120.50	25	5,309	0.47%
2023/08/24	6	121.33	5	120.90	120.50	1	5,383	0.02%
2023/08/23	12.4	119.01	5.3	120.69	121.50	7.1	5,455	0.13%
2023/08/22	14.5	120.72	6	120.58	120.00	8.5	5,447	0.16%
2023/08/21	6.2	122.11	1.1	124.00	121.50	5.1	5,471	0.09%
2023/08/18	3.1	126.23	1	125.50	125.00	2.1	5,494	0.04%
2023/08/17	4	125.75	9	124.78	127.00	-5	5,511	-0.09%
2023/08/16	99	125.10	7.2	124.67	125.50	91.9	5,510	1.67%
2023/08/15	39	126.00	49	125.41	125.00	-10	5,599	-0.18%
2023/08/14	18.1	122.50	18	122.47	125.50	0.1	5,696	0.00%
2023/08/11	10	124.70	7	125.00	124.00	3	5,709	0.05%
2023/08/10	20.3	124.16	16.1	124.78	124.50	4.2	5,803	0.07%
2023/08/09	4.2	128.10	3	127.50	127.50	1.2	5,797	0.02%
2023/08/08	24.2	129.52	25	129.64	130.00	-0.9	5,864	-0.01%
2023/08/07	11.1	126.96	9	127.83	129.00	2.1	5,915	0.03%
2023/08/04	15.4	125.94	16.3	125.21	126.50	-0.9	5,943	-0.01%
2023/08/02	32.7	129.07	15.3	128.11	126.50	17.4	6,058	0.29%
2023/08/01	47.5	138.90	44.5	137.50	133.00	3	6,000	0.05%
2023/07/31	64.5	138.44	61.1	138.80	140.00	3.4	5,836	0.06%
2023/07/28	48.1	141.76	38.4	141.67	142.00	9.8	5,698	0.17%
2023/07/27	27.4	138.53	6	138.50	139.50	21.3	5,616	0.38%
2023/07/26	13.2	137.70	18.6	137.26	136.50	-5.4	5,628	-0.10%
2023/07/25	33.3	140.88	27.1	139.30	139.00	6.2	5,618	0.11%
2023/07/24	14.1	140.25	10	140.55	140.00	4.1	5,584	0.07%
2023/07/21	17.1	139.32	21.1	139.55	140.00	-4	5,630	-0.07%
2023/07/20	69.4	144.30	55.6	144.01	142.00	13.8	5,673	0.24%
2023/07/19	51.6	142.85	77.5	142.35	141.50	-25.9	5,475	-0.47%
2023/07/18	56.2	139.78	42.1	139.75	141.00	14.2	5,344	0.27%
2023/07/17	15.2	137.29	11.1	137.29	138.00	4.1	5,173	0.08%
2023/07/14	14.5	137.05	17.8	136.84	137.00	-3.3	5,169	-0.06%
2023/07/13	33	133.11	37.5	133.92	133.00	-4.5	5,120	-0.09%
2023/07/12	29.4	133.93	27	132.02	131.50	2.4	5,077	0.05%
2023/07/11	26.1	133.19	16.1	133.69	133.50	9.9	5,062	0.20%
2023/07/10	2.1	131.02	4	131.00	131.00	-1.9	5,068	-0.04%
2023/07/07	18.5	130.94	17.2	130.91	131.00	1.3	5,071	0.03%
2023/07/06	36.6	135.44	34.7	135.29	134.00	2	5,046	0.04%
2023/07/05	112.1	137.69	96.2	138.08	136.00	15.9	4,982	0.32%	大買/
2023/07/04	22.1	134.20	49.9	133.35	135.50	-27.7	4,758	-0.58%
2023/07/03	10	129.05	9.3	129.02	129.00	0.7	4,642	0.02%
2023/06/30	11.7	127.65	15.2	128.34	128.50	-3.4	4,718	-0.07%
2023/06/29	8.1	127.81	13	129.12	128.00	-5	4,822	-0.10%
2023/06/28	21	127.83	13.1	129.98	127.00	7.9	4,942	0.16%
2023/06/27	30.2	129.70	18.3	130.92	128.00	11.9	5,056	0.24%
2023/06/26	11.4	129.19	26.3	130.20	131.00	-14.9	5,095	-0.29%
2023/06/21	16	127.63	14.1	128.25	128.00	1.9	5,190	0.04%
2023/06/20	17.2	129.37	3.2	130.66	129.50	14	5,593	0.25%
2023/06/19	9	132.39	4	131.75	130.50	5	5,642	0.09%
2023/06/16	13.6	131.90	5.3	132.09	131.50	8.3	5,638	0.15%
2023/06/15	15	133.27	37.1	133.45	134.00	-22.1	5,682	-0.39%
2023/06/14	28	131.66	12	131.58	130.50	16	5,637	0.28%
2023/06/13	28	134.14	39.3	134.90	135.00	-11.3	5,582	-0.20%
2023/06/12	6.2	129.11	14.3	129.72	130.50	-8.1	5,487	-0.15%
2023/06/09	6.2	127.61	16	127.94	128.00	-9.8	5,465	-0.18%
2023/06/08	25.5	127.05	4	127.00	126.00	21.5	5,502	0.39%
2023/06/07	2	128.50	1	128.50	129.00	1	5,548	0.02%
2023/06/06	3.1	127.85	1	127.50	127.00	2.1	5,595	0.04%
2023/06/05	7.2	128.32	29.2	129.55	130.00	-22	5,624	-0.39%
2023/06/02	13.4	126.85	10	127.35	127.00	3.4	5,665	0.06%
2023/06/01	12.4	127.35	2	128.00	127.00	10.4	5,927	0.18%
2023/05/31	16.1	129.12	5.1	128.81	129.00	11	6,015	0.18%
2023/05/30	20.4	128.55	22	129.00	129.00	-1.6	6,057	-0.03%
2023/05/29	14.2	129.62	31.4	129.68	130.50	-17.1	6,039	-0.28%
2023/05/26	4	125.88	6	126.08	125.50	-2	6,126	-0.03%
2023/05/25	10.1	125.55	8	125.56	125.50	2.1	6,300	0.03%
2023/05/24	10.3	124.70	8	125.00	124.50	2.3	6,388	0.04%
2023/05/23	17	127.74	18	127.39	127.50	-1	6,466	-0.02%
2023/05/22	11	126.41	7	127.08	127.00	4	6,636	0.06%
2023/05/19	22.1	127.34	25	126.88	126.00	-2.9	6,787	-0.04%
2023/05/18	33	125.42	47.3	125.82	125.50	-14.2	6,762	-0.21%
2023/05/17	7.2	123.01	6	123.17	123.00	1.2	6,795	0.02%
2023/05/16	24.3	122.60	15	122.73	121.50	9.2	6,830	0.14%
2023/05/15	19.1	123.13	10	123.30	122.50	9.1	6,814	0.13%
2023/05/12	12.1	123.55	13	124.58	125.50	-1	6,893	-0.01%
2023/05/11	29.5	124.51	21	125.86	124.00	8.5	6,930	0.12%
2023/05/10	25	127.26	28	126.39	129.50	-3	7,124	-0.04%
2023/05/09	34.3	127.72	12.5	127.20	126.50	21.8	7,217	0.30%
2023/05/08	16.5	135.47	16	135.03	133.50	0.5	7,224	0.01%
2023/05/05	12	133.38	23	133.20	133.50	-11	7,405	-0.15%
2023/05/04	17	131.94	5	132.10	131.50	12	7,952	0.15%
2023/05/03	10.1	132.20	14.3	131.53	133.50	-4.2	8,266	-0.05%
2023/05/02	15.3	131.36	6	131.50	131.00	9.3	8,292	0.11%
2023/04/28	16.2	131.83	16.1	131.56	133.00	0.1	8,374	0.00%
2023/04/27	10.3	129.24	8.2	128.67	129.50	2.1	8,347	0.03%
2023/04/26	47.2	127.34	40.2	127.94	130.50	7.1	8,364	0.08%
2023/04/25	34.1	131.97	11	130.64	130.00	23.1	8,288	0.28%
2023/04/24	3.2	138.29	6.2	138.68	139.00	-3	8,236	-0.04%
2023/04/21	22.1	139.52	10.3	140.43	139.00	11.8	8,332	0.14%
2023/04/20	23	142.54	23	142.15	142.50	0	8,360	0.00%
2023/04/19	38.8	145.34	92	144.84	143.50	-53.2	8,468	-0.63%
2023/04/18	35.5	149.39	39.4	149.21	147.00	-3.9	8,422	-0.05%
2023/04/17	14.2	150.01	4	149.75	149.00	10.2	8,406	0.12%
2023/04/14	7	148.57	6.4	148.73	148.50	0.6	8,401	0.01%
2023/04/13	20	148.55	19.1	147.78	147.00	0.9	8,416	0.01%
2023/04/12	17.4	150.22	25	150.78	150.00	-7.6	8,401	-0.09%
2023/04/11	35	150.24	33	150.42	150.00	2	8,409	0.02%
2023/04/10	17	149.68	18.1	148.97	149.00	-1.1	8,400	-0.01%
2023/04/07	4	148.25	13.8	147.91	147.50	-9.8	8,363	-0.12%
2023/04/06	10.2	147.40	2.7	146.95	148.00	7.5	8,373	0.09%
2023/03/31	39.3	149.92	13.3	150.18	149.50	26	8,403	0.31%
2023/03/30	19.2	147.86	39	147.38	148.50	-19.8	8,360	-0.24%
2023/03/29	30.4	143.93	14.1	144.28	143.00	16.3	8,337	0.19%
2023/03/28	30.7	146.91	44.5	147.20	146.00	-13.8	8,476	-0.16%
2023/03/27	29.3	152.68	16.3	152.54	151.50	13	8,360	0.16%
2023/03/24	35.7	157.91	51.2	157.80	155.50	-15.5	8,339	-0.19%
2023/03/23	113.2	157.27	91.2	157.97	159.50	21.9	8,267	0.27%	大買/
2023/03/22	6	149.33	16.3	149.76	150.00	-10.3	7,933	-0.13%
2023/03/21	13	148.50	13	147.62	147.00	0	7,914	0.00%
2023/03/20	20	146.97	12	147.54	148.00	8	7,914	0.10%
2023/03/17	24.2	147.24	21.1	147.78	148.00	3.1	7,991	0.04%
2023/03/16	11.4	145.57	11.4	145.23	144.50	0	8,098	0.00%
2023/03/15	37.7	149.09	33.2	149.29	147.00	4.5	8,154	0.06%
2023/03/14	29.2	146.13	34.1	146.27	147.00	-4.8	8,204	-0.06%
2023/03/13	27.3	143.23	42.5	143.50	145.50	-15.2	8,335	-0.18%
2023/03/10	15.5	145.64	15	145.30	145.00	0.5	8,362	0.01%
2023/03/09	24.3	150.23	32.8	149.36	148.50	-8.4	8,462	-0.10%
2023/03/08	23.2	148.56	33	148.49	150.00	-9.8	8,439	-0.12%
2023/03/07	34	148.31	10.2	148.50	148.50	23.9	8,528	0.28%
2023/03/06	88.2	154.29	82.9	153.62	151.50	5.3	8,498	0.06%
2023/03/03	20.1	150.44	53.5	150.37	150.50	-33.4	8,334	-0.40%
2023/03/02	38	147.91	13.2	147.81	148.00	24.8	8,660	0.29%
2023/03/01	37.2	148.24	30	149.02	149.50	7.2	8,852	0.08%
2023/02/24	105.4	150.34	94.1	149.45	147.50	11.3	9,086	0.12%	大買/
2023/02/23	48.6	147.41	61.5	147.23	149.50	-12.9	9,028	-0.14%
2023/02/22	41	142.32	36	141.89	142.50	5	9,014	0.06%
2023/02/21	90.2	144.35	37.1	144.73	145.50	53.1	9,132	0.58%
2023/02/20	54	144.19	62.4	144.99	143.50	-8.4	9,533	-0.09%
2023/02/17	48	143.84	28.7	143.72	144.50	19.3	9,521	0.20%
2023/02/16	17.5	146.81	21.2	146.81	149.00	-3.7	9,440	-0.04%
2023/02/15	39.3	146.49	34	146.22	145.00	5.2	9,608	0.05%
2023/02/14	19.1	147.40	15.5	146.95	145.50	3.6	9,519	0.04%
2023/02/13	21	148.05	13	148.35	147.50	8	9,556	0.08%
2023/02/10	29	149.19	29.1	149.31	147.50	-0.1	9,660	0.00%
2023/02/09	20.1	152.43	23	152.52	150.50	-2.9	9,805	-0.03%
2023/02/08	58.1	151.90	71.2	153.02	154.00	-13.1	9,831	-0.13%
2023/02/07	28.2	146.81	36.7	147.03	148.50	-8.5	9,742	-0.09%
2023/02/06	40.3	148.34	69.2	148.26	148.50	-29	9,772	-0.30%
2023/02/03	76.1	148.58	100.1	149.07	151.50	-24	9,674	-0.25%
2023/02/02	167.3	147.22	150.1	147.68	147.00	17.2	9,537	0.18%	大買/大賣/
2023/02/01	52.1	137.24	57.6	138.37	142.00	-5.5	9,089	-0.06%
2023/01/31	23	129.70	12.2	129.93	129.50	10.8	8,855	0.12%
2023/01/30	17	129.78	29.6	129.97	130.50	-12.6	8,906	-0.14%
2023/01/17	3	125.33	10	125.35	126.00	-7	8,856	-0.08%
2023/01/16	5	125.40	25.1	125.43	125.50	-20.1	8,966	-0.22%
2023/01/13	11.1	125.19	19.3	126.42	124.00	-8.2	8,992	-0.09%
2023/01/12	20.3	126.26	40.7	126.46	125.50	-20.4	9,057	-0.23%
2023/01/11	16.6	124.43	28.6	124.59	125.50	-12.1	9,041	-0.13%
2023/01/10	35	123.93	29	123.95	123.50	6	9,085	0.07%
2023/01/09	18.1	120.54	47	121.72	123.50	-28.9	9,169	-0.32%
2023/01/06	13	117.73	17.1	117.18	118.00	-4.1	9,206	-0.04%
2023/01/05	13	116.84	8	115.81	115.50	5	9,376	0.05%
2023/01/04	3.2	117.03	4	117.75	117.50	-0.8	9,454	-0.01%
2023/01/03	9.1	117.01	12	117.79	118.00	-2.9	9,535	-0.03%
2022/12/30	44	116.92	32.1	116.28	115.00	12	9,554	0.13%
2022/12/29	13	114.04	17.1	114.76	116.50	-4.1	9,620	-0.04%
2022/12/28	9.1	115.61	20.2	115.39	114.00	-11.2	9,815	-0.11%
2022/12/27	6	117.92	12	118.33	118.00	-6	9,880	-0.06%
2022/12/26	2.1	116.50	5	116.60	116.00	-2.9	9,989	-0.03%
2022/12/23	21.1	116.93	8	116.56	117.00	13.1	10,116	0.13%
2022/12/22	34	120.84	30	120.25	119.50	4	10,179	0.04%
2022/12/21	64	120.45	40	119.71	120.00	24	10,261	0.23%
