敦泰 (3545)-新光-台中券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
83.4
漲跌
▲1.8
漲幅
+2.21%
成交量
1,083張
產業
上市半導體類股
1216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

敦泰 (3545)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
2024/04/24	1	83.10	3	83.30	83.40	-2	4,179	-0.05%
2024/04/23	1	80.90	1.1	81.41	81.60	-0.1	4,215	0.00%
2024/04/22	3	80.97	3	80.70	79.60	0	4,237	0.00%
2024/04/19	7	82.18	18	82.19	81.70	-11	4,254	-0.26%
2024/04/18	6.1	84.47	8	84.56	84.50	-1.9	4,240	-0.05%
2024/04/17	5	85.06	7	85.12	85.20	-2	4,255	-0.05%
2024/04/16	7.1	84.54	19	84.18	83.80	-11.9	4,277	-0.28%
2024/04/15	4.1	87.66	7.7	87.62	87.30	-3.6	4,266	-0.08%
2024/04/12	2	89.55	0	0.00	89.30	2	4,259	0.05%
2024/04/11	4	90.10	0	0.00	89.80	4	4,268	0.09%
2024/04/10	3	92.33	9.2	92.03	92.50	-6.2	4,256	-0.15%
2024/04/09	2	90.25	4.1	90.27	90.60	-2.1	4,263	-0.05%
2024/04/08	3	90.27	2.1	90.26	90.30	0.9	4,294	0.02%
2024/04/03	13.3	91.88	9.6	91.54	91.10	3.6	4,343	0.08%
2024/04/02	7	94.59	11.2	94.64	94.10	-4.2	4,413	-0.10%
2024/04/01	4	94.50	23	94.57	94.90	-19	4,518	-0.42%
2024/03/29	10	95.23	5	95.64	94.80	5	4,548	0.11%
2024/03/28	19	94.94	7.2	94.63	94.60	11.8	4,539	0.26%
2024/03/27	63.1	95.73	44.3	95.09	95.30	18.8	4,531	0.42%
2024/03/26	48.1	95.33	25	95.76	94.70	23.1	4,513	0.51%
2024/03/25	78.6	95.39	51	95.96	95.20	27.6	4,464	0.62%
2024/03/22	39	92.02	37.2	92.75	92.70	1.8	4,389	0.04%
2024/03/21	8.1	88.79	10	89.26	90.50	-1.9	4,366	-0.04%
2024/03/20	1	90.20	2	91.25	90.20	-1	4,360	-0.02%
2024/03/19	13.1	91.77	4	91.58	91.20	9.1	4,390	0.21%
2024/03/18	4	92.53	6.7	92.16	93.00	-2.7	4,413	-0.06%
2024/03/15	3.1	90.38	6.5	90.31	90.00	-3.4	4,452	-0.08%
2024/03/14	3	91.73	7.6	91.35	90.90	-4.6	4,511	-0.10%
2024/03/13	10	95.10	13	92.61	91.90	-3	4,545	-0.07%
2024/03/12	16	94.19	17	93.28	93.20	-1	4,589	-0.02%
2024/03/11	10.2	93.79	15.5	94.03	94.20	-5.3	4,656	-0.11%
2024/03/08	11.1	94.07	10.2	93.07	92.80	0.9	4,720	0.02%
2024/03/07	16.5	96.16	20	95.04	94.50	-3.5	4,795	-0.07%
2024/03/06	12	97.13	9	96.97	96.60	3	4,979	0.06%
2024/03/05	10.1	97.90	2	98.20	98.20	8.1	5,126	0.16%
2024/03/04	9.1	99.96	6	99.53	98.80	3.1	5,534	0.06%
2024/03/01	12.3	98.86	14	99.31	99.20	-1.7	5,826	-0.03%
2024/02/29	17	97.72	9	97.76	97.50	8	5,932	0.14%
2024/02/27	11	98.86	6.2	98.30	98.50	4.8	6,012	0.08%
2024/02/26	55.5	100.21	3.2	99.31	99.20	52.3	6,141	0.85%
2024/02/23	2.1	105.00	3.2	104.47	104.00	-1	6,391	-0.02%
2024/02/22	21	104.55	42	104.20	105.50	-21	6,602	-0.32%
2024/02/21	57.5	108.38	40.1	107.25	105.00	17.4	7,258	0.24%
2024/02/20	40	108.04	48.9	108.41	108.50	-8.9	7,428	-0.12%
2024/02/19	46.4	105.75	12.1	105.25	105.50	34.3	7,523	0.46%
2024/02/16	5.5	101.82	23.6	103.29	103.00	-18.1	7,920	-0.23%
2024/02/15	8	101.18	29	100.93	101.50	-21	8,435	-0.25%
2024/02/05	27	99.84	10.1	99.57	99.20	16.9	8,495	0.20%
2024/02/02	11.4	101.55	33.1	101.48	101.50	-21.7	8,506	-0.25%
2024/02/01	15	97.63	12	97.93	96.50	3	8,497	0.04%
2024/01/31	61	101.31	36	101.60	99.10	25	8,589	0.29%
2024/01/30	6	99.58	3	99.13	99.10	3	8,697	0.03%
2024/01/29	4	99.78	4	99.33	101.00	0	8,867	0.00%
2024/01/26	6	100.70	4	101.25	99.80	2	8,900	0.02%
2024/01/25	25	101.46	13	102.42	100.50	12	8,998	0.13%
2024/01/24	29.4	104.69	30.1	104.79	102.00	-0.7	8,974	-0.01%
2024/01/23	28.1	106.22	28.2	105.54	108.00	-0.1	8,928	0.00%
2024/01/22	0	0.00	7	99.13	100.50	-7	8,854	-0.08%
2024/01/19	7.1	97.58	69	96.90	97.60	-62	8,852	-0.70%
2024/01/18	8	97.29	7.2	98.05	97.80	0.8	8,842	0.01%
2024/01/17	7	99.91	3.3	99.89	98.80	3.7	8,872	0.04%
2024/01/16	5	100.60	2.2	100.73	101.00	2.8	8,856	0.03%
2024/01/15	8	103.38	12	103.96	102.50	-4	8,851	-0.05%
2024/01/12	7.1	103.00	5	103.50	103.00	2.1	8,893	0.02%
2024/01/11	6	104.42	2	103.75	105.00	4	9,025	0.04%
2024/01/10	17	103.03	12	102.79	105.00	5	9,070	0.06%
2024/01/09	1	104.00	8	103.31	103.50	-7	9,124	-0.08%
2024/01/08	3	105.83	15.5	104.45	104.00	-12.5	9,124	-0.14%
2024/01/05	14	106.21	9	106.67	106.50	5	9,115	0.05%
2024/01/04	16.1	105.25	17	105.26	106.00	-1	9,105	-0.01%
2024/01/03	4	106.50	13	106.58	106.00	-9	9,143	-0.10%
2024/01/02	21	108.57	8.4	109.51	107.50	12.6	9,154	0.14%
2023/12/29	8	112.13	18.4	112.17	112.50	-10.3	9,151	-0.11%
2023/12/28	24.1	111.23	16	110.72	110.50	8.1	9,127	0.09%
2023/12/27	70.5	112.63	63.2	112.97	113.00	7.3	9,171	0.08%
2023/12/26	28.1	110.30	14	109.89	108.50	14.1	9,062	0.16%
2023/12/25	6	107.58	0	107.50	108.00	6	9,049	0.07%
2023/12/22	19.1	108.90	16	109.00	108.50	3.1	9,165	0.03%
2023/12/21	11.2	109.13	7.2	109.39	108.50	4	9,157	0.04%
2023/12/20	13.3	112.58	8	113.50	112.50	5.3	9,099	0.06%
2023/12/19	10.1	111.70	27.5	112.51	112.50	-17.4	9,077	-0.19%
2023/12/18	21.1	115.81	17	116.29	114.50	4.1	9,072	0.04%
2023/12/15	13.8	115.38	11	115.32	114.00	2.8	9,089	0.03%
2023/12/14	4.2	117.61	8	117.13	116.50	-3.9	9,164	-0.04%
