美時 (1795)-新光-台中券商分點個股進出

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

美時

(1795)

可現股當沖

股價
259.0
漲跌
▲1.5
漲幅
+0.58%
成交量
1,041張
產業
上市生技醫療類股
622人加入追蹤

立即追蹤
本地時間:13:35(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

美時 (1795)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	2.1	259.52	2.2	263.55	259.00	-0.1	2,057	0.00%
2024/12/16	1.3	257.65	3.1	259.08	257.50	-1.7	2,064	-0.08%
2024/12/13	3.2	261.71	10.1	262.75	261.00	-6.8	2,059	-0.33%
2024/12/12	4.4	266.94	5	265.40	265.00	-0.6	2,080	-0.03%
2024/12/11	10.2	267.89	13	267.04	266.00	-2.8	2,081	-0.13%
2024/12/10	16.4	274.35	0	0.00	272.50	16.4	2,075	0.79%
2024/12/09	10.7	276.30	1	276.50	276.50	9.7	2,093	0.46%
2024/12/06	21.1	283.08	9.3	280.63	280.00	11.8	2,105	0.56%
2024/12/05	8.7	287.21	2	289.50	286.00	6.7	2,098	0.32%
2024/12/04	6	287.97	4.3	287.26	287.00	1.8	2,095	0.09%
2024/12/03	5.8	285.77	4	287.88	288.00	1.8	2,115	0.09%
2024/12/02	27.4	290.79	23.5	287.77	286.00	4	2,109	0.19%
2024/11/29	24.2	289.13	38.6	289.37	291.50	-14.4	2,084	-0.69%
2024/11/28	13.5	276.87	5	276.80	277.00	8.5	2,014	0.42%
2024/11/27	7.8	283.35	12.4	283.79	279.50	-4.6	2,001	-0.23%
2024/11/26	21.3	285.50	11.2	288.45	283.00	10.2	1,997	0.51%
2024/11/25	2.2	283.80	3.4	285.06	285.50	-1.2	1,985	-0.06%
2024/11/22	3.3	283.31	1	281.50	281.50	2.3	1,981	0.11%
2024/11/21	9.3	288.82	6	288.67	285.50	3.3	1,967	0.17%
2024/11/20	27.4	288.09	27.1	288.46	288.00	0.3	1,938	0.02%
2024/11/19	6.6	283.91	15.7	284.97	285.50	-9.2	1,922	-0.48%
2024/11/18	2.1	277.70	1	280.00	279.00	1.1	1,948	0.06%
2024/11/15	18.9	280.11	6.2	277.66	277.50	12.7	1,969	0.64%
2024/11/14	16.6	285.14	17	287.41	282.00	-0.4	1,956	-0.02%
2024/11/13	9.3	284.22	8	283.69	281.50	1.3	1,883	0.07%
2024/11/12	6.3	285.43	7	286.43	285.00	-0.7	1,843	-0.04%
2024/11/11	8.9	287.10	13.1	287.45	290.00	-4.3	1,833	-0.23%
2024/11/08	11.2	279.02	50.3	277.94	285.00	-39	1,809	-2.16%
2024/11/07	3	261.00	4	262.13	261.00	-1	1,708	-0.06%
2024/11/06	15.1	261.09	11	259.50	259.00	4.1	1,725	0.23%
2024/11/05	0.1	263.50	7.5	262.36	264.00	-7.4	1,760	-0.42%
2024/11/04	3	255.17	1	255.50	254.50	2	1,823	0.11%
2024/11/01	0	0.00	0.8	254.58	255.00	-0.8	1,888	-0.04%
2024/10/30	10	253.50	9	251.61	251.50	1	1,927	0.05%
2024/10/29	1.3	253.65	1	254.00	254.00	0.3	1,965	0.02%
2024/10/28	1.1	259.03	0	0.00	258.00	1.1	2,021	0.05%
2024/10/25	4	259.62	1.2	258.42	257.50	2.8	2,063	0.14%
2024/10/24	0.1	261.33	1.1	263.81	260.00	-1	2,088	-0.05%
2024/10/23	3	263.00	2.1	262.76	260.50	1	2,096	0.05%
2024/10/22	2	259.50	1	259.50	259.00	1	2,100	0.05%
2024/10/21	0	0.00	0.1	262.00	260.00	-0.1	2,133	0.00%
2024/10/18	1	260.50	2	260.75	259.00	-1	2,160	-0.05%
2024/10/17	2	260.50	7.3	258.98	260.00	-5.3	2,198	-0.24%
2024/10/16	6	251.83	4	252.13	251.00	2	2,228	0.09%
2024/10/15	5	255.20	2	254.75	252.50	3	2,237	0.13%
2024/10/14	3.8	253.18	0.1	252.00	255.50	3.7	2,292	0.16%
2024/10/11	1.3	255.05	1	253.00	253.00	0.3	2,324	0.01%
2024/10/09	4.2	257.84	1	255.50	255.50	3.2	2,530	0.13%
2024/10/08	1	260.51	1	261.50	262.00	0	2,546	0.00%
2024/10/07	8	259.00	8.8	260.32	262.50	-0.8	2,604	-0.03%
2024/10/04	0.7	259.68	2	261.50	258.00	-1.3	2,656	-0.05%
2024/10/01	6.6	259.92	2	260.50	261.00	4.6	2,687	0.17%
2024/09/30	16.6	264.21	12.4	262.80	263.00	4.2	2,757	0.15%
2024/09/27	1.3	269.82	6	270.66	270.00	-4.7	2,793	-0.17%
2024/09/26	6.8	268.15	1	267.00	267.50	5.8	2,864	0.20%
2024/09/25	3.4	270.72	0.2	271.00	271.00	3.3	2,990	0.11%
2024/09/24	10.1	270.61	1	271.50	271.00	9.1	3,075	0.30%
2024/09/23	0	0.00	5.2	273.01	274.00	-5.2	3,212	-0.16%
2024/09/20	3	269.36	5.4	269.65	268.50	-2.3	3,430	-0.07%
2024/09/18	3.2	269.48	4	269.50	267.00	-0.8	3,490	-0.02%
2024/09/16	7.1	268.72	6.1	268.02	269.50	1	3,553	0.03%
2024/09/13	13.2	270.54	5.2	272.32	269.00	8	3,568	0.22%
2024/09/12	2.1	276.13	8	276.31	277.50	-5.9	3,586	-0.17%
2024/09/11	14.8	271.98	8	272.75	270.50	6.8	3,649	0.19%
2024/09/10	11.1	281.91	8.1	282.47	278.00	3	3,656	0.08%
2024/09/09	8	279.67	23.5	276.58	284.50	-15.5	3,667	-0.42%
2024/09/06	1.3	267.49	3.2	273.59	275.50	-1.9	3,681	-0.05%
2024/09/05	16.9	274.36	3	268.00	266.50	13.9	3,698	0.37%
2024/09/04	8.6	272.88	5.3	275.20	274.00	3.3	3,719	0.09%
2024/09/03	7.3	286.92	12.8	286.72	285.50	-5.5	3,724	-0.15%
2024/09/02	7.5	289.19	18.5	288.71	286.50	-10.9	3,763	-0.29%
2024/08/30	5.2	287.30	10.6	287.45	287.00	-5.4	3,793	-0.14%
2024/08/29	10	278.70	10.8	281.51	282.00	-0.8	3,780	-0.02%
2024/08/28	1	283.49	0	286.00	281.00	1	3,820	0.03%
2024/08/27	10.2	281.40	3	282.81	285.00	7.3	3,895	0.19%
2024/08/26	2	282.50	4	283.25	281.00	-2	3,944	-0.05%
2024/08/23	3.1	277.17	2	278.50	281.50	1.1	3,949	0.03%
2024/08/22	1	280.50	3	281.33	280.00	-2	3,962	-0.05%
2024/08/21	5.3	285.64	14	284.61	281.50	-8.7	3,999	-0.22%
2024/08/20	15.4	282.52	30.5	285.44	284.50	-15.1	4,004	-0.38%
2024/08/19	17.1	278.88	15	278.63	278.50	2.1	4,026	0.05%
2024/08/16	13	274.69	5.5	275.18	275.00	7.5	4,025	0.19%
2024/08/15	6	274.08	4	274.88	273.00	2	4,054	0.05%
2024/08/14	13.7	271.54	10.5	271.55	272.00	3.2	4,165	0.08%
2024/08/13	15.1	272.66	8	273.63	272.00	7.1	4,314	0.16%
2024/08/12	8	273.25	13.9	273.57	273.00	-5.9	4,355	-0.13%
2024/08/09	7.1	268.57	13.3	267.96	267.00	-6.1	4,326	-0.14%
2024/08/08	14	252.67	10	251.90	252.00	4	4,318	0.09%
2024/08/07	2.7	245.62	15.2	248.55	255.50	-12.5	4,461	-0.28%
2024/08/06	15.6	234.23	6.1	230.89	235.50	9.5	4,467	0.21%
2024/08/05	2.9	232.92	12.3	235.64	230.00	-9.4	4,449	-0.21%
2024/08/02	8.7	265.88	6	263.00	260.00	2.7	4,437	0.06%
2024/08/01	2.4	270.45	7.2	271.37	273.50	-4.8	4,550	-0.11%
2024/07/31	11.9	269.80	6.1	266.83	265.00	5.8	4,584	0.13%
2024/07/30	11.3	275.19	6.4	275.46	275.50	5	4,598	0.11%
2024/07/29	23.3	282.95	14.2	287.37	279.50	9.1	4,604	0.20%
2024/07/26	9.3	284.45	12.4	282.48	284.50	-3	4,614	-0.07%
2024/07/23	2.1	285.55	7.2	286.51	286.00	-5.1	4,679	-0.11%
2024/07/22	15.8	282.15	15.1	285.57	283.00	0.7	4,708	0.02%
2024/07/19	15	284.50	10	283.50	283.00	5	4,736	0.11%
2024/07/18	9.5	287.84	10.3	287.71	288.50	-0.8	4,800	-0.02%
2024/07/17	12.3	288.45	20.4	290.45	291.00	-8.1	4,844	-0.17%
2024/07/16	9.6	288.40	24.2	285.62	286.50	-14.6	4,857	-0.30%
2024/07/15	7.7	288.34	17.3	287.52	287.50	-9.6	4,951	-0.19%
2024/07/12	8	282.15	4	281.63	281.00	4	5,020	0.08%
2024/07/11	58.7	285.42	21.4	284.03	282.00	37.3	5,093	0.73%
2024/07/10	29.5	302.10	21.1	303.05	300.50	8.4	5,097	0.17%
2024/07/09	12.5	305.42	9.3	302.98	302.50	3.2	5,200	0.06%
2024/07/08	13.5	310.68	25.2	310.86	309.00	-11.7	5,390	-0.22%
2024/07/05	4.5	305.77	5.5	306.72	306.50	-1	5,451	-0.02%
2024/07/04	33.4	305.43	13.3	305.49	303.50	20.1	5,589	0.36%
2024/07/03	22.2	313.51	16.1	313.78	310.00	6.1	5,566	0.11%
2024/07/02	17.6	313.30	15.2	312.37	311.50	2.4	5,724	0.04%
2024/07/01	23.6	317.22	23.6	318.19	317.00	0.1	5,824	0.00%
2024/06/28	17.9	309.02	25.2	310.88	309.50	-7.2	5,746	-0.13%
2024/06/27	42.3	309.52	20.1	307.98	305.00	22.2	5,785	0.38%
2024/06/26	30.4	304.79	76.1	302.87	310.50	-45.7	5,746	-0.79%
2024/06/25	21.2	291.17	29.1	292.01	290.00	-8	5,671	-0.14%
2024/06/24	17.7	287.98	12.1	289.29	287.50	5.6	6,014	0.09%
2024/06/21	23.4	292.75	29.2	294.06	290.00	-5.8	6,092	-0.10%
2024/06/20	8.3	290.06	9.1	290.51	289.00	-0.8	6,277	-0.01%
2024/06/19	27.8	290.28	11.1	291.71	288.50	16.7	6,371	0.26%
2024/06/18	18.3	292.21	31.7	293.55	291.50	-13.5	6,352	-0.21%
2024/06/17	8.2	288.45	9.4	288.97	287.00	-1.2	6,342	-0.02%
2024/06/14	12.5	285.30	11.1	284.86	284.00	1.4	6,336	0.02%
2024/06/13	6.2	284.64	9.3	286.72	288.50	-3.1	6,333	-0.05%
2024/06/12	7.1	289.88	6.1	290.57	287.50	1	6,377	0.02%
2024/06/11	12.4	290.63	11.1	291.46	287.50	1.3	6,382	0.02%
2024/06/07	9.8	290.58	8	291.06	289.50	1.8	6,406	0.03%
2024/06/06	31.1	288.39	21.4	287.44	287.50	9.7	6,384	0.15%
2024/06/05	13.1	291.62	17.4	292.43	292.50	-4.4	6,378	-0.07%
2024/06/04	10.2	287.33	7	286.07	285.50	3.2	6,382	0.05%
2024/06/03	7.3	288.69	10.2	288.65	289.00	-2.9	6,449	-0.05%
2024/05/31	23.2	286.01	25.1	285.32	284.00	-1.8	6,466	-0.03%
2024/05/30	11.3	279.11	7	278.36	276.00	4.3	6,508	0.07%
2024/05/29	4.1	281.42	6	281.83	281.00	-1.9	6,518	-0.03%
2024/05/28	8.1	282.74	6	280.92	280.50	2.1	6,553	0.03%
2024/05/27	8.5	280.91	6.4	280.38	282.50	2	6,673	0.03%
2024/05/24	5.6	279.95	5	280.40	280.00	0.6	6,892	0.01%
2024/05/23	14.3	286.88	6	284.27	281.00	8.3	7,079	0.12%
2024/05/22	4.1	284.77	3	285.36	287.00	1	7,028	0.01%
2024/05/21	26.5	288.39	18.5	287.18	286.50	8	7,048	0.11%
2024/05/20	56.7	296.63	19	294.24	291.50	37.7	7,042	0.53%
2024/05/17	37.4	295.25	37.6	297.10	301.00	-0.2	6,923	0.00%
2024/05/16	14.4	284.24	12.1	284.48	287.00	2.3	6,817	0.03%
2024/05/15	12.4	284.50	10	284.35	281.00	2.4	6,785	0.04%
2024/05/14	4.3	281.52	9.2	281.84	283.00	-4.9	6,793	-0.07%
2024/05/13	25.8	277.04	22.3	279.76	279.00	3.5	6,755	0.05%
2024/05/10	7.8	282.54	7	282.57	287.50	0.8	6,691	0.01%
2024/05/09	9.5	285.81	12.3	282.99	282.00	-2.9	6,727	-0.04%
2024/05/08	7.1	289.58	5	289.80	290.00	2.1	6,751	0.03%
2024/05/07	27.2	289.80	31.2	286.96	285.50	-4	6,791	-0.06%
2024/05/06	17.6	303.62	14	304.17	300.00	3.5	6,653	0.05%
2024/05/03	19.3	312.37	8.1	312.68	307.50	11.3	6,634	0.17%
2024/05/02	10.1	319.79	10.9	319.73	317.00	-0.8	6,602	-0.01%
2024/04/30	25	325.94	24.1	326.35	323.00	0.9	6,606	0.01%
2024/04/29	8.2	323.53	17.5	323.72	329.00	-9.3	6,734	-0.14%
2024/04/26	10.3	312.66	33	312.00	314.50	-22.8	6,767	-0.34%
2024/04/25	13.5	315.36	4	318.75	312.00	9.5	6,784	0.14%
2024/04/24	22.3	320.15	13.5	320.03	320.50	8.9	6,811	0.13%
2024/04/23	28.6	319.82	15	319.44	320.50	13.6	6,878	0.20%
2024/04/22	11	315.00	12.1	313.97	313.00	-1.1	7,002	-0.02%
2024/04/19	22.1	316.47	26	314.08	311.50	-3.9	7,220	-0.05%
2024/04/18	27.5	324.44	30.1	323.93	321.00	-2.6	7,168	-0.04%
2024/04/17	32.4	335.82	30.1	338.27	333.50	2.3	7,175	0.03%
2024/04/16	49.5	336.56	50.8	336.86	334.00	-1.3	7,140	-0.02%
2024/04/15	33.6	335.96	28.4	336.87	332.50	5.2	7,006	0.07%
2024/04/12	28.4	339.12	48.5	339.85	342.00	-20.1	7,026	-0.29%
2024/04/11	36	329.34	34.1	327.94	325.00	1.9	6,982	0.03%
2024/04/10	45.7	325.47	45	328.09	326.50	0.6	6,910	0.01%
2024/04/09	27.2	324.37	24.2	326.30	323.00	3	6,861	0.04%
2024/04/08	49.8	328.19	75.6	329.51	325.00	-25.8	6,869	-0.38%
2024/04/03	41.3	314.24	43.2	315.10	317.50	-1.9	6,735	-0.03%
2024/04/02	22.2	308.71	22.2	310.27	310.50	0	6,597	0.00%
2024/04/01	35	311.19	39.9	311.70	308.00	-4.9	6,573	-0.07%
2024/03/29	29.4	305.15	23.6	305.84	304.00	5.8	6,465	0.09%
2024/03/28	33.3	310.65	22.9	309.78	306.00	10.4	6,436	0.16%
2024/03/27	61.2	308.15	89.8	307.43	310.00	-28.7	6,315	-0.45%
2024/03/26	41.6	295.73	47.7	296.63	293.00	-6	5,985	-0.10%
2024/03/25	43.5	297.72	67.7	297.99	294.50	-24.1	5,987	-0.40%
2024/03/22	15.3	283.03	26.9	282.81	288.50	-11.6	5,788	-0.20%
2024/03/21	7.6	275.26	5.7	276.36	274.50	1.9	5,766	0.03%
2024/03/20	27.2	275.98	32.2	276.64	276.50	-5	5,825	-0.09%
2024/03/19	5.1	274.01	7.2	274.42	275.50	-2.1	5,811	-0.04%
2024/03/18	8.1	270.13	4.1	273.45	271.00	4	5,894	0.07%
2024/03/15	18.6	265.23	17	269.35	271.50	1.6	5,928	0.03%
2024/03/14	11.2	269.85	17.2	270.26	270.00	-6	5,896	-0.10%
2024/03/13	19.2	270.32	31	269.19	266.50	-11.8	5,939	-0.20%
2024/03/12	9.3	274.52	9.2	276.27	274.00	0.2	6,023	0.00%
2024/03/11	15.2	273.65	9	275.00	273.50	6.2	6,070	0.10%
2024/03/08	22.3	281.18	10.2	279.77	275.00	12.1	6,246	0.19%
2024/03/07	24.4	284.46	22.5	285.58	284.00	2	6,386	0.03%
2024/03/06	27.2	291.54	8.1	290.37	289.00	19.1	6,581	0.29%