2022/12/20	61	121.20	102	122.15	118.50	-41	10,300	-0.40%	大賣/
2022/12/19	10	120.00	9.3	120.32	120.00	0.8	10,205	0.01%
2022/12/16	34.3	120.44	52.6	120.43	121.00	-18.3	10,373	-0.18%
2022/12/15	31	123.58	36.1	124.64	123.50	-5	10,490	-0.05%
2022/12/14	33	123.47	49.1	123.46	125.00	-16.1	10,525	-0.15%
2022/12/13	68.1	121.55	48	121.56	120.00	20.1	10,613	0.19%
2022/12/12	27	121.69	10	121.40	122.00	17	10,622	0.16%
2022/12/09	51.6	124.46	65	124.90	121.50	-13.4	10,681	-0.13%
2022/12/08	88.1	123.45	85.4	123.58	124.00	2.6	10,619	0.02%
2022/12/07	22.7	119.79	23.1	120.02	118.50	-0.4	10,585	0.00%
2022/12/06	52.3	125.57	20.6	125.10	124.00	31.7	10,914	0.29%
2022/12/05	57.1	126.19	72.7	127.18	127.00	-15.6	10,858	-0.14%
2022/12/02	36	124.65	31.4	124.82	124.50	4.7	10,783	0.04%
2022/12/01	50.3	124.01	63	124.16	123.50	-12.7	10,825	-0.12%
2022/11/30	15	121.03	13	120.88	121.00	2	10,891	0.02%
2022/11/29	46.1	121.36	38.6	120.94	120.50	7.5	10,954	0.07%
2022/11/28	29.5	120.51	28.2	120.10	122.00	1.3	10,869	0.01%
2022/11/25	41.6	122.13	43.5	120.86	120.00	-1.9	10,880	-0.02%
2022/11/24	181.1	125.84	164	125.76	123.50	17.1	10,847	0.16%	大買/大賣/
2022/11/23	103	123.10	109.2	123.47	122.50	-6.2	10,472	-0.06%	大買/大賣/
2022/11/22	82.3	121.76	98.4	121.79	122.00	-16.1	10,331	-0.16%
2022/11/21	42.1	118.08	48.7	118.24	118.00	-6.6	10,324	-0.06%
2022/11/18	81.7	118.89	88.1	118.00	115.50	-6.4	10,538	-0.06%
2022/11/17	163.1	120.72	124	121.27	121.00	39.1	10,446	0.37%	大買/大賣/
2022/11/16	188.5	119.56	214.4	119.79	123.00	-25.9	10,300	-0.25%	大買/大賣/
2022/11/15	54	113.44	45.1	113.58	116.00	8.9	9,870	0.09%
2022/11/14	16	110.53	30.2	110.19	111.00	-14.2	10,112	-0.14%
2022/11/11	90	113.62	77.6	111.12	109.50	12.4	10,391	0.12%
2022/11/10	21	108.90	31.1	109.06	110.00	-10.1	10,306	-0.10%
2022/11/09	32.1	109.44	29	109.66	109.50	3.1	10,425	0.03%
2022/11/08	66	109.22	71.4	108.56	107.50	-5.4	10,680	-0.05%
2022/11/07	68.1	106.28	66.2	107.27	107.50	1.9	10,829	0.02%
2022/11/04	37.7	110.15	32.8	110.53	111.00	4.8	10,661	0.05%
2022/11/03	73.6	109.36	72.4	110.01	110.50	1.2	10,550	0.01%
2022/11/02	26.4	107.22	37.1	106.80	107.00	-10.8	10,464	-0.10%
2022/11/01	19	103.74	68.3	103.38	104.00	-49.3	10,460	-0.47%
2022/10/31	74.2	103.13	36	103.19	102.50	38.2	10,606	0.36%
2022/10/28	66.1	102.52	56	102.77	102.50	10.1	10,684	0.09%
2022/10/27	29.2	99.55	44.1	99.25	101.50	-14.9	10,623	-0.14%
2022/10/26	30.3	96.04	22.4	95.60	95.70	7.9	10,559	0.07%
2022/10/25	53.2	97.91	56.2	97.65	97.30	-3	10,521	-0.03%
2022/10/24	50	99.96	51	99.74	97.90	-1	10,523	-0.01%
2022/10/21	23.1	96.52	18	96.39	95.00	5.1	10,508	0.05%
2022/10/20	23.2	97.45	32	96.74	98.40	-8.8	10,537	-0.08%
2022/10/19	34	101.11	29	101.12	99.80	5	10,741	0.05%
2022/10/18	36.1	102.32	25.2	101.68	100.50	10.9	10,864	0.10%
2022/10/17	31	99.50	26.1	100.21	103.00	4.9	11,816	0.04%
2022/10/14	49.1	100.52	44	101.40	103.50	5	12,295	0.04%
2022/10/13	34.2	100.65	45	98.58	94.10	-10.8	12,329	-0.09%
2022/10/12	47	105.00	38	104.93	104.00	9	12,291	0.07%
2022/10/11	17.1	108.73	19.1	108.42	107.00	-2	12,413	-0.02%
2022/10/07	9	113.28	6	113.67	113.00	3	12,607	0.02%
2022/10/06	19.1	113.69	19.5	114.55	115.50	-0.4	13,015	0.00%
2022/10/05	37.6	114.56	64.1	114.51	113.00	-26.6	13,248	-0.20%
2022/10/04	19	109.66	26.5	110.29	110.00	-7.5	13,313	-0.06%
2022/10/03	31.5	106.30	26	106.75	107.50	5.5	13,402	0.04%
2022/09/30	30	105.60	38	104.86	108.00	-8	13,595	-0.06%
2022/09/29	26	106.75	20	104.90	104.50	6	13,715	0.04%
2022/09/28	46.2	107.20	46.1	106.31	105.00	0.2	13,911	0.00%
2022/09/27	20.1	110.78	10.3	110.50	113.50	9.8	14,330	0.07%
2022/09/26	33.5	111.46	38.3	112.12	108.50	-4.7	14,738	-0.03%
2022/09/23	54.2	120.35	38	118.07	117.00	16.2	15,029	0.11%
2022/09/22	33.2	124.39	40.1	124.38	124.00	-6.9	15,066	-0.05%
2022/09/21	34	123.29	38	123.70	124.00	-4	15,104	-0.03%
2022/09/20	82	123.08	77	122.93	122.50	5	15,196	0.03%
2022/09/19	28.1	120.27	30	120.82	120.50	-2	15,291	-0.01%
2022/09/16	25	120.16	28	120.43	120.00	-3	15,471	-0.02%
2022/09/15	36.2	122.63	30	122.83	120.00	6.2	15,554	0.04%
2022/09/14	39.6	120.97	38	120.51	123.50	1.6	15,708	0.01%
2022/09/13	134.1	124.67	124	123.98	122.50	10	15,748	0.06%	大買/大賣/
2022/09/12	8	119.43	8.2	118.63	118.50	-0.2	15,530	0.00%
2022/09/08	46	115.48	46	116.05	117.50	0	15,711	0.00%
2022/09/07	53.1	114.72	55.1	112.66	115.00	-2	15,940	-0.01%
2022/09/06	65.7	114.75	62	113.56	113.00	3.7	16,010	0.02%
2022/09/05	24.2	121.41	25	119.84	118.50	-0.8	15,932	-0.01%
2022/09/02	27.1	122.16	33.2	122.98	122.00	-6.1	15,939	-0.04%
2022/09/01	18	122.69	12	122.87	121.00	6	16,062	0.04%
2022/08/31	29.4	125.17	28	124.98	125.50	1.4	16,138	0.01%
2022/08/30	31	122.69	33	122.80	122.50	-2	16,552	-0.01%
2022/08/29	20.6	121.65	40	121.71	123.00	-19.4	17,208	-0.11%
2022/08/26	86.1	129.16	86	129.19	126.50	0.1	17,514	0.00%
2022/08/25	111	127.64	112	127.78	127.50	-1	17,347	-0.01%	大買/大賣/
2022/08/24	14	122.36	10.1	122.75	123.00	3.9	17,193	0.02%
2022/08/23	49	121.16	33	121.14	121.50	16	17,543	0.09%
2022/08/22	50	124.37	41.1	124.14	123.50	8.9	17,678	0.05%
2022/08/19	150.3	126.98	128	126.86	125.50	22.2	17,767	0.13%	大買/大賣/
2022/08/18	109	122.63	127.2	121.74	124.50	-18.2	17,514	-0.10%	大買/大賣/
2022/08/17	108.1	120.77	98	120.96	119.50	10.1	17,449	0.06%	大買/
2022/08/16	98.1	123.97	103	123.55	122.50	-5	17,705	-0.03%	大賣/
2022/08/15	78.6	125.01	79.3	124.54	124.00	-0.8	17,881	0.00%
2022/08/12	94.2	120.55	88.4	118.31	121.50	5.8	18,001	0.03%
2022/08/11	21	113.71	25.1	113.82	113.00	-4.1	17,973	-0.02%
2022/08/10	24.1	111.25	16	111.69	111.00	8.1	18,274	0.04%
2022/08/09	45	113.61	47	113.80	113.50	-2	18,552	-0.01%
2022/08/08	54.1	114.38	54.2	113.96	114.00	0	19,047	0.00%
2022/08/05	51.3	111.50	61.2	111.69	114.00	-9.8	19,385	-0.05%
2022/08/04	78.1	104.93	70	104.55	106.50	8.1	19,606	0.04%
2022/08/03	23.2	108.65	25	108.52	108.00	-1.8	19,728	-0.01%
2022/08/02	21.3	109.60	10	109.55	109.00	11.3	20,209	0.06%
2022/08/01	20.6	113.91	15	113.17	112.50	5.6	20,510	0.03%
2022/07/29	10.2	119.14	8	119.69	119.50	2.2	21,141	0.01%
2022/07/28	44.1	121.94	42	120.44	118.00	2.1	21,759	0.01%
2022/07/27	31	121.00	36.1	120.21	120.00	-5.1	22,255	-0.02%
2022/07/26	117.3	122.21	97	120.74	119.50	20.3	22,354	0.09%	大買/
2022/07/25	86.8	127.26	93	126.83	127.50	-6.2	22,271	-0.03%
2022/07/22	360.2	132.86	308.6	132.62	130.00	51.5	22,383	0.23%	大買/大賣/
2022/07/21	174	125.97	222.8	125.17	129.50	-48.8	21,594	-0.23%	大買/大賣/
2022/07/20	69.3	118.13	68.2	117.77	118.00	1.1	21,191	0.00%
2022/07/19	70.3	114.47	67	115.34	114.00	3.3	21,217	0.02%
2022/07/18	100	117.36	92	117.32	117.00	8	21,378	0.04%
2022/07/15	179.2	115.28	160	114.32	116.00	19.2	21,812	0.09%	大買/大賣/
2022/07/14	159.1	113.08	169.1	111.68	114.50	-10	21,730	-0.05%	大買/大賣/
2022/07/13	165	112.81	143	113.79	110.00	22	21,524	0.10%	大買/大賣/
2022/07/12	127	112.20	128	112.38	112.50	-1	21,510	0.00%	大買/大賣/
2022/07/11	115.6	118.26	116	117.75	117.50	-0.5	21,710	0.00%	大買/大賣/
2022/07/08	140	117.96	143	117.71	117.00	-3	21,852	-0.01%	大買/大賣/
2022/07/07	127	115.68	130	114.44	117.00	-3	21,879	-0.01%	大買/大賣/
2022/07/06	175.4	114.92	172.1	116.25	112.50	3.2	22,093	0.01%	大買/大賣/
2022/07/05	207.2	118.25	203	118.41	118.00	4.2	22,267	0.02%	大買/大賣/
2022/07/04	168	120.01	193.1	119.54	122.00	-25	22,281	-0.11%	大買/大賣/
2022/07/01	128.5	125.24	88	128.19	122.50	40.5	22,482	0.18%	大買/
2022/06/30	75.6	137.50	59	136.53	136.00	16.6	22,408	0.07%
2022/06/29	101.8	139.56	100	138.12	143.00	1.8	22,711	0.01%	大買/
2022/06/28	77.1	141.08	76.1	142.74	140.50	1	22,946	0.00%
2022/06/27	115.7	146.99	105.1	146.78	147.50	10.5	23,468	0.04%	大買/大賣/
2022/06/24	91.6	141.25	86.2	140.87	140.00	5.4	23,867	0.02%
2022/06/23	66.4	144.56	87	144.19	144.00	-20.6	24,329	-0.08%
2022/06/22	135.9	148.78	142.8	147.66	144.00	-6.8	24,814	-0.03%	大買/大賣/
2022/06/21	92.2	155.82	79.8	155.57	156.50	12.5	25,557	0.05%
2022/06/20	72.5	158.58	80.9	160.17	154.00	-8.4	26,723	-0.03%
2022/06/17	114.5	164.08	115.6	163.45	167.50	-1.1	27,070	0.00%	大買/大賣/
2022/06/16	128.1	172.70	134.5	174.09	166.00	-6.4	27,297	-0.02%	大買/大賣/
2022/06/15	38.7	170.82	47.7	170.60	170.50	-8.9	27,687	-0.03%
2022/06/14	43.9	166.12	51.9	165.13	168.00	-8	27,861	-0.03%
2022/06/13	42.7	166.90	56.4	167.32	166.50	-13.7	27,830	-0.05%
2022/06/10	66.1	172.82	67.1	172.72	172.50	-1	27,999	0.00%
2022/06/09	96.2	175.79	62	174.79	176.50	34.2	27,910	0.12%
2022/06/08	187.4	178.29	165.4	178.20	175.00	22	27,819	0.08%	大買/大賣/
2022/06/07	216.5	180.99	194.8	180.79	182.00	21.7	27,607	0.08%	大買/大賣/
2022/06/06	151.2	175.81	160.7	175.81	176.50	-9.5	27,139	-0.04%	大買/大賣/
2022/06/02	57	172.27	62.4	172.14	173.00	-5.4	26,990	-0.02%
2022/06/01	86.1	172.98	91.3	174.00	171.50	-5.2	26,945	-0.02%
2022/05/31	126.2	173.06	162.3	173.00	173.50	-36.1	26,840	-0.13%	大買/大賣/
2022/05/30	86	169.07	74.3	168.31	169.00	11.7	26,547	0.04%
2022/05/27	82.3	164.70	64	163.45	162.50	18.3	26,408	0.07%
2022/05/26	72.1	162.06	67	162.39	160.50	5.1	26,281	0.02%
2022/05/25	78.9	162.19	76.5	161.86	164.00	2.4	26,198	0.01%
2022/05/24	111.4	165.44	104.7	166.13	160.50	6.8	26,005	0.03%	大買/大賣/
2022/05/23	139.8	174.96	126.3	174.00	172.00	13.6	25,657	0.05%	大買/大賣/
2022/05/20	175	175.17	217.9	175.37	175.00	-42.9	25,429	-0.17%	大買/大賣/
2022/05/19	64.8	171.60	57	170.53	173.50	7.8	25,020	0.03%
