新唐 (4919)-台新-高雄券商分點個股進出

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
93.9
漲跌
▼0.9
漲幅
-0.95%
成交量
2,949張
產業
上市半導體類股
1443人加入追蹤

立即追蹤
本地時間:14:30

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

新唐 (4919)籌碼相關－台新-高雄券商分點個股進出

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-高雄券商分點個股進出
台新-高雄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
2024/11/22	11	95.06	5.1	94.65	93.90	5.9	7,978	0.07%
2024/11/21	19.3	95.68	30.1	95.78	94.80	-10.7	7,947	-0.14%
2024/11/20	13	94.15	12	92.41	92.90	1	7,843	0.01%
2024/11/19	8	93.41	17	93.25	93.70	-9	7,810	-0.12%
2024/11/18	44	95.55	32	95.25	93.60	12	7,793	0.15%
2024/11/15	34.1	96.81	34.1	96.97	96.60	0.1	7,724	0.00%
2024/11/14	111.1	98.15	200.8	98.95	98.50	-89.7	7,639	-1.17%	大買/大賣/
2024/11/13	48.2	94.19	52.1	93.95	95.90	-3.9	7,230	-0.05%
2024/11/12	23.1	88.68	38.3	88.87	88.00	-15.2	7,094	-0.21%
2024/11/11	10	91.86	31	92.04	91.60	-21	7,048	-0.30%
2024/11/08	28	93.79	25.1	93.92	93.40	2.9	7,016	0.04%
2024/11/07	45.5	92.90	26	92.49	92.10	19.5	6,940	0.28%
2024/11/06	92.3	92.12	88.2	91.84	92.10	4.1	6,923	0.06%
2024/11/05	71.2	96.68	77.4	97.56	96.10	-6.2	6,732	-0.09%
2024/11/04	126.4	98.19	75.4	97.34	94.80	51	6,631	0.77%	大買/
2024/11/01	109.1	101.72	98	101.54	102.50	11.1	6,380	0.17%	大買/
2024/10/30	374.2	104.90	353.1	104.50	101.00	21.1	6,159	0.34%	大買/大賣/
2024/10/29	300	100.02	282.8	100.69	103.00	17.2	5,205	0.33%	大買/大賣/
2024/10/28	63.2	96.42	51	96.36	94.00	12.2	4,467	0.27%
2024/10/25	220.5	95.94	211.9	96.18	97.70	8.6	4,153	0.21%	大買/大賣/
2024/10/24	23.2	91.04	125.3	92.44	94.10	-102.1	3,252	-3.14%	大賣/鉅額交易
2024/10/23	7	85.39	2	85.65	85.60	5	3,002	0.17%
2024/10/22	5	85.34	5	85.62	85.70	0	3,008	0.00%
2024/10/21	1	84.70	2	84.95	85.20	-1	3,049	-0.03%
2024/10/18	4	83.88	1	85.50	83.20	3	3,093	0.10%
2024/10/17	4	85.88	3	85.77	85.60	1	3,106	0.03%
2024/10/16	5.1	83.92	2	84.05	83.80	3.1	3,096	0.10%
2024/10/15	11	86.43	3.2	86.65	84.60	7.8	3,082	0.25%
2024/10/14	2	83.85	5	83.78	85.80	-3	3,019	-0.10%
2024/10/09	8.2	82.87	3	83.63	81.50	5.2	2,992	0.17%
2024/10/08	4.2	83.45	1	83.40	83.40	3.2	2,985	0.11%
2024/10/07	1	84.20	1	84.00	84.00	0	3,022	0.00%
2024/10/04	10	84.18	2	84.95	83.00	8	3,089	0.26%
2024/10/01	11.3	85.04	6.5	85.51	85.20	4.9	3,163	0.15%
2024/09/30	25.3	87.65	10.3	88.10	85.70	15	3,197	0.47%
2024/09/27	23.3	86.99	17	86.48	87.60	6.3	3,175	0.20%
2024/09/26	2.5	83.74	3	83.17	82.20	-0.6	3,212	-0.02%
2024/09/25	4	82.15	3	82.27	82.00	1	3,261	0.03%
2024/09/24	15.1	79.33	0	0.00	79.60	15.1	3,372	0.45%
2024/09/23	4	81.43	2.1	82.32	80.80	1.9	3,359	0.06%
2024/09/20	5.1	81.29	2	82.05	81.80	3.1	3,383	0.09%
2024/09/19	3	79.23	1	79.80	80.30	2	3,435	0.06%
2024/09/18	5	80.22	3	80.20	78.90	2	3,546	0.06%
2024/09/16	1	81.50	0	0.00	81.10	1	3,633	0.03%
2024/09/13	2	80.35	2.5	80.61	80.80	-0.5	3,651	-0.01%
2024/09/12	4.1	79.08	3	79.33	80.00	1.1	3,666	0.03%
2024/09/11	1	78.10	0	0.00	78.50	1	3,685	0.03%
2024/09/10	7	79.16	2	78.35	78.40	5	3,726	0.13%
2024/09/09	4	78.43	3	80.00	80.90	1	3,714	0.03%
2024/09/06	5	81.64	5	81.22	82.10	0	3,700	0.00%
2024/09/05	8	82.21	0	0.00	81.10	8	3,712	0.22%
2024/09/04	9.5	81.72	8	81.33	81.80	1.5	3,721	0.04%
2024/09/03	10	86.84	1	87.90	85.20	9	3,704	0.24%
2024/09/02	4	89.15	2	89.65	89.20	2	3,676	0.05%
2024/08/30	2	88.85	1	88.90	89.10	1	3,665	0.03%
2024/08/29	4	87.65	0	0.00	87.80	4	3,656	0.11%
2024/08/28	9	88.17	8	88.39	88.70	1	3,674	0.03%
2024/08/27	3	88.70	2	89.00	88.80	1	3,671	0.03%
2024/08/26	4	90.53	15	89.59	89.20	-11	3,668	-0.30%
2024/08/23	0.5	87.00	4.2	87.29	88.00	-3.7	3,683	-0.10%
2024/08/22	10.1	87.61	2	89.15	87.90	8.1	3,789	0.21%
2024/08/21	13	86.78	14	87.21	87.20	-1	3,792	-0.03%
2024/08/20	4	88.38	1	88.00	87.70	3	3,773	0.08%
2024/08/19	5.3	87.55	2	87.70	87.60	3.3	3,759	0.09%
2024/08/16	4	86.00	0	0.00	86.00	4	3,751	0.11%
2024/08/15	4	85.48	3	85.73	85.30	1	3,773	0.03%
2024/08/14	6	85.37	3	84.73	85.70	3	3,772	0.08%
2024/08/13	6.1	83.89	3	84.63	83.20	3.1	3,757	0.08%
2024/08/12	2.3	83.28	0	0.00	83.80	2.3	3,727	0.06%
2024/08/09	11.1	82.64	2	82.95	81.20	9.1	3,688	0.25%
2024/08/08	10	82.31	4	82.85	81.20	6	3,602	0.17%
2024/08/07	17.7	86.10	18.6	85.16	87.00	-0.9	3,528	-0.02%
2024/08/06	21.8	83.22	17	82.21	81.50	4.8	3,419	0.14%
2024/08/05	4.1	90.50	0	0.00	90.50	4.1	3,270	0.13%
2024/08/02	19.1	102.40	6	101.58	100.50	13.1	3,266	0.40%
2024/08/01	4	107.63	4	107.75	108.00	0	3,204	0.00%
2024/07/31	6.5	105.57	4	106.06	105.00	2.5	3,270	0.08%
2024/07/30	5	111.21	1.5	111.83	109.50	3.5	3,225	0.11%
2024/07/29	4.5	114.13	6	113.00	113.00	-1.6	3,220	-0.05%
2024/07/26	12.2	116.04	6	116.42	115.50	6.2	3,218	0.19%
2024/07/23	10.2	117.15	6	117.83	118.00	4.2	3,230	0.13%
2024/07/22	9.4	116.49	4.4	115.84	115.00	5	3,223	0.16%
2024/07/19	10.5	119.43	2.1	119.98	118.50	8.4	3,193	0.26%
2024/07/18	31.3	120.55	14	121.04	121.00	17.3	3,175	0.54%
2024/07/17	12.1	122.72	3	122.50	122.50	9.1	3,146	0.29%
2024/07/16	2.4	123.58	2	123.75	124.00	0.4	3,153	0.01%
2024/07/15	6	123.08	2	123.00	123.00	4	3,226	0.12%
2024/07/12	11	123.41	2.1	123.76	123.50	8.9	3,281	0.27%
2024/07/11	8	123.75	5	123.90	123.50	3	3,298	0.09%
2024/07/10	8.1	124.13	1	123.51	123.50	7	3,320	0.21%
2024/07/09	28.2	123.40	13.3	124.20	124.00	14.9	3,342	0.45%
2024/07/08	23.1	124.92	2	124.50	124.00	21.1	3,313	0.64%
2024/07/05	9.5	125.68	35	127.11	128.50	-25.5	3,254	-0.78%
2024/07/04	12.4	125.72	3.1	125.99	126.00	9.3	3,194	0.29%
2024/07/03	43.7	125.60	24.1	126.54	126.50	19.7	3,131	0.63%
2024/07/02	29	124.12	29	125.64	126.50	0	3,033	0.00%
2024/07/01	31	125.00	12.2	125.10	124.50	18.8	2,893	0.65%
2024/06/28	136	127.89	118	128.39	128.00	18	2,765	0.65%	大買/大賣/
2024/06/27	36.2	128.20	35.6	128.22	132.00	0.6	2,561	0.02%
2024/06/26	32	130.53	33.2	130.71	130.00	-1.2	2,515	-0.05%
2024/06/25	4.1	129.99	14.4	129.33	131.00	-10.3	2,413	-0.43%
2024/06/24	8.5	128.04	5.4	127.81	129.00	3.2	2,300	0.14%
2024/06/21	14.1	128.53	18	128.78	128.50	-3.9	2,206	-0.18%
2024/06/20	0	0.00	4.6	127.57	127.50	-4.6	2,130	-0.22%
2024/06/19	6.4	126.21	1	127.50	125.50	5.4	2,123	0.25%
2024/06/18	5	127.80	2	128.25	128.00	3	2,129	0.14%
2024/06/17	2	127.50	40	126.24	127.00	-38	2,133	-1.78%
2024/06/14	13	124.08	2.7	124.31	124.00	10.3	2,117	0.49%
2024/06/13	7.2	124.52	6.2	125.18	124.50	1	2,115	0.05%
2024/06/12	14.2	124.68	20	125.55	125.00	-5.8	2,110	-0.27%
2024/06/11	16	124.84	15.2	125.99	125.00	0.8	2,093	0.04%
2024/06/07	2	123.75	5	124.20	123.50	-3	2,092	-0.14%
2024/06/06	2	123.50	5	125.90	123.50	-3	2,091	-0.14%
2024/06/05	4	125.00	2	126.50	124.50	2	2,100	0.10%
2024/06/04	9.2	125.07	4	124.50	124.50	5.2	2,142	0.24%
2024/06/03	21	125.95	5	126.00	125.50	16	2,168	0.74%
2024/05/31	11.3	129.75	12.5	128.60	128.00	-1.2	2,163	-0.06%
2024/05/30	3.3	127.10	3	128.00	129.00	0.3	2,163	0.01%
2024/05/29	15.3	129.88	2.5	128.90	128.50	12.8	2,177	0.59%
2024/05/28	10.4	128.67	60.4	126.85	131.50	-50.1	2,142	-2.34%
2024/05/27	21.1	123.57	2.2	123.77	123.00	18.9	2,040	0.93%
2024/05/24	24.3	125.09	10	125.25	124.50	14.3	2,047	0.70%
2024/05/23	17	126.68	12	126.50	126.00	5	2,053	0.24%
2024/05/22	6	127.91	8	128.06	128.00	-2	2,071	-0.10%
2024/05/21	14	126.71	35.2	127.05	127.00	-21.2	2,064	-1.03%
2024/05/20	3	124.17	16.2	124.96	124.50	-13.2	2,037	-0.65%
2024/05/17	28	123.25	26	124.14	123.00	2	2,036	0.10%
2024/05/16	1.1	124.50	0	0.00	124.50	1.1	2,065	0.05%
2024/05/15	2	124.25	14.2	124.25	125.00	-12.2	2,074	-0.59%
2024/05/14	10.3	122.95	7	123.50	123.00	3.3	2,101	0.15%
2024/05/13	13.1	121.73	17.2	122.49	122.50	-4.1	2,115	-0.19%
2024/05/10	12	122.58	11	123.82	123.00	1	2,115	0.05%
2024/05/09	19.4	123.14	9	123.06	122.50	10.4	2,111	0.49%
2024/05/08	14.3	124.16	7	124.36	124.00	7.3	2,097	0.35%
2024/05/07	7.6	124.17	9	125.17	126.00	-1.5	2,083	-0.07%
2024/05/06	59.2	125.37	26.5	124.42	123.50	32.7	2,067	1.58%
2024/05/03	9.2	130.89	10.5	131.17	130.00	-1.3	1,987	-0.07%
2024/05/02	0.3	130.83	5	130.10	131.50	-4.7	1,970	-0.24%
2024/04/30	3	128.83	7	129.93	129.50	-4	1,963	-0.20%
2024/04/29	13.5	132.54	5	131.70	130.50	8.5	1,951	0.44%
2024/04/26	1.2	129.50	2	130.00	130.50	-0.8	1,912	-0.04%
2024/04/25	4.2	128.98	1	131.00	127.50	3.2	1,914	0.16%
2024/04/24	2.1	130.50	17	130.18	131.50	-14.9	1,911	-0.78%
2024/04/23	2.2	127.77	0	0.00	128.00	2.2	1,909	0.11%
2024/04/22	1.3	128.50	12.2	128.38	127.50	-10.9	1,914	-0.57%
2024/04/19	27.4	129.53	7	129.00	127.00	20.4	1,898	1.07%
2024/04/18	0.2	130.78	5.1	132.46	132.50	-4.9	1,831	-0.27%
2024/04/17	3	128.17	5.1	128.69	129.00	-2.1	1,775	-0.12%
2024/04/16	2.1	127.69	12	126.67	127.50	-9.9	1,755	-0.56%
2024/04/15	11.1	129.59	8	129.75	129.00	3.1	1,793	0.17%
2024/04/12	0	0.00	1.1	129.00	129.50	-1.1	1,774	-0.06%
2024/04/11	0	126.00	0.2	126.08	127.50	-0.2	1,797	-0.01%
2024/04/10	9.7	129.15	14.5	128.28	127.50	-4.8	1,826	-0.26%
2024/04/09	0.4	126.86	0.1	126.00	127.00	0.3	1,824	0.02%
2024/04/08	13	126.35	0	0.00	126.00	13	1,836	0.71%
2024/04/03	1.2	126.00	2	126.75	127.00	-0.8	1,836	-0.04%
2024/04/02	1.1	126.48	2.1	126.28	126.50	-1	1,884	-0.05%
2024/04/01	1	124.50	2.3	124.94	124.50	-1.3	1,860	-0.07%
2024/03/29	4	124.50	5.3	122.50	122.50	-1.3	1,858	-0.07%
2024/03/28	2.2	123.78	2	124.00	124.00	0.2	1,840	0.01%
2024/03/27	5.2	124.25	4.3	124.83	123.50	0.9	1,845	0.05%
2024/03/26	1.7	123.00	0	0.00	122.00	1.7	1,831	0.09%
2024/03/25	0.3	124.20	1	124.00	123.00	-0.8	1,834	-0.04%
2024/03/22	2.2	123.23	3.4	123.35	123.50	-1.2	1,847	-0.07%
2024/03/21	2.2	122.39	1.6	122.30	122.00	0.6	1,896	0.03%
2024/03/20	4.3	123.69	7.2	124.54	123.00	-2.9	1,956	-0.15%
2024/03/19	2	121.50	5.8	123.31	121.50	-3.8	2,010	-0.19%
2024/03/18	3.4	120.63	12	120.79	121.50	-8.6	2,013	-0.43%
2024/03/15	11.5	121.07	2	121.00	120.00	9.5	2,010	0.47%
2024/03/14	6.4	122.42	2	121.50	122.50	4.4	2,013	0.22%
2024/03/13	16.6	122.17	2.5	123.60	122.00	14.1	2,048	0.69%
2024/03/12	8.8	124.62	1	124.50	124.00	7.8	2,096	0.37%
2024/03/11	3	125.19	3	126.50	125.00	0	2,118	0.00%
2024/03/08	4.2	122.83	2	124.46	122.00	2.3	2,162	0.10%
2024/03/07	16.7	125.66	1	125.50	125.50	15.7	2,176	0.72%
2024/03/06	4	127.38	1.4	127.52	127.00	2.7	2,210	0.12%
2024/03/05	4.4	129.40	5	129.20	128.50	-0.6	2,317	-0.03%
2024/03/04	4	129.88	1	129.50	129.50	3	2,578	0.12%
2024/03/01	4.6	128.90	5.1	128.90	128.50	-0.5	2,667	-0.02%
2024/02/29	3	127.67	3	128.67	129.00	0	2,825	0.00%
2024/02/27	9.1	130.22	9	130.72	128.50	0.1	2,883	0.00%
2024/02/26	8.1	130.00	2	129.50	129.50	6.1	2,944	0.21%
2024/02/23	8.3	131.64	9	132.17	131.00	-0.7	3,044	-0.02%
2024/02/22	0.2	131.50	1	132.00	131.00	-0.9	3,060	-0.03%
2024/02/21	3.3	130.70	4	131.13	131.00	-0.7	3,088	-0.02%
2024/02/20	6.1	131.66	4	131.75	131.50	2	3,139	0.06%
2024/02/19	10.1	132.45	26	132.90	132.50	-16	3,190	-0.50%
2024/02/16	3	128.34	1	129.00	128.50	2	3,428	0.06%
2024/02/15	4.5	126.61	5.2	127.68	128.50	-0.7	3,434	-0.02%
2024/02/05	5	127.50	1	128.00	127.00	4	3,445	0.12%
2024/02/02	1	128.50	1	129.00	129.00	0	3,451	0.00%
2024/02/01	3.5	128.83	3	128.67	129.00	0.5	3,452	0.01%