2024/03/05	18.1	296.24	37.3	296.45	294.50	-19.1	6,582	-0.29%
2024/03/04	15.2	289.72	9	290.88	291.50	6.2	6,550	0.09%
2024/03/01	9.1	289.66	6	289.59	289.50	3	6,606	0.05%
2024/02/29	48.6	293.15	23.4	292.24	289.50	25.2	6,850	0.37%
2024/02/27	54.6	297.54	79.9	298.42	296.00	-25.2	6,802	-0.37%
2024/02/26	40.4	288.39	67.1	287.84	293.50	-26.6	6,616	-0.40%
2024/02/23	9.4	272.92	8.2	273.50	272.00	1.1	6,475	0.02%
2024/02/22	19.6	274.83	8	274.38	273.00	11.6	6,523	0.18%
2024/02/21	19	279.24	15.2	279.06	276.50	3.8	6,639	0.06%
2024/02/20	12	276.92	29	276.69	275.50	-17	6,686	-0.25%
2024/02/19	36.5	278.16	29	277.64	275.00	7.5	6,836	0.11%
2024/02/16	6.1	274.93	14.2	276.03	277.00	-8.1	6,991	-0.12%
2024/02/15	25.7	273.07	5.2	273.75	273.00	20.5	7,030	0.29%
2024/02/05	2.2	274.61	3	274.50	275.50	-0.8	7,047	-0.01%
2024/02/02	21.7	274.28	12	273.92	274.50	9.7	7,221	0.13%
2024/02/01	22.4	281.48	16.1	283.50	282.00	6.3	7,231	0.09%
2024/01/31	14.1	276.47	26.8	278.17	279.50	-12.7	7,211	-0.18%
2024/01/30	24.5	276.09	9	273.58	271.00	15.5	7,270	0.21%
2024/01/29	13	275.88	6	274.75	277.00	7	7,243	0.10%
2024/01/26	20.1	275.07	6.1	275.00	273.50	14	7,327	0.19%
2024/01/25	9.3	275.54	7	275.71	274.50	2.3	7,375	0.03%
2024/01/24	11	278.46	16.2	278.35	278.00	-5.2	7,471	-0.07%
2024/01/23	59.7	274.17	37.9	276.70	276.50	21.8	7,556	0.29%
2024/01/22	32.3	283.07	11	283.27	282.50	21.3	7,586	0.28%
2024/01/19	5	287.81	8.6	289.82	288.50	-3.5	7,813	-0.05%
2024/01/18	14.2	288.30	18.2	288.34	288.50	-4	7,923	-0.05%
2024/01/17	35.1	294.89	15.5	291.43	288.50	19.6	8,052	0.24%
2024/01/16	28.6	299.51	37.2	300.45	303.00	-8.6	8,078	-0.11%
2024/01/15	52.2	293.98	82.4	295.80	296.50	-30.2	7,934	-0.38%
2024/01/12	17.3	284.48	9.7	285.48	282.50	7.6	7,715	0.10%
2024/01/11	25.2	284.68	20.3	282.58	281.50	4.9	7,746	0.06%
2024/01/10	14.2	287.06	25	289.16	290.00	-10.8	7,653	-0.14%
2024/01/09	13	285.81	12.2	285.66	288.00	0.8	7,613	0.01%
2024/01/08	34.1	283.49	32.2	285.05	284.50	2	7,572	0.03%
2024/01/05	27.8	279.01	36	279.36	285.00	-8.2	7,456	-0.11%
2024/01/04	7.9	272.63	7.7	274.18	272.00	0.2	7,277	0.00%
2024/01/03	17.2	277.66	14.3	274.76	270.50	2.9	7,252	0.04%
2024/01/02	25.2	275.18	26.9	275.49	275.50	-1.7	7,146	-0.02%
2023/12/29	9	269.11	24.6	270.55	272.00	-15.6	7,086	-0.22%
2023/12/28	16	267.86	8.2	266.38	264.00	7.8	7,011	0.11%
2023/12/27	4.3	267.93	12	267.46	269.50	-7.7	6,981	-0.11%
2023/12/26	9.2	262.71	17	261.88	264.00	-7.9	6,955	-0.11%
2023/12/25	13.2	263.42	7.9	261.74	260.00	5.4	6,955	0.08%
2023/12/22	20.4	267.99	23	267.52	267.00	-2.6	6,893	-0.04%
2023/12/21	20.1	270.87	7	270.43	268.50	13.1	6,890	0.19%
2023/12/20	15	276.80	18.7	276.66	273.50	-3.7	6,861	-0.05%
2023/12/19	17	271.35	14.7	272.82	273.50	2.3	6,779	0.03%
2023/12/18	20	275.40	13.2	275.68	272.50	6.7	6,815	0.10%
2023/12/15	12.6	271.67	22.7	272.93	274.00	-10.1	6,831	-0.15%
2023/12/14	16.1	268.59	36.5	268.71	268.50	-20.4	6,792	-0.30%
2023/12/13	39.5	269.58	40.1	266.32	264.50	-0.6	6,764	-0.01%
2023/12/12	25.1	276.25	29.1	276.03	274.00	-4	6,707	-0.06%
2023/12/11	23	273.91	18.2	275.76	274.50	4.9	6,653	0.07%
2023/12/08	24.3	273.77	19.6	273.21	272.00	4.6	6,615	0.07%
2023/12/07	12.6	275.62	17.5	277.09	274.00	-4.9	6,627	-0.07%
2023/12/06	10.3	272.00	9.4	271.88	270.00	0.9	6,521	0.01%
2023/12/05	53.8	275.21	66.2	275.21	272.00	-12.5	6,487	-0.19%
2023/12/04	42.6	275.71	40.9	277.23	277.00	1.7	6,286	0.03%
2023/12/01	44.8	268.76	65.8	268.45	267.50	-21	6,085	-0.35%
2023/11/30	11.9	260.13	10.2	259.03	258.50	1.7	5,839	0.03%
2023/11/29	24.1	258.36	19.2	260.22	261.00	4.9	5,805	0.09%
2023/11/28	21.3	258.24	22.1	256.91	258.00	-0.8	5,753	-0.01%
2023/11/27	43.6	258.92	51.2	258.68	257.00	-7.6	5,706	-0.13%
2023/11/24	27.2	247.48	25	248.14	250.00	2.2	5,466	0.04%
2023/11/22	13.5	248.50	17	249.56	245.50	-3.5	5,363	-0.06%
2023/11/21	19.8	248.96	21	249.62	248.00	-1.2	5,328	-0.02%
2023/11/20	41.2	258.77	17.2	255.84	251.50	23.9	5,321	0.45%
2023/11/17	11.1	253.70	21.4	253.75	254.00	-10.3	5,218	-0.20%
2023/11/16	29.6	254.96	35.2	254.40	253.00	-5.5	5,168	-0.11%
2023/11/15	41.7	247.16	40.9	249.03	252.00	0.9	5,061	0.02%
2023/11/14	12.5	233.14	16	233.47	238.50	-3.5	4,929	-0.07%
2023/11/13	25.4	235.67	7.1	235.72	233.00	18.4	4,992	0.37%
2023/11/10	38.9	241.03	50	241.17	240.50	-11.1	5,229	-0.21%
2023/11/09	31.7	242.06	42	240.87	236.00	-10.3	5,220	-0.20%
2023/11/08	13.2	242.92	14	244.04	242.00	-0.8	5,433	-0.02%
2023/11/07	41.8	248.12	60.1	247.56	243.50	-18.3	5,584	-0.33%
2023/11/06	16.1	245.62	19	246.26	247.00	-2.9	5,726	-0.05%
2023/11/03	24.2	250.50	24	247.98	244.50	0.2	5,828	0.00%
2023/11/02	14.3	247.30	9	249.11	248.50	5.3	5,801	0.09%
2023/11/01	35.3	254.59	37.5	251.95	251.00	-2.2	5,757	-0.04%
2023/10/31	38.5	252.98	22.7	252.35	252.00	15.8	5,689	0.28%
2023/10/30	38.5	255.08	33	254.70	252.00	5.5	5,730	0.10%
2023/10/27	117.2	250.37	116.6	251.93	254.00	0.6	5,619	0.01%	大買/大賣/
2023/10/26	67.2	239.45	67	240.22	236.00	0.1	5,359	0.00%
2023/10/25	82.3	240.21	74.9	241.48	240.00	7.4	5,272	0.14%
2023/10/24	31.8	225.86	45.1	226.34	230.00	-13.3	5,133	-0.26%
2023/10/23	7.1	213.59	20.2	214.47	215.00	-13.1	5,129	-0.26%
2023/10/20	13.4	210.89	4	208.88	208.50	9.4	5,254	0.18%
2023/10/19	40.3	212.94	44.1	214.10	218.00	-3.8	5,417	-0.07%
2023/10/18	2.6	212.77	3	211.83	210.50	-0.4	5,566	-0.01%
2023/10/17	10.4	217.79	4	218.25	217.00	6.4	5,735	0.11%
2023/10/16	7.2	223.71	25	223.12	220.50	-17.8	5,918	-0.30%
2023/10/13	6.2	229.59	4	229.88	227.50	2.2	5,982	0.04%
2023/10/12	5	231.19	3	230.50	232.50	2	6,058	0.03%
2023/10/11	8.1	234.50	12	232.00	232.00	-3.9	6,183	-0.06%
2023/10/06	9.1	238.27	3	238.83	238.00	6.1	6,303	0.10%
2023/10/05	6	236.50	6.5	237.28	235.00	-0.5	6,449	-0.01%
2023/10/04	1.1	232.07	1	233.00	232.50	0.1	6,534	0.00%
2023/10/03	1.2	235.59	3	235.00	234.00	-1.8	6,640	-0.03%
2023/10/02	2.1	238.99	3	239.83	238.00	-0.9	6,719	-0.01%
2023/09/28	4.1	238.99	2	240.00	238.50	2.1	6,825	0.03%
2023/09/27	6.2	236.90	6	236.92	237.00	0.2	6,999	0.00%
2023/09/26	6.1	235.96	4	237.75	235.50	2.1	7,184	0.03%
2023/09/25	3.3	237.90	10	238.40	239.50	-6.7	7,529	-0.09%
2023/09/22	2.1	231.43	5	232.30	234.00	-2.9	7,696	-0.04%
2023/09/21	12.4	232.10	15	232.67	233.50	-2.6	7,937	-0.03%
2023/09/20	20.7	241.64	6	238.42	237.50	14.7	8,128	0.18%
2023/09/19	13.1	250.54	12.4	250.95	249.50	0.7	8,256	0.01%
2023/09/18	5.2	247.50	5	248.40	246.50	0.2	8,281	0.00%
2023/09/15	7.2	244.24	23	244.24	246.50	-15.8	8,385	-0.19%
2023/09/14	4	246.12	11.7	245.91	246.50	-7.6	8,414	-0.09%
2023/09/13	4	240.89	10.6	242.33	242.50	-6.6	8,469	-0.08%
2023/09/12	30.3	239.67	34	239.87	240.00	-3.7	8,595	-0.04%
2023/09/11	15.3	249.05	14	247.36	246.00	1.3	8,647	0.02%
2023/09/08	22	244.23	22.1	244.46	246.00	0	8,758	0.00%
2023/09/07	16.2	248.20	9	248.89	247.50	7.2	8,766	0.08%
2023/09/06	14.2	250.65	9	250.83	250.00	5.2	8,820	0.06%
2023/09/05	13.5	252.95	29.1	250.98	250.00	-15.6	8,860	-0.18%
2023/09/04	17.4	256.50	20.2	256.25	256.00	-2.8	8,916	-0.03%
2023/09/01	20	256.98	23.2	256.66	258.50	-3.2	8,964	-0.04%
2023/08/31	54.7	256.14	16	257.94	253.50	38.7	9,023	0.43%
2023/08/30	37.4	256.29	33	257.06	257.00	4.4	9,202	0.05%
2023/08/29	5.1	250.98	3	251.33	252.00	2.1	9,210	0.02%
2023/08/28	11.2	246.86	18.1	248.78	247.50	-6.9	9,262	-0.07%
2023/08/25	12.1	249.79	8	251.50	248.00	4.1	9,287	0.04%
2023/08/24	6.1	250.26	7	251.29	249.50	-0.9	9,305	-0.01%
2023/08/23	25.1	251.66	15.2	252.88	249.50	9.9	9,304	0.11%
2023/08/22	27.4	256.76	16	255.84	255.00	11.4	9,425	0.12%
2023/08/21	14	259.68	39.1	259.31	260.00	-25.1	9,482	-0.26%
2023/08/18	14.4	259.27	11	257.77	254.00	3.4	9,590	0.03%
2023/08/17	42.5	261.51	33.3	261.84	259.50	9.2	9,709	0.09%
2023/08/16	87.3	271.94	74.3	270.52	268.00	13.1	9,745	0.13%
2023/08/15	47.4	262.13	43.5	262.38	263.50	3.9	10,042	0.04%
2023/08/14	65.1	251.59	36.5	249.76	250.00	28.5	10,398	0.27%
2023/08/11	35.4	278.94	43.3	275.48	269.00	-7.9	10,493	-0.08%
2023/08/10	70.8	291.25	81.3	288.82	286.00	-10.5	10,356	-0.10%
2023/08/09	47.1	286.02	33.6	285.21	292.00	13.5	10,287	0.13%
2023/08/08	15.5	281.63	9	281.89	280.50	6.5	10,417	0.06%
2023/08/07	19	286.71	6	286.25	285.50	13	10,717	0.12%
2023/08/04	25.1	285.81	34.2	285.33	289.50	-9.1	10,779	-0.08%
2023/08/02	50.9	292.46	43.2	289.38	285.50	7.7	10,840	0.07%
2023/08/01	22	291.59	40.4	292.07	293.00	-18.4	10,808	-0.17%
2023/07/31	30.3	287.95	14.2	287.93	286.50	16	10,838	0.15%
2023/07/28	19.8	287.87	18	288.03	286.00	1.8	11,103	0.02%
2023/07/27	40.4	294.66	57.1	293.60	291.50	-16.7	11,155	-0.15%
2023/07/26	64.5	296.14	59.1	295.74	291.00	5.4	11,327	0.05%
2023/07/25	53.4	299.78	43.5	300.41	301.00	10	11,201	0.09%
2023/07/24	51	299.62	53.4	299.59	302.00	-2.3	11,079	-0.02%
2023/07/21	65	294.58	85.9	295.05	291.00	-20.9	10,941	-0.19%
2023/07/20	74.7	290.16	42.2	289.03	287.00	32.5	10,868	0.30%
2023/07/19	63.4	293.00	61	293.35	292.00	2.4	10,780	0.02%
2023/07/18	28.6	286.06	22	284.86	283.00	6.6	10,718	0.06%
2023/07/17	20.1	284.11	22.2	285.44	288.50	-2.1	10,907	-0.02%
2023/07/14	58	277.10	50	278.01	277.50	8	10,937	0.07%
2023/07/13	18.5	285.89	21	284.48	280.00	-2.5	10,846	-0.02%
2023/07/12	43.1	289.92	46.4	291.09	290.00	-3.3	10,748	-0.03%
2023/07/11	26.3	285.19	23.2	284.09	283.00	3.1	10,628	0.03%
2023/07/10	23.4	282.26	23	284.09	285.00	0.4	10,638	0.00%
2023/07/07	25.1	289.55	20	288.68	284.50	5.1	10,601	0.05%
2023/07/06	38.3	296.04	26.8	292.70	290.00	11.5	10,550	0.11%
2023/07/05	49.8	300.31	48.1	301.34	294.50	1.7	10,508	0.02%
2023/07/04	36.7	302.45	20	300.78	297.00	16.7	10,684	0.16%
2023/07/03	101.9	299.71	61.1	298.71	299.00	40.8	10,815	0.38%	大買/
2023/06/30	45.5	337.32	42.5	336.22	325.50	3	10,553	0.03%
2023/06/29	70.7	340.81	63.3	339.42	338.50	7.4	10,581	0.07%
2023/06/28	70.7	333.45	78.1	334.10	333.50	-7.4	10,466	-0.07%
2023/06/27	83.2	323.04	85.5	325.14	329.00	-2.3	10,336	-0.02%
2023/06/26	21.2	309.01	19	307.74	311.50	2.2	10,210	0.02%
2023/06/21	47.8	309.38	17	311.56	308.00	30.8	10,262	0.30%
2023/06/20	24	323.23	17	322.24	320.00	7	10,186	0.07%
2023/06/19	19.1	325.91	17	325.85	324.00	2.1	10,176	0.02%
2023/06/16	36.3	326.48	24.2	325.89	323.00	12.2	10,180	0.12%
2023/06/15	30.4	324.58	54.6	322.19	330.00	-24.3	10,090	-0.24%
2023/06/14	58.3	319.21	79.1	315.26	314.00	-20.9	10,005	-0.21%
2023/06/13	17.5	312.37	5	314.90	311.50	12.5	10,016	0.12%
2023/06/12	28.5	319.26	13.1	319.66	314.00	15.4	10,106	0.15%
2023/06/09	26.1	317.53	54	317.45	319.00	-28	10,155	-0.28%
2023/06/08	41.4	314.07	10.1	315.73	311.00	31.3	10,193	0.31%
2023/06/07	7.1	319.03	16.6	318.59	322.00	-9.5	10,291	-0.09%
2023/06/06	22.3	318.21	18	317.72	315.50	4.3	10,290	0.04%
2023/06/05	80.3	331.05	66.1	320.70	315.50	14.3	10,443	0.14%
2023/06/02	91.2	319.77	21	321.14	320.50	70.2	10,354	0.68%
2023/06/01	21.7	322.12	14.8	324.53	320.00	6.9	10,395	0.07%
2023/05/31	20.6	330.65	21	331.17	327.00	-0.4	10,410	0.00%
2023/05/30	14	332.28	11.1	330.18	328.50	3	10,438	0.03%
2023/05/29	26	330.60	27	330.56	330.50	-1	10,451	-0.01%
2023/05/26	73.1	334.53	69	332.29	327.00	4.1	10,501	0.04%
2023/05/25	25.2	332.76	41	332.49	331.00	-15.8	10,435	-0.15%
2023/05/24	68.3	332.23	59.5	331.84	334.50	8.8	10,597	0.08%
2023/05/23	72.4	337.78	63.2	337.64	342.00	9.2	10,554	0.09%
2023/05/22	49.3	335.13	50.2	335.64	332.00	-0.9	10,623	-0.01%
2023/05/19	144.3	344.13	183.3	339.78	343.50	-39	10,942	-0.36%	大買/大賣/
2023/05/18	103	326.19	173.1	332.44	339.00	-70.1	10,548	-0.66%	大買/大賣/
2023/05/17	83	292.62	168.7	300.04	308.50	-85.7	10,167	-0.84%	大賣/