2022/05/18	80.1	173.30	97.4	173.08	171.50	-17.3	24,878	-0.07%
2022/05/17	83.6	169.65	96	169.42	171.50	-12.5	24,725	-0.05%
2022/05/16	206	170.70	202.9	171.13	167.50	3.1	24,832	0.01%	大買/大賣/
2022/05/13	177.7	167.75	189.1	168.00	166.50	-11.4	24,511	-0.05%	大買/大賣/
2022/05/12	163.1	165.67	147.1	165.59	163.00	16	24,431	0.07%	大買/大賣/
2022/05/11	85.2	164.43	90.8	165.18	163.50	-5.6	24,469	-0.02%
2022/05/10	116.1	165.77	97.5	166.47	168.00	18.6	24,989	0.07%	大買/
2022/05/09	136.8	166.00	122.3	164.93	163.00	14.5	24,776	0.06%	大買/大賣/
2022/05/06	153.6	168.71	209.6	168.11	171.50	-56	24,525	-0.23%	大買/大賣/
2022/05/05	175.7	168.27	172.4	167.84	168.00	3.2	24,166	0.01%	大買/大賣/
2022/05/04	131.3	159.34	111.2	158.82	162.50	20.1	23,768	0.08%	大買/大賣/
2022/05/03	32	149.18	38.2	148.91	151.50	-6.1	23,539	-0.03%
2022/04/29	46.1	148.29	42	147.21	146.00	4	23,509	0.02%
2022/04/28	88	144.06	81	144.46	143.50	7	23,501	0.03%
2022/04/27	74.1	143.86	67.1	141.85	145.00	7	23,407	0.03%
2022/04/26	44.3	147.56	25.1	147.08	143.50	19.2	23,610	0.08%
2022/04/25	69.2	151.45	95.1	152.16	149.00	-25.9	23,957	-0.11%
2022/04/22	55.6	160.96	91.8	160.92	159.50	-36.2	24,015	-0.15%
2022/04/21	181.2	167.39	187.6	166.81	166.50	-6.3	23,823	-0.03%	大買/大賣/
2022/04/20	24	159.15	15.1	159.33	159.50	8.9	23,299	0.04%
2022/04/19	43.3	158.93	42	159.68	158.00	1.3	23,270	0.01%
2022/04/18	69	155.31	69.5	154.60	156.00	-0.5	23,186	0.00%
2022/04/15	97.5	158.29	93	158.83	156.50	4.5	23,015	0.02%
2022/04/14	50.1	166.64	47.6	166.21	167.00	2.5	22,684	0.01%
2022/04/13	67.2	163.55	59.5	163.89	163.50	7.7	22,437	0.03%
2022/04/12	103.1	160.57	91.3	160.33	159.00	11.8	22,172	0.05%	大買/
2022/04/11	116.3	165.54	85.1	164.04	160.50	31.2	21,872	0.14%	大買/
2022/04/08	137.1	172.12	133	171.82	173.00	4.1	21,426	0.02%	大買/大賣/
2022/04/07	157.3	171.82	135.5	172.53	172.50	21.8	20,942	0.10%	大買/大賣/
2022/04/06	78.8	180.81	45	180.66	180.00	33.8	20,316	0.17%
2022/04/01	112.2	183.71	126.4	183.10	183.00	-14.1	20,023	-0.07%	大買/大賣/
2022/03/31	176.6	195.36	146.1	194.78	191.00	30.5	19,559	0.16%	大買/大賣/
2022/03/30	238.7	198.26	214.9	194.79	190.50	23.8	19,221	0.12%	大買/大賣/
2022/03/29	154.3	187.57	207	189.49	194.50	-52.7	18,900	-0.28%	大買/大賣/
2022/03/28	208.1	182.59	209.5	183.11	177.00	-1.4	18,930	-0.01%	大買/大賣/
2022/03/25	200.4	179.08	216.4	179.26	179.50	-16	18,298	-0.09%	大買/大賣/
2022/03/24	336.7	176.73	335.9	176.72	179.00	0.8	17,766	0.00%	大買/大賣/
2022/03/23	274.4	170.66	325.6	171.11	175.50	-51.2	16,873	-0.30%	大買/大賣/
2022/03/22	164.5	156.65	208.6	156.21	160.00	-44.1	15,827	-0.28%	大買/大賣/
2022/03/21	165.8	153.42	188.3	153.53	153.50	-22.5	15,465	-0.15%	大買/大賣/
2022/03/18	251.5	149.89	224.7	150.76	149.00	26.9	15,255	0.18%	大買/大賣/
2022/03/17	115.2	146.65	137.2	143.41	148.50	-22	14,639	-0.15%	大買/大賣/
2022/03/16	60.2	137.57	48.1	140.26	137.00	12.2	14,436	0.08%
2022/03/15	154.5	141.93	132	141.46	138.50	22.5	14,460	0.16%	大買/大賣/
2022/03/14	24	144.42	25.2	144.60	145.00	-1.2	14,442	-0.01%
2022/03/11	47	143.27	49	144.14	143.00	-2	14,740	-0.01%
2022/03/10	82.1	145.41	92.5	145.35	143.00	-10.4	14,906	-0.07%
2022/03/09	78.1	143.17	74	143.59	143.50	4.1	15,044	0.03%
2022/03/08	75.1	140.97	78.2	141.81	140.00	-3.1	15,349	-0.02%
2022/03/07	21	138.83	42.1	138.07	138.00	-21	16,046	-0.13%
2022/03/04	12.2	144.47	35.7	144.51	144.50	-23.5	17,325	-0.14%
2022/03/03	43	145.57	19.3	145.29	145.50	23.8	18,951	0.13%
2022/03/02	29	142.17	25.1	141.64	143.00	3.9	19,522	0.02%
2022/03/01	12	139.63	13.7	139.67	139.50	-1.7	20,151	-0.01%
2022/02/25	23	136.63	15	137.10	136.50	8	20,576	0.04%
2022/02/24	22.3	135.69	11.1	134.96	133.50	11.2	21,396	0.05%
2022/02/23	16.2	139.25	18	139.56	140.00	-1.8	21,422	-0.01%
2022/02/22	49.5	138.76	49	137.56	136.50	0.5	21,565	0.00%
2022/02/21	21.1	142.05	34.2	142.06	142.00	-13.1	21,782	-0.06%
2022/02/18	45.1	142.13	60.2	142.31	144.50	-15.1	22,092	-0.07%
2022/02/17	83.9	145.04	76.1	145.47	143.00	7.8	22,348	0.03%
2022/02/16	115	150.15	97.8	149.57	147.50	17.3	22,483	0.08%	大買/
2022/02/15	126	147.37	135	147.00	145.50	-9	22,383	-0.04%	大買/大賣/
2022/02/14	121.5	145.68	84.1	145.61	143.50	37.4	22,227	0.17%	大買/
2022/02/11	107.4	150.29	128.2	149.67	152.00	-20.8	22,140	-0.09%	大買/大賣/
2022/02/10	216.8	149.25	264.2	149.36	147.50	-47.5	21,979	-0.22%	大買/大賣/
2022/02/09	143.3	146.42	122.1	145.36	143.00	21.2	21,281	0.10%	大買/大賣/
2022/02/08	22	144.77	23.5	144.43	145.00	-1.5	21,042	-0.01%
2022/02/07	122.2	146.35	127.4	145.85	144.00	-5.2	21,124	-0.02%	大買/大賣/
2022/01/26	103.5	142.20	97	141.74	143.00	6.5	20,884	0.03%	大買/
2022/01/25	147	141.31	169.1	140.86	140.50	-22.1	20,809	-0.11%	大買/大賣/
2022/01/24	88	136.20	92.1	135.50	138.50	-4	20,593	-0.02%
2022/01/21	84.4	139.33	61.1	138.66	135.00	23.3	20,604	0.11%
2022/01/20	75	140.53	86.5	140.74	142.00	-11.5	20,533	-0.06%
2022/01/19	212	140.25	206.4	140.18	140.50	5.6	20,662	0.03%	大買/大賣/
2022/01/18	215.1	137.65	248.1	138.43	139.00	-33	20,828	-0.16%	大買/大賣/
2022/01/17	49.1	129.16	57.5	128.74	131.00	-8.3	20,616	-0.04%
2022/01/14	41.2	123.63	45.2	123.21	124.00	-3.9	21,152	-0.02%
2022/01/13	27.1	125.07	36	126.43	126.00	-8.9	21,889	-0.04%
2022/01/12	61.2	127.14	63.3	127.57	126.50	-2.1	22,179	-0.01%
2022/01/11	39.2	132.86	37.8	132.92	130.50	1.4	22,287	0.01%
2022/01/10	32.1	134.27	56.1	133.15	137.00	-24.1	22,311	-0.11%
2022/01/07	55.3	132.80	36.2	132.26	131.00	19.1	22,444	0.08%
2022/01/06	24.2	137.55	63	137.87	138.00	-38.8	22,628	-0.17%
2022/01/05	45.2	141.24	40	140.71	139.50	5.1	22,911	0.02%
2022/01/04	78.3	144.72	46.1	144.23	143.50	32.2	23,052	0.14%
2022/01/03	9	140.72	12	141.42	141.00	-3	23,537	-0.01%
2021/12/30	16	140.94	11.5	141.57	141.00	4.5	23,999	0.02%
2021/12/29	22.1	143.18	20	144.15	142.00	2.1	24,430	0.01%
2021/12/28	33	142.44	34.1	142.88	143.50	-1.1	24,848	0.00%
2021/12/27	22	143.14	16.3	143.38	142.50	5.8	25,173	0.02%
2021/12/24	19.1	144.26	27	144.20	143.00	-7.9	25,512	-0.03%
2021/12/23	123.6	148.01	103.1	147.31	145.00	20.4	25,614	0.08%	大買/大賣/
2021/12/22	219.2	148.78	230.9	149.26	145.50	-11.7	25,562	-0.05%	大買/大賣/
2021/12/21	20	140.03	33	140.47	139.50	-13	25,152	-0.05%
2021/12/20	45.7	141.46	25.2	141.60	139.00	20.5	25,892	0.08%
2021/12/17	55.1	144.13	69	144.28	144.50	-14	26,456	-0.05%
2021/12/16	82.2	147.14	83.2	147.04	147.00	-1	26,543	0.00%
2021/12/15	61.1	140.95	55.3	141.60	143.00	5.8	26,464	0.02%
2021/12/14	60.2	141.48	72	141.35	142.00	-11.8	26,689	-0.04%
2021/12/13	35.1	138.80	47	138.59	138.00	-11.9	26,765	-0.04%
2021/12/10	54	140.11	44	140.06	140.00	10	27,342	0.04%
2021/12/09	65.3	142.97	72.3	142.04	141.00	-7	28,202	-0.02%
2021/12/08	76.2	143.83	98.1	143.50	144.50	-21.9	28,612	-0.08%
2021/12/07	124.7	145.69	81.5	146.09	144.00	43.2	28,992	0.15%	大買/
2021/12/06	71.6	152.92	78.1	152.83	149.00	-6.5	29,329	-0.02%
2021/12/03	170.5	154.22	160.7	154.42	154.00	9.8	30,337	0.03%	大買/大賣/
2021/12/02	170.5	157.28	119.2	155.80	152.00	51.3	30,465	0.17%	大買/大賣/
2021/12/01	248.4	159.44	266.6	160.18	162.50	-18.2	30,713	-0.06%	大買/大賣/
2021/11/30	440.8	160.66	405.1	161.10	155.50	35.8	30,901	0.12%	大買/大賣/
2021/11/29	422.9	149.85	399.9	149.73	156.00	23	31,412	0.07%	大買/大賣/
2021/11/26	231.7	142.22	262.1	141.83	143.50	-30.4	31,181	-0.10%	大買/大賣/
2021/11/25	236.5	143.05	238.3	142.70	139.00	-1.8	30,992	-0.01%	大買/大賣/
2021/11/24	141.7	138.44	109.2	138.03	138.00	32.4	30,645	0.11%	大買/大賣/
2021/11/23	202.5	144.07	254	144.11	143.00	-51.5	31,034	-0.17%	大買/大賣/
2021/11/22	50.5	137.68	66.1	137.26	137.50	-15.6	31,544	-0.05%
2021/11/19	81.3	138.54	58.3	138.55	135.50	23	34,292	0.07%
2021/11/18	128.3	141.64	109	141.24	139.50	19.3	35,764	0.05%	大買/大賣/
2021/11/17	134.1	140.98	146.1	140.65	143.00	-12	36,558	-0.03%	大買/大賣/
2021/11/16	149.1	140.18	138.6	138.88	136.00	10.5	37,590	0.03%	大買/大賣/
2021/11/15	156	137.91	170.6	138.12	138.50	-14.6	38,657	-0.04%	大買/大賣/
2021/11/12	158.4	133.79	138.7	134.08	133.00	19.8	39,680	0.05%	大買/大賣/
2021/11/11	84.3	131.84	87.3	131.83	130.50	-3	40,366	-0.01%
2021/11/10	118.3	132.76	92.4	132.78	131.00	25.9	40,750	0.06%	大買/
2021/11/09	86.1	128.62	99.7	128.89	130.00	-13.6	40,825	-0.03%
2021/11/08	92.6	122.60	84.5	122.91	122.00	8.2	40,859	0.02%
2021/11/05	120.4	124.60	128	123.94	124.00	-7.6	41,105	-0.02%	大買/大賣/
2021/11/04	61.2	127.13	50	126.99	126.00	11.2	41,586	0.03%
2021/11/03	17.1	129.04	23.3	129.33	130.00	-6.2	41,987	-0.01%
2021/11/02	81	131.06	61	130.60	128.00	20	42,474	0.05%
2021/11/01	47.1	131.14	61.1	131.24	131.00	-14	43,019	-0.03%
2021/10/29	55	129.06	53	128.99	128.00	2	44,230	0.00%
2021/10/28	48.2	131.26	54	130.44	129.00	-5.8	44,764	-0.01%
2021/10/27	125.1	130.10	159	129.86	132.00	-33.9	45,083	-0.08%	大買/大賣/
2021/10/26	165.2	130.47	127.5	129.71	127.00	37.7	45,547	0.08%	大買/大賣/
2021/10/25	151	140.32	102.2	140.55	139.50	48.9	46,178	0.11%	大買/大賣/
2021/10/22	256.1	140.89	360.2	141.06	144.00	-104.1	46,175	-0.23%	大買/大賣/鉅額交易
2021/10/21	328.4	139.92	267.7	139.58	136.00	60.7	46,465	0.13%	大買/大賣/
2021/10/20	143	133.61	181.1	133.08	135.00	-38.1	46,586	-0.08%	大買/大賣/
2021/10/19	79	126.75	97.4	126.22	128.50	-18.4	47,139	-0.04%
2021/10/18	78.1	122.66	80	123.00	123.00	-1.9	47,995	0.00%
2021/10/15	105.6	121.75	94	122.19	122.00	11.6	48,377	0.02%	大買/
2021/10/14	149.4	119.03	134.2	118.79	118.00	15.2	48,819	0.03%	大買/大賣/
