元大台灣50正2 (00631L)-台新券商分點個股進出

台股 » 個股 » 元大台灣50正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50正2

(00631L)

可現股當沖

股價
232.5
漲跌
▼3.7
漲幅
-1.57%
成交量
5,054張
產業
上市0.00%
302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

元大台灣50正2 (00631L)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	324.5	237.51	135	236.41	236.20	189.5	6,329	2.99%	大買/大賣/鉅額交易
2024/11/19	152.1	235.07	164.9	236.06	238.40	-12.8	6,318	-0.20%	大買/大賣/
2024/11/18	135.3	233.50	65.3	233.36	232.10	70.1	6,303	1.11%	大買/
2024/11/15	41	236.37	36.2	237.51	238.00	4.8	6,275	0.08%
2024/11/14	97.7	234.99	53	235.98	234.10	44.6	6,319	0.71%
2024/11/13	57.3	239.40	122.5	239.11	238.50	-65.1	6,264	-1.04%	大賣/
2024/11/12	130.7	243.58	141.3	242.83	239.70	-10.6	6,331	-0.17%	大買/大賣/
2024/11/11	55.7	250.53	96.5	250.32	253.65	-40.8	6,254	-0.65%
2024/11/08	200.8	255.99	63.7	255.04	254.15	137.2	6,267	2.19%	大買/鉅額交易
2024/11/07	70.8	249.56	87.6	250.65	251.65	-16.8	6,366	-0.26%
2024/11/06	54.4	246.32	87.5	247.55	246.75	-33.1	6,420	-0.52%
2024/11/05	21	239.82	43.7	241.41	243.00	-22.8	6,531	-0.35%
2024/11/04	57.2	238.23	33.9	240.28	241.95	23.2	6,915	0.34%
2024/11/01	88.9	232.48	50.3	231.18	236.65	38.6	7,377	0.52%
2024/10/30	24.5	240.93	19.7	242.43	239.05	4.8	7,500	0.06%
2024/10/29	218.4	238.42	160.5	238.64	240.00	58	7,549	0.77%	大買/大賣/
2024/10/28	31	249.93	148.9	251.38	248.35	-117.9	7,413	-1.59%	大賣/鉅額交易
2024/10/25	30.3	249.93	45.2	249.20	250.50	-14.9	7,449	-0.20%
2024/10/24	56.8	248.41	45.6	248.04	246.90	11.2	7,499	0.15%
2024/10/23	61.8	250.18	15.7	250.32	249.70	46.1	7,587	0.61%
2024/10/22	178.1	251.67	17.1	252.14	253.50	160.9	7,613	2.11%	大買/鉅額交易
2024/10/21	32.4	256.19	47.2	256.87	254.20	-14.8	7,764	-0.19%
2024/10/18	53.6	255.81	295.8	256.19	253.90	-242.2	7,866	-3.08%	大賣/鉅額交易
2024/10/17	48	244.05	26.9	245.10	245.10	21.1	7,807	0.27%
2024/10/16	98.2	242.64	34.4	244.02	243.50	63.8	7,820	0.82%
2024/10/15	35.9	248.46	63.9	249.32	249.40	-28.1	7,771	-0.36%
2024/10/14	63.9	240.49	43	242.42	243.05	20.9	7,732	0.27%
2024/10/11	43.9	241.57	110.2	241.92	241.55	-66.3	7,800	-0.85%	大賣/
2024/10/09	57.7	238.22	53.5	238.35	236.00	4.2	7,784	0.05%
2024/10/08	71.7	233.18	23.8	233.62	233.90	47.9	7,766	0.62%
2024/10/07	67.7	236.63	78	236.04	238.20	-10.3	7,799	-0.13%
2024/10/04	95.8	229.60	31.9	229.92	228.10	63.9	7,743	0.83%
2024/10/01	28.9	230.20	99.5	230.19	230.00	-70.5	7,712	-0.91%
2024/09/30	106.1	234.20	237.7	236.13	228.95	-131.6	7,713	-1.71%	大買/大賣/鉅額交易
2024/09/27	83.6	243.22	105.5	243.98	241.50	-21.9	7,539	-0.29%	大賣/
2024/09/26	34.7	242.41	105.7	242.55	241.80	-70.9	7,511	-0.94%	大賣/
2024/09/25	83.2	238.74	103.9	238.97	239.20	-20.7	7,495	-0.28%	大賣/
2024/09/24	77.6	228.84	68	229.04	232.25	9.6	7,453	0.13%
2024/09/23	86.8	228.68	44	228.70	229.20	42.8	7,411	0.58%
2024/09/20	54.6	228.97	105.7	228.74	226.05	-51.1	7,435	-0.69%	大賣/
2024/09/19	103.5	219.30	110	219.16	223.35	-6.5	7,418	-0.09%	大買/大賣/
2024/09/18	70.3	217.63	37.1	216.81	216.05	33.2	7,427	0.45%
2024/09/16	68	219.29	70.6	219.24	219.60	-2.6	7,416	-0.03%
2024/09/13	45	217.22	54.2	217.64	218.70	-9.2	7,404	-0.12%
2024/09/12	118.4	215.38	106.1	214.78	216.75	12.3	7,409	0.17%	大買/大賣/
2024/09/11	35.8	203.73	28.2	203.93	202.70	7.6	7,277	0.10%
2024/09/10	91.9	205.72	116	205.50	204.15	-24	7,232	-0.33%	大賣/
2024/09/09	172.6	202.54	78.3	202.55	205.05	94.3	7,129	1.32%	大買/
2024/09/06	56.3	208.15	88.7	209.68	210.65	-32.4	7,004	-0.46%
2024/09/05	80.5	207.51	147.1	209.14	205.65	-66.6	6,938	-0.96%	大賣/
2024/09/04	278	205.93	87.1	205.96	203.55	190.9	6,867	2.78%	大買/鉅額交易
2024/09/03	58.1	226.83	45.2	227.73	225.25	12.9	6,589	0.20%
2024/09/02	88.6	229.94	37.6	230.95	228.00	51.1	6,609	0.77%
2024/08/30	46.8	229.31	49.5	229.50	229.90	-2.7	6,580	-0.04%
2024/08/29	106.1	224.89	77.4	226.41	227.45	28.6	6,594	0.43%	大買/
2024/08/28	38.2	227.74	39.7	229.30	231.70	-1.4	6,535	-0.02%
2024/08/27	24	225.42	17	224.88	227.30	7	6,524	0.11%
2024/08/26	46	230.81	54.7	230.76	227.50	-8.7	6,540	-0.13%
2024/08/23	234.9	225.11	198.2	224.72	226.65	36.7	6,492	0.57%	大買/大賣/
2024/08/22	121.2	225.94	56.8	225.97	225.50	64.4	6,410	1.00%	大買/
2024/08/21	67.9	228.60	39.3	229.37	228.45	28.6	6,389	0.45%
2024/08/20	65.4	233.46	72.1	232.06	231.50	-6.7	6,350	-0.11%
2024/08/19	95	231.10	68.7	231.27	230.80	26.3	6,310	0.42%
2024/08/16	91.4	230.55	61.5	230.87	230.90	29.9	6,276	0.48%
2024/08/15	47.2	222.67	50.1	222.93	221.20	-2.9	6,187	-0.05%
2024/08/14	63.4	223.74	76	224.48	223.15	-12.6	6,159	-0.20%
2024/08/13	65.8	218.42	110.8	218.44	218.40	-45	6,018	-0.75%	大賣/
2024/08/12	112.8	217.64	104.2	218.32	217.00	8.7	5,962	0.15%	大買/大賣/
2024/08/09	111.5	211.93	122.7	211.96	211.70	-11.2	5,863	-0.19%	大買/大賣/
2024/08/08	129.3	200.68	104.3	201.21	200.35	25	5,663	0.44%	大買/大賣/
2024/08/07	117.5	206.39	97.4	205.40	209.30	20.1	5,473	0.37%	大買/
2024/08/06	267.1	192.10	577.2	193.74	194.00	-310.1	5,269	-5.88%	大買/大賣/鉅額交易
2024/08/05	875.1	188.89	379.4	185.78	176.90	495.7	4,795	10.34%	大買/大賣/鉅額交易
2024/08/02	292.4	223.23	59.5	222.55	219.00	232.9	4,276	5.45%	大買/鉅額交易
2024/08/01	47.3	241.58	34.8	241.62	242.00	12.5	4,045	0.31%
2024/07/31	52	232.27	27.7	233.63	233.95	24.2	3,976	0.61%
2024/07/30	59.1	228.31	51.6	229.07	234.10	7.5	3,936	0.19%
2024/07/29	44.6	235.61	80.3	234.93	233.50	-35.7	3,849	-0.93%
2024/07/26	179.1	230.62	51.9	230.89	231.65	127.2	3,789	3.36%	大買/鉅額交易
2024/07/23	53.8	244.33	166.5	244.76	247.40	-112.7	3,687	-3.05%	大賣/鉅額交易
2024/07/22	264.2	238.10	68.8	239.71	236.75	195.3	3,647	5.36%	大買/鉅額交易
2024/07/19	136.4	250.80	58.9	250.06	248.25	77.5	3,479	2.23%	大買/
2024/07/18	111.1	257.73	50.9	257.20	259.15	60.3	3,383	1.78%	大買/
2024/07/17	86.7	269.17	26.4	270.05	268.30	60.3	3,290	1.83%
2024/07/16	36.8	273.93	34.4	274.00	272.00	2.4	3,290	0.07%
2024/07/15	39.4	270.52	16.7	270.55	269.50	22.7	3,465	0.66%
2024/07/12	127.9	271.37	38.9	270.44	269.50	88.9	3,467	2.56%	大買/
2024/07/11	42.3	280.78	32.3	280.89	281.90	10	3,371	0.30%
2024/07/10	25.8	270.51	13.1	270.68	273.00	12.7	3,466	0.37%
2024/07/09	32.6	270.68	11.2	270.70	270.85	21.4	3,472	0.61%
2024/07/08	27.1	270.70	38.6	269.24	271.70	-11.5	3,385	-0.34%
2024/07/05	32	264.73	24.1	264.73	263.20	7.9	3,363	0.23%
2024/07/04	64.3	262.86	26.1	262.96	264.70	38.2	3,343	1.14%
2024/07/03	28.1	253.11	17.1	253.11	253.90	11	3,328	0.33%
2024/07/02	26.5	247.31	14.2	247.80	247.10	12.2	3,308	0.37%
2024/07/01	22.9	252.78	36.6	252.73	250.80	-13.7	3,290	-0.42%
2024/06/28	24.5	251.30	30.2	251.26	250.80	-5.6	3,261	-0.17%
2024/06/27	36.5	245.19	20.4	245.77	246.75	16.1	3,228	0.50%
2024/06/26	49.3	248.94	28.1	249.32	248.30	21.2	3,211	0.66%
2024/06/25	56.7	241.35	89.2	241.32	245.45	-32.5	3,178	-1.02%
2024/06/24	90	246.73	31.8	247.06	245.00	58.2	3,119	1.86%
2024/06/21	37.6	254.86	30.7	255.18	256.05	6.9	3,086	0.22%
2024/06/20	29.1	256.44	29.2	254.95	259.15	-0.1	3,047	0.00%
2024/06/19	71.1	252.21	54	250.41	253.95	17.1	3,053	0.56%
2024/06/18	39.2	243.32	16.3	243.33	244.15	22.9	3,033	0.76%
2024/06/17	39.5	237.39	18.9	237.31	237.10	20.6	3,035	0.68%
2024/06/14	19.2	235.80	31	235.16	237.10	-11.8	3,040	-0.39%
2024/06/13	54.7	234.65	30.6	233.87	234.20	24.1	3,023	0.80%
2024/06/12	35.4	225.36	16	226.20	228.10	19.4	3,010	0.65%
2024/06/11	17.5	224.13	11.4	224.89	223.05	6.2	3,002	0.21%
2024/06/07	21.7	223.81	13	223.63	223.70	8.7	2,987	0.29%
2024/06/06	33.2	224.70	38.7	224.47	224.45	-5.4	2,987	-0.18%
2024/06/05	30.7	213.94	15.9	214.83	215.50	14.8	2,937	0.50%
2024/06/04	69.3	214.80	16.2	214.63	213.40	53.1	2,959	1.80%
2024/06/03	29.5	218.62	16.8	219.10	219.55	12.8	2,942	0.43%
2024/05/31	44.4	214.80	12	213.46	212.10	32.4	2,914	1.11%
2024/05/30	48.1	215.95	35.4	216.24	214.30	12.7	2,884	0.44%
2024/05/29	48.1	222.91	9.3	223.37	221.95	38.8	2,838	1.37%
2024/05/28	22	225.41	15.5	225.73	226.50	6.5	2,799	0.23%
2024/05/27	18.2	224.16	18.8	223.46	224.55	-0.6	2,779	-0.02%
2024/05/24	19.9	217.76	15.1	217.70	218.95	4.8	2,756	0.18%
2024/05/23	29.8	218.86	19.3	219.50	219.55	10.5	2,740	0.38%
2024/05/22	31.9	217.64	31.6	218.18	218.70	0.3	2,739	0.01%
2024/05/21	24.3	211.78	9.8	212.16	212.45	14.6	2,716	0.54%
2024/05/20	18.1	213.02	12.2	212.49	213.25	5.9	2,709	0.22%
2024/05/17	5.5	213.61	7.6	213.69	213.35	-2	2,679	-0.08%
2024/05/16	30.1	215.64	18.9	216.16	214.15	11.1	2,677	0.42%
2024/05/15	40.1	211.86	65.7	211.94	211.40	-25.5	2,644	-0.97%
2024/05/14	12.9	205.73	15.1	206.09	207.05	-2.1	2,674	-0.08%
2024/05/13	8.2	204.78	5.7	204.98	204.30	2.5	2,685	0.09%
2024/05/10	15	201.40	13.7	201.10	202.65	1.3	2,689	0.05%
2024/05/09	4.6	200.14	9.6	201.04	199.55	-5	2,682	-0.19%
2024/05/08	8.7	200.15	7.8	200.87	201.20	0.9	2,714	0.03%
2024/05/07	9.9	199.15	23.6	200.56	200.05	-13.8	2,715	-0.51%
2024/05/06	7.2	199.13	12.3	199.37	198.85	-5.1	2,718	-0.19%
2024/05/03	24.2	195.50	23.7	194.78	194.00	0.5	2,719	0.02%
2024/05/02	23.1	193.25	12.3	193.48	193.10	10.8	2,712	0.40%
2024/04/30	8.4	197.12	13.7	197.56	196.35	-5.4	2,715	-0.20%
2024/04/29	26.2	197.01	27	196.87	197.50	-0.7	2,727	-0.03%
2024/04/26	9	190.71	51.7	190.90	190.60	-42.7	2,720	-1.57%
2024/04/25	41.1	185.64	23.5	185.27	185.00	17.7	2,764	0.64%
2024/04/24	20.6	189.53	30.8	188.57	190.95	-10.3	2,755	-0.37%
2024/04/23	28.3	181.81	33.1	181.67	181.70	-4.8	2,784	-0.17%
2024/04/22	45.4	180.14	39.4	179.37	178.45	6	2,808	0.21%
2024/04/19	216.7	180.26	90.9	180.32	179.00	125.8	2,767	4.54%	大買/鉅額交易
2024/04/18	13.5	192.30	29.7	193.32	194.35	-16.2	2,570	-0.63%
2024/04/17	59.7	191.01	38.5	190.77	192.10	21.3	2,560	0.83%
2024/04/16	113.9	189.49	67.1	188.38	187.50	46.8	2,556	1.83%	大買/
2024/04/15	50.4	199.70	21.8	199.31	199.15	28.6	2,437	1.17%
2024/04/12	8.7	203.72	4.1	204.00	204.05	4.6	2,423	0.19%
2024/04/11	29.1	203.26	4.4	203.07	203.80	24.6	2,422	1.02%
2024/04/10	20.4	206.17	2.7	205.71	205.65	17.7	2,415	0.73%
2024/04/09	27	205.44	34.9	203.23	206.30	-7.9	2,490	-0.32%
2024/04/08	5.6	198.40	23.6	198.09	198.30	-18	2,466	-0.73%
2024/04/03	23.9	196.23	0.5	198.40	196.55	23.4	2,470	0.95%
2024/04/02	10.5	197.83	24.4	197.89	199.20	-13.9	2,441	-0.57%
2024/04/01	14.9	194.92	6.8	196.21	194.55	8.1	2,481	0.33%
2024/03/29	9	194.21	6.9	194.01	194.70	2.1	2,491	0.08%
2024/03/28	11.3	192.99	6.2	193.71	193.45	5.1	2,490	0.21%
2024/03/27	7.7	193.46	38.4	193.48	194.35	-30.7	2,479	-1.24%
2024/03/26	30.6	194.73	10.4	195.57	193.00	20.3	2,501	0.81%
2024/03/25	14.1	194.54	21.4	194.21	194.15	-7.3	2,480	-0.29%
2024/03/22	30.1	193.13	13	193.10	193.60	17.1	2,524	0.68%
2024/03/21	15.5	193.08	39.4	192.55	194.10	-23.9	2,494	-0.96%
2024/03/20	19.1	187.30	28.2	186.35	186.05	-9.1	2,489	-0.37%
2024/03/19	13.1	185.96	6	186.88	187.55	7.1	2,525	0.28%
2024/03/18	3.2	185.62	23.5	187.08	188.10	-20.3	2,512	-0.81%
2024/03/15	18.5	186.17	7.3	186.02	185.35	11.2	2,526	0.44%
2024/03/14	4.8	187.43	5	187.84	188.40	-0.2	2,504	-0.01%
2024/03/13	24.5	189.58	32.9	189.03	188.65	-8.4	2,519	-0.33%
2024/03/12	32.6	188.39	43.5	186.51	188.80	-10.9	2,520	-0.43%
2024/03/11	22.7	184.97	32.3	185.16	184.80	-9.6	2,524	-0.38%
2024/03/08	53.5	188.34	58.8	186.98	186.10	-5.4	2,537	-0.21%
2024/03/07	30.9	183.66	13.6	184.22	184.20	17.3	2,513	0.69%
2024/03/06	20.7	177.50	16.1	178.38	180.10	4.5	2,515	0.18%
2024/03/05	34.7	177.79	5.9	177.94	178.10	28.8	2,519	1.14%
2024/03/04	9	175.97	17.2	175.28	176.35	-8.3	2,536	-0.33%
2024/03/01	16.9	170.47	13.6	170.21	169.85	3.3	2,539	0.13%
2024/02/29	3.3	168.32	11.1	169.49	170.15	-7.8	2,578	-0.30%