2023/12/13	12.1	117.01	15	117.50	116.50	-2.9	9,494	-0.03%
2023/12/12	11.1	118.67	10.1	118.25	117.50	1.1	9,528	0.01%
2023/12/11	19	119.35	7.4	119.00	119.50	11.6	9,534	0.12%
2023/12/08	17.1	121.71	4.1	122.88	121.50	13	9,510	0.14%
2023/12/07	8.1	121.19	14	121.46	121.50	-5.9	9,597	-0.06%
2023/12/06	35.2	124.61	34	124.10	122.50	1.2	9,693	0.01%
2023/12/05	34.7	124.32	22.1	123.45	123.00	12.5	9,620	0.13%
2023/12/04	11.1	125.23	21.5	125.19	124.00	-10.4	9,548	-0.11%
2023/12/01	100.5	130.19	94.1	128.98	126.50	6.4	9,487	0.07%
2023/11/30	77.1	130.43	72	130.68	129.00	5	9,439	0.05%
2023/11/29	111.3	129.56	145.4	130.66	129.00	-34.1	9,273	-0.37%	大買/大賣/
2023/11/28	97.3	125.64	127.9	125.92	132.50	-30.6	8,835	-0.35%	大賣/
2023/11/27	120.1	122.28	178.5	123.13	120.50	-58.4	8,525	-0.68%	大買/大賣/
2023/11/24	32.1	125.76	47	126.10	125.00	-15	8,391	-0.18%
2023/11/22	185.4	125.11	201.3	124.14	123.50	-15.9	8,077	-0.20%	大買/大賣/
2023/11/21	51.1	119.43	83.5	119.58	120.00	-32.4	7,731	-0.42%
2023/11/20	245.6	118.32	230	118.49	118.50	15.7	7,474	0.21%	大買/大賣/
2023/11/17	101.5	108.99	147.4	109.16	114.00	-45.9	6,753	-0.68%	大買/大賣/
2023/11/16	91.2	102.08	115.3	102.31	104.00	-24.1	6,357	-0.38%	大賣/
2023/11/15	156.9	99.72	158.4	99.68	101.00	-1.5	6,083	-0.02%	大買/大賣/
2023/11/14	92.6	93.59	122.5	93.36	95.00	-29.9	5,613	-0.53%	大賣/
2023/11/13	19	86.51	17.5	86.55	87.40	1.5	5,040	0.03%
2023/11/10	13.6	86.11	25.5	86.32	86.70	-11.9	4,932	-0.24%
2023/11/09	88.9	86.35	68.2	86.25	86.20	20.7	4,887	0.42%
2023/11/08	53.7	85.85	57.1	86.00	85.20	-3.4	4,798	-0.07%
2023/11/07	78	86.08	71.6	86.41	87.80	6.5	4,648	0.14%
2023/11/06	47.2	84.81	22.7	84.58	84.60	24.5	4,454	0.55%
2023/11/03	12.3	82.02	7.1	82.29	82.30	5.3	4,269	0.12%
2023/11/02	37.3	82.97	44.5	82.77	82.50	-7.3	4,213	-0.17%
2023/11/01	34.2	81.66	41	81.56	81.90	-6.9	4,076	-0.17%
2023/10/31	30.4	81.82	26	82.07	80.60	4.4	4,025	0.11%
2023/10/30	53.1	81.63	64	81.54	81.60	-11	3,916	-0.28%
2023/10/27	18.1	77.86	25	78.70	77.60	-7	3,800	-0.18%
2023/10/26	28.4	78.91	27	80.12	78.80	1.4	3,783	0.04%
2023/10/25	45	81.25	41.5	80.77	81.10	3.5	3,776	0.09%
2023/10/24	44	79.50	42	80.09	79.20	2	3,782	0.05%
2023/10/23	24.1	79.67	27	80.18	79.40	-2.9	3,764	-0.08%
2023/10/20	27	80.69	19.3	80.68	80.70	7.7	3,753	0.21%
2023/10/19	92.1	82.05	109.4	81.81	82.00	-17.3	3,700	-0.47%	大賣/
2023/10/18	60.3	79.83	40	80.39	79.70	20.3	3,577	0.57%
2023/10/17	58.2	79.89	55.1	79.64	79.50	3.1	3,552	0.09%
2023/10/16	21	77.27	19	79.41	77.00	2	3,472	0.06%
2023/10/13	12	78.97	13.2	79.67	78.60	-1.2	3,450	-0.03%
2023/10/12	27	78.93	25	79.26	78.70	2	3,452	0.06%
2023/10/11	16.9	80.60	16.2	79.77	78.80	0.7	3,445	0.02%
2023/10/06	37.6	81.38	18	81.38	81.20	19.6	3,413	0.57%
2023/10/05	19.2	80.20	12.1	80.17	80.90	7.1	3,374	0.21%
2023/10/04	25.1	79.25	15.1	79.35	79.20	10	3,337	0.30%
2023/10/03	52	79.99	62	79.50	80.50	-10	3,340	-0.30%
2023/10/02	13	76.02	7	76.16	76.40	6	3,217	0.19%
2023/09/28	30.2	76.95	29	77.49	75.60	1.2	3,210	0.04%
2023/09/27	164	79.15	161.3	78.52	77.80	2.7	3,180	0.08%	大買/大賣/
2023/09/26	7.4	78.28	1	78.60	77.40	6.4	3,067	0.21%
2023/09/25	5	78.58	3	78.20	78.00	2	3,066	0.07%
2023/09/22	5	78.30	7.3	78.23	78.70	-2.3	3,059	-0.08%
2023/09/21	25	79.65	19.2	79.51	78.70	5.8	3,040	0.19%
2023/09/20	17	81.07	18.1	79.91	79.10	-1	2,972	-0.03%
2023/09/19	51	81.86	49	81.60	81.40	2	2,883	0.07%
2023/09/18	65.2	82.52	69	82.65	82.30	-3.8	2,756	-0.14%
2023/09/15	107	78.97	114.1	78.77	78.70	-7.1	2,391	-0.30%	大買/大賣/
2023/09/14	43.1	77.85	61.2	78.26	78.40	-18	2,341	-0.77%
2023/09/13	31	75.92	42	76.33	76.90	-11	2,285	-0.48%
2023/09/12	45	76.60	33	76.38	76.00	12	2,250	0.53%
2023/09/11	230	77.34	218.8	78.22	79.00	11.3	2,131	0.53%	大買/大賣/
2023/09/08	6.4	73.41	5.1	73.36	73.60	1.3	1,974	0.07%
2023/09/07	10	74.99	10.5	74.71	74.60	-0.5	2,002	-0.02%
2023/09/06	14	75.25	13.4	75.42	74.80	0.6	2,032	0.03%
2023/09/05	47.2	75.63	43	75.79	75.00	4.2	1,975	0.21%
2023/09/04	9	73.31	5	73.18	73.70	4	1,790	0.22%
2023/09/01	3.5	72.30	1	72.00	72.00	2.5	1,787	0.14%
2023/08/31	3	71.80	2	72.15	72.40	1	1,793	0.06%
2023/08/30	0.1	71.00	4	70.60	71.40	-3.9	1,794	-0.22%
2023/08/29	4	69.43	5	69.66	70.00	-1	1,791	-0.06%
2023/08/28	7.1	69.12	1	69.30	68.60	6.1	1,803	0.34%
2023/08/25	2	70.10	2.3	70.08	69.90	-0.3	1,855	-0.01%
2023/08/24	0	0.00	3	70.26	69.80	-3	1,872	-0.16%
2023/08/22	1	69.50	0	0.00	69.40	1	1,941	0.05%
2023/08/18	1	70.30	1	70.50	70.00	0	2,004	0.00%
2023/08/17	2	70.60	2	70.10	71.10	0	2,020	0.00%
2023/08/16	6	69.10	5	69.90	69.40	1	2,040	0.05%
2023/08/15	3.1	69.13	5	69.34	69.30	-2	2,055	-0.09%
2023/08/14	14	66.80	13	66.11	65.70	1	2,073	0.05%
2023/08/11	3	69.40	2.1	69.15	68.60	0.9	2,086	0.04%
2023/08/10	19.2	70.92	15	69.81	69.40	4.2	2,148	0.20%
2023/08/09	0	0.00	1	70.20	70.00	-1	2,130	-0.05%