2021/10/13	118.2	124.03	105	125.62	120.50	13.2	49,261	0.03%	大買/大賣/
2021/10/12	102	130.62	108.1	130.43	128.50	-6.1	49,863	-0.01%	大買/大賣/
2021/10/08	204.2	135.53	198.2	135.60	131.00	6	50,305	0.01%	大買/大賣/
2021/10/07	140.3	131.63	129.5	131.94	133.50	10.8	50,945	0.02%	大買/大賣/
2021/10/06	161.2	127.15	182	127.54	130.50	-20.8	50,971	-0.04%	大買/大賣/
2021/10/05	104.2	123.70	123.1	122.48	126.50	-18.9	51,717	-0.04%	大買/大賣/
2021/10/04	123.1	124.27	112	124.68	121.50	11.1	52,128	0.02%	大買/大賣/
2021/10/01	133.8	125.97	164.3	125.45	124.00	-30.5	52,726	-0.06%	大買/大賣/
2021/09/30	73	134.92	52.7	134.92	134.00	20.3	53,156	0.04%
2021/09/29	125.5	135.82	113.7	135.66	134.00	11.8	53,244	0.02%	大買/大賣/
2021/09/28	84.1	134.86	91.1	135.17	139.00	-7.1	53,458	-0.01%
2021/09/27	392.2	136.64	338.1	136.42	138.00	54	53,472	0.10%	大買/大賣/
2021/09/24	166.2	131.56	210.4	131.91	135.00	-44.2	52,807	-0.08%	大買/大賣/
2021/09/23	100.1	126.97	99.5	126.08	124.50	0.6	52,292	0.00%
2021/09/22	76.4	123.24	89	122.85	125.00	-12.6	52,340	-0.02%
2021/09/17	212.8	124.59	213.2	124.44	126.50	-0.5	52,383	0.00%	大買/大賣/
2021/09/16	124.1	120.90	136.3	120.96	121.50	-12.3	52,394	-0.02%	大買/大賣/
2021/09/15	271.5	121.09	259	121.50	120.00	12.5	52,459	0.02%	大買/大賣/
2021/09/14	335.9	123.91	344.8	123.61	121.50	-8.9	52,046	-0.02%	大買/大賣/
2021/09/13	160.2	132.22	145	132.46	129.00	15.2	51,349	0.03%	大買/大賣/
2021/09/10	194.8	130.60	169.2	130.33	133.00	25.6	51,054	0.05%	大買/大賣/
2021/09/09	218.3	133.66	223.1	133.84	133.00	-4.8	50,598	-0.01%	大買/大賣/
2021/09/08	259.3	131.99	313.4	131.69	130.50	-54.1	50,078	-0.11%	大買/大賣/
2021/09/07	194.5	141.96	147.6	144.17	138.50	46.9	49,056	0.10%	大買/大賣/
2021/09/06	354.1	158.29	470.9	157.03	153.50	-116.8	48,713	-0.24%	大買/大賣/鉅額交易
2021/09/03	684.5	164.75	618.4	164.45	165.50	66.1	48,488	0.14%	大買/大賣/
2021/09/02	643.8	168.88	687	167.21	159.00	-43.2	48,252	-0.09%	大買/大賣/
2021/09/01	627.8	162.33	530.9	163.19	167.00	96.9	46,980	0.21%	大買/大賣/
2021/08/31	221.1	153.59	217.7	153.40	155.00	3.4	46,231	0.01%	大買/大賣/
2021/08/30	104.3	151.80	114.1	151.76	150.00	-9.9	46,138	-0.02%	大買/大賣/
2021/08/27	238.3	151.92	251	151.42	150.00	-12.6	46,457	-0.03%	大買/大賣/
2021/08/26	438.3	159.87	412.7	159.62	158.00	25.6	46,194	0.06%	大買/大賣/
2021/08/25	972.1	164.27	984.6	163.23	158.50	-12.5	45,344	-0.03%	大買/大賣/
2021/08/24	411.4	156.94	407.4	158.70	163.50	3.9	43,208	0.01%	大買/大賣/
2021/08/23	449.9	150.37	449	149.91	149.00	0.9	42,798	0.00%	大買/大賣/
2021/08/20	402.6	142.60	441	142.92	144.00	-38.4	43,009	-0.09%	大買/大賣/
2021/08/19	578.2	148.02	578.9	147.23	135.00	-0.6	42,007	0.00%	大買/大賣/
2021/08/18	488.4	139.41	525	140.56	150.00	-36.7	40,718	-0.09%	大買/大賣/
2021/08/17	332.4	141.23	318.6	140.40	137.50	13.8	39,881	0.03%	大買/大賣/
2021/08/16	136.3	135.25	155.2	135.72	135.50	-18.9	39,150	-0.05%	大買/大賣/
2021/08/13	170.7	136.66	170.5	136.84	130.50	0.2	38,780	0.00%	大買/大賣/
2021/08/12	312.1	135.74	322	135.71	136.50	-9.9	38,600	-0.03%	大買/大賣/
2021/08/11	178.6	136.97	191.2	135.54	128.00	-12.6	38,648	-0.03%	大買/大賣/
2021/08/10	305.4	134.31	341.2	133.93	135.00	-35.8	38,582	-0.09%	大買/大賣/
2021/08/09	271.3	143.21	218.1	143.77	138.50	53.2	38,319	0.14%	大買/大賣/
2021/08/06	165.7	147.71	160.5	147.59	150.00	5.3	38,020	0.01%	大買/大賣/
2021/08/05	280	146.69	256.4	146.34	144.50	23.6	37,805	0.06%	大買/大賣/
2021/08/04	559.6	150.64	533.4	150.95	149.50	26.2	37,759	0.07%	大買/大賣/
2021/08/03	189.3	140.91	230.7	140.53	142.00	-41.4	36,910	-0.11%	大買/大賣/
2021/08/02	193.8	136.95	178.6	137.06	135.00	15.2	36,810	0.04%	大買/大賣/
2021/07/30	306.8	139.75	265.8	140.20	135.00	41	36,379	0.11%	大買/大賣/
2021/07/29	407	132.66	424.7	131.45	136.50	-17.6	35,710	-0.05%	大買/大賣/
2021/07/28	101.5	135.91	95.7	137.67	132.50	5.8	34,588	0.02%	大買/
2021/07/27	414.3	152.83	352.1	150.52	147.00	62.2	34,541	0.18%	大買/大賣/
2021/07/26	216.1	150.11	229.1	150.84	155.00	-12.9	33,627	-0.04%	大買/大賣/
2021/07/23	313.8	149.35	352.1	147.01	141.00	-38.4	32,848	-0.12%	大買/大賣/
2021/07/22	417.6	152.83	323.6	152.73	153.00	94	32,220	0.29%	大買/大賣/
2021/07/21	101.2	144.28	151.2	145.07	147.50	-50	31,411	-0.16%	大買/大賣/
2021/07/20	263.5	136.84	273.8	136.94	134.50	-10.2	31,298	-0.03%	大買/大賣/
2021/07/19	306.4	137.12	262	136.30	134.00	44.4	31,150	0.14%	大買/大賣/
2021/07/16	317.2	135.13	265.8	135.08	137.00	51.5	31,080	0.17%	大買/大賣/
2021/07/15	202.8	125.38	236.5	125.62	130.00	-33.7	30,465	-0.11%	大買/大賣/
2021/07/14	472.3	125.48	489.4	125.58	124.50	-17.1	30,605	-0.06%	大買/大賣/
2021/07/13	61.5	120.87	145.3	120.16	123.00	-83.8	30,442	-0.28%	大賣/
2021/07/12	479.3	112.17	403.8	111.47	112.00	75.5	30,802	0.25%	大買/大賣/
2021/07/09	169.2	102.11	295.2	102.15	105.50	-126	29,847	-0.42%	大買/大賣/鉅額交易
2021/07/08	267.4	95.59	224.2	95.12	96.20	43.2	29,423	0.15%	大買/大賣/
2021/07/07	141	91.92	291.1	93.03	95.50	-150.1	29,117	-0.52%	大買/大賣/鉅額交易
2021/07/06	136.5	87.43	214	87.22	86.90	-77.5	28,520	-0.27%	大買/大賣/
2021/07/05	150	88.28	151.1	88.01	86.20	-1.1	28,772	0.00%	大買/大賣/
2021/07/02	69.6	82.36	75.3	82.26	86.00	-5.7	28,994	-0.02%
2021/07/01	64.4	79.63	46	79.90	78.90	18.4	29,316	0.06%
2021/06/30	52.3	80.99	144	81.18	80.30	-91.7	29,785	-0.31%	大賣/
2021/06/29	143.2	84.37	113.2	82.23	81.10	30	31,403	0.10%	大買/大賣/
2021/06/28	81.1	85.17	100.1	85.22	84.90	-19	33,429	-0.06%
2021/06/25	163	84.58	169.9	84.94	84.30	-6.9	34,038	-0.02%	大買/大賣/
2021/06/24	239.5	83.54	180.1	83.31	83.50	59.4	33,812	0.18%	大買/大賣/
2021/06/23	81	81.14	110.3	81.57	82.40	-29.3	33,654	-0.09%	大賣/
2021/06/22	151.1	81.37	141	81.95	79.20	10.1	33,733	0.03%	大買/大賣/
2021/06/21	85.4	79.76	106.2	79.83	79.90	-20.8	33,417	-0.06%	大賣/
2021/06/18	75.2	80.07	29	80.33	79.60	46.2	33,176	0.14%
2021/06/17	52	79.93	89	79.69	81.50	-37	33,009	-0.11%
2021/06/16	75.8	81.75	81.3	81.54	79.90	-5.5	32,827	-0.02%
2021/06/15	89.4	83.34	87	82.96	82.30	2.4	32,627	0.01%
2021/06/11	294.1	84.63	276.2	84.53	83.00	18	32,497	0.06%	大買/大賣/
2021/06/10	413.2	83.13	402.7	83.09	83.10	10.5	31,950	0.03%	大買/大賣/
2021/06/09	261	79.64	195.1	79.53	78.60	66	31,065	0.21%	大買/大賣/
2021/06/08	339.8	77.57	405	77.34	77.00	-65.2	30,472	-0.21%	大買/大賣/
2021/06/07	232.1	84.78	228.1	84.74	83.10	4.1	29,770	0.01%	大買/大賣/
2021/06/04	269.5	87.20	154	87.46	86.00	115.5	29,326	0.39%	大買/大賣/鉅額交易
2021/06/03	187	86.06	203	86.01	85.70	-16	28,631	-0.06%	大買/大賣/
2021/06/02	281.6	85.71	262	85.27	83.00	19.5	28,030	0.07%	大買/大賣/
2021/06/01	317.6	84.07	341.6	84.42	86.10	-24	27,484	-0.09%	大買/大賣/
2021/05/31	527.4	84.06	453.1	84.29	81.90	74.3	26,770	0.28%	大買/大賣/
2021/05/28	341.1	77.24	304.4	77.61	79.20	36.8	25,574	0.14%	大買/大賣/
2021/05/27	127	70.04	156.1	70.28	72.00	-29.1	24,303	-0.12%	大買/大賣/
2021/05/26	60.2	68.81	60.2	68.99	68.50	0	23,964	0.00%
2021/05/25	160.1	69.57	150.5	69.67	68.20	9.6	23,809	0.04%	大買/大賣/
2021/05/24	134.1	66.10	142	66.11	66.80	-7.9	23,310	-0.03%	大買/大賣/
2021/05/21	56	64.04	44	64.54	64.00	12	23,089	0.05%
2021/05/20	85	64.32	77	64.37	62.90	8	23,202	0.03%
2021/05/19	118.1	65.08	109	65.25	66.00	9.1	23,128	0.04%	大買/大賣/
2021/05/18	88	60.82	97	61.63	62.90	-9	22,850	-0.04%
2021/05/17	78.2	59.65	174	57.99	57.20	-95.9	22,602	-0.42%	大賣/
2021/05/14	138.1	65.05	119.1	65.13	63.50	19	22,280	0.09%	大買/大賣/
2021/05/13	94.5	63.63	106	63.55	62.90	-11.5	21,942	-0.05%	大賣/
2021/05/12	313.6	65.73	197.7	66.33	63.50	115.8	21,570	0.54%	大買/大賣/鉅額交易
2021/05/11	221.8	68.38	176.5	69.03	67.00	45.3	20,854	0.22%	大買/大賣/
2021/05/10	111.2	72.57	106	72.64	74.00	5.2	20,353	0.03%	大買/大賣/
2021/05/07	0	0.00	30	67.00	67.30	-30	19,787	-0.15%
2021/05/06	51.1	62.79	163	61.26	61.20	-111.9	19,751	-0.57%	大賣/鉅額交易
2021/05/05	22.1	65.60	20	65.10	62.80	2	19,622	0.01%
2021/05/04	199.1	64.65	63.5	62.96	64.40	135.6	19,451	0.70%	大買/鉅額交易
2021/05/03	30.2	67.59	116	66.59	67.00	-85.8	19,143	-0.45%	大賣/
2021/04/29	50.1	70.16	81	70.18	69.00	-30.9	18,981	-0.16%
2021/04/28	96.5	70.57	123.4	70.15	69.60	-26.9	18,872	-0.14%	大賣/
2021/04/27	112.7	73.37	84.1	72.79	72.10	28.7	18,631	0.15%	大買/
2021/04/26	139	76.09	150	76.48	75.40	-11	18,336	-0.06%	大買/大賣/
2021/04/23	231	74.33	210	74.94	74.40	21	17,959	0.12%	大買/大賣/
2021/04/22	296	75.30	306.2	75.73	72.60	-10.1	17,593	-0.06%	大買/大賣/
2021/04/21	164	73.36	158	73.64	73.40	6	17,087	0.04%	大買/大賣/
2021/04/20	252.1	73.24	211.5	73.06	73.00	40.6	16,800	0.24%	大買/大賣/
2021/04/19	301.2	71.31	215	70.75	70.00	86.2	16,096	0.54%	大買/大賣/
2021/04/16	131.1	68.85	206.1	68.90	71.10	-75	15,114	-0.50%	大買/大賣/
2021/04/15	96	64.08	82	64.57	64.70	14	14,251	0.10%
2021/04/14	127.5	61.73	131.2	61.55	63.70	-3.7	13,976	-0.03%	大買/大賣/
2021/04/13	238.5	66.90	240.4	65.98	65.60	-1.9	13,548	-0.01%	大買/大賣/
2021/04/12	6	66.53	116.4	66.69	66.70	-110.4	12,897	-0.86%	大賣/鉅額交易
2021/04/09	129.5	61.67	95	62.13	60.70	34.5	12,824	0.27%	大買/
2021/04/08	258.3	66.25	170.5	66.09	64.00	87.8	12,398	0.71%	大買/大賣/
2021/04/07	111	63.47	207.5	62.32	64.20	-96.5	11,648	-0.83%	大買/大賣/
2021/04/06	157.2	58.71	154.3	58.75	58.40	2.9	11,053	0.03%	大買/大賣/
2021/04/01	619	58.69	461.6	58.68	58.20	157.4	10,491	1.50%	大買/大賣/鉅額交易
2021/03/31	476	55.91	531.1	56.15	57.40	-55	8,769	-0.63%	大買/大賣/
2021/03/30	214.1	49.86	332.1	50.14	52.20	-118	6,590	-1.79%	大買/大賣/鉅額交易
2021/03/29	61.1	47.86	132.4	47.88	47.50	-71.3	5,909	-1.21%	大賣/
2021/03/26	58	47.55	81.7	47.41	47.45	-23.7	5,852	-0.41%
2021/03/25	55.5	46.67	85	46.80	47.00	-29.5	5,689	-0.52%
2021/03/24	13.1	44.45	0	0.00	44.45	13.1	5,396	0.24%