2023/05/16	38	279.22	40.3	278.62	280.50	-2.3	10,044	-0.02%
2023/05/15	76.7	283.65	56.2	282.68	275.50	20.5	10,505	0.20%
2023/05/12	124.1	290.74	122.7	288.97	289.00	1.4	10,560	0.01%	大買/大賣/
2023/05/11	124.1	290.74	122.7	288.97	283.50	1.4	10,608	0.01%	大買/大賣/
2023/05/10	69.1	278.73	39	277.91	285.00	30.1	10,557	0.29%
2023/05/09	21.4	283.46	38.2	282.82	279.00	-16.8	11,202	-0.15%
2023/05/08	61.7	282.68	44.6	284.21	287.00	17.1	11,495	0.15%
2023/05/05	24.1	280.91	33.5	280.29	281.50	-9.4	11,577	-0.08%
2023/05/04	101.2	280.53	114.1	280.62	279.00	-12.9	11,585	-0.11%	大買/大賣/
2023/05/03	46.1	275.07	43.1	274.15	272.50	3	11,322	0.03%
2023/05/02	43.3	269.92	68.6	272.69	278.00	-25.2	11,293	-0.22%
2023/04/28	14	261.57	16.1	260.37	259.50	-2.1	11,163	-0.02%
2023/04/27	15	253.27	13.1	253.38	257.00	1.9	11,317	0.02%
2023/04/26	23.1	252.50	21.3	252.27	254.00	1.8	11,495	0.02%
2023/04/25	69.6	256.57	59.1	258.15	254.50	10.6	11,533	0.09%
2023/04/24	53.1	256.01	68.4	254.71	260.50	-15.3	11,571	-0.13%
2023/04/21	54.5	255.08	37	256.47	250.00	17.5	11,703	0.15%
2023/04/20	62.1	272.52	77.9	270.21	265.00	-15.8	11,657	-0.14%
2023/04/19	43.2	267.21	35	267.91	269.00	8.2	11,532	0.07%
2023/04/18	8.5	264.59	6.5	265.44	265.50	2	11,483	0.02%
2023/04/17	1.1	265.52	2.1	265.50	262.00	-1	11,531	-0.01%
2023/04/14	12.1	267.66	6	265.92	265.00	6.1	11,654	0.05%
2023/04/13	25.3	272.99	42.3	271.40	267.00	-17	11,820	-0.14%
2023/04/12	15	270.50	20.3	270.05	267.50	-5.3	12,000	-0.04%
2023/04/11	16.2	266.09	3.2	268.37	265.50	13	12,263	0.11%
2023/04/10	20.6	271.05	16.2	272.90	265.50	4.4	12,365	0.04%
2023/04/07	112.5	275.22	96	275.23	273.00	16.5	12,493	0.13%	大買/
2023/04/06	113.2	264.99	103.8	264.73	269.50	9.4	12,364	0.08%	大買/大賣/
2023/03/31	30	253.45	22.3	253.77	251.00	7.7	12,223	0.06%
2023/03/30	102	260.70	92.5	258.49	257.50	9.5	12,342	0.08%	大買/
2023/03/29	34.7	253.76	40.3	254.46	258.00	-5.6	12,279	-0.05%
2023/03/28	32.7	253.31	47	250.57	246.00	-14.3	12,297	-0.12%
2023/03/27	39.5	253.39	32.1	253.94	252.00	7.4	12,263	0.06%
2023/03/24	29.3	250.79	24	249.65	252.50	5.3	12,406	0.04%
2023/03/23	21.1	244.62	15.2	244.38	244.00	6	12,539	0.05%
2023/03/22	25	246.00	21.2	243.82	243.50	3.8	12,526	0.03%
2023/03/21	15.3	247.93	14	246.29	243.50	1.3	12,477	0.01%
2023/03/20	20	248.55	13	249.62	248.50	7	12,412	0.06%
2023/03/17	30	248.18	40	247.86	247.50	-10	12,389	-0.08%
2023/03/16	31	248.53	25.3	247.44	245.50	5.7	12,333	0.05%
2023/03/15	23	252.61	23	252.70	254.50	0	12,230	0.00%
2023/03/14	30	253.15	39	251.14	248.00	-9	12,164	-0.07%
2023/03/13	16.1	251.15	12.1	252.49	250.00	4	12,117	0.03%
2023/03/10	61.4	261.36	65.3	259.12	255.00	-3.9	12,041	-0.03%
2023/03/09	28	272.00	23.1	271.33	270.00	5	11,896	0.04%
2023/03/08	65.2	278.98	58.3	279.33	271.50	6.9	11,878	0.06%
2023/03/07	81.9	281.10	40.2	280.34	277.50	41.7	11,702	0.36%
2023/03/06	38	282.21	33.5	283.66	285.00	4.5	12,145	0.04%
2023/03/03	21.8	282.60	19	282.13	278.50	2.8	13,111	0.02%
2023/03/02	15	284.17	24.1	283.55	283.50	-9.1	13,927	-0.07%
2023/03/01	22.2	280.26	20	280.60	278.50	2.2	14,737	0.01%
2023/02/24	34.1	279.94	24.3	280.30	281.00	9.8	15,311	0.06%
2023/02/23	56.6	282.85	75	281.57	285.00	-18.4	15,679	-0.12%
2023/02/22	88.7	284.75	72	282.78	276.50	16.7	16,351	0.10%
2023/02/21	57.2	285.19	18	284.28	287.00	39.2	16,517	0.24%
2023/02/20	61.6	292.99	60	289.92	284.50	1.6	16,869	0.01%
2023/02/17	122.6	291.47	131.4	292.27	294.50	-8.8	16,801	-0.05%	大買/大賣/
2023/02/16	90.4	280.58	140.3	276.72	284.00	-49.9	16,713	-0.30%	大賣/
2023/02/15	56	271.72	81.1	271.78	272.50	-25.1	17,036	-0.15%
2023/02/14	160.2	271.57	121	270.37	267.50	39.2	17,159	0.23%	大買/大賣/
2023/02/13	161.3	286.33	149	284.96	277.50	12.3	16,933	0.07%	大買/大賣/
2023/02/10	82.1	279.22	161.1	279.77	277.50	-79	16,509	-0.48%	大賣/
2023/02/09	136.1	283.68	91.2	281.60	276.00	44.9	16,298	0.28%	大買/
2023/02/08	131.5	282.36	132	281.96	284.00	-0.5	16,106	0.00%	大買/大賣/
2023/02/07	217.5	279.90	182.1	280.46	281.00	35.4	15,899	0.22%	大買/大賣/
2023/02/06	165.3	261.97	170.2	264.54	273.50	-4.9	15,267	-0.03%	大買/大賣/
2023/02/03	35.2	250.39	38.9	250.22	249.00	-3.7	14,987	-0.02%
2023/02/02	24.4	244.53	23.3	245.11	247.00	1.1	14,905	0.01%
2023/02/01	16.2	239.19	17	240.00	237.50	-0.9	14,915	-0.01%
2023/01/31	66.1	237.58	47	238.22	238.00	19.1	15,027	0.13%
2023/01/30	24.1	245.61	27	243.39	237.50	-2.9	15,090	-0.02%
2023/01/17	80.2	245.03	77.4	245.11	243.50	2.9	15,139	0.02%
2023/01/16	98.1	240.17	112.3	236.79	244.00	-14.3	15,033	-0.09%	大賣/
2023/01/13	32.2	229.65	27	228.74	230.00	5.2	14,972	0.03%
2023/01/12	80.2	235.81	70	235.47	230.50	10.2	15,079	0.07%
2023/01/11	53.3	247.07	45	245.59	240.50	8.3	15,022	0.06%
2023/01/10	67.1	246.57	42	246.62	244.00	25.1	15,027	0.17%
2023/01/09	45	249.04	46.1	249.91	249.00	-1.1	15,190	-0.01%
2023/01/06	19.1	242.31	20	241.98	240.50	-0.9	15,412	-0.01%
2023/01/05	19.5	243.38	35.2	245.36	239.50	-15.7	15,764	-0.10%
2023/01/04	25.2	251.13	19	248.50	243.50	6.2	16,017	0.04%
2023/01/03	60	250.28	71.2	250.24	250.50	-11.2	16,305	-0.07%
2022/12/30	62.6	249.57	59	247.34	246.00	3.6	16,433	0.02%
2022/12/29	61.1	245.14	65.4	246.24	250.00	-4.3	16,415	-0.03%
2022/12/28	25	238.24	28	238.02	238.50	-3	16,430	-0.02%
2022/12/27	32	235.14	31	234.79	237.50	1	16,705	0.01%
2022/12/26	34.1	238.21	43	238.97	240.50	-8.9	16,719	-0.05%
2022/12/23	42	231.99	38	232.13	232.00	4	16,719	0.02%
2022/12/22	70.1	228.36	88	230.89	231.50	-17.9	16,890	-0.11%
2022/12/21	66	231.53	63	232.63	228.50	3	16,922	0.02%
2022/12/20	28.1	230.60	24	229.00	225.50	4.1	17,186	0.02%
2022/12/19	15.1	236.70	19	237.53	237.00	-3.9	17,308	-0.02%
2022/12/16	53.2	241.59	84	241.15	234.50	-30.9	17,539	-0.18%
2022/12/15	139.8	246.50	82	245.09	241.00	57.8	17,789	0.32%	大買/
2022/12/14	24.1	245.21	17	255.82	255.00	7.1	17,895	0.04%
2022/12/13	3.1	257.93	5.1	254.69	251.50	-2	18,254	-0.01%
2022/12/12	2.1	254.17	14	251.14	252.00	-11.9	18,508	-0.06%
2022/12/09	5	249.20	26.4	247.21	254.00	-21.4	18,682	-0.11%
2022/12/08	9.1	242.95	6	244.17	240.50	3.1	19,002	0.02%
2022/12/07	9.1	242.94	4.1	245.68	244.00	5	19,374	0.03%
2022/12/06	10.3	255.92	10	256.65	249.50	0.3	19,596	0.00%
2022/12/05	2.5	253.82	4.4	256.89	269.50	-1.9	19,919	-0.01%
2022/12/02	5.5	245.94	6	246.58	245.50	-0.5	20,045	0.00%
2022/12/01	2.1	245.11	3	249.83	246.50	-0.9	20,315	0.00%
2022/11/30	34	232.62	9	237.83	244.00	25	20,795	0.12%
2022/11/29	11	239.09	12.1	237.87	233.50	-1	21,046	0.00%
2022/11/28	221.3	242.68	219.5	243.41	246.50	1.8	21,276	0.01%	大買/大賣/
2022/11/25	287.6	247.20	291.8	246.87	245.50	-4.3	20,880	-0.02%	大買/大賣/
2022/11/24	447	226.09	439.2	225.95	239.00	7.8	20,189	0.04%	大買/大賣/
2022/11/23	282.2	208.09	304.2	208.19	217.50	-22.1	19,465	-0.11%	大買/大賣/
2022/11/22	216.2	194.35	269	194.73	198.00	-52.8	18,795	-0.28%	大買/大賣/
2022/11/21	205	190.48	187.7	190.68	192.00	17.4	18,766	0.09%	大買/大賣/
2022/11/18	298	185.53	319.6	185.37	187.00	-21.6	18,572	-0.12%	大買/大賣/
2022/11/17	179.1	173.71	227	174.82	174.00	-47.9	18,131	-0.26%	大買/大賣/
2022/11/16	171	173.29	132	174.06	170.00	39	18,063	0.22%	大買/大賣/
2022/11/15	46	170.46	34.4	170.98	169.00	11.6	18,102	0.06%
2022/11/14	195.1	169.16	162.3	170.30	171.00	32.8	18,652	0.18%	大買/大賣/
2022/11/11	57.5	168.50	114.1	168.83	171.50	-56.6	18,760	-0.30%	大賣/
2022/11/10	123	163.03	107.1	162.86	156.00	15.9	19,133	0.08%	大買/大賣/
2022/11/09	57	162.39	57	161.13	162.50	0	19,230	0.00%
2022/11/08	86.2	161.53	89	161.74	159.50	-2.9	19,261	-0.01%
2022/11/07	9	160.28	9	160.61	159.50	0	19,203	0.00%
2022/11/04	81	159.05	78	160.80	159.00	3	19,278	0.02%
2022/11/03	70.2	162.55	73.1	159.04	163.00	-3	19,264	-0.02%
2022/11/02	77	159.50	68.2	158.39	160.00	8.8	19,215	0.05%
2022/11/01	105	158.00	113.1	157.44	158.50	-8.1	19,181	-0.04%	大買/大賣/
2022/10/31	80.1	154.56	86.2	155.11	154.50	-6.1	19,107	-0.03%
2022/10/28	87	151.07	92	151.39	151.00	-5	19,040	-0.03%
2022/10/27	119	148.18	129.2	144.02	149.50	-10.1	18,960	-0.05%	大買/大賣/
2022/10/26	46	141.86	44.1	141.39	143.00	1.9	18,882	0.01%
2022/10/25	43.2	143.76	33.1	144.04	143.00	10.1	18,760	0.05%
2022/10/24	30.1	149.02	38	149.41	147.50	-7.9	18,673	-0.04%
2022/10/21	33.2	149.64	27	149.61	146.50	6.2	18,672	0.03%
2022/10/20	54.2	149.46	50	150.31	155.00	4.2	18,703	0.02%
2022/10/19	53	153.35	56	153.48	153.00	-3	18,786	-0.02%
2022/10/18	87.1	152.04	95.1	152.37	153.00	-7.9	19,182	-0.04%
2022/10/17	61.1	144.31	74.5	144.64	148.50	-13.5	19,289	-0.07%
2022/10/14	155	154.75	148.1	154.83	153.00	6.9	19,110	0.04%	大買/大賣/
2022/10/13	113.2	155.08	124.2	152.60	148.50	-11	18,790	-0.06%	大買/大賣/
2022/10/12	178	163.26	197.1	163.01	161.50	-19.1	18,489	-0.10%	大買/大賣/
2022/10/11	116.1	165.08	143.1	163.22	159.50	-27	18,286	-0.15%	大買/大賣/
2022/10/07	98.2	170.75	93.1	169.70	168.00	5.2	18,030	0.03%
2022/10/06	65	169.75	56.1	170.24	172.00	9	17,876	0.05%
2022/10/05	178.1	169.49	111.1	169.86	170.50	67.1	17,793	0.38%	大買/大賣/
2022/10/04	181	167.34	194.1	167.46	167.00	-13.1	17,617	-0.07%	大買/大賣/
2022/10/03	42	159.51	36	160.38	157.50	6	17,590	0.03%
2022/09/30	39	159.60	48	159.14	162.50	-9	17,688	-0.05%
2022/09/29	163	159.51	144	158.59	158.00	19	17,667	0.11%	大買/大賣/
2022/09/28	45.1	159.76	61	157.00	154.00	-15.9	17,494	-0.09%
2022/09/27	65	158.62	67	159.80	166.00	-2	17,482	-0.01%
2022/09/26	41	164.20	42.1	165.46	162.00	-1.1	17,307	-0.01%
2022/09/23	86	169.26	62	167.98	166.00	24	17,314	0.14%
2022/09/22	153.1	172.42	157	173.40	174.00	-3.9	17,473	-0.02%	大買/大賣/
2022/09/21	119	170.03	110.1	169.60	169.00	9	17,566	0.05%	大買/大賣/
2022/09/20	73	169.46	99.1	169.43	173.50	-26.1	17,686	-0.15%
2022/09/19	61.2	166.25	59.1	164.93	163.00	2	17,583	0.01%
2022/09/16	22	168.25	28	169.98	171.00	-6	17,573	-0.03%
2022/09/15	61.1	170.91	46.2	170.35	168.00	14.9	17,621	0.08%
2022/09/14	102.1	166.30	108	166.19	170.00	-5.9	17,559	-0.03%	大買/大賣/
2022/09/13	50.1	164.23	36	164.40	165.00	14.1	17,429	0.08%
2022/09/12	49.1	161.40	76.4	159.17	164.00	-27.3	17,644	-0.15%
2022/09/08	50	152.22	34	151.99	154.00	16	17,765	0.09%
2022/09/07	58.1	152.58	51	152.91	151.50	7.1	17,825	0.04%
2022/09/06	104.5	157.85	128.6	156.57	154.00	-24.1	17,954	-0.13%	大買/大賣/
2022/09/05	99.2	171.81	88.2	172.63	166.50	11	17,691	0.06%
2022/09/02	118	173.38	80.2	173.52	170.00	37.8	17,738	0.21%	大買/
2022/09/01	63.7	171.54	46	173.03	169.00	17.7	17,737	0.10%
2022/08/31	108	177.45	89	177.24	173.50	19	18,090	0.11%	大買/
2022/08/30	36	171.86	43	172.19	174.00	-7	18,361	-0.04%
2022/08/29	32.1	171.11	31.2	170.68	169.50	0.9	18,399	0.01%
2022/08/26	152.3	182.61	174	182.11	176.00	-21.7	18,189	-0.12%	大買/大賣/
2022/08/25	71	174.82	58	174.93	175.50	13	17,591	0.07%
2022/08/24	97	177.70	89.1	177.80	174.00	7.9	17,325	0.05%
2022/08/23	93.1	177.61	133.3	176.37	176.00	-40.2	16,999	-0.24%	大賣/
2022/08/22	150	186.22	124	185.31	180.00	26	16,681	0.16%	大買/大賣/
2022/08/19	207.4	186.82	170.7	187.37	184.50	36.7	16,210	0.23%	大買/大賣/
2022/08/18	104.5	174.92	138.4	175.60	184.50	-33.9	15,635	-0.22%	大買/大賣/
2022/08/17	235.3	165.74	240.2	165.56	168.00	-4.9	15,227	-0.03%	大買/大賣/
2022/08/16	54	156.66	80.6	156.97	161.50	-26.6	14,415	-0.18%
2022/08/15	17	144.98	46.2	144.69	147.00	-29.2	14,136	-0.21%
2022/08/12	8.1	142.86	4.3	142.47	145.00	3.8	14,246	0.03%
2022/08/11	31.5	144.19	24	144.25	143.00	7.5	14,631	0.05%
2022/08/10	43.1	145.94	43.8	145.47	148.00	-0.7	14,709	0.00%
2022/08/09	7	142.50	3	144.17	141.50	4	14,685	0.03%
2022/08/08	20.4	142.74	20	142.33	143.00	0.4	14,700	0.00%
2022/08/05	7	139.86	22.1	139.91	142.00	-15	14,683	-0.10%