2024/01/31	1	129.00	1	129.00	128.50	0	3,460	0.00%
2024/01/30	5	129.70	2	129.50	129.00	3	3,478	0.09%
2024/01/29	20.1	129.61	18	130.00	130.50	2.1	3,503	0.06%
2024/01/26	3	129.50	2	130.50	129.50	1	3,572	0.03%
2024/01/25	1	131.01	0	0.00	131.00	1	3,604	0.03%
2024/01/24	18	130.72	15	131.07	131.00	3	3,620	0.08%
2024/01/23	4.2	132.76	1	133.00	133.00	3.2	3,631	0.09%
2024/01/22	8	134.50	5	133.60	133.50	3	3,639	0.08%
2024/01/19	6	132.00	5	132.40	132.50	1	3,646	0.03%
2024/01/18	4.3	130.38	6	129.75	130.00	-1.7	3,651	-0.05%
2024/01/17	17.2	131.34	5	130.70	130.00	12.2	3,651	0.33%
2024/01/16	4.1	134.29	2	135.00	135.50	2.1	3,627	0.06%
2024/01/15	3.1	134.84	3	135.50	135.00	0.1	3,653	0.00%
2024/01/12	59.1	134.55	59	134.97	134.50	0.1	3,671	0.00%
2024/01/11	3	136.50	1	135.50	136.00	2	3,698	0.05%
2024/01/10	4	134.63	2	135.25	134.50	2	3,780	0.05%
2024/01/09	70.5	134.92	67	135.22	135.00	3.5	3,800	0.09%
2024/01/08	6.3	139.09	5	140.10	138.00	1.3	3,792	0.03%
2024/01/05	9.5	139.92	1	139.00	139.50	8.5	3,835	0.22%
2024/01/04	1	140.99	0	0.00	141.00	1	3,817	0.03%
2024/01/03	6.1	140.82	9.3	140.91	142.00	-3.2	3,801	-0.08%
2024/01/02	5.1	141.50	0	0.00	141.50	5.1	3,795	0.13%
2023/12/29	13.5	140.96	2	140.75	142.00	11.5	3,793	0.30%
2023/12/28	17.6	142.90	32.8	142.07	142.00	-15.2	3,785	-0.40%
2023/12/27	5.1	139.31	2	140.25	139.50	3.1	3,725	0.08%
2023/12/26	9	139.00	3	139.50	140.00	6	3,729	0.16%
2023/12/25	3.1	139.19	8.1	139.01	140.00	-5	3,726	-0.13%
2023/12/22	36	138.47	42	139.12	139.50	-6	3,734	-0.16%
2023/12/21	5.2	136.88	13	137.42	137.50	-7.8	3,727	-0.21%
2023/12/20	3	137.83	4	138.75	137.50	-1	3,735	-0.03%
2023/12/19	10.1	139.25	10	138.45	139.00	0.1	3,752	0.00%
2023/12/18	16.1	138.32	9	138.28	137.50	7.1	3,749	0.19%
2023/12/15	17.2	143.09	8.5	142.06	141.00	8.7	3,721	0.23%
2023/12/14	6.6	147.02	22.3	147.25	148.50	-15.7	3,738	-0.42%
2023/12/13	6.1	144.00	16.2	144.00	143.50	-10.1	3,695	-0.27%
2023/12/12	3	144.83	6.1	145.49	145.00	-3.1	3,705	-0.08%
2023/12/11	15	144.07	8	144.22	145.50	7.1	3,757	0.19%
2023/12/08	14.1	143.15	20	143.75	143.00	-5.9	3,889	-0.15%
2023/12/07	14	143.03	14	143.14	142.00	0	3,886	0.00%
2023/12/06	6.1	145.66	9.1	146.43	145.50	-3	3,856	-0.08%
2023/12/05	19	146.45	8	146.75	146.00	11	3,838	0.29%
2023/12/04	8.3	149.74	13.3	150.00	149.50	-4.9	3,806	-0.13%
2023/12/01	3.2	149.66	18.5	149.87	149.50	-15.3	3,798	-0.40%
2023/11/30	15.1	149.33	17	148.59	148.50	-1.9	3,801	-0.05%
2023/11/29	39	148.51	66.3	148.30	149.50	-27.3	3,692	-0.74%
2023/11/28	15	142.67	12	143.42	144.00	3	3,441	0.09%
2023/11/27	12	143.42	27.9	143.37	141.50	-15.9	3,349	-0.47%
2023/11/24	9	139.72	7	140.21	139.00	2	3,216	0.06%
2023/11/22	14.1	140.22	16.8	140.43	140.50	-2.7	3,120	-0.09%
2023/11/21	8	138.56	15.4	138.29	138.00	-7.4	3,036	-0.24%
2023/11/20	1	140.00	16	139.66	138.50	-15	3,037	-0.49%
2023/11/17	10	138.20	11	138.14	138.50	-1	3,057	-0.03%
2023/11/16	23	137.15	19	137.74	136.50	4	3,041	0.13%
2023/11/15	31.6	136.69	72.9	136.70	138.00	-41.2	3,016	-1.37%
2023/11/14	3.5	132.43	19	132.89	133.00	-15.5	2,750	-0.56%
2023/11/13	15.2	131.34	22.4	132.34	132.50	-7.2	2,771	-0.26%
2023/11/10	5.4	129.04	11	129.05	131.00	-5.6	2,750	-0.20%
2023/11/09	3.3	129.65	4	129.75	129.50	-0.7	2,758	-0.02%
2023/11/08	3	130.33	2.5	130.30	131.00	0.5	2,786	0.02%
2023/11/07	2	129.00	21	129.98	130.50	-19	2,781	-0.68%
2023/11/06	16.3	128.41	15.3	129.48	128.50	1	2,818	0.03%
2023/11/03	31.4	128.49	27	128.67	127.50	4.4	2,829	0.16%
2023/11/02	22	129.30	17.4	130.92	131.00	4.6	2,812	0.16%
2023/11/01	20.4	128.21	29	129.16	128.50	-8.6	2,820	-0.30%
2023/10/31	18	127.83	21	129.50	127.00	-3	2,866	-0.10%
2023/10/30	2	126.00	12	127.46	128.00	-10	2,994	-0.33%
2023/10/27	6	126.00	3	125.50	125.50	3	3,209	0.09%
2023/10/26	17	127.29	12.1	126.89	127.00	5	3,431	0.14%
2023/10/25	30	130.10	18.2	130.80	129.00	11.8	3,545	0.33%
2023/10/24	0	0.00	6.3	129.19	130.00	-6.3	3,591	-0.18%
2023/10/23	19.2	130.01	5.1	130.27	128.00	14.1	3,647	0.39%
2023/10/20	10.1	131.51	13	131.96	132.50	-3	3,681	-0.08%
2023/10/19	21.2	131.31	15.4	132.16	132.50	5.8	3,759	0.15%
2023/10/18	15.4	131.96	22	132.68	130.00	-6.6	3,850	-0.17%
2023/10/17	1.1	131.00	0	0.00	130.00	1.1	3,988	0.03%
2023/10/16	7	130.36	4	130.50	130.50	3	4,164	0.07%
2023/10/13	3.1	129.18	10.5	128.86	131.00	-7.4	4,309	-0.17%
2023/10/12	8	125.50	9.2	127.49	128.50	-1.2	4,332	-0.03%
2023/10/11	5	126.70	6	127.83	126.00	-1	4,416	-0.02%
2023/10/06	5	126.20	48	127.74	128.00	-43	4,463	-0.96%
2023/10/05	3.3	124.88	3.2	125.50	126.50	0.1	4,468	0.00%
2023/10/04	3	123.00	3	124.00	125.00	0	4,493	0.00%
2023/10/03	6	125.08	11	125.00	125.00	-5	4,518	-0.11%
2023/10/02	9	125.61	2	126.25	126.00	7	4,591	0.15%
2023/09/28	6	124.75	5	125.60	125.00	1	4,703	0.02%
2023/09/27	10	123.95	0	0.00	124.50	10	4,946	0.20%
2023/09/26	9.1	125.72	0	0.00	125.50	9.1	5,084	0.18%
2023/09/25	13	126.93	1.1	128.95	126.50	12	5,098	0.23%
2023/09/22	33.7	125.84	36	126.71	128.00	-2.4	5,066	-0.05%
2023/09/21	34	128.47	17.2	127.90	127.50	16.8	5,038	0.33%
2023/09/20	14.2	130.82	20.5	130.66	130.50	-6.4	5,033	-0.13%
2023/09/19	58.6	133.96	31.2	133.76	132.50	27.4	5,046	0.54%
2023/09/18	4.1	133.35	16.8	133.54	134.00	-12.7	5,004	-0.25%
2023/09/15	4	132.50	10.3	132.79	132.50	-6.3	5,003	-0.13%
2023/09/14	8.5	132.02	15.2	132.01	132.00	-6.7	4,990	-0.13%
2023/09/13	29.4	131.71	68.3	131.73	130.00	-38.9	4,971	-0.78%
2023/09/12	8.1	128.50	8	128.88	128.50	0.1	4,885	0.00%
2023/09/11	25	127.02	16	127.53	126.50	9	4,966	0.18%
2023/09/08	5.1	127.40	14	127.21	127.00	-8.9	5,039	-0.18%
2023/09/07	11.3	128.63	6	128.42	127.50	5.3	5,196	0.10%
2023/09/06	7.1	128.00	27.3	129.19	129.00	-20.2	5,233	-0.39%
2023/09/05	12	126.13	58	128.05	128.50	-46	5,203	-0.88%
2023/09/04	11	122.14	5	122.90	123.50	6	5,169	0.12%
2023/09/01	2	123.00	3	123.50	123.50	-1	5,171	-0.02%
2023/08/31	10	123.10	1	123.50	123.50	9	5,189	0.17%
2023/08/30	2.1	122.74	9	122.83	123.00	-6.9	5,256	-0.13%
2023/08/29	24	118.54	36	118.90	120.00	-12	5,283	-0.23%
2023/08/28	1.1	120.01	2	120.50	120.00	-0.9	5,292	-0.02%
2023/08/25	8	119.06	10	119.90	120.50	-2	5,309	-0.04%
2023/08/24	23.4	120.97	18	120.67	120.50	5.4	5,383	0.10%
2023/08/23	11	118.45	15	118.67	121.50	-4	5,455	-0.07%
2023/08/22	31.3	120.65	17	120.21	120.00	14.3	5,447	0.26%
2023/08/21	14.4	123.03	2	122.26	121.50	12.4	5,471	0.23%
2023/08/18	11.1	125.65	1	125.00	125.00	10.1	5,494	0.18%
2023/08/17	8	124.56	15	126.27	127.00	-7	5,511	-0.13%
2023/08/16	8	123.75	6	124.92	125.50	2	5,510	0.04%
2023/08/15	10.1	125.11	2	125.50	125.00	8.1	5,599	0.14%
2023/08/14	17.2	121.94	9	122.56	125.50	8.2	5,696	0.14%
2023/08/11	3.3	124.83	1.1	124.05	124.00	2.3	5,709	0.04%
2023/08/10	28	125.23	30	124.50	124.50	-2	5,803	-0.03%
2023/08/09	12.1	127.96	4.1	127.87	127.50	8	5,797	0.14%
2023/08/08	11.2	129.27	10	129.70	130.00	1.2	5,864	0.02%
2023/08/07	11	128.23	12	128.21	129.00	-1	5,915	-0.02%
2023/08/04	13	125.23	14.3	125.84	126.50	-1.3	5,943	-0.02%
2023/08/02	62.3	129.50	38.6	129.30	126.50	23.7	6,058	0.39%
2023/08/01	89.5	137.03	61	138.93	133.00	28.5	6,000	0.47%
2023/07/31	83.2	138.30	78	139.10	140.00	5.2	5,836	0.09%
2023/07/28	14.2	141.50	27.5	141.24	142.00	-13.3	5,698	-0.23%
2023/07/27	15.1	138.37	38	139.14	139.50	-23	5,616	-0.41%
2023/07/26	24.5	137.68	29.4	137.96	136.50	-5	5,628	-0.09%
2023/07/25	20.1	140.45	15.9	140.72	139.00	4.2	5,618	0.07%
2023/07/24	21.1	140.07	24.5	140.70	140.00	-3.4	5,584	-0.06%
2023/07/21	32.2	139.32	42.2	139.35	140.00	-10	5,630	-0.18%
2023/07/20	71.3	144.03	66.1	143.57	142.00	5.2	5,673	0.09%
2023/07/19	76.5	142.48	83.1	143.10	141.50	-6.6	5,475	-0.12%
2023/07/18	45.2	140.07	55	139.59	141.00	-9.8	5,344	-0.18%
2023/07/17	22.4	137.25	27.2	137.68	138.00	-4.8	5,173	-0.09%
2023/07/14	47.5	136.03	87.3	136.79	137.00	-39.8	5,169	-0.77%
2023/07/13	33.1	133.38	31	134.21	133.00	2.1	5,120	0.04%
2023/07/12	37	132.65	5	133.40	131.50	32	5,077	0.63%
2023/07/11	11.1	133.51	39	133.56	133.50	-27.9	5,062	-0.55%
2023/07/10	13.2	130.62	1	130.50	131.00	12.2	5,068	0.24%
2023/07/07	26	130.87	9.1	131.44	131.00	16.9	5,071	0.33%
2023/07/06	17	135.71	20	136.30	134.00	-3	5,046	-0.06%
2023/07/05	99.5	137.46	89.1	137.59	136.00	10.4	4,982	0.21%
2023/07/04	20.2	133.54	38.2	133.74	135.50	-18.1	4,758	-0.38%
2023/07/03	7	128.71	5	129.00	129.00	2	4,642	0.04%
2023/06/30	2.2	127.55	2	128.50	128.50	0.2	4,718	0.00%
2023/06/29	2.3	128.44	6	129.17	128.00	-3.8	4,822	-0.08%
2023/06/28	26.1	128.56	20	127.48	127.00	6.1	4,942	0.12%
2023/06/27	63	130.01	54.3	128.50	128.00	8.7	5,056	0.17%
2023/06/26	6	129.33	19	130.05	131.00	-13	5,095	-0.26%
2023/06/21	28.3	127.79	29	128.28	128.00	-0.7	5,190	-0.01%
2023/06/20	8	129.75	8	130.38	129.50	0	5,593	0.00%
2023/06/19	22	131.07	23.1	131.24	130.50	-1.1	5,642	-0.02%
2023/06/16	28	132.30	4.2	132.49	131.50	23.8	5,638	0.42%
2023/06/15	12.4	132.33	43.3	133.51	134.00	-30.9	5,682	-0.54%
2023/06/14	93.1	131.72	49.1	131.53	130.50	44	5,637	0.78%
2023/06/13	36.5	134.85	176.5	134.25	135.00	-140	5,582	-2.51%	大賣/鉅額交易
2023/06/12	16.1	129.01	26.1	130.08	130.50	-10	5,487	-0.18%
2023/06/09	6.1	127.92	7	128.21	128.00	-1	5,465	-0.02%
2023/06/08	30	126.82	18	126.19	126.00	12	5,502	0.22%
2023/06/07	4.2	128.27	5	128.50	129.00	-0.8	5,548	-0.01%
2023/06/06	44.2	127.71	33	127.15	127.00	11.2	5,595	0.20%
2023/06/05	39	129.36	48	128.73	130.00	-9	5,624	-0.16%
2023/06/02	21.1	126.67	8	127.13	127.00	13.1	5,665	0.23%
2023/06/01	47	127.51	38	126.87	127.00	9	5,927	0.15%
2023/05/31	20.1	129.42	9	129.00	129.00	11.1	6,015	0.18%
2023/05/30	27.3	128.56	19.2	129.05	129.00	8.1	6,057	0.13%
2023/05/29	23.3	129.66	30	129.75	130.50	-6.7	6,039	-0.11%
2023/05/26	14.1	125.68	25	125.78	125.50	-10.9	6,126	-0.18%
2023/05/25	28.1	125.07	32.1	125.83	125.50	-4	6,300	-0.06%
2023/05/24	41	124.74	8	124.63	124.50	33	6,388	0.52%
2023/05/23	4.1	127.76	7	127.86	127.50	-2.9	6,466	-0.04%
2023/05/22	24	125.71	29	126.43	127.00	-5	6,636	-0.08%
2023/05/19	52	126.99	47	126.53	126.00	5	6,787	0.07%
2023/05/18	62.1	124.90	49	125.63	125.50	13.1	6,762	0.19%
2023/05/17	31.1	122.46	28.2	123.14	123.00	2.9	6,795	0.04%
2023/05/16	82	122.19	60	122.74	121.50	22	6,830	0.32%
2023/05/15	21.2	122.86	14.1	123.78	122.50	7.2	6,814	0.11%
2023/05/12	44.1	123.73	34.4	124.48	125.50	9.7	6,893	0.14%
2023/05/11	42.5	125.43	33	124.17	124.00	9.5	6,930	0.14%
2023/05/10	31.3	126.35	29	127.17	129.50	2.3	7,124	0.03%
2023/05/09	87.4	128.05	40	127.08	126.50	47.4	7,217	0.66%
2023/05/08	19	134.26	21	135.21	133.50	-2	7,224	-0.03%
2023/05/05	6.2	132.77	14	133.64	133.50	-7.8	7,405	-0.11%
2023/05/04	42	130.98	25.1	131.78	131.50	16.9	7,952	0.21%
2023/05/03	23	131.09	28.2	132.29	133.50	-5.2	8,266	-0.06%
2023/05/02	19	130.89	21	131.29	131.00	-2	8,292	-0.02%
2023/04/28	11.1	130.92	17	132.12	133.00	-5.9	8,374	-0.07%
2023/04/27	19	127.74	13.3	129.44	129.50	5.7	8,347	0.07%
2023/04/26	74	128.21	62	128.13	130.50	12	8,364	0.14%
2023/04/25	96.7	132.81	49.1	130.95	130.00	47.6	8,288	0.57%