2021/03/23	32	45.10	18	44.73	44.65	14	5,427	0.26%
2021/03/22	11	45.02	18	44.99	45.10	-7	5,465	-0.13%
2021/03/19	4	44.45	2	44.50	44.50	2	5,708	0.04%
2021/03/18	11	45.14	17	45.20	45.00	-6	5,742	-0.10%
2021/03/17	45.1	45.86	58.1	45.86	45.15	-13	5,847	-0.22%
2021/03/16	13.1	45.76	12	46.12	46.50	1	5,917	0.02%
2021/03/15	13	45.10	11	45.35	45.50	2	6,056	0.03%
2021/03/12	12	44.70	17	44.71	44.60	-5	6,178	-0.08%
2021/03/11	17	44.41	4	44.48	44.60	13	6,587	0.20%
2021/03/10	6.1	44.02	2	44.33	43.90	4.1	6,813	0.06%
2021/03/09	10.1	43.71	9.6	43.73	43.80	0.5	7,223	0.01%
2021/03/08	24	44.41	160	43.92	43.95	-136	7,316	-1.86%	大賣/鉅額交易
2021/03/05	7.2	44.48	31	44.38	44.30	-23.8	7,337	-0.32%
2021/03/04	15.1	45.11	2	45.45	45.00	13.1	7,367	0.18%
2021/03/03	17.3	45.55	26	45.23	46.20	-8.7	7,644	-0.11%
2021/03/02	88.1	47.21	94	46.59	46.30	-5.9	7,592	-0.08%
2021/02/26	151.1	47.27	88	47.25	47.35	63.1	7,537	0.84%	大買/
2021/02/25	68.2	47.27	92	46.95	46.90	-23.8	7,510	-0.32%
2021/02/24	63	47.32	53.1	46.92	46.70	9.9	7,609	0.13%
2021/02/23	36	46.68	12	46.75	46.65	24	7,591	0.32%
2021/02/22	237	47.61	78	47.38	47.45	159	7,530	2.11%	大買/鉅額交易
2021/02/19	25	46.94	30	46.98	47.45	-5	7,275	-0.07%
2021/02/18	11	46.82	11	46.99	46.85	0	7,114	0.00%
2021/02/17	5	45.52	40.4	45.42	46.15	-35.4	7,002	-0.51%
2021/02/05	7	44.16	22	44.26	44.20	-15	6,944	-0.22%
2021/02/04	1	43.80	0	0.00	43.90	1	6,937	0.01%
2021/02/03	2	43.83	3	44.23	43.70	-1	6,939	-0.01%
2021/02/02	11	43.48	8	43.80	43.75	3	6,955	0.04%
2021/02/01	7.2	42.17	9	42.26	42.55	-1.8	6,936	-0.03%
2021/01/29	10.2	44.22	4	44.01	43.10	6.2	6,909	0.09%
2021/01/28	4.4	44.66	2	44.40	44.35	2.4	6,858	0.03%
2021/01/27	8	45.16	14	45.31	45.45	-6	6,841	-0.09%
2021/01/26	3	44.95	19	45.06	44.70	-16	6,806	-0.24%
2021/01/25	21	44.79	22.6	44.74	44.90	-1.6	6,778	-0.02%
2021/01/22	6.1	44.28	12	44.25	44.65	-5.9	6,759	-0.09%
2021/01/21	24	44.99	7.3	44.52	44.05	16.8	6,733	0.25%
2021/01/20	24.3	46.25	11	45.78	45.10	13.3	6,699	0.20%
2021/01/19	10	46.39	10.4	46.55	46.10	-0.4	6,581	-0.01%
2021/01/18	15	46.06	33	45.87	46.10	-18	6,537	-0.28%
2021/01/15	112	47.87	84	47.75	47.30	28	6,465	0.43%	大買/
2021/01/14	44.2	47.84	86.5	47.66	48.20	-42.3	6,337	-0.67%
2021/01/13	49	46.70	59	46.67	46.55	-10	6,131	-0.16%
2021/01/12	115	47.57	111	47.20	46.15	4	6,067	0.07%	大買/大賣/
2021/01/11	56	47.20	118.6	46.98	47.50	-62.6	5,985	-1.05%	大賣/
2021/01/08	24	45.43	14.2	45.80	45.35	9.8	5,832	0.17%
2021/01/07	14	45.80	24.5	46.13	45.80	-10.5	5,840	-0.18%
2021/01/06	28.4	45.85	19	45.85	45.65	9.4	5,914	0.16%
2021/01/05	24	46.80	7	46.69	46.85	17	5,892	0.29%
2021/01/04	44	47.87	65.6	47.94	47.65	-21.6	5,976	-0.36%
2020/12/31	112.9	47.51	78.2	47.61	47.45	34.7	5,860	0.59%	大買/
2020/12/30	11.2	46.20	8.2	46.46	46.70	2.9	5,800	0.05%
2020/12/29	11	46.35	5	46.38	46.20	6	5,800	0.10%
2020/12/28	22	46.58	11.4	46.67	46.65	10.6	5,771	0.18%
2020/12/25	32	46.37	121.1	46.17	46.40	-89.1	5,712	-1.56%	大賣/
2020/12/24	135.6	46.92	28.3	46.87	46.75	107.3	5,641	1.90%	大買/鉅額交易
2020/12/23	100.1	46.12	81	46.23	46.20	19.1	5,543	0.34%
2020/12/22	114	45.73	98	45.36	44.90	16	5,383	0.30%	大買/
2020/12/21	40	44.10	33	44.50	45.05	7	5,259	0.13%
2020/12/18	12	44.77	14	44.89	44.75	-2	5,182	-0.04%
2020/12/17	61.6	44.96	6.6	45.08	45.00	54.9	5,165	1.06%
2020/12/16	16	45.55	8.8	45.48	45.30	7.2	5,161	0.14%
2020/12/15	62.3	46.08	52.7	45.90	45.15	9.6	5,109	0.19%
2020/12/14	7	47.64	4	48.00	47.40	3	4,874	0.06%
2020/12/11	60	47.23	15	47.28	46.95	45	4,843	0.93%
2020/12/10	57	49.09	47	48.88	48.25	10	4,790	0.21%
2020/12/09	77	51.06	103	51.10	51.00	-26	4,654	-0.56%	大賣/
2020/12/08	54	49.93	41	49.96	50.20	13	4,480	0.29%
2020/12/07	167	50.79	164	50.77	50.80	3	4,324	0.07%	大買/大賣/
2020/12/04	124	48.78	122	49.00	48.75	2	3,916	0.05%	大買/大賣/
2020/12/03	109	47.60	101	48.06	47.50	8	3,684	0.22%	大買/大賣/
2020/12/02	34	46.41	30	46.24	46.45	4	3,307	0.12%
2020/12/01	3	45.02	0	0.00	45.50	3	3,232	0.09%
2020/11/30	5	45.34	21	45.46	45.20	-16	3,333	-0.48%
2020/11/27	137.1	46.20	107	46.27	45.75	30.1	3,579	0.84%	大買/大賣/
2020/11/26	2	44.05	26	44.30	44.35	-24	3,259	-0.74%
2020/11/25	0	0.00	3	43.63	43.75	-3	3,232	-0.09%
2020/11/24	8	44.16	8	44.13	43.90	0	3,200	0.00%
2020/11/23	20	44.66	19	44.85	44.80	1	3,145	0.03%
2020/11/20	2	43.18	26	43.23	43.70	-24	2,993	-0.80%
2020/11/19	23	42.73	7	42.73	42.50	16	2,942	0.54%
2020/11/18	26	42.53	3	42.65	42.65	23	2,939	0.78%
2020/11/17	7	42.21	6	42.37	42.35	1	2,936	0.03%
2020/11/16	9	41.96	6	41.97	42.05	3	2,982	0.10%
2020/11/13	14	41.96	15	41.76	41.90	-1	3,028	-0.03%
2020/11/12	2	42.68	8	42.96	42.55	-6	3,059	-0.20%
2020/11/11	4	42.84	2	42.68	42.80	2	3,120	0.06%
2020/11/10	3	42.72	2	43.00	42.50	1	3,138	0.03%
2020/11/09	9	42.22	5	42.20	42.35	4	3,181	0.13%
2020/11/06	4	42.19	8	42.23	41.90	-4	3,206	-0.12%
2020/11/05	11	41.88	0	0.00	41.80	11	3,263	0.34%
2020/11/04	4	41.63	0	0.00	41.70	4	3,371	0.12%
2020/11/03	4	41.59	7	41.69	41.65	-3	3,397	-0.09%
2020/10/30	9	41.84	3.1	41.42	41.40	5.9	3,457	0.17%
2020/10/29	28	41.62	22.3	42.08	42.20	5.7	3,572	0.16%
2020/10/28	24	42.31	14	42.62	42.10	10	3,609	0.28%
2020/10/27	1	43.55	10	43.56	43.85	-9	3,619	-0.25%
2020/10/26	3	43.90	0	0.00	43.90	3	3,690	0.08%
2020/10/23	5	43.95	2	43.75	43.95	3	3,731	0.08%
2020/10/22	18	43.63	8	43.36	43.50	10	3,787	0.26%
2020/10/21	19	45.85	18	45.60	45.60	1	3,744	0.03%
2020/10/20	3	45.72	0	0.00	45.75	3	3,749	0.08%
2020/10/19	1	45.80	2	45.75	45.65	-1	3,768	-0.03%
2020/10/16	7	45.56	3	45.65	45.30	4	3,780	0.11%
2020/10/15	12	46.15	0	0.00	46.10	12	3,764	0.32%
2020/10/14	20	46.58	18	46.84	46.50	2	3,768	0.05%
2020/10/13	9	45.72	8	45.58	45.85	1	3,693	0.03%
2020/10/12	40	46.36	14	46.55	45.50	26	3,642	0.71%
2020/10/08	1	45.30	10	45.22	45.15	-9	3,536	-0.25%
2020/10/07	5	44.78	15	44.92	44.55	-10	3,507	-0.29%
2020/10/06	18	43.70	11	43.90	44.10	7	3,465	0.20%
2020/10/05	3	41.95	2	42.63	42.80	1	3,508	0.03%
2020/09/30	0	0.00	2	41.70	41.80	-2	3,659	-0.05%
2020/09/29	1	41.85	4	41.93	41.20	-3	4,078	-0.07%
2020/09/28	1	41.75	0	0.00	41.70	1	4,303	0.02%
2020/09/25	5	41.61	8	41.16	40.90	-3	4,341	-0.07%
2020/09/24	8	42.59	3	42.97	42.05	5	4,396	0.11%
2020/09/23	3	43.70	3	43.73	43.75	0	4,394	0.00%
2020/09/22	8	44.28	39	43.90	44.00	-31	4,399	-0.70%
2020/09/21	46	45.24	11	45.70	45.05	35	4,359	0.80%
2020/09/18	1	45.45	0	0.00	45.20	1	4,321	0.02%
2020/09/17	14	45.30	9	45.25	45.25	5	4,319	0.12%
2020/09/16	3	45.40	10	45.43	45.30	-7	4,300	-0.16%
2020/09/15	11	45.45	11	45.20	45.00	0	4,317	0.00%
2020/09/14	6	44.39	11	44.63	44.80	-5	4,231	-0.12%
2020/09/11	6	43.19	3	43.25	43.10	3	4,186	0.07%
2020/09/10	7	44.21	4	44.31	43.95	3	4,162	0.07%
2020/09/09	3	43.77	11	44.00	44.35	-8	4,145	-0.19%
2020/09/08	9	45.07	3	45.02	44.75	6	4,132	0.15%
2020/09/07	18	45.47	19	45.05	44.75	-1	4,107	-0.02%
2020/09/04	18	44.66	18	44.75	44.90	0	4,073	0.00%
2020/09/03	34	45.80	74	45.51	45.50	-40	4,036	-0.99%
2020/09/02	134.1	46.53	120	46.69	46.60	14.1	3,899	0.36%	大買/大賣/
2020/09/01	1	43.20	3	43.02	43.20	-2	3,618	-0.06%
2020/08/31	4	42.98	0	0.00	42.80	4	3,675	0.11%
2020/08/28	3	42.88	0	0.00	43.10	3	3,696	0.08%
2020/08/27	0	0.00	9	43.73	43.15	-9	3,720	-0.24%
2020/08/26	10	43.59	16	43.56	43.60	-6	3,725	-0.16%
2020/08/25	10	43.60	12	43.48	43.80	-2	3,756	-0.05%
2020/08/24	2	42.90	1	42.95	42.85	1	3,777	0.03%
2020/08/21	5	43.01	3	42.70	43.05	2	3,855	0.05%
2020/08/20	40	42.09	22	42.27	42.55	18	3,846	0.47%
2020/08/19	22	44.37	12	44.42	44.00	10	3,804	0.26%
2020/08/18	43	45.99	34	45.75	45.65	9	3,761	0.24%
2020/08/17	8	45.96	5	46.60	46.65	3	3,716	0.08%
2020/08/14	4	45.44	0	0.00	45.60	4	3,649	0.11%
2020/08/13	13	46.01	52	46.17	45.95	-39	3,628	-1.07%
2020/08/12	6	45.30	13	45.32	45.15	-7	3,551	-0.20%
2020/08/11	3	44.95	61	45.89	44.95	-58	3,516	-1.65%
2020/08/10	124	47.33	78	47.69	47.30	46	3,459	1.33%	大買/
2020/08/07	39	46.86	15	46.82	47.10	24	3,354	0.72%
2020/08/06	41	46.78	39	46.43	46.00	2	3,321	0.06%
2020/08/05	5.5	47.04	38	47.06	47.00	-32.5	3,283	-0.99%
2020/08/04	184	48.14	216	47.85	47.00	-32	3,286	-0.97%	大買/大賣/
2020/08/03	63	46.33	16	46.07	46.40	47	3,226	1.46%
2020/07/31	13	45.99	13	46.34	46.30	0	3,255	0.00%
2020/07/30	7	45.26	24	45.27	46.00	-17	3,211	-0.53%
2020/07/29	3	44.47	14	44.38	44.95	-11	3,135	-0.35%
2020/07/28	24	44.06	28	43.87	42.70	-4	3,103	-0.13%
2020/07/27	14	44.22	19	43.55	44.00	-5	3,047	-0.16%
2020/07/24	12	43.39	8	42.86	42.70	4	3,010	0.13%
2020/07/23	10	44.41	12	44.21	44.20	-2	2,999	-0.07%
2020/07/22	18	44.40	21	44.28	44.60	-3	2,977	-0.10%
2020/07/21	13	43.44	5	43.40	43.20	8	2,941	0.27%
2020/07/20	13	43.19	4	43.31	43.25	9	2,928	0.31%
2020/07/17	6	43.18	5	43.03	43.00	1	2,887	0.03%
2020/07/16	8	42.28	5.3	42.40	42.30	2.8	2,866	0.10%
2020/07/15	20	41.93	23	42.73	41.70	-3	2,861	-0.10%
2020/07/14	34	43.49	29	43.70	43.30	5	2,902	0.17%
2020/07/13	22	43.65	20	43.98	43.80	2	2,906	0.07%
2020/07/10	11	43.89	10	44.22	43.70	1	2,895	0.03%
2020/07/09	103	46.94	81	47.04	45.55	22	2,814	0.78%	大買/
2020/07/08	207.3	48.19	229	48.00	47.45	-21.8	2,649	-0.82%	大買/大賣/
2020/07/07	41	44.10	54	44.29	45.35	-13	2,235	-0.58%
2020/07/06	17	40.82	10	41.05	41.25	7	2,022	0.35%
2020/07/03	42	40.84	26	40.96	40.85	16	1,990	0.80%
2020/07/02	12	40.05	14	40.23	40.40	-2	1,919	-0.10%
2020/07/01	7	39.36	24	39.44	39.30	-17	1,904	-0.89%
2020/06/30	0	0.00	1	38.60	38.70	-1	1,921	-0.05%