2022/08/04	7.3	134.95	12	134.92	135.00	-4.8	14,680	-0.03%
2022/08/03	25.1	134.34	16	134.03	133.50	9.1	14,638	0.06%
2022/08/02	34.1	137.99	29.2	136.28	133.00	4.9	14,641	0.03%
2022/08/01	4.1	139.62	18	140.06	138.00	-14	14,564	-0.10%
2022/07/29	19	141.79	14	142.29	141.50	5	14,575	0.03%
2022/07/28	69	142.54	25	143.06	141.50	44	14,550	0.30%
2022/07/27	67.2	142.17	95	141.97	141.50	-27.8	14,504	-0.19%
2022/07/26	81.3	146.98	71.1	144.92	142.00	10.2	14,371	0.07%
2022/07/25	151.1	148.68	144.5	148.17	149.50	6.5	14,073	0.05%	大買/大賣/
2022/07/22	100.3	142.76	131.5	142.88	144.50	-31.3	13,539	-0.23%	大賣/
2022/07/21	26.3	131.33	46	133.41	135.00	-19.7	13,243	-0.15%
2022/07/20	39.1	131.81	35	130.80	130.00	4.1	13,233	0.03%
2022/07/19	88	132.16	77	131.31	130.00	11	13,290	0.08%
2022/07/18	109	130.36	109	130.38	130.00	0	13,242	0.00%	大買/大賣/
2022/07/15	138.3	133.40	83	131.99	131.00	55.3	13,165	0.42%	大買/
2022/07/14	84	136.79	47	137.01	137.00	37	13,057	0.28%
2022/07/13	38	139.28	65	140.49	139.50	-27	13,098	-0.21%
2022/07/12	48	135.15	46	135.09	135.00	2	13,102	0.02%
2022/07/11	128	135.81	145	135.47	139.00	-17	13,132	-0.13%	大買/大賣/
2022/07/08	100.5	141.08	67	140.78	135.00	33.5	12,878	0.26%
2022/07/07	58	142.96	52	143.53	146.00	6	12,717	0.05%
2022/07/06	54.5	145.25	49	145.64	143.50	5.4	12,598	0.04%
2022/07/05	90.1	143.53	102	142.57	148.00	-11.9	12,548	-0.09%	大賣/
2022/07/04	58	139.13	95	138.59	141.50	-37	12,505	-0.30%
2022/07/01	91.2	148.09	84.2	145.51	142.50	7	12,654	0.06%
2022/06/30	271	153.71	189.1	153.32	153.50	81.9	12,449	0.66%	大買/大賣/
2022/06/29	229.1	156.28	286.2	156.19	157.50	-57	12,114	-0.47%	大買/大賣/
2022/06/28	166.1	151.54	184	151.32	148.50	-17.9	11,846	-0.15%	大買/大賣/
2022/06/27	70.1	149.01	77.1	148.47	151.50	-7.1	11,681	-0.06%
2022/06/24	86.2	143.84	67	144.08	145.00	19.2	12,069	0.16%
2022/06/23	152	141.11	166	141.41	143.50	-14	12,214	-0.11%	大買/大賣/
2022/06/22	183.2	139.89	96	140.10	138.00	87.2	12,641	0.69%	大買/
2022/06/21	86	143.30	135	144.55	146.00	-49	12,601	-0.39%	大賣/
2022/06/20	146.2	144.98	119.1	143.06	139.00	27.2	12,569	0.22%	大買/大賣/
2022/06/17	216.2	142.26	288	142.85	146.50	-71.9	12,181	-0.59%	大買/大賣/
2022/06/16	80	139.09	51.1	140.05	137.00	28.9	11,966	0.24%
2022/06/15	100.1	139.94	138	140.71	140.00	-37.9	12,054	-0.31%	大賣/
2022/06/14	53	137.09	62.1	137.75	136.50	-9.1	11,769	-0.08%
2022/06/13	118.2	143.22	78.3	142.84	143.00	39.9	11,547	0.35%	大買/
2022/06/10	115	148.93	198.1	149.11	152.00	-83.1	11,272	-0.74%	大買/大賣/
2022/06/09	250.1	145.23	210	147.06	145.50	40.1	11,067	0.36%	大買/大賣/
2022/06/08	196.4	141.97	198.6	141.93	145.50	-2.2	10,603	-0.02%	大買/大賣/
2022/06/07	50.1	132.16	61.1	132.82	139.50	-11	10,082	-0.11%
2022/06/06	1	124.00	12.1	126.93	127.00	-11.1	9,962	-0.11%
2022/06/02	16	125.28	9.1	125.67	124.50	6.9	10,094	0.07%
2022/06/01	15.1	126.74	11	127.73	126.00	4.1	10,236	0.04%
2022/05/31	13.1	127.92	8	127.81	128.50	5.1	10,383	0.05%
2022/05/30	12	126.50	16	127.34	128.00	-4	10,571	-0.04%
2022/05/27	11.1	128.22	10	129.85	126.50	1.1	10,969	0.01%
2022/05/26	60	130.99	57.1	129.60	129.00	2.9	11,280	0.03%
2022/05/25	17.1	130.41	38	131.45	131.50	-21	11,444	-0.18%
2022/05/24	14.1	129.40	6	128.42	127.50	8.1	11,693	0.07%
2022/05/23	19	130.37	37.2	129.75	130.50	-18.2	11,677	-0.16%
2022/05/20	87	131.28	63.4	130.99	129.50	23.6	11,628	0.20%
2022/05/19	184.5	127.50	182	128.20	131.50	2.5	11,430	0.02%	大買/大賣/
2022/05/18	39.1	124.39	77.2	125.35	129.00	-38.1	10,988	-0.35%
2022/05/17	27.2	117.95	20	119.23	117.50	7.2	10,808	0.07%
2022/05/16	17	119.21	15	120.40	119.00	2	10,699	0.02%
2022/05/13	16	117.72	25.1	116.41	117.50	-9.1	10,620	-0.09%
2022/05/12	11	113.32	8.6	113.03	111.00	2.4	10,550	0.02%
2022/05/11	2	113.75	7	115.86	115.50	-5	10,493	-0.05%
2022/05/10	14	114.18	10	114.00	115.00	4	10,465	0.04%
2022/05/09	2	116.00	9	117.00	117.00	-7	10,415	-0.07%
2022/05/06	21.1	114.83	11	115.86	118.00	10.1	10,399	0.10%
2022/05/05	21	119.07	24	118.65	119.00	-3	10,353	-0.03%
2022/05/04	27.1	115.72	10	115.35	115.50	17.1	10,322	0.17%
2022/05/03	15.1	119.52	14	120.25	119.00	1.1	10,284	0.01%
2022/04/29	9	116.83	8.1	117.25	116.50	0.9	10,221	0.01%
2022/04/28	13	116.23	9	116.28	115.00	4	10,223	0.04%
2022/04/27	17	116.74	23	116.39	116.50	-6	10,192	-0.06%
2022/04/26	35.4	117.79	43	116.70	115.50	-7.6	10,112	-0.08%
2022/04/25	37.6	120.99	21	122.31	118.00	16.6	10,021	0.17%
2022/04/22	41.1	132.92	38	131.36	131.00	3.1	9,896	0.03%
2022/04/21	15.1	131.33	19.1	131.63	134.50	-3.9	9,825	-0.04%
2022/04/20	44.1	132.24	36	130.94	130.00	8.1	9,747	0.08%
2022/04/19	141.4	133.86	161	133.30	133.50	-19.6	9,682	-0.20%	大買/大賣/
2022/04/18	110.7	130.69	94.1	129.91	132.50	16.6	9,489	0.18%	大買/
2022/04/15	81	131.65	76.1	131.01	126.50	5	9,301	0.05%
2022/04/14	47	129.26	68	129.87	130.00	-21	9,135	-0.23%
2022/04/13	70.1	128.14	43.2	127.96	129.50	26.9	9,004	0.30%
2022/04/12	22	124.14	24	124.04	123.50	-2	8,848	-0.02%
2022/04/11	70.1	123.89	132	123.95	124.50	-61.9	8,762	-0.71%	大賣/
2022/04/08	29.2	129.60	24	127.83	129.00	5.2	8,652	0.06%
2022/04/07	137.1	135.28	151.3	134.52	128.50	-14.2	8,453	-0.17%	大買/大賣/
2022/04/06	51	130.83	34.4	131.07	132.00	16.6	8,085	0.21%
2022/04/01	72	132.74	84.2	133.05	130.50	-12.2	7,998	-0.15%
2022/03/31	133.2	133.44	128.1	133.52	135.50	5.1	7,825	0.07%	大買/大賣/
2022/03/30	167.1	134.75	126.2	134.80	133.50	40.9	7,527	0.54%	大買/大賣/
2022/03/29	279.4	133.08	268.1	132.15	133.00	11.3	7,236	0.16%	大買/大賣/
2022/03/28	187	125.89	165.6	126.03	125.00	21.4	6,597	0.32%	大買/大賣/
2022/03/25	214.7	125.02	260.7	125.15	124.50	-46	6,204	-0.74%	大買/大賣/
2022/03/24	58.2	116.83	108.2	117.49	121.00	-50	5,562	-0.90%	大賣/
2022/03/23	92.2	111.70	75.1	112.05	112.00	17.1	5,364	0.32%
2022/03/22	57.2	115.83	53	116.08	117.50	4.2	5,208	0.08%
2022/03/21	169.1	117.81	116.3	117.02	117.00	52.8	5,168	1.02%	大買/大賣/
2022/03/18	79.2	111.57	97.1	110.87	114.00	-17.9	4,936	-0.36%
2022/03/17	26	105.15	35.3	107.12	108.50	-9.3	4,691	-0.20%
2022/03/16	19	99.69	12.1	100.68	99.00	6.9	4,574	0.15%
2022/03/15	53.3	101.41	52	101.02	99.70	1.3	4,567	0.03%
2022/03/14	16.2	99.80	23	99.49	101.50	-6.8	4,544	-0.15%
2022/03/11	22.2	103.18	15	102.23	102.50	7.2	4,585	0.16%
2022/03/10	39	107.18	24.3	107.02	107.00	14.7	4,523	0.32%
2022/03/09	38	104.38	41	103.88	103.00	-3	4,414	-0.07%
2022/03/08	76.2	106.37	81	104.64	101.50	-4.8	4,505	-0.11%
2022/03/07	41.3	107.52	37.1	107.63	106.00	4.2	4,375	0.10%
2022/03/04	48.1	115.46	49	115.88	112.50	-1	4,228	-0.02%
2022/03/03	73	116.84	98	117.26	115.50	-25	4,109	-0.61%
2022/03/02	164.2	117.40	156.4	117.42	118.00	7.8	3,932	0.20%	大買/大賣/
2022/03/01	127.8	111.43	127.2	111.75	114.00	0.6	3,615	0.02%	大買/大賣/
2022/02/25	74.1	111.05	57.4	110.67	111.50	16.7	3,327	0.50%
2022/02/24	114.3	103.30	104.1	102.96	103.00	10.2	3,034	0.34%	大買/大賣/
2022/02/23	10	99.15	24	101.65	102.50	-14	2,740	-0.51%
2022/02/22	10.2	92.92	11.4	93.40	93.40	-1.2	2,852	-0.04%
2022/02/21	4	92.23	5	92.38	92.50	-1	2,948	-0.03%
2022/02/18	3	90.03	2	90.80	90.90	1	3,022	0.03%
2022/02/17	4.1	90.43	6	90.75	90.70	-1.9	3,021	-0.06%
2022/02/16	4	87.00	10	87.13	89.50	-6	3,013	-0.20%
2022/02/15	8	86.34	15	86.80	85.80	-7	3,012	-0.23%
2022/02/14	3	86.70	13.5	85.83	86.10	-10.5	3,016	-0.35%
2022/02/11	3	88.70	2	89.65	88.50	1	3,009	0.03%
2022/02/10	3	89.50	0	0.00	89.50	3	2,996	0.10%
2022/02/09	15.1	89.81	7	90.47	90.20	8.1	2,987	0.27%
2022/02/08	6.4	87.77	22.4	88.14	89.60	-16	2,971	-0.54%
2022/02/07	2.2	85.64	3	86.47	86.30	-0.8	2,955	-0.03%
2022/01/26	20	86.93	20.2	87.30	85.70	-0.2	2,948	-0.01%
2022/01/25	6	84.70	6	85.67	84.40	0	2,928	0.00%
2022/01/24	16	83.80	12.2	84.16	84.40	3.8	2,936	0.13%
2022/01/21	15	86.82	4.2	87.25	86.20	10.8	2,926	0.37%
2022/01/20	1	87.00	3	88.00	87.70	-2	2,906	-0.07%
2022/01/19	1.1	87.90	0	0.00	87.30	1.1	2,918	0.04%
2022/01/18	1.2	88.76	1	88.90	88.20	0.2	2,934	0.01%
2022/01/17	0.2	88.30	9	87.57	89.00	-8.8	3,027	-0.29%
2022/01/14	10	86.86	6	86.85	87.10	4	3,022	0.13%
2022/01/13	2	89.85	6.4	90.23	89.60	-4.4	3,007	-0.15%
2022/01/12	2	89.80	1.3	89.86	89.40	0.7	3,017	0.02%
2022/01/11	5	89.64	2	89.80	89.50	3	3,007	0.10%
2022/01/10	1	92.20	1.1	91.82	92.00	-0.1	2,976	0.00%
2022/01/07	11	93.22	2	93.58	91.50	9	2,983	0.30%
2022/01/06	3	95.87	0	0.00	95.90	3	2,945	0.10%
2022/01/04	4	96.08	1	96.30	96.30	3	2,958	0.10%
2022/01/03	7	97.20	4	97.83	96.50	3	2,981	0.10%
2021/12/30	12	97.61	5	97.76	97.50	7	2,987	0.23%
2021/12/29	12	98.33	4	98.40	98.00	8	3,020	0.26%
2021/12/28	2	96.95	3.1	96.84	96.30	-1.1	3,025	-0.04%
2021/12/27	2	95.95	3	95.83	96.00	-1	3,084	-0.03%
2021/12/24	3.4	97.71	1	97.60	96.20	2.4	3,148	0.08%
2021/12/23	1.2	98.53	3	98.07	97.70	-1.8	3,193	-0.06%
2021/12/22	11	98.54	9	98.68	97.80	2	3,197	0.06%
2021/12/21	1	95.90	2	96.85	97.40	-1	3,237	-0.03%
2021/12/20	5.1	95.35	0	0.00	95.50	5.1	3,288	0.16%
2021/12/17	6	96.05	2.5	96.08	95.30	3.5	3,275	0.11%
2021/12/16	7	97.71	3	97.87	97.20	4	3,236	0.12%
2021/12/15	17.5	100.12	2	98.85	98.20	15.5	3,192	0.49%
2021/12/14	5.3	100.30	24	100.52	101.50	-18.7	3,130	-0.60%
2021/12/13	12	100.42	14.8	100.70	100.50	-2.8	3,079	-0.09%
2021/12/10	4	97.53	3	97.43	97.60	1	2,984	0.03%
2021/12/09	2.2	97.29	1.2	97.30	97.20	1	2,976	0.03%
2021/12/08	7.2	96.61	7.5	96.88	96.00	-0.3	2,953	-0.01%
2021/12/07	38.2	97.60	8.4	97.79	96.30	29.8	2,905	1.02%
2021/12/06	12.1	100.60	6	100.12	100.50	6.1	2,763	0.22%
2021/12/03	3.1	103.52	4	103.25	103.00	-0.9	2,740	-0.03%
2021/12/02	24.3	103.95	23	103.59	102.00	1.3	2,729	0.05%
2021/12/01	10	110.90	8	111.81	112.50	2	2,550	0.08%
2021/11/30	6	110.42	4.1	110.71	111.50	1.9	2,549	0.07%
2021/11/29	32.2	110.12	25	110.18	109.00	7.2	2,547	0.28%
2021/11/26	7.1	110.31	8	110.19	109.50	-0.9	2,501	-0.04%
2021/11/25	5	114.00	12	114.88	112.50	-7	2,472	-0.28%
2021/11/24	16	112.78	19	112.89	114.50	-3	2,376	-0.13%
2021/11/23	14.1	112.18	21	110.50	108.00	-6.9	2,315	-0.30%
2021/11/22	14.3	111.88	12.2	111.55	111.50	2.1	2,259	0.09%
2021/11/19	50.2	116.92	52.3	116.13	114.50	-2.1	2,241	-0.09%
2021/11/18	25	114.24	23.2	115.46	117.00	1.9	2,086	0.09%
2021/11/17	21.1	104.36	27.7	103.48	106.50	-6.6	1,977	-0.34%
2021/11/16	4	95.80	3	96.50	97.10	1	2,005	0.05%
2021/11/15	4	95.35	8.1	95.50	96.30	-4.1	2,070	-0.20%
2021/11/12	4	92.78	5	93.10	92.00	-1	2,136	-0.05%
2021/11/11	2	91.60	4	92.53	92.00	-2	2,166	-0.09%
2021/11/10	0.1	93.20	0	0.00	93.20	0.1	2,258	0.00%
2021/11/09	2.1	92.99	3	93.60	94.50	-0.9	2,294	-0.04%
2021/11/05	2.1	94.17	2	93.60	93.70	0.1	2,366	0.00%
2021/11/04	5	96.06	5	94.46	94.30	0	2,395	0.00%
2021/11/03	3	95.40	3.1	95.71	96.10	-0.1	2,408	0.00%
2021/11/02	10	95.98	5	95.74	95.00	5	2,419	0.21%
2021/11/01	12.1	96.56	16.2	97.31	97.20	-4.1	2,500	-0.16%
2021/10/29	5	93.13	3	93.37	94.00	2	2,672	0.08%
2021/10/28	2.1	92.42	2	92.60	92.70	0.1	2,683	0.00%
2021/10/27	1	91.80	1	92.10	91.90	0	2,734	0.00%
2021/10/26	5	92.66	5	93.58	93.00	0	2,781	0.00%
2021/10/25	25	92.71	13	92.02	91.30	12	2,832	0.42%
2021/10/22	1	98.90	1	98.10	98.00	0	2,834	0.00%
2021/10/21	7	98.89	5	98.60	98.20	2	2,885	0.07%
2021/10/20	8.1	99.91	15.8	99.55	98.70	-7.7	2,957	-0.26%
2021/10/19	16	99.53	10	99.89	99.90	6	3,049	0.20%
2021/10/18	5	98.76	6	98.48	98.40	-1	3,231	-0.03%
2021/10/15	13	99.06	10	98.45	98.00	3	3,409	0.09%
2021/10/14	8	98.79	9	98.67	98.70	-1	3,705	-0.03%
2021/10/13	5	97.88	2.1	97.60	97.10	3	3,867	0.08%
2021/10/12	7.1	99.93	7	100.30	100.00	0.1	3,961	0.00%
2021/10/08	9	99.84	14	100.53	100.50	-5	4,075	-0.12%
2021/10/07	3.1	94.71	1	94.74	96.50	2.1	4,142	0.05%
2021/10/06	31	93.21	34	93.63	92.70	-3	4,310	-0.07%