2024/02/27	20	168.81	6.2	167.81	168.85	13.9	2,588	0.54%
2024/02/26	11	169.28	4	169.66	170.50	6.9	2,585	0.27%
2024/02/23	50.3	170.20	30.4	170.40	169.45	19.8	2,615	0.76%
2024/02/22	3.6	167.58	8.7	168.10	168.90	-5.1	2,670	-0.19%
2024/02/21	6.4	165.43	4.9	165.50	165.20	1.6	2,682	0.06%
2024/02/20	4.6	165.57	7.8	165.65	166.15	-3.3	2,743	-0.12%
2024/02/19	4.9	164.63	18.2	164.91	165.00	-13.3	2,800	-0.47%
2024/02/16	20.1	165.48	25.2	165.42	164.80	-5.1	2,882	-0.18%
2024/02/15	13.3	164.51	62	164.65	165.20	-48.7	2,915	-1.67%
2024/02/05	33.1	154.72	31.7	154.99	155.05	1.4	2,913	0.05%
2024/02/02	5.9	154.34	16.7	154.51	154.90	-10.8	2,918	-0.37%
2024/02/01	30.3	151.83	6.1	152.13	152.65	24.2	2,936	0.82%
2024/01/31	26.5	152.41	34.1	152.50	152.00	-7.7	2,974	-0.26%
2024/01/30	33.6	155.16	2.4	155.35	155.15	31.2	2,988	1.04%
2024/01/29	12.4	155.37	57.6	154.94	155.70	-45.2	3,099	-1.46%
2024/01/26	4.9	153.13	33.4	153.25	153.10	-28.5	3,164	-0.90%
2024/01/25	47	153.29	49.6	153.22	153.50	-2.6	3,195	-0.08%
2024/01/24	9.4	151.54	66.3	151.82	151.40	-57	3,214	-1.77%
2024/01/23	7.6	150.65	45.3	150.77	151.20	-37.6	3,234	-1.16%
2024/01/22	20.3	150.37	83.1	149.85	150.20	-62.9	3,229	-1.95%
2024/01/19	77.8	147.43	78	146.23	148.05	-0.2	3,226	-0.01%
2024/01/18	29.6	141.21	17.2	141.51	141.15	12.4	3,271	0.38%
2024/01/17	80	141.30	12.1	141.16	140.60	67.9	3,273	2.07%
2024/01/16	45.3	143.13	11.8	143.50	143.00	33.5	3,259	1.03%
2024/01/15	23.1	146.45	3	146.95	146.35	20.1	3,276	0.61%
2024/01/12	26.2	144.92	36.3	145.34	145.25	-10.2	3,331	-0.31%
2024/01/11	23.6	145.99	10.1	145.69	146.30	13.5	3,331	0.40%
2024/01/10	18.4	144.64	6.5	144.86	144.45	12	3,364	0.36%
2024/01/09	29.2	147.63	19.1	146.54	146.20	10	3,355	0.30%
2024/01/08	10.6	147.01	17.8	147.41	146.35	-7.1	3,347	-0.21%
2024/01/05	6.8	145.81	3.4	145.45	145.15	3.4	3,325	0.10%
2024/01/04	13.1	146.03	8.2	146.02	145.70	4.9	3,352	0.15%
2024/01/03	92.2	146.24	115.2	145.98	145.90	-23	3,405	-0.68%	大賣/
2024/01/02	29.1	150.56	21.3	150.42	149.95	7.8	3,359	0.23%
2023/12/29	8.6	151.11	6.5	151.47	151.20	2.1	3,376	0.06%
2023/12/28	5.2	151.27	7.3	151.29	151.15	-2.1	3,439	-0.06%
2023/12/27	14.4	150.61	31.2	150.86	151.40	-16.9	3,452	-0.49%
2023/12/26	5.2	148.61	65.5	148.57	149.10	-60.3	3,450	-1.75%
2023/12/25	4.8	147.17	2	147.44	147.15	2.8	3,454	0.08%
2023/12/22	11.3	146.21	9.8	146.30	146.20	1.5	3,466	0.04%
2023/12/21	41	144.82	20	145.44	145.70	21	3,494	0.60%
2023/12/20	10.2	147.75	10.3	147.26	148.15	-0.2	3,495	0.00%
2023/12/19	35.4	145.90	7.7	146.50	146.30	27.7	3,502	0.79%
2023/12/18	18.3	147.41	1.3	147.00	147.85	16.9	3,560	0.48%
2023/12/15	25.1	148.87	17.9	149.08	148.35	7.3	3,570	0.20%
2023/12/14	23.6	147.48	15.5	147.42	147.70	8.1	3,550	0.23%
2023/12/13	6	144.38	7.5	144.78	144.30	-1.5	3,537	-0.04%
2023/12/12	13.1	144.59	14.4	144.94	144.25	-1.3	3,585	-0.04%
2023/12/11	5.1	143.24	12.3	143.04	143.55	-7.1	3,623	-0.20%
2023/12/08	1.5	143.98	11.5	144.12	143.05	-10	3,632	-0.28%
2023/12/07	14.1	141.64	3.3	141.69	141.30	10.8	3,615	0.30%
2023/12/06	6.2	143.13	55.6	143.33	143.00	-49.4	3,647	-1.35%
2023/12/05	23	141.38	8.4	141.61	141.75	14.6	3,646	0.40%
2023/12/04	3.8	144.04	10.4	144.14	143.70	-6.6	3,643	-0.18%
2023/12/01	8.8	142.77	17	143.72	143.80	-8.3	3,627	-0.23%
2023/11/30	3.2	142.86	9.4	143.30	143.50	-6.2	3,599	-0.17%
2023/11/29	12	143.22	37.6	143.44	142.65	-25.6	3,595	-0.71%
2023/11/28	9.5	142.98	38.2	141.65	142.85	-28.6	3,582	-0.80%
2023/11/27	18.8	140.13	43.2	141.40	139.40	-24.4	3,568	-0.68%
2023/11/24	3.3	141.93	4	141.95	141.95	-0.7	3,569	-0.02%
2023/11/22	34.4	141.96	15.5	141.67	141.85	18.9	3,594	0.53%
2023/11/21	7.5	143.73	28.9	143.37	143.90	-21.3	3,625	-0.59%
2023/11/20	23.3	140.36	36.2	140.56	140.45	-12.9	3,614	-0.36%
2023/11/17	3.5	140.74	28.5	140.90	140.70	-25.1	3,627	-0.69%
2023/11/16	10.1	139.84	32.6	139.68	139.95	-22.5	3,585	-0.63%
2023/11/15	53.7	139.60	125.6	139.68	139.80	-71.9	3,540	-2.03%	大賣/
2023/11/14	20.3	136.65	77.9	136.64	136.65	-57.6	3,501	-1.65%
2023/11/13	16.4	135.86	137.7	135.61	135.40	-121.3	3,530	-3.44%	大賣/鉅額交易
2023/11/10	14.8	132.16	41.7	132.29	132.40	-26.8	3,515	-0.76%
2023/11/09	47.8	133.14	26.1	133.52	133.65	21.7	3,538	0.61%
2023/11/08	87.7	133.67	45.2	133.25	133.50	42.5	3,607	1.18%
2023/11/07	17.9	131.66	66.7	131.89	132.30	-48.8	3,593	-1.36%
2023/11/06	7.5	131.84	283.8	132.02	132.25	-276.2	3,642	-7.58%	大賣/鉅額交易
2023/11/03	108.1	129.28	41.9	129.27	129.60	66.2	3,553	1.86%	大買/
2023/11/02	58.1	126.98	58.6	127.13	127.85	-0.5	3,525	-0.02%
2023/11/01	14.4	123.02	21.4	122.82	122.90	-7	3,495	-0.20%
2023/10/31	42.3	123.20	3	122.38	121.80	39.3	3,510	1.12%
2023/10/30	13.7	124.41	23.4	124.58	124.00	-9.7	3,554	-0.27%
2023/10/27	25.4	124.27	23.4	124.46	124.10	2	3,546	0.06%
2023/10/26	97.9	123.25	33.1	123.14	122.75	64.8	3,564	1.82%
2023/10/25	43.3	128.37	10.4	128.51	127.95	32.9	3,465	0.95%
2023/10/24	44.1	125.25	9.7	125.85	127.25	34.4	3,457	0.99%
2023/10/23	46.9	126.48	5.1	126.83	126.00	41.8	3,425	1.22%
2023/10/20	50.5	127.41	11.1	128.03	128.70	39.4	3,389	1.16%
2023/10/19	61.5	129.10	76	128.57	129.20	-14.5	3,344	-0.43%
2023/10/18	62.1	130.26	21	129.48	129.40	41	3,395	1.21%
2023/10/17	40.4	133.63	5.3	133.21	132.15	35.1	3,342	1.05%
2023/10/16	20.6	132.10	3	131.80	132.30	17.6	3,357	0.52%
2023/10/13	24.9	134.43	9.5	134.09	134.25	15.4	3,387	0.46%
2023/10/12	2.1	134.71	37.4	134.63	135.30	-35.3	3,395	-1.04%
2023/10/11	29.7	133.38	110.9	133.17	133.20	-81.2	3,388	-2.40%	大賣/
2023/10/06	20.1	130.21	10.9	130.02	130.35	9.2	3,383	0.27%
2023/10/05	56.5	128.37	42.5	128.56	129.50	14	3,372	0.41%
2023/10/04	59.7	125.67	8.4	125.52	126.10	51.3	3,365	1.53%
2023/10/03	14.8	129.87	7.3	129.68	128.95	7.5	3,306	0.23%
2023/10/02	28.8	131.10	86.3	130.63	131.05	-57.5	3,333	-1.73%
2023/09/28	6	127.80	35.2	128.37	127.80	-29.2	3,366	-0.87%
2023/09/27	24.3	126.11	21.9	126.27	126.90	2.4	3,358	0.07%
2023/09/26	72.2	127.14	1	126.93	126.45	71.2	3,359	2.12%
2023/09/25	30.6	129.13	30.9	128.75	129.45	-0.2	3,363	-0.01%
2023/09/22	53.5	127.07	14.8	126.86	127.45	38.7	3,348	1.16%
2023/09/21	148	127.83	8.1	127.22	126.90	140	3,338	4.19%	大買/鉅額交易
2023/09/20	28.7	131.34	3	132.15	131.00	25.7	3,242	0.79%
2023/09/19	22.7	133.00	21.2	132.91	132.20	1.6	3,262	0.05%
2023/09/18	44.6	134.41	66.6	134.71	133.65	-22	3,269	-0.67%
2023/09/15	61.8	135.94	17.1	136.09	136.75	44.7	3,236	1.38%
2023/09/14	46.2	134.58	87.3	134.27	135.70	-41.1	3,206	-1.28%
2023/09/13	11	131.10	7.5	131.83	131.70	3.5	3,159	0.11%
2023/09/12	23.5	130.28	12.6	131.11	131.30	10.9	3,164	0.34%
2023/09/11	32.3	129.21	17.1	129.46	128.90	15.2	3,155	0.48%
2023/09/08	40.9	130.52	2.6	130.90	131.05	38.3	3,118	1.23%
2023/09/07	43.5	132.13	5.3	131.88	131.45	38.3	3,129	1.22%
2023/09/06	5.8	134.08	19.3	134.35	133.80	-13.4	3,113	-0.43%
2023/09/05	18.1	134.35	8.2	134.15	134.55	9.9	3,118	0.32%
2023/09/04	1.2	134.35	11.2	134.30	134.45	-10	3,149	-0.32%
2023/09/01	18.9	133.34	9.7	133.30	133.05	9.3	3,149	0.29%
2023/08/31	16	132.79	2	133.00	132.35	14	3,146	0.45%
2023/08/30	32.3	134.52	30.1	134.51	133.95	2.2	3,151	0.07%
2023/08/29	89.6	131.22	4.1	130.94	132.50	85.5	3,143	2.72%
2023/08/28	27.2	130.66	8.6	130.50	130.40	18.6	3,131	0.60%
2023/08/25	73.1	130.53	39.5	129.73	129.35	33.6	3,125	1.08%
2023/08/24	21.9	134.34	16.2	134.27	134.70	5.7	3,073	0.19%
2023/08/23	7.5	130.79	18.1	130.43	131.45	-10.6	3,035	-0.35%
2023/08/22	35.1	129.45	6.1	129.75	129.10	29	3,035	0.95%
2023/08/21	10.9	128.58	10.5	129.35	128.00	0.4	3,043	0.01%
2023/08/18	37.9	129.12	23.7	129.42	128.15	14.2	3,048	0.47%
2023/08/17	32.4	128.32	21.3	129.03	130.45	11.1	3,025	0.37%
2023/08/16	40	128.54	34.2	127.86	128.85	5.8	2,960	0.20%
2023/08/15	28.1	130.01	26	130.67	129.50	2.1	2,972	0.07%
2023/08/14	89	128.83	7.1	128.22	128.15	81.9	3,002	2.73%
2023/08/11	12.8	133.15	6.6	133.22	132.55	6.2	2,979	0.21%
2023/08/10	68.6	133.00	15.9	132.53	132.65	52.7	2,984	1.76%
2023/08/09	14.9	136.15	14.1	136.33	135.90	0.8	2,906	0.03%
2023/08/08	62.4	136.45	32.7	136.74	135.95	29.7	2,908	1.02%
2023/08/07	46	138.40	39	137.90	138.80	7	2,895	0.24%
2023/08/04	39.2	135.17	12.3	135.63	135.75	26.9	2,891	0.93%
2023/08/02	76.5	137.43	6.2	137.23	135.95	70.4	2,854	2.46%
2023/08/01	14.6	141.35	14.7	141.28	141.50	-0.1	2,794	0.00%
2023/07/31	41.1	141.57	10.4	143.63	139.85	30.7	2,793	1.10%
2023/07/28	9.7	141.96	10.8	142.57	142.50	-1.1	2,744	-0.04%
2023/07/27	8.5	141.99	4.1	142.44	142.40	4.4	2,731	0.16%
2023/07/26	8.3	140.78	9.1	141.22	140.30	-0.8	2,735	-0.03%
2023/07/25	3.5	141.46	14	141.32	141.35	-10.4	2,740	-0.38%
2023/07/24	13	137.66	3.3	138.13	138.15	9.8	2,732	0.36%
2023/07/21	54.5	136.59	33	136.97	137.70	21.5	2,740	0.78%
2023/07/20	1.6	139.72	12.1	139.97	140.35	-10.4	2,725	-0.38%
2023/07/19	22.6	141.62	10.4	140.11	139.60	12.2	2,724	0.45%
2023/07/18	6.5	141.94	1.2	142.09	141.30	5.2	2,729	0.19%
2023/07/17	12.9	142.37	13.8	142.47	142.40	-0.9	2,698	-0.03%
2023/07/14	28.6	141.37	26.2	141.79	142.40	2.3	2,698	0.09%
2023/07/13	22.4	140.30	32.5	140.40	139.25	-10.1	2,677	-0.38%
2023/07/12	10.3	135.78	6.1	135.81	136.40	4.2	2,624	0.16%
2023/07/11	28.3	134.67	5.6	135.24	135.65	22.7	2,642	0.86%
2023/07/10	5.4	132.54	5.5	131.84	131.60	-0.1	2,646	0.00%
2023/07/07	42.2	131.77	21	131.90	132.10	21.2	2,635	0.80%
2023/07/06	39.9	134.34	7.2	134.38	133.35	32.7	2,605	1.26%
2023/07/05	10.5	138.83	1	139.15	138.30	9.5	2,537	0.38%
2023/07/04	18.9	139.19	8.6	139.22	139.90	10.4	2,530	0.41%
2023/07/03	18.7	138.11	3.6	137.89	138.75	15.1	2,533	0.59%
2023/06/30	9.8	133.91	8.2	134.47	135.25	1.6	2,524	0.06%
2023/06/29	8	135.08	9.1	136.07	134.45	-1.1	2,528	-0.04%
2023/06/28	5.8	134.31	21.9	134.31	134.30	-16.1	2,524	-0.64%
2023/06/27	37.4	134.31	2	135.45	133.95	35.4	2,548	1.39%
2023/06/26	19.7	136.41	13.3	136.36	136.20	6.4	2,528	0.25%
2023/06/21	4.8	138.16	6.8	138.28	138.40	-2	2,536	-0.08%
2023/06/20	7.9	138.06	14.3	138.22	138.45	-6.4	2,577	-0.25%
2023/06/19	3.8	139.08	14.7	139.02	139.45	-10.9	2,614	-0.42%
2023/06/16	19.2	139.73	1.2	140.06	139.85	18	2,639	0.68%
2023/06/15	15.8	140.12	17	140.14	140.85	-1.1	2,644	-0.04%
2023/06/14	9.2	138.78	14	138.29	139.20	-4.8	2,689	-0.18%
2023/06/13	31.8	138.02	13.1	138.27	139.35	18.6	2,752	0.68%
2023/06/12	11.8	134.83	35.7	134.77	134.75	-23.9	2,751	-0.87%
2023/06/09	9.7	132.69	10.7	133.28	133.30	-1	2,794	-0.04%
2023/06/08	24.3	131.58	31.2	131.37	130.80	-6.9	2,860	-0.24%
2023/06/07	11.5	133.04	17.5	133.05	133.80	-6	2,912	-0.21%
2023/06/06	2.4	131.41	13.4	131.15	131.10	-11	2,919	-0.38%
2023/06/05	11.2	131.11	7.3	130.60	130.35	4	2,965	0.13%
2023/06/02	12.4	130.68	9.8	130.35	130.80	2.7	2,986	0.09%
2023/06/01	15.3	127.19	22.1	126.99	127.45	-6.8	3,033	-0.22%
2023/05/31	12.9	127.87	1.7	127.87	128.25	11.2	3,051	0.37%
2023/05/30	9	129.09	11.4	129.13	129.20	-2.4	3,064	-0.08%
2023/05/29	24.8	129.34	20.3	129.19	129.10	4.4	3,099	0.14%
2023/05/26	16	126.64	56.6	126.91	127.00	-40.6	3,111	-1.30%
2023/05/25	6.3	123.13	33.2	123.10	123.25	-26.9	3,126	-0.86%
2023/05/24	12.3	120.76	17	120.90	121.15	-4.6	3,146	-0.15%
2023/05/23	14.3	122.02	10.3	122.07	122.10	4	3,145	0.13%
2023/05/22	26.1	121.91	11.4	121.79	121.80	14.7	3,147	0.47%
2023/05/19	18.6	121.80	36.5	121.86	122.00	-17.9	3,194	-0.56%
2023/05/18	44.4	120.21	36.9	120.72	120.95	7.5	3,186	0.23%
2023/05/17	15.4	117.36	77.2	117.00	118.20	-61.8	3,190	-1.94%
2023/05/16	2.8	114.43	23.1	113.98	114.70	-20.3	3,153	-0.64%