2023/08/08	1.1	71.38	4	72.05	70.70	-2.9	2,125	-0.14%
2023/08/07	3	71.60	3	71.90	72.00	0	2,154	0.00%
2023/08/04	2	71.20	2	71.50	72.10	0	2,211	0.00%
2023/08/02	0.6	73.05	13	72.81	72.10	-12.4	2,278	-0.54%
2023/08/01	0	72.90	15	72.89	73.00	-15	2,412	-0.62%
2023/07/31	8	71.95	6	72.65	71.50	2	2,432	0.08%
2023/07/28	6	73.47	3	73.30	73.10	3	2,435	0.12%
2023/07/27	48.4	72.62	41	72.51	72.50	7.4	2,419	0.30%
2023/07/26	3.7	69.73	15	69.25	68.80	-11.3	2,367	-0.48%
2023/07/25	12	69.43	22.7	69.59	69.70	-10.7	2,435	-0.44%
2023/07/24	1.2	70.45	2	70.00	69.80	-0.8	2,434	-0.03%
2023/07/21	7	71.26	3	71.47	71.90	4	2,454	0.16%
2023/07/20	10	72.73	14.1	71.92	72.90	-4.1	2,510	-0.16%
2023/07/19	37	71.41	22	70.83	70.70	15	2,488	0.60%
2023/07/18	2.2	70.92	3.1	70.85	70.50	-0.9	2,520	-0.03%
2023/07/17	1	71.50	0	0.00	71.50	1	2,570	0.04%
2023/07/14	6	71.65	3.1	71.03	71.00	2.9	2,667	0.11%
2023/07/13	8.1	71.57	30.9	71.42	71.30	-22.8	2,744	-0.83%
2023/07/12	4	72.57	1	71.70	71.70	3	2,812	0.11%
2023/07/11	3.5	72.63	2.5	72.78	71.90	1	2,972	0.03%
2023/07/10	12.2	72.58	16.1	72.12	72.00	-3.9	3,122	-0.12%
2023/07/07	16.1	75.86	7	75.36	75.40	9.1	3,481	0.26%
2023/07/06	0	77.79	2	78.45	77.50	-2	3,683	-0.05%
2023/07/05	23.4	77.60	0	0.00	77.50	23.4	3,792	0.62%
2023/07/03	10.4	77.87	7	77.61	77.20	3.4	4,030	0.09%
2023/06/30	10.1	78.45	9	78.71	78.40	1.1	4,018	0.03%
2023/06/29	5	79.32	0	0.00	79.10	5	4,028	0.12%
2023/06/28	1	77.90	1	78.40	78.20	0	4,063	0.00%
2023/06/27	15	78.40	9	78.12	77.70	6	4,110	0.15%
2023/06/26	1	79.00	3.5	78.94	78.80	-2.5	4,126	-0.06%
2023/06/21	20	79.99	6	79.92	80.00	14	4,150	0.34%
2023/06/20	7.2	80.07	28	80.01	79.80	-20.8	4,207	-0.49%
2023/06/19	6	82.28	7.3	82.27	81.90	-1.3	4,287	-0.03%
2023/06/16	3.2	82.06	3	82.10	82.30	0.2	4,546	0.00%
2023/06/15	17.3	82.43	19	82.14	82.10	-1.7	4,682	-0.04%
2023/06/14	30	83.76	6	83.50	83.00	24	4,689	0.51%
2023/06/13	26	85.24	16.6	85.43	85.00	9.4	4,690	0.20%
2023/06/12	4.5	84.59	28.5	84.87	85.50	-24	4,682	-0.51%
2023/06/09	1.1	82.49	0	0.00	82.50	1.1	4,657	0.02%
2023/06/08	14.4	82.80	2	82.55	82.30	12.4	4,711	0.26%
2023/06/07	1.4	84.13	7	84.09	84.50	-5.6	4,753	-0.12%
2023/06/06	13.2	82.59	3.3	82.22	82.10	10	4,774	0.21%
2023/06/05	4	84.25	4	84.65	84.30	0	4,783	0.00%
2023/06/02	5.4	83.18	7	83.43	83.50	-1.6	4,785	-0.03%
2023/06/01	15.1	84.06	0	0.00	83.20	15.1	4,809	0.31%
2023/05/31	20.2	84.65	16.1	85.19	85.00	4.2	4,830	0.09%
2023/05/30	2.1	83.01	0.2	83.00	84.00	1.9	4,864	0.04%
2023/05/29	0.1	83.24	3	83.50	83.70	-2.9	4,962	-0.06%
2023/05/26	9.1	82.56	14	82.24	81.70	-4.9	5,002	-0.10%
2023/05/25	1	82.70	2.1	83.05	82.90	-1.1	4,997	-0.02%
2023/05/24	4	81.15	13	82.83	83.20	-9	5,067	-0.18%
2023/05/23	2	81.70	8	81.74	82.40	-6	5,182	-0.12%
2023/05/22	30	81.37	15	80.99	81.00	15	5,231	0.29%
2023/05/19	1.1	80.47	2.1	80.01	80.10	-1	5,370	-0.02%
2023/05/18	4.3	79.72	0	80.10	79.70	4.3	5,492	0.08%
2023/05/17	5	78.26	7	78.53	78.70	-2	5,465	-0.04%
2023/05/16	9.2	76.64	18.2	77.27	77.10	-9	5,439	-0.17%
2023/05/15	5	74.06	7	74.11	74.30	-2	5,379	-0.04%
2023/05/12	7	74.37	3	74.10	74.20	4	5,372	0.07%
2023/05/11	7	74.90	2	75.01	74.10	5	5,389	0.09%
2023/05/10	12.2	75.64	16	75.68	75.70	-3.8	5,416	-0.07%
2023/05/09	19.1	74.86	23.5	74.60	73.80	-4.4	5,407	-0.08%
2023/05/08	48.1	77.03	43	77.14	76.00	5.1	5,381	0.09%
2023/05/05	6	79.28	12.6	79.38	80.50	-6.6	5,271	-0.12%
2023/05/04	7.1	78.47	4.1	78.35	78.00	3	5,318	0.06%
2023/05/03	19.1	78.86	8	78.68	78.50	11.1	5,364	0.21%
2023/05/02	16.2	79.30	17.5	79.64	79.80	-1.2	5,400	-0.02%
2023/04/28	28	79.90	16	79.96	79.10	12	5,442	0.22%
2023/04/27	4	79.30	5	78.34	78.90	-1	5,371	-0.02%
2023/04/26	4	78.38	8	78.19	78.70	-4	5,359	-0.07%
2023/04/25	14	80.99	13	79.76	79.00	1	5,334	0.02%
2023/04/24	9	82.28	11	81.98	82.20	-2	5,277	-0.04%
2023/04/21	11	83.06	17	81.92	81.50	-6	5,285	-0.11%
2023/04/20	7	84.56	13	84.06	83.20	-6	5,273	-0.11%
2023/04/19	19.1	86.10	16.4	85.49	85.10	2.7	5,294	0.05%
2023/04/18	16	88.32	9	88.50	87.80	7	5,295	0.13%
2023/04/17	11	89.72	10	89.70	89.30	1	5,247	0.02%
2023/04/14	47.3	90.06	38.1	90.03	89.40	9.2	5,271	0.17%
2023/04/13	40	89.24	29.4	88.70	87.80	10.6	5,269	0.20%
2023/04/12	99.4	90.90	72.6	91.08	91.40	26.8	5,117	0.52%
2023/04/11	28.5	85.14	39	85.35	86.90	-10.5	4,723	-0.22%
2023/04/10	23	82.27	24.1	82.82	81.70	-1.1	4,506	-0.02%
2023/04/07	34	82.49	34	82.21	83.00	0	4,459	0.00%
2023/04/06	8.2	76.52	9	76.40	78.00	-0.8	4,231	-0.02%
2023/03/31	0	77.80	8.1	77.86	77.50	-8.1	4,214	-0.19%
2023/03/30	4	77.75	12	77.63	77.50	-8	4,218	-0.19%
2023/03/29	14.4	77.33	4	77.48	77.10	10.4	4,226	0.25%
2023/03/28	10	78.70	12	79.12	78.80	-2	4,247	-0.05%
2023/03/27	2.1	78.43	4	78.90	78.50	-1.9	4,226	-0.04%
2023/03/24	7	78.19	7	78.27	78.50	0	4,260	0.00%
2023/03/23	19.6	77.59	32.5	77.77	77.50	-12.9	4,255	-0.30%