2021/10/05	17.1	96.14	15	96.11	96.40	2.1	4,551	0.05%
2021/10/04	18.5	100.53	25.7	100.44	96.00	-7.2	4,591	-0.16%
2021/10/01	28.3	104.06	30	103.37	104.00	-1.7	4,549	-0.04%
2021/09/30	30	102.70	20	104.70	108.00	10	4,537	0.22%
2021/09/29	8	101.31	4.3	102.19	100.50	3.7	4,512	0.08%
2021/09/28	7	103.93	8	104.56	104.00	-1	4,539	-0.02%
2021/09/27	13.1	102.42	12	102.33	102.00	1.1	4,536	0.02%
2021/09/24	1.1	99.37	1	100.00	100.00	0.1	4,579	0.00%
2021/09/23	1	98.10	0	0.00	98.80	1	4,735	0.02%
2021/09/22	5.6	97.87	1	96.20	97.50	4.6	4,887	0.09%
2021/09/17	0	0.00	3	101.67	102.00	-3	4,895	-0.06%
2021/09/16	2	101.00	2	102.00	101.00	0	4,900	0.00%
2021/09/15	3	100.13	1.2	101.00	101.00	1.8	4,886	0.04%
2021/09/14	0.1	102.50	3	102.00	102.00	-2.9	4,885	-0.06%
2021/09/13	6.3	100.76	4	100.75	101.00	2.3	4,885	0.05%
2021/09/10	1	102.00	0	0.00	103.00	1	4,882	0.02%
2021/09/09	2	102.50	3	102.50	102.00	-1	4,878	-0.02%
2021/09/08	1	99.90	0	0.00	100.00	1	4,873	0.02%
2021/09/07	7.1	103.14	15	102.50	105.00	-7.9	4,876	-0.16%
2021/09/06	2	102.00	2	102.00	102.00	0	4,880	0.00%
2021/09/03	2	105.50	9	105.67	105.50	-7	4,963	-0.14%
2021/09/02	22.1	104.65	1.2	106.42	102.50	20.9	4,990	0.42%
2021/09/01	4.1	106.52	6	106.42	106.50	-1.9	4,978	-0.04%
2021/08/30	11.1	106.35	4	107.00	105.00	7.1	5,009	0.14%
2021/08/26	2.1	106.29	1	106.50	106.50	1.1	5,010	0.02%
2021/08/25	3.1	106.08	6	107.50	107.00	-2.9	5,020	-0.06%
2021/08/24	6.1	103.25	13	103.04	103.00	-6.9	5,011	-0.14%
2021/08/23	2.3	104.61	6	106.17	105.00	-3.7	5,034	-0.07%
2021/08/20	16	99.99	7	99.33	100.50	9	5,061	0.18%
2021/08/19	7	103.86	3	104.83	101.50	4	5,045	0.08%
2021/08/18	28.3	108.26	44	107.08	112.50	-15.7	5,022	-0.31%
2021/08/17	26	118.25	23	117.59	113.50	3	5,009	0.06%
2021/08/16	21.7	115.42	25	116.10	116.50	-3.3	5,107	-0.06%
2021/08/13	9.2	123.54	0.6	124.50	122.00	8.6	5,151	0.17%
2021/08/12	9	134.67	6	134.67	135.50	3	5,304	0.06%
2021/08/11	10	133.15	12	132.38	135.00	-2	5,447	-0.04%
2021/08/10	5.6	136.12	8	137.56	137.00	-2.4	5,518	-0.04%
2021/08/09	3	138.00	3	137.33	135.00	0	5,615	0.00%
2021/08/06	2	138.25	4	137.88	137.00	-2	5,609	-0.04%
2021/08/05	8.2	139.20	7.1	140.36	138.00	1.1	5,609	0.02%
2021/08/04	14.5	145.79	14.1	148.56	141.00	0.4	5,536	0.01%
2021/08/03	6.1	145.90	2	145.75	145.50	4.1	5,343	0.08%
2021/08/02	1.1	144.50	2.1	144.50	147.50	-1	5,320	-0.02%
2021/07/30	7.2	146.63	2.4	147.06	146.50	4.8	5,268	0.09%
2021/07/29	7	147.64	7	147.86	150.50	0	5,211	0.00%
2021/07/28	7.4	143.89	9.4	142.64	144.00	-2	5,142	-0.04%
2021/07/27	2	152.75	4.1	150.76	148.50	-2.1	5,059	-0.04%
2021/07/26	12	148.25	27.1	148.90	153.00	-15.1	5,012	-0.30%
2021/07/23	17.5	148.31	9	148.67	146.00	8.5	4,936	0.17%
2021/07/22	72	150.56	46	151.37	152.00	26	4,841	0.54%
2021/07/21	26	146.29	44	146.34	154.50	-18	4,671	-0.38%
2021/07/20	67	149.31	62	147.66	140.50	5	4,495	0.11%
2021/07/19	133	143.73	131.5	144.27	147.50	1.5	4,184	0.04%	大買/大賣/
2021/07/16	10	128.50	13.2	129.84	134.50	-3.2	4,024	-0.08%
2021/07/15	17.7	129.81	15	130.20	127.50	2.7	3,925	0.07%
2021/07/14	30	127.80	27	127.44	128.50	3	3,801	0.08%
2021/07/13	14.1	123.43	22.1	125.48	127.00	-8	3,717	-0.22%
2021/07/12	30.1	120.87	37.1	121.39	122.00	-7	3,522	-0.20%
2021/07/09	12	112.25	17	113.68	114.00	-5	3,243	-0.15%
2021/07/08	2.1	106.70	49.7	105.56	104.00	-47.6	3,183	-1.50%
2021/07/07	53.1	104.37	9.1	104.88	107.50	44	3,171	1.39%
2021/07/06	7	107.79	9	107.11	107.00	-2	3,134	-0.06%
2021/07/05	2	105.00	6	104.92	105.00	-4	3,089	-0.13%
2021/07/02	12.3	104.24	5.1	103.90	102.50	7.3	3,047	0.24%
2021/07/01	22	102.11	14	101.68	105.00	8	2,988	0.27%
2021/06/30	16	99.30	30	100.12	101.50	-14	2,878	-0.49%
2021/06/29	7.1	95.74	27	94.87	96.90	-20	2,721	-0.73%
2021/06/28	0	0.00	1	88.00	90.10	-1	2,584	-0.04%
2021/06/23	0	0.00	2	85.50	85.30	-2	2,555	-0.08%
2021/06/22	3	85.30	5	84.62	84.90	-2	2,556	-0.08%
2021/06/21	5	82.60	0	0.00	82.60	5	2,561	0.20%
2021/06/18	0	0.00	3	84.70	84.90	-3	2,547	-0.12%
2021/06/17	4	85.25	1	85.00	85.60	3	2,542	0.12%
2021/06/16	4	87.03	8	85.43	85.30	-4	2,536	-0.16%
2021/06/15	2	87.80	2	87.70	88.30	0	2,516	0.00%
2021/06/11	20	89.81	6	90.35	87.40	14	2,501	0.56%
2021/06/10	8	93.64	6	92.92	94.20	2	2,403	0.08%
2021/06/09	2	90.90	2	90.80	90.20	0	2,353	0.00%
2021/06/08	2	90.35	1	90.80	90.80	1	2,348	0.04%
2021/06/07	4	89.88	4.3	90.75	90.80	-0.3	2,360	-0.01%
2021/06/04	3	88.33	2	89.65	88.00	1	2,318	0.04%
2021/06/03	2	90.20	1	89.20	88.80	1	2,299	0.04%
2021/06/02	8	91.55	3	91.17	90.40	5	2,264	0.22%
2021/06/01	2	93.20	7	91.94	92.30	-5	2,232	-0.22%
2021/05/31	2	91.95	10.6	93.20	93.00	-8.6	2,198	-0.39%
2021/05/28	15.2	95.41	3	96.43	94.90	12.2	2,136	0.57%
2021/05/27	8	95.61	22	95.05	96.40	-14	2,081	-0.67%
2021/05/26	1	94.20	7	94.81	92.20	-6	1,979	-0.30%
2021/05/25	16	91.86	49	91.27	93.20	-33	1,939	-1.70%
2021/05/24	38.1	93.05	37	93.48	92.10	1.1	1,865	0.06%
2021/05/21	42	90.78	55	91.24	91.00	-13	1,751	-0.74%
2021/05/20	46	91.32	51.1	91.13	86.00	-5.1	1,631	-0.31%
2021/05/19	34	86.66	45.2	87.25	88.00	-11.2	1,454	-0.77%
2021/05/18	30	82.60	53.1	81.27	83.90	-23.1	1,327	-1.74%
2021/05/17	33	80.57	30	79.99	82.50	3	1,212	0.25%
2021/05/14	0	0.00	4	75.05	75.10	-4	1,085	-0.37%
2021/05/13	4	67.53	0	0.00	68.30	4	1,069	0.37%
2021/05/12	2	75.60	0	0.00	70.00	2	1,053	0.19%
2021/05/11	11	75.57	4	74.25	74.20	7	1,034	0.68%
2021/05/10	0	0.00	1	75.70	76.00	-1	1,034	-0.10%
2021/05/07	1	73.80	0	0.00	75.50	1	1,038	0.10%
2021/05/06	2	73.60	0	0.00	73.30	2	1,035	0.19%
2021/05/05	2	74.90	3	74.87	74.10	-1	1,032	-0.10%
2021/05/04	17	74.77	8	74.20	74.10	9	1,035	0.87%
2021/05/03	7	78.70	0	0.00	77.70	7	1,019	0.69%
2021/04/29	4	80.05	1	81.10	79.90	3	1,019	0.29%
2021/04/28	1	81.30	0	0.00	81.30	1	1,027	0.10%
2021/04/27	4	83.38	8	82.56	82.80	-4	1,026	-0.39%
2021/04/26	4	80.53	0.1	80.00	80.50	3.9	1,004	0.39%
2021/04/23	0	0.00	2	79.60	79.70	-2	1,006	-0.20%
2021/04/22	1	81.50	4	80.25	79.70	-3	1,019	-0.29%
2021/04/21	0.1	82.70	30	81.89	81.40	-29.9	1,009	-2.96%
2021/04/20	4	83.78	1	83.10	83.00	3	1,004	0.30%
2021/04/19	8	83.11	6	83.48	83.70	2	1,000	0.20%
2021/04/16	1	82.00	0	0.00	82.20	1	981	0.10%
2021/04/15	2	82.95	1	82.70	83.10	1	977	0.10%
2021/04/14	2	81.00	5	80.88	81.80	-3	967	-0.31%
2021/04/13	2	82.26	1	83.10	81.40	1	955	0.11%
2021/04/12	0.2	82.59	8	82.59	82.70	-7.8	935	-0.83%
2021/04/09	3	80.87	9	80.99	81.00	-6	909	-0.66%
2021/04/08	0	0.00	2.6	80.23	81.40	-2.6	901	-0.29%
2021/04/07	1	79.52	10	79.35	80.10	-9	881	-1.02%
2021/04/06	0	0.00	11	78.19	78.20	-11	866	-1.27%
2021/04/01	1	77.40	1	78.10	77.80	0	865	0.00%
2021/03/31	5	77.52	3	76.90	77.70	2	855	0.23%
2021/03/30	2	76.60	1	75.70	76.50	1	832	0.12%
2021/03/29	11	75.99	0	0.00	76.00	11	823	1.34%
2021/03/26	1	74.70	2	75.55	74.80	-1	812	-0.12%
2021/03/25	3	75.33	1	74.90	75.10	2	823	0.24%
2021/03/24	1	76.10	5	74.74	75.90	-4	811	-0.49%
2021/03/23	2	73.15	5	73.52	73.30	-3	791	-0.38%
2021/03/22	4	72.43	0	0.00	72.70	4	799	0.50%
2021/03/19	0	0.00	1	73.90	73.20	-1	796	-0.13%
2021/03/18	0	0.00	2	74.15	74.00	-2	793	-0.25%
2021/03/17	1	73.90	1	74.10	74.00	0	803	0.00%
2021/03/16	1	73.10	3	73.40	73.50	-2	806	-0.25%
2021/03/15	1	74.10	2	73.90	73.90	-1	803	-0.12%
2021/03/12	3	74.43	0	0.00	74.40	3	802	0.37%
2021/03/11	6	75.42	4	76.28	75.00	2	806	0.25%
2021/03/10	1	72.80	0	0.00	72.80	1	784	0.13%
2021/03/09	0.1	73.00	2	73.00	72.80	-1.9	790	-0.25%
2021/03/08	1	73.90	13	73.05	72.80	-12	792	-1.51%
2021/03/05	0	0.00	2	72.70	73.60	-2	808	-0.25%
2021/03/04	0	0.00	14	72.36	72.70	-14	825	-1.70%
2021/03/03	2	73.30	2	73.65	74.00	0	821	0.00%
2021/03/02	5	74.74	2	74.70	74.10	3	816	0.37%
2021/02/26	3	75.97	0	0.00	76.50	3	812	0.37%
2021/02/25	3	76.90	3	77.63	76.20	0	842	0.00%
2021/02/24	1	76.10	1	76.00	76.00	0	858	0.00%
2021/02/23	11	77.37	20	77.29	77.40	-9	895	-1.01%
2021/02/22	12	76.69	8	76.39	76.60	4	873	0.46%
2021/02/19	4	73.55	4	73.93	74.20	0	861	0.00%
2021/02/18	13.1	73.68	16	73.06	74.90	-2.9	863	-0.34%
2021/02/17	7	69.56	1	70.00	69.70	6	838	0.72%
2021/02/05	1	68.10	1	67.60	68.10	0	870	0.00%
2021/02/04	6	67.30	2	67.30	66.80	4	898	0.45%
2021/02/03	2	66.60	0	0.00	66.60	2	909	0.22%
2021/02/02	0	0.00	4	67.60	67.00	-4	924	-0.43%
2021/02/01	0	0.00	2.2	66.86	66.60	-2.2	923	-0.24%
2021/01/29	3	68.53	2	67.70	67.50	1	919	0.11%
2021/01/28	0	0.00	1	69.00	68.40	-1	925	-0.11%
2021/01/27	5.4	69.85	0	0.00	69.80	5.4	963	0.56%
2021/01/26	6	70.08	3	71.10	70.40	3	962	0.31%
2021/01/25	1	69.60	6	70.17	70.70	-5	960	-0.52%
2021/01/22	4	69.95	2	69.00	69.20	2	950	0.21%
2021/01/21	5	70.60	2	69.90	69.80	3	942	0.32%
2021/01/20	2	72.50	18	72.06	71.40	-16	931	-1.72%
2021/01/19	5	74.50	1	74.70	73.60	4	919	0.43%
2021/01/18	4	75.40	6	75.48	75.30	-2	917	-0.22%
2021/01/15	7	75.91	7	75.11	74.20	0	932	0.00%
2021/01/14	6	77.33	5	77.66	77.10	1	915	0.11%
2021/01/13	1.1	78.18	3	77.87	77.60	-1.9	918	-0.21%
2021/01/12	0	0.00	2	79.65	78.80	-2	915	-0.22%
2021/01/11	7.8	78.19	8	78.53	78.80	-0.2	911	-0.02%
2021/01/08	2	78.70	4	78.50	79.20	-2	907	-0.22%
2021/01/06	3	79.53	19	79.16	78.60	-16	911	-1.76%
2021/01/05	0	0.00	2	80.00	80.00	-2	913	-0.22%
2021/01/04	0	0.00	0.2	81.00	79.90	-0.2	916	-0.02%
2020/12/31	1	79.80	0	0.00	80.00	1	923	0.11%
2020/12/30	1	79.40	0	0.00	79.20	1	925	0.11%
2020/12/29	7	79.84	5	80.12	79.20	2	924	0.22%
2020/12/28	7	80.77	0	0.00	80.50	7	922	0.76%
2020/12/25	0	0.00	3	81.20	81.20	-3	920	-0.33%
2020/12/24	9	81.06	0	0.00	81.10	9	940	0.96%
2020/12/23	4	81.98	0	82.00	81.60	4	1,097	0.36%
2020/12/22	10	82.44	2	82.60	82.00	8	1,142	0.70%
2020/12/21	20	84.00	2	84.50	83.30	18	1,191	1.51%
2020/12/18	2	83.70	1	83.70	83.70	1	1,189	0.08%
2020/12/17	4	83.88	2	83.75	83.80	2	1,212	0.16%
2020/12/16	2	84.00	2	84.20	84.40	0	1,233	0.00%
2020/12/15	11	82.48	0	0.00	82.10	11	1,303	0.84%
2020/12/14	2	82.85	0	0.00	82.90	2	1,326	0.15%
2020/12/11	8	83.16	0	0.00	82.40	8	1,338	0.60%
2020/12/10	2	83.75	0	0.00	83.80	2	1,346	0.15%
2020/12/09	19	84.61	0	0.00	84.70	19	1,370	1.39%
2020/12/07	3	84.53	2	85.20	83.80	1	1,426	0.07%
2020/12/04	1	83.90	0	0.00	84.50	1	1,487	0.07%
2020/12/03	2	84.35	0	0.00	83.80	2	1,489	0.13%
2020/12/01	12	84.30	4	84.73	84.00	8	1,485	0.54%
2020/11/30	0	0.00	4	85.53	84.70	-4	1,468	-0.27%
2020/11/27	1	85.50	4	85.98	85.80	-3	1,456	-0.21%
2020/11/26	3	86.10	2	86.05	86.10	1	1,468	0.07%
2020/11/25	0	85.90	0	0.00	85.90	0	1,472	0.00%
2020/11/24	26	86.26	13	85.39	85.30	13	1,476	0.88%
2020/11/23	4	87.10	6	87.52	88.50	-2	1,456	-0.14%
2020/11/20	23	87.13	18	88.08	86.50	5	1,460	0.34%
2020/11/19	13	85.64	12	85.86	86.20	1	1,417	0.07%
2020/11/18	38	86.31	7	86.61	86.00	31	1,417	2.19%
2020/11/17	9	85.37	11	85.96	85.80	-2	1,418	-0.14%
2020/11/16	6	84.03	3	84.57	84.80	3	1,444	0.21%
2020/11/13	21	86.27	15	84.81	84.60	6	1,460	0.41%
2020/11/12	4	85.28	10	85.37	85.40	-6	1,455	-0.41%
2020/11/11	2	84.55	6	84.62	84.20	-4	1,470	-0.27%
2020/11/10	1	84.20	6	84.18	84.20	-5	1,462	-0.34%
2020/11/06	3	83.17	1	83.30	83.00	2	1,453	0.14%
2020/11/05	15	83.50	16	83.20	82.80	-1	1,481	-0.07%
2020/11/04	15	83.19	14	82.98	82.50	1	1,473	0.07%
2020/11/03	0	0.00	5	81.12	80.80	-5	1,435	-0.35%
2020/11/02	5	79.96	0	0.00	80.00	5	1,438	0.35%
2020/10/30	0	0.00	1	80.40	80.00	-1	1,442	-0.07%
2020/10/29	1	79.50	2	80.00	80.40	-1	1,448	-0.07%
2020/10/28	2	80.90	0	0.00	80.80	2	1,448	0.14%
2020/10/27	0	0.00	3	81.60	81.80	-3	1,449	-0.21%
2020/10/26	8	82.15	4	82.90	81.80	4	1,453	0.28%
2020/10/23	1	82.70	5	82.74	82.70	-4	1,458	-0.27%
2020/10/22	8	81.39	6	81.40	81.40	2	1,460	0.14%