2023/05/15	14.5	111.38	2.8	111.72	111.85	11.8	3,155	0.37%
2023/05/12	11.4	111.38	8.7	111.34	112.15	2.7	3,163	0.09%
2023/05/11	15.3	112.61	18	113.69	112.15	-2.7	3,156	-0.09%
2023/05/10	33.5	113.70	1.2	113.34	113.30	32.4	3,165	1.02%
2023/05/09	11.5	114.82	5	115.06	115.25	6.5	3,152	0.21%
2023/05/08	10.3	115.23	7.7	115.12	114.85	2.6	3,161	0.08%
2023/05/05	5.2	113.79	15	113.90	113.70	-9.8	3,166	-0.31%
2023/05/04	4.5	112.46	3	113.08	113.35	1.5	3,229	0.04%
2023/05/03	16.3	112.62	6	112.37	112.65	10.3	3,244	0.32%
2023/05/02	11.4	113.49	16.4	113.55	113.75	-5	3,298	-0.15%
2023/04/28	15.9	112.20	29.3	112.56	112.85	-13.4	3,377	-0.40%
2023/04/27	17.9	110.37	5	110.44	110.30	12.9	3,398	0.38%
2023/04/26	38.9	109.64	26.4	109.80	110.10	12.5	3,430	0.37%
2023/04/25	73.8	111.25	26	111.21	110.20	47.8	3,478	1.37%
2023/04/24	32.3	113.59	42.3	113.45	113.80	-10	3,459	-0.29%
2023/04/21	23.1	114.20	12.4	114.83	113.70	10.6	3,516	0.30%
2023/04/20	26.4	115.13	3	115.17	115.00	23.3	3,591	0.65%
2023/04/19	43.8	116.19	3	116.60	116.10	40.8	3,700	1.10%
2023/04/18	6.1	117.63	0.1	117.90	117.15	6	3,762	0.16%
2023/04/17	7.6	117.59	4.5	117.89	118.00	3.1	3,827	0.08%
2023/04/14	5.6	118.39	13.2	117.81	118.45	-7.7	3,867	-0.20%
2023/04/13	16.6	116.76	1	116.25	116.25	15.6	3,977	0.39%
2023/04/12	8.9	117.70	8	117.91	117.90	0.9	4,007	0.02%
2023/04/11	9.3	117.74	12.7	118.09	117.90	-3.4	4,072	-0.08%
2023/04/10	16.4	117.22	3.9	117.20	117.35	12.5	4,162	0.30%
2023/04/07	3.9	116.92	15	116.78	116.60	-11.1	4,222	-0.26%
2023/04/06	14.1	115.77	15.1	115.88	116.00	-1	4,237	-0.02%
2023/03/31	24.4	117.69	18.1	117.82	117.50	6.3	4,306	0.15%
2023/03/30	11	116.52	11.5	116.71	116.80	-0.5	4,356	-0.01%
2023/03/29	8.3	115.29	22.5	115.54	115.45	-14.2	4,392	-0.32%
2023/03/28	24.4	114.95	18.6	114.69	114.50	5.8	4,571	0.13%
2023/03/27	25	117.16	7.8	117.08	116.90	17.2	4,602	0.37%
2023/03/24	16.3	117.25	8.4	117.65	118.30	8	4,690	0.17%
2023/03/23	4.5	115.67	28.1	116.57	117.00	-23.5	4,735	-0.50%
2023/03/22	22.3	114.96	34.2	114.67	115.35	-11.9	4,827	-0.25%
2023/03/21	11.6	111.67	7	111.27	111.50	4.6	4,850	0.09%
2023/03/20	5.4	110.42	44.6	110.54	110.15	-39.1	4,879	-0.80%
2023/03/17	18.9	110.35	26.1	110.31	111.00	-7.2	4,928	-0.15%
2023/03/16	72.3	108.15	22.3	107.88	107.90	50	5,010	1.00%
2023/03/15	14.8	110.37	22.2	111.16	109.80	-7.4	5,032	-0.15%
2023/03/14	43.3	109.36	11.3	109.74	109.25	32	5,093	0.63%
2023/03/13	23.6	110.69	61.5	110.93	111.85	-37.9	5,134	-0.74%
2023/03/10	50.3	111.69	25.1	111.64	111.00	25.2	5,117	0.49%
2023/03/09	16.3	115.99	9.2	115.44	115.00	7.1	5,174	0.14%
2023/03/08	64	115.43	19.1	115.43	115.65	44.9	5,245	0.86%
2023/03/07	25.5	116.53	11.2	116.26	117.00	14.3	5,267	0.27%
2023/03/06	48	115.49	29.4	115.48	115.45	18.6	5,347	0.35%
2023/03/03	2.7	113.42	26.7	113.34	112.90	-23.9	5,400	-0.44%
2023/03/02	25.5	111.96	12.2	111.96	112.40	13.3	5,516	0.24%
2023/03/01	38.1	110.85	173.8	109.29	112.50	-135.7	5,563	-2.44%	大賣/鉅額交易
2023/02/24	9.9	112.99	66.5	112.81	111.85	-56.6	5,602	-1.01%
2023/02/23	65.3	113.10	16.9	112.76	113.10	48.4	5,621	0.86%
2023/02/22	26.5	109.68	16.7	109.36	109.80	9.9	5,706	0.17%
2023/02/21	7.5	112.02	7.1	111.86	112.05	0.4	5,841	0.01%
2023/02/20	3.2	111.48	7.7	112.09	112.00	-4.6	6,039	-0.08%
2023/02/17	21.1	110.88	8.3	111.15	111.05	12.8	6,278	0.20%
2023/02/16	18.6	112.46	25.1	112.40	112.95	-6.5	6,383	-0.10%
2023/02/15	47.5	111.51	16.6	110.74	110.20	30.9	6,735	0.46%
2023/02/14	21.3	114.36	31.4	114.28	114.50	-10.1	6,823	-0.15%
2023/02/13	20.7	112.08	15.2	112.17	112.70	5.5	7,067	0.08%
2023/02/10	16.2	113.00	9.1	112.97	113.15	7.1	7,188	0.10%
2023/02/09	13.1	113.24	20.4	113.24	113.50	-7.3	7,352	-0.10%
2023/02/08	28.4	113.40	9.8	113.35	113.65	18.6	7,455	0.25%
2023/02/07	21	110.74	9	110.77	110.70	12	7,528	0.16%
2023/02/06	23	111.22	4	111.09	110.70	19	7,568	0.25%
2023/02/03	28.8	112.97	17	113.22	113.55	11.8	7,655	0.15%
2023/02/02	13.3	112.67	20.7	113.19	113.60	-7.4	7,735	-0.10%
2023/02/01	33.5	110.00	16.1	109.89	110.55	17.4	7,814	0.22%
2023/01/31	24.7	110.22	53.1	110.58	109.30	-28.5	7,965	-0.36%
2023/01/30	46.9	111.32	132.6	111.52	111.55	-85.6	8,041	-1.06%	大賣/
2023/01/17	78.1	104.01	31.3	104.08	104.00	46.9	8,203	0.57%
2023/01/16	59.7	104.32	44.6	104.11	104.00	15	8,354	0.18%
2023/01/13	56.7	103.59	67.6	103.80	102.60	-10.9	8,411	-0.13%
2023/01/12	18.6	101.18	19	101.53	101.15	-0.4	8,623	0.00%
2023/01/11	27.7	101.82	22.5	102.07	101.70	5.2	8,712	0.06%
2023/01/10	12.6	102.03	58.5	101.61	102.30	-45.9	8,967	-0.51%
2023/01/09	30.3	100.07	59.3	99.66	101.20	-29	9,149	-0.32%
2023/01/06	15.6	95.62	15.5	95.56	95.90	0.1	9,223	0.00%
2023/01/05	11.7	94.92	16	95.35	94.50	-4.3	9,317	-0.05%
2023/01/04	36.4	93.87	49	94.01	93.80	-12.6	9,368	-0.13%
2023/01/03	64.6	92.21	37.1	92.23	94.05	27.5	9,587	0.29%
2022/12/30	66.5	93.26	45.4	93.35	92.80	21.1	9,525	0.22%
2022/12/29	39.6	90.97	29.1	91.04	91.70	10.5	9,575	0.11%
2022/12/28	49.9	92.67	54	92.84	92.40	-4.1	9,775	-0.04%
2022/12/27	58.6	95.09	29.5	95.46	95.05	29	9,835	0.30%
2022/12/26	18.7	94.17	93	94.06	94.35	-74.3	9,887	-0.75%
2022/12/23	100.2	93.74	31	93.51	93.70	69.2	10,069	0.69%
2022/12/22	129.5	96.10	27	95.98	96.40	102.5	10,178	1.01%	大買/鉅額交易
2022/12/21	10.5	93.70	8.1	93.48	93.20	2.5	10,293	0.02%
2022/12/20	71.1	94.19	34	93.41	92.50	37.1	10,334	0.36%
2022/12/19	27.3	96.04	13.4	96.25	96.05	13.9	10,308	0.13%
2022/12/16	61.7	96.91	16	97.21	96.95	45.7	10,298	0.44%
2022/12/15	15.7	100.18	19	99.87	100.40	-3.3	10,298	-0.03%
2022/12/14	21.2	99.81	53.4	99.89	100.30	-32.2	10,266	-0.31%
2022/12/13	25.7	98.29	7	98.62	97.65	18.7	10,157	0.18%
2022/12/12	33.5	97.93	6	98.05	98.40	27.5	10,102	0.27%
2022/12/09	37.1	99.17	79.3	99.47	100.00	-42.2	10,092	-0.42%
2022/12/08	85.7	97.27	23.4	97.71	97.50	62.4	10,065	0.62%
2022/12/07	17.2	99.91	70.1	99.66	99.10	-52.9	10,007	-0.53%
2022/12/06	39	101.81	20.1	101.20	100.10	18.9	9,952	0.19%
2022/12/05	15.1	104.25	17.2	104.17	103.55	-2.1	9,941	-0.02%
2022/12/02	13.6	103.30	23.1	103.09	103.05	-9.4	9,901	-0.09%
2022/12/01	95.7	105.07	37.2	105.38	104.35	58.6	9,945	0.59%
2022/11/30	13	100.41	20	101.11	102.10	-6.9	9,847	-0.07%
2022/11/29	20.2	97.87	21.8	98.16	99.95	-1.6	9,797	-0.02%
2022/11/28	41.1	97.99	22.7	98.34	97.85	18.4	9,789	0.19%
2022/11/25	9.9	101.12	33.1	101.31	100.80	-23.1	9,828	-0.24%
2022/11/24	9	100.81	29.1	100.61	101.55	-20.2	9,766	-0.21%
2022/11/23	11.2	99.27	15.1	99.24	99.30	-3.9	9,665	-0.04%
2022/11/22	32.8	97.12	25.1	97.36	97.85	7.7	9,699	0.08%
2022/11/21	4.8	96.88	8	97.18	96.75	-3.2	9,649	-0.03%
2022/11/18	14.4	98.51	54	98.79	97.20	-39.6	9,650	-0.41%
2022/11/17	37.1	96.98	32.2	96.63	98.15	4.9	9,565	0.05%
2022/11/16	41.1	97.60	118.1	97.68	97.80	-76.9	9,453	-0.81%	大賣/
2022/11/15	38	95.54	129.5	96.16	97.75	-91.4	9,282	-0.98%	大賣/
2022/11/14	36.8	92.04	44.7	92.09	92.20	-7.9	9,044	-0.09%
2022/11/11	86.5	90.19	172.6	90.24	90.65	-86.1	8,915	-0.97%	大賣/
2022/11/10	24	84.13	48.5	84.00	83.60	-24.5	8,548	-0.29%
2022/11/09	82.4	84.39	115.7	84.32	85.20	-33.3	8,418	-0.40%	大賣/
2022/11/08	72.2	81.77	85.6	81.64	81.45	-13.4	8,194	-0.16%
2022/11/07	53.2	79.82	93.8	79.97	80.30	-40.5	8,091	-0.50%
2022/11/04	54.1	76.74	49	76.42	77.95	5.1	7,960	0.06%
2022/11/03	65.5	76.92	9	77.06	77.35	56.5	7,878	0.72%
2022/11/02	25.1	78.56	31.1	78.45	78.80	-6	7,830	-0.08%
2022/11/01	33.8	78.00	21.5	78.05	78.20	12.3	7,804	0.16%
2022/10/31	34.4	76.22	65.2	76.90	76.95	-30.8	7,800	-0.39%
2022/10/28	59.9	75.54	57	75.65	74.90	2.9	7,772	0.04%
2022/10/27	46.2	77.14	13.1	77.05	76.95	33.1	7,679	0.43%
2022/10/26	34	74.76	78.3	74.48	74.80	-44.3	7,622	-0.58%
2022/10/25	122	74.58	116	74.94	74.00	6	7,521	0.08%	大買/大賣/
2022/10/24	71.9	77.73	34	77.86	76.25	37.9	7,319	0.52%
2022/10/21	41.6	76.33	36.1	76.50	75.60	5.5	7,180	0.08%
2022/10/20	107.4	74.80	135.5	74.88	76.70	-28.1	7,150	-0.39%	大買/大賣/
2022/10/19	100.4	78.60	30.6	78.41	77.80	69.8	6,924	1.01%
2022/10/18	209.9	79.11	144	78.73	79.15	65.9	6,835	0.96%	大買/大賣/
2022/10/17	136.5	77.87	79.3	77.74	79.35	57.3	6,597	0.87%	大買/
2022/10/14	96.8	79.89	104.7	80.01	79.95	-7.9	6,370	-0.12%	大賣/
2022/10/13	101.2	77.13	158.5	76.37	75.60	-57.3	6,281	-0.91%	大買/大賣/
2022/10/12	79.5	78.72	49	79.02	78.60	30.5	6,195	0.49%
2022/10/11	125.3	80.32	116.2	79.48	78.85	9.2	6,181	0.15%	大買/大賣/
2022/10/07	22.4	87.64	37	87.71	86.85	-14.6	6,052	-0.24%
2022/10/06	16.8	89.15	14.1	89.21	89.15	2.7	6,117	0.04%
2022/10/05	61.9	88.47	121.2	88.15	88.30	-59.3	6,212	-0.95%	大賣/
2022/10/04	183	85.10	93.3	85.14	85.55	89.8	6,156	1.46%	大買/
2022/10/03	75.1	82.30	51	82.02	81.50	24.1	6,111	0.40%
2022/09/30	124.6	82.97	78.1	83.38	83.20	46.5	6,222	0.75%	大買/
2022/09/29	66.1	85.41	23.2	85.40	85.05	42.9	6,311	0.68%
2022/09/28	72.4	86.12	65	86.41	84.65	7.4	6,421	0.12%
2022/09/27	32.5	88.85	3.1	88.36	88.70	29.5	6,516	0.45%
2022/09/26	92.4	89.15	82.3	89.20	88.15	10.1	6,626	0.15%
2022/09/23	32.2	93.02	24	93.00	92.70	8.2	6,762	0.12%
2022/09/22	41.5	93.29	20	93.54	94.20	21.5	6,910	0.31%
2022/09/21	49.2	96.97	12	96.86	96.70	37.2	6,859	0.54%
2022/09/20	13	97.52	16	97.63	98.20	-3	6,911	-0.04%
2022/09/19	16.3	96.77	15	96.78	96.50	1.3	7,036	0.02%
2022/09/16	27.7	97.47	5	97.41	97.45	22.7	7,118	0.32%
2022/09/15	10	98.88	16	99.84	99.65	-6	7,254	-0.08%
2022/09/14	41.5	98.48	56	98.22	99.00	-14.5	7,301	-0.20%
2022/09/13	41	103.05	26.2	103.17	102.85	14.9	7,309	0.20%
2022/09/12	19	101.60	33	101.74	101.90	-14	7,362	-0.19%
2022/09/08	18.3	97.66	28	97.19	98.10	-9.7	7,390	-0.13%
2022/09/07	64.6	96.39	12.3	96.34	95.90	52.3	7,405	0.71%
2022/09/06	19.6	100.07	21	100.60	99.90	-1.4	7,342	-0.02%
2022/09/05	7.7	99.60	11.5	100.02	99.55	-3.8	7,349	-0.05%
2022/09/02	46.7	100.29	23	99.72	99.40	23.7	7,373	0.32%
2022/09/01	71	101.47	29	101.08	101.00	42	7,323	0.57%
2022/08/31	22.3	103.52	36	104.55	105.65	-13.7	7,176	-0.19%
2022/08/30	37.9	103.60	28	104.01	104.25	9.9	7,124	0.14%
2022/08/29	49	102.76	34.6	103.01	103.10	14.4	7,093	0.20%
2022/08/26	17	108.88	4	109.41	108.80	13	7,005	0.19%
2022/08/25	13.1	107.68	9	107.71	107.80	4.1	7,004	0.06%
2022/08/24	27.6	105.97	11	105.95	105.65	16.6	6,999	0.24%
2022/08/23	46.9	106.49	23.3	106.32	106.20	23.6	7,004	0.34%
2022/08/22	27.5	108.54	34.2	108.60	108.25	-6.7	6,975	-0.10%
2022/08/19	14.2	110.89	23.3	110.72	110.80	-9.1	6,966	-0.13%
2022/08/18	27.3	110.14	21	109.93	110.40	6.3	6,972	0.09%
2022/08/17	9.2	111.32	15.1	111.47	111.40	-5.9	6,954	-0.08%
2022/08/16	3.7	111.39	4.6	111.25	111.25	-0.9	6,962	-0.01%
2022/08/15	72.8	111.00	32.1	111.02	111.15	40.7	6,953	0.59%
2022/08/12	19.5	108.87	14.7	109.15	109.45	4.8	6,949	0.07%
2022/08/11	27.4	107.59	76.3	107.47	107.80	-48.9	6,974	-0.70%
2022/08/10	20.4	103.86	11	103.84	104.00	9.4	6,950	0.13%
2022/08/09	10.7	104.91	12.3	105.67	105.75	-1.5	6,936	-0.02%
2022/08/08	14.5	105.11	7	105.01	105.45	7.5	6,933	0.11%
2022/08/05	17.5	105.58	57.5	104.65	106.00	-40	6,948	-0.58%
2022/08/04	39.7	99.88	40	100.30	100.75	-0.3	6,911	0.00%
2022/08/03	21.7	100.89	26	100.73	101.00	-4.3	6,858	-0.06%
2022/08/02	64.6	100.68	43.1	100.52	100.35	21.5	6,840	0.31%
2022/08/01	20.2	103.54	10.1	103.87	103.95	10.1	6,768	0.15%
2022/07/29	14.1	104.44	30.6	104.96	104.20	-16.5	6,770	-0.24%
2022/07/28	23.1	103.33	24.1	103.88	102.65	-1	6,741	-0.01%
2022/07/27	19.1	101.59	28	100.78	102.45	-8.9	6,682	-0.13%
2022/07/26	28.1	101.49	29	100.95	101.00	-0.9	6,622	-0.01%
2022/07/25	33.7	102.41	2.1	102.13	102.60	31.7	6,583	0.48%