2023/03/22	28.2	79.37	12	80.33	78.80	16.2	4,202	0.38%
2023/03/21	81.3	82.06	90.3	82.01	80.90	-9	4,105	-0.22%
2023/03/20	37.9	79.02	167.3	77.92	81.00	-129.5	3,858	-3.35%	大賣/鉅額交易
2023/03/17	12.1	76.28	5.1	76.26	76.00	7	3,720	0.19%
2023/03/16	5.1	74.76	12	75.02	74.60	-7	3,706	-0.19%
2023/03/15	7	75.93	7.2	77.09	74.70	-0.2	3,719	0.00%
2023/03/14	3.1	75.20	1.1	74.80	74.80	2	3,704	0.05%
2023/03/13	5	74.02	18.1	75.55	76.30	-13.1	3,722	-0.35%
2023/03/10	8.1	75.28	11.1	75.83	74.20	-3	3,704	-0.08%
2023/03/09	3.1	77.23	4	76.90	76.30	-0.9	3,732	-0.03%
2023/03/08	5	75.96	6	75.88	76.10	-1	3,713	-0.03%
2023/03/07	2	76.10	4	76.30	76.10	-2	3,711	-0.05%
2023/03/06	14.1	76.02	22	76.40	75.80	-7.9	3,708	-0.21%
2023/03/03	31.1	75.07	34	75.05	75.00	-2.9	3,693	-0.08%
2023/03/02	43.1	75.26	32	74.99	74.70	11.1	3,712	0.30%
2023/03/01	18.5	76.06	19	76.31	76.90	-0.5	3,645	-0.01%
2023/02/24	16	72.13	30	73.02	71.90	-14	3,589	-0.39%
2023/02/23	16	73.99	11	74.17	74.20	5	3,562	0.14%
2023/02/22	47.2	74.23	50.6	74.51	73.20	-3.5	3,597	-0.10%
2023/02/21	65	77.18	52.4	77.29	77.00	12.6	3,620	0.35%
2023/02/20	14	74.05	24	74.51	75.20	-10	3,691	-0.27%
2023/02/17	44.5	73.37	42	73.36	74.00	2.5	4,151	0.06%
2023/02/16	44	72.49	28	72.51	72.60	16	4,027	0.40%
2023/02/15	11	68.39	15	68.86	68.60	-4	4,068	-0.10%
2023/02/14	10.5	70.48	1	70.40	69.50	9.5	4,204	0.23%
2023/02/13	4	70.07	1	70.30	70.30	3	4,815	0.06%
2023/02/10	1	69.80	23.1	69.92	69.50	-22.1	5,014	-0.44%
2023/02/09	8	71.55	6	71.00	70.50	2	5,118	0.04%
2023/02/08	32	71.21	36	70.71	71.50	-4	5,150	-0.08%
2023/02/07	28	70.50	82.5	70.03	70.70	-54.5	5,122	-1.06%
2023/02/06	11	69.59	13	69.92	68.80	-2	5,101	-0.04%
2023/02/03	10	69.93	10	69.99	69.60	0	5,106	0.00%
2023/02/02	27.1	70.22	24.2	70.05	70.30	2.9	5,155	0.06%
2023/02/01	8.1	68.30	4	68.23	68.40	4.1	5,177	0.08%
2023/01/31	6	66.90	2	65.85	66.90	4	5,197	0.08%
2023/01/30	14	65.01	17.1	64.93	65.50	-3.1	5,194	-0.06%
2023/01/17	5	62.88	0	0.00	62.60	5	5,189	0.10%
2023/01/16	3	62.50	2	62.50	62.60	1	5,283	0.02%
2023/01/13	4	62.50	5	63.44	62.40	-1	5,404	-0.02%
2023/01/12	3	64.00	9	63.64	63.50	-6	5,475	-0.11%
2023/01/11	6	64.00	5	63.90	64.00	1	5,609	0.02%
2023/01/10	10	63.36	9	63.71	63.40	1	5,919	0.02%
2023/01/09	42	63.88	38	63.67	63.50	4	6,065	0.07%
2023/01/06	12	63.23	28	63.13	63.70	-16	6,035	-0.27%
2023/01/05	15	62.40	14	62.16	61.80	1	5,979	0.02%
2023/01/04	41	63.00	30.1	63.10	62.20	10.9	5,993	0.18%
2023/01/03	34.1	62.12	45	62.00	62.60	-10.9	5,910	-0.18%
2022/12/30	33	58.90	3	59.50	58.60	30	5,788	0.52%
2022/12/29	1	58.50	7	58.09	58.80	-6	5,809	-0.10%
2022/12/28	16	58.64	23	58.49	58.20	-7	5,845	-0.12%
2022/12/27	25	60.51	26	60.44	59.80	-1	5,866	-0.02%
2022/12/26	7	58.60	7	59.70	58.70	0	5,817	0.00%
2022/12/23	13	57.56	13	57.97	59.40	0	5,829	0.00%
2022/12/22	2	58.10	5	57.80	58.10	-3	5,827	-0.05%
2022/12/21	16	56.84	14	56.70	56.60	2	5,854	0.03%
2022/12/20	24	57.63	29	57.09	56.50	-5	5,857	-0.08%
2022/12/19	14.1	59.44	14	59.62	59.50	0.1	5,850	0.00%
2022/12/16	25.6	60.77	3	60.67	60.50	22.6	5,835	0.39%
2022/12/15	23	63.06	7	63.47	62.60	16	5,786	0.28%
2022/12/14	8	62.88	8	62.80	62.80	0	5,761	0.00%
2022/12/13	55	63.27	23	63.04	62.50	32	5,747	0.56%
2022/12/12	11	62.58	4	62.68	62.60	7	5,742	0.12%
2022/12/09	16	64.18	9	63.97	63.70	7	5,724	0.12%
2022/12/08	4	63.85	3	64.23	64.00	1	5,719	0.02%
2022/12/07	35	64.64	10	65.77	64.30	25	5,716	0.44%
2022/12/06	14.1	67.33	8	66.74	66.10	6.1	5,696	0.11%
2022/12/05	22.5	68.92	17	68.64	68.20	5.5	5,685	0.10%
2022/12/02	15.3	67.81	21	68.18	68.00	-5.7	5,654	-0.10%
2022/12/01	32.1	67.53	21.1	67.91	68.00	11.1	5,641	0.20%
2022/11/30	3	65.43	11	65.54	65.70	-8	5,581	-0.14%
2022/11/29	3	64.43	4.6	64.58	64.30	-1.6	5,610	-0.03%
2022/11/28	6	65.15	12	65.12	64.90	-6	5,614	-0.11%
2022/11/25	3.2	65.70	5	65.86	65.20	-1.8	5,617	-0.03%
2022/11/24	6.5	65.87	7	65.94	66.10	-0.5	5,615	-0.01%
2022/11/23	20.5	64.26	11	64.39	64.30	9.5	5,568	0.17%
2022/11/22	20.4	64.51	17	63.85	63.60	3.4	5,568	0.06%
2022/11/21	16	66.35	14	66.06	65.50	2	5,547	0.04%
2022/11/18	17	68.27	16	68.81	67.60	1	5,540	0.02%
2022/11/17	23	68.85	19.1	68.83	68.30	3.9	5,558	0.07%
2022/11/16	40.5	67.26	42	67.55	69.00	-1.5	5,487	-0.03%
2022/11/15	89.4	63.92	61	64.39	67.40	28.4	5,320	0.53%
2022/11/14	4.1	67.50	6	67.50	67.50	-1.9	4,863	-0.04%
2022/11/11	44.4	76.42	46	76.05	75.00	-1.6	4,998	-0.03%
2022/11/10	36	75.76	48.1	75.29	75.00	-12.1	4,862	-0.25%
2022/11/09	150.1	77.51	236.8	77.67	76.80	-86.7	4,819	-1.80%	大買/大賣/
2022/11/08	77.1	72.92	30	75.02	76.50	47.1	4,351	1.08%
2022/11/07	75	70.22	36	69.53	69.60	39	4,334	0.90%
2022/11/04	7.3	65.76	11	66.17	66.60	-3.7	4,277	-0.09%
2022/11/03	21	66.90	13	66.97	67.00	8	4,307	0.19%
2022/11/02	11	68.07	9	68.01	67.80	2	4,309	0.05%
2022/11/01	14	67.95	19	68.01	68.00	-5	4,366	-0.11%