2023/04/24	17	137.91	14.2	138.92	139.00	2.8	8,236	0.03%
2023/04/21	21	139.95	20	140.30	139.00	1	8,332	0.01%
2023/04/20	9.1	142.12	7.1	142.01	142.50	2	8,360	0.02%
2023/04/19	56	144.42	7	147.36	143.50	49	8,468	0.58%
2023/04/18	21.1	148.61	4	150.38	147.00	17.1	8,422	0.20%
2023/04/17	20	149.88	20	149.63	149.00	0	8,406	0.00%
2023/04/14	1	148.01	16	148.81	148.50	-15	8,401	-0.18%
2023/04/13	39.1	147.72	30	147.75	147.00	9.1	8,416	0.11%
2023/04/12	9	150.78	5	150.70	150.00	4	8,401	0.05%
2023/04/11	20	150.10	1.4	151.14	150.00	18.6	8,409	0.22%
2023/04/10	34	148.84	31	149.68	149.00	3	8,400	0.04%
2023/04/07	6	147.58	12	148.67	147.50	-6	8,363	-0.07%
2023/04/06	12	147.38	5	147.60	148.00	7	8,373	0.08%
2023/03/31	13.1	149.85	37	150.04	149.50	-23.9	8,403	-0.28%
2023/03/30	9	145.72	43	147.08	148.50	-34	8,360	-0.41%
2023/03/29	59.2	143.57	21.2	143.74	143.00	38	8,337	0.46%
2023/03/28	61.5	147.47	60.5	146.81	146.00	1.1	8,476	0.01%
2023/03/27	54.1	152.95	20.3	151.81	151.50	33.8	8,360	0.40%
2023/03/24	49.1	157.65	37.4	157.24	155.50	11.7	8,339	0.14%
2023/03/23	49.5	156.96	78.5	157.43	159.50	-29	8,267	-0.35%
2023/03/22	21.8	149.85	37.2	149.46	150.00	-15.4	7,933	-0.19%
2023/03/21	18.1	148.22	37	149.66	147.00	-18.9	7,914	-0.24%
2023/03/20	45.1	147.06	32	147.48	148.00	13.1	7,914	0.17%
2023/03/17	28.2	147.08	42	147.74	148.00	-13.9	7,991	-0.17%
2023/03/16	27.2	145.18	25.2	144.86	144.50	2	8,098	0.02%
2023/03/15	27	148.70	45	149.01	147.00	-18	8,154	-0.22%
2023/03/14	12	145.63	15	146.57	147.00	-3	8,204	-0.04%
2023/03/13	30.1	143.17	33.4	143.90	145.50	-3.3	8,335	-0.04%
2023/03/10	44.5	145.39	32	145.95	145.00	12.5	8,362	0.15%
2023/03/09	26	149.21	14	149.32	148.50	12	8,462	0.14%
2023/03/08	20	147.40	27	148.85	150.00	-7	8,439	-0.08%
2023/03/07	54.2	148.39	35	148.53	148.50	19.2	8,528	0.23%
2023/03/06	128.4	153.90	107.5	154.48	151.50	20.9	8,498	0.25%	大買/大賣/
2023/03/03	39.3	150.18	73	150.32	150.50	-33.7	8,334	-0.40%
2023/03/02	66.3	147.80	42	148.27	148.00	24.3	8,660	0.28%
2023/03/01	46.2	148.13	48.1	148.73	149.50	-1.9	8,852	-0.02%
2023/02/24	84.3	150.19	77.5	149.11	147.50	6.8	9,086	0.07%
2023/02/23	47.2	146.69	82.1	146.63	149.50	-34.9	9,028	-0.39%
2023/02/22	95.3	141.81	81	141.87	142.50	14.3	9,014	0.16%
2023/02/21	94.5	144.39	70	145.24	145.50	24.5	9,132	0.27%
2023/02/20	66	144.23	55	144.55	143.50	11	9,533	0.12%
2023/02/17	75.9	143.93	67	143.75	144.50	8.9	9,521	0.09%
2023/02/16	45	147.83	31.1	147.36	149.00	13.9	9,440	0.15%
2023/02/15	36	146.01	51.1	147.97	145.00	-15	9,608	-0.16%
2023/02/14	32.3	147.05	21	148.40	145.50	11.3	9,519	0.12%
2023/02/13	23	147.52	19	148.00	147.50	4	9,556	0.04%
2023/02/10	21	148.69	19.1	149.13	147.50	2	9,660	0.02%
2023/02/09	34	152.21	20	152.68	150.50	14	9,805	0.14%
2023/02/08	35.1	153.79	46.3	153.13	154.00	-11.2	9,831	-0.11%
2023/02/07	30.1	146.56	36.3	147.36	148.50	-6.2	9,742	-0.06%
2023/02/06	34.2	147.66	26	148.69	148.50	8.2	9,772	0.08%
2023/02/03	33	148.18	54	148.82	151.50	-21	9,674	-0.22%
2023/02/02	96	147.05	83.3	147.46	147.00	12.7	9,537	0.13%
2023/02/01	32.2	137.84	72.4	138.07	142.00	-40.2	9,089	-0.44%
2023/01/31	17.1	129.88	12.2	129.71	129.50	4.9	8,855	0.06%
2023/01/30	37.5	130.42	66	129.64	130.50	-28.5	8,906	-0.32%
2023/01/17	3	125.67	11	125.45	126.00	-8	8,856	-0.09%
2023/01/16	16	125.41	17.1	125.43	125.50	-1.1	8,966	-0.01%
2023/01/13	14.1	125.46	31	125.97	124.00	-16.9	8,992	-0.19%
2023/01/12	31.1	126.21	29.3	126.39	125.50	1.8	9,057	0.02%
2023/01/11	25	123.40	51.1	124.55	125.50	-26.1	9,041	-0.29%
2023/01/10	20	123.48	19.4	124.37	123.50	0.6	9,085	0.01%
2023/01/09	34	120.75	56.4	121.89	123.50	-22.4	9,169	-0.24%
2023/01/06	23.1	117.21	14	117.14	118.00	9.1	9,206	0.10%
2023/01/05	37	117.42	30	116.57	115.50	7	9,376	0.07%
2023/01/04	6	117.25	3	117.67	117.50	3	9,454	0.03%
2023/01/03	1.1	116.14	10	116.85	118.00	-8.9	9,535	-0.09%
2022/12/30	8.1	116.00	10	116.00	115.00	-2	9,554	-0.02%
2022/12/29	6	113.17	12	114.00	116.50	-6	9,620	-0.06%
2022/12/28	19	115.32	19	114.66	114.00	0	9,815	0.00%
2022/12/27	7	118.28	10	117.95	118.00	-3	9,880	-0.03%
2022/12/26	4.2	116.38	5.1	117.38	116.00	-0.9	9,989	-0.01%
2022/12/23	35.1	116.69	41	116.57	117.00	-5.9	10,116	-0.06%
2022/12/22	17.3	120.56	8	122.25	119.50	9.3	10,179	0.09%
2022/12/21	20.1	120.20	13	120.35	120.00	7.1	10,261	0.07%
2022/12/20	72.5	123.00	99.5	122.27	118.50	-27	10,300	-0.26%
2022/12/19	9	120.11	19	120.11	120.00	-10	10,205	-0.10%
2022/12/16	26.2	120.48	29	120.83	121.00	-2.8	10,373	-0.03%
2022/12/15	38	123.83	19.2	123.73	123.50	18.8	10,490	0.18%
2022/12/14	26	123.04	46.3	123.50	125.00	-20.3	10,525	-0.19%
2022/12/13	10	121.15	8.1	120.80	120.00	1.9	10,613	0.02%
2022/12/12	6	121.17	8	121.94	122.00	-2	10,622	-0.02%
2022/12/09	34.6	124.75	26	123.29	121.50	8.6	10,681	0.08%
2022/12/08	31	122.84	63.1	123.18	124.00	-32	10,619	-0.30%
2022/12/07	35.8	120.36	21	120.26	118.50	14.7	10,585	0.14%
2022/12/06	43.1	125.56	18	125.83	124.00	25.1	10,914	0.23%
2022/12/05	19.5	127.03	29.2	127.06	127.00	-9.7	10,858	-0.09%
2022/12/02	17	124.56	65.1	124.52	124.50	-48	10,783	-0.45%
2022/12/01	26.1	124.27	59	124.19	123.50	-32.9	10,825	-0.30%
2022/11/30	16.2	120.44	13.1	120.96	121.00	3.1	10,891	0.03%
2022/11/29	70.1	121.32	56	120.75	120.50	14.1	10,954	0.13%
2022/11/28	25.1	120.30	38.1	120.65	122.00	-13	10,869	-0.12%
2022/11/25	62.5	121.72	24	121.83	120.00	38.5	10,880	0.35%
2022/11/24	124.3	126.17	89	125.58	123.50	35.3	10,847	0.33%	大買/
2022/11/23	56.2	123.33	60.2	123.24	122.50	-4	10,472	-0.04%
2022/11/22	51	121.81	73	121.63	122.00	-22	10,331	-0.21%
2022/11/21	28	118.29	61	118.59	118.00	-33	10,324	-0.32%
2022/11/18	46.1	117.90	9	117.22	115.50	37.1	10,538	0.35%
2022/11/17	58.2	121.53	65	121.25	121.00	-6.8	10,446	-0.07%
2022/11/16	43	118.69	69.2	120.19	123.00	-26.2	10,300	-0.25%
2022/11/15	28	114.04	47.5	113.45	116.00	-19.5	9,870	-0.20%
2022/11/14	27.3	110.17	43	110.40	111.00	-15.8	10,112	-0.16%
2022/11/11	80	111.88	74	113.42	109.50	6	10,391	0.06%
2022/11/10	10	108.25	33	109.58	110.00	-23	10,306	-0.22%
2022/11/09	22	109.14	45	109.36	109.50	-23	10,425	-0.22%
2022/11/08	49	108.79	33	109.00	107.50	16	10,680	0.15%
2022/11/07	75	106.65	70	107.25	107.50	5	10,829	0.05%
2022/11/04	38.1	110.16	40.2	110.51	111.00	-2.1	10,661	-0.02%
2022/11/03	42	109.10	123.2	109.46	110.50	-81.2	10,550	-0.77%	大賣/
2022/11/02	40.1	107.46	34.1	106.97	107.00	6	10,464	0.06%
2022/11/01	9.2	103.18	11	103.59	104.00	-1.8	10,460	-0.02%
2022/10/31	20	103.00	4	102.50	102.50	16	10,606	0.15%
2022/10/28	34	102.63	50	102.78	102.50	-16	10,684	-0.15%
2022/10/27	91.3	99.82	103	100.21	101.50	-11.7	10,623	-0.11%	大賣/
2022/10/26	20	95.49	15.7	95.50	95.70	4.4	10,559	0.04%
2022/10/25	26	97.85	22	97.67	97.30	4	10,521	0.04%
2022/10/24	30.1	99.58	29.7	100.00	97.90	0.4	10,523	0.00%
2022/10/21	12	97.29	4	96.90	95.00	8	10,508	0.08%
2022/10/20	39	97.67	35	98.00	98.40	4	10,537	0.04%
2022/10/19	27.2	100.95	26	100.87	99.80	1.2	10,741	0.01%
2022/10/18	42	101.53	26	101.52	100.50	16	10,864	0.15%
2022/10/17	69	99.38	66	100.15	103.00	3	11,816	0.03%
2022/10/14	83.1	101.49	179	101.99	103.50	-95.9	12,295	-0.78%	大賣/
2022/10/13	39.7	100.75	34	101.47	94.10	5.7	12,329	0.05%
2022/10/12	35	104.53	17	105.24	104.00	18	12,291	0.15%
2022/10/11	32	108.05	15	109.50	107.00	17	12,413	0.14%
2022/10/07	23	113.17	19	114.00	113.00	4	12,607	0.03%
2022/10/06	46	114.80	47	114.65	115.50	-1	13,015	-0.01%
2022/10/05	137.3	114.12	106.2	114.77	113.00	31.2	13,248	0.24%	大買/大賣/
2022/10/04	57.1	110.06	47	110.49	110.00	10.1	13,313	0.08%
2022/10/03	32	105.89	27	106.24	107.50	5	13,402	0.04%
2022/09/30	72.3	105.30	172	105.54	108.00	-99.7	13,595	-0.73%	大賣/
2022/09/29	24	105.98	22	106.95	104.50	2	13,715	0.01%
2022/09/28	30.2	108.80	17.1	107.69	105.00	13.1	13,911	0.09%
2022/09/27	26.3	109.84	48	110.66	113.50	-21.7	14,330	-0.15%
2022/09/26	40	112.41	49	111.83	108.50	-9	14,738	-0.06%
2022/09/23	123	119.96	44	119.39	117.00	79	15,029	0.53%	大買/
2022/09/22	73	124.36	96	124.81	124.00	-23	15,066	-0.15%
2022/09/21	39	123.42	60.9	123.81	124.00	-21.9	15,104	-0.14%
2022/09/20	44	123.02	46	123.43	122.50	-2	15,196	-0.01%
2022/09/19	22.1	120.59	21	121.07	120.50	1.1	15,291	0.01%
2022/09/16	18	120.14	11.3	120.56	120.00	6.7	15,471	0.04%
2022/09/15	47	123.20	30	123.18	120.00	17	15,554	0.11%
2022/09/14	31.1	121.08	39	122.22	123.50	-8	15,708	-0.05%
2022/09/13	97	124.44	92.4	124.80	122.50	4.6	15,748	0.03%
2022/09/12	20.3	119.37	19	119.39	118.50	1.3	15,530	0.01%
2022/09/08	13	115.96	57	116.41	117.50	-44	15,711	-0.28%
2022/09/07	47	114.79	37	113.24	115.00	10	15,940	0.06%
2022/09/06	54.4	114.39	45	114.32	113.00	9.4	16,010	0.06%
2022/09/05	31.1	121.72	34.1	121.64	118.50	-3	15,932	-0.02%
2022/09/02	36	122.44	34	122.87	122.00	2	15,939	0.01%
2022/09/01	36.1	121.95	24	122.23	121.00	12.1	16,062	0.08%
2022/08/31	13.1	124.92	31	124.87	125.50	-17.9	16,138	-0.11%
2022/08/30	22.1	122.73	10	123.35	122.50	12.1	16,552	0.07%
2022/08/29	57.1	121.60	57	121.89	123.00	0.1	17,208	0.00%
2022/08/26	111.3	129.21	71.8	129.89	126.50	39.5	17,514	0.23%	大買/
2022/08/25	85	127.66	68.2	127.59	127.50	16.8	17,347	0.10%
2022/08/24	17	122.12	26	122.56	123.00	-9	17,193	-0.05%
2022/08/23	24.1	121.04	18	121.47	121.50	6.1	17,543	0.03%
2022/08/22	30.1	124.55	22	125.11	123.50	8.1	17,678	0.05%
2022/08/19	82.1	127.04	95.3	126.93	125.50	-13.2	17,767	-0.07%
2022/08/18	82	122.68	96	123.24	124.50	-14	17,514	-0.08%
2022/08/17	48.5	121.15	24	122.25	119.50	24.5	17,449	0.14%
2022/08/16	70	124.29	59	123.99	122.50	11	17,705	0.06%
2022/08/15	129	124.55	119.1	124.95	124.00	9.9	17,881	0.06%	大買/大賣/
2022/08/12	92	120.35	122	118.81	121.50	-30	18,001	-0.17%	大賣/
2022/08/11	11.2	113.96	14	113.96	113.00	-2.8	17,973	-0.02%
2022/08/10	58	111.99	4	112.25	111.00	54	18,274	0.30%
2022/08/09	22.5	113.13	26	113.85	113.50	-3.5	18,552	-0.02%
2022/08/08	38.5	114.10	37	114.19	114.00	1.5	19,047	0.01%
2022/08/05	33	111.74	36	112.10	114.00	-3	19,385	-0.02%
2022/08/04	37.1	105.12	30	105.48	106.50	7.1	19,606	0.04%
2022/08/03	8	108.38	5.2	108.71	108.00	2.9	19,728	0.01%
2022/08/02	23.1	108.85	19	110.03	109.00	4.1	20,209	0.02%
2022/08/01	19.4	114.29	10	114.10	112.50	9.4	20,510	0.05%
2022/07/29	8.1	118.44	11	119.55	119.50	-3	21,141	-0.01%
2022/07/28	34	120.50	27	120.31	118.00	7	21,759	0.03%
2022/07/27	28	119.66	25	119.78	120.00	3	22,255	0.01%
2022/07/26	86	121.30	50	120.34	119.50	36	22,354	0.16%
2022/07/25	40	127.00	64.1	126.88	127.50	-24.1	22,271	-0.11%
2022/07/22	258.2	133.06	238.7	132.84	130.00	19.5	22,383	0.09%	大買/大賣/
2022/07/21	162.4	126.06	147	125.95	129.50	15.4	21,594	0.07%	大買/大賣/
2022/07/20	105.2	117.68	137	117.79	118.00	-31.8	21,191	-0.15%	大買/大賣/
2022/07/19	82.3	115.09	51.1	114.98	114.00	31.2	21,217	0.15%
2022/07/18	121.2	117.62	100	117.50	117.00	21.2	21,378	0.10%	大買/
2022/07/15	75.3	114.64	89	115.29	116.00	-13.7	21,812	-0.06%
2022/07/14	142	113.14	141.3	112.48	114.50	0.7	21,730	0.00%	大買/大賣/
2022/07/13	51.1	113.09	73.2	112.60	110.00	-22.1	21,524	-0.10%