2020/10/21	1	81.60	5	81.80	81.60	-4	1,491	-0.27%
2020/10/20	2	81.10	3	81.33	81.00	-1	1,496	-0.07%
2020/10/19	1	80.10	0	0.00	80.50	1	1,505	0.07%
2020/10/13	0	0.00	4	80.95	80.70	-4	1,612	-0.25%
2020/10/12	2	81.00	4	80.60	80.30	-2	1,619	-0.12%
2020/10/08	1	80.00	1	80.20	80.20	0	1,648	0.00%
2020/10/07	1	80.60	2	80.50	80.50	-1	1,671	-0.06%
2020/10/06	2	80.75	0	0.00	80.90	2	1,709	0.12%
2020/10/05	0	0.00	11	81.54	81.10	-11	1,777	-0.62%
2020/09/30	1	80.60	0	0.00	80.60	1	1,883	0.05%
2020/09/29	14	80.96	1	80.70	80.60	13	1,915	0.68%
2020/09/28	74	84.19	84	83.70	81.10	-10	1,913	-0.52%
2020/09/25	16	80.63	7	81.59	79.80	9	1,770	0.51%
2020/09/24	6	83.97	15	83.31	84.40	-9	1,748	-0.51%
2020/09/23	8	81.20	0	0.00	80.90	8	1,721	0.46%
2020/09/22	8	82.13	8	82.30	81.80	0	1,728	0.00%
2020/09/21	6	84.37	1	84.30	84.30	5	1,720	0.29%
2020/09/18	21	85.38	8	84.98	85.00	13	1,740	0.75%
2020/09/17	3	83.43	5	83.48	82.80	-2	1,852	-0.11%
2020/09/16	1	82.40	1	82.20	82.40	0	1,873	0.00%
2020/09/15	1	83.10	5	82.78	82.10	-4	1,890	-0.21%
2020/09/14	0	0.00	12	81.68	82.10	-12	1,894	-0.63%
2020/09/11	24	80.62	5	79.70	79.60	19	1,933	0.98%
2020/09/10	2	82.00	1	82.00	82.70	1	1,933	0.05%
2020/09/09	3	83.23	10	82.68	82.70	-7	1,931	-0.36%
2020/09/08	2	79.90	5	80.00	80.60	-3	1,912	-0.16%
2020/09/07	1	80.20	0	0.00	78.90	1	1,930	0.05%
2020/09/04	0	0.00	2	79.90	80.00	-2	1,985	-0.10%
2020/09/03	2	80.55	2	81.05	80.60	0	2,000	0.00%
2020/09/02	1	80.80	0	0.00	80.80	1	2,029	0.05%
2020/09/01	0	0.00	7	81.01	81.70	-7	2,038	-0.34%
2020/08/31	1	81.20	0	0.00	80.30	1	2,081	0.05%
2020/08/28	1	80.90	1	81.50	80.80	0	2,112	0.00%
2020/08/27	0	0.00	3	80.40	80.30	-3	2,137	-0.14%
2020/08/26	6	80.87	9	79.92	81.10	-3	2,137	-0.14%
2020/08/25	2	78.65	2	78.15	78.00	0	2,112	0.00%
2020/08/24	1	77.10	5	77.14	77.50	-4	2,124	-0.19%
2020/08/21	1	77.30	3	77.43	77.40	-2	2,137	-0.09%
2020/08/20	10	78.74	13	77.20	76.60	-3	2,159	-0.14%
2020/08/19	3	82.23	4	83.35	81.70	-1	2,219	-0.05%
2020/08/18	7	81.89	4	83.08	82.50	3	2,226	0.13%
2020/08/17	7	81.30	15	81.15	82.00	-8	2,250	-0.36%
2020/08/14	0	0.00	2	78.10	78.30	-2	2,231	-0.09%
2020/08/13	1	78.50	8	77.88	77.70	-7	2,250	-0.31%
2020/08/12	5	78.58	2	78.50	78.20	3	2,277	0.13%
2020/08/11	8	80.06	7	80.40	78.30	1	2,303	0.04%
2020/08/10	0	0.00	1	78.70	78.50	-1	2,288	-0.04%
2020/08/07	3	78.80	3	78.67	78.70	0	2,312	0.00%
2020/08/06	3	79.30	4	79.05	78.70	-1	2,326	-0.04%
2020/08/05	6	79.58	8	79.85	80.00	-2	2,339	-0.09%
2020/08/04	4	79.18	1	79.30	79.10	3	2,364	0.13%
2020/08/03	4	78.33	1	78.10	78.20	3	2,414	0.12%
2020/07/31	1	78.00	0	0.00	78.00	1	2,472	0.04%
2020/07/30	1	78.50	2	78.55	78.30	-1	2,635	-0.04%
2020/07/29	3	77.80	5	77.76	78.00	-2	2,706	-0.07%
2020/07/28	16	77.24	25	77.13	76.40	-9	2,733	-0.33%
2020/07/27	15	78.95	14	78.71	78.20	1	2,807	0.04%
2020/07/24	4	81.63	1	80.50	80.50	3	2,799	0.11%
2020/07/23	12	83.00	7	83.53	82.20	5	2,817	0.18%
2020/07/22	9	83.72	12	83.91	83.90	-3	2,837	-0.11%
2020/07/21	4	81.62	13	82.02	82.00	-9	2,831	-0.32%
2020/07/20	9	78.46	15	79.48	81.40	-6	2,852	-0.21%
2020/07/17	18	80.37	13	80.27	79.60	5	2,856	0.18%
2020/07/16	3	83.13	1	82.30	82.50	2	2,864	0.07%
2020/07/15	15	84.24	10	83.28	82.50	5	2,901	0.17%
2020/07/14	13	85.95	18	85.58	84.80	-5	2,912	-0.17%
2020/07/13	17	86.19	21	86.64	85.40	-4	2,912	-0.14%
2020/07/10	29	86.22	38	85.28	84.40	-9	2,898	-0.31%
2020/07/09	35	86.81	34	87.39	87.50	1	2,857	0.03%
2020/07/08	13	83.16	13	83.37	83.60	0	2,814	0.00%
2020/07/07	2	82.05	18	81.54	81.30	-16	2,822	-0.57%
2020/07/06	4	82.28	1	81.90	82.30	3	2,903	0.10%
2020/07/03	3	82.73	2	82.70	82.00	1	2,912	0.03%
2020/07/02	7	84.10	18	83.72	83.60	-11	2,925	-0.38%
2020/07/01	2	83.65	0	0.00	83.40	2	2,920	0.07%
2020/06/30	5	83.68	6	83.57	83.70	-1	2,935	-0.03%
2020/06/29	8	84.53	11	84.34	83.20	-3	2,962	-0.10%
2020/06/24	96	90.31	73.2	89.27	85.10	22.8	2,946	0.77%
2020/06/23	1	89.50	8	89.50	89.50	-7	2,823	-0.25%
2020/06/22	12	82.39	12	82.18	81.40	0	2,821	0.00%
2020/06/19	6.2	82.56	5	82.24	81.50	1.2	2,810	0.04%
2020/06/18	18.1	84.23	13	84.72	83.00	5.1	2,818	0.18%
2020/06/17	12.4	83.72	6	83.73	84.10	6.4	2,787	0.23%
2020/06/16	7.2	82.58	7	82.60	83.00	0.2	2,815	0.01%
2020/06/15	10	81.89	8	81.39	81.60	2	2,819	0.07%
2020/06/12	5	76.68	6	77.53	78.40	-1	2,875	-0.03%
2020/06/11	17	82.42	22	81.66	79.00	-5	2,899	-0.17%
2020/06/10	7	82.77	7	83.29	83.00	0	2,932	0.00%
2020/06/09	10.1	82.72	14	82.75	83.10	-3.9	2,949	-0.13%
2020/06/08	14.1	81.92	5	82.12	81.60	9.1	2,983	0.31%
2020/06/05	14.1	82.00	21	82.80	82.40	-6.9	3,019	-0.23%
2020/06/04	17	81.80	5	81.36	82.50	12	2,990	0.40%
2020/06/03	14	80.75	13	80.92	80.30	1	3,022	0.03%
2020/06/02	6	79.32	1	79.40	79.50	5	3,002	0.17%
2020/06/01	2	78.55	2	78.65	79.00	0	3,014	0.00%
2020/05/29	13	78.02	8	77.98	77.80	5	3,048	0.16%
2020/05/28	8	79.34	12	79.13	78.10	-4	3,098	-0.13%
2020/05/27	7	79.87	11	80.37	79.70	-4	3,096	-0.13%
2020/05/26	25	81.69	31	81.53	80.10	-6	3,083	-0.19%
2020/05/25	8	78.90	17	79.22	78.80	-9	2,987	-0.30%
2020/05/22	29	79.61	11	79.79	77.80	18	2,962	0.61%
2020/05/21	27	78.89	25	79.30	79.10	2	2,908	0.07%
2020/05/20	8	78.23	11	77.97	78.00	-3	2,908	-0.10%
2020/05/19	12	77.73	6	77.67	77.30	6	2,900	0.21%
2020/05/18	17	77.36	18	77.37	77.50	-1	2,885	-0.03%
2020/05/15	3	75.37	2	74.60	75.00	1	2,864	0.03%
2020/05/14	4	76.88	12	77.36	75.10	-8	2,869	-0.28%
2020/05/13	13	78.12	5	78.24	78.10	8	2,853	0.28%
2020/05/12	3	78.07	3	78.47	77.30	0	2,854	0.00%
2020/05/11	8	78.44	5	78.24	78.20	3	2,866	0.10%
2020/05/08	15	79.66	22	79.50	77.40	-7	2,874	-0.24%
2020/05/07	60	82.18	59	81.41	81.20	1	2,834	0.04%
2020/05/06	49	82.39	54	81.97	81.40	-5	2,806	-0.18%
2020/05/05	24	76.67	22	76.87	78.10	2	2,672	0.07%
2020/05/04	12	74.14	5	74.32	74.50	7	2,633	0.27%
2020/04/30	28	75.51	15	74.75	74.90	13	2,640	0.49%
2020/04/29	12	72.61	2	72.75	72.80	10	2,596	0.39%
2020/04/28	1	72.00	7	72.10	72.00	-6	2,618	-0.23%
2020/04/27	5	71.42	12	71.39	71.20	-7	2,656	-0.26%
2020/04/24	2	70.25	13	70.92	70.00	-11	2,647	-0.42%
2020/04/23	5	71.06	7	70.50	70.80	-2	2,670	-0.07%
2020/04/22	8	65.65	13	67.42	68.60	-5	2,669	-0.19%
2020/04/21	15	69.56	22	67.65	67.30	-7	2,693	-0.26%
2020/04/20	39	72.72	27	72.30	71.40	12	2,725	0.44%
2020/04/17	9	71.42	4	71.55	70.30	5	2,932	0.17%
2020/04/16	12	70.92	9	71.19	71.50	3	2,951	0.10%
2020/04/15	4	70.75	4	70.95	70.30	0	2,951	0.00%
2020/04/14	6	69.10	7	69.51	69.70	-1	2,954	-0.03%
2020/04/13	27	70.27	36	69.74	68.30	-9	2,981	-0.30%
2020/04/10	18	68.73	18	68.71	68.70	0	2,951	0.00%
2020/04/09	35	67.72	33	68.48	69.10	2	3,002	0.07%
2020/04/08	3	64.27	4	63.73	64.10	-1	2,955	-0.03%
2020/04/07	8	63.10	4	63.20	63.80	4	3,115	0.13%
2020/04/06	0	0.00	3	61.23	62.30	-3	3,142	-0.10%
2020/04/01	3	61.17	6	59.97	60.90	-3	3,158	-0.09%
2020/03/31	3	60.83	24	60.28	60.20	-21	3,164	-0.66%
2020/03/30	2	57.15	3	56.80	58.00	-1	3,164	-0.03%
2020/03/27	16	57.63	4	56.15	57.50	12	3,239	0.37%
2020/03/26	5	53.46	3	52.67	53.40	2	3,183	0.06%
2020/03/25	1	50.70	5	51.62	52.90	-4	3,148	-0.13%
2020/03/24	7	47.90	8	47.69	48.10	-1	3,151	-0.03%
2020/03/23	7	44.86	51	44.77	44.55	-44	3,155	-1.39%
2020/03/20	38	50.36	3	49.12	49.50	35	3,134	1.12%
2020/03/19	0	47.70	2	47.93	47.70	-2	3,113	-0.06%
2020/03/18	59	54.29	56	54.41	53.00	3	3,112	0.10%
2020/03/17	14	59.63	83	59.20	58.80	-69	3,033	-2.27%
2020/03/16	24	67.55	21	68.43	65.30	3	3,006	0.10%
2020/03/13	10	72.10	2	72.00	72.50	8	2,948	0.27%
2020/03/12	14	82.37	4	85.55	79.90	10	2,936	0.34%
2020/03/11	123	90.10	62	89.03	88.70	61	2,899	2.10%	大買/
2020/03/10	14	93.45	20	93.73	93.00	-6	2,887	-0.21%
2020/03/09	39	96.30	26	96.59	94.70	13	2,888	0.45%
2020/03/06	4	95.80	7	95.56	95.70	-3	2,851	-0.11%
2020/03/05	2	95.45	4	95.85	95.30	-2	2,917	-0.07%
2020/03/04	5	95.46	6	95.02	94.40	-1	3,053	-0.03%
2020/03/03	6	93.50	19	93.89	94.60	-13	3,094	-0.42%
2020/03/02	8	86.64	11	86.45	88.30	-3	3,082	-0.10%
2020/02/27	12	88.12	0	0.00	87.00	12	3,119	0.38%
2020/02/26	0	0.00	2	91.30	89.90	-2	3,135	-0.06%
2020/02/25	3	90.10	1	91.60	91.30	2	3,183	0.06%
2020/02/24	4	92.25	8	91.93	91.50	-4	3,275	-0.12%
2020/02/21	15	94.13	4	94.15	93.20	11	3,371	0.33%
2020/02/20	2	93.75	1	94.10	93.00	1	3,429	0.03%
2020/02/19	2	93.70	4	93.95	93.60	-2	3,438	-0.06%
2020/02/18	1	93.00	9	93.04	93.00	-8	3,487	-0.23%
2020/02/17	2	93.60	1	93.30	93.00	1	3,525	0.03%
2020/02/14	3	92.17	10	92.37	92.80	-7	3,581	-0.20%
2020/02/13	1	93.20	13	91.92	91.80	-12	3,608	-0.33%
2020/02/12	6	92.32	6	92.77	92.70	0	3,676	0.00%
2020/02/11	13	91.91	4	91.75	91.40	9	3,771	0.24%
2020/02/10	20	89.27	2	88.80	89.80	18	3,787	0.48%
2020/02/07	9	89.76	23	89.39	88.70	-14	3,856	-0.36%
2020/02/06	4	90.38	20	90.60	90.20	-16	3,854	-0.42%
2020/02/05	10	91.50	16	91.21	90.80	-6	3,968	-0.15%
2020/02/04	36	90.16	9	90.34	90.10	27	3,969	0.68%
2020/02/03	7	87.11	21	86.71	88.00	-14	3,941	-0.36%
2020/01/31	20	93.25	15	93.05	91.50	5	3,920	0.13%
2020/01/30	15	98.49	24	95.72	93.60	-9	3,935	-0.23%
2020/01/20	7	104.43	5	104.80	104.00	2	3,952	0.05%
2020/01/17	17	105.68	20	106.35	105.00	-3	3,934	-0.08%
2020/01/16	21	105.17	10	105.35	105.00	11	3,896	0.28%
2020/01/15	20	106.15	5	106.80	105.50	15	3,873	0.39%
2020/01/14	38	107.75	22	107.64	107.00	16	3,844	0.42%
2020/01/13	177.1	113.86	148	112.31	109.00	29.1	3,798	0.76%	大買/大賣/
2020/01/10	23	113.93	33	114.98	114.50	-10	3,577	-0.28%
2020/01/09	8	111.50	12	111.75	112.50	-4	3,525	-0.11%
2020/01/08	13	109.00	22	109.32	109.50	-9	3,538	-0.25%
2020/01/07	46	109.96	32	109.67	108.00	14	3,530	0.40%
2020/01/06	27	115.81	10	116.25	113.50	17	3,479	0.49%
2020/01/03	43	117.95	34	118.06	116.50	9	3,450	0.26%
2020/01/02	32	116.78	32	117.47	117.50	0	3,391	0.00%
2019/12/31	61	116.24	72	116.67	115.00	-11	3,371	-0.33%
2019/12/30	11	112.41	39	114.36	115.00	-28	3,205	-0.87%
2019/12/27	12	112.17	4	112.00	110.50	8	3,201	0.25%
2019/12/26	22	112.48	29	112.45	114.00	-7	3,302	-0.21%
2019/12/24	29	111.40	22	111.95	111.00	7	3,346	0.21%
2019/12/23	44	110.58	44	110.03	113.00	0	3,320	0.00%
2019/12/20	8	105.88	6	106.08	106.50	2	3,228	0.06%
2019/12/19	2	106.00	8	105.75	104.50	-6	3,221	-0.19%
2019/12/17	15	105.67	8	105.38	105.00	7	3,222	0.22%
2019/12/13	17	106.41	13	107.27	108.00	4	3,217	0.12%
2019/12/12	4	108.50	9	108.39	107.50	-5	3,211	-0.16%
2019/12/11	14	108.96	9	109.72	109.00	5	3,208	0.16%
2019/12/10	15	112.20	18	112.75	111.50	-3	3,182	-0.09%
2019/12/09	24	112.98	16	112.72	113.00	8	3,261	0.25%
2019/12/06	9	111.33	9	111.78	111.50	0	3,252	0.00%
2019/12/05	8	111.25	8	110.44	112.00	0	3,255	0.00%
2019/12/04	13	108.00	18	107.17	109.00	-5	3,245	-0.15%
2019/12/03	18	108.81	17	108.68	108.00	1	3,270	0.03%
2019/12/02	12	109.50	21	109.83	109.50	-9	3,336	-0.27%
2019/11/29	14	112.29	11	112.64	111.50	3	3,315	0.09%
2019/11/28	16	114.66	9	114.56	114.00	7	3,322	0.21%
2019/11/27	38	115.99	41	116.13	115.50	-3	3,319	-0.09%
2019/11/26	48	113.63	72	113.72	115.00	-24	3,305	-0.73%
2019/11/25	38	110.76	28	111.45	109.00	10	3,207	0.31%
2019/11/22	49	110.29	50	110.03	110.00	-1	3,145	-0.03%
2019/11/21	37	108.12	50	107.53	110.00	-13	3,133	-0.41%
2019/11/20	16	108.06	5	108.40	107.00	11	3,193	0.34%
2019/11/19	38	111.63	42	111.96	110.00	-4	3,194	-0.13%
2019/11/18	53	110.40	73.5	110.11	112.00	-20.5	3,200	-0.64%
2019/11/15	41	107.84	52	107.70	108.50	-11	3,213	-0.34%
2019/11/14	44	102.82	44	102.30	102.50	0	3,154	0.00%
2019/11/13	22	108.00	31	107.39	106.50	-9	3,122	-0.29%
2019/11/12	24.5	107.85	33	108.44	109.50	-8.5	3,157	-0.27%
2019/11/11	33	106.58	35	106.84	105.50	-2	3,147	-0.06%