2022/10/31	65.7	68.79	59	68.74	68.50	6.7	4,354	0.15%
2022/10/28	32	68.89	32.1	69.07	67.00	0	4,338	0.00%
2022/10/27	38.1	71.74	22	72.00	72.90	16.1	4,307	0.37%
2022/10/26	6	69.20	10	69.58	70.00	-4	4,326	-0.09%
2022/10/25	14	69.75	10	69.50	68.60	4	4,422	0.09%
2022/10/24	29	71.82	73	71.10	69.50	-44	4,469	-0.98%
2022/10/21	26	71.84	32	71.76	69.90	-6	4,596	-0.13%
2022/10/20	19	73.72	16	73.76	74.00	3	4,546	0.07%
2022/10/19	52	73.81	47.1	73.77	74.90	5	4,500	0.11%
2022/10/18	66.1	73.35	61.4	73.29	74.00	4.6	4,386	0.11%
2022/10/17	60	69.36	41	69.23	70.80	19	4,107	0.46%
2022/10/14	7	63.69	11.1	65.02	65.60	-4.1	3,981	-0.10%
2022/10/13	14.2	63.87	13	61.22	60.00	1.2	4,016	0.03%
2022/10/12	7.1	64.08	7	64.63	65.70	0.1	4,029	0.00%
2022/10/11	6	65.88	4	66.03	65.40	2	4,023	0.05%
2022/10/07	8.1	68.84	5	68.24	67.90	3.1	4,017	0.08%
2022/10/06	6	67.63	9	67.27	68.00	-3	4,013	-0.07%
2022/10/05	3.1	66.95	5.1	66.70	67.20	-2	4,016	-0.05%
2022/10/04	4	64.40	7	64.57	64.80	-3	4,013	-0.07%
2022/10/03	8	61.09	12	61.19	61.70	-4	4,018	-0.10%
2022/09/30	11	59.14	5	58.78	61.00	6	4,083	0.15%
2022/09/29	13	60.43	12	60.60	59.40	1	4,167	0.02%
2022/09/28	28.1	61.25	23	61.56	59.70	5.1	4,243	0.12%
2022/09/27	3	60.93	5	61.76	62.70	-2	4,281	-0.05%
2022/09/26	45.1	61.94	46	62.80	60.80	-0.9	4,336	-0.02%
2022/09/23	18	66.40	20	66.43	66.20	-2	4,392	-0.05%
2022/09/22	0	0.00	6.2	67.31	67.30	-6.2	4,441	-0.14%
2022/09/21	5	68.20	0	0.00	68.20	5	4,466	0.11%
2022/09/20	1	69.40	2	68.70	68.70	-1	4,489	-0.02%
2022/09/19	7	69.31	0	0.00	68.60	7	4,527	0.15%
2022/09/16	4	70.68	4	69.85	69.50	0	4,574	0.00%
2022/09/15	4	71.43	0	0.00	71.00	4	4,639	0.09%
2022/09/14	3	69.40	3	70.37	71.10	0	4,722	0.00%
2022/09/13	5	71.54	1	71.00	71.10	4	4,779	0.08%
2022/09/12	7.1	70.77	7	71.27	70.70	0.1	4,887	0.00%
2022/09/08	1	68.60	1	69.40	69.90	0	4,964	0.00%
2022/09/07	26.1	69.09	2.1	68.50	68.30	24	4,991	0.48%
2022/09/06	4	70.73	52	71.37	69.50	-48	4,993	-0.96%
2022/09/05	5	72.70	11	72.05	71.90	-6	4,984	-0.12%
2022/09/02	2	76.05	7	76.39	76.10	-5	4,963	-0.10%
2022/09/01	1	75.90	2	76.15	75.10	-1	4,958	-0.02%
2022/08/31	6.1	75.83	3	77.00	77.00	3.1	4,952	0.06%
2022/08/30	1	74.60	25	74.78	74.90	-24	4,964	-0.48%
2022/08/29	0	74.80	0	0.00	74.30	0	4,984	0.00%
2022/08/26	19	78.91	22	78.29	77.30	-3	4,987	-0.06%
2022/08/25	59	78.56	15.4	78.50	78.10	43.7	5,040	0.87%
2022/08/24	38.1	78.49	22.2	78.83	78.00	15.9	5,252	0.30%
2022/08/23	7	76.60	9	76.37	76.60	-2	5,210	-0.04%
2022/08/22	16	78.77	15	78.93	77.80	1	5,185	0.02%
2022/08/19	16	78.52	10	78.00	77.90	6	5,145	0.12%
2022/08/18	37	77.10	35.1	77.87	77.80	2	5,075	0.04%
2022/08/17	18	75.39	13.3	75.63	75.10	4.7	4,915	0.10%
2022/08/16	31.1	77.31	57	76.67	76.00	-26	4,912	-0.53%
2022/08/15	31	77.83	49.3	77.79	78.50	-18.3	4,862	-0.38%
2022/08/12	102.1	74.44	50.2	74.60	75.20	51.9	4,746	1.09%	大買/
2022/08/11	30	71.02	15	70.91	70.80	15	4,603	0.33%
2022/08/10	20	69.74	18.8	69.19	70.60	1.2	4,606	0.03%
2022/08/09	10	68.97	14.1	69.28	68.90	-4.1	4,544	-0.09%
2022/08/08	48.2	69.12	27.2	67.55	69.50	21	4,547	0.46%
2022/08/05	26.1	67.37	8	67.41	67.30	18	4,483	0.40%
2022/08/04	9.1	65.95	6.1	65.99	66.70	3.1	4,484	0.07%
2022/08/03	12.2	67.53	10	67.77	67.70	2.2	4,456	0.05%
2022/08/02	23.4	67.20	36	67.58	66.60	-12.6	4,450	-0.28%
2022/08/01	26.1	70.03	18	70.06	69.90	8.1	4,395	0.18%
2022/07/29	17.3	74.98	24	74.60	74.10	-6.8	4,285	-0.16%
2022/07/28	41.4	78.27	20	78.27	76.60	21.4	4,233	0.50%
2022/07/27	14.2	96.04	10	96.46	96.70	4.2	4,070	0.10%
2022/07/26	8.1	97.27	7.2	97.13	96.20	0.9	4,018	0.02%
2022/07/25	5.2	100.16	3	100.00	99.00	2.2	4,036	0.06%
2022/07/22	17	102.47	7.9	102.55	101.50	9.2	4,072	0.22%
2022/07/21	0.2	102.50	6	101.83	102.50	-5.8	4,139	-0.14%
2022/07/20	8	101.00	12.5	100.92	101.00	-4.5	4,284	-0.11%
2022/07/19	15	97.87	15	97.29	98.60	0	4,288	0.00%
2022/07/18	9	93.63	5.1	94.16	95.60	3.9	4,245	0.09%
2022/07/15	10.1	91.14	10.1	91.25	92.10	0	4,259	0.00%
2022/07/14	11	90.69	11.1	89.90	91.00	-0.1	4,246	0.00%
2022/07/13	7.1	89.45	12.5	89.39	89.30	-5.4	4,230	-0.13%
2022/07/12	20.1	87.02	25	87.41	86.60	-4.9	4,242	-0.12%
2022/07/11	21.1	90.40	19.1	90.40	90.00	2	4,267	0.05%
2022/07/08	21	89.98	16.3	90.53	90.60	4.7	4,246	0.11%
2022/07/07	20.3	86.33	20	86.04	87.80	0.3	4,192	0.01%
2022/07/06	16	86.86	15	86.94	86.20	1	4,143	0.02%
2022/07/05	10	85.21	13	85.78	86.50	-3	4,142	-0.07%
2022/07/04	20	84.55	20.1	84.82	83.70	-0.1	4,137	0.00%
2022/07/01	19	87.35	22	84.93	81.90	-3	4,170	-0.07%
2022/06/30	11.4	90.43	9	90.56	90.00	2.4	4,076	0.06%
2022/06/29	16	94.08	15	94.57	93.80	1	4,020	0.02%
2022/06/28	9	95.36	3	94.87	94.70	6	3,986	0.15%
2022/06/27	7.3	95.83	7	96.89	97.10	0.3	3,975	0.01%
2022/06/24	10	93.56	11.1	93.94	93.70	-1.1	3,952	-0.03%
2022/06/23	18.1	92.47	14	92.59	91.70	4	3,908	0.10%