2020/06/29	16	38.67	0	0.00	38.35	16	1,924	0.83%
2020/06/24	4	38.96	1	39.20	38.75	3	1,917	0.16%
2020/06/23	1	38.35	0	0.00	38.35	1	1,914	0.05%
2020/06/22	26	39.37	5	39.73	38.70	21	1,906	1.10%
2020/06/19	3	39.02	0	0.00	39.20	3	1,867	0.16%
2020/06/18	1	38.20	1	38.40	38.35	0	1,857	0.00%
2020/06/17	2	38.48	2	38.55	38.45	0	1,857	0.00%
2020/06/16	1	38.20	1	38.20	38.20	0	1,870	0.00%
2020/06/15	2	38.15	0	0.00	37.65	2	1,892	0.11%
2020/06/12	0	0.00	8	37.11	38.00	-8	1,895	-0.42%
2020/06/11	4	38.63	12	38.83	38.20	-8	1,906	-0.42%
2020/06/10	2	39.20	1	39.20	39.35	1	1,906	0.05%
2020/06/09	7	39.52	0	0.00	39.40	7	1,938	0.36%
2020/06/08	18	40.12	10	40.40	39.55	8	1,954	0.41%
2020/06/05	2	40.03	11	39.82	40.10	-9	1,936	-0.46%
2020/06/04	6	39.13	11	39.02	38.95	-5	1,896	-0.26%
2020/06/03	3	38.77	8	38.77	38.75	-5	2,000	-0.25%
2020/06/02	2	38.45	16	38.65	38.30	-14	2,014	-0.69%
2020/06/01	13	38.48	14	38.41	38.40	-1	2,002	-0.05%
2020/05/29	37	39.03	21	39.39	39.05	16	1,963	0.81%
2020/05/28	19	39.02	14	39.07	38.95	5	1,932	0.26%
2020/05/27	1	38.20	2.5	37.85	38.15	-1.5	1,846	-0.08%
2020/05/26	15	38.27	12	38.37	38.05	3	1,845	0.16%
2020/05/25	8	37.47	15	37.73	38.10	-7	1,824	-0.38%
2020/05/22	6	36.72	1	37.30	37.30	5	1,799	0.28%
2020/05/21	1	36.30	4	36.79	36.95	-3	1,780	-0.17%
2020/05/20	1	36.00	1	35.75	35.85	0	1,783	0.00%
2020/05/19	1	35.20	2	35.78	35.50	-1	1,830	-0.05%
2020/05/18	1	35.30	0	0.00	35.05	1	1,831	0.05%
2020/05/15	2	36.08	0	0.00	36.00	2	1,816	0.11%
2020/05/14	3	37.10	6	37.70	36.85	-3	1,798	-0.17%
2020/05/13	4	37.79	8	37.50	37.95	-4	1,782	-0.22%
2020/05/12	1	38.30	1	38.15	38.15	0	1,772	0.00%
2020/05/11	11	38.85	4	38.63	38.30	7	1,763	0.40%
2020/05/08	31	39.12	33	39.25	39.15	-2	1,720	-0.12%
2020/05/07	27	38.94	23	39.36	39.15	4	1,648	0.24%
2020/05/06	1	37.65	7	37.12	37.40	-6	1,566	-0.38%
2020/05/05	1	36.65	5	36.57	36.30	-4	1,535	-0.26%
2020/05/04	10	36.41	0	0.00	36.25	10	1,529	0.65%
2020/04/30	2	37.58	18	37.56	37.70	-16	1,516	-1.06%
2020/04/29	4	37.43	12	37.39	37.30	-8	1,523	-0.53%
2020/04/28	7	36.89	14	37.22	36.85	-7	1,526	-0.46%
2020/04/27	1	36.95	1	36.75	36.95	0	1,557	0.00%
2020/04/23	6	35.92	0	0.00	36.00	6	1,565	0.38%
2020/04/22	2	34.90	0	0.00	35.60	2	1,564	0.13%
2020/04/21	3	36.20	3	36.33	35.15	0	1,563	0.00%
2020/04/20	6	36.80	4	36.71	36.80	2	1,551	0.13%
2020/04/17	53	37.79	39	37.58	37.25	14	1,546	0.91%
2020/04/16	4	35.53	5	36.08	36.90	-1	1,458	-0.07%
2020/04/15	3	35.45	9	35.45	35.60	-6	1,428	-0.42%
2020/04/14	1	34.25	1	34.50	34.75	0	1,400	0.00%
2020/04/13	4	34.29	8	34.84	34.00	-4	1,394	-0.29%
2020/04/10	14	34.01	2	33.98	34.00	12	1,392	0.86%
2020/04/09	3	34.28	0	0.00	34.15	3	1,431	0.21%
2020/04/08	0	0.00	5	34.73	34.95	-5	1,466	-0.34%
2020/04/07	3	34.28	1	34.30	34.35	2	1,448	0.14%
2020/04/06	7	33.34	12	33.54	33.65	-5	1,434	-0.35%
2020/04/01	2	32.80	11	32.09	33.05	-9	1,427	-0.63%
2020/03/31	4	31.08	2	31.25	31.10	2	1,399	0.14%
2020/03/30	2	30.20	0	0.00	31.05	2	1,403	0.14%
2020/03/27	1	31.30	1	31.55	30.75	0	1,452	0.00%
2020/03/26	1.1	29.89	4	30.38	30.80	-2.9	1,445	-0.20%
2020/03/25	5	30.94	2	30.75	30.60	3	1,441	0.21%
2020/03/24	2	29.73	4	29.50	29.80	-2	1,424	-0.14%
2020/03/23	2	28.35	1	28.10	28.10	1	1,423	0.07%
2020/03/20	5	29.09	3.3	28.78	29.15	1.7	1,424	0.12%
2020/03/19	4	27.20	3	28.23	27.20	1	1,415	0.07%
2020/03/18	4	30.68	5	31.10	30.20	-1	1,403	-0.07%
2020/03/17	1	30.45	7	30.10	30.20	-6	1,399	-0.43%
2020/03/16	3	35.10	0	0.00	32.25	3	1,381	0.22%
2020/03/13	15	34.40	2	34.58	35.00	13	1,369	0.95%
2020/03/12	5	39.94	5	39.80	38.20	0	1,354	0.00%
2020/03/11	6	41.52	8	42.60	41.40	-2	1,335	-0.15%
2020/03/10	14	42.05	9	42.24	42.20	5	1,331	0.38%
2020/03/09	36	44.92	57	44.27	43.40	-21	1,310	-1.60%
2020/03/06	12	42.74	9	42.89	42.90	3	1,193	0.25%
2020/03/04	0	0.00	1	41.40	41.45	-1	1,459	-0.07%
2020/03/03	2	41.60	2	42.00	41.40	0	1,469	0.00%
2020/03/02	0	0.00	1	41.30	41.15	-1	1,498	-0.07%
2020/02/27	8	41.46	1	41.10	41.45	7	1,534	0.46%
2020/02/26	2	42.40	0	0.00	42.10	2	1,528	0.13%
2020/02/25	0	0.00	2	42.85	42.90	-2	1,527	-0.13%
2020/02/24	3	42.75	3	42.67	42.80	0	1,530	0.00%
2020/02/21	3	43.60	9	43.54	43.30	-6	1,537	-0.39%
2020/02/20	21	44.12	17	44.31	44.10	4	1,556	0.26%
2020/02/18	0	0.00	4	41.11	41.05	-4	1,516	-0.26%
2020/02/17	1	41.15	0	0.00	41.05	1	1,521	0.07%
2020/02/13	1	41.60	0	0.00	41.50	1	1,541	0.06%
2020/02/11	0	0.00	1	41.05	40.95	-1	1,578	-0.06%
2020/02/10	5	40.66	2	41.05	40.60	3	1,588	0.19%
2020/02/07	16	41.95	1	42.05	41.80	15	1,589	0.94%
2020/02/06	2	42.30	2	42.45	42.60	0	1,591	0.00%
2020/02/05	0	0.00	3	41.65	41.65	-3	1,598	-0.19%
2020/02/04	8	40.75	5	40.98	41.45	3	1,628	0.18%
2020/02/03	5	38.67	2	39.85	40.00	3	1,645	0.18%
2020/01/31	2	41.50	3	41.93	41.20	-1	1,670	-0.06%
2020/01/30	20	42.86	2	42.58	41.45	18	1,790	1.01%
2020/01/20	11	45.85	9	46.00	45.85	2	1,782	0.11%
2020/01/15	1	46.20	1	46.05	46.10	0	1,805	0.00%
2020/01/14	10	46.45	3	46.37	46.20	7	1,813	0.39%
2020/01/13	4	46.10	0	0.00	46.20	4	1,884	0.21%
2020/01/09	3	46.30	9	46.23	46.10	-6	1,914	-0.31%
2020/01/07	1	46.20	5	46.46	46.25	-4	1,999	-0.20%
2020/01/06	4	46.60	0	0.00	46.50	4	2,008	0.20%
2020/01/03	15	47.91	2	47.23	47.20	13	2,008	0.65%
2020/01/02	9	48.13	22	48.04	48.40	-13	1,967	-0.66%
2019/12/31	4	46.95	1	46.95	46.75	3	1,935	0.15%
2019/12/30	1	47.20	3	47.33	47.10	-2	1,936	-0.10%
2019/12/27	6	47.65	3	47.55	47.55	3	1,933	0.16%
2019/12/26	2	47.15	1	47.20	47.25	1	1,921	0.05%
2019/12/24	9	47.29	12	47.27	47.00	-3	1,937	-0.15%
2019/12/23	2	46.53	0.1	46.55	46.55	1.9	1,898	0.10%
2019/12/20	4	46.63	1	46.60	46.60	3	1,898	0.16%
2019/12/19	5	46.62	1	46.80	46.50	4	1,906	0.21%
2019/12/18	2	47.00	0	0.00	47.00	2	1,934	0.10%
2019/12/17	0	0.00	1	46.80	46.85	-1	1,952	-0.05%
2019/12/16	2	46.63	0	0.00	46.80	2	1,961	0.10%
2019/12/13	1	46.15	0	0.00	46.15	1	1,959	0.05%
2019/12/12	1	46.95	14	46.73	46.55	-13	1,959	-0.66%
2019/12/11	0	0.00	6	46.65	46.60	-6	1,972	-0.30%
2019/12/10	2	47.10	2	47.23	47.00	0	1,987	0.00%
2019/12/09	12	47.51	24	47.69	47.30	-12	2,025	-0.59%
2019/12/06	3	47.25	5.9	47.25	47.10	-2.9	2,110	-0.14%
2019/12/05	6	47.08	15	46.89	46.70	-9	2,159	-0.42%
2019/12/04	3	46.25	4	46.30	46.35	-1	2,182	-0.05%
2019/12/03	5	46.31	4	46.84	46.65	1	2,211	0.05%
2019/12/02	36	47.03	21	47.04	46.40	15	2,217	0.68%
2019/11/29	120.1	49.70	83	49.70	48.35	37.1	2,186	1.70%	大買/
2019/11/27	2	47.50	1	47.80	47.50	1	2,020	0.05%
2019/11/26	6.4	47.52	7	47.66	47.25	-0.6	2,061	-0.03%
2019/11/25	5	47.66	9.9	47.33	47.70	-4.9	2,041	-0.24%
2019/11/21	2	46.50	3	46.25	46.60	-1	2,094	-0.05%
2019/11/20	1	46.80	34	46.55	46.75	-33	2,194	-1.50%
2019/11/19	20	47.68	7	48.04	47.45	13	2,202	0.59%
2019/11/18	35	47.85	4	47.83	47.95	31	2,206	1.41%
2019/11/15	0	0.00	1	47.40	47.45	-1	2,238	-0.04%
2019/11/14	25	46.95	29	46.84	46.75	-4	2,228	-0.18%
2019/11/13	0	0.00	4	46.86	46.65	-4	2,240	-0.18%
2019/11/12	6	46.60	6	46.33	46.65	0	2,247	0.00%
2019/11/11	0	0.00	2	46.75	46.30	-2	2,258	-0.09%
2019/11/08	3	47.12	1	46.80	47.05	2	2,247	0.09%
2019/11/07	3	46.28	7	46.26	45.95	-4	2,238	-0.18%
2019/11/06	5	46.99	8	46.88	46.60	-3	2,239	-0.13%
2019/11/05	5	47.36	4	47.21	47.20	1	2,238	0.04%
2019/11/04	2	47.08	3.6	47.01	47.15	-1.6	2,240	-0.07%
2019/11/01	6	46.53	1	46.80	46.70	5	2,238	0.22%
2019/10/31	5.1	46.56	9	46.61	46.50	-4	2,265	-0.17%
2019/10/30	4	47.23	8	47.41	47.50	-4	2,249	-0.18%
2019/10/29	12	48.07	16	47.83	47.25	-4	2,313	-0.17%
2019/10/28	66	48.38	49	48.62	48.35	17	2,408	0.71%
2019/10/25	9	49.87	10	49.99	49.85	-1	2,298	-0.04%
2019/10/24	12	49.60	3	49.27	49.60	9	2,285	0.39%
2019/10/23	1	49.00	5	49.30	49.15	-4	2,286	-0.17%
2019/10/22	5	49.38	21	49.47	49.40	-16	2,297	-0.70%
2019/10/21	13	48.60	3	48.50	49.20	10	2,288	0.44%
2019/10/18	32	49.24	64	48.94	48.85	-32	2,296	-1.39%
2019/10/17	10	50.67	2	50.40	50.40	8	2,276	0.35%
2019/10/16	33	50.57	16	50.86	50.30	17	2,269	0.75%
2019/10/15	37	51.13	18	50.91	51.10	19	2,248	0.84%
2019/10/14	2	50.60	5	50.40	50.40	-3	2,197	-0.14%
2019/10/09	3	49.87	2	49.80	49.60	1	2,173	0.05%
2019/10/08	0	0.00	1	49.85	49.20	-1	2,168	-0.05%
2019/10/07	0	0.00	2	50.15	50.00	-2	2,207	-0.09%
2019/10/04	8	50.38	12	50.48	50.40	-4	2,244	-0.18%
2019/10/03	3	50.10	1	49.50	50.10	2	2,228	0.09%
2019/10/01	0	0.00	2	49.40	49.80	-2	2,251	-0.09%
2019/09/27	2	48.33	0	0.00	48.60	2	2,287	0.09%
2019/09/24	5	50.78	0	0.00	50.50	5	2,293	0.22%
2019/09/23	1	51.10	0	0.00	50.80	1	2,285	0.04%
2019/09/20	36	51.01	43	51.00	51.00	-7	2,277	-0.31%
2019/09/19	45	50.07	1	49.80	50.40	44	2,242	1.96%
2019/09/18	2	50.05	0	0.00	50.10	2	2,222	0.09%
2019/09/17	1	50.50	1	50.50	50.50	0	2,209	0.00%
2019/09/16	0	0.00	10	50.48	50.40	-10	2,237	-0.45%
2019/09/12	12	51.93	43	51.49	51.40	-31	2,244	-1.38%
2019/09/11	11	51.82	5	51.88	51.80	6	2,229	0.27%
2019/09/10	3	51.67	5	51.46	51.30	-2	2,204	-0.09%
2019/09/09	25	53.22	58	52.99	52.80	-33	2,163	-1.53%
2019/09/06	20	52.42	21	52.41	51.80	-1	2,061	-0.05%
2019/09/05	25	52.04	12	51.88	51.80	13	1,994	0.65%
2019/09/04	29	51.48	18	51.36	51.70	11	1,959	0.56%
2019/09/03	10	51.46	32	51.04	50.80	-22	1,935	-1.14%
2019/09/02	6	51.20	7	51.49	51.50	-1	1,913	-0.05%
2019/08/30	32	51.52	10	51.47	50.90	22	1,883	1.17%
2019/08/29	10	51.15	6	51.03	51.30	4	1,798	0.22%
2019/08/28	7	49.74	2	49.83	49.60	5	1,747	0.29%