2019/11/08	45	107.42	54	107.95	105.50	-9	3,212	-0.28%
2019/11/07	23	106.50	6	106.50	106.00	17	3,154	0.54%
2019/11/06	47	106.48	40	106.78	106.50	7	3,147	0.22%
2019/11/05	72	105.63	73	105.64	107.00	-1	3,100	-0.03%
2019/11/04	29	102.19	22	102.02	102.50	7	3,060	0.23%
2019/11/01	22	100.23	46	99.97	101.50	-24	3,113	-0.77%
2019/10/31	12	98.07	14	98.43	97.50	-2	3,097	-0.06%
2019/10/30	50	99.87	61	99.93	99.00	-11	3,173	-0.35%
2019/10/29	20	97.16	21	97.39	97.20	-1	3,287	-0.03%
2019/10/28	4	95.70	5	96.40	96.60	-1	3,349	-0.03%
2019/10/25	6	97.33	11	97.46	96.00	-5	3,348	-0.15%
2019/10/24	8	96.78	17	96.73	96.80	-9	3,349	-0.27%
2019/10/23	17	95.07	34	95.16	95.20	-17	3,337	-0.51%
2019/10/22	2	91.10	1	92.50	91.10	1	3,340	0.03%
2019/10/21	3	91.57	3	91.37	91.10	0	3,361	0.00%
2019/10/18	5	92.02	5	92.24	92.30	0	3,399	0.00%
2019/10/17	7	91.30	3	91.07	92.50	4	3,472	0.12%
2019/10/16	14	90.24	5	90.68	90.10	9	3,566	0.25%
2019/10/15	9	90.98	10	91.11	91.00	-1	3,637	-0.03%
2019/10/14	3	92.63	3	92.83	92.60	0	3,794	0.00%
2019/10/09	20	92.49	1	93.50	91.70	19	3,964	0.48%
2019/10/08	14	95.05	6	95.38	94.40	8	4,032	0.20%
2019/10/07	2	95.90	4	96.05	95.60	-2	4,068	-0.05%
2019/10/04	4	96.08	3	96.67	95.60	1	4,107	0.02%
2019/10/03	12	97.81	6	97.88	96.00	6	4,147	0.14%
2019/10/02	8	97.23	3	97.40	97.00	5	4,235	0.12%
2019/10/01	5	99.18	1	99.20	98.10	4	4,277	0.09%
2019/09/27	23	100.59	17	100.25	99.10	6	4,321	0.14%
2019/09/26	87	102.18	92	102.35	102.00	-5	4,443	-0.11%
2019/09/25	40	98.42	54	98.10	99.10	-14	4,626	-0.30%
2019/09/24	3	95.90	2	96.40	96.10	1	4,636	0.02%
2019/09/23	6	96.33	3	96.43	96.40	3	4,675	0.06%
2019/09/20	5	95.12	2	95.20	95.20	3	4,734	0.06%
2019/09/19	1	95.70	1	96.00	95.50	0	4,801	0.00%
2019/09/18	4	96.08	2	96.90	95.70	2	4,887	0.04%
2019/09/17	15	96.60	15	96.74	96.30	0	4,952	0.00%
2019/09/16	3	94.70	3	94.77	95.10	0	5,076	0.00%
2019/09/12	6	94.98	5	94.86	94.80	1	5,214	0.02%
2019/09/11	40	94.92	51	94.90	95.20	-11	5,336	-0.21%
2019/09/10	18	99.09	17	99.21	99.10	1	5,396	0.02%
2019/09/09	13	99.36	20	98.96	99.50	-7	5,725	-0.12%
2019/09/06	13	98.40	7	98.27	98.00	6	5,913	0.10%
2019/09/05	19	100.33	70	101.66	99.40	-51	5,986	-0.85%
2019/09/04	72	102.88	78	102.32	102.00	-6	5,991	-0.10%
2019/09/03	73	100.72	8	100.63	100.50	65	5,967	1.09%
2019/09/02	36	100.51	42	100.50	100.00	-6	6,010	-0.10%
2019/08/30	22	99.67	22	99.32	98.90	0	6,027	0.00%
2019/08/29	46	100.36	49	99.23	98.80	-3	6,064	-0.05%
2019/08/28	12	97.67	14	98.01	99.50	-2	6,050	-0.03%
2019/08/27	27	96.91	28	96.65	96.20	-1	6,103	-0.02%
2019/08/26	45	97.61	40	96.52	96.10	5	6,136	0.08%
2019/08/23	35	99.16	39	98.96	98.10	-4	6,163	-0.06%
2019/08/22	13	98.43	16	98.58	97.00	-3	6,147	-0.05%
2019/08/21	25	98.30	14	97.99	97.70	11	6,203	0.18%
2019/08/20	42	98.93	254	97.66	99.10	-212	6,208	-3.41%	大賣/鉅額交易
2019/08/19	19	94.83	10	94.26	95.30	9	6,310	0.14%
2019/08/16	21	91.57	12	91.63	91.50	9	6,389	0.14%
2019/08/15	123	93.63	122	92.57	92.50	1	6,509	0.02%	大買/大賣/
2019/08/14	115	98.92	17	98.35	96.40	98	6,532	1.50%	大買/
2019/08/13	148	98.91	244	100.59	98.00	-96	6,534	-1.47%	大買/大賣/
2019/08/12	4	95.25	13	95.59	95.30	-9	6,536	-0.14%
2019/08/08	112	95.50	48	94.83	94.40	64	6,801	0.94%	大買/
2019/08/07	119	93.74	27	94.43	94.20	92	6,967	1.32%	大買/
2019/08/06	39	93.43	24	93.78	94.50	15	6,981	0.21%
2019/08/05	55	93.38	36	93.44	91.80	19	6,942	0.27%
2019/08/02	11	99.11	30	99.19	98.40	-19	6,904	-0.28%
2019/08/01	89	100.58	146	100.71	99.00	-57	6,905	-0.83%	大賣/
2019/07/31	211	99.10	86	100.47	98.80	125	6,888	1.81%	大買/鉅額交易
2019/07/30	29	111.10	57	110.65	108.50	-28	6,670	-0.42%
2019/07/29	6	121.42	6	121.58	120.50	0	6,669	0.00%
2019/07/26	18	121.61	16	121.94	121.50	2	6,751	0.03%
2019/07/25	19	120.55	15	120.70	120.00	4	6,772	0.06%
2019/07/24	64	124.01	18	124.25	123.00	46	6,857	0.67%
2019/07/23	17	121.44	19	121.29	121.00	-2	6,929	-0.03%
2019/07/22	25	121.24	8	121.56	121.50	17	7,018	0.24%
2019/07/19	37	121.73	45.2	121.41	120.50	-8.2	7,121	-0.12%
2019/07/18	35	125.03	38	125.78	122.50	-3	7,141	-0.04%
2019/07/17	27	123.98	34	124.21	124.00	-7	7,199	-0.10%
2019/07/16	87	124.38	97	123.80	124.00	-10	7,198	-0.14%
2019/07/15	35	121.06	30	120.30	122.00	5	7,043	0.07%
2019/07/12	30	118.12	49	117.94	117.00	-19	6,933	-0.27%
2019/07/11	25	115.50	9	115.06	114.50	16	6,962	0.23%
2019/07/10	19	117.16	23	116.72	117.00	-4	7,052	-0.06%
2019/07/09	24	115.69	22	115.98	115.00	2	7,262	0.03%
2019/07/08	33	115.92	38	116.50	115.00	-5	7,385	-0.07%
2019/07/05	21	119.14	27	118.41	120.00	-6	7,655	-0.08%
2019/07/04	22	117.77	22	118.36	117.00	0	7,735	0.00%
2019/07/03	42	118.35	50	118.57	118.00	-8	7,830	-0.10%
2019/07/02	179	117.79	204	117.09	117.00	-25	7,847	-0.32%	大買/大賣/
2019/07/01	31	111.26	40	111.34	112.00	-9	7,776	-0.12%
2019/06/28	49	112.47	24	111.73	111.50	25	7,896	0.32%
2019/06/27	48	112.67	56	111.69	113.00	-8	7,985	-0.10%
2019/06/26	38	111.34	30	111.52	111.00	8	8,050	0.10%
2019/06/25	24	112.65	18	112.67	112.00	6	8,132	0.07%
2019/06/24	26	114.92	21	114.62	113.50	5	8,241	0.06%
2019/06/21	99	117.47	90	117.88	116.00	9	8,307	0.11%
2019/06/20	38	115.25	46	114.74	117.00	-8	8,286	-0.10%
2019/06/19	73	113.53	162	113.34	113.00	-89	8,261	-1.08%	大賣/
2019/06/18	88	111.49	43.2	112.53	110.50	44.8	8,390	0.53%
2019/06/17	193	111.28	129	111.43	112.50	64	8,383	0.76%	大買/大賣/
2019/06/14	123.2	106.35	135	106.19	107.00	-11.8	8,255	-0.14%	大買/大賣/
2019/06/13	56	104.46	53	102.91	102.50	3	8,148	0.04%
2019/06/12	17	102.06	17	102.47	104.00	0	8,351	0.00%
2019/06/11	31	102.24	18	102.44	101.00	13	8,488	0.15%
2019/06/10	25	101.56	29	101.34	103.00	-4	8,928	-0.04%
2019/06/06	16	98.71	15	98.47	98.80	1	9,213	0.01%
2019/06/05	21	100.37	12	101.32	98.50	9	9,261	0.10%
2019/06/04	18	101.19	30	101.30	101.00	-12	9,309	-0.13%
2019/06/03	63	103.69	64	104.28	100.50	-1	9,497	-0.01%
2019/05/31	25	104.02	19	104.32	103.50	6	9,559	0.06%
2019/05/30	64	104.59	67	104.62	104.00	-3	9,631	-0.03%
2019/05/29	60	106.77	54	107.32	105.00	6	9,784	0.06%
2019/05/28	40	105.84	51	104.65	108.50	-11	9,943	-0.11%
2019/05/27	37	103.93	25	104.40	104.00	12	9,925	0.12%
2019/05/24	105	107.57	118	107.38	104.50	-13	10,059	-0.13%	大買/大賣/
2019/05/23	38	102.61	56	102.19	105.00	-18	9,946	-0.18%
2019/05/22	76	102.97	60	102.98	101.50	16	9,930	0.16%
2019/05/21	25	98.08	26	98.72	100.00	-1	9,909	-0.01%
2019/05/20	30	100.67	33	99.55	97.80	-3	10,089	-0.03%
2019/05/17	62	100.40	60	100.57	99.80	2	10,302	0.02%
2019/05/16	117	103.64	117	103.63	100.00	0	10,309	0.00%	大買/大賣/
2019/05/15	54	97.69	68	98.83	102.00	-14	10,145	-0.14%
2019/05/14	17	90.21	14	90.90	93.00	3	10,134	0.03%
2019/05/13	8	91.99	10	91.95	91.50	-2	10,344	-0.02%
2019/05/10	15	91.57	10	93.33	91.50	5	10,486	0.05%
2019/05/09	25	94.66	41	94.96	92.70	-16	10,509	-0.15%
2019/05/08	31	99.30	20	98.62	97.80	11	10,650	0.10%
2019/05/07	17	98.64	26	98.71	98.80	-9	10,661	-0.08%
2019/05/06	25	98.12	18	98.91	96.60	7	10,796	0.06%
2019/05/03	29	97.77	76	97.32	98.70	-47	10,910	-0.43%
2019/05/02	28	93.72	41	93.35	94.80	-13	10,931	-0.12%
2019/04/30	87	93.91	46	94.10	94.00	41	10,897	0.38%
2019/04/29	30	92.05	30	90.99	89.80	0	10,771	0.00%
2019/04/26	48	96.10	30	97.37	95.00	18	10,651	0.17%
2019/04/25	36	101.11	21	100.56	98.00	15	10,556	0.14%
2019/04/24	43	106.17	39	105.76	104.00	4	10,417	0.04%
2019/04/23	53	109.32	45	110.14	110.00	8	10,323	0.08%
2019/04/22	41	106.12	50	105.87	105.50	-9	10,162	-0.09%
2019/04/19	13	103.38	4	104.13	101.50	9	10,128	0.09%
2019/04/18	27	104.80	39	104.83	104.00	-12	10,111	-0.12%
2019/04/17	131	107.79	127	107.72	106.50	4	10,075	0.04%	大買/大賣/
2019/04/16	98	105.48	110	105.90	105.50	-12	10,023	-0.12%	大賣/
2019/04/15	100	109.14	59	111.19	105.50	41	9,913	0.41%
2019/04/12	104	113.73	111	113.70	112.50	-7	9,713	-0.07%	大買/大賣/
2019/04/11	85	111.18	83.2	111.37	110.50	1.8	9,613	0.02%
2019/04/10	51	115.37	44	115.58	117.00	7	9,301	0.08%
2019/04/09	108	115.33	102	114.59	113.00	6	9,170	0.07%	大買/大賣/
2019/04/08	151	115.71	117	116.19	113.00	34	9,023	0.38%	大買/大賣/
2019/04/03	271	121.22	264	121.98	120.00	7	8,840	0.08%	大買/大賣/
2019/04/02	76	116.56	73	117.07	115.50	3	8,605	0.03%
2019/04/01	35	121.70	174	122.40	117.50	-139	8,423	-1.65%	大賣/鉅額交易
2019/03/29	41	124.06	30.2	123.79	121.50	10.9	8,290	0.13%
2019/03/28	167	124.61	160	124.82	125.00	7	8,214	0.09%	大買/大賣/
2019/03/27	188	126.85	178	127.05	125.00	10	8,173	0.12%	大買/大賣/
2019/03/26	129	134.17	127	133.71	131.00	2	8,153	0.02%	大買/大賣/
2019/03/25	41	132.87	37	132.38	135.50	4	8,054	0.05%
2019/03/22	46	132.99	60	132.38	134.50	-14	7,981	-0.18%
2019/03/21	225	133.74	225	133.24	135.00	0	7,915	0.00%	大買/大賣/
2019/03/20	221.4	128.96	227	128.68	131.00	-5.6	7,718	-0.07%	大買/大賣/
2019/03/19	190	127.08	134	127.82	126.00	56	7,683	0.73%	大買/大賣/
2019/03/18	134	124.89	197	124.41	124.50	-63	7,562	-0.83%	大買/大賣/
2019/03/15	145	124.83	140	125.63	125.00	5	7,641	0.07%	大買/大賣/
2019/03/14	83.2	124.23	92	123.89	127.00	-8.9	7,503	-0.12%
2019/03/13	223	124.21	214	124.02	123.00	9	7,558	0.12%	大買/大賣/
2019/03/12	213	114.51	224	114.64	118.50	-11	7,103	-0.15%	大買/大賣/
2019/03/11	102	108.86	101	108.51	108.00	1	6,854	0.01%	大買/大賣/
2019/03/08	84	108.23	79	109.16	111.50	5	6,836	0.07%
2019/03/07	140	111.96	69	109.65	108.00	71	6,888	1.03%	大買/
2019/03/06	119	109.92	153	108.36	111.00	-34	6,788	-0.50%	大買/大賣/
2019/03/05	121	105.84	122	105.13	105.50	-1	6,726	-0.01%	大買/大賣/
2019/03/04	166	105.25	197	106.77	103.50	-31	6,741	-0.46%	大買/大賣/
2019/02/27	49	102.74	131	103.48	106.00	-82	6,653	-1.23%	大賣/
2019/02/26	31	97.95	78	98.10	96.50	-47	6,614	-0.71%
2019/02/25	231	97.34	180	96.50	96.20	51	6,869	0.74%	大買/大賣/
2019/02/22	26	105.48	17.1	104.51	106.00	8.9	6,893	0.13%
2019/02/21	95	107.56	116	108.81	106.50	-21	6,847	-0.31%	大賣/
2019/02/20	160	110.53	145	110.00	111.00	15	6,946	0.22%	大買/大賣/
2019/02/19	154	108.20	162	108.01	109.00	-8	6,887	-0.12%	大買/大賣/
2019/02/18	144	102.13	100	104.21	107.00	44	6,640	0.66%	大買/
2019/02/15	63	97.35	73	97.69	97.30	-10	6,388	-0.16%
2019/02/14	123	99.83	34	97.91	97.40	89	6,291	1.41%	大買/
2019/02/13	151.1	98.23	272	98.38	99.10	-120.9	6,187	-1.95%	大買/大賣/鉅額交易
2019/02/12	263	95.63	151	94.42	95.80	112	6,032	1.86%	大買/大賣/鉅額交易
2019/02/11	38	88.50	197	89.88	91.00	-159	5,808	-2.74%	大賣/鉅額交易
2019/01/30	137	84.42	136	83.30	82.80	1	5,644	0.02%	大買/大賣/
2019/01/29	145	82.18	170	82.89	83.80	-25	5,605	-0.45%	大買/大賣/
2019/01/28	59	81.24	31	81.37	81.10	28	5,443	0.51%
2019/01/25	198	80.61	91	80.63	80.80	107	5,397	1.98%	大買/鉅額交易
2019/01/24	183	78.37	163	79.19	79.90	20	5,292	0.38%	大買/大賣/
2019/01/23	76	74.63	75	75.03	76.20	1	5,181	0.02%
2019/01/22	3	74.03	6	72.92	72.20	-3	5,161	-0.06%
2019/01/21	4	72.88	0	0.00	72.70	4	5,279	0.08%
2019/01/18	14	73.29	8	72.90	72.50	6	5,389	0.11%
2019/01/17	13	70.22	13	72.26	70.00	0	5,515	0.00%
2019/01/16	2	72.00	0	0.00	72.00	2	5,672	0.04%
2019/01/14	11	73.05	6	72.83	72.80	5	5,989	0.08%
2019/01/11	33	72.46	32	74.48	72.20	1	6,089	0.02%
2019/01/10	20	76.30	20	76.75	76.30	0	6,209	0.00%
2019/01/09	20	76.44	21	76.99	76.00	-1	6,455	-0.02%
2019/01/08	29	77.80	48	78.16	77.50	-19	6,583	-0.29%
2019/01/07	14	76.39	10	76.47	76.20	4	6,834	0.06%
2019/01/04	40	76.70	12	76.48	75.70	28	6,930	0.40%
2019/01/03	10	77.52	20	77.34	77.20	-10	7,041	-0.14%
2019/01/02	33	77.34	30	77.56	77.30	3	7,151	0.04%
2018/12/28	7	73.90	7	73.96	74.10	0	7,466	0.00%
2018/12/27	1	73.70	4	73.63	72.80	-3	7,653	-0.04%
2018/12/26	0	0.00	2	73.30	71.60	-2	7,653	-0.03%
2018/12/25	7	73.54	3	73.37	73.10	4	7,647	0.05%
2018/12/24	14	73.41	11	72.67	74.20	3	7,653	0.04%