2022/07/22	18.4	102.36	31.5	102.16	102.30	-13	6,591	-0.20%
2022/07/21	25.5	101.37	40.5	100.70	102.10	-15	6,601	-0.23%
2022/07/20	13.5	100.91	95	99.88	100.00	-81.5	6,544	-1.25%
2022/07/19	15.1	98.33	24.3	98.38	98.85	-9.1	6,498	-0.14%
2022/07/18	42.8	98.01	35.1	98.13	98.30	7.6	6,439	0.12%
2022/07/15	37.3	96.45	45	96.47	96.80	-7.7	6,333	-0.12%
2022/07/14	121.7	93.61	70.2	94.16	95.25	51.6	6,203	0.83%	大買/
2022/07/13	171	93.81	70.6	93.79	93.80	100.4	6,062	1.66%	大買/
2022/07/12	64.7	88.99	69.3	89.00	88.50	-4.6	5,863	-0.08%
2022/07/11	62.4	93.74	40	94.22	93.35	22.4	5,673	0.39%
2022/07/08	58.7	94.94	144.1	94.99	94.80	-85.4	5,575	-1.53%	大賣/
2022/07/07	188	91.57	324.2	92.03	93.05	-136.2	5,356	-2.54%	大買/大賣/鉅額交易
2022/07/06	208.9	90.56	162.1	90.00	88.45	46.8	5,093	0.92%	大買/大賣/
2022/07/05	169.4	91.82	104	92.46	92.80	65.4	4,813	1.36%	大買/大賣/
2022/07/04	165.4	92.00	143	92.40	91.50	22.4	4,527	0.50%	大買/大賣/
2022/07/01	171	94.48	187	94.78	92.35	-16	4,354	-0.37%	大買/大賣/
2022/06/30	179.5	99.79	14.1	99.30	98.35	165.4	4,074	4.06%	大買/鉅額交易
2022/06/29	17.8	104.14	19	104.41	104.05	-1.2	3,872	-0.03%
2022/06/28	60	106.48	39	106.64	106.00	21	3,819	0.55%
2022/06/27	96.3	108.00	85.1	108.21	107.95	11.2	3,743	0.30%
2022/06/24	51.2	104.15	92	104.52	104.00	-40.8	3,588	-1.14%
2022/06/23	117.1	102.92	26	102.59	102.15	91.1	3,503	2.60%	大買/
2022/06/22	47.1	105.74	25.7	106.00	103.90	21.5	3,327	0.65%
2022/06/21	22	107.35	33	107.55	108.85	-11	3,251	-0.34%
2022/06/20	84.1	105.49	69	105.88	103.60	15.1	3,176	0.48%
2022/06/17	51.4	106.97	18	106.98	107.10	33.4	3,090	1.08%
2022/06/16	19	112.03	23	112.34	109.45	-4	3,004	-0.13%
2022/06/15	13	111.57	10.1	111.60	111.20	2.9	2,945	0.10%
2022/06/14	26.1	110.70	28	111.82	112.20	-1.9	2,950	-0.06%
2022/06/13	24.7	112.47	21	112.75	112.45	3.7	2,928	0.13%
2022/06/10	16.4	118.41	9	118.38	118.75	7.4	2,918	0.25%
2022/06/09	6	120.71	12	120.23	120.75	-6	2,904	-0.21%
2022/06/08	42	121.30	48	121.38	121.25	-6	2,915	-0.20%
2022/06/07	7	118.64	11	119.02	118.70	-4	2,944	-0.14%
2022/06/06	22	120.19	23	120.63	120.80	-1	2,973	-0.03%
2022/06/02	5	120.06	4.1	119.78	119.65	0.9	3,085	0.03%
2022/06/01	21	122.46	57	122.07	121.20	-36	3,151	-1.14%
2022/05/31	11.1	119.23	21.5	120.35	121.95	-10.3	3,120	-0.33%
2022/05/30	10.3	118.78	46.1	119.61	120.50	-35.8	3,072	-1.17%
2022/05/27	55	115.27	17.2	115.23	115.35	37.8	3,034	1.25%
2022/05/26	5	112.33	1	112.55	111.30	4	3,036	0.13%
2022/05/25	3	114.10	1	112.25	113.60	2	3,045	0.07%
2022/05/24	6	112.51	8	112.68	111.30	-2	3,089	-0.06%
2022/05/23	7	114.31	6	115.08	114.20	1	3,081	0.03%
2022/05/20	7.1	113.91	25.3	113.51	113.95	-18.3	3,127	-0.58%
2022/05/19	32.8	110.90	22	110.91	111.70	10.8	3,079	0.35%
2022/05/18	11.1	114.63	46.1	115.14	115.30	-35	2,997	-1.17%
2022/05/17	18	111.78	21.2	112.34	113.00	-3.2	2,985	-0.11%
2022/05/16	14	111.45	35.3	111.05	110.65	-21.3	2,974	-0.72%
2022/05/13	27	109.31	34.5	109.38	109.65	-7.5	2,925	-0.25%
2022/05/12	49.4	109.30	46	108.52	106.85	3.4	2,913	0.12%
2022/05/11	22.1	111.71	26	112.19	112.15	-3.9	2,845	-0.14%
2022/05/10	34	110.84	15	110.66	112.55	19	2,821	0.67%
2022/05/09	41	113.27	61.1	113.47	112.35	-20.1	2,776	-0.72%
2022/05/06	64.5	116.51	63	117.15	117.30	1.5	2,749	0.05%
2022/05/05	20	122.63	10	122.69	122.00	10	2,722	0.37%
2022/05/04	2	119.95	11	120.12	119.65	-9	2,707	-0.33%
2022/05/03	11.4	119.31	6.2	119.74	119.10	5.2	2,780	0.19%
2022/04/29	23	120.98	20	120.74	120.50	3	2,804	0.11%
2022/04/28	17	117.46	43	116.80	118.00	-26	2,812	-0.92%
2022/04/27	41.5	116.00	44	115.90	116.35	-2.5	2,772	-0.09%
2022/04/26	15.1	121.20	18	121.03	120.60	-2.9	2,701	-0.11%
2022/04/25	43.6	120.86	11.1	121.30	120.45	32.5	2,715	1.20%
2022/04/22	7	125.45	10	125.42	126.60	-3	2,647	-0.11%
2022/04/21	7	128.82	13	129.36	128.85	-6	2,636	-0.23%
2022/04/20	19	127.42	40.1	127.66	128.00	-21.1	2,639	-0.80%
2022/04/19	11	127.31	6	127.15	126.70	5	2,637	0.19%
2022/04/18	15.2	124.74	6	124.84	124.80	9.2	2,635	0.35%
2022/04/15	19.1	127.15	8	127.35	126.30	11.1	2,635	0.42%
2022/04/14	21.2	131.23	2	131.13	130.85	19.2	2,630	0.73%
2022/04/13	36	130.61	22	130.80	131.15	14	2,634	0.53%
2022/04/12	18	126.61	12	126.95	126.90	6	2,630	0.23%
2022/04/11	11	127.59	44.1	129.41	126.50	-33.1	2,618	-1.26%
2022/04/08	16	130.56	11	130.19	130.95	5	2,598	0.19%
2022/04/07	21.1	131.09	9.3	131.49	129.00	11.8	2,626	0.45%
2022/04/06	18	132.72	15	133.99	134.20	3	2,621	0.11%
2022/04/01	20	135.13	10	134.28	135.30	10	2,598	0.38%
2022/03/31	16	137.65	18	137.68	136.95	-2	2,593	-0.08%
2022/03/30	15.1	137.94	26	137.87	137.95	-10.9	2,596	-0.42%
2022/03/29	16.1	135.03	12	134.85	135.05	4.1	2,594	0.16%
2022/03/28	31	133.47	21	133.92	134.30	10	2,589	0.39%
2022/03/25	12	137.05	5	137.30	136.80	7	2,574	0.27%
2022/03/24	6.3	135.83	6.3	136.04	137.40	0.1	2,572	0.00%
2022/03/23	17	137.56	13	137.39	137.70	4	2,565	0.16%
2022/03/22	2	134.55	5	134.83	135.05	-3	2,557	-0.12%
2022/03/21	1.1	135.15	7	134.60	134.55	-6	2,546	-0.23%
2022/03/18	13	132.31	13	132.55	132.85	0	2,543	0.00%
2022/03/17	33	132.86	32.1	132.49	133.85	0.9	2,527	0.04%
2022/03/16	31.1	125.39	24	125.15	125.90	7.1	2,477	0.29%
2022/03/15	23.5	125.52	11	126.50	124.85	12.5	2,453	0.51%
2022/03/14	3.1	130.76	0	0.00	130.15	3.1	2,416	0.13%
2022/03/11	9.3	130.65	7	131.56	129.80	2.3	2,414	0.09%
2022/03/10	70	132.39	89	132.74	133.10	-19	2,403	-0.79%
2022/03/09	26	126.44	16.4	126.25	126.35	9.7	2,361	0.41%
2022/03/08	59.4	125.25	39	123.99	123.00	20.4	2,342	0.87%
2022/03/07	84.1	129.93	64	129.63	128.65	20.1	2,225	0.90%
2022/03/04	13.1	138.05	11	138.45	137.95	2.1	2,142	0.10%
2022/03/03	12	141.70	9	141.37	140.95	3	2,157	0.14%
2022/03/02	14	140.26	13	139.88	140.45	1	2,202	0.05%
2022/03/01	5	140.78	20	141.08	141.35	-15	2,194	-0.68%
2022/02/25	27.3	137.13	19	136.75	136.45	8.3	2,153	0.38%
2022/02/24	31.1	137.96	13	138.20	136.05	18.1	2,121	0.85%
2022/02/23	8	143.06	12	143.28	143.75	-4	2,058	-0.19%
2022/02/22	39.1	142.05	14.1	141.37	141.85	25	2,033	1.23%
2022/02/21	5	144.95	5	146.00	146.95	0	1,962	0.00%
2022/02/18	22	146.21	20	145.95	147.30	2	1,957	0.10%
2022/02/17	10	147.50	20	148.06	147.35	-10	1,955	-0.51%
2022/02/16	15	146.64	27	146.06	147.00	-12	1,955	-0.61%
2022/02/15	16	142.61	15	143.08	142.05	1	1,947	0.05%
2022/02/14	27	143.33	12	143.18	143.10	15	1,954	0.77%
2022/02/11	24	146.46	20	147.40	147.55	4	1,923	0.21%
2022/02/10	21	146.19	32	146.60	148.10	-11	1,941	-0.57%
2022/02/09	6.4	144.43	19	144.64	145.60	-12.6	1,948	-0.65%
2022/02/08	11	143.39	13.1	142.93	142.90	-2.1	1,987	-0.11%
2022/02/07	14	139.75	7	141.27	141.50	7	1,986	0.35%
2022/01/26	25	138.25	36.1	138.87	137.85	-11.1	1,970	-0.56%
2022/01/25	60.9	138.69	33	137.95	138.15	27.9	1,994	1.40%
2022/01/24	50.6	141.04	37	141.98	143.10	13.6	1,933	0.71%
2022/01/21	53.1	142.92	19	143.03	141.45	34.1	1,915	1.78%
2022/01/20	9.2	147.11	40	146.52	147.50	-30.8	1,886	-1.63%
2022/01/19	40.1	147.36	55	147.23	146.35	-14.9	1,886	-0.79%
2022/01/18	62	151.28	56	151.42	149.60	6	1,880	0.32%
2022/01/17	66	151.25	56	151.19	151.95	10	1,869	0.54%
2022/01/14	59	150.12	18	148.71	149.35	41	1,889	2.17%
2022/01/13	4	149.54	15	149.42	150.15	-11	1,899	-0.58%
2022/01/12	6	148.51	20	148.89	148.90	-14	1,901	-0.73%
2022/01/11	14	145.84	11	146.60	146.95	3	1,909	0.16%
2022/01/10	26.1	144.02	27	145.38	146.75	-0.9	1,923	-0.04%
2022/01/07	36.2	146.71	36.2	145.75	145.25	-0.1	1,987	0.00%
2022/01/06	7	147.61	51.1	147.70	148.25	-44.1	1,979	-2.23%
2022/01/05	45	150.95	51.7	151.03	150.40	-6.7	2,008	-0.34%
2022/01/04	57	150.48	39.3	149.49	151.20	17.8	2,038	0.87%
2022/01/03	33	147.17	42	147.41	146.55	-9	2,070	-0.43%
2021/12/30	27	146.14	3.1	146.04	146.00	23.9	2,126	1.12%
2021/12/29	24	146.46	45.3	146.19	146.75	-21.3	2,160	-0.99%
2021/12/28	53	145.23	52.5	144.67	145.65	0.5	2,223	0.02%
2021/12/27	77.7	143.39	22.5	143.37	143.60	55.2	2,290	2.41%
2021/12/24	39	142.19	39	142.29	141.70	0	2,392	0.00%
2021/12/23	6	141.50	14	141.21	141.25	-8	2,425	-0.33%
2021/12/22	6	139.70	9	139.42	139.70	-3	2,475	-0.12%
2021/12/21	5	138.08	20	138.68	139.45	-15	2,494	-0.60%
2021/12/20	16	137.34	2	136.40	136.40	14	2,493	0.56%
2021/12/17	16	138.33	17	138.93	138.80	-1	2,505	-0.04%
2021/12/16	20	138.14	30	138.67	139.15	-10	2,519	-0.40%
2021/12/15	13	135.70	22	135.44	135.80	-9	2,599	-0.35%
2021/12/14	24	136.23	7.6	135.37	135.30	16.4	2,613	0.63%
2021/12/13	1	140.26	5.3	139.39	138.50	-4.2	2,610	-0.16%
2021/12/10	7	138.94	5.1	139.43	139.25	1.9	2,624	0.07%
2021/12/09	5.3	139.00	16.2	139.39	139.85	-10.9	2,631	-0.41%
2021/12/08	18	140.45	12.2	140.94	139.80	5.8	2,625	0.22%
2021/12/07	20	136.68	15	137.31	138.15	5	2,625	0.19%
2021/12/06	15.6	136.38	10	136.80	137.00	5.6	2,639	0.21%
2021/12/03	16	137.23	37	137.58	137.60	-21	2,672	-0.79%
2021/12/02	17	136.11	15	136.99	137.25	2	2,694	0.07%
2021/12/01	13	134.54	46.1	134.23	135.40	-33.1	2,685	-1.23%
2021/11/30	19.2	132.99	21.1	132.65	131.70	-1.9	2,689	-0.07%
2021/11/29	25	130.76	34	131.61	131.10	-9	2,712	-0.33%
2021/11/26	106.6	133.53	28	131.72	131.35	78.6	2,724	2.89%	大買/
2021/11/25	8	136.28	8	136.45	136.35	0	2,728	0.00%
2021/11/24	4	136.66	27	136.23	136.35	-23	2,759	-0.83%
2021/11/23	20	136.94	24	137.08	136.65	-4	2,801	-0.14%
2021/11/22	6	139.64	7	139.59	139.55	-1	2,826	-0.04%
2021/11/19	67.1	140.19	28.1	139.87	139.60	39	2,867	1.36%
2021/11/18	20	138.64	29.7	139.43	139.85	-9.7	2,898	-0.33%
2021/11/17	10.2	137.71	8	137.47	137.85	2.2	2,961	0.07%
2021/11/16	10	136.88	32.8	136.90	136.75	-22.8	3,016	-0.76%
2021/11/15	35	136.55	53.1	136.60	136.65	-18.1	3,164	-0.57%
2021/11/12	35	134.53	26.3	135.11	134.40	8.7	3,214	0.27%
2021/11/11	22.1	133.58	52.1	133.84	133.35	-30.1	3,238	-0.93%
2021/11/10	24	134.79	8.5	134.80	135.00	15.5	3,243	0.48%
2021/11/09	33	134.89	18.4	135.04	135.20	14.6	3,283	0.45%
2021/11/08	24	131.12	46.2	131.93	132.70	-22.1	3,268	-0.68%
2021/11/05	20	129.38	27.7	129.71	130.75	-7.7	3,278	-0.23%
2021/11/04	5	128.47	17	128.43	128.00	-12	3,247	-0.37%
2021/11/03	3	127.72	12	128.23	128.05	-9	3,251	-0.28%
2021/11/02	30	128.65	25	128.48	126.95	5	3,257	0.15%
2021/11/01	6	127.55	15	127.77	127.90	-9	3,210	-0.28%
2021/10/29	38	125.77	32	125.89	125.95	6	3,204	0.19%
2021/10/28	5.1	127.19	31	127.49	127.40	-25.9	3,183	-0.81%
2021/10/27	3	127.38	53	127.84	128.05	-50	3,191	-1.57%
2021/10/26	8.7	127.18	20	127.55	127.55	-11.3	3,195	-0.35%
2021/10/25	8.2	123.89	8	124.96	125.30	0.2	3,210	0.01%
2021/10/22	7	125.19	9	125.28	125.30	-2	3,272	-0.06%
2021/10/21	23	125.63	51	126.33	124.80	-28	3,257	-0.86%
2021/10/20	6	125.46	15	125.86	125.50	-9	3,260	-0.28%
2021/10/19	10	125.15	26	125.60	125.65	-16	3,262	-0.49%
2021/10/18	17	123.74	7	123.78	122.95	10	3,271	0.31%
2021/10/15	28.1	122.88	43	122.31	123.90	-15	3,269	-0.46%
2021/10/14	25	118.60	12	118.81	118.35	13	3,245	0.40%
2021/10/13	15.1	118.50	8	118.24	117.45	7.1	3,254	0.22%
2021/10/12	13	117.87	7	118.13	118.55	6	3,215	0.19%
2021/10/08	19	121.70	11.1	122.17	121.50	7.9	3,184	0.25%
2021/10/07	13	122.55	40.3	121.71	122.95	-27.3	3,144	-0.87%
2021/10/06	34.1	117.67	10	118.47	117.85	24.1	3,096	0.78%
2021/10/05	48.8	116.02	22	117.18	118.20	26.8	3,055	0.88%
2021/10/04	44.3	118.83	11	118.95	118.15	33.3	3,011	1.11%
2021/10/01	67.2	121.84	23	119.84	119.60	44.2	2,946	1.50%
2021/09/30	22	124.73	20.7	125.16	125.80	1.3	2,862	0.04%
2021/09/29	61.1	124.78	1.3	125.11	124.05	59.8	2,825	2.12%
2021/09/28	8	128.85	4	129.03	129.55	4	2,786	0.14%