2022/07/12	108	112.34	93	112.10	112.50	15	21,510	0.07%	大買/
2022/07/11	76	118.03	79	118.22	117.50	-3	21,710	-0.01%
2022/07/08	73.2	117.96	48	118.58	117.00	25.2	21,852	0.12%
2022/07/07	113	115.55	114	116.15	117.00	-1	21,879	0.00%	大買/大賣/
2022/07/06	53.1	116.30	56	116.62	112.50	-3	22,093	-0.01%
2022/07/05	85.2	118.98	73.7	116.87	118.00	11.5	22,267	0.05%
2022/07/04	105.1	119.83	107.5	119.47	122.00	-2.5	22,281	-0.01%	大買/大賣/
2022/07/01	98.3	126.48	305	124.36	122.50	-206.7	22,482	-0.92%	大賣/鉅額交易
2022/06/30	123.1	136.70	103.2	137.20	136.00	19.9	22,408	0.09%	大買/大賣/
2022/06/29	36	138.26	44	138.98	143.00	-8	22,711	-0.04%
2022/06/28	65	141.84	34	141.51	140.50	31	22,946	0.14%
2022/06/27	64	147.65	92	147.58	147.50	-28	23,468	-0.12%
2022/06/24	74	141.66	54.1	141.26	140.00	19.9	23,867	0.08%
2022/06/23	62.1	145.23	33.3	145.20	144.00	28.8	24,329	0.12%
2022/06/22	79.2	147.73	108	146.65	144.00	-28.8	24,814	-0.12%	大賣/
2022/06/21	65	155.29	49	155.63	156.50	16	25,557	0.06%
2022/06/20	64.2	160.43	53.1	161.25	154.00	11.1	26,723	0.04%
2022/06/17	93.3	162.83	50	164.21	167.50	43.3	27,070	0.16%
2022/06/16	193.2	171.71	96.7	171.63	166.00	96.4	27,297	0.35%	大買/
2022/06/15	41.2	170.09	76	170.82	170.50	-34.8	27,687	-0.13%
2022/06/14	50.2	165.90	35.4	165.55	168.00	14.8	27,861	0.05%
2022/06/13	38.3	166.77	52.5	167.10	166.50	-14.2	27,830	-0.05%
2022/06/10	96.4	172.96	59	172.67	172.50	37.3	27,999	0.13%
2022/06/09	54.2	174.84	57	176.00	176.50	-2.8	27,910	-0.01%
2022/06/08	123.4	178.82	86.3	177.77	175.00	37.1	27,819	0.13%	大買/
2022/06/07	139.2	180.99	154.5	180.83	182.00	-15.3	27,607	-0.06%	大買/大賣/
2022/06/06	53.4	175.72	99	176.26	176.50	-45.6	27,139	-0.17%
2022/06/02	66	171.85	80.2	172.25	173.00	-14.2	26,990	-0.05%
2022/06/01	80.1	173.34	64.3	173.38	171.50	15.9	26,945	0.06%
2022/05/31	129.2	172.73	111.6	173.14	173.50	17.7	26,840	0.07%	大買/大賣/
2022/05/30	31	169.19	96	168.57	169.00	-65	26,547	-0.24%
2022/05/27	65	163.68	48	164.45	162.50	17	26,408	0.06%
2022/05/26	76	162.36	58	162.73	160.50	18	26,281	0.07%
2022/05/25	77.2	162.74	74.1	162.50	164.00	3.1	26,198	0.01%
2022/05/24	99.7	166.01	68.2	165.21	160.50	31.5	26,005	0.12%
2022/05/23	89.1	174.49	94.2	173.92	172.00	-5	25,657	-0.02%
2022/05/20	102.2	175.57	100.3	175.92	175.00	1.9	25,429	0.01%	大買/
2022/05/19	46.3	170.55	45.4	170.49	173.50	0.9	25,020	0.00%
2022/05/18	56.2	172.99	47	173.07	171.50	9.2	24,878	0.04%
2022/05/17	40	169.16	48	169.52	171.50	-8	24,725	-0.03%
2022/05/16	169.3	172.00	192.1	171.03	167.50	-22.8	24,832	-0.09%	大買/大賣/
2022/05/13	146	167.79	151.2	167.93	166.50	-5.2	24,511	-0.02%	大買/大賣/
2022/05/12	115	165.74	125.2	165.13	163.00	-10.2	24,431	-0.04%	大買/大賣/
2022/05/11	89	164.71	64.1	164.62	163.50	24.9	24,469	0.10%
2022/05/10	156.1	166.64	157	166.02	168.00	-1	24,989	0.00%	大買/大賣/
2022/05/09	163.4	165.95	160	164.85	163.00	3.4	24,776	0.01%	大買/大賣/
2022/05/06	137.2	168.80	165.4	168.24	171.50	-28.2	24,525	-0.11%	大買/大賣/
2022/05/05	157.2	168.24	192.1	168.06	168.00	-34.9	24,166	-0.14%	大買/大賣/
2022/05/04	131.5	159.18	145	159.93	162.50	-13.5	23,768	-0.06%	大買/大賣/
2022/05/03	68	149.35	94	149.23	151.50	-26	23,539	-0.11%
2022/04/29	84	147.04	81	147.62	146.00	3	23,509	0.01%
2022/04/28	94	143.95	73.3	144.21	143.50	20.7	23,501	0.09%
2022/04/27	103	142.57	109	140.88	145.00	-6	23,407	-0.03%	大買/大賣/
2022/04/26	92	147.45	103.2	147.30	143.50	-11.2	23,610	-0.05%	大賣/
2022/04/25	69.1	151.77	40.1	151.82	149.00	29	23,957	0.12%
2022/04/22	165.2	160.65	105	161.17	159.50	60.2	24,015	0.25%	大買/大賣/
2022/04/21	190.1	166.72	189.1	167.22	166.50	1	23,823	0.00%	大買/大賣/
2022/04/20	21	159.33	13	159.00	159.50	8	23,299	0.03%
2022/04/19	34.2	159.27	30.1	159.35	158.00	4.2	23,270	0.02%
2022/04/18	126.1	154.64	130	154.78	156.00	-4	23,186	-0.02%	大買/大賣/
2022/04/15	132.2	158.46	97	156.10	156.50	35.1	23,015	0.15%	大買/
2022/04/14	68.3	166.76	69	167.04	167.00	-0.7	22,684	0.00%
2022/04/13	62.3	163.70	70.4	163.60	163.50	-8.1	22,437	-0.04%
2022/04/12	94.4	160.38	74	159.88	159.00	20.4	22,172	0.09%
2022/04/11	71.1	165.60	69.3	164.76	160.50	1.8	21,872	0.01%
2022/04/08	161	171.61	130	172.33	173.00	31	21,426	0.14%	大買/大賣/
2022/04/07	118.8	171.44	110.1	171.75	172.50	8.8	20,942	0.04%	大買/大賣/
2022/04/06	186.8	179.53	66	180.58	180.00	120.8	20,316	0.59%	大買/鉅額交易
2022/04/01	108.5	182.63	64.9	183.34	183.00	43.6	20,023	0.22%	大買/
2022/03/31	84.1	195.20	94.3	195.15	191.00	-10.2	19,559	-0.05%
2022/03/30	185.8	200.02	169.5	195.92	190.50	16.3	19,221	0.08%	大買/大賣/
2022/03/29	58	187.54	202	190.65	194.50	-143.9	18,900	-0.76%	大賣/鉅額交易
2022/03/28	177.2	182.04	193.4	181.82	177.00	-16.2	18,930	-0.09%	大買/大賣/
2022/03/25	96.4	178.98	148.1	180.19	179.50	-51.7	18,298	-0.28%	大賣/
2022/03/24	168.3	176.41	238.8	177.50	179.00	-70.5	17,766	-0.40%	大買/大賣/
2022/03/23	211.1	170.05	308.6	170.21	175.50	-97.4	16,873	-0.58%	大買/大賣/
2022/03/22	107.3	156.10	124.3	157.11	160.00	-17	15,827	-0.11%	大買/大賣/
2022/03/21	71.2	153.60	106.1	153.51	153.50	-34.9	15,465	-0.23%	大賣/
2022/03/18	154.8	150.05	163	149.69	149.00	-8.2	15,255	-0.05%	大買/大賣/
2022/03/17	47.2	145.54	117.4	144.53	148.50	-70.2	14,639	-0.48%	大賣/
2022/03/16	68.4	137.92	33	138.33	137.00	35.4	14,436	0.25%
2022/03/15	91	141.80	109	144.02	138.50	-18	14,460	-0.12%	大賣/
2022/03/14	59.1	144.30	56	144.80	145.00	3.1	14,442	0.02%
2022/03/11	48	144.34	20.1	143.41	143.00	27.9	14,740	0.19%
2022/03/10	106.2	145.17	109	144.93	143.00	-2.8	14,906	-0.02%	大買/大賣/
2022/03/09	80	143.46	55.3	143.53	143.50	24.7	15,044	0.16%
2022/03/08	64	141.44	60	140.81	140.00	4	15,349	0.03%
2022/03/07	42	140.24	33.1	140.16	138.00	8.9	16,046	0.06%
2022/03/04	53.3	144.65	42.1	145.07	144.50	11.2	17,325	0.06%
2022/03/03	55.3	145.43	71.5	145.46	145.50	-16.3	18,951	-0.09%
2022/03/02	14.1	141.05	39	142.21	143.00	-24.9	19,522	-0.13%
2022/03/01	23.1	140.08	35	140.14	139.50	-11.9	20,151	-0.06%
2022/02/25	27	137.17	13	136.77	136.50	14	20,576	0.07%
2022/02/24	42.2	136.51	19	135.16	133.50	23.2	21,396	0.11%
2022/02/23	32.3	139.68	35.1	139.88	140.00	-2.9	21,422	-0.01%
2022/02/22	107	138.22	19	138.37	136.50	88	21,565	0.41%	大買/
2022/02/21	55	142.07	29.3	142.06	142.00	25.7	21,782	0.12%
2022/02/18	44.1	141.79	42	142.87	144.50	2	22,092	0.01%
2022/02/17	46.3	144.82	47.5	146.01	143.00	-1.2	22,348	-0.01%
2022/02/16	132.2	150.11	100.2	149.69	147.50	32	22,483	0.14%	大買/
2022/02/15	73.1	147.33	69.1	146.71	145.50	4	22,383	0.02%
2022/02/14	104.3	146.84	63.2	145.00	143.50	41.1	22,227	0.18%	大買/
2022/02/11	163.9	149.67	201.1	149.59	152.00	-37.2	22,140	-0.17%	大買/大賣/
2022/02/10	185.4	149.17	202.8	149.84	147.50	-17.4	21,979	-0.08%	大買/大賣/
2022/02/09	67.3	145.75	61.7	145.45	143.00	5.6	21,281	0.03%
2022/02/08	43	144.56	56.1	144.81	145.00	-13.1	21,042	-0.06%
2022/02/07	105.2	146.43	104.2	146.23	144.00	1	21,124	0.00%	大買/大賣/
2022/01/26	84	142.20	91	142.18	143.00	-7	20,884	-0.03%
2022/01/25	134.3	140.45	190.2	140.94	140.50	-55.9	20,809	-0.27%	大買/大賣/
2022/01/24	62	136.64	63	135.49	138.50	-1	20,593	0.00%
2022/01/21	113	139.56	84	138.53	135.00	29	20,604	0.14%	大買/
2022/01/20	95.1	140.82	95.4	140.68	142.00	-0.3	20,533	0.00%
2022/01/19	185.1	140.42	187	140.23	140.50	-1.9	20,662	-0.01%	大買/大賣/
2022/01/18	269.3	138.35	331.6	137.02	139.00	-62.3	20,828	-0.30%	大買/大賣/
2022/01/17	85.5	128.77	105.1	127.95	131.00	-19.6	20,616	-0.09%	大賣/
2022/01/14	54.3	122.95	43	123.48	124.00	11.3	21,152	0.05%
2022/01/13	65	125.46	55	126.05	126.00	10	21,889	0.05%
2022/01/12	72	127.69	50	128.07	126.50	22	22,179	0.10%
2022/01/11	28.1	133.19	16	133.25	130.50	12.1	22,287	0.05%
2022/01/10	42.2	131.33	58.1	133.29	137.00	-15.9	22,311	-0.07%
2022/01/07	43.3	133.83	26	133.04	131.00	17.3	22,444	0.08%
2022/01/06	40.3	138.30	31	138.06	138.00	9.3	22,628	0.04%
2022/01/05	28.1	140.87	20	141.35	139.50	8.1	22,911	0.04%
2022/01/04	43	144.60	63	144.08	143.50	-20	23,052	-0.09%
2022/01/03	24.1	140.69	16	141.44	141.00	8.1	23,537	0.03%
2021/12/30	26	140.98	9	141.78	141.00	17	23,999	0.07%
2021/12/29	21	143.60	30	144.47	142.00	-9	24,430	-0.04%
2021/12/28	18	142.42	17	142.97	143.50	1	24,848	0.00%
2021/12/27	30	143.28	32.1	143.61	142.50	-2.1	25,173	-0.01%
2021/12/24	30	145.38	31	143.78	143.00	-1	25,512	0.00%
2021/12/23	158.2	147.44	137.1	147.22	145.00	21.1	25,614	0.08%	大買/大賣/
2021/12/22	166	148.23	216	148.48	145.50	-50	25,562	-0.20%	大買/大賣/
2021/12/21	35.1	140.37	26	140.54	139.50	9.1	25,152	0.04%
2021/12/20	48	141.89	23.1	143.53	139.00	24.9	25,892	0.10%
2021/12/17	63	143.96	51	144.18	144.50	12	26,456	0.05%
2021/12/16	96.2	146.74	122.2	146.91	147.00	-26	26,543	-0.10%	大賣/
2021/12/15	35.2	140.26	44.1	141.72	143.00	-8.8	26,464	-0.03%
2021/12/14	72.2	141.33	69	141.49	142.00	3.2	26,689	0.01%
2021/12/13	30.2	138.23	26.1	138.79	138.00	4.2	26,765	0.02%
2021/12/10	69.4	139.37	66.3	139.75	140.00	3.1	27,342	0.01%
2021/12/09	31.2	142.15	28.3	142.62	141.00	2.9	28,202	0.01%
2021/12/08	78.2	144.01	71.4	143.71	144.50	6.8	28,612	0.02%
2021/12/07	83.5	145.66	52.4	145.83	144.00	31.1	28,992	0.11%
2021/12/06	71.3	153.57	57.2	153.18	149.00	14.1	29,329	0.05%
2021/12/03	134.5	154.46	125.1	154.66	154.00	9.4	30,337	0.03%	大買/大賣/
2021/12/02	179.7	156.91	137.6	155.56	152.00	42.1	30,465	0.14%	大買/大賣/
2021/12/01	266.2	159.76	249.3	160.26	162.50	16.9	30,713	0.05%	大買/大賣/
2021/11/30	356	160.61	320.6	160.18	155.50	35.4	30,901	0.11%	大買/大賣/
2021/11/29	416.7	148.32	471.3	149.82	156.00	-54.6	31,412	-0.17%	大買/大賣/
2021/11/26	198.2	141.96	235.2	142.14	143.50	-37	31,181	-0.12%	大買/大賣/
2021/11/25	183	142.76	582.1	143.11	139.00	-399	30,992	-1.29%	大買/大賣/鉅額交易
2021/11/24	320.1	138.23	68	138.31	138.00	252.1	30,645	0.82%	大買/鉅額交易
2021/11/23	534	142.90	399	145.54	143.00	135	31,034	0.44%	大買/大賣/鉅額交易
2021/11/22	31	137.77	33	137.73	137.50	-2	31,544	-0.01%
2021/11/19	60.1	139.08	38.2	137.96	135.50	21.9	34,292	0.06%
2021/11/18	74	141.41	108.2	141.35	139.50	-34.2	35,764	-0.10%	大賣/
2021/11/17	85.3	140.56	85.2	141.31	143.00	0.1	36,558	0.00%
2021/11/16	113.9	139.76	95.8	139.59	136.00	18.1	37,590	0.05%	大買/
2021/11/15	84.3	137.68	102.5	138.27	138.50	-18.2	38,657	-0.05%	大賣/
2021/11/12	105.8	134.59	103.4	134.65	133.00	2.4	39,680	0.01%	大買/大賣/
2021/11/11	27.2	131.24	52.1	132.08	130.50	-25	40,366	-0.06%
2021/11/10	106.2	132.84	90	132.44	131.00	16.2	40,750	0.04%	大買/
2021/11/09	106.1	128.24	105	128.68	130.00	1.1	40,825	0.00%	大買/大賣/
2021/11/08	30	121.57	23.8	121.58	122.00	6.2	40,859	0.02%
2021/11/05	53.2	125.32	32.2	125.15	124.00	21	41,105	0.05%
2021/11/04	95.7	127.12	80	127.46	126.00	15.7	41,586	0.04%
2021/11/03	48.5	128.24	45	129.71	130.00	3.5	41,987	0.01%
2021/11/02	57.1	131.32	54.1	129.76	128.00	3.1	42,474	0.01%
2021/11/01	49	131.51	66.3	131.19	131.00	-17.3	43,019	-0.04%
2021/10/29	47.1	128.77	26.1	129.13	128.00	21	44,230	0.05%
2021/10/28	60	131.16	53	130.29	129.00	7	44,764	0.02%
2021/10/27	105	130.03	139	130.05	132.00	-34	45,083	-0.08%	大買/大賣/
2021/10/26	241.6	131.31	135.4	129.29	127.00	106.3	45,547	0.23%	大買/大賣/鉅額交易