2018/12/22	1	72.00	6	71.90	72.50	-5	7,636	-0.07%
2018/12/21	21	72.79	16	72.93	73.50	5	7,630	0.07%
2018/12/20	57	71.06	67	71.27	73.40	-10	7,589	-0.13%
2018/12/19	152	74.58	143	75.25	71.30	9	7,486	0.12%	大買/大賣/
2018/12/18	16	79.26	16	79.68	79.00	0	7,334	0.00%
2018/12/17	22	80.79	24	80.83	80.90	-2	7,298	-0.03%
2018/12/14	6	80.62	7	80.96	79.20	-1	7,283	-0.01%
2018/12/13	61	81.15	59	80.12	80.70	2	7,234	0.03%
2018/12/12	78	82.47	73	82.21	81.60	5	7,186	0.07%
2018/12/11	32	80.57	42	80.36	80.00	-10	7,080	-0.14%
2018/12/10	181	79.72	189	80.26	79.20	-8	7,022	-0.11%	大買/大賣/
2018/12/07	89	78.12	93	75.72	80.20	-4	6,862	-0.06%
2018/12/06	161	79.47	144	78.50	74.10	17	6,722	0.25%	大買/大賣/
2018/12/05	27	76.99	26	77.40	77.70	1	6,497	0.02%
2018/12/04	68	78.61	106	79.13	77.10	-38	6,469	-0.59%	大賣/
2018/12/03	55	78.52	68	78.10	78.80	-13	6,434	-0.20%
2018/11/30	108	77.68	94	79.31	78.00	14	6,371	0.22%	大買/
2018/11/29	77	78.81	39	77.85	77.90	38	6,209	0.61%
2018/11/28	76	77.15	139	77.45	76.10	-63	6,073	-1.04%	大賣/
2018/11/27	59	77.54	82	76.35	78.20	-23	5,967	-0.39%
2018/11/26	104	75.57	106	74.81	76.40	-2	5,845	-0.03%	大買/大賣/
2018/11/23	237	75.74	202	75.65	75.60	35	5,714	0.61%	大買/大賣/
2018/11/22	151	74.04	124	74.73	73.80	27	5,505	0.49%	大買/大賣/
2018/11/21	22	68.93	63	70.18	70.50	-41	5,205	-0.79%
2018/11/20	20	64.48	22	64.42	64.10	-2	4,983	-0.04%
2018/11/19	95	63.96	77	64.22	64.60	18	4,935	0.36%
2018/11/16	11	60.07	12	61.37	62.30	-1	4,731	-0.02%
2018/11/15	11	56.92	6	57.37	56.70	5	4,649	0.11%
2018/11/14	4	57.95	1	58.10	57.20	3	4,642	0.06%
2018/11/13	9	56.61	11	56.41	57.30	-2	4,631	-0.04%
2018/11/12	6	58.82	4	58.83	58.10	2	4,641	0.04%
2018/11/09	23	59.32	12	59.22	59.40	11	4,649	0.24%
2018/11/08	0	0.00	1	59.80	59.00	-1	4,641	-0.02%
2018/11/07	1	59.70	2	59.80	60.20	-1	4,623	-0.02%
2018/11/06	14	59.50	15	59.71	59.20	-1	4,648	-0.02%
2018/11/05	13	58.56	17	58.94	58.60	-4	4,615	-0.09%
2018/11/02	17	61.22	10	61.54	60.10	7	4,580	0.15%
2018/11/01	129	61.50	131	60.64	60.80	-2	4,565	-0.04%	大買/大賣/
2018/10/31	89	58.96	98	59.25	59.70	-9	4,525	-0.20%
2018/10/30	22	59.36	18	59.57	59.00	4	4,504	0.09%
2018/10/29	48	57.52	45	58.27	58.70	3	4,479	0.07%
2018/10/26	49	63.04	52	63.41	60.30	-3	4,417	-0.07%
2018/10/25	55	63.14	55	62.73	63.30	0	4,334	0.00%
2018/10/24	63	64.47	46	64.55	63.00	17	4,179	0.41%
2018/10/23	130	68.76	121	67.86	65.90	9	4,012	0.22%	大買/大賣/
2018/10/22	85	67.02	90	67.53	66.20	-5	3,782	-0.13%
2018/10/19	184	66.27	188	65.75	67.60	-4	3,731	-0.11%	大買/大賣/
2018/10/18	155	67.17	153	67.50	66.00	2	3,623	0.06%	大買/大賣/
2018/10/17	94	67.19	99	66.42	67.20	-5	3,478	-0.14%
2018/10/16	163	64.03	182	64.90	63.40	-19	3,237	-0.59%	大買/大賣/
2018/10/15	171	65.31	179	64.95	65.90	-8	3,152	-0.25%	大買/大賣/
2018/10/12	114	61.85	111	60.81	63.80	3	2,834	0.11%	大買/大賣/
2018/10/11	193	57.79	420	57.49	58.00	-227	2,746	-8.27%	大買/大賣/鉅額交易
2018/10/09	363	61.61	197	60.62	61.00	166	2,633	6.30%	大買/大賣/鉅額交易
2018/10/08	269	61.19	193	60.70	62.50	76	2,566	2.96%	大買/大賣/
2018/10/05	30	56.66	35	57.28	58.30	-5	2,235	-0.22%
2018/10/03	2	51.90	2	52.45	51.90	0	2,178	0.00%
2018/10/02	4	53.65	5	53.20	52.80	-1	2,215	-0.05%
2018/10/01	2	52.90	2	52.70	53.20	0	2,299	0.00%
2018/09/28	1	51.60	0	0.00	51.60	1	2,343	0.04%
2018/09/27	0	0.00	2	52.50	52.10	-2	2,397	-0.08%
2018/09/26	3	52.40	3	52.47	52.10	0	2,480	0.00%
2018/09/25	4	52.65	0	0.00	52.80	4	2,515	0.16%
2018/09/20	6	51.17	5	53.02	51.00	1	2,527	0.04%
2018/09/19	4	50.98	4	51.10	50.70	0	2,520	0.00%
2018/09/18	2	50.70	2	50.90	50.60	0	2,541	0.00%
2018/09/14	5	54.08	5	54.28	54.50	0	2,606	0.00%
2018/09/13	4	51.43	4	51.58	52.10	0	2,646	0.00%
2018/09/12	3	52.40	3	51.23	51.70	0	2,674	0.00%
2018/09/11	2	52.80	3	53.07	53.20	-1	2,726	-0.04%
2018/09/10	2	52.70	17	53.88	52.60	-15	2,773	-0.54%
2018/09/07	13	59.04	3	55.90	55.00	10	2,856	0.35%
2018/09/06	3	61.90	2	61.65	61.00	1	2,910	0.03%
2018/09/05	2	61.55	3	61.67	61.10	-1	3,076	-0.03%
2018/09/04	2	61.85	2	61.95	61.80	0	3,243	0.00%
2018/09/03	5	62.08	8	62.06	61.60	-3	3,298	-0.09%
2018/08/31	4	63.25	1	63.60	62.40	3	3,463	0.09%
2018/08/30	4	63.10	2.1	62.81	62.50	1.9	3,675	0.05%
2018/08/29	7	62.70	1	62.30	63.00	6	3,818	0.16%
2018/08/28	16	63.58	9	63.80	62.30	7	4,051	0.17%
2018/08/24	6	60.75	18	60.51	60.40	-12	4,642	-0.26%
2018/08/23	6	62.00	6	61.82	61.70	0	4,728	0.00%
2018/08/22	5	63.02	2	63.35	62.80	3	4,770	0.06%
2018/08/21	8	63.78	4	63.60	63.30	4	4,794	0.08%
2018/08/20	3	63.13	1	63.50	63.00	2	4,813	0.04%
2018/08/17	14	65.56	14	64.01	63.50	0	4,855	0.00%
2018/08/16	11	62.11	13	61.80	63.50	-2	4,894	-0.04%
2018/08/15	6	63.00	7	63.09	62.40	-1	5,003	-0.02%
2018/08/14	6	63.43	4	63.28	65.00	2	5,035	0.04%
2018/08/13	3	65.30	16	63.80	63.10	-13	5,122	-0.25%
2018/08/10	8	69.64	6	69.22	68.50	2	5,170	0.04%
2018/08/09	4	69.03	3	69.33	69.00	1	5,233	0.02%
2018/08/08	17	71.17	32	70.09	69.70	-15	5,338	-0.28%
2018/08/07	9	70.72	3	70.93	70.40	6	5,395	0.11%
2018/08/06	60	73.11	25	72.75	72.60	35	5,481	0.64%
2018/08/03	22	71.12	25	71.28	71.80	-3	5,493	-0.05%
2018/08/02	9	70.31	7	70.86	69.00	2	5,629	0.04%
2018/08/01	6	68.47	4	68.85	69.10	2	5,726	0.03%
2018/07/31	0	0.00	1	67.40	67.20	-1	5,789	-0.02%
2018/07/30	0	0.00	2	68.35	66.80	-2	5,933	-0.03%
2018/07/27	6	68.55	3	69.10	68.50	3	6,185	0.05%
2018/07/26	6	70.97	4	70.55	69.10	2	6,384	0.03%
2018/07/25	1	69.50	6	69.17	69.00	-5	6,470	-0.08%
2018/07/24	6	68.28	1	67.80	69.90	5	6,670	0.07%
2018/07/23	20	67.25	27	67.07	67.10	-7	6,880	-0.10%
2018/07/20	27	70.88	33	71.30	69.20	-6	7,331	-0.08%
2018/07/19	17	70.17	6	69.98	69.00	11	7,533	0.15%
2018/07/18	23	70.77	37	70.56	69.60	-14	7,690	-0.18%
2018/07/17	31	73.17	29	73.16	71.30	2	7,892	0.03%
2018/07/16	38	75.25	24	75.05	74.70	14	8,350	0.17%
2018/07/13	11	72.14	11	72.15	72.10	0	8,375	0.00%
2018/07/12	18	70.22	20	70.20	70.90	-2	8,422	-0.02%
2018/07/11	79	69.44	84	68.23	68.00	-5	8,458	-0.06%
2018/07/10	35	66.89	34	67.04	67.30	1	8,500	0.01%
2018/07/09	48.1	66.75	31	66.18	67.80	17.1	8,641	0.20%
2018/07/06	15	63.54	33	64.65	62.80	-18	8,858	-0.20%
2018/07/05	18	66.39	17	65.74	65.10	1	8,967	0.01%
2018/07/04	14	69.69	22	70.80	67.50	-8	9,071	-0.09%
2018/07/03	1	75.80	1	74.00	73.50	0	9,087	0.00%
2018/07/02	4	78.68	5	78.60	77.90	-1	9,095	-0.01%
2018/06/29	3	76.93	9	77.28	76.80	-6	9,088	-0.07%
2018/06/28	10	77.75	7	77.34	76.80	3	9,137	0.03%
2018/06/27	1	78.20	5	78.48	77.10	-4	9,111	-0.04%
2018/06/26	8	78.96	5	79.48	78.20	3	9,109	0.03%
2018/06/25	6	82.42	7	83.36	81.80	-1	9,075	-0.01%
2018/06/22	20	84.64	13	84.84	83.30	7	9,151	0.08%
2018/06/21	8	84.65	9	84.41	85.00	-1	9,106	-0.01%
2018/06/20	44	84.09	48	83.86	82.90	-4	9,071	-0.04%
2018/06/19	46	84.85	43	85.13	83.30	3	9,004	0.03%
2018/06/15	43	84.49	33	84.93	83.50	10	8,952	0.11%
2018/06/14	30	88.41	27	88.39	87.30	3	8,842	0.03%
2018/06/13	45	89.68	40	90.13	88.20	5	8,725	0.06%
2018/06/12	45	89.77	22	89.63	87.30	23	8,543	0.27%
2018/06/11	12	85.31	15	85.70	86.00	-3	8,383	-0.04%
2018/06/08	89	88.63	81	86.82	84.90	8	8,330	0.10%
2018/06/07	71	90.75	72	90.43	89.10	-1	8,154	-0.01%
2018/06/06	27	88.67	25	88.80	88.80	2	7,921	0.03%
2018/06/05	67	89.22	64	89.65	88.90	3	7,773	0.04%
2018/06/04	188	89.01	167	89.76	87.10	21	7,532	0.28%	大買/大賣/
2018/06/01	30	82.53	45	83.52	86.30	-15	7,180	-0.21%
2018/05/31	12	75.13	17	74.76	78.50	-5	6,909	-0.07%
2018/05/30	9	72.40	28	72.57	72.00	-19	6,813	-0.28%
2018/05/29	9	73.24	13	73.78	72.00	-4	6,763	-0.06%
2018/05/28	7	74.17	10	73.91	73.90	-3	6,727	-0.04%
2018/05/25	10	74.99	1	75.70	74.00	9	6,697	0.13%
2018/05/24	17	77.35	15	77.19	77.00	2	6,643	0.03%
2018/05/23	28	75.40	36	76.29	77.60	-8	6,567	-0.12%
2018/05/22	12	74.07	7	73.67	73.40	5	6,431	0.08%
2018/05/21	130	72.50	135	72.73	73.40	-5	6,376	-0.08%	大買/大賣/
2018/05/18	132	75.45	185	75.82	74.80	-53	6,269	-0.85%	大買/大賣/
2018/05/17	28	78.18	25	78.46	77.80	3	6,178	0.05%
2018/05/16	61	77.91	51	78.43	77.30	10	6,093	0.16%
2018/05/15	14	80.77	21	80.79	79.10	-7	5,974	-0.12%
2018/05/14	27	78.43	36.1	78.95	81.20	-9.1	5,886	-0.15%
2018/05/11	15	79.94	15	80.08	78.60	0	5,761	0.00%
2018/05/10	67	80.72	87	81.05	81.90	-20	5,666	-0.35%
2018/05/09	85	78.19	83	78.89	77.00	2	5,455	0.04%
2018/05/08	50	82.19	28	83.12	80.90	22	5,277	0.42%
2018/05/07	52	82.57	53	81.73	82.80	-1	5,180	-0.02%
2018/05/04	162	79.57	170	80.87	80.30	-8	5,026	-0.16%	大買/大賣/
2018/05/03	122	88.74	115	88.76	86.10	7	4,759	0.15%	大買/大賣/
2018/05/02	77	89.50	76	89.85	91.20	1	4,545	0.02%
2018/04/30	108	89.79	97	89.62	89.20	11	4,420	0.25%	大買/
2018/04/27	77	90.81	78	90.08	88.80	-1	4,208	-0.02%
2018/04/26	161	92.73	102	92.21	91.00	59	3,949	1.49%	大買/大賣/
2018/04/25	38	86.58	48	86.70	88.90	-10	3,471	-0.29%
2018/04/24	52	84.38	57	84.45	80.90	-5	3,192	-0.16%
2018/04/23	29	84.74	38	84.77	83.00	-9	3,014	-0.30%
2018/04/20	220	82.27	214	82.65	81.80	6	2,787	0.22%	大買/大賣/
2018/04/19	20	75.09	24	77.81	78.60	-4	2,277	-0.18%
2018/04/18	103	69.56	112	69.75	71.50	-9	2,129	-0.42%	大買/大賣/
2018/04/17	189	69.62	186	69.94	67.30	3	2,016	0.15%	大買/大賣/
2018/04/16	102	71.10	137	71.33	71.50	-35	1,902	-1.84%	大買/大賣/
2018/04/13	251	69.87	234	70.01	70.50	17	1,770	0.96%	大買/大賣/
2018/04/12	150	69.17	118	68.62	70.00	32	1,579	2.03%	大買/大賣/
2018/04/11	15	61.66	22	62.32	65.70	-7	1,255	-0.56%
2018/04/10	73	61.23	169	63.08	59.80	-96	1,088	-8.82%	大賣/
2018/04/09	95	60.51	42	58.68	60.90	53	926	5.72%
2018/04/03	37	55.45	16	56.19	55.40	21	816	2.57%
2018/04/02	8	55.81	7	55.33	54.60	1	764	0.13%
2018/03/31	6	55.30	34	53.86	55.20	-28	730	-3.83%
2018/03/30	1	52.80	3	53.13	52.30	-2	663	-0.30%
2018/03/29	1	54.40	3	53.57	53.30	-2	650	-0.31%
2018/03/28	2	53.20	5	52.64	53.00	-3	623	-0.48%
2018/03/27	102	54.68	51	53.79	53.50	51	598	8.53%	大買/
2018/03/26	5	52.20	6	53.42	53.70	-1	488	-0.20%
2018/03/23	0	48.70	3	48.70	48.90	-3	449	-0.67%
2018/03/22	0	47.15	0	0.00	47.20	0	430	0.00%
2018/03/21	0	0.00	6	48.12	48.90	-6	420	-1.43%
2018/03/19	0	0.00	2	46.98	47.15	-2	399	-0.50%
2018/03/16	2	47.05	0	0.00	46.35	2	398	0.50%
2018/03/15	2	47.23	1	47.25	47.10	1	392	0.25%
2018/03/14	0	0.00	3	46.20	46.20	-3	381	-0.79%
2018/03/13	0	0.00	3	44.80	45.05	-3	368	-0.81%
2018/03/09	1	43.60	0	0.00	43.60	1	371	0.27%
2018/03/08	0	0.00	5	44.42	43.90	-5	375	-1.33%
2018/03/07	5	44.16	4	44.25	43.90	1	376	0.27%
2018/03/05	5	43.11	2	43.20	43.20	3	372	0.81%
2018/03/02	3	42.07	0	0.00	42.10	3	367	0.82%
2018/02/26	1	42.85	3	42.95	42.75	-2	380	-0.53%
2018/02/23	2	42.65	3	43.15	42.70	-1	384	-0.26%
2018/02/22	3	42.65	0	0.00	42.65	3	406	0.74%
2018/02/12	1	41.60	1	41.90	41.50	0	433	0.00%
2018/02/09	1	41.25	2.1	41.54	41.40	-1.1	446	-0.25%
2018/02/06	3	45.67	4	46.85	44.50	-1	496	-0.20%
2018/02/05	1	48.40	0	0.00	48.80	1	495	0.20%
2018/02/02	1	49.00	0	0.00	49.00	1	515	0.19%
2018/01/31	1	48.90	0	0.00	48.80	1	564	0.18%
2018/01/30	0	0.00	3	49.75	49.35	-3	571	-0.52%
2018/01/29	1	50.30	1	50.10	50.00	0	607	0.00%
2018/01/26	2	50.20	0	0.00	50.40	2	613	0.33%
2018/01/24	4	50.40	4	50.30	50.30	0	666	0.00%
2018/01/23	0	0.00	1	50.00	49.90	-1	662	-0.15%
2018/01/22	2	49.55	1	49.95	49.80	1	669	0.15%
2018/01/18	1	50.00	1	49.70	49.70	0	667	0.00%
2018/01/16	11	51.15	10	51.25	50.60	1	672	0.15%
2018/01/15	0	0.00	4	49.89	50.30	-4	651	-0.61%
2018/01/12	2	49.35	0	0.00	49.35	2	646	0.31%
2018/01/11	3	49.45	0	0.00	49.20	3	646	0.46%
2018/01/10	0	0.00	6	50.87	50.00	-6	646	-0.93%
2018/01/09	4	50.05	1	50.30	49.90	3	642	0.47%
2018/01/08	4	49.99	0	0.00	50.40	4	642	0.62%
2018/01/05	0	0.00	4	50.15	50.00	-4	643	-0.62%
2018/01/03	2	50.45	5	50.82	50.40	-3	654	-0.46%