2021/09/27	1	132.00	7.6	131.21	131.30	-6.6	2,769	-0.24%
2021/09/24	10	130.08	23.3	130.83	130.65	-13.3	2,780	-0.48%
2021/09/23	2	127.85	2	128.38	128.30	0	2,786	0.00%
2021/09/22	26.2	125.35	4	125.53	125.70	22.2	2,788	0.79%
2021/09/17	0.2	132.21	5	132.34	132.35	-4.8	2,716	-0.18%
2021/09/16	7.3	131.20	0.3	130.90	131.00	7	2,735	0.26%
2021/09/15	18	132.26	22	132.15	132.45	-4	2,731	-0.14%
2021/09/14	8	134.40	4.2	133.97	133.80	3.9	2,750	0.14%
2021/09/13	3	133.65	5	132.86	133.20	-2	2,760	-0.07%
2021/09/10	12	133.48	19	133.61	134.05	-7	2,840	-0.24%
2021/09/09	43.3	129.74	21	130.13	130.65	22.3	2,838	0.79%
2021/09/08	6	130.48	125	130.41	130.40	-119	2,871	-4.14%	大賣/鉅額交易
2021/09/07	4	133.14	11	132.95	133.25	-7	2,850	-0.25%
2021/09/06	48	134.23	43	134.10	134.15	5	2,850	0.18%
2021/09/03	5	134.68	129	132.71	134.90	-124	2,863	-4.33%	大賣/鉅額交易
2021/09/02	11	133.00	20.2	132.13	131.05	-9.1	2,884	-0.32%
2021/09/01	10	133.40	44	133.46	133.70	-34	2,880	-1.18%
2021/08/31	107	131.55	55	130.69	133.10	52	2,859	1.82%	大買/
2021/08/30	124	130.65	34	130.70	131.80	90	2,897	3.11%	大買/
2021/08/27	8	129.06	23	127.88	129.40	-15	2,898	-0.52%
2021/08/26	15	126.47	14	125.84	126.35	1	2,899	0.03%
2021/08/25	1	125.60	14	125.25	125.85	-13	2,894	-0.45%
2021/08/24	18	123.13	15	123.00	123.25	3	2,889	0.10%
2021/08/23	14	121.60	13	120.33	122.05	1	2,903	0.03%
2021/08/20	10.2	115.68	10.3	116.15	115.50	0	2,883	0.00%
2021/08/19	38.3	118.01	34	118.86	116.00	4.3	2,882	0.15%
2021/08/18	60	120.21	37	119.91	122.75	23	2,769	0.83%
2021/08/17	44	121.58	10	123.03	120.00	34	2,787	1.22%
2021/08/16	26	122.98	10	123.26	122.80	16	2,824	0.57%
2021/08/13	31.1	125.53	6	125.05	124.50	25.1	2,896	0.87%
2021/08/12	5.3	127.89	4	128.50	127.50	1.3	2,927	0.04%
2021/08/11	32.5	128.05	24	127.81	127.75	8.5	3,014	0.28%
2021/08/10	18.1	129.65	11	130.77	129.20	7.1	3,182	0.22%
2021/08/09	10	130.95	12.5	130.76	130.95	-2.5	3,398	-0.07%
2021/08/06	0	131.80	0	0.00	131.90	0	3,482	0.00%
2021/08/05	0	133.10	1	133.20	133.00	-1	3,644	-0.03%
2021/08/04	23	133.75	45	132.91	133.75	-22	3,901	-0.56%
2021/08/03	25	131.56	25	132.30	132.30	0	4,027	0.00%
2021/08/02	25	129.00	23	129.75	131.65	2	4,031	0.05%
2021/07/30	24	127.53	23	128.02	127.30	1	4,041	0.02%
2021/07/29	29.5	128.99	31	127.44	129.80	-1.6	4,068	-0.04%
2021/07/28	35.1	124.08	13	124.08	124.25	22.1	4,080	0.54%
2021/07/27	25.1	128.12	22	129.10	127.90	3.1	4,082	0.08%
2021/07/26	24.3	129.15	10	131.31	128.50	14.3	4,155	0.34%
2021/07/23	12.1	131.28	11	131.93	131.20	1.1	4,157	0.03%
2021/07/22	24	132.10	21	131.11	131.10	3	4,165	0.07%
2021/07/21	36	129.79	21	130.87	128.75	15	4,157	0.36%
2021/07/20	8	130.64	4	131.34	129.60	4	4,165	0.10%
2021/07/19	35	132.86	17	133.02	133.60	18	4,126	0.44%
2021/07/16	35	134.91	17	135.23	135.60	18	4,139	0.44%
2021/07/15	20	137.00	23.2	137.08	137.85	-3.2	4,138	-0.08%
2021/07/14	14	135.39	29	134.80	134.85	-15	4,160	-0.36%
2021/07/13	23	136.42	37.1	135.05	134.85	-14.1	4,167	-0.34%
2021/07/12	27	134.62	26.2	135.18	134.70	0.8	4,172	0.02%
2021/07/09	42.5	130.75	47	131.14	131.50	-4.5	4,165	-0.11%
2021/07/08	16.2	134.27	15	133.90	134.50	1.2	4,161	0.03%
2021/07/07	16	134.21	12	135.20	133.85	4	4,200	0.10%
2021/07/06	14	135.68	15.5	135.98	135.65	-1.4	4,209	-0.03%
2021/07/05	15	134.53	26.3	135.43	135.90	-11.2	4,213	-0.27%
2021/07/02	14	132.37	23	132.14	132.00	-9	4,213	-0.21%
2021/07/01	30	132.18	16	131.64	131.65	14	4,226	0.33%
2021/06/30	9	133.00	31.2	133.10	133.05	-22.2	4,235	-0.52%
2021/06/29	12	130.91	8	130.20	130.10	4	4,226	0.09%
2021/06/28	19	129.87	4	130.28	130.30	15	4,232	0.35%
2021/06/25	8	129.35	20	129.64	128.65	-12	4,250	-0.28%
2021/06/24	5	127.62	16.3	127.79	127.75	-11.2	4,255	-0.26%
2021/06/23	14.1	126.69	21.1	125.10	126.95	-7.1	4,287	-0.16%
2021/06/22	3	123.02	1	124.15	122.75	2	4,298	0.05%
2021/06/21	38.4	123.83	24	122.03	122.05	14.4	4,312	0.33%
2021/06/18	21	127.00	18	126.99	126.75	3	4,261	0.07%
2021/06/17	24.2	124.52	23	125.60	127.20	1.2	4,296	0.03%
2021/06/16	25	126.58	29	126.86	126.65	-4	4,308	-0.09%
2021/06/15	25	126.45	34	126.95	127.15	-9	4,332	-0.21%
2021/06/11	25	124.97	29	124.99	124.80	-4	4,327	-0.09%
2021/06/10	17	123.25	40	123.04	124.15	-23	4,338	-0.53%
2021/06/09	38	121.15	21	121.20	120.85	17	4,317	0.39%
2021/06/08	11	122.46	13	123.53	122.30	-2	4,334	-0.05%
2021/06/07	21	122.29	18.4	122.11	123.25	2.6	4,389	0.06%
2021/06/04	9	122.82	10	123.48	123.45	-1	4,367	-0.02%
2021/06/03	24.1	124.64	39	124.96	124.90	-14.9	4,433	-0.34%
2021/06/02	24	123.87	24	123.23	123.00	0	4,492	0.00%
2021/06/01	128.4	123.04	137	123.10	123.65	-8.6	4,556	-0.19%	大買/大賣/
2021/05/31	61	121.51	52.1	122.02	122.00	8.9	4,607	0.19%
2021/05/28	38.1	118.97	64	118.90	120.00	-25.9	4,604	-0.56%
2021/05/27	48	114.33	54.2	114.76	115.70	-6.2	4,608	-0.13%
2021/05/26	23.1	116.83	6.1	116.22	116.40	17	4,670	0.36%
2021/05/25	49	115.63	84	115.24	116.45	-35	4,699	-0.74%
2021/05/24	24.2	111.20	35	112.17	112.50	-10.8	4,690	-0.23%
2021/05/21	46.1	111.96	107	112.35	111.70	-61	4,684	-1.30%	大賣/
2021/05/20	42	108.29	34	107.98	108.00	8	4,629	0.17%
2021/05/19	96	109.20	47	109.31	109.45	49	4,598	1.07%
2021/05/18	110.1	107.62	118.1	106.90	110.15	-8	4,555	-0.17%	大買/大賣/
2021/05/17	90.1	101.14	75	100.73	99.10	15.1	4,456	0.34%
2021/05/14	39	104.96	22.1	105.81	105.20	16.9	4,283	0.39%
2021/05/13	87.1	104.10	118	103.20	102.60	-30.9	4,208	-0.73%	大賣/
2021/05/12	199	107.75	108	106.76	105.10	91	4,078	2.23%	大買/大賣/
2021/05/11	126	118.35	47	116.04	115.30	79	3,889	2.03%	大買/
2021/05/10	51	125.40	41	125.70	125.30	10	3,813	0.26%
2021/05/07	35	124.63	23.1	125.44	126.45	11.9	3,854	0.31%
2021/05/06	16	121.08	20	122.70	121.70	-4	3,894	-0.10%
2021/05/05	34	121.33	36	120.11	119.35	-2	3,890	-0.05%
2021/05/04	56.1	121.89	29	121.11	121.55	27.1	3,921	0.69%
2021/05/03	20.1	126.41	4	126.06	125.50	16.1	3,906	0.41%
2021/04/29	20	131.40	21	130.47	130.45	-1	3,907	-0.03%
2021/04/28	22	129.97	20	130.00	130.00	2	3,953	0.05%
2021/04/27	38	130.49	38	129.52	130.60	0	3,979	0.00%
2021/04/26	2	128.90	48	129.16	130.15	-46	4,002	-1.15%
2021/04/23	41	126.05	41	123.56	126.10	0	4,055	0.00%
2021/04/22	44	124.99	47	125.26	123.65	-3	4,140	-0.07%
2021/04/21	52	124.58	42	124.60	124.50	10	4,130	0.24%
2021/04/20	43	125.24	41	126.13	126.15	2	4,167	0.05%
2021/04/19	23	125.05	23	125.81	125.60	0	4,174	0.00%
2021/04/16	27	123.77	23	122.97	124.15	4	4,189	0.10%
2021/04/15	30	121.06	30	122.37	123.05	0	4,244	0.00%
2021/04/14	63	119.44	63	119.65	120.10	0	4,298	0.00%
2021/04/13	29	121.07	49	121.79	119.65	-20	4,376	-0.46%
2021/04/12	46	120.09	46	120.08	119.95	0	4,370	0.00%
2021/04/09	49	120.40	47	120.88	120.35	2	4,402	0.05%
2021/04/08	25	119.29	24	120.73	121.30	1	4,415	0.02%
2021/04/07	56	119.25	43	119.47	119.50	13	4,424	0.29%
2021/04/06	40	119.11	46	118.85	119.00	-6	4,421	-0.14%
2021/04/01	41	116.00	47	115.59	116.00	-6	4,433	-0.14%
2021/03/31	46	114.61	45	115.71	114.35	1	4,442	0.02%
2021/03/30	46	115.22	75	115.59	116.00	-29	4,433	-0.65%
2021/03/29	54	114.90	43	114.54	114.50	11	4,435	0.25%
2021/03/26	47	112.60	90	110.86	112.65	-43	4,465	-0.96%
2021/03/25	39	108.03	37	108.94	109.25	2	4,454	0.04%
2021/03/24	51	108.64	32	108.71	108.45	19	4,422	0.43%
2021/03/23	21	110.68	29	111.34	110.60	-8	4,417	-0.18%
2021/03/22	46	110.76	65	109.04	110.85	-19	4,428	-0.43%
2021/03/19	69	109.49	49	109.11	109.05	20	4,470	0.45%
2021/03/18	52	112.70	58	113.10	112.50	-6	4,467	-0.13%
2021/03/17	28	112.40	37	111.15	110.85	-9	4,498	-0.20%
2021/03/16	44	112.10	53	112.40	112.50	-9	4,545	-0.20%
2021/03/15	50	111.33	32	111.21	111.40	18	4,549	0.40%
2021/03/12	29	111.73	26	111.53	111.50	3	4,591	0.07%
2021/03/11	47	108.68	65	110.13	111.00	-18	4,592	-0.39%
2021/03/10	52	106.54	31	107.33	106.50	21	4,566	0.46%
2021/03/09	60	105.28	54	105.41	105.85	6	4,571	0.13%
2021/03/08	77	106.73	59	106.59	105.95	18	4,541	0.40%
2021/03/05	39.2	105.59	22	106.02	106.25	17.2	4,470	0.38%
2021/03/04	25	107.19	16	107.43	107.50	9	4,406	0.20%
2021/03/03	5.1	110.68	5	110.68	111.30	0.1	4,351	0.00%
2021/03/02	4	110.76	12	110.70	107.25	-8	4,341	-0.18%
2021/02/26	38.1	108.74	3	108.02	107.20	35.1	4,329	0.81%
2021/02/25	10	113.80	14	113.52	114.25	-4	4,245	-0.09%
2021/02/24	14.2	112.96	5	113.21	111.40	9.2	4,247	0.22%
2021/02/23	7.4	113.63	7	114.14	115.35	0.4	4,185	0.01%
2021/02/22	12	115.40	9	115.93	114.60	3	4,147	0.07%
2021/02/19	10.2	112.97	5	113.80	113.95	5.2	4,147	0.12%
2021/02/18	10	115.19	9	114.90	115.50	1	4,199	0.02%
2021/02/17	12	113.70	28	112.34	114.40	-16	4,262	-0.38%
2021/02/05	8	106.00	12	107.60	106.20	-4	4,193	-0.10%
2021/02/04	1	104.40	3	104.63	104.40	-2	4,197	-0.05%
2021/02/03	17	106.20	6	105.88	105.90	11	4,225	0.26%
2021/02/02	23	105.19	24	104.90	105.30	-1	4,296	-0.02%
2021/02/01	10	99.55	13	97.99	100.45	-3	4,327	-0.07%
2021/01/29	22	99.39	12.1	100.32	97.10	10	4,346	0.23%
2021/01/28	42	100.93	46	100.29	100.65	-4	4,392	-0.09%
2021/01/27	14	104.46	5	105.57	104.50	9	4,461	0.20%
2021/01/26	17	105.20	13	105.30	103.85	4	4,466	0.09%
2021/01/25	12	107.10	6	107.08	108.00	6	4,417	0.14%
2021/01/22	19	109.59	10	109.41	109.50	9	4,395	0.21%
2021/01/21	22	110.23	24	109.46	111.15	-2	4,372	-0.05%
2021/01/20	5	106.74	1	105.60	105.45	4	4,309	0.09%
2021/01/19	13	106.49	14	105.37	107.30	-1	4,269	-0.02%
2021/01/18	7	101.54	8	101.56	102.40	-1	4,250	-0.02%
2021/01/15	8	105.28	14	105.06	103.00	-6	4,189	-0.14%
2021/01/14	15	103.74	7	104.04	104.00	8	4,104	0.19%
2021/01/13	5	104.21	9	103.61	104.95	-4	4,096	-0.10%
2021/01/12	11	101.07	13	100.75	100.75	-2	4,057	-0.05%
2021/01/11	9	100.48	7	100.51	101.35	2	4,064	0.05%
2021/01/08	8.1	99.04	2	98.75	100.35	6.1	4,068	0.15%
2021/01/07	6	96.19	2	96.25	97.45	4	4,056	0.10%
2021/01/06	11	94.39	15	94.36	93.35	-4	4,003	-0.10%
2021/01/05	6	92.81	10	92.50	93.45	-4	3,942	-0.10%
2021/01/04	6	91.42	7	90.84	92.85	-1	3,980	-0.03%
2020/12/31	5	89.93	4	89.76	90.00	1	4,005	0.02%
2020/12/30	2	88.80	10	87.63	89.45	-8	4,043	-0.20%
2020/12/29	15	86.89	10	86.84	87.05	5	4,096	0.12%
2020/12/28	3	86.70	3	86.67	87.15	0	4,143	0.00%
2020/12/25	6	85.33	12	85.87	85.30	-6	4,167	-0.14%
2020/12/24	10	84.75	9	84.72	84.75	1	4,211	0.02%
2020/12/23	9	83.18	15	83.83	83.80	-6	4,279	-0.14%
2020/12/22	24	83.58	31	84.11	82.95	-7	4,351	-0.16%
2020/12/21	23	83.95	11	84.55	85.40	12	4,504	0.27%
2020/12/18	2	83.83	0	0.00	83.60	2	4,550	0.04%
2020/12/17	2	83.88	12	83.57	84.00	-10	4,681	-0.21%
2020/12/16	11	84.01	26	83.31	84.20	-15	4,797	-0.31%
2020/12/15	16	81.89	9	82.29	81.25	7	4,806	0.15%
2020/12/14	4	83.50	5	83.88	83.50	-1	4,781	-0.02%
2020/12/11	27	82.64	39	83.00	83.65	-12	4,843	-0.25%
2020/12/10	24	83.51	39	83.34	83.65	-15	4,893	-0.31%
2020/12/09	17	85.30	2	84.80	85.60	15	4,943	0.30%
2020/12/08	16	83.21	12	83.16	85.05	4	4,983	0.08%
2020/12/07	8	82.98	12	82.80	83.25	-4	4,971	-0.08%
2020/12/04	9	81.14	3	81.80	82.50	6	5,018	0.12%
2020/12/03	0	0.00	5	80.77	80.35	-5	5,001	-0.10%
2020/12/02	8	80.14	19	79.79	80.25	-11	4,978	-0.22%
2020/12/01	6	78.39	2	78.58	79.20	4	5,001	0.08%
2020/11/30	6	78.73	4	79.69	77.30	2	5,048	0.04%
2020/11/27	25	78.93	31	78.25	79.25	-6	5,064	-0.12%
2020/11/26	59	78.87	52	78.35	79.00	7	5,078	0.14%
2020/11/25	16	77.93	6	78.03	77.15	10	5,131	0.19%
2020/11/24	13	78.89	8	79.33	78.50	5	5,143	0.10%
2020/11/23	46	79.18	43	79.34	79.35	3	5,186	0.06%
2020/11/20	45	77.05	43	77.48	77.50	2	5,165	0.04%
2020/11/19	71	77.67	80	77.55	77.55	-9	5,199	-0.17%