2021/10/25	74.3	140.18	58.3	140.09	139.50	16	46,178	0.03%
2021/10/22	235.5	141.05	334.7	141.28	144.00	-99.2	46,175	-0.21%	大買/大賣/
2021/10/21	315.5	139.26	283.1	139.95	136.00	32.3	46,465	0.07%	大買/大賣/
2021/10/20	159.1	133.57	114.7	133.42	135.00	44.5	46,586	0.10%	大買/大賣/
2021/10/19	90	126.28	137.5	126.73	128.50	-47.5	47,139	-0.10%	大賣/
2021/10/18	50	123.06	58	123.05	123.00	-8	47,995	-0.02%
2021/10/15	73.1	121.64	80	122.07	122.00	-6.9	48,377	-0.01%
2021/10/14	70.1	119.96	95	118.66	118.00	-24.9	48,819	-0.05%
2021/10/13	97.4	124.40	87	123.51	120.50	10.3	49,261	0.02%
2021/10/12	78	130.24	74.2	130.79	128.50	3.8	49,863	0.01%
2021/10/08	228.2	136.38	220.1	135.78	131.00	8.1	50,305	0.02%	大買/大賣/
2021/10/07	176	132.16	158.1	132.08	133.50	17.9	50,945	0.04%	大買/大賣/
2021/10/06	156	128.11	185.3	128.28	130.50	-29.3	50,971	-0.06%	大買/大賣/
2021/10/05	149	124.04	162	124.30	126.50	-13	51,717	-0.03%	大買/大賣/
2021/10/04	129.1	124.45	187.2	124.10	121.50	-58.1	52,128	-0.11%	大買/大賣/
2021/10/01	100.2	125.22	102.2	126.42	124.00	-2	52,726	0.00%	大賣/
2021/09/30	79	134.66	71.3	134.87	134.00	7.7	53,156	0.01%
2021/09/29	150.1	135.53	135.1	135.38	134.00	15	53,244	0.03%	大買/大賣/
2021/09/28	114.3	135.35	112.1	135.08	139.00	2.2	53,458	0.00%	大買/大賣/
2021/09/27	243.1	136.47	203.1	136.28	138.00	40	53,472	0.07%	大買/大賣/
2021/09/24	205.1	131.24	272.4	133.31	135.00	-67.3	52,807	-0.13%	大買/大賣/
2021/09/23	36	126.03	45	125.97	124.50	-9	52,292	-0.02%
2021/09/22	28.2	123.55	39	123.19	125.00	-10.8	52,340	-0.02%
2021/09/17	339.1	124.32	158	124.99	126.50	181.1	52,383	0.35%	大買/大賣/鉅額交易
2021/09/16	186.1	120.66	147.1	120.96	121.50	39	52,394	0.07%	大買/大賣/
2021/09/15	290.4	121.71	307.2	121.57	120.00	-16.8	52,459	-0.03%	大買/大賣/
2021/09/14	251.3	123.94	272	123.44	121.50	-20.7	52,046	-0.04%	大買/大賣/
2021/09/13	160.6	132.99	277.4	132.73	129.00	-116.8	51,349	-0.23%	大買/大賣/鉅額交易
2021/09/10	315.3	130.91	204	130.21	133.00	111.3	51,054	0.22%	大買/大賣/鉅額交易
2021/09/09	159.6	133.48	298.1	133.18	133.00	-138.5	50,598	-0.27%	大買/大賣/鉅額交易
2021/09/08	348.5	132.13	316.8	131.89	130.50	31.6	50,078	0.06%	大買/大賣/
2021/09/07	135.6	142.24	141	141.82	138.50	-5.4	49,056	-0.01%	大買/大賣/
2021/09/06	176.3	157.15	144.3	156.66	153.50	32	48,713	0.07%	大買/大賣/
2021/09/03	257.7	164.44	258.1	165.06	165.50	-0.5	48,488	0.00%	大買/大賣/
2021/09/02	478.4	167.68	423	166.99	159.00	55.4	48,252	0.11%	大買/大賣/
2021/09/01	340.8	163.41	370.6	163.48	167.00	-29.8	46,980	-0.06%	大買/大賣/
2021/08/31	125.1	153.26	149.1	153.37	155.00	-24	46,231	-0.05%	大買/大賣/
2021/08/30	78.5	151.65	76.1	151.31	150.00	2.4	46,138	0.01%
2021/08/27	180.3	151.97	175	150.76	150.00	5.3	46,457	0.01%	大買/大賣/
2021/08/26	389.7	159.75	333.2	159.68	158.00	56.5	46,194	0.12%	大買/大賣/
2021/08/25	814.8	164.05	739.1	164.49	158.50	75.7	45,344	0.17%	大買/大賣/
2021/08/24	288.3	157.76	414	158.50	163.50	-125.7	43,208	-0.29%	大買/大賣/鉅額交易
2021/08/23	253	150.29	314.6	150.50	149.00	-61.6	42,798	-0.14%	大買/大賣/
2021/08/20	379.2	142.95	357	142.70	144.00	22.2	43,009	0.05%	大買/大賣/
2021/08/19	527.4	147.77	476.3	148.27	135.00	51.1	42,007	0.12%	大買/大賣/
2021/08/18	363.4	137.79	393.7	138.20	150.00	-30.3	40,718	-0.07%	大買/大賣/
2021/08/17	263.5	141.03	195.8	141.13	137.50	67.7	39,881	0.17%	大買/大賣/
2021/08/16	97.1	135.75	116.3	135.84	135.50	-19.2	39,150	-0.05%	大賣/
2021/08/13	114.4	137.08	109.2	136.45	130.50	5.2	38,780	0.01%	大買/大賣/
2021/08/12	51.3	134.71	89	135.68	136.50	-37.7	38,600	-0.10%
2021/08/11	77.3	135.24	76.8	134.98	128.00	0.6	38,648	0.00%
2021/08/10	123.9	134.06	155	133.25	135.00	-31.2	38,582	-0.08%	大買/大賣/
2021/08/09	150.7	144.04	117.8	143.26	138.50	33	38,319	0.09%	大買/大賣/
2021/08/06	161.2	147.47	174.1	147.28	150.00	-12.9	38,020	-0.03%	大買/大賣/
2021/08/05	189.5	145.95	169.3	145.66	144.50	20.2	37,805	0.05%	大買/大賣/
2021/08/04	437.4	150.73	416.6	151.15	149.50	20.8	37,759	0.06%	大買/大賣/
2021/08/03	164	140.61	177.1	140.45	142.00	-13.1	36,910	-0.04%	大買/大賣/
2021/08/02	138.5	136.44	175.2	136.44	135.00	-36.7	36,810	-0.10%	大買/大賣/
2021/07/30	171.3	140.31	141.2	140.02	135.00	30.1	36,379	0.08%	大買/大賣/
2021/07/29	280.1	132.21	246.7	132.63	136.50	33.4	35,710	0.09%	大買/大賣/
2021/07/28	85.1	136.69	61.8	137.74	132.50	23.4	34,588	0.07%
2021/07/27	249.8	155.17	229.9	153.29	147.00	19.9	34,541	0.06%	大買/大賣/
2021/07/26	228.4	150.35	202.3	150.73	155.00	26	33,627	0.08%	大買/大賣/
2021/07/23	204.7	148.37	219.6	148.44	141.00	-14.9	32,848	-0.05%	大買/大賣/
2021/07/22	265.2	152.77	251.1	152.71	153.00	14.1	32,220	0.04%	大買/大賣/
2021/07/21	77	144.94	111.5	144.68	147.50	-34.5	31,411	-0.11%	大賣/
2021/07/20	245.5	137.38	251.2	136.82	134.50	-5.7	31,298	-0.02%	大買/大賣/
2021/07/19	157.7	137.66	148	136.76	134.00	9.6	31,150	0.03%	大買/大賣/
2021/07/16	271.1	135.07	211.5	135.24	137.00	59.6	31,080	0.19%	大買/大賣/
2021/07/15	81.1	124.90	126.1	125.32	130.00	-45	30,465	-0.15%	大賣/
2021/07/14	424	126.21	447.8	126.35	124.50	-23.8	30,605	-0.08%	大買/大賣/
2021/07/13	82.5	120.77	98.3	120.51	123.00	-15.8	30,442	-0.05%
2021/07/12	464.7	111.33	404.1	111.89	112.00	60.6	30,802	0.20%	大買/大賣/
2021/07/09	199	101.97	293.3	103.06	105.50	-94.3	29,847	-0.32%	大買/大賣/
2021/07/08	173.1	95.24	174	94.95	96.20	-0.9	29,423	0.00%	大買/大賣/
2021/07/07	144	92.33	146.2	93.06	95.50	-2.2	29,117	-0.01%	大買/大賣/
2021/07/06	89.2	87.54	36	87.32	86.90	53.2	28,520	0.19%
2021/07/05	84.4	87.89	117.5	87.69	86.20	-33.1	28,772	-0.12%	大賣/
2021/07/02	44.2	82.87	95	82.97	86.00	-50.8	28,994	-0.18%
2021/07/01	39	79.48	41.4	80.02	78.90	-2.4	29,316	-0.01%
2021/06/30	28	80.76	46	81.05	80.30	-18	29,785	-0.06%
2021/06/29	28.1	83.20	41	83.64	81.10	-12.9	31,403	-0.04%
2021/06/28	42.2	85.02	55.2	85.15	84.90	-13	33,429	-0.04%
2021/06/25	42	84.65	68.1	85.03	84.30	-26.1	34,038	-0.08%
2021/06/24	97.3	83.51	83	83.34	83.50	14.3	33,812	0.04%
2021/06/23	47	81.55	60.1	81.85	82.40	-13.1	33,654	-0.04%
2021/06/22	54.2	81.64	78.3	81.07	79.20	-24.2	33,733	-0.07%
2021/06/21	35	79.50	48	79.74	79.90	-13	33,417	-0.04%
2021/06/18	41	80.45	27.1	79.89	79.60	13.9	33,176	0.04%
2021/06/17	22.2	79.59	35	80.42	81.50	-12.9	33,009	-0.04%
2021/06/16	53.4	81.39	37.1	81.28	79.90	16.4	32,827	0.05%
2021/06/15	48	83.53	68.6	82.97	82.30	-20.6	32,627	-0.06%
2021/06/11	149.3	84.55	98	84.45	83.00	51.3	32,497	0.16%	大買/
2021/06/10	188.6	82.92	175.8	83.21	83.10	12.8	31,950	0.04%	大買/大賣/
2021/06/09	160.2	79.46	167	79.55	78.60	-6.8	31,065	-0.02%	大買/大賣/
2021/06/08	171.2	77.48	238.1	77.66	77.00	-66.9	30,472	-0.22%	大買/大賣/
2021/06/07	91.5	85.93	66.1	84.32	83.10	25.4	29,770	0.09%
2021/06/04	133.2	87.68	109.3	87.36	86.00	23.9	29,326	0.08%	大買/大賣/
2021/06/03	106.1	86.20	120.7	85.96	85.70	-14.6	28,631	-0.05%	大買/大賣/
2021/06/02	122.9	85.05	103.2	84.39	83.00	19.7	28,030	0.07%	大買/大賣/
2021/06/01	202.1	84.80	143.2	84.57	86.10	58.9	27,484	0.21%	大買/大賣/
2021/05/31	387.5	83.70	427.5	83.56	81.90	-40	26,770	-0.15%	大買/大賣/
2021/05/28	384.7	77.24	1,522.3	78.96	79.20	-1,137.6	25,574	-4.45%	大買/大賣/鉅額交易
2021/05/27	116.2	70.64	100.2	70.54	72.00	16	24,303	0.07%	大買/
2021/05/26	47.1	68.89	97	68.90	68.50	-49.9	23,964	-0.21%
2021/05/25	168.1	69.53	121.4	69.38	68.20	46.7	23,809	0.20%	大買/大賣/
2021/05/24	73	66.55	26	65.77	66.80	47	23,310	0.20%
2021/05/21	29	64.31	52	64.22	64.00	-23	23,089	-0.10%
2021/05/20	83	64.62	38	63.62	62.90	45	23,202	0.19%
2021/05/19	103	65.28	103	65.92	66.00	0	23,128	0.00%	大買/大賣/
2021/05/18	91	60.07	147	61.62	62.90	-56	22,850	-0.25%	大賣/
2021/05/17	88	59.51	59	60.43	57.20	29	22,602	0.13%
2021/05/14	63	65.15	52.1	65.47	63.50	10.9	22,280	0.05%
2021/05/13	62	63.74	138.1	63.58	62.90	-76.1	21,942	-0.35%	大賣/
2021/05/12	334.1	65.39	278.4	65.74	63.50	55.8	21,570	0.26%	大買/大賣/
2021/05/11	214.9	68.57	70	68.88	67.00	144.9	20,854	0.69%	大買/鉅額交易
2021/05/10	119.3	72.09	57	72.74	74.00	62.3	20,353	0.31%	大買/
2021/05/07	0	0.00	11	67.30	67.30	-11	19,787	-0.06%
2021/05/06	20.1	63.18	96	63.27	61.20	-76	19,751	-0.38%
2021/05/05	37	65.46	17	65.51	62.80	20	19,622	0.10%
2021/05/04	35	64.25	30	64.02	64.40	5	19,451	0.03%
2021/05/03	8	67.20	28	67.58	67.00	-20	19,143	-0.10%
2021/04/29	43	70.05	32	70.48	69.00	11	18,981	0.06%
2021/04/28	634	69.88	68.1	70.49	69.60	565.9	18,872	3.00%	大買/鉅額交易
2021/04/27	53	73.09	23	72.79	72.10	30	18,631	0.16%
2021/04/26	47	75.98	46	75.93	75.40	1	18,336	0.01%
2021/04/23	209	74.94	224.6	75.27	74.40	-15.6	17,959	-0.09%	大買/大賣/
2021/04/22	157.1	76.18	186.5	75.66	72.60	-29.4	17,593	-0.17%	大買/大賣/
2021/04/21	29.2	73.50	63.6	73.33	73.40	-34.4	17,087	-0.20%
2021/04/20	625	72.94	260.1	73.11	73.00	364.9	16,800	2.17%	大買/大賣/鉅額交易
2021/04/19	434.5	71.40	410.3	71.92	70.00	24.3	16,096	0.15%	大買/大賣/
2021/04/16	203.2	69.40	212.1	69.97	71.10	-8.9	15,114	-0.06%	大買/大賣/
2021/04/15	129.2	64.45	104.1	64.42	64.70	25.1	14,251	0.18%	大買/大賣/
2021/04/14	35	62.31	58.7	62.17	63.70	-23.7	13,976	-0.17%
2021/04/13	148	67.03	77.1	66.83	65.60	71	13,548	0.52%	大買/
2021/04/12	30	66.70	13.7	66.54	66.70	16.3	12,897	0.13%
2021/04/09	170	62.20	160.3	61.96	60.70	9.8	12,824	0.08%	大買/大賣/
2021/04/08	280.8	66.26	263	65.73	64.00	17.8	12,398	0.14%	大買/大賣/
2021/04/07	132	62.47	211.9	63.72	64.20	-79.9	11,648	-0.69%	大買/大賣/
2021/04/06	145.6	59.02	97.5	58.83	58.40	48.1	11,053	0.44%	大買/
2021/04/01	745	58.70	573.7	58.88	58.20	171.3	10,491	1.63%	大買/大賣/鉅額交易
2021/03/31	439.2	55.35	576.5	55.28	57.40	-137.4	8,769	-1.57%	大買/大賣/鉅額交易
2021/03/30	392.9	50.31	308	50.55	52.20	84.9	6,590	1.29%	大買/大賣/
2021/03/29	61.3	47.90	44.6	47.97	47.50	16.7	5,909	0.28%
2021/03/26	69	47.45	105.3	47.54	47.45	-36.3	5,852	-0.62%	大賣/
2021/03/25	60	46.85	124.3	46.73	47.00	-64.3	5,689	-1.13%	大賣/
2021/03/24	13	44.53	3	44.57	44.45	10	5,396	0.19%
2021/03/23	18	44.94	10.2	45.33	44.65	7.8	5,427	0.14%
2021/03/22	35	45.02	3.1	44.90	45.10	31.9	5,465	0.58%
2021/03/19	14	44.45	11	44.48	44.50	3	5,708	0.05%
2021/03/18	28	44.99	8	45.14	45.00	20	5,742	0.35%
2021/03/17	38	45.78	25	45.79	45.15	13	5,847	0.22%
2021/03/16	41	45.85	5.2	45.91	46.50	35.8	5,917	0.61%
2021/03/15	7	45.48	11.1	45.03	45.50	-4.1	6,056	-0.07%
2021/03/12	1	44.65	3	44.98	44.60	-2	6,178	-0.03%
2021/03/11	8	44.41	0.1	44.65	44.60	7.9	6,587	0.12%
2021/03/10	3.1	43.94	4.1	44.20	43.90	-1	6,813	-0.01%
2021/03/09	13.2	43.82	3	43.87	43.80	10.2	7,223	0.14%
2021/03/08	3	44.60	4	44.31	43.95	-1	7,316	-0.01%
2021/03/05	2.1	44.50	2	44.45	44.30	0.1	7,337	0.00%
2021/03/04	4	44.95	0.8	45.50	45.00	3.2	7,367	0.04%
2021/03/03	102.1	45.04	30	45.11	46.20	72.1	7,644	0.94%	大買/
2021/03/02	21.3	47.00	5	46.65	46.30	16.3	7,592	0.21%
2021/02/26	6	47.31	9.1	47.08	47.35	-3.1	7,537	-0.04%
2021/02/25	9	47.20	9.9	47.32	46.90	-0.9	7,510	-0.01%
2021/02/24	51.1	46.89	64.3	46.85	46.70	-13.2	7,609	-0.17%
2021/02/23	16.2	46.72	6	46.60	46.65	10.2	7,591	0.13%
2021/02/22	49	48.03	243.5	48.46	47.45	-194.5	7,530	-2.58%	大賣/鉅額交易
2021/02/19	237.1	47.59	129	46.61	47.45	108.1	7,275	1.49%	大買/大賣/鉅額交易
2021/02/18	26	46.68	19.2	46.92	46.85	6.8	7,114	0.10%
2021/02/17	22	45.50	22.3	45.53	46.15	-0.3	7,002	0.00%
2021/02/05	3	44.18	3.2	44.18	44.20	-0.2	6,944	0.00%
2021/02/04	1	43.45	1	43.70	43.90	0	6,937	0.00%
2021/02/03	12	44.26	2	43.85	43.70	10	6,939	0.14%