2022/06/22	60	94.10	81.2	94.10	91.70	-21.2	3,866	-0.55%
2022/06/21	23.1	96.18	30	96.20	97.50	-6.9	3,801	-0.18%
2022/06/20	42.2	98.15	52	97.21	93.60	-9.8	3,775	-0.26%
2022/06/17	7	102.71	27.1	102.98	102.00	-20	3,668	-0.55%
2022/06/16	9	111.78	6	109.42	107.00	3	3,615	0.08%
2022/06/15	13	113.50	6	113.33	112.50	7	3,608	0.19%
2022/06/14	11	113.82	10	114.20	116.00	1	3,636	0.03%
2022/06/13	7	115.21	8.4	115.37	115.00	-1.4	3,650	-0.04%
2022/06/10	10.3	116.32	13	116.92	118.00	-2.7	3,665	-0.07%
2022/06/09	5.1	117.52	3	117.83	117.50	2.1	3,667	0.06%
2022/06/08	16	120.41	18.2	120.76	118.50	-2.1	3,680	-0.06%
2022/06/07	8.2	120.00	3	120.00	120.00	5.2	3,688	0.14%
2022/06/06	1	118.02	6	119.67	119.00	-5	3,691	-0.13%
2022/06/02	20	119.73	20.7	119.85	119.00	-0.6	3,742	-0.02%
2022/06/01	104.7	121.62	109	121.24	121.00	-4.3	3,709	-0.12%	大買/大賣/
2022/05/31	4	114.50	6	114.92	115.00	-2	3,485	-0.06%
2022/05/30	3	113.83	1	114.00	114.00	2	3,492	0.06%
2022/05/27	2.9	111.66	5	111.70	111.50	-2.1	3,558	-0.06%
2022/05/26	1	111.49	6.1	110.01	109.50	-5.1	3,583	-0.14%
2022/05/25	4	109.75	5	109.60	110.00	-1	3,758	-0.03%
2022/05/24	6	110.58	10	110.45	109.50	-4	4,117	-0.10%
2022/05/23	13	113.85	11	113.86	113.00	2	4,198	0.05%
2022/05/20	9.1	117.06	4	116.88	115.50	5.1	4,183	0.12%
2022/05/19	25.1	116.18	28.2	116.42	118.50	-3.1	4,166	-0.07%
2022/05/18	36	118.32	17.6	118.54	118.50	18.5	4,147	0.44%
2022/05/17	6	114.25	5.9	115.00	115.00	0.1	4,103	0.00%
2022/05/16	6	115.25	6	113.92	113.00	0	4,113	0.00%
2022/05/13	9	116.11	8.1	115.68	115.00	0.9	4,163	0.02%
2022/05/12	6	114.75	19.1	115.39	114.50	-13.1	4,183	-0.31%
2022/05/11	6	115.42	6.8	115.82	114.50	-0.8	4,171	-0.02%
2022/05/10	10.8	111.38	13	112.04	117.50	-2.2	4,182	-0.05%
2022/05/09	14	115.25	9	114.50	113.00	5	4,171	0.12%
2022/05/06	9.1	117.11	5	117.20	117.00	4.1	4,173	0.10%
2022/05/05	7	120.00	7	121.14	119.50	0	4,177	0.00%
2022/05/04	8	119.44	13	118.15	119.00	-5	4,159	-0.12%
2022/05/03	14	116.82	9	116.45	117.00	5	4,139	0.12%
2022/04/29	37	118.82	24.4	118.41	116.00	12.6	4,183	0.30%
2022/04/28	18.1	114.94	12	116.25	115.50	6	4,171	0.14%
2022/04/27	54.3	113.87	55.5	114.10	116.00	-1.2	4,117	-0.03%
2022/04/26	46.1	122.20	32.2	121.45	119.00	13.9	4,020	0.35%
2022/04/25	26	117.27	37.2	117.19	118.50	-11.2	3,885	-0.29%
2022/04/22	6	122.92	11	122.86	122.00	-5	3,870	-0.13%
2022/04/21	20	126.10	13	125.27	125.50	7	3,937	0.18%
2022/04/20	7	122.14	5	121.91	122.50	2	3,919	0.05%
2022/04/19	8	122.12	6	121.75	121.00	2	4,027	0.05%
2022/04/18	2.4	121.95	5	121.30	122.50	-2.6	4,064	-0.06%
2022/04/15	11.1	123.46	21.6	124.58	122.50	-10.5	4,097	-0.26%
2022/04/14	7	129.07	3	129.50	129.00	4	4,152	0.10%
2022/04/13	3.4	127.91	4	128.00	128.50	-0.6	4,267	-0.01%
2022/04/12	20.1	126.67	25	126.40	128.00	-4.9	4,364	-0.11%
2022/04/11	14.1	127.53	25.1	128.36	126.00	-11	4,512	-0.24%
2022/04/08	8.1	130.88	8	131.63	131.00	0.1	4,545	0.00%
2022/04/07	36.2	135.17	61.1	136.13	131.00	-24.9	4,502	-0.55%
2022/04/06	4	142.88	4	142.75	142.50	0	4,416	0.00%
2022/04/01	1	144.50	0.1	145.50	145.00	0.9	4,538	0.02%
2022/03/31	2.1	147.24	2	147.25	146.00	0.1	4,634	0.00%
2022/03/30	6.1	148.49	4	148.50	148.00	2.1	4,706	0.04%
2022/03/29	5	147.70	5	147.90	148.00	0	4,718	0.00%
2022/03/28	11	147.00	4	146.88	147.00	7	4,760	0.15%
2022/03/25	22	150.98	18	150.17	149.50	4	4,806	0.08%
2022/03/24	15.1	151.56	19	151.42	152.00	-3.9	4,901	-0.08%
2022/03/23	20	150.33	26.1	151.25	151.50	-6.1	4,982	-0.12%
2022/03/22	14.1	148.11	12	148.71	148.00	2	5,150	0.04%
2022/03/21	9	150.94	18	150.44	150.00	-9	5,207	-0.17%
2022/03/18	5.1	148.22	2.1	148.52	149.00	3	5,238	0.06%
2022/03/17	16	148.19	14	148.18	148.00	2	5,245	0.04%
2022/03/16	5	143.60	9	144.33	145.00	-4	5,277	-0.08%
2022/03/15	9	144.61	8	144.88	144.00	1	5,332	0.02%
2022/03/14	5.1	146.30	6	146.67	148.00	-0.9	5,398	-0.02%
2022/03/11	7.1	145.57	9.1	145.00	145.00	-2	5,615	-0.04%
2022/03/10	10	148.60	13	149.04	148.00	-3	5,715	-0.05%
2022/03/09	7.2	145.10	4	145.75	146.00	3.2	5,782	0.06%
2022/03/08	11	145.18	12.3	145.44	142.50	-1.3	5,897	-0.02%
2022/03/07	8	148.25	6	148.00	147.00	2	5,927	0.03%
2022/03/04	6	154.25	1	154.50	153.00	5	5,994	0.08%
2022/03/03	8	156.25	4.1	156.75	156.00	3.9	6,127	0.06%
2022/03/02	26.1	156.73	22	157.34	156.50	4.1	6,211	0.07%
2022/03/01	2.1	153.26	5.4	153.26	153.50	-3.3	6,202	-0.05%
2022/02/25	35.6	157.13	39	157.42	152.00	-3.4	6,280	-0.05%
2022/02/24	139.5	156.54	120.9	156.06	156.00	18.7	6,265	0.30%	大買/大賣/
2022/02/23	22.7	153.71	24.5	152.84	154.50	-1.8	6,083	-0.03%
2022/02/22	6.1	145.19	5	145.60	146.00	1.1	6,358	0.02%
2022/02/21	5	148.40	8.3	149.14	149.50	-3.3	7,504	-0.04%
2022/02/18	3.2	148.32	4	147.75	150.00	-0.8	8,235	-0.01%
2022/02/17	3.1	148.87	9	149.17	149.50	-5.9	8,303	-0.07%
2022/02/16	6.4	148.48	10	148.65	147.50	-3.6	8,404	-0.04%