2020/11/18	15	77.26	255	76.68	77.60	-240	5,216	-4.60%	大賣/鉅額交易
2020/11/17	13	76.59	35	76.68	76.10	-22	5,276	-0.42%
2020/11/16	80	75.62	62	74.43	76.30	18	5,380	0.33%
2020/11/13	66	71.40	80	71.86	72.00	-14	5,305	-0.26%
2020/11/12	42.1	71.61	42	71.63	71.40	0.1	5,343	0.00%
2020/11/11	80	70.59	56.1	71.35	72.00	23.9	5,331	0.45%
2020/11/10	90	70.15	115	69.73	69.95	-25	5,295	-0.47%	大賣/
2020/11/09	37	70.47	10	70.49	70.60	27	5,227	0.52%
2020/11/06	65	68.41	98	68.40	68.55	-33	5,188	-0.64%
2020/11/05	13	67.83	33	67.91	68.10	-20	5,150	-0.39%
2020/11/04	87	67.82	89	66.28	68.20	-2	5,101	-0.04%
2020/11/03	83	65.78	84	65.43	65.90	-1	4,997	-0.02%
2020/11/02	71	63.37	52	63.78	64.00	19	5,021	0.38%
2020/10/30	42	63.87	32	64.18	63.50	10	5,046	0.20%
2020/10/29	65	64.54	49	64.86	64.90	16	5,068	0.32%
2020/10/28	110	66.20	106	66.34	66.15	4	5,088	0.08%	大買/大賣/
2020/10/27	44	67.10	44	66.98	67.20	0	5,131	0.00%
2020/10/26	41	68.20	56	67.82	67.70	-15	5,186	-0.29%
2020/10/23	31	67.17	35	67.52	67.50	-4	5,237	-0.08%
2020/10/22	48	67.36	45	66.99	67.45	3	5,384	0.06%
2020/10/21	92	67.33	99	67.21	67.20	-7	5,469	-0.13%
2020/10/20	58	66.97	53	67.18	66.90	5	5,554	0.09%
2020/10/19	60	67.48	54	66.98	67.55	6	5,606	0.11%
2020/10/16	87	66.00	86	66.27	65.65	1	5,613	0.02%
2020/10/15	63	66.26	66	66.63	66.60	-3	5,718	-0.05%
2020/10/14	46	67.72	61	67.55	67.30	-15	5,717	-0.26%
2020/10/13	15	67.32	4	67.44	67.85	11	5,759	0.19%
2020/10/12	42	67.75	49	67.83	67.65	-7	5,763	-0.12%
2020/10/08	36	66.78	57	66.87	67.15	-21	5,781	-0.36%
2020/10/07	28	64.85	49	65.10	65.80	-21	5,764	-0.36%
2020/10/06	66	64.84	81	64.99	65.10	-15	5,794	-0.26%
2020/10/05	45	63.52	38	63.67	63.70	7	5,791	0.12%
2020/09/30	57	63.26	48	63.38	63.30	9	5,795	0.16%
2020/09/29	4	62.93	18	63.15	62.65	-14	5,806	-0.24%
2020/09/28	52	62.07	51	62.22	62.60	1	5,866	0.02%
2020/09/25	11	60.51	40	60.76	60.50	-29	5,892	-0.49%
2020/09/24	93	61.22	57	60.62	60.15	36	5,861	0.61%
2020/09/23	20	63.44	10	63.73	63.75	10	5,729	0.17%
2020/09/22	57	63.83	8	64.11	63.40	49	5,735	0.85%
2020/09/21	13	65.59	3	66.53	65.40	10	5,649	0.18%
2020/09/18	2	66.63	6	66.68	66.75	-4	5,607	-0.07%
2020/09/17	14	66.79	12	66.60	66.50	2	5,611	0.04%
2020/09/16	5	67.97	28	67.74	67.90	-23	5,617	-0.41%
2020/09/15	18	65.94	14	66.44	66.55	4	5,571	0.07%
2020/09/14	24	65.71	43	65.47	66.60	-19	5,510	-0.34%
2020/09/11	10	64.13	4	64.44	64.40	6	5,493	0.11%
2020/09/10	10	64.30	37	64.16	64.40	-27	5,506	-0.49%
2020/09/09	25	62.46	9	63.07	63.65	16	5,600	0.29%
2020/09/08	3	64.25	11	64.07	64.25	-8	5,615	-0.14%
2020/09/07	4	63.74	14	64.07	63.45	-10	5,758	-0.17%
2020/09/04	55	63.48	19	63.85	63.80	36	5,858	0.61%
2020/09/03	7	64.86	38	65.66	65.00	-31	5,848	-0.53%
2020/09/02	37	64.22	27	64.23	64.60	10	5,835	0.17%
2020/09/01	10	64.20	8	63.58	64.60	2	5,896	0.03%
2020/08/31	22	63.68	17	65.20	63.20	5	5,944	0.08%
2020/08/28	28	64.59	4	64.88	64.50	24	5,941	0.40%
2020/08/27	26	66.61	68	66.31	65.45	-42	5,982	-0.70%
2020/08/26	46	65.55	26	65.59	65.65	20	5,985	0.33%
2020/08/25	14	65.06	5	64.97	65.10	9	6,044	0.15%
2020/08/24	10	63.85	21	64.06	63.80	-11	6,066	-0.18%
2020/08/21	18	63.40	39	63.30	63.40	-21	6,137	-0.34%
2020/08/20	106	61.91	68	61.14	60.70	38	6,139	0.62%	大買/
2020/08/19	28	66.39	17	65.66	65.50	11	6,103	0.18%
2020/08/18	123	67.06	103	66.72	66.40	20	6,208	0.32%	大買/大賣/
2020/08/17	7	66.97	47	66.76	67.25	-40	6,323	-0.63%
2020/08/14	10	65.11	16	65.38	65.55	-6	6,406	-0.09%
2020/08/13	10	65.20	23	65.29	65.10	-13	6,480	-0.20%
2020/08/12	25	64.10	10	63.84	63.95	15	6,572	0.23%
2020/08/11	25	65.62	3	65.90	65.35	22	6,650	0.33%
2020/08/10	15	66.29	21	66.50	66.55	-6	6,788	-0.09%
2020/08/07	15	65.63	4	65.54	65.40	11	6,918	0.16%
2020/08/06	27	66.44	37	66.32	66.25	-10	6,988	-0.14%
2020/08/05	0	0.00	13	64.94	65.10	-13	7,107	-0.18%
2020/08/04	3	63.40	13	63.37	64.00	-10	7,171	-0.14%
2020/08/03	38	62.89	15	62.15	62.10	23	7,267	0.32%
2020/07/31	16	63.77	13	64.04	63.95	3	7,351	0.04%
2020/07/30	4	63.85	4	63.95	63.95	0	7,471	0.00%
2020/07/29	23	62.48	15	62.17	62.40	8	7,591	0.11%
2020/07/28	85	65.47	100	64.37	62.75	-15	7,771	-0.19%
2020/07/27	53	62.83	50	62.84	63.10	3	7,825	0.04%
2020/07/24	38	59.73	42	60.00	59.25	-4	7,921	-0.05%
2020/07/23	32	60.04	21	60.14	60.40	11	7,964	0.14%
2020/07/22	18	60.48	12	60.40	60.60	6	8,125	0.07%
2020/07/21	20	60.16	26	59.68	60.30	-6	8,212	-0.07%
2020/07/20	32	57.54	9	57.18	57.75	23	8,381	0.27%
2020/07/17	31	57.87	40	57.93	57.75	-9	8,479	-0.11%
2020/07/16	15	57.31	4	57.73	57.05	11	8,761	0.13%
2020/07/15	23	58.23	31	58.21	57.90	-8	8,824	-0.09%
2020/07/14	16	57.33	12	57.43	57.45	4	9,040	0.04%
2020/07/13	19	57.41	4	57.09	57.50	15	9,132	0.16%
2020/07/10	8	56.06	36	56.13	55.70	-28	9,242	-0.30%
2020/07/09	6	57.03	9	57.11	57.00	-3	9,426	-0.03%
2020/07/08	6	56.48	10	56.56	56.70	-4	9,523	-0.04%
2020/07/07	47	56.12	39	56.01	55.95	8	9,617	0.08%
2020/07/06	4	55.61	46	55.75	55.95	-42	9,741	-0.43%
2020/07/03	9	53.61	21	53.63	53.90	-12	9,922	-0.12%
2020/07/02	7	52.25	8	52.41	52.75	-1	10,119	-0.01%
2020/07/01	13	51.71	14	51.47	51.50	-1	10,353	-0.01%
2020/06/30	18	50.55	25	50.45	50.80	-7	10,470	-0.07%
2020/06/29	34	49.79	22	49.71	49.71	12	10,703	0.11%
2020/06/24	15	51.13	28	51.13	51.05	-13	11,045	-0.12%
2020/06/23	19	50.44	88	50.02	50.50	-69	11,417	-0.60%
2020/06/22	53	50.12	18	50.36	50.15	35	11,852	0.30%
2020/06/19	4	50.00	4	49.95	50.00	0	12,406	0.00%
2020/06/18	4	49.67	9	49.78	49.92	-5	12,887	-0.04%
2020/06/17	15	49.44	19.5	49.50	49.60	-4.5	13,211	-0.03%
2020/06/16	39	49.51	25.1	49.30	49.52	14	13,700	0.10%
2020/06/15	40	48.14	16	48.06	47.23	24	14,229	0.17%
2020/06/12	76	48.18	46	48.07	48.49	30	14,478	0.21%
2020/06/11	27	49.88	20	49.97	49.20	7	14,727	0.05%
2020/06/10	21	50.98	5	50.89	51.15	16	14,850	0.11%
2020/06/09	14	49.85	21	49.95	50.25	-7	15,142	-0.05%
2020/06/08	39	49.74	15	49.95	49.95	24	15,281	0.16%
2020/06/05	1	49.01	12	48.95	49.05	-11	15,244	-0.07%
2020/06/04	10	47.99	19	48.14	48.15	-9	15,296	-0.06%
2020/06/03	10	46.94	76	47.26	47.51	-66	15,337	-0.43%
2020/06/02	27	45.94	77	45.92	45.95	-50	15,308	-0.33%
2020/06/01	121	45.34	73	45.53	45.56	48	15,273	0.31%	大買/
2020/05/29	25	43.88	26	43.91	44.67	-1	15,199	-0.01%
2020/05/28	18	44.26	29	44.96	44.31	-11	15,191	-0.07%
2020/05/27	29	45.16	30	44.94	44.87	-1	15,182	-0.01%
2020/05/26	32	45.00	54	45.01	45.04	-22	15,160	-0.15%
2020/05/25	39	43.37	514	43.11	43.85	-475	15,047	-3.16%	大賣/鉅額交易
2020/05/22	560	43.79	74	43.79	43.02	486	14,944	3.25%	大買/鉅額交易
2020/05/21	14	44.70	29	44.66	44.90	-15	14,836	-0.10%
2020/05/20	30	44.09	40	44.16	44.00	-10	14,732	-0.07%
2020/05/19	54	44.02	93	44.01	43.82	-39	14,660	-0.27%
2020/05/18	55	43.06	31	43.14	42.89	24	14,555	0.16%
2020/05/15	79	43.29	75	43.39	43.36	4	14,466	0.03%
2020/05/14	115	43.39	94	43.31	42.85	21	14,313	0.15%	大買/
2020/05/13	26	43.93	26	43.84	44.20	0	14,146	0.00%
2020/05/12	66	43.85	34	43.92	43.79	32	14,065	0.23%
2020/05/11	7	44.77	14	44.85	44.87	-7	13,892	-0.05%
2020/05/08	36	44.17	39	44.08	44.00	-3	13,792	-0.02%
2020/05/07	39	43.41	19	43.27	43.62	20	13,661	0.15%
2020/05/06	27	42.69	24	42.62	42.82	3	13,512	0.02%
2020/05/05	28	42.76	30	42.70	42.74	-2	13,359	-0.01%
2020/05/04	87	42.07	51	42.30	42.18	36	13,214	0.27%
2020/04/30	29	44.04	41	44.01	44.69	-12	12,980	-0.09%
2020/04/29	30	42.80	48	42.89	42.96	-18	12,826	-0.14%
2020/04/28	29	41.38	66	41.63	41.82	-37	12,664	-0.29%
2020/04/27	58	41.19	47	40.88	41.57	11	12,611	0.09%
2020/04/24	19	39.41	17	39.41	39.43	2	12,378	0.02%
2020/04/23	108	39.33	103	39.46	39.66	5	12,225	0.04%	大買/大賣/
2020/04/22	63	38.63	69	38.48	39.07	-6	11,915	-0.05%
2020/04/21	91	39.52	128	39.30	38.80	-37	11,772	-0.31%	大賣/
2020/04/20	50	41.34	22	41.24	41.28	28	11,423	0.25%
2020/04/17	72	41.80	72	42.01	41.55	0	11,312	0.00%
2020/04/16	67	39.54	69	39.78	39.76	-2	11,003	-0.02%
2020/04/15	82	39.77	61	39.70	39.87	21	10,854	0.19%
2020/04/14	74	39.24	63	38.94	39.53	11	10,661	0.10%
2020/04/13	28	37.32	69	37.41	37.27	-41	10,413	-0.39%
2020/04/10	37	37.42	47	37.57	37.76	-10	10,268	-0.10%
2020/04/09	71	37.68	55	37.70	37.43	16	10,121	0.16%
2020/04/08	96	37.21	131	37.40	37.83	-35	9,867	-0.35%	大賣/
2020/04/07	116	36.53	26	36.47	36.64	90	9,572	0.94%	大買/
2020/04/06	33	34.79	105	34.82	35.31	-72	9,293	-0.77%	大賣/
2020/04/01	34	33.97	81	34.03	33.97	-47	8,972	-0.52%
2020/03/31	104	34.25	152	34.06	33.94	-48	8,754	-0.55%	大買/大賣/
2020/03/30	201	33.16	177	33.06	33.70	24	8,458	0.28%	大買/大賣/
2020/03/27	235	35.34	134	35.06	33.99	101	8,004	1.26%	大買/大賣/鉅額交易
2020/03/26	86	33.99	229	33.79	34.30	-143	7,569	-1.89%	大賣/鉅額交易
2020/03/25	319	33.63	268	33.73	33.41	51	7,062	0.72%	大買/大賣/
2020/03/24	191	31.42	283	31.55	31.40	-92	6,439	-1.43%	大買/大賣/
2020/03/23	184	28.65	114	28.38	28.25	70	5,892	1.19%	大買/大賣/
2020/03/20	299	29.62	376	29.67	30.45	-77	5,475	-1.41%	大買/大賣/
2020/03/19	295	28.05	259	27.68	26.40	36	4,886	0.74%	大買/大賣/
2020/03/18	162	31.96	131	31.83	30.66	31	4,229	0.73%	大買/大賣/
2020/03/17	133	33.25	99	33.35	32.88	34	3,892	0.87%	大買/
2020/03/16	272	36.22	211	36.04	34.63	61	3,470	1.76%	大買/大賣/
2020/03/13	106	35.14	110	35.60	37.64	-4	3,199	-0.13%	大買/大賣/
2020/03/12	46	40.70	56	40.48	39.43	-10	2,837	-0.35%
2020/03/11	36	44.55	21	44.35	43.42	15	2,642	0.57%
2020/03/10	70	43.82	30	43.94	44.72	40	2,574	1.55%
2020/03/09	26	45.02	27	45.08	44.37	-1	2,437	-0.04%
2020/03/06	19	47.50	11	47.21	47.14	8	2,308	0.35%
2020/03/05	14	48.67	14	48.72	48.92	0	2,247	0.00%
2020/03/04	1	47.31	26	47.55	47.80	-25	2,224	-1.12%
2020/03/03	36	47.76	12	47.62	47.49	24	2,188	1.10%
2020/03/02	30	45.91	6	46.41	46.38	24	2,122	1.13%
2020/02/27	7	47.83	1	47.97	47.26	6	2,026	0.30%
2020/02/26	11	48.36	7	48.57	48.54	4	1,935	0.21%
2020/02/25	16	49.09	10	49.19	49.46	6	1,872	0.32%
2020/02/24	12	49.46	9	49.41	49.21	3	1,842	0.16%
2020/02/21	12	50.88	0	0.00	50.60	12	1,761	0.68%
2020/02/20	23	51.20	12	51.50	50.90	11	1,733	0.63%
2020/02/19	0	0.00	8	50.95	51.35	-8	1,697	-0.47%
2020/02/18	28	50.65	10	50.35	50.15	18	1,663	1.08%
2020/02/17	6	51.33	0	0.00	51.45	6	1,610	0.37%
2020/02/14	1	51.65	3	51.67	51.85	-2	1,586	-0.13%
2020/02/13	16	51.80	7	51.82	51.45	9	1,569	0.57%
2020/02/12	2	50.85	10	51.10	51.45	-8	1,563	-0.51%
2020/02/11	1	50.30	4	50.35	50.65	-3	1,570	-0.19%
2020/02/10	6	49.24	7	49.65	49.75	-1	1,563	-0.06%
2020/02/07	9	50.12	3	50.10	49.87	6	1,536	0.39%
2020/02/06	6	50.68	6	50.67	51.10	0	1,517	0.00%
2020/02/05	17.5	49.58	9	49.83	49.50	8.5	1,497	0.57%
2020/02/04	6	48.41	11	48.94	49.38	-5	1,450	-0.34%
2020/02/03	13	47.45	3	47.02	47.91	10	1,424	0.70%
2020/01/31	12	49.16	11	49.04	48.87	1	1,342	0.07%
2020/01/30	31	50.37	4	49.00	48.25	27	1,307	2.07%
2020/01/20	4	54.80	13	54.78	54.60	-9	1,204	-0.75%
2020/01/17	0	0.00	8	54.37	54.20	-8	1,197	-0.67%
2020/01/16	2	53.78	0	0.00	54.15	2	1,192	0.17%
2020/01/15	8	54.36	0	0.00	54.30	8	1,187	0.67%
2020/01/14	7	55.18	5	55.14	55.15	2	1,159	0.17%
2020/01/13	5	54.33	7	54.47	54.55	-2	1,161	-0.17%
2020/01/10	13	53.68	5	53.64	53.70	8	1,146	0.70%
2020/01/09	6	53.18	18	53.29	53.40	-12	1,127	-1.06%
2020/01/08	4	51.63	7	51.61	51.90	-3	1,113	-0.27%
2020/01/07	16	52.44	7	52.94	52.40	9	1,103	0.82%
2020/01/06	5	53.25	1	53.55	53.15	4	1,094	0.37%
2020/01/03	5	54.17	2	55.23	54.20	3	1,087	0.28%
2020/01/02	0	0.00	6	53.98	54.40	-6	1,087	-0.55%
2019/12/31	7	53.69	1	53.55	53.55	6	1,078	0.56%
2019/12/30	5	54.55	0	0.00	54.20	5	1,078	0.46%
2019/12/27	2	54.35	16	54.57	54.55	-14	1,089	-1.28%
2019/12/20	14	53.85	0	0.00	53.55	14	1,151	1.22%