2021/02/02	2	43.90	11	43.62	43.75	-9	6,955	-0.13%
2021/02/01	10	42.00	40.1	42.31	42.55	-30.1	6,936	-0.43%
2021/01/29	1	44.00	28	44.41	43.10	-27	6,909	-0.39%
2021/01/28	20.5	44.48	35	44.56	44.35	-14.5	6,858	-0.21%
2021/01/27	2	45.23	25.3	45.36	45.45	-23.3	6,841	-0.34%
2021/01/26	62	44.89	6.5	45.03	44.70	55.5	6,806	0.82%
2021/01/25	1.5	44.85	0	0.00	44.90	1.5	6,778	0.02%
2021/01/22	3	44.75	7	44.52	44.65	-4	6,759	-0.06%
2021/01/21	4	43.91	15	44.42	44.05	-11	6,733	-0.16%
2021/01/20	58	45.72	51.2	46.55	45.10	6.8	6,699	0.10%
2021/01/19	24	46.65	7	46.50	46.10	17	6,581	0.26%
2021/01/18	9	46.28	23	46.17	46.10	-14	6,537	-0.21%
2021/01/15	85	47.50	50.1	48.29	47.30	34.9	6,465	0.54%
2021/01/14	57.2	47.92	98.5	47.95	48.20	-41.3	6,337	-0.65%
2021/01/13	1.3	46.74	13	46.60	46.55	-11.8	6,131	-0.19%
2021/01/12	13	46.84	7	47.05	46.15	6	6,067	0.10%
2021/01/11	20.3	47.29	13	47.18	47.50	7.3	5,985	0.12%
2021/01/08	0	0.00	4	45.35	45.35	-4	5,832	-0.07%
2021/01/07	4.1	45.96	0	0.00	45.80	4.1	5,840	0.07%
2021/01/06	14.9	45.94	18	45.52	45.65	-3.1	5,914	-0.05%
2021/01/05	13	46.83	20	46.88	46.85	-7	5,892	-0.12%
2021/01/04	46	48.08	25	47.73	47.65	21	5,976	0.35%
2020/12/31	33	47.47	80	47.47	47.45	-47	5,860	-0.80%
2020/12/30	0	0.00	15	46.16	46.70	-15	5,800	-0.26%
2020/12/29	19.1	46.24	5.1	46.50	46.20	14	5,800	0.24%
2020/12/28	28	46.60	3	46.65	46.65	25	5,771	0.43%
2020/12/25	20	46.42	17	46.34	46.40	3	5,712	0.05%
2020/12/24	27.2	46.79	47	46.76	46.75	-19.8	5,641	-0.35%
2020/12/23	46	46.24	13	46.13	46.20	33	5,543	0.60%
2020/12/22	53	45.57	29	45.40	44.90	24	5,383	0.45%
2020/12/21	15.1	44.20	20.2	43.88	45.05	-5.1	5,259	-0.10%
2020/12/18	18	44.84	1	44.65	44.75	17	5,182	0.33%
2020/12/17	12	44.98	9	45.04	45.00	3	5,165	0.06%
2020/12/16	29.8	45.55	28	45.71	45.30	1.8	5,161	0.03%
2020/12/15	15.9	46.23	67.5	45.79	45.15	-51.6	5,109	-1.01%
2020/12/14	8	47.78	14	47.68	47.40	-6	4,874	-0.12%
2020/12/11	42	47.96	20	47.77	46.95	22	4,843	0.45%
2020/12/10	45	49.34	56	48.73	48.25	-11	4,790	-0.23%
2020/12/09	47	51.14	94	51.16	51.00	-47	4,654	-1.01%
2020/12/08	20	49.68	29	50.15	50.20	-9	4,480	-0.20%
2020/12/07	129	50.93	109.3	51.05	50.80	19.8	4,324	0.46%	大買/大賣/
2020/12/04	78	48.81	63	48.80	48.75	15	3,916	0.38%
2020/12/03	70	47.71	64	48.12	47.50	6	3,684	0.16%
2020/12/02	20	46.36	72	46.13	46.45	-52	3,307	-1.57%
2020/12/01	6	45.28	7	44.85	45.50	-1	3,232	-0.03%
2020/11/30	10	45.31	2	45.68	45.20	8	3,333	0.24%
2020/11/27	124	46.04	84	46.30	45.75	40	3,579	1.12%	大買/
2020/11/26	1	44.05	3	44.10	44.35	-2	3,259	-0.06%
2020/11/25	8	43.95	10	43.57	43.75	-2	3,232	-0.06%
2020/11/24	3	44.23	9.2	44.19	43.90	-6.2	3,200	-0.19%
2020/11/23	22	44.87	22	44.90	44.80	0	3,145	0.00%
2020/11/20	19	43.41	43	43.00	43.70	-24	2,993	-0.80%
2020/11/19	22	42.55	7	42.75	42.50	15	2,942	0.51%
2020/11/18	3	42.62	0	0.00	42.65	3	2,939	0.10%
2020/11/17	1	42.50	19	42.43	42.35	-18	2,936	-0.61%
2020/11/16	0	0.00	11	41.95	42.05	-11	2,982	-0.37%
2020/11/13	2	42.00	6	41.83	41.90	-4	3,028	-0.13%
2020/11/12	6	42.88	2	42.83	42.55	4	3,059	0.13%
2020/11/11	10	42.85	2	42.85	42.80	8	3,120	0.26%
2020/11/10	5	42.95	3	42.75	42.50	2	3,138	0.06%
2020/11/09	14	42.27	0	0.00	42.35	14	3,181	0.44%
2020/11/06	1.3	42.18	0	0.00	41.90	1.3	3,206	0.04%
2020/11/05	12	41.89	3	41.80	41.80	9	3,263	0.28%
2020/11/03	2	41.55	0	0.00	41.65	2	3,397	0.06%
2020/11/02	1	41.00	2	41.30	40.90	-1	3,436	-0.03%
2020/10/30	3	41.63	0	0.00	41.40	3	3,457	0.09%
2020/10/29	3	41.65	5	41.69	42.20	-2	3,572	-0.06%
2020/10/28	4	42.59	1	43.00	42.10	3	3,609	0.08%
2020/10/27	5	43.50	1	43.70	43.85	4	3,619	0.11%
2020/10/26	1	43.90	15	44.23	43.90	-14	3,690	-0.38%
2020/10/23	2	43.80	0	0.00	43.95	2	3,731	0.05%
2020/10/22	15	43.63	11	43.62	43.50	4	3,787	0.11%
2020/10/21	3	45.57	2	45.55	45.60	1	3,744	0.03%
2020/10/20	1.1	45.80	1	45.75	45.75	0.1	3,749	0.00%
2020/10/19	6	45.79	1	45.70	45.65	5	3,768	0.13%
2020/10/16	12	45.65	2	45.55	45.30	10	3,780	0.26%
2020/10/15	3	46.23	2	46.43	46.10	1	3,764	0.03%
2020/10/14	5	46.77	4	46.56	46.50	1	3,768	0.03%
2020/10/13	2	45.45	9	45.18	45.85	-7	3,693	-0.19%
2020/10/12	8	46.21	22	46.14	45.50	-14	3,642	-0.38%
2020/10/08	4	45.14	6.3	45.06	45.15	-2.3	3,536	-0.07%
2020/10/07	9	44.65	2	44.70	44.55	7	3,507	0.20%
2020/10/06	4	43.90	3	44.05	44.10	1	3,465	0.03%
2020/10/05	1	41.90	0	0.00	42.80	1	3,508	0.03%
2020/09/30	1	41.70	10	41.22	41.80	-9	3,659	-0.25%
2020/09/28	5	41.56	1	41.75	41.70	4	4,303	0.09%
2020/09/25	1	41.00	8	41.36	40.90	-7	4,341	-0.16%
2020/09/24	7	42.54	3	42.55	42.05	4	4,396	0.09%
2020/09/23	3	43.75	1	44.05	43.75	2	4,394	0.05%
2020/09/22	5	44.25	8	44.04	44.00	-3	4,399	-0.07%
2020/09/21	6	45.35	1	45.10	45.05	5	4,359	0.11%
2020/09/17	6	45.41	0	0.00	45.25	6	4,319	0.14%
2020/09/16	4	45.26	2	45.55	45.30	2	4,300	0.05%
2020/09/15	15	45.38	9	45.36	45.00	6	4,317	0.14%
2020/09/14	5	44.66	15	44.47	44.80	-10	4,231	-0.24%
2020/09/11	13	43.38	53	43.30	43.10	-40	4,186	-0.96%
2020/09/10	5	44.28	11	44.32	43.95	-6	4,162	-0.14%
2020/09/09	0	0.00	1	44.25	44.35	-1	4,145	-0.02%
2020/09/08	0	0.00	1	45.40	44.75	-1	4,132	-0.02%
2020/09/07	56	45.26	8	45.16	44.75	48	4,107	1.17%
2020/09/04	5	44.84	3	44.35	44.90	2	4,073	0.05%
2020/09/03	27	45.65	51	45.52	45.50	-24	4,036	-0.59%
2020/09/02	72	46.42	85	46.69	46.60	-13	3,899	-0.33%
2020/09/01	6	43.33	2	43.13	43.20	4	3,618	0.11%
2020/08/31	1	42.95	1	43.20	42.80	0	3,675	0.00%
2020/08/28	1	42.85	0	0.00	43.10	1	3,696	0.03%
2020/08/27	5	43.60	28	43.64	43.15	-23	3,720	-0.62%
2020/08/26	16	43.70	18	43.72	43.60	-2	3,725	-0.05%
2020/08/25	20	43.74	3	43.50	43.80	17	3,756	0.45%
2020/08/24	2	42.93	0	0.00	42.85	2	3,777	0.05%
2020/08/20	2	42.03	11	42.28	42.55	-9	3,846	-0.23%
2020/08/19	17	44.81	6	44.57	44.00	11	3,804	0.29%
2020/08/18	13	45.71	17	46.22	45.65	-4	3,761	-0.11%
2020/08/17	9	46.31	29	46.39	46.65	-20	3,716	-0.54%
2020/08/14	26	45.46	10.1	45.39	45.60	15.9	3,649	0.44%
2020/08/13	10.1	46.34	12	46.07	45.95	-1.9	3,628	-0.05%
2020/08/12	9	45.39	0	0.00	45.15	9	3,551	0.25%
2020/08/11	18	45.56	0	0.00	44.95	18	3,516	0.51%
2020/08/10	27	47.46	14	47.53	47.30	13	3,459	0.38%
2020/08/07	10	46.54	3	46.65	47.10	7	3,354	0.21%
2020/08/06	3	47.13	19	46.40	46.00	-16	3,321	-0.48%
2020/08/05	8	47.04	5	47.17	47.00	3	3,283	0.09%
2020/08/04	44.4	47.92	49	48.12	47.00	-4.6	3,286	-0.14%
2020/08/03	18	46.02	8	46.27	46.40	10	3,226	0.31%
2020/07/31	24	46.31	21	45.99	46.30	3	3,255	0.09%
2020/07/30	14	45.38	14	45.47	46.00	0	3,211	0.00%
2020/07/29	16	43.56	8	44.37	44.95	8	3,135	0.26%
2020/07/28	19	44.23	16	44.08	42.70	3	3,103	0.10%
2020/07/27	9	43.86	36	43.26	44.00	-27	3,047	-0.89%
2020/07/24	2	43.33	3	42.82	42.70	-1	3,010	-0.03%
2020/07/23	5	44.43	2	44.58	44.20	3	2,999	0.10%
2020/07/22	22	43.53	6	44.38	44.60	16	2,977	0.54%
2020/07/21	1	43.60	1	43.60	43.20	0	2,941	0.00%
2020/07/20	15	43.18	9	43.24	43.25	6	2,928	0.20%
2020/07/17	5	43.04	5	43.00	43.00	0	2,887	0.00%
2020/07/16	14	42.00	1	42.20	42.30	13	2,866	0.45%
2020/07/15	5	42.65	4	42.85	41.70	1	2,861	0.03%
2020/07/14	7	43.34	2	43.20	43.30	5	2,902	0.17%
2020/07/13	4	43.55	5	43.74	43.80	-1	2,906	-0.03%
2020/07/10	17	43.94	22	44.57	43.70	-5	2,895	-0.17%
2020/07/09	33	46.65	31	46.79	45.55	2	2,814	0.07%
2020/07/08	62	48.19	49	48.13	47.45	13	2,649	0.49%
2020/07/07	18	44.22	18	44.56	45.35	0	2,235	0.00%
2020/07/06	10	40.57	7	40.84	41.25	3	2,022	0.15%
2020/07/03	27	40.95	21	40.82	40.85	6	1,990	0.30%
2020/07/02	6	39.94	8	40.10	40.40	-2	1,919	-0.10%
2020/07/01	6	39.28	9	39.52	39.30	-3	1,904	-0.16%
2020/06/30	2	38.70	1	38.55	38.70	1	1,921	0.05%
2020/06/29	5	38.75	3	38.38	38.35	2	1,924	0.10%
2020/06/24	4	39.13	3	38.85	38.75	1	1,917	0.05%
2020/06/22	6	39.36	7	39.76	38.70	-1	1,906	-0.05%
2020/06/19	1	38.60	3	38.90	39.20	-2	1,867	-0.11%
2020/06/18	1	38.45	4	38.50	38.35	-3	1,857	-0.16%
2020/06/17	1	38.60	2	38.43	38.45	-1	1,857	-0.05%
2020/06/16	2	38.15	0	0.00	38.20	2	1,870	0.11%
2020/06/15	2	37.90	0	0.00	37.65	2	1,892	0.11%
2020/06/11	4	38.63	4	38.61	38.20	0	1,906	0.00%
2020/06/10	1	39.55	1	39.10	39.35	0	1,906	0.00%
2020/06/09	5	39.60	104	39.83	39.40	-99	1,938	-5.11%	大賣/
2020/06/08	21	39.81	21	40.58	39.55	0	1,954	0.00%
2020/06/05	128	39.91	108	40.11	40.10	20	1,936	1.03%	大買/大賣/
2020/06/04	3	39.00	3	39.00	38.95	0	1,896	0.00%
2020/06/03	4	38.78	4	38.68	38.75	0	2,000	0.00%
2020/06/02	5	38.55	4	38.45	38.30	1	2,014	0.05%
2020/06/01	2	38.33	13	39.34	38.40	-11	2,002	-0.55%
2020/05/29	43	39.29	3	38.95	39.05	40	1,963	2.04%
2020/05/28	60	39.14	15	39.22	38.95	45	1,932	2.33%
2020/05/27	1	38.00	2	38.00	38.15	-1	1,846	-0.05%
2020/05/26	1	38.00	5.4	38.20	38.05	-4.4	1,845	-0.24%
2020/05/25	5	37.71	5	37.48	38.10	0	1,824	0.00%
2020/05/22	4	36.54	2	37.10	37.30	2	1,799	0.11%
2020/05/21	1	36.60	4	37.00	36.95	-3	1,780	-0.17%
2020/05/20	1	35.70	0	0.00	35.85	1	1,783	0.06%
2020/05/18	1	35.25	33	35.39	35.05	-32	1,831	-1.75%
2020/05/15	1	36.20	1	36.20	36.00	0	1,816	0.00%
2020/05/14	4	37.39	12	37.25	36.85	-8	1,798	-0.44%
2020/05/13	1	37.65	2	37.70	37.95	-1	1,782	-0.06%
2020/05/12	4	38.23	1	38.15	38.15	3	1,772	0.17%
2020/05/11	2	38.53	1	38.60	38.30	1	1,763	0.06%
2020/05/08	9	39.22	4	39.03	39.15	5	1,720	0.29%
2020/05/07	12	38.81	22	38.62	39.15	-10	1,648	-0.61%
2020/05/06	3	37.32	1	37.40	37.40	2	1,566	0.13%
2020/05/05	0	0.00	4	36.64	36.30	-4	1,535	-0.26%
2020/05/04	3	36.40	0	0.00	36.25	3	1,529	0.20%
2020/04/30	0	0.00	3	37.70	37.70	-3	1,516	-0.20%
2020/04/28	2	37.13	2	37.20	36.85	0	1,526	0.00%
2020/04/27	0	0.00	5	36.98	36.95	-5	1,557	-0.32%
2020/04/24	0	0.00	2	35.70	36.00	-2	1,561	-0.13%
2020/04/23	3	36.00	1	35.95	36.00	2	1,565	0.13%
2020/04/22	5	34.71	1	34.25	35.60	4	1,564	0.26%
2020/04/21	10	35.74	2	36.35	35.15	8	1,563	0.51%
2020/04/20	3	36.67	5	36.68	36.80	-2	1,551	-0.13%
2020/04/17	12	38.11	7	37.72	37.25	5	1,546	0.32%
2020/04/16	3	36.23	7	36.33	36.90	-4	1,458	-0.27%
2020/04/15	6	35.56	0	0.00	35.60	6	1,428	0.42%
2020/04/10	0	0.00	6	33.80	34.00	-6	1,392	-0.43%
2020/04/09	4	34.45	1	34.45	34.15	3	1,431	0.21%
2020/04/08	4	34.68	2	34.95	34.95	2	1,466	0.14%
2020/04/07	4	34.35	0	0.00	34.35	4	1,448	0.28%
2020/04/06	3	33.45	4	32.95	33.65	-1	1,434	-0.07%
2020/04/01	6	32.57	5	33.11	33.05	1	1,427	0.07%
2020/03/31	3	31.23	0	0.00	31.10	3	1,399	0.21%
2020/03/27	4	31.23	0	0.00	30.75	4	1,452	0.28%
2020/03/25	3	30.65	4	30.75	30.60	-1	1,441	-0.07%
2020/03/24	4	29.60	0	0.00	29.80	4	1,424	0.28%
2020/03/20	3	28.87	3	28.83	29.15	0	1,424	0.00%
2020/03/19	3	29.07	49	27.25	27.20	-46	1,415	-3.25%
2020/03/18	0	0.00	1	30.20	30.20	-1	1,403	-0.07%
2020/03/17	2	30.43	1	30.00	30.20	1	1,399	0.07%
2020/03/16	5.2	32.81	40	34.46	32.25	-34.9	1,381	-2.52%
2020/03/13	9	34.47	5	34.76	35.00	4	1,369	0.29%
2020/03/12	2	39.18	0	0.00	38.20	2	1,354	0.15%
2020/03/11	5	42.07	3	41.70	41.40	2	1,335	0.15%
2020/03/10	2	42.53	13	41.88	42.20	-11	1,331	-0.83%
2020/03/09	22	44.78	9	45.05	43.40	13	1,310	0.99%
2020/03/06	1	43.00	1	43.00	42.90	0	1,193	0.00%
2020/03/04	0	0.00	1	41.75	41.45	-1	1,459	-0.07%