2022/02/15	33.1	147.38	11	147.73	146.00	22.1	8,455	0.26%
2022/02/14	4.1	148.92	2.1	149.83	149.50	2	8,475	0.02%
2022/02/11	5.1	153.40	6	153.92	152.50	-0.9	8,516	-0.01%
2022/02/10	13	154.35	3	155.33	153.50	10	8,699	0.12%
2022/02/09	19.2	154.61	11	155.27	156.50	8.2	8,765	0.09%
2022/02/08	11.1	150.80	12.3	151.16	153.00	-1.1	8,868	-0.01%
2022/02/07	6.3	145.32	11	145.14	146.50	-4.7	8,910	-0.05%
2022/01/26	2.1	145.76	5	146.40	145.50	-3	8,992	-0.03%
2022/01/25	19.5	147.21	7.2	146.71	145.00	12.3	9,153	0.13%
2022/01/24	12	148.08	5	148.50	149.50	7	9,426	0.07%
2022/01/21	18.1	151.13	18	151.97	149.50	0.1	9,663	0.00%
2022/01/20	20	153.90	9	154.78	154.00	11	10,078	0.11%
2022/01/19	13	155.38	9	154.39	155.00	4	10,230	0.04%
2022/01/18	11	158.09	11	159.05	155.50	0	10,457	0.00%
2022/01/17	1.2	155.33	17	155.79	157.50	-15.8	10,516	-0.15%
2022/01/14	15.2	150.57	17	150.79	152.00	-1.8	10,633	-0.02%
2022/01/13	14.5	155.55	12	156.46	155.00	2.5	11,031	0.02%
2022/01/12	24.2	155.56	29.6	154.98	156.00	-5.4	11,081	-0.05%
2022/01/11	25.1	159.86	68.1	159.63	159.00	-43	11,147	-0.39%
2022/01/10	28.3	161.95	15	161.63	163.50	13.3	11,206	0.12%
2022/01/07	22.5	160.24	15	160.03	159.00	7.5	11,373	0.07%
2022/01/06	45.8	163.57	38	164.82	163.00	7.8	11,458	0.07%
2022/01/05	61.3	168.64	64.4	168.08	167.50	-3.1	11,517	-0.03%
2022/01/04	97.7	173.83	44.2	176.19	172.50	53.5	11,520	0.46%
2022/01/03	15.7	174.53	64.1	174.03	176.50	-48.4	11,503	-0.42%
2021/12/30	12.2	171.63	4	171.63	171.50	8.2	11,577	0.07%
2021/12/29	43	171.88	8	171.44	171.00	35	11,897	0.29%
2021/12/28	43.3	173.30	23	172.72	171.00	20.3	12,314	0.16%
2021/12/27	20	170.18	27.2	169.86	173.00	-7.2	12,392	-0.06%
2021/12/24	29.7	168.83	12	169.25	167.50	17.7	12,543	0.14%
2021/12/23	16.1	172.09	27	171.15	170.50	-11	12,641	-0.09%
2021/12/22	23	172.48	18	172.67	171.00	5	12,757	0.04%
2021/12/21	26.1	172.00	33	171.86	172.50	-6.9	12,817	-0.05%
2021/12/20	24	172.73	36.2	172.78	170.50	-12.2	12,865	-0.09%
2021/12/17	19.2	170.67	27.2	171.55	170.00	-7.9	12,878	-0.06%
2021/12/16	66.4	172.08	92	172.63	173.00	-25.6	12,975	-0.20%
2021/12/15	20	165.60	26.1	164.48	167.50	-6.1	12,895	-0.05%
2021/12/14	29	162.17	16.2	161.23	160.50	12.8	12,907	0.10%
2021/12/13	69.1	167.35	14	166.14	167.00	55.1	12,940	0.43%
2021/12/10	19.1	165.48	20	165.48	165.50	-0.9	13,087	-0.01%
2021/12/09	21	171.50	43.1	171.91	169.00	-22.1	13,075	-0.17%
2021/12/08	15.1	174.43	61	175.39	173.00	-45.9	13,121	-0.35%
2021/12/07	72.2	174.50	63.1	175.16	173.00	9.1	13,391	0.07%
2021/12/06	21	171.95	32.8	172.88	172.50	-11.8	13,493	-0.09%
2021/12/03	55.2	169.98	40.1	170.08	170.50	15.1	13,607	0.11%
2021/12/02	50	169.16	53.2	169.11	166.50	-3.2	13,776	-0.02%
2021/12/01	27	168.22	30	168.42	169.50	-3	14,020	-0.02%
2021/11/30	39.3	167.70	14.2	167.96	166.00	25.1	14,345	0.18%
2021/11/29	33.5	159.23	45.1	159.71	163.50	-11.7	14,557	-0.08%
2021/11/26	60.5	165.74	70.5	167.11	162.50	-9.9	14,708	-0.07%
2021/11/25	30	170.27	17.5	169.60	168.00	12.6	15,011	0.08%
2021/11/24	29	167.64	28.1	168.09	169.00	0.9	15,081	0.01%
2021/11/23	45.8	171.47	53.3	171.44	169.00	-7.5	15,233	-0.05%
2021/11/22	81.3	175.53	57.3	175.42	176.50	24	15,337	0.16%
2021/11/19	139.6	175.71	141.5	176.41	172.50	-1.9	15,709	-0.01%	大買/大賣/
2021/11/18	430.5	177.87	325.2	178.59	173.50	105.3	15,879	0.66%	大買/大賣/鉅額交易
2021/11/17	112	165.92	208.4	167.52	171.50	-96.4	15,099	-0.64%	大買/大賣/
2021/11/16	23.2	156.83	22	157.91	156.00	1.1	14,940	0.01%
2021/11/15	36.1	158.22	9.2	158.33	156.50	26.9	15,536	0.17%
2021/11/12	17.4	155.38	31	155.73	155.00	-13.6	16,770	-0.08%
2021/11/11	25.1	154.35	29.5	154.27	154.50	-4.4	16,996	-0.03%
2021/11/10	38.4	153.08	19	153.50	152.50	19.3	17,198	0.11%
2021/11/09	66.7	155.62	46.2	156.22	155.50	20.5	17,489	0.12%
2021/11/08	20.3	150.66	26.1	150.90	152.00	-5.8	17,513	-0.03%
2021/11/05	89.4	148.86	87	148.86	148.50	2.4	17,807	0.01%
2021/11/04	18.2	145.58	9.1	145.07	144.50	9.1	18,007	0.05%
2021/11/03	21.1	146.33	26.2	146.48	148.50	-5.1	18,247	-0.03%
2021/11/02	59.1	147.54	35	147.09	144.00	24.1	18,473	0.13%
2021/11/01	103.2	154.22	113.1	153.70	150.00	-9.9	18,641	-0.05%	大買/大賣/
2021/10/29	102.1	163.96	64	163.44	160.00	38.1	18,846	0.20%	大買/
2021/10/28	123.3	166.89	105.4	165.69	164.00	17.9	19,154	0.09%	大買/大賣/
2021/10/27	41	156.28	42.1	156.93	158.50	-1.1	19,858	-0.01%
2021/10/26	85.2	153.58	60.1	154.88	152.50	25.1	20,775	0.12%
2021/10/25	31	146.42	24	147.44	149.00	7	21,535	0.03%
2021/10/22	84	149.36	81	147.96	148.00	3	22,191	0.01%
2021/10/21	142.3	154.97	134.3	154.92	151.00	8.1	22,793	0.04%	大買/大賣/
2021/10/20	37.2	146.19	34	147.25	147.00	3.2	23,424	0.01%
2021/10/19	67.4	145.10	67	145.78	145.50	0.4	24,926	0.00%
2021/10/18	29	141.43	39	141.26	143.00	-10	25,500	-0.04%
2021/10/15	97.1	141.61	84	140.70	141.00	13.1	25,649	0.05%