2019/12/19	6	54.02	1	54.30	53.90	5	1,136	0.44%
2019/12/18	4	54.41	0	0.00	54.65	4	1,122	0.36%
2019/12/17	1	53.70	0	0.00	54.55	1	1,116	0.09%
2019/12/16	0	0.00	6	53.22	53.20	-6	1,121	-0.53%
2019/12/13	8	53.35	3	53.35	53.25	5	1,124	0.44%
2019/12/12	6	52.02	5	51.52	52.30	1	1,099	0.09%
2019/12/11	0	0.00	3	50.40	50.50	-3	1,078	-0.28%
2019/12/10	2	49.81	0	0.00	49.83	2	1,096	0.18%
2019/12/09	3	50.40	7	50.07	50.35	-4	1,091	-0.37%
2019/12/06	1	50.00	2	50.00	49.72	-1	1,076	-0.09%
2019/12/05	5	49.60	6	49.65	49.62	-1	1,069	-0.09%
2019/12/04	6	48.50	0	0.00	48.61	6	1,078	0.56%
2019/12/03	2	48.34	2	48.58	48.82	0	1,087	0.00%
2019/11/29	6	48.69	5	48.75	48.38	1	1,098	0.09%
2019/11/28	1	49.88	6	49.88	49.78	-5	1,082	-0.46%
2019/11/27	3	49.78	1	49.72	49.98	2	1,123	0.18%
2019/11/26	2	49.80	5	49.87	49.75	-3	1,129	-0.27%
2019/11/25	0	0.00	1	49.80	49.34	-1	1,128	-0.09%
2019/11/22	1	49.27	0	0.00	49.27	1	1,141	0.09%
2019/11/21	9	49.04	2	48.94	49.26	7	1,188	0.59%
2019/11/20	0	0.00	1	49.82	49.75	-1	1,175	-0.09%
2019/11/19	0	0.00	3	50.00	50.25	-3	1,192	-0.25%
2019/11/18	2	49.28	0	0.00	49.55	2	1,197	0.17%
2019/11/12	1	48.68	0	0.00	48.78	1	1,297	0.08%
2019/11/11	1	48.53	2	48.50	48.10	-1	1,321	-0.08%
2019/11/08	3	49.37	2	49.65	49.37	1	1,322	0.08%
2019/11/07	2	49.59	0	0.00	49.57	2	1,315	0.15%
2019/11/06	3	49.83	13	49.79	50.05	-10	1,333	-0.75%
2019/11/05	19	49.38	25	49.45	49.76	-6	1,354	-0.44%
2019/11/04	18	48.57	1	47.98	49.06	17	1,420	1.20%
2019/11/01	1	47.32	0	0.00	47.29	1	1,438	0.07%
2019/10/31	4	47.21	1	47.47	47.08	3	1,481	0.20%
2019/10/29	1	46.94	0	0.00	46.72	1	1,524	0.07%
2019/10/23	1	45.61	1	45.91	45.80	0	1,532	0.00%
2019/10/22	3	46.03	2	46.00	46.07	1	1,534	0.07%
2019/10/21	0	0.00	1	45.15	45.37	-1	1,538	-0.06%
2019/10/18	2	45.36	2	45.46	45.33	0	1,540	0.00%
2019/10/17	0	0.00	3	45.35	45.41	-3	1,560	-0.19%
2019/10/16	1	45.31	1	45.24	45.19	0	1,586	0.00%
2019/10/15	1	44.75	4	44.70	44.85	-3	1,588	-0.19%
2019/10/14	2	44.58	3	44.45	44.57	-1	1,579	-0.06%
2019/10/09	6	43.47	5	43.12	43.12	1	1,574	0.06%
2019/10/08	6	43.89	16	43.80	43.89	-10	1,562	-0.64%
2019/10/04	1	42.82	0	0.00	42.80	1	1,565	0.06%
2019/10/03	17	42.56	9	42.58	42.62	8	1,559	0.51%
2019/10/02	2	43.23	0	0.00	43.26	2	1,556	0.13%
2019/10/01	9	43.51	3	42.90	43.51	6	1,550	0.39%
2019/09/27	0	0.00	7	42.18	42.18	-7	1,525	-0.46%
2019/09/25	2	42.20	2	41.99	42.12	0	1,551	0.00%
2019/09/24	1	42.60	0	0.00	42.69	1	1,560	0.06%
2019/09/20	2	42.70	0	0.00	42.68	2	1,593	0.13%
2019/09/19	1	42.36	13	42.47	42.42	-12	1,606	-0.75%
2019/09/17	0	0.00	8	42.23	42.23	-8	1,615	-0.50%
2019/09/16	0	0.00	2	42.20	42.24	-2	1,638	-0.12%
2019/09/12	9	41.93	3	41.94	41.92	6	1,642	0.37%
2019/09/11	7	41.57	6	41.67	41.48	1	1,672	0.06%
2019/09/09	2	41.79	8	41.67	41.65	-6	1,671	-0.36%
2019/09/06	0	0.00	27	41.40	41.47	-27	1,672	-1.61%
2019/09/05	8	41.12	36	41.03	41.13	-28	1,667	-1.68%
2019/09/04	5	40.34	13	40.38	40.45	-8	1,661	-0.48%
2019/09/03	6	39.92	7	39.89	39.72	-1	1,682	-0.06%
2019/09/02	4	40.00	3	40.03	40.24	1	1,713	0.06%
2019/08/30	18	39.85	15	39.83	39.96	3	1,727	0.17%
2019/08/29	2	38.70	0	0.00	38.89	2	1,710	0.12%
2019/08/28	1	38.80	8	38.74	38.79	-7	1,709	-0.41%
2019/08/27	2	38.44	3	38.45	38.33	-1	1,716	-0.06%
2019/08/26	16	38.19	15	38.14	38.12	1	1,753	0.06%
2019/08/23	0	0.00	7	39.36	39.35	-7	1,727	-0.41%
2019/08/22	13	39.29	7	39.50	39.24	6	1,733	0.35%
2019/08/21	0	0.00	10	39.27	39.39	-10	1,723	-0.58%
2019/08/20	12	39.21	6	39.25	39.30	6	1,716	0.35%
2019/08/19	8	38.82	2	38.92	39.11	6	1,716	0.35%
2019/08/16	17	38.04	11	38.17	38.60	6	1,750	0.34%
2019/08/15	18	37.71	65	37.77	37.88	-47	1,746	-2.69%
2019/08/14	52	39.00	8	38.92	38.70	44	1,731	2.54%
2019/08/13	10	38.21	4	38.24	38.19	6	1,723	0.35%
2019/08/12	2	38.98	15	38.76	38.93	-13	1,736	-0.75%
2019/08/08	1	38.69	5	38.92	38.94	-4	1,759	-0.23%
2019/08/07	17	38.24	7	38.02	38.08	10	1,759	0.57%
2019/08/06	21	37.52	9	37.80	38.34	12	1,780	0.67%
2019/08/05	21	38.70	0	0.00	38.40	21	1,759	1.19%
2019/08/02	44	39.26	4	39.14	39.13	40	1,781	2.24%
2019/08/01	7	40.37	0	0.00	40.35	7	1,768	0.40%
2019/07/31	35	40.93	0	0.00	40.90	35	1,770	1.98%
2019/07/30	4	41.28	2	41.62	41.29	2	1,745	0.11%
2019/07/29	1	41.27	125	41.23	41.50	-124	1,768	-7.01%	大賣/鉅額交易
2019/07/26	0	0.00	1	41.43	41.40	-1	1,775	-0.06%
2019/07/25	0	0.00	31	41.66	41.77	-31	1,769	-1.75%
2019/07/22	1	41.31	0	0.00	41.49	1	1,776	0.06%
2019/07/19	0	0.00	18	41.26	41.10	-18	1,768	-1.02%
2019/07/18	2	40.34	0	0.00	40.41	2	1,759	0.11%
2019/07/17	7	40.57	1	40.49	40.46	6	1,738	0.35%
2019/07/15	2	40.03	4	40.18	40.77	-2	1,750	-0.11%
2019/07/12	7	40.58	0	0.00	40.43	7	1,753	0.40%
2019/07/11	1	40.48	10	40.38	40.49	-9	1,753	-0.51%
2019/07/10	0	0.00	8	39.67	39.93	-8	1,742	-0.46%
2019/07/09	6	39.21	0	0.00	39.24	6	1,733	0.35%
2019/07/08	6	39.37	1	39.20	39.32	5	1,729	0.29%
2019/07/05	1	39.75	3	39.71	39.75	-2	1,727	-0.12%
2019/07/04	3	39.60	20	39.60	39.65	-17	1,730	-0.98%
2019/07/03	2	39.23	7	39.30	39.34	-5	1,730	-0.29%
2019/07/02	0	0.00	4	40.10	40.10	-4	1,706	-0.23%
2019/07/01	75	40.21	51	40.13	40.26	24	1,712	1.40%
2019/06/28	1	38.75	4	38.95	38.75	-3	1,713	-0.18%
2019/06/27	9	38.83	26	39.04	39.09	-17	1,725	-0.99%
2019/06/26	16	38.28	7	38.31	38.24	9	1,711	0.53%
2019/06/25	60	38.61	32	38.49	38.51	28	1,700	1.65%
2019/06/24	9	38.86	14	39.17	39.06	-5	1,693	-0.30%
2019/06/21	3	38.95	6	39.04	38.75	-3	1,671	-0.18%
2019/06/20	0	0.00	9	38.74	38.81	-9	1,678	-0.54%
2019/06/19	8	38.16	146	38.15	38.66	-138	1,675	-8.24%	大賣/鉅額交易
2019/06/18	9	37.10	15	37.11	36.97	-6	1,629	-0.37%
2019/06/17	26	36.69	5	36.64	37.02	21	1,652	1.27%
2019/06/14	8	36.97	3	36.90	36.96	5	1,653	0.30%
2019/06/13	15	37.05	6	36.98	36.94	9	1,650	0.55%
2019/06/12	14	37.43	7	37.38	37.45	7	1,649	0.42%
2019/06/11	5	37.35	71	37.43	37.43	-66	1,636	-4.03%
2019/06/10	13	36.67	24	36.79	37.10	-11	1,607	-0.68%
2019/06/06	13	35.99	102	35.83	35.85	-89	1,578	-5.64%	大賣/
2019/06/05	21	36.87	23	36.68	36.45	-2	1,550	-0.13%
2019/06/04	10	36.34	2	36.65	36.24	8	1,538	0.52%
2019/06/03	9	36.35	37	36.24	36.61	-28	1,528	-1.83%
2019/05/31	143	36.31	111	36.48	36.49	32	1,504	2.13%	大買/大賣/
2019/05/30	36	35.64	17	35.69	35.79	19	1,484	1.28%
2019/05/29	31	35.22	5	35.04	35.25	26	1,474	1.76%
2019/05/28	23	35.52	29	35.49	35.55	-6	1,469	-0.41%
2019/05/27	3	35.59	43	35.54	35.58	-40	1,471	-2.72%
2019/05/24	41	35.71	22	35.61	35.61	19	1,492	1.27%
2019/05/23	87	35.46	58	35.55	35.50	29	1,481	1.96%
2019/05/22	27	36.69	21	36.75	36.70	6	1,439	0.42%
2019/05/21	26	36.61	21	36.18	36.74	5	1,432	0.35%
2019/05/20	1	36.69	37	36.59	36.45	-36	1,398	-2.57%
2019/05/17	66	36.83	2	36.82	36.42	64	1,403	4.56%
2019/05/16	25	37.22	23	37.12	37.00	2	1,379	0.15%
2019/05/15	66	37.68	78	37.69	37.71	-12	1,343	-0.89%
2019/05/14	139	37.42	11	37.56	37.44	128	1,324	9.66%	大買/鉅額交易
2019/05/13	103	37.94	6	38.02	37.75	97	1,298	7.47%	大買/
2019/05/10	20	38.66	14	39.15	38.81	6	1,269	0.47%
2019/05/09	36	39.00	134	38.97	38.92	-98	1,229	-7.97%	大賣/
2019/05/08	6	40.02	39	39.97	40.10	-33	1,225	-2.69%
2019/05/07	84	40.67	11	40.47	40.56	73	1,234	5.92%
2019/05/06	84	39.87	33	39.84	39.75	51	1,278	3.99%
2019/05/03	39	41.32	133	40.70	41.38	-94	1,261	-7.45%	大賣/
2019/05/02	13	40.65	11	40.65	40.54	2	1,259	0.16%
2019/04/30	117	40.14	69	40.03	40.38	48	1,263	3.80%	大買/
2019/04/29	0	0.00	14	40.22	40.24	-14	1,288	-1.09%
2019/04/26	96	40.19	20	40.04	40.08	76	1,323	5.74%
2019/04/25	0	0.00	98	40.84	40.94	-98	1,328	-7.38%
2019/04/24	1	40.58	3	40.82	40.71	-2	1,347	-0.15%
2019/04/23	27	40.58	0	0.00	40.72	27	1,392	1.94%
2019/04/22	73	40.48	1	40.44	40.45	72	1,425	5.05%
2019/04/19	13	40.44	27	40.85	40.36	-14	1,494	-0.94%
2019/04/18	35	40.84	3	40.54	40.26	32	1,502	2.13%
2019/04/17	4	40.46	10	40.35	40.48	-6	1,584	-0.38%
2019/04/16	1	39.70	3	39.68	39.89	-2	1,609	-0.12%
2019/04/15	0	0.00	50	39.57	39.70	-50	1,702	-2.94%
2019/04/12	10	39.02	1	39.00	38.99	9	1,800	0.50%
2019/04/11	16	39.27	5	39.17	39.01	11	1,862	0.59%
2019/04/10	13	39.30	8	39.25	39.42	5	1,930	0.26%
2019/04/09	11	39.25	1	39.23	39.25	10	1,969	0.51%
2019/04/08	2	38.79	8	38.73	38.80	-6	2,038	-0.29%
2019/04/03	6	38.14	6	38.12	38.14	0	2,077	0.00%
2019/04/02	16	38.17	0	0.00	38.15	16	2,150	0.74%
2019/04/01	0	0.00	1	38.19	37.82	-1	2,142	-0.05%
2019/03/29	1	37.30	103	36.64	37.33	-102	2,159	-4.72%	大賣/鉅額交易
2019/03/28	1	36.65	100	36.60	36.73	-99	2,222	-4.45%
2019/03/26	4	36.92	4	36.82	36.93	0	2,309	0.00%
2019/03/25	3	36.44	30	36.36	36.42	-27	2,353	-1.15%
2019/03/22	18	37.70	14	37.54	37.52	4	2,377	0.17%
2019/03/21	76	37.17	30	37.02	37.38	46	2,437	1.89%
2019/03/20	3	36.78	11	36.74	36.75	-8	2,472	-0.32%
2019/03/19	17	36.52	2	36.58	36.70	15	2,526	0.59%
2019/03/18	30	36.38	1	36.42	36.50	29	2,554	1.14%
2019/03/15	15	35.99	6	35.90	36.10	9	2,616	0.34%
2019/03/14	9	35.70	5	35.64	35.57	4	2,676	0.15%
2019/03/13	13	35.47	1	35.54	35.66	12	2,844	0.42%
2019/03/12	21	35.49	2	35.64	35.70	19	2,926	0.65%
2019/03/11	1	34.64	0	0.00	34.80	1	2,946	0.03%
2019/03/08	3	34.70	0	0.00	34.65	3	3,087	0.10%
2019/03/07	20	35.30	1	35.34	35.10	19	3,102	0.61%
2019/03/06	5	35.40	7	35.34	35.42	-2	3,178	-0.06%
2019/03/05	2	35.22	2	35.12	35.19	0	3,237	0.00%
2019/03/04	1	35.52	1	35.40	35.44	0	3,248	0.00%
2019/02/27	27	35.80	1	35.92	35.80	26	3,313	0.78%
2019/02/26	41	35.97	3	35.87	35.88	38	3,359	1.13%
2019/02/25	3	35.73	7	35.71	35.91	-4	3,398	-0.12%
2019/02/22	6	35.22	110	35.23	35.33	-104	3,437	-3.03%	大賣/鉅額交易
2019/02/21	7	35.32	2	35.14	35.49	5	3,482	0.14%
2019/02/20	1	34.97	9	34.94	34.97	-8	3,483	-0.23%
2019/02/19	2	34.24	38	34.29	34.26	-36	3,511	-1.03%
2019/02/18	2	34.31	47	34.29	34.30	-45	3,561	-1.26%
2019/02/15	8	33.82	4	33.76	33.60	4	3,585	0.11%
2019/02/14	1	33.91	0	0.00	33.87	1	3,657	0.03%
2019/02/13	3	34.09	1	33.88	33.96	2	3,697	0.05%
2019/02/12	3	33.87	6	33.83	33.96	-3	3,771	-0.08%
2019/02/11	4	33.55	13	33.58	33.52	-9	3,844	-0.23%
2019/01/30	7	32.93	0	0.00	32.90	7	3,901	0.18%
2019/01/29	9	32.85	12	32.86	32.90	-3	3,932	-0.08%
2019/01/28	3	33.44	2	33.46	33.49	1	3,988	0.03%
2019/01/25	4	33.31	25	33.22	33.28	-21	4,087	-0.51%
2019/01/23	4	32.43	9	32.21	32.28	-5	4,224	-0.12%
2019/01/22	2	32.43	20	32.44	32.47	-18	4,293	-0.42%
2019/01/21	14	32.68	19	32.73	32.64	-5	4,380	-0.11%
2019/01/18	12	32.08	36	32.24	32.28	-24	4,535	-0.53%
2019/01/17	9	31.84	12	32.00	31.92	-3	4,710	-0.06%
2019/01/16	0	0.00	1	32.00	31.89	-1	4,848	-0.02%
2019/01/15	0	0.00	35	31.63	32.02	-35	4,972	-0.70%
2019/01/14	2	31.46	0	0.00	31.31	2	5,028	0.04%
2019/01/11	10	31.71	12	31.79	31.70	-2	5,081	-0.04%
2019/01/10	10	31.42	21	31.35	31.39	-11	5,069	-0.22%
2019/01/09	7	31.57	12	31.23	31.56	-5	5,175	-0.10%
2019/01/08	2	30.49	0	0.00	30.59	2	5,146	0.04%
2019/01/07	8	30.46	20	30.46	30.67	-12	5,227	-0.23%
2019/01/04	22	29.40	20	29.41	29.37	2	5,323	0.04%
2019/01/03	23	30.21	18	30.09	30.04	5	5,534	0.09%
2019/01/02	17	30.67	16	31.10	30.47	1	5,578	0.02%
2018/12/28	0	0.00	23	31.28	31.34	-23	5,671	-0.41%
2018/12/27	75	30.97	63	30.97	31.10	12	5,794	0.21%
2018/12/26	120	30.50	12	30.42	29.96	108	5,808	1.86%	大買/鉅額交易
2018/12/25	37	30.08	9	29.97	30.18	28	5,794	0.48%
2018/12/24	1	31.07	6	31.01	31.15	-5	5,779	-0.09%
2018/12/22	2	31.01	30	30.99	31.02	-28	5,779	-0.48%
2018/12/21	30	31.07	23	30.96	31.32	7	5,803	0.12%
2018/12/20	16	31.42	20	31.39	31.23	-4	5,778	-0.07%
2018/12/19	55	31.80	15	31.83	31.88	40	5,739	0.70%
2018/12/18	30	31.59	9	31.53	31.60	21	5,760	0.36%