2020/03/02	0	0.00	1	40.85	41.15	-1	1,498	-0.07%
2020/02/27	1	41.00	0	0.00	41.45	1	1,534	0.07%
2020/02/26	0	0.00	6	42.53	42.10	-6	1,528	-0.39%
2020/02/25	12	42.53	7	41.94	42.90	5	1,527	0.33%
2020/02/24	1	42.50	0	0.00	42.80	1	1,530	0.07%
2020/02/21	3	43.37	6	43.35	43.30	-3	1,537	-0.20%
2020/02/20	9	44.24	4	44.30	44.10	5	1,556	0.32%
2020/02/19	6	41.60	3	41.50	42.20	3	1,519	0.20%
2020/02/18	1	41.05	0	0.00	41.05	1	1,516	0.07%
2020/02/17	3	41.07	0	0.00	41.05	3	1,521	0.20%
2020/02/13	3	42.08	3	41.60	41.50	0	1,541	0.00%
2020/02/11	1	40.90	0	0.00	40.95	1	1,578	0.06%
2020/02/07	5	42.15	8	42.35	41.80	-3	1,589	-0.19%
2020/02/06	1	42.35	1	42.35	42.60	0	1,591	0.00%
2020/02/03	2	38.35	2	39.53	40.00	0	1,645	0.00%
2020/01/31	2	41.98	0	0.00	41.20	2	1,670	0.12%
2020/01/30	5	41.58	11	43.44	41.45	-6	1,790	-0.34%
2020/01/20	1	45.85	2	45.90	45.85	-1	1,782	-0.06%
2020/01/15	1	46.35	0	0.00	46.10	1	1,805	0.06%
2020/01/13	3	46.30	0	0.00	46.20	3	1,884	0.16%
2020/01/10	0	0.00	1	46.10	46.10	-1	1,889	-0.05%
2020/01/07	4	46.40	0	0.00	46.25	4	1,999	0.20%
2020/01/06	4	46.63	0	0.00	46.50	4	2,008	0.20%
2020/01/03	3	47.32	17	47.69	47.20	-14	2,008	-0.70%
2020/01/02	14	48.33	1	47.50	48.40	13	1,967	0.66%
2019/12/31	5	46.87	0	0.00	46.75	5	1,935	0.26%
2019/12/30	2	47.23	0	0.00	47.10	2	1,936	0.10%
2019/12/27	27.3	47.59	2	47.50	47.55	25.3	1,933	1.31%
2019/12/26	5	47.25	0	0.00	47.25	5	1,921	0.26%
2019/12/25	0	0.00	1	47.15	47.00	-1	1,941	-0.05%
2019/12/24	2	47.13	3	47.42	47.00	-1	1,937	-0.05%
2019/12/23	3	46.32	7	46.20	46.55	-4	1,898	-0.21%
2019/12/20	0	0.00	1	46.80	46.60	-1	1,898	-0.05%
2019/12/18	0	0.00	1	47.05	47.00	-1	1,934	-0.05%
2019/12/17	1	46.75	2	47.05	46.85	-1	1,952	-0.05%
2019/12/16	0	0.00	2	46.80	46.80	-2	1,961	-0.10%
2019/12/13	1	46.30	16	46.20	46.15	-15	1,959	-0.77%
2019/12/12	2	46.73	0	0.00	46.55	2	1,959	0.10%
2019/12/11	3	46.75	16	46.65	46.60	-13	1,972	-0.66%
2019/12/10	0	0.00	2	47.05	47.00	-2	1,987	-0.10%
2019/12/09	2	47.38	2	47.78	47.30	0	2,025	0.00%
2019/12/06	3	47.30	1	47.50	47.10	2	2,110	0.09%
2019/12/05	3	46.88	3	46.82	46.70	0	2,159	0.00%
2019/12/04	4	46.25	0	0.00	46.35	4	2,182	0.18%
2019/12/03	1	47.00	1	46.60	46.65	0	2,211	0.00%
2019/12/02	5	46.91	19	47.02	46.40	-14	2,217	-0.63%
2019/11/29	57	49.78	42	49.95	48.35	15	2,186	0.69%
2019/11/27	30	47.78	20	47.59	47.50	10	2,020	0.49%
2019/11/26	0	0.00	3	47.57	47.25	-3	2,061	-0.15%
2019/11/25	1	47.45	2	47.68	47.70	-1	2,041	-0.05%
2019/11/21	4	46.31	0	0.00	46.60	4	2,094	0.19%
2019/11/20	0	0.00	5	46.66	46.75	-5	2,194	-0.23%
2019/11/18	6.1	47.85	1	47.90	47.95	5.1	2,206	0.23%
2019/11/15	0	0.00	1.4	47.34	47.45	-1.4	2,238	-0.06%
2019/11/14	9	47.07	18	46.86	46.75	-9	2,228	-0.40%
2019/11/13	1	46.75	4	46.65	46.65	-3	2,240	-0.13%
2019/11/12	5	46.50	11	46.10	46.65	-6	2,247	-0.27%
2019/11/11	6.3	46.80	16	46.33	46.30	-9.7	2,258	-0.43%
2019/11/08	3	47.15	3.3	46.69	47.05	-0.3	2,247	-0.01%
2019/11/07	5	46.40	7	46.09	45.95	-2	2,238	-0.09%
2019/11/06	3.4	46.88	5	46.62	46.60	-1.6	2,239	-0.07%
2019/11/05	1	47.15	1	47.25	47.20	0	2,238	0.00%
2019/11/04	2	47.05	2	47.13	47.15	0	2,240	0.00%
2019/11/01	11	46.67	2	46.78	46.70	9	2,238	0.40%
2019/10/31	5	46.68	4.3	46.57	46.50	0.7	2,265	0.03%
2019/10/30	3	47.05	6	47.23	47.50	-3	2,249	-0.13%
2019/10/29	7	48.20	3	47.92	47.25	4	2,313	0.17%
2019/10/28	22	48.40	57	48.27	48.35	-35	2,408	-1.45%
2019/10/25	8	50.19	5	49.88	49.85	3	2,298	0.13%
2019/10/24	1.5	49.27	1	49.65	49.60	0.5	2,285	0.02%
2019/10/23	3	49.32	2	48.98	49.15	1	2,286	0.04%
2019/10/22	5	49.46	0	0.00	49.40	5	2,297	0.22%
2019/10/21	12	48.49	7	48.69	49.20	5	2,288	0.22%
2019/10/18	28	49.14	25	49.09	48.85	3	2,296	0.13%
2019/10/17	1	50.30	1	50.60	50.40	0	2,276	0.00%
2019/10/16	2	50.75	5	50.98	50.30	-3	2,269	-0.13%
2019/10/15	31	51.24	17	51.05	51.10	14	2,248	0.62%
2019/10/14	4	50.50	2	50.30	50.40	2	2,197	0.09%
2019/10/09	3	49.70	1	49.65	49.60	2	2,173	0.09%
2019/10/08	2	49.40	4	49.70	49.20	-2	2,168	-0.09%
2019/10/07	1	50.30	11	50.48	50.00	-10	2,207	-0.45%
2019/10/04	1	50.40	2	50.50	50.40	-1	2,244	-0.04%
2019/10/03	0	0.00	1	49.90	50.10	-1	2,228	-0.04%
2019/10/02	1	49.55	0	0.00	49.60	1	2,229	0.04%
2019/10/01	1	49.15	2	49.65	49.80	-1	2,251	-0.04%
2019/09/27	2	48.10	3	48.47	48.60	-1	2,287	-0.04%
2019/09/26	1	50.10	0	0.00	49.95	1	2,269	0.04%
2019/09/25	2	49.98	5	49.85	50.40	-3	2,273	-0.13%
2019/09/24	2	50.55	2	50.85	50.50	0	2,293	0.00%
2019/09/23	6	51.03	6	51.00	50.80	0	2,285	0.00%
2019/09/20	3	50.77	8	51.18	51.00	-5	2,277	-0.22%
2019/09/19	3	50.02	2	49.90	50.40	1	2,242	0.04%
2019/09/18	5	50.36	0	0.00	50.10	5	2,222	0.23%
2019/09/17	4	50.75	0	0.00	50.50	4	2,209	0.18%
2019/09/16	6	50.53	2	50.60	50.40	4	2,237	0.18%
2019/09/12	15	51.87	2	51.60	51.40	13	2,244	0.58%
2019/09/11	5	52.00	3	52.03	51.80	2	2,229	0.09%
2019/09/10	13	51.54	4	51.65	51.30	9	2,204	0.41%
2019/09/09	13	53.12	29	52.79	52.80	-16	2,163	-0.74%
2019/09/06	39	51.99	11	52.55	51.80	28	2,061	1.36%
2019/09/05	26	51.87	3	52.43	51.80	23	1,994	1.15%
2019/09/04	13	51.73	8	51.54	51.70	5	1,959	0.26%
2019/09/03	6	50.95	11	51.13	50.80	-5	1,935	-0.26%
2019/09/02	23	51.20	4	51.50	51.50	19	1,913	0.99%
2019/08/30	10	51.46	8	51.83	50.90	2	1,883	0.11%
2019/08/29	21	50.98	30	50.92	51.30	-9	1,798	-0.50%
2019/08/28	2	49.70	1	50.00	49.60	1	1,747	0.06%
2019/08/27	37	50.71	21	50.88	49.95	16	1,732	0.92%
2019/08/26	19	50.22	42	50.19	49.90	-23	1,703	-1.35%
2019/08/23	13	50.47	24	50.62	50.80	-11	1,647	-0.67%
2019/08/22	5	49.31	5	49.50	49.30	0	1,548	0.00%
2019/08/21	0	0.00	3	49.40	49.30	-3	1,529	-0.20%
2019/08/20	22	49.48	15	49.29	49.50	7	1,515	0.46%
2019/08/19	0	0.00	4	48.08	47.90	-4	1,449	-0.28%
2019/08/16	3	47.43	5	47.37	47.50	-2	1,457	-0.14%
2019/08/14	1	46.60	4	46.80	46.95	-3	1,443	-0.21%
2019/08/13	0	0.00	2	45.93	45.80	-2	1,430	-0.14%
2019/08/12	3	46.60	1	46.55	46.30	2	1,429	0.14%
2019/08/06	2	47.30	31	47.16	47.80	-29	1,405	-2.06%
2019/08/05	0	0.00	3	47.72	47.30	-3	1,407	-0.21%
2019/08/02	9	47.79	5	48.57	47.30	4	1,407	0.28%
2019/08/01	4	49.20	5	49.26	49.45	-1	1,378	-0.07%
2019/07/31	23	49.98	9	50.17	49.70	14	1,375	1.02%
2019/07/30	32	53.09	34	53.57	52.00	-2	1,298	-0.15%
2019/07/29	1	50.60	6	51.32	51.80	-5	1,175	-0.43%
2019/07/26	7	51.09	9	51.07	51.30	-2	1,160	-0.17%
2019/07/25	3	51.87	5	51.62	51.90	-2	1,136	-0.18%
2019/07/24	13	51.43	12	51.36	51.70	1	1,129	0.09%
2019/07/23	6	50.70	3	50.50	50.40	3	1,132	0.26%
2019/07/22	6	51.13	12	50.97	51.00	-6	1,122	-0.53%
2019/07/19	22	50.84	4	50.28	51.20	18	1,111	1.62%
2019/07/18	0	0.00	2	49.00	49.20	-2	1,060	-0.19%
2019/07/17	2	50.00	0	0.00	49.55	2	1,067	0.19%
2019/07/16	1	49.80	1	49.85	49.95	0	1,086	0.00%
2019/07/15	0	0.00	16	50.41	50.60	-16	1,094	-1.46%
2019/07/12	0	0.00	1	50.00	50.10	-1	1,104	-0.09%
2019/07/11	8	50.38	8	50.26	50.30	0	1,112	0.00%
2019/07/10	9	48.74	23	49.36	49.60	-14	1,085	-1.29%
2019/07/09	12	47.88	1	48.10	47.20	11	1,049	1.05%
2019/07/08	3	48.02	0	0.00	47.95	3	1,062	0.28%
2019/07/05	11	48.07	13	48.17	48.20	-2	1,087	-0.18%
2019/07/04	10	48.03	1	48.30	48.50	9	1,129	0.80%
2019/07/03	0	0.00	2	47.50	47.00	-2	1,106	-0.18%
2019/07/02	3	48.00	2	48.10	48.20	1	1,135	0.09%
2019/07/01	3	47.00	0	0.00	48.00	3	1,149	0.26%
2019/06/25	0	0.00	1	46.20	45.45	-1	1,212	-0.08%
2019/06/24	1	45.40	1	45.10	45.80	0	1,230	0.00%
2019/06/21	0	0.00	13	46.33	45.65	-13	1,287	-1.01%
2019/06/20	11	45.59	0	0.00	45.60	11	1,281	0.86%
2019/06/19	10	43.94	0	0.00	44.00	10	1,386	0.72%
2019/06/17	0	0.00	5	43.66	43.40	-5	1,560	-0.32%
2019/06/14	28	45.00	11	44.80	44.10	17	1,784	0.95%
2019/06/06	0	0.00	8	43.10	42.85	-8	1,900	-0.42%
2019/06/05	8	44.20	0	0.00	44.10	8	1,899	0.42%
2019/06/04	1	44.50	0	0.00	43.60	1	1,912	0.05%
2019/05/31	10	44.40	0	0.00	44.35	10	1,935	0.52%
2019/05/27	10	45.00	1	44.15	44.05	9	2,027	0.44%
2019/05/24	0	0.00	1	45.10	45.60	-1	2,048	-0.05%
2019/05/23	2	45.20	2	46.60	44.50	0	2,126	0.00%
2019/05/22	2	45.00	0	0.00	45.95	2	2,214	0.09%
2019/05/21	0	0.00	2	45.65	45.75	-2	2,226	-0.09%
2019/05/20	2	44.30	2	45.00	44.20	0	2,230	0.00%
2019/05/17	0	0.00	1	45.00	45.00	-1	2,251	-0.04%
2019/05/16	2	46.00	0	0.00	45.00	2	2,308	0.09%
2019/05/15	11	47.00	0	0.00	46.80	11	2,358	0.47%
2019/05/14	1	46.05	15	45.27	46.60	-14	2,434	-0.58%
2019/05/10	3	47.48	18	47.27	47.95	-15	2,492	-0.60%
2019/05/09	1	47.70	1	47.20	47.15	0	2,493	0.00%
2019/05/08	1	48.05	0	0.00	48.30	1	2,497	0.04%
2019/05/07	1	49.00	0	0.00	48.95	1	2,495	0.04%
2019/05/06	6	48.41	12	48.33	48.00	-6	2,520	-0.24%
2019/05/03	3	50.13	4	49.59	50.20	-1	2,542	-0.04%
2019/05/02	21	49.30	0	0.00	49.25	21	2,559	0.82%
2019/04/30	1	49.10	1	49.10	49.00	0	2,609	0.00%
2019/04/29	5	48.37	2	50.10	48.10	3	2,845	0.11%
2019/04/26	10	50.80	0	0.00	50.80	10	2,894	0.35%
2019/04/25	4	52.08	11	51.96	51.40	-7	2,978	-0.23%
2019/04/22	3	52.47	1	52.40	52.70	2	3,037	0.07%
2019/04/19	1	50.60	0	0.00	50.80	1	3,017	0.03%
2019/04/18	16	51.41	7	50.51	50.40	9	3,009	0.30%
2019/04/17	1	51.70	0	0.00	51.40	1	3,023	0.03%
2019/04/16	5	50.44	4	51.00	51.00	1	3,014	0.03%
2019/04/15	1	51.50	3	51.00	51.00	-2	2,996	-0.07%
2019/04/12	4	51.05	2	52.10	50.90	2	2,998	0.07%
2019/04/11	7	52.57	18	52.58	52.30	-11	2,988	-0.37%
2019/04/10	12	54.90	10	54.68	54.00	2	2,958	0.07%
2019/04/09	4	53.75	3	53.67	53.90	1	2,891	0.03%
2019/04/08	14	53.94	25	53.40	53.40	-11	2,873	-0.38%
2019/04/03	12	52.88	3	52.67	52.70	9	2,836	0.32%
2019/04/02	7	52.40	6	51.82	51.80	1	2,817	0.04%
2019/04/01	0	0.00	2	51.65	51.90	-2	2,802	-0.07%
2019/03/29	4	51.93	7	51.91	51.80	-3	2,776	-0.11%
2019/03/28	12	51.87	27	51.74	51.40	-15	2,767	-0.54%
2019/03/27	3	51.70	0	0.00	51.90	3	2,734	0.11%
2019/03/26	12	51.97	16	52.48	52.00	-4	2,714	-0.15%
2019/03/25	8	51.38	3	51.20	51.00	5	2,657	0.19%
2019/03/22	37	53.65	31	53.14	52.50	6	2,627	0.23%
2019/03/21	26	53.69	54	53.70	53.60	-28	2,509	-1.12%
2019/03/20	36	52.39	25	52.40	53.00	11	2,412	0.46%
2019/03/19	126	51.75	55	51.83	51.90	71	2,367	3.00%	大買/
2019/03/18	1	49.10	13	48.83	49.20	-12	2,145	-0.56%
2019/03/15	22	48.51	16	48.67	48.25	6	2,131	0.28%
2019/03/14	0	0.00	1	48.10	48.00	-1	2,126	-0.05%
2019/03/13	2	48.20	2	48.33	48.30	0	2,142	0.00%
2019/03/12	7	48.51	2	48.13	48.10	5	2,173	0.23%
2019/03/08	0	0.00	4	46.56	46.90	-4	2,208	-0.18%
2019/03/07	2	47.60	0	0.00	47.40	2	2,266	0.09%
2019/03/06	3	47.97	2	48.03	48.10	1	2,397	0.04%
2019/03/05	5	48.34	3	48.27	48.30	2	2,490	0.08%
2019/03/04	0	0.00	3	47.90	47.90	-3	2,501	-0.12%
2019/02/27	2	47.30	0	0.00	47.35	2	2,509	0.08%
2019/02/26	6	48.56	5	49.22	48.10	1	2,515	0.04%
2019/02/25	6	48.15	9	48.29	48.15	-3	2,509	-0.12%
2019/02/22	13	49.47	11	49.29	48.45	2	2,497	0.08%
2019/02/21	14	49.40	2	49.05	49.80	12	2,425	0.49%
2019/02/15	1	47.90	2	49.28	47.35	-1	2,274	-0.04%
2019/02/14	3	48.58	18	48.78	48.35	-15	2,210	-0.68%
2019/02/13	31	48.21	35	48.10	48.60	-4	2,158	-0.19%
2019/02/12	26	47.16	2	47.25	47.45	24	2,079	1.15%
2019/02/11	1	46.25	0	0.00	45.60	1	2,032	0.05%
2019/01/30	0	0.00	2	46.10	46.10	-2	2,009	-0.10%