2019/08/27	7	50.79	7	50.69	49.95	0	1,732	0.00%
2019/08/26	13	50.14	9	50.13	49.90	4	1,703	0.23%
2019/08/23	18	50.52	17	50.62	50.80	1	1,647	0.06%
2019/08/22	1	49.45	1	49.35	49.30	0	1,548	0.00%
2019/08/21	4	49.41	2	49.35	49.30	2	1,529	0.13%
2019/08/20	6	49.36	3	49.50	49.50	3	1,515	0.20%
2019/08/16	1	47.30	4	47.46	47.50	-3	1,457	-0.21%
2019/08/15	4	46.45	3	46.45	46.20	1	1,443	0.07%
2019/08/14	2	47.10	4	46.95	46.95	-2	1,443	-0.14%
2019/08/13	0	0.00	1	46.30	45.80	-1	1,430	-0.07%
2019/08/12	2	46.55	3	46.60	46.30	-1	1,429	-0.07%
2019/08/08	0	0.00	6	47.97	48.30	-6	1,416	-0.42%
2019/08/07	4	47.61	1	48.10	47.00	3	1,402	0.21%
2019/08/06	2	47.33	0	0.00	47.80	2	1,405	0.14%
2019/08/05	2	47.65	0	0.00	47.30	2	1,407	0.14%
2019/08/02	4	47.76	0	0.00	47.30	4	1,407	0.28%
2019/08/01	3	49.30	5	49.21	49.45	-2	1,378	-0.15%
2019/07/31	10	50.34	1	50.20	49.70	9	1,375	0.65%
2019/07/30	43	53.44	53	53.01	52.00	-10	1,298	-0.77%
2019/07/29	1	51.50	0	0.00	51.80	1	1,175	0.09%
2019/07/26	2	51.05	2	51.15	51.30	0	1,160	0.00%
2019/07/25	0	0.00	3	51.90	51.90	-3	1,136	-0.26%
2019/07/24	4	51.23	2	51.45	51.70	2	1,129	0.18%
2019/07/23	0	0.00	3	51.03	50.40	-3	1,132	-0.26%
2019/07/22	3	50.90	7	51.27	51.00	-4	1,122	-0.36%
2019/07/19	10	50.83	11	51.09	51.20	-1	1,111	-0.09%
2019/07/17	0	0.00	2	49.65	49.55	-2	1,067	-0.19%
2019/07/16	6	50.00	0	0.00	49.95	6	1,086	0.55%
2019/07/15	0	0.00	4	50.30	50.60	-4	1,094	-0.37%
2019/07/12	5	50.30	4	50.18	50.10	1	1,104	0.09%
2019/07/11	37	50.44	6	49.90	50.30	31	1,112	2.79%
2019/07/10	11	49.38	3	49.55	49.60	8	1,085	0.74%
2019/07/09	3	47.87	21	47.71	47.20	-18	1,049	-1.71%
2019/07/08	4	48.43	4	47.95	47.95	0	1,062	0.00%
2019/07/05	1	48.20	2	48.25	48.20	-1	1,087	-0.09%
2019/07/04	2	48.38	6	48.20	48.50	-4	1,129	-0.35%
2019/07/03	3	47.00	1	47.00	47.00	2	1,106	0.18%
2019/07/02	0	0.00	1	47.60	48.20	-1	1,135	-0.09%
2019/07/01	16	47.60	6	47.38	48.00	10	1,149	0.87%
2019/06/28	1	45.15	0	0.00	45.15	1	1,140	0.09%
2019/06/26	1	45.45	6	45.38	45.65	-5	1,172	-0.43%
2019/06/25	11	45.82	3	46.03	45.45	8	1,212	0.66%
2019/06/24	1	45.60	8	45.34	45.80	-7	1,230	-0.57%
2019/06/21	10	46.44	5	46.03	45.65	5	1,287	0.39%
2019/06/20	5	45.35	5	45.46	45.60	0	1,281	0.00%
2019/06/19	3	43.95	1	43.75	44.00	2	1,386	0.14%
2019/06/18	0	0.00	18	43.44	43.30	-18	1,482	-1.21%
2019/06/17	0	0.00	22	43.44	43.40	-22	1,560	-1.41%
2019/06/14	5	44.80	4	45.08	44.10	1	1,784	0.06%
2019/06/12	2	44.40	4	44.08	44.35	-2	1,849	-0.11%
2019/06/11	3	44.12	0	0.00	44.25	3	1,861	0.16%
2019/06/10	13	43.48	2	43.30	43.25	11	1,856	0.59%
2019/06/06	4	43.30	0	0.00	42.85	4	1,900	0.21%
2019/06/05	1	44.10	5	44.36	44.10	-4	1,899	-0.21%
2019/06/04	3	44.02	3	44.37	43.60	0	1,912	0.00%
2019/05/31	1	44.45	17	44.19	44.35	-16	1,935	-0.83%
2019/05/30	10	42.96	11	42.73	43.00	-1	1,960	-0.05%
2019/05/29	11	42.99	4	43.29	42.60	7	1,960	0.36%
2019/05/28	2	44.15	0	0.00	44.05	2	1,972	0.10%
2019/05/27	10	44.78	3	44.03	44.05	7	2,027	0.35%
2019/05/24	10	45.00	1	45.10	45.60	9	2,048	0.44%
2019/05/23	5	45.77	13	46.57	44.50	-8	2,126	-0.38%
2019/05/21	1	43.90	1	43.80	45.75	0	2,226	0.00%
2019/05/20	1	45.30	5	44.21	44.20	-4	2,230	-0.18%
2019/05/17	1	45.05	2	44.98	45.00	-1	2,251	-0.04%
2019/05/16	1	46.35	6	46.00	45.00	-5	2,308	-0.22%
2019/05/15	3	47.07	1	46.80	46.80	2	2,358	0.08%
2019/05/14	6	46.45	11	46.08	46.60	-5	2,434	-0.21%
2019/05/13	9	47.48	6	47.37	46.60	3	2,476	0.12%
2019/05/10	2	47.63	4	47.23	47.95	-2	2,492	-0.08%
2019/05/09	16	47.33	17	47.57	47.15	-1	2,493	-0.04%
2019/05/08	3	48.02	9	47.95	48.30	-6	2,497	-0.24%
2019/05/07	4	49.10	17	48.57	48.95	-13	2,495	-0.52%
2019/05/06	13	48.29	3	48.02	48.00	10	2,520	0.40%
2019/05/03	2	49.25	5	49.30	50.20	-3	2,542	-0.12%
2019/04/30	5	48.63	2	48.58	49.00	3	2,609	0.11%
2019/04/29	15	49.04	10	48.52	48.10	5	2,845	0.18%
2019/04/26	2	50.80	2	50.70	50.80	0	2,894	0.00%
2019/04/25	0	0.00	1	51.70	51.40	-1	2,978	-0.03%
2019/04/24	10	51.96	0	0.00	51.20	10	3,042	0.33%
2019/04/23	2	51.75	1	52.00	51.90	1	3,045	0.03%
2019/04/22	8	52.18	14	52.37	52.70	-6	3,037	-0.20%
2019/04/19	2	51.25	1	51.70	50.80	1	3,017	0.03%
2019/04/17	16	51.63	2	51.55	51.40	14	3,023	0.46%
2019/04/16	3	50.73	7	50.76	51.00	-4	3,014	-0.13%
2019/04/15	6	51.07	4	51.00	51.00	2	2,996	0.07%
2019/04/12	6	51.53	6	51.68	50.90	0	2,998	0.00%
2019/04/11	10	52.40	2	53.50	52.30	8	2,988	0.27%
2019/04/10	41	55.04	18	54.59	54.00	23	2,958	0.78%
2019/04/09	5	53.74	7	53.90	53.90	-2	2,891	-0.07%
2019/04/08	13	53.27	9	53.43	53.40	4	2,873	0.14%
2019/04/03	1	52.40	5	52.38	52.70	-4	2,836	-0.14%
2019/04/02	5	51.90	2	52.50	51.80	3	2,817	0.11%
2019/04/01	3	51.80	2	51.60	51.90	1	2,802	0.04%
2019/03/29	5	51.90	1	51.80	51.80	4	2,776	0.14%
2019/03/28	6	51.92	7	51.51	51.40	-1	2,767	-0.04%
2019/03/27	4	51.58	4	51.88	51.90	0	2,734	0.00%
2019/03/26	15	52.35	15	52.46	52.00	0	2,714	0.00%
2019/03/25	6	51.25	10	51.34	51.00	-4	2,657	-0.15%
2019/03/22	36	54.35	47	53.66	52.50	-11	2,627	-0.42%
2019/03/21	14	53.61	24	53.53	53.60	-10	2,509	-0.40%
2019/03/20	28	52.62	20	51.71	53.00	8	2,412	0.33%
2019/03/19	72	51.87	90	51.75	51.90	-18	2,367	-0.76%
2019/03/18	2	49.30	5	48.81	49.20	-3	2,145	-0.14%
2019/03/15	6	48.50	1	48.50	48.25	5	2,131	0.23%
2019/03/14	5	48.54	5	48.19	48.00	0	2,126	0.00%
2019/03/13	3	48.30	2	48.15	48.30	1	2,142	0.05%
2019/03/12	3	48.50	1	48.40	48.10	2	2,173	0.09%
2019/03/11	1	47.50	0	0.00	47.35	1	2,153	0.05%
2019/03/08	2	46.55	14	46.64	46.90	-12	2,208	-0.54%
2019/03/06	1	48.00	30	48.13	48.10	-29	2,397	-1.21%
2019/03/05	2	48.38	2	48.43	48.30	0	2,490	0.00%
2019/03/04	1	47.50	2	47.75	47.90	-1	2,501	-0.04%
2019/02/27	5	47.45	1	47.50	47.35	4	2,509	0.16%
2019/02/26	12	48.56	5	48.72	48.10	7	2,515	0.28%
2019/02/25	2	48.38	1	48.25	48.15	1	2,509	0.04%
2019/02/22	12	48.87	16	48.93	48.45	-4	2,497	-0.16%
2019/02/21	29	49.04	5	48.82	49.80	24	2,425	0.99%
2019/02/20	1	47.25	2	47.15	47.60	-1	2,324	-0.04%
2019/02/19	2	46.85	2	46.90	46.80	0	2,312	0.00%
2019/02/18	0	0.00	3	47.50	46.60	-3	2,297	-0.13%
2019/02/15	12	49.02	6	48.99	47.35	6	2,274	0.26%
2019/02/14	8	47.89	1	47.70	48.35	7	2,210	0.32%
2019/02/13	11	48.25	5	48.74	48.60	6	2,158	0.28%
2019/02/12	3	46.70	7	46.97	47.45	-4	2,079	-0.19%
2019/02/11	5	45.80	2	46.40	45.60	3	2,032	0.15%
2019/01/30	1	46.65	0	0.00	46.10	1	2,009	0.05%
2019/01/29	1	47.15	1	46.70	46.50	0	2,013	0.00%
2019/01/28	1	47.60	1	47.85	47.75	0	2,005	0.00%
2019/01/25	1	48.10	2	48.20	47.50	-1	2,017	-0.05%
2019/01/24	3	47.80	5	47.96	47.50	-2	1,998	-0.10%
2019/01/23	1	46.65	26	46.67	46.90	-25	1,972	-1.27%
2019/01/22	20	47.22	23	47.41	47.50	-3	1,954	-0.15%
2019/01/21	93	48.74	73	48.96	48.15	20	1,914	1.04%
2019/01/18	14	46.16	35	45.91	46.80	-21	1,678	-1.25%
2019/01/17	30	44.87	58	46.15	44.00	-28	1,608	-1.74%
2019/01/16	44	44.61	30	44.39	45.20	14	1,529	0.92%
2019/01/15	20	41.46	7	41.56	41.85	13	1,464	0.89%
2019/01/14	7	41.74	3	41.58	41.05	4	1,479	0.27%
2019/01/11	8	41.93	2	41.55	41.75	6	1,492	0.40%
2019/01/10	9	42.14	4	42.19	41.95	5	1,493	0.33%
2019/01/09	8	41.55	5	42.10	42.20	3	1,493	0.20%
2019/01/08	3	40.60	6	39.83	40.65	-3	1,472	-0.20%
2019/01/07	0	0.00	1	39.50	39.30	-1	1,484	-0.07%
2019/01/04	23	38.31	18	37.72	38.75	5	1,520	0.33%
2019/01/03	8	38.14	15	38.12	37.80	-7	1,530	-0.46%
2019/01/02	2	39.55	2	40.10	39.35	0	1,530	0.00%
2018/12/28	3	39.75	5	39.87	39.70	-2	1,539	-0.13%
2018/12/27	1	40.25	0	0.00	39.80	1	1,556	0.06%
2018/12/26	1	41.05	1	40.70	39.60	0	1,571	0.00%
2018/12/25	5	40.50	6	40.35	40.50	-1	1,577	-0.06%
2018/12/22	0	0.00	1	40.05	40.35	-1	1,565	-0.06%
2018/12/21	0	0.00	9	39.44	39.90	-9	1,572	-0.57%
2018/12/20	5	39.20	2	39.80	39.20	3	1,569	0.19%
2018/12/18	1	41.25	0	0.00	41.00	1	1,578	0.06%
2018/12/14	1	41.90	1	41.40	41.40	0	1,594	0.00%
2018/12/13	6	42.48	4	42.50	42.50	2	1,606	0.12%
2018/12/12	6	42.82	6	43.03	42.90	0	1,618	0.00%
2018/12/11	4	41.74	6	41.99	42.05	-2	1,607	-0.12%
2018/12/10	3	41.40	11	40.36	41.00	-8	1,629	-0.49%
2018/12/07	23	43.23	15	43.00	42.80	8	1,620	0.49%
2018/12/06	9	43.36	5	45.81	43.80	4	1,620	0.25%
2018/12/05	10	45.98	2	47.28	45.90	8	1,601	0.50%
2018/12/04	11	48.76	8	48.64	48.30	3	1,574	0.19%
2018/12/03	26	48.98	16	48.73	48.45	10	1,569	0.64%
2018/11/30	10	48.15	21	48.11	48.45	-11	1,534	-0.72%
2018/11/29	17	47.75	30	48.00	49.20	-13	1,471	-0.88%
2018/11/28	49	44.51	26	44.02	45.40	23	1,334	1.72%
2018/11/27	10	40.91	5	40.19	41.55	5	1,233	0.41%
2018/11/26	1	39.45	1	39.85	39.70	0	1,199	0.00%
2018/11/23	20	39.10	21	38.25	38.25	-1	1,185	-0.08%
2018/11/22	18	39.84	5	40.15	39.25	13	1,166	1.11%
2018/11/20	0	0.00	1	38.30	37.90	-1	1,124	-0.09%
2018/11/16	1	37.10	2	36.20	37.00	-1	1,121	-0.09%
2018/11/15	1	35.95	0	0.00	36.10	1	1,137	0.09%
2018/11/09	0	0.00	17	36.99	37.10	-17	1,252	-1.36%
2018/11/08	0	0.00	6	37.90	37.40	-6	1,262	-0.48%
2018/11/07	0	0.00	13	36.80	37.90	-13	1,267	-1.03%
2018/11/06	16	37.25	12	37.00	36.10	4	1,282	0.31%
2018/11/05	1	37.80	4	38.36	38.30	-3	1,284	-0.23%
2018/11/02	24	38.63	5	38.58	38.25	19	1,284	1.48%
2018/11/01	1	37.30	1	37.90	37.70	0	1,268	0.00%
2018/10/31	18	34.92	0	0.00	36.45	18	1,261	1.43%
2018/10/26	0	0.00	2	34.80	33.60	-2	1,251	-0.16%
2018/10/24	3	35.97	4	35.99	36.25	-1	1,284	-0.08%
2018/10/23	4	38.04	19	37.83	36.85	-15	1,309	-1.15%
2018/10/22	3	39.08	4	38.85	39.20	-1	1,338	-0.07%
2018/10/19	7	36.56	5	36.58	39.50	2	1,313	0.15%