2018/12/17	24	31.94	30	31.85	32.04	-6	5,773	-0.10%
2018/12/14	34	31.51	1	31.58	31.58	33	5,742	0.57%
2018/12/13	58	32.19	32	32.29	32.28	26	5,690	0.46%
2018/12/12	25	31.80	34	32.05	32.13	-9	5,674	-0.16%
2018/12/11	32	31.15	8	31.33	31.38	24	5,656	0.42%
2018/12/10	14	30.98	108	30.92	30.91	-94	5,689	-1.65%	大賣/
2018/12/07	32	31.68	10	31.69	31.74	22	5,671	0.39%
2018/12/06	29	31.64	37	31.22	31.16	-8	5,659	-0.14%
2018/12/05	55	32.75	32	32.83	32.71	23	5,547	0.41%
2018/12/04	16	33.81	27	33.92	33.77	-11	5,521	-0.20%
2018/12/03	58	34.26	99	33.60	34.38	-41	5,516	-0.74%
2018/11/30	21	32.55	5	32.82	32.55	16	5,396	0.30%
2018/11/29	212	33.07	45	33.12	32.64	167	5,375	3.11%	大買/鉅額交易
2018/11/28	3	32.09	23	32.29	32.60	-20	5,300	-0.38%
2018/11/27	27	31.54	2	31.72	31.89	25	5,257	0.48%
2018/11/26	23	32.42	24	32.13	31.92	-1	5,242	-0.02%
2018/11/23	24	31.32	1	31.27	31.20	23	5,203	0.44%
2018/11/22	11	31.74	15	31.78	31.59	-4	5,214	-0.08%
2018/11/21	56	31.51	10	31.69	31.78	46	5,192	0.89%
2018/11/20	2	31.82	1	31.75	31.75	1	5,153	0.02%
2018/11/16	3	32.19	0	0.00	32.13	3	5,121	0.06%
2018/11/15	1	31.79	16	32.33	32.40	-15	5,097	-0.29%
2018/11/14	2	32.08	11	32.05	32.08	-9	5,062	-0.18%
2018/11/13	18	31.49	64	31.38	31.98	-46	5,022	-0.92%
2018/11/12	11	32.41	63	32.36	32.44	-52	4,968	-1.05%
2018/11/09	15	32.28	59	32.43	32.22	-44	4,969	-0.89%
2018/11/08	22	33.21	17	33.20	33.06	5	4,921	0.10%
2018/11/07	1	32.45	21	32.81	32.82	-20	4,834	-0.41%
2018/11/06	12	32.43	110	32.48	32.11	-98	4,802	-2.04%	大賣/
2018/11/05	15	32.34	32	32.28	32.44	-17	4,760	-0.36%
2018/11/02	17	32.60	16	32.77	32.83	1	4,682	0.02%
2018/11/01	34	32.19	19	32.41	32.49	15	4,572	0.33%
2018/10/31	9	31.65	34	31.73	31.90	-25	4,486	-0.56%
2018/10/30	5	30.61	10	30.55	30.75	-5	4,376	-0.11%
2018/10/29	5	30.39	20	30.47	30.47	-15	4,306	-0.35%
2018/10/26	25	30.52	42	30.06	30.17	-17	4,220	-0.40%
2018/10/25	41	30.55	46	30.64	30.34	-5	4,049	-0.12%
2018/10/24	72	31.97	90	32.01	32.00	-18	3,852	-0.47%
2018/10/23	32	32.44	11	32.47	32.14	21	3,700	0.57%
2018/10/22	32	33.19	15	33.21	33.46	17	3,561	0.48%
2018/10/19	27	32.77	32	32.93	33.34	-5	3,459	-0.14%
2018/10/18	13	33.34	3	33.23	33.22	10	3,376	0.30%
2018/10/17	40	34.06	6	34.05	33.43	34	3,326	1.02%
2018/10/16	16	33.29	16	33.16	33.40	0	3,293	0.00%
2018/10/15	34	33.01	17	32.93	32.92	17	3,263	0.52%
2018/10/12	131	32.55	228	32.46	33.78	-97	3,170	-3.06%	大買/大賣/
2018/10/11	106	33.15	33	32.49	31.65	73	3,008	2.43%	大買/
2018/10/09	83	37.30	1	37.30	37.40	82	2,706	3.03%
2018/10/08	120	37.35	1	37.03	37.30	119	2,617	4.55%	大買/鉅額交易
2018/10/05	70	38.22	11	37.93	37.77	59	2,488	2.37%
2018/10/04	32	39.05	0	0.00	38.89	32	2,352	1.36%
2018/10/03	5	39.99	20	40.03	40.01	-15	2,299	-0.65%
2018/10/02	8	40.26	6	40.04	40.02	2	2,281	0.09%
2018/10/01	0	0.00	56	40.96	41.11	-56	2,269	-2.47%
2018/09/28	6	40.64	10	40.83	40.70	-4	2,284	-0.18%
2018/09/27	0	0.00	21	40.85	40.97	-21	2,253	-0.93%
2018/09/26	2.1	40.82	51	40.81	40.77	-48.9	2,212	-2.21%
2018/09/25	1	40.57	44	40.79	40.83	-43	2,228	-1.93%
2018/09/21	7.4	40.39	58	40.30	40.67	-50.6	2,217	-2.28%
2018/09/20	18	40.00	24	40.19	40.00	-6	2,208	-0.27%
2018/09/19	18	39.96	17	39.92	40.22	1	2,204	0.05%
2018/09/18	21	39.53	20	39.49	39.56	1	2,204	0.05%
2018/09/17	46.3	40.10	16	39.99	39.92	30.3	2,217	1.37%
2018/09/14	26.2	39.82	13	39.78	40.59	13.2	2,173	0.61%
2018/09/13	65	39.26	12	39.28	39.20	53	2,136	2.48%
2018/09/12	51	39.31	2	39.21	39.42	49	2,097	2.34%
2018/09/11	74	39.29	1	39.36	39.49	73	2,072	3.52%
2018/09/10	50	39.49	4	39.34	39.44	46	2,043	2.25%
2018/09/07	5	39.95	6	39.81	39.95	-1	1,994	-0.05%
2018/09/06	2	40.37	1	40.50	40.28	1	1,983	0.05%
2018/09/05	0.2	40.69	0	0.00	40.69	0.2	1,975	0.01%
2018/09/04	1	40.54	6	40.73	40.86	-5	1,989	-0.25%
2018/09/03	2	40.35	0	0.00	40.34	2	1,996	0.10%
2018/08/31	5.3	40.71	12	40.74	40.86	-6.8	1,997	-0.34%
2018/08/30	1	41.79	17	41.67	41.23	-16	1,988	-0.80%
2018/08/29	1	41.06	51	40.79	41.14	-50	1,968	-2.54%
2018/08/28	9	40.38	6	40.41	40.35	3	1,909	0.16%
2018/08/27	3	39.79	56	39.74	39.89	-53	1,926	-2.75%
2018/08/24	74	39.30	4	39.26	39.27	70	1,911	3.66%
2018/08/23	3	39.50	5	39.53	39.50	-2	1,894	-0.11%
2018/08/22	4	39.01	8	38.97	39.12	-4	1,901	-0.21%
2018/08/21	14	38.95	8	39.07	39.08	6	1,898	0.32%
2018/08/20	14.1	38.43	3	38.47	38.49	11.1	1,891	0.58%
2018/08/17	34	38.58	3	38.56	38.25	31	1,895	1.64%
2018/08/16	5	38.17	3	38.07	38.48	2	1,859	0.11%
2018/08/15	9	38.39	0	0.00	38.33	9	1,819	0.49%
2018/08/14	1	39.00	3	38.95	39.02	-2	1,789	-0.11%
2018/08/13	14	38.57	3	38.87	38.62	11	1,810	0.61%
2018/08/09	0	0.00	1	40.52	40.51	-1	1,772	-0.06%
2018/08/08	1	40.49	11	40.68	40.69	-10	1,783	-0.56%
2018/08/07	9	40.19	1	40.20	40.04	8	1,813	0.44%
2018/08/03	0	0.00	2	39.94	40.10	-2	1,924	-0.10%
2018/08/02	1	39.55	12	39.89	39.38	-11	1,944	-0.57%
2018/07/31	17.5	40.12	5	39.71	40.18	12.5	1,986	0.63%
2018/07/30	6	40.06	1	39.95	40.02	5	1,996	0.25%
2018/07/27	5	39.86	2	39.90	40.20	3	2,007	0.15%
2018/07/26	1	39.51	1	39.68	39.62	0	2,054	0.00%
2018/07/25	1	39.28	2	39.42	39.31	-1	2,060	-0.05%
2018/07/24	2	39.27	2	39.21	39.35	0	2,099	0.00%
2018/07/23	0	0.00	38	38.98	39.12	-38	2,114	-1.80%
2018/07/20	0	0.00	67	38.73	38.69	-67	2,076	-3.23%
2018/07/19	2	37.95	9	38.02	37.95	-7	2,107	-0.33%
2018/07/18	11	37.80	0	0.00	37.84	11	2,148	0.51%
2018/07/17	21	37.47	10	37.56	37.42	11	2,166	0.51%
2018/07/16	24	37.92	4	37.86	37.78	20	2,275	0.88%
2018/07/13	31	37.84	16	37.80	38.00	15	2,298	0.65%
2018/07/12	14	37.27	11	37.28	37.41	3	2,280	0.13%
2018/07/11	8	36.38	25	36.52	36.51	-17	2,301	-0.74%
2018/07/10	38	37.24	1	37.29	37.16	37	2,267	1.63%
2018/07/09	12	36.61	24	36.81	36.87	-12	2,262	-0.53%
2018/07/06	11	35.79	46	35.64	36.04	-35	2,228	-1.57%
2018/07/05	16	35.93	2	35.76	35.77	14	2,214	0.63%
2018/07/03	16	36.17	1	36.02	36.20	15	2,248	0.67%
2018/07/02	14	36.58	55	36.48	36.37	-41	2,249	-1.82%
2018/06/29	1	36.47	37	36.38	36.74	-36	2,224	-1.62%
2018/06/28	22	35.59	49	35.69	35.67	-27	2,180	-1.24%
2018/06/27	13	36.04	52	36.08	35.80	-39	2,207	-1.77%
2018/06/26	89	35.70	9	35.74	36.06	80	2,201	3.63%
2018/06/25	11	36.32	1	36.20	36.18	10	2,216	0.45%
2018/06/22	8	36.33	4	36.50	36.48	4	2,248	0.18%
2018/06/20	3	36.28	14	36.86	36.81	-11	2,311	-0.48%
2018/06/19	8	36.55	2	36.26	36.26	6	2,316	0.26%
2018/06/15	7	36.94	3	37.08	37.41	4	2,293	0.17%
2018/06/14	0	0.00	5	37.13	37.13	-5	2,298	-0.22%
2018/06/13	0.2	38.05	0	0.00	38.11	0.2	2,294	0.01%
2018/06/11	0	0.00	35	37.99	38.01	-35	2,321	-1.51%
2018/06/08	0	0.00	5	38.04	37.86	-5	2,357	-0.21%
2018/06/07	2.4	38.65	7	38.64	38.58	-4.7	2,366	-0.20%
2018/06/06	5	38.48	17	38.32	38.48	-12	2,394	-0.50%
2018/06/05	3	37.51	3	37.67	37.66	0	2,406	0.00%
2018/06/04	6	37.34	40	37.57	37.80	-34	2,445	-1.39%
2018/06/01	21.1	36.42	4	36.54	36.59	17.1	2,430	0.70%
2018/05/31	1	36.28	1	36.13	36.14	0	2,495	0.00%
2018/05/30	2	36.08	28	35.78	35.77	-26	2,536	-1.02%
2018/05/29	8.1	36.95	3	36.67	36.79	5.1	2,578	0.20%
2018/05/28	4.2	37.10	9	37.15	37.14	-4.8	2,592	-0.19%
2018/05/22	1	37.04	0	0.00	36.75	1	2,693	0.04%
2018/05/21	14	36.98	18	36.81	37.04	-4	2,762	-0.14%
2018/05/18	0	0.00	9	36.21	36.03	-9	2,778	-0.32%
2018/05/17	0	0.00	7	36.25	36.20	-7	2,894	-0.24%
2018/05/16	1	36.36	1	36.50	36.44	0	2,922	0.00%
2018/05/15	8	36.62	21	36.70	36.44	-13	3,031	-0.43%
2018/05/14	0	0.00	35	36.87	36.97	-35	3,191	-1.10%
2018/05/11	3	35.99	31	36.16	36.27	-28	3,186	-0.88%
2018/05/10	3	35.61	1	35.60	35.64	2	3,155	0.06%
2018/05/09	12	35.34	7	35.22	35.29	5	3,150	0.16%
2018/05/08	1	35.02	13	35.01	35.06	-12	3,132	-0.38%
2018/05/07	20	34.67	4	34.42	34.72	16	3,125	0.51%
2018/05/04	7	34.19	1	34.19	34.20	6	3,119	0.19%
2018/05/03	8	34.16	24	34.10	34.04	-16	3,113	-0.51%
2018/05/02	2	35.04	28	35.01	34.82	-26	3,114	-0.83%
2018/04/30	32.1	34.80	7	35.06	35.12	25.1	3,124	0.80%
2018/04/27	3	34.38	4	34.29	34.34	-1	3,097	-0.03%
2018/04/26	7	34.23	26	34.17	33.98	-19	3,091	-0.61%
2018/04/25	17	34.33	21	34.24	34.41	-4	3,053	-0.13%
2018/04/24	35	34.91	10	34.85	34.82	25	3,014	0.83%
2018/04/23	6	35.54	3	35.51	35.32	3	2,963	0.10%
2018/04/20	53	36.01	10	35.98	35.85	43	2,925	1.47%
2018/04/19	8	37.11	7	37.25	37.36	1	2,815	0.04%
2018/04/18	13	36.51	5	36.42	36.43	8	2,801	0.29%
2018/04/17	77	36.55	10	36.87	36.15	67	2,796	2.40%
2018/04/16	0	0.00	1	37.08	37.01	-1	2,747	-0.04%
2018/04/13	1	37.15	4	37.19	37.15	-3	2,747	-0.11%
2018/04/11	6	37.38	1	37.30	37.39	5	2,756	0.18%
2018/04/10	10	37.15	3	37.18	37.15	7	2,750	0.25%
2018/04/09	18	36.35	10	36.51	36.82	8	2,738	0.29%
2018/04/03	16	36.04	0	0.00	36.25	16	2,723	0.59%
2018/04/02	2	36.77	2	36.85	36.71	0	2,702	0.00%
2018/03/31	1	37.18	1	37.30	37.18	0	2,719	0.00%
2018/03/30	22	37.15	10	37.20	37.11	12	2,719	0.44%
2018/03/29	16	36.59	2	36.32	36.53	14	2,683	0.52%
2018/03/28	12	36.89	0	0.00	36.50	12	2,666	0.45%
2018/03/27	57.2	37.39	20	37.45	37.61	37.2	2,604	1.43%
2018/03/26	10	36.30	5	36.33	36.61	5	2,559	0.20%
2018/03/23	12	36.28	4	36.22	36.15	8	2,520	0.32%
2018/03/22	1	38.38	18	38.34	37.70	-17	2,460	-0.69%
2018/03/20	1	37.47	0	0.00	37.79	1	2,451	0.04%
2018/03/19	7	37.93	3	37.78	37.87	4	2,460	0.16%
2018/03/16	8	37.45	15	37.67	37.80	-7	2,453	-0.29%
2018/03/15	0	0.00	1	37.86	38.13	-1	2,446	-0.04%
2018/03/14	23	38.14	3	37.98	38.06	20	2,452	0.82%
2018/03/13	1	38.66	7	38.40	38.66	-6	2,423	-0.25%
2018/03/12	5	37.66	21.1	38.00	38.08	-16.1	2,435	-0.66%
2018/03/09	6	36.89	0	0.00	36.95	6	2,443	0.25%
2018/03/08	1	36.53	0	36.78	36.80	1	2,430	0.04%
2018/03/07	4	36.30	2	36.30	35.92	2	2,390	0.08%
2018/03/06	2	36.09	38.1	36.18	36.30	-36.1	2,406	-1.50%
2018/03/05	26	35.53	14	35.20	35.19	12	2,385	0.50%
2018/03/02	5	35.25	9	35.49	35.55	-4	2,348	-0.17%
2018/03/01	2	36.12	21	35.72	36.12	-19	2,295	-0.83%
2018/02/27	1	36.79	59	36.99	36.56	-58	2,278	-2.55%
2018/02/26	78	36.76	2	36.72	36.51	76	2,245	3.38%
2018/02/23	0	0.00	32	36.09	36.31	-32	2,224	-1.44%
2018/02/22	16	35.34	4	35.29	35.38	12	2,208	0.54%
2018/02/21	10	35.00	11	35.32	35.78	-1	2,190	-0.05%
2018/02/12	14	34.04	154	34.00	34.10	-140	2,122	-6.60%	大賣/鉅額交易
2018/02/09	118	32.89	34	33.14	33.60	84	2,098	4.00%	大買/
2018/02/08	38	34.68	6	34.77	34.78	32	1,984	1.61%
2018/02/07	105	34.90	78	35.13	34.70	27	1,970	1.37%	大買/
2018/02/06	122	34.11	27	33.65	33.60	95	1,856	5.12%	大買/
2018/02/05	11	37.32	0	0.00	37.48	11	1,659	0.66%
2018/02/02	2	38.39	90	38.41	38.81	-88	1,621	-5.43%
2018/02/01	90	39.23	7	39.04	39.13	83	1,596	5.20%
2018/01/31	3	38.33	3	38.40	38.68	0	1,569	0.00%
2018/01/30	7	38.82	7	39.00	38.53	0	1,544	0.00%
2018/01/29	1	39.70	5	39.67	39.43	-4	1,535	-0.26%
2018/01/26	12	39.10	7	38.80	39.15	5	1,518	0.33%
2018/01/25	2	39.46	2	39.26	39.07	0	1,504	0.00%
2018/01/24	0	0.00	3	38.82	38.82	-3	1,456	-0.21%
2018/01/23	6	39.71	18	39.62	39.66	-12	1,429	-0.84%
2018/01/22	8	39.44	0	0.00	39.52	8	1,452	0.55%
2018/01/19	1	38.43	10	38.80	38.98	-9	1,440	-0.62%
2018/01/18	8	38.14	15	38.44	38.35	-7	1,420	-0.49%
2018/01/17	11	37.33	2	37.46	37.46	9	1,387	0.65%
2018/01/15	8	37.05	10	36.89	37.16	-2	1,376	-0.15%
2018/01/12	11	36.68	4	36.64	36.71	7	1,362	0.51%
2018/01/11	3	35.96	0	0.00	35.99	3	1,343	0.22%
2018/01/10	0	0.00	4	36.52	36.23	-4	1,340	-0.30%
2018/01/09	0	0.00	3	36.65	36.71	-3	1,343	-0.22%
2018/01/08	6	36.55	8	36.53	36.66	-2	1,346	-0.15%
2018/01/05	12	36.24	4	36.28	36.43	8	1,344	0.60%
2018/01/04	0	0.00	4	35.99	36.21	-4	1,356	-0.29%
2018/01/03	0	0.00	19	35.89	36.10	-19	1,434	-1.32%
2018/01/02	0	0.00	70	35.19	35.37	-70	1,408	-4.97%