2019/01/29	0	0.00	3	46.55	46.50	-3	2,013	-0.15%
2019/01/28	0	0.00	2	47.70	47.75	-2	2,005	-0.10%
2019/01/25	2	47.95	10	48.31	47.50	-8	2,017	-0.40%
2019/01/24	17	48.03	4	47.89	47.50	13	1,998	0.65%
2019/01/23	0	0.00	1	46.70	46.90	-1	1,972	-0.05%
2019/01/22	0	0.00	4	47.25	47.50	-4	1,954	-0.20%
2019/01/21	25	49.21	28	49.55	48.15	-3	1,914	-0.16%
2019/01/18	9	45.79	12	45.73	46.80	-3	1,678	-0.18%
2019/01/17	8	45.76	17	46.49	44.00	-9	1,608	-0.56%
2019/01/16	22	44.38	9	44.48	45.20	13	1,529	0.85%
2019/01/15	3	41.85	1	42.10	41.85	2	1,464	0.14%
2019/01/14	1	41.30	0	0.00	41.05	1	1,479	0.07%
2019/01/11	0	0.00	1	41.80	41.75	-1	1,492	-0.07%
2019/01/10	2	42.50	7	41.90	41.95	-5	1,493	-0.33%
2019/01/09	13	42.15	2	41.30	42.20	11	1,493	0.74%
2019/01/03	2	38.30	1	37.85	37.80	1	1,530	0.07%
2019/01/02	2	39.75	0	0.00	39.35	2	1,530	0.13%
2018/12/28	2	39.85	2	39.90	39.70	0	1,539	0.00%
2018/12/24	4	41.11	0	0.00	41.40	4	1,572	0.25%
2018/12/22	0	0.00	17	40.15	40.35	-17	1,565	-1.09%
2018/12/20	0	0.00	3	40.45	39.20	-3	1,569	-0.19%
2018/12/18	1	41.20	0	0.00	41.00	1	1,578	0.06%
2018/12/14	0	0.00	3	41.82	41.40	-3	1,594	-0.19%
2018/12/13	2	42.90	0	0.00	42.50	2	1,606	0.12%
2018/12/12	3	42.95	0	0.00	42.90	3	1,618	0.19%
2018/12/07	1	44.60	0	0.00	42.80	1	1,620	0.06%
2018/12/06	0	0.00	50	43.50	43.80	-50	1,620	-3.09%
2018/12/05	2	46.30	0	0.00	45.90	2	1,601	0.12%
2018/12/03	55	48.67	3	48.88	48.45	52	1,569	3.31%
2018/11/30	1	48.60	14	47.86	48.45	-13	1,534	-0.85%
2018/11/29	13	47.65	12	47.93	49.20	1	1,471	0.07%
2018/11/28	6	43.57	8	43.93	45.40	-2	1,334	-0.15%
2018/11/27	11	40.93	5	41.07	41.55	6	1,233	0.49%
2018/11/26	18	39.70	1	39.25	39.70	17	1,199	1.42%
2018/11/23	4	38.66	2	38.10	38.25	2	1,185	0.17%
2018/11/22	4	40.10	8	39.33	39.25	-4	1,166	-0.34%
2018/11/21	1	38.05	1	38.40	38.00	0	1,130	0.00%
2018/11/20	8	38.33	8	37.96	37.90	0	1,124	0.00%
2018/11/19	0	0.00	1	37.90	38.40	-1	1,123	-0.09%
2018/11/16	0	0.00	1	37.05	37.00	-1	1,121	-0.09%
2018/11/14	1	36.55	2	37.00	36.55	-1	1,196	-0.08%
2018/11/13	0	0.00	1	35.60	36.25	-1	1,250	-0.08%
2018/11/12	1	36.50	0	0.00	36.25	1	1,254	0.08%
2018/11/09	0	0.00	3	36.97	37.10	-3	1,252	-0.24%
2018/11/08	1	37.40	1	38.60	37.40	0	1,262	0.00%
2018/11/07	0	0.00	1	37.85	37.90	-1	1,267	-0.08%
2018/11/06	1	38.65	0	0.00	36.10	1	1,282	0.08%
2018/11/05	1	38.30	0	0.00	38.30	1	1,284	0.08%
2018/11/02	1	38.30	1	38.80	38.25	0	1,284	0.00%
2018/11/01	0	0.00	3	37.67	37.70	-3	1,268	-0.24%
2018/10/31	11	36.27	14	35.73	36.45	-3	1,261	-0.24%
2018/10/30	1	34.35	1	34.00	33.85	0	1,245	0.00%
2018/10/29	3	34.55	3	34.40	34.60	0	1,243	0.00%
2018/10/26	0	0.00	2	34.55	33.60	-2	1,251	-0.16%
2018/10/23	5	37.86	3	38.03	36.85	2	1,309	0.15%
2018/10/22	3	39.00	3	39.58	39.20	0	1,338	0.00%
2018/10/19	0	0.00	3	36.77	39.50	-3	1,313	-0.23%
2018/10/18	0	0.00	2	36.38	37.00	-2	1,297	-0.15%
2018/10/16	1	36.40	0	0.00	35.80	1	1,282	0.08%
2018/10/15	1	35.80	15	36.14	35.75	-14	1,276	-1.10%
2018/10/12	17	34.32	3	34.07	34.85	14	1,281	1.09%
2018/10/11	6	34.50	2	34.50	34.50	4	1,246	0.32%
2018/10/09	0	0.00	2	38.10	38.30	-2	1,228	-0.16%
2018/10/08	2	39.63	0	0.00	40.10	2	1,222	0.16%
2018/10/05	3	39.58	3	39.82	39.30	0	1,232	0.00%
2018/10/04	3	41.52	21	42.08	41.20	-18	1,220	-1.47%
2018/10/03	0	0.00	2	43.25	42.80	-2	1,210	-0.17%
2018/10/02	1	44.70	0	0.00	44.60	1	1,206	0.08%
2018/09/28	1	44.90	1	44.30	44.35	0	1,220	0.00%
2018/09/27	1	44.85	2	44.85	44.60	-1	1,217	-0.08%
2018/09/25	0	0.00	1	45.30	45.35	-1	1,243	-0.08%
2018/09/21	5	43.90	5	44.20	44.20	0	1,243	0.00%
2018/09/19	0	0.00	1	44.90	44.65	-1	1,257	-0.08%
2018/09/17	7	45.11	0	0.00	45.00	7	1,250	0.56%
2018/09/14	8	45.21	1	45.75	45.75	7	1,246	0.56%
2018/09/13	5	45.04	0	0.00	45.00	5	1,225	0.41%
2018/09/12	4	45.15	0	0.00	44.35	4	1,221	0.33%
2018/09/11	5	47.20	0	0.00	47.20	5	1,208	0.41%
2018/09/10	1	48.10	0	0.00	47.20	1	1,207	0.08%
2018/09/07	1	50.40	1	50.90	49.60	0	1,222	0.00%
2018/09/06	3	52.77	1	52.00	51.50	2	1,225	0.16%
2018/09/05	4	54.55	0	0.00	53.60	4	1,249	0.32%
2018/09/03	5	55.06	0	0.00	54.60	5	1,357	0.37%
2018/08/31	2	54.50	4	55.63	56.20	-2	1,418	-0.14%
2018/08/30	9	54.57	5	54.60	54.60	4	1,445	0.28%
2018/08/28	1	54.90	3	54.80	54.80	-2	1,568	-0.13%
2018/08/27	0	0.00	1	53.20	53.50	-1	1,596	-0.06%
2018/08/24	1	51.10	0	0.00	52.40	1	1,617	0.06%
2018/08/22	3	51.70	11	51.51	51.50	-8	1,742	-0.46%
2018/08/21	43	50.12	36	50.67	51.20	7	1,803	0.39%
2018/08/20	10	53.52	6	53.57	51.80	4	1,809	0.22%
2018/08/17	6	58.85	5	57.30	57.30	1	1,770	0.06%
2018/08/16	1	59.00	0	0.00	58.70	1	1,788	0.06%
2018/08/15	5	59.20	6	59.02	59.20	-1	1,797	-0.06%
2018/08/14	1	59.70	1	58.50	59.00	0	1,820	0.00%
2018/08/13	2	57.60	1	57.60	57.40	1	1,832	0.05%
2018/08/08	0	0.00	3	62.77	63.20	-3	1,903	-0.16%
2018/08/07	0	0.00	1	62.60	62.50	-1	1,932	-0.05%
2018/08/06	2	62.90	1	63.00	62.90	1	1,973	0.05%
2018/08/03	1	62.70	1	63.20	63.30	0	2,012	0.00%
2018/08/02	3	63.33	0	0.00	62.30	3	2,034	0.15%
2018/08/01	7	62.66	9	63.31	64.00	-2	2,059	-0.10%
2018/07/31	10	62.30	5	61.70	61.70	5	2,068	0.24%
2018/07/30	0	0.00	2	63.90	63.00	-2	2,067	-0.10%
2018/07/27	8	62.70	12	63.43	63.40	-4	2,066	-0.19%
2018/07/26	1	61.40	0	0.00	61.80	1	2,072	0.05%
2018/07/25	2	61.45	2	61.50	61.40	0	2,109	0.00%
2018/07/24	0	0.00	1	60.40	60.60	-1	2,121	-0.05%
2018/07/23	1	59.80	0	0.00	59.90	1	2,153	0.05%
2018/07/20	3	60.97	1	60.90	61.20	2	2,191	0.09%
2018/07/19	1	61.60	2	62.80	61.50	-1	2,250	-0.04%
2018/07/18	0	0.00	1	61.10	61.00	-1	2,270	-0.04%
2018/07/17	1	60.60	0	0.00	60.60	1	2,338	0.04%
2018/07/16	10	60.75	12	60.53	60.50	-2	2,381	-0.08%
2018/07/13	7	61.39	5	60.50	60.50	2	2,407	0.08%
2018/07/11	1	60.60	0	0.00	59.90	1	2,429	0.04%
2018/07/10	5	61.60	5	61.30	61.30	0	2,450	0.00%
2018/07/09	5	60.80	7	60.54	60.40	-2	2,458	-0.08%
2018/07/06	5	59.50	5	60.60	60.60	0	2,477	0.00%
2018/07/03	2	60.20	1	59.90	60.20	1	2,496	0.04%
2018/06/29	0	0.00	2	62.70	63.00	-2	2,509	-0.08%
2018/06/28	1	60.50	0	0.00	60.00	1	2,495	0.04%
2018/06/27	0	0.00	1	61.50	61.30	-1	2,515	-0.04%
2018/06/26	2	61.60	1	61.70	61.80	1	2,525	0.04%
2018/06/25	3	64.17	0	0.00	63.00	3	2,522	0.12%
2018/06/21	5	65.00	6	66.87	66.80	-1	2,545	-0.04%
2018/06/20	5	65.10	5	64.50	64.50	0	2,572	0.00%
2018/06/15	2	67.20	2	67.75	66.90	0	2,621	0.00%
2018/06/14	0	0.00	1	69.00	68.50	-1	2,611	-0.04%
2018/06/12	8	71.81	8	71.01	70.70	0	2,696	0.00%
2018/06/11	4	69.35	3	69.70	71.00	1	2,816	0.04%
2018/06/08	9	69.72	8	69.03	69.00	1	2,833	0.04%
2018/06/07	2	68.50	3	68.67	68.60	-1	2,822	-0.04%
2018/06/06	4	68.70	7	69.56	68.50	-3	2,878	-0.10%
2018/06/05	1	68.80	3	68.50	67.70	-2	2,852	-0.07%
2018/06/04	0	0.00	4	67.40	67.40	-4	2,807	-0.14%
2018/05/31	3	66.07	6	66.97	66.60	-3	2,799	-0.11%
2018/05/30	1	63.20	4	63.90	65.20	-3	2,739	-0.11%
2018/05/29	0	0.00	3	66.83	65.20	-3	2,724	-0.11%
2018/05/28	2	64.00	2	62.95	64.00	0	2,688	0.00%
2018/05/25	1	60.30	2	61.25	61.20	-1	2,701	-0.04%
2018/05/24	1	60.60	2	61.30	60.30	-1	2,943	-0.03%
2018/05/23	20	60.30	20	59.60	59.50	0	2,988	0.00%
2018/05/21	0	0.00	1	60.00	61.20	-1	3,092	-0.03%
2018/05/17	3	61.07	2	60.20	60.00	1	3,163	0.03%
2018/05/16	3	59.97	1	59.60	61.90	2	3,175	0.06%
2018/05/15	5	59.58	0	0.00	58.90	5	3,205	0.16%
2018/05/14	1	59.30	0	0.00	60.20	1	3,291	0.03%
2018/05/11	4	59.60	0	0.00	59.30	4	3,337	0.12%
2018/05/10	1	58.20	3	58.23	58.80	-2	3,370	-0.06%
2018/05/09	2	58.90	1	57.70	56.90	1	3,412	0.03%
2018/05/08	2	58.20	0	0.00	58.10	2	3,484	0.06%
2018/05/07	0	0.00	2	56.40	57.30	-2	3,824	-0.05%
2018/05/04	10	55.54	10	54.90	55.30	0	4,058	0.00%
2018/05/03	0	0.00	2	55.80	56.10	-2	4,106	-0.05%
2018/05/02	3	54.50	2	54.20	54.10	1	4,069	0.02%
2018/04/26	1	58.00	1	55.60	55.60	0	4,058	0.00%
2018/04/25	1	58.00	1	57.00	58.00	0	4,114	0.00%
2018/04/24	6	54.92	3	55.50	54.70	3	4,081	0.07%
2018/04/23	2	59.25	4	58.20	57.00	-2	4,040	-0.05%
2018/04/20	2	61.25	0	0.00	60.60	2	3,983	0.05%
2018/04/19	1	64.20	1	64.70	63.20	0	3,962	0.00%
2018/04/18	2	65.00	0	0.00	63.90	2	3,956	0.05%
2018/04/17	0	0.00	1	67.00	66.40	-1	3,924	-0.03%
2018/04/16	0	0.00	3	66.07	66.40	-3	3,932	-0.08%
2018/04/13	2	67.35	1	67.40	67.00	1	3,916	0.03%
2018/04/12	1	67.60	5	68.30	68.00	-4	3,925	-0.10%
2018/04/11	2	68.35	1	68.60	69.00	1	3,939	0.03%
2018/04/10	2	70.60	0	0.00	69.60	2	4,012	0.05%
2018/04/09	0	0.00	2	70.35	71.40	-2	4,022	-0.05%
2018/04/03	1	68.50	0	0.00	69.30	1	4,036	0.02%
2018/04/02	4	69.90	1	69.80	69.60	3	4,060	0.07%
2018/03/30	0	0.00	4	71.83	71.20	-4	4,050	-0.10%
2018/03/29	0	0.00	7	70.70	70.70	-7	4,055	-0.17%
2018/03/28	1	71.50	0	0.00	71.30	1	4,043	0.02%
2018/03/27	1	71.80	2	72.25	71.90	-1	4,091	-0.02%
2018/03/26	9	71.43	1	71.10	71.30	8	4,127	0.19%
2018/03/23	2	71.80	2	71.70	72.00	0	4,123	0.00%
2018/03/22	0	0.00	2	74.00	74.00	-2	4,101	-0.05%
2018/03/21	0	0.00	4	74.73	74.50	-4	4,083	-0.10%
2018/03/20	6	74.43	0	0.00	74.10	6	4,067	0.15%
2018/03/19	0	0.00	6	75.13	75.40	-6	4,087	-0.15%
2018/03/16	27	76.09	25	75.83	75.10	2	4,081	0.05%
2018/03/15	20	76.04	14	75.89	76.70	6	3,974	0.15%
2018/03/14	5	74.18	24	74.00	72.90	-19	3,800	-0.50%
2018/03/13	23	73.36	9	73.91	74.00	14	3,780	0.37%
2018/03/12	29	73.62	22	72.93	72.90	7	3,782	0.19%
2018/03/09	4	69.75	1	70.90	71.00	3	3,731	0.08%
2018/03/08	3	70.10	5	70.06	70.10	-2	3,757	-0.05%
2018/03/07	5	70.74	5	69.88	69.80	0	3,746	0.00%
2018/03/06	1	72.00	0	0.00	72.00	1	3,766	0.03%
2018/03/05	3	72.10	3	71.80	71.80	0	3,774	0.00%
2018/03/02	5	72.72	9	72.69	72.60	-4	3,786	-0.11%
2018/03/01	3	73.17	1	73.20	73.50	2	3,786	0.05%
2018/02/27	9	74.30	7	73.13	73.00	2	3,792	0.05%
2018/02/26	26	76.12	22	76.26	74.30	4	3,813	0.10%
2018/02/23	3	73.53	7	73.60	72.50	-4	3,599	-0.11%
2018/02/22	3	72.53	12	72.42	72.00	-9	3,588	-0.25%
2018/02/21	2	71.60	3	70.73	70.90	-1	3,585	-0.03%
2018/02/12	2	70.60	1	68.70	67.80	1	3,546	0.03%
2018/02/09	11	69.07	5	69.34	70.20	6	3,523	0.17%
2018/02/08	6	70.65	2	70.20	70.30	4	3,476	0.12%
2018/02/07	4	70.78	4	70.90	70.00	0	3,452	0.00%
2018/02/06	3	68.50	27	70.74	67.40	-24	3,403	-0.71%
2018/02/05	13	72.75	11	71.61	73.70	2	3,340	0.06%
2018/02/02	9	73.01	9	71.69	71.60	0	3,287	0.00%
2018/02/01	5	75.72	5	74.74	74.30	0	3,291	0.00%
2018/01/31	5	74.90	9	75.06	76.10	-4	3,304	-0.12%
2018/01/30	54	77.37	47	76.51	75.30	7	3,489	0.20%
2018/01/29	48	73.73	47	74.35	75.70	1	3,226	0.03%
2018/01/26	3	69.03	7	69.07	68.90	-4	3,025	-0.13%
2018/01/24	1	65.50	0	0.00	65.70	1	3,137	0.03%
2018/01/23	3	66.57	3	67.07	65.80	0	3,186	0.00%
2018/01/22	5	66.38	5	66.08	66.20	0	3,276	0.00%
2018/01/19	22	69.49	26	69.45	67.20	-4	3,328	-0.12%
2018/01/18	2	67.40	2	67.00	68.10	0	3,280	0.00%
2018/01/17	1	66.30	0	0.00	66.20	1	3,387	0.03%
2018/01/16	1	67.00	1	67.30	66.80	0	3,491	0.00%
2018/01/15	0	0.00	1	67.10	67.30	-1	3,555	-0.03%
2018/01/12	1	65.90	1	66.70	65.90	0	3,677	0.00%
2018/01/10	1	64.60	1	63.40	63.40	0	4,100	0.00%
2018/01/08	2	66.00	4	67.40	65.00	-2	4,420	-0.05%
2018/01/05	2	67.70	1	67.40	67.40	1	4,639	0.02%
2018/01/04	0	0.00	3	67.07	67.70	-3	4,687	-0.06%
2018/01/03	1	64.50	0	0.00	64.50	1	4,610	0.02%