2018/10/18	1	36.35	2	36.60	37.00	-1	1,297	-0.08%
2018/10/17	1	36.20	1	36.65	36.10	0	1,286	0.00%
2018/10/16	1	35.90	1	36.65	35.80	0	1,282	0.00%
2018/10/15	4	35.53	6	35.28	35.75	-2	1,276	-0.16%
2018/10/12	5	34.03	5	34.72	34.85	0	1,281	0.00%
2018/10/11	6	34.50	0	0.00	34.50	6	1,246	0.48%
2018/10/09	1	38.20	0	0.00	38.30	1	1,228	0.08%
2018/10/08	3	38.40	14	39.75	40.10	-11	1,222	-0.90%
2018/10/05	3	39.85	2	39.10	39.30	1	1,232	0.08%
2018/10/04	3	41.93	0	0.00	41.20	3	1,220	0.25%
2018/10/03	2	44.25	2	42.95	42.80	0	1,210	0.00%
2018/10/02	1	44.90	0	0.00	44.60	1	1,206	0.08%
2018/09/26	5	44.91	0	0.00	44.80	5	1,231	0.41%
2018/09/25	2	45.38	2	45.55	45.35	0	1,243	0.00%
2018/09/21	1	43.55	3	43.88	44.20	-2	1,243	-0.16%
2018/09/20	1	43.80	5	44.50	43.80	-4	1,259	-0.32%
2018/09/19	2	44.95	5	44.74	44.65	-3	1,257	-0.24%
2018/09/18	1	43.80	2	43.93	43.40	-1	1,254	-0.08%
2018/09/17	3	44.77	2	44.93	45.00	1	1,250	0.08%
2018/09/14	5	45.23	2	45.65	45.75	3	1,246	0.24%
2018/09/13	1	45.05	1	45.25	45.00	0	1,225	0.00%
2018/09/12	2	45.10	5	45.20	44.35	-3	1,221	-0.25%
2018/09/11	2	47.48	2	47.73	47.20	0	1,208	0.00%
2018/09/10	1	48.10	1	49.50	47.20	0	1,207	0.00%
2018/09/07	4	49.90	3	50.23	49.60	1	1,222	0.08%
2018/09/06	6	51.93	1	51.90	51.50	5	1,225	0.41%
2018/09/05	5	54.48	0	0.00	53.60	5	1,249	0.40%
2018/09/04	1	53.80	0	0.00	54.70	1	1,316	0.08%
2018/09/03	1	56.00	2	55.20	54.60	-1	1,357	-0.07%
2018/08/31	2	55.95	10	54.88	56.20	-8	1,418	-0.56%
2018/08/30	1	54.60	2	54.70	54.60	-1	1,445	-0.07%
2018/08/29	2	54.55	2	54.70	54.40	0	1,501	0.00%
2018/08/28	2	54.55	1	54.60	54.80	1	1,568	0.06%
2018/08/27	1	53.40	3	53.37	53.50	-2	1,596	-0.13%
2018/08/24	5	51.66	2	51.80	52.40	3	1,617	0.19%
2018/08/23	7	51.91	6	52.00	52.00	1	1,705	0.06%
2018/08/22	19	51.92	0	0.00	51.50	19	1,742	1.09%
2018/08/21	23	50.44	35	50.32	51.20	-12	1,803	-0.67%
2018/08/20	6	54.07	55	52.90	51.80	-49	1,809	-2.71%
2018/08/17	1	58.50	14	58.11	57.30	-13	1,770	-0.73%
2018/08/16	1	58.60	0	0.00	58.70	1	1,788	0.06%
2018/08/15	1	58.20	2	59.10	59.20	-1	1,797	-0.06%
2018/08/14	7	57.91	4	58.48	59.00	3	1,820	0.16%
2018/08/13	18	58.08	20	57.73	57.40	-2	1,832	-0.11%
2018/08/10	21	62.15	0	0.00	62.50	21	1,825	1.15%
2018/08/09	11	62.45	7	62.51	62.40	4	1,855	0.22%
2018/08/07	7	62.77	1	62.70	62.50	6	1,932	0.31%
2018/08/06	1	62.90	0	0.00	62.90	1	1,973	0.05%
2018/08/03	2	62.70	10	62.88	63.30	-8	2,012	-0.40%
2018/08/02	3	62.90	1	62.60	62.30	2	2,034	0.10%
2018/08/01	1	63.70	6	62.82	64.00	-5	2,059	-0.24%
2018/07/31	13	62.06	11	62.25	61.70	2	2,068	0.10%
2018/07/30	10	63.55	3	63.47	63.00	7	2,067	0.34%
2018/07/27	14	62.71	28	63.38	63.40	-14	2,066	-0.68%
2018/07/25	1	61.30	0	0.00	61.40	1	2,109	0.05%
2018/07/24	0	0.00	3	60.57	60.60	-3	2,121	-0.14%
2018/07/23	10	59.90	12	60.03	59.90	-2	2,153	-0.09%
2018/07/20	20	61.60	8	60.83	61.20	12	2,191	0.55%
2018/07/19	11	62.61	2	62.05	61.50	9	2,250	0.40%
2018/07/18	2	60.60	2	60.80	61.00	0	2,270	0.00%
2018/07/17	1	60.50	4	60.78	60.60	-3	2,338	-0.13%
2018/07/16	1	60.40	2	60.80	60.50	-1	2,381	-0.04%
2018/07/13	10	61.26	1	62.50	60.50	9	2,407	0.37%
2018/07/12	1	60.50	5	60.48	60.40	-4	2,422	-0.17%
2018/07/11	3	60.40	0	0.00	59.90	3	2,429	0.12%
2018/07/09	2	60.60	0	0.00	60.40	2	2,458	0.08%
2018/07/06	0	0.00	1	60.10	60.60	-1	2,477	-0.04%
2018/07/05	2	59.75	4	59.95	59.50	-2	2,490	-0.08%
2018/07/04	1	60.30	1	60.50	59.40	0	2,503	0.00%
2018/07/03	4	61.88	0	0.00	60.20	4	2,496	0.16%
2018/07/02	7	62.31	7	63.33	62.90	0	2,495	0.00%
2018/06/29	27	62.16	3	62.57	63.00	24	2,509	0.96%
2018/06/28	1	60.90	6	60.42	60.00	-5	2,495	-0.20%
2018/06/27	0	0.00	8	61.54	61.30	-8	2,515	-0.32%
2018/06/25	2	63.40	1	63.00	63.00	1	2,522	0.04%
2018/06/22	3	65.43	2	66.10	65.40	1	2,528	0.04%
2018/06/21	1	65.10	5	66.20	66.80	-4	2,545	-0.16%
2018/06/20	7	64.93	11	64.05	64.50	-4	2,572	-0.16%
2018/06/19	0	0.00	8	66.28	65.00	-8	2,600	-0.31%
2018/06/15	3	68.03	9	67.48	66.90	-6	2,621	-0.23%
2018/06/14	13	69.27	14	68.96	68.50	-1	2,611	-0.04%
2018/06/13	21	70.68	11	70.50	69.10	10	2,624	0.38%
2018/06/12	17	70.94	7	71.23	70.70	10	2,696	0.37%
2018/06/11	56	69.74	8	69.69	71.00	48	2,816	1.70%
2018/06/08	4	68.73	6	69.35	69.00	-2	2,833	-0.07%
2018/06/07	9	68.44	13	68.67	68.60	-4	2,822	-0.14%
2018/06/06	10	68.24	31	68.53	68.50	-21	2,878	-0.73%
2018/06/05	8	68.84	7	68.76	67.70	1	2,852	0.04%
2018/06/04	17	67.88	5	66.44	67.40	12	2,807	0.43%
2018/06/01	10	65.25	11	66.02	65.40	-1	2,806	-0.04%
2018/05/31	8	67.69	9	67.53	66.60	-1	2,799	-0.04%
2018/05/30	2	63.30	3	63.90	65.20	-1	2,739	-0.04%
2018/05/29	13	65.18	17	65.45	65.20	-4	2,724	-0.15%
2018/05/28	13	62.64	9	62.96	64.00	4	2,688	0.15%
2018/05/25	7	60.89	9	61.28	61.20	-2	2,701	-0.07%
2018/05/24	9	60.63	2	60.95	60.30	7	2,943	0.24%
2018/05/23	2	59.70	4	59.83	59.50	-2	2,988	-0.07%
2018/05/22	10	61.00	25	60.48	60.20	-15	3,062	-0.49%
2018/05/21	0	0.00	2	60.10	61.20	-2	3,092	-0.06%
2018/05/18	13	59.79	7	59.67	59.50	6	3,116	0.19%
2018/05/17	30	60.75	9	60.62	60.00	21	3,163	0.66%
2018/05/16	5	60.24	4	60.05	61.90	1	3,175	0.03%
2018/05/15	6	58.90	7	59.29	58.90	-1	3,205	-0.03%
2018/05/14	1	60.50	4	59.18	60.20	-3	3,291	-0.09%
2018/05/11	3	59.10	11	59.01	59.30	-8	3,337	-0.24%
2018/05/10	55	58.58	51	57.99	58.80	4	3,370	0.12%
2018/05/09	8	57.73	8	57.41	56.90	0	3,412	0.00%
2018/05/08	6	58.07	3	57.40	58.10	3	3,484	0.09%
2018/05/07	2	56.00	1	55.60	57.30	1	3,824	0.03%
2018/05/04	2	55.10	5	55.02	55.30	-3	4,058	-0.07%
2018/05/03	2	55.35	2	55.90	56.10	0	4,106	0.00%
2018/05/02	0	0.00	1	54.80	54.10	-1	4,069	-0.02%
2018/04/27	4	56.00	6	54.75	55.70	-2	4,058	-0.05%
2018/04/26	1	58.90	6	57.73	55.60	-5	4,058	-0.12%
2018/04/25	9	58.01	5	57.00	58.00	4	4,114	0.10%
2018/04/24	7	54.97	3	55.67	54.70	4	4,081	0.10%
2018/04/23	5	58.36	48	59.36	57.00	-43	4,040	-1.06%
2018/04/20	3	61.17	10	62.53	60.60	-7	3,983	-0.18%
2018/04/19	12	63.63	6	63.68	63.20	6	3,962	0.15%
2018/04/18	11	65.99	12	64.13	63.90	-1	3,956	-0.03%
2018/04/17	17	66.57	15	66.78	66.40	2	3,924	0.05%
2018/04/16	23	66.22	2	66.95	66.40	21	3,932	0.53%
2018/04/13	1	67.60	6	67.08	67.00	-5	3,916	-0.13%
2018/04/12	7	68.23	8	68.21	68.00	-1	3,925	-0.03%
2018/04/11	0	0.00	1	68.20	69.00	-1	3,939	-0.03%
2018/04/10	6	70.65	6	70.77	69.60	0	4,012	0.00%
2018/04/09	10	69.79	2	69.75	71.40	8	4,022	0.20%
2018/04/03	2	68.30	4	68.48	69.30	-2	4,036	-0.05%
2018/04/02	6	69.87	12	70.43	69.60	-6	4,060	-0.15%
2018/03/31	5	71.84	5	71.80	71.40	0	4,047	0.00%
2018/03/30	11	71.54	2	72.10	71.20	9	4,050	0.22%
2018/03/29	19	71.98	2	72.35	70.70	17	4,055	0.42%
2018/03/28	5	71.56	22	71.48	71.30	-17	4,043	-0.42%
2018/03/27	2	72.25	3	72.20	71.90	-1	4,091	-0.02%
2018/03/26	33	71.31	4	71.65	71.30	29	4,127	0.70%
2018/03/23	7	72.14	15	71.86	72.00	-8	4,123	-0.19%
2018/03/22	5	75.00	6	76.00	74.00	-1	4,101	-0.02%
2018/03/21	9	75.19	7	74.97	74.50	2	4,083	0.05%
2018/03/20	14	74.28	4	74.65	74.10	10	4,067	0.25%
2018/03/19	18	75.02	19	75.33	75.40	-1	4,087	-0.02%
2018/03/16	30	76.09	27	76.41	75.10	3	4,081	0.07%
2018/03/15	53	76.13	40	75.96	76.70	13	3,974	0.33%
2018/03/14	8	73.58	11	74.20	72.90	-3	3,800	-0.08%
2018/03/13	2	73.05	1	74.00	74.00	1	3,780	0.03%
2018/03/12	8	73.11	10	73.26	72.90	-2	3,782	-0.05%
2018/03/09	2	70.40	16	69.73	71.00	-14	3,731	-0.38%
2018/03/08	3	69.97	2	69.65	70.10	1	3,757	0.03%
2018/03/07	0	0.00	17	70.78	69.80	-17	3,746	-0.45%
2018/03/06	2	72.10	1	73.30	72.00	1	3,766	0.03%
2018/03/05	13	72.54	11	71.95	71.80	2	3,774	0.05%
2018/03/02	12	72.26	13	72.68	72.60	-1	3,786	-0.03%
2018/03/01	11	73.42	12	73.28	73.50	-1	3,786	-0.03%
2018/02/27	30	75.17	21	73.46	73.00	9	3,792	0.24%
2018/02/26	104	75.24	117	76.04	74.30	-13	3,813	-0.34%	大買/大賣/
2018/02/23	28	72.94	49	73.15	72.50	-21	3,599	-0.58%
2018/02/22	23	72.13	20	72.39	72.00	3	3,588	0.08%
2018/02/21	15	70.74	15	71.27	70.90	0	3,585	0.00%
2018/02/12	29	69.61	24	68.86	67.80	5	3,546	0.14%
2018/02/09	29	67.07	24	69.63	70.20	5	3,523	0.14%
2018/02/08	33	70.46	40	70.60	70.30	-7	3,476	-0.20%
2018/02/07	27	70.50	23	70.47	70.00	4	3,452	0.12%
2018/02/06	53	70.02	36	68.90	67.40	17	3,403	0.50%
2018/02/05	13	71.16	9	73.42	73.70	4	3,340	0.12%
2018/02/02	19	72.47	18	72.47	71.60	1	3,287	0.03%
2018/02/01	43	75.83	43	75.08	74.30	0	3,291	0.00%
2018/01/31	34	75.28	34	75.67	76.10	0	3,304	0.00%
2018/01/30	153	77.22	129	76.97	75.30	24	3,489	0.69%	大買/大賣/
2018/01/29	64	73.60	46	73.71	75.70	18	3,226	0.56%
2018/01/26	4	69.18	9	67.57	68.90	-5	3,025	-0.17%
2018/01/25	2	65.80	5	65.80	65.50	-3	3,039	-0.10%
2018/01/24	15	65.95	6	65.72	65.70	9	3,137	0.29%
2018/01/23	2	66.25	3	66.23	65.80	-1	3,186	-0.03%
2018/01/22	5	66.14	9	67.14	66.20	-4	3,276	-0.12%
2018/01/19	26	69.07	14	68.83	67.20	12	3,328	0.36%
2018/01/18	5	67.00	5	68.10	68.10	0	3,280	0.00%
2018/01/17	2	66.80	1	66.30	66.20	1	3,387	0.03%
2018/01/15	0	0.00	3	67.27	67.30	-3	3,555	-0.08%
2018/01/12	1	66.50	7	66.13	65.90	-6	3,677	-0.16%
2018/01/11	1	63.80	10	63.88	64.20	-9	3,922	-0.23%
2018/01/10	4	63.20	2	63.85	63.40	2	4,100	0.05%
2018/01/09	0	0.00	41	65.17	65.00	-41	4,237	-0.97%
2018/01/08	6	67.22	3	67.10	65.00	3	4,420	0.07%
2018/01/05	16	67.12	14	67.58	67.40	2	4,639	0.04%
2018/01/04	6	67.88	18	66.29	67.70	-12	4,687	-0.26%
2018/01/03	3	64.97	2	65.20	64.50	1	4,610	0.02%
2018/01/02	5	63.52	3	63.53	64.10	2	4,629	0.04%