2021/10/14	64.1	137.40	73.1	137.60	139.00	-9	25,598	-0.04%
2021/10/13	54	136.20	50.1	136.50	134.00	3.9	25,541	0.02%
2021/10/12	44	141.40	22.1	140.94	139.00	21.9	25,547	0.09%
2021/10/08	82	147.21	81.1	144.68	145.00	1	25,639	0.00%
2021/10/07	69.1	146.60	102	146.93	147.00	-32.9	25,668	-0.13%	大賣/
2021/10/06	108.1	145.78	80.8	142.94	140.00	27.2	25,703	0.11%	大買/
2021/10/05	157.9	146.76	169.5	146.10	150.50	-11.6	25,490	-0.05%	大買/大賣/
2021/10/04	88	144.19	93	143.41	139.50	-5	25,173	-0.02%
2021/10/01	83.1	150.98	75	149.59	148.50	8.1	25,123	0.03%
2021/09/30	75	153.14	65.6	154.09	155.00	9.4	25,106	0.04%
2021/09/29	43.2	156.42	37	155.31	153.50	6.2	25,212	0.02%
2021/09/28	23.1	165.40	22	165.93	162.00	1.1	25,688	0.00%
2021/09/27	25.2	168.29	25	168.28	168.00	0.1	25,883	0.00%
2021/09/24	46	164.15	52.6	164.50	164.00	-6.6	26,181	-0.03%
2021/09/23	90.1	160.23	87	160.71	161.00	3	26,339	0.01%
2021/09/22	83.1	161.19	82.1	160.83	160.50	1.1	26,604	0.00%
2021/09/17	13	166.65	24.1	167.28	169.50	-11.1	26,950	-0.04%
2021/09/16	20	167.13	34	167.10	165.50	-14	27,110	-0.05%
2021/09/15	116.4	167.80	58.4	167.51	165.00	58	27,266	0.21%	大買/
2021/09/14	14	176.64	10	177.55	176.50	4	27,647	0.01%
2021/09/13	33.4	180.14	26	178.54	175.00	7.4	28,072	0.03%
2021/09/10	82.4	184.67	66.1	184.15	179.00	16.3	28,528	0.06%
2021/09/09	225.4	178.98	244.1	178.30	179.50	-18.7	28,530	-0.07%	大買/大賣/
2021/09/08	99.1	173.02	84	171.24	169.00	15.1	28,671	0.05%
2021/09/07	74.1	176.30	68.1	176.38	176.50	6	29,141	0.02%
2021/09/06	123.5	174.89	153.6	174.45	174.50	-30.1	29,420	-0.10%	大買/大賣/
2021/09/03	134.2	184.55	145	183.93	180.50	-10.8	29,785	-0.04%	大買/大賣/
2021/09/02	133.1	191.36	87	189.50	186.00	46.1	30,498	0.15%	大買/
2021/09/01	110.4	193.69	126.1	194.75	195.50	-15.7	31,476	-0.05%	大買/大賣/
2021/08/31	268.9	194.13	250.5	193.10	191.50	18.3	32,096	0.06%	大買/大賣/
2021/08/30	119.2	190.01	101.1	189.74	189.00	18.1	32,647	0.06%	大買/大賣/
2021/08/27	121.4	189.59	123.4	190.26	190.50	-2	33,242	-0.01%	大買/大賣/
2021/08/26	79.2	191.98	99.9	191.68	190.50	-20.6	34,115	-0.06%
2021/08/25	224.3	191.84	225	191.07	193.50	-0.7	35,424	0.00%	大買/大賣/
2021/08/24	166.4	195.43	131.9	193.99	190.00	34.6	35,921	0.10%	大買/大賣/
2021/08/23	103.6	201.26	110.3	200.36	202.00	-6.8	36,217	-0.02%	大買/大賣/
2021/08/20	190.2	193.46	194	193.28	190.50	-3.8	36,492	-0.01%	大買/大賣/
2021/08/19	214.5	199.89	234.2	198.49	189.50	-19.7	36,702	-0.05%	大買/大賣/
2021/08/18	375.8	197.21	303.1	198.88	208.00	72.8	36,877	0.20%	大買/大賣/
2021/08/17	71.5	216.52	78.4	214.00	207.50	-6.9	37,064	-0.02%
2021/08/16	75.2	222.12	78.4	222.18	221.00	-3.2	37,988	-0.01%
2021/08/13	116.3	235.58	94.2	232.02	224.00	22.1	38,240	0.06%	大買/
2021/08/12	75.2	238.02	73.1	237.65	236.50	2.1	38,758	0.01%
2021/08/11	131.8	241.65	153.5	240.14	237.00	-21.7	39,687	-0.05%	大買/大賣/
2021/08/10	162.7	253.45	155.3	252.15	248.50	7.4	39,841	0.02%	大買/大賣/
2021/08/09	118.2	259.71	85.1	257.26	252.00	33.1	40,193	0.08%	大買/
2021/08/06	139.2	268.42	159.1	269.25	269.50	-19.9	41,121	-0.05%	大買/大賣/
2021/08/05	156.2	267.67	158.8	267.89	265.50	-2.6	41,868	-0.01%	大買/大賣/
2021/08/04	177.1	276.20	124.3	276.69	274.00	52.8	42,818	0.12%	大買/大賣/
2021/08/03	164.3	286.26	159	285.73	282.50	5.3	42,779	0.01%	大買/大賣/
2021/08/02	417.7	290.30	378.1	289.12	280.00	39.7	42,832	0.09%	大買/大賣/
2021/07/30	294.6	284.07	318.5	283.90	276.50	-23.9	42,231	-0.06%	大買/大賣/
2021/07/29	259.9	265.02	262.7	265.63	275.00	-2.9	41,722	-0.01%	大買/大賣/
2021/07/28	178.1	272.01	125.1	269.55	261.00	53.1	41,284	0.13%	大買/大賣/
2021/07/27	200.6	281.87	233.9	281.68	290.00	-33.3	41,322	-0.08%	大買/大賣/
2021/07/26	337.2	281.53	318.1	281.93	276.00	19.1	40,993	0.05%	大買/大賣/
2021/07/23	214	261.00	286.8	264.02	270.50	-72.8	40,197	-0.18%	大買/大賣/
2021/07/22	113.1	235.64	166.1	239.21	246.00	-53.1	39,107	-0.14%	大買/大賣/
2021/07/21	24.2	220.37	57.9	219.99	224.00	-33.7	38,837	-0.09%
2021/07/20	54	218.05	44.2	217.47	214.00	9.8	39,098	0.03%
2021/07/19	49.3	226.10	68.4	227.49	226.00	-19.2	39,414	-0.05%
2021/07/16	72	225.73	86.2	224.80	225.50	-14.2	39,721	-0.04%
2021/07/15	88.1	221.62	91	220.19	224.50	-3	40,297	-0.01%
2021/07/14	76.2	209.41	72.2	211.90	215.50	4	41,013	0.01%
2021/07/13	215.7	217.34	138.1	216.48	210.00	77.5	41,311	0.19%	大買/大賣/
2021/07/12	38.1	223.75	37.3	223.19	221.00	0.8	42,235	0.00%
2021/07/09	28.8	221.39	44.2	222.56	220.50	-15.4	43,038	-0.04%
2021/07/08	34.2	227.16	38	226.84	225.00	-3.8	43,962	-0.01%
2021/07/07	88.4	229.88	86	227.41	224.00	2.4	44,613	0.01%
2021/07/06	116.5	235.18	97.1	232.27	231.00	19.3	45,041	0.04%	大買/
2021/07/05	277.9	238.34	301.4	238.21	238.50	-23.4	45,758	-0.05%	大買/大賣/
2021/07/02	97.1	227.96	111	227.95	228.00	-14	45,754	-0.03%	大賣/
2021/07/01	146.7	227.43	135.8	226.17	222.00	10.8	45,948	0.02%	大買/大賣/
2021/06/30	184	223.85	185.7	224.57	226.00	-1.7	46,289	0.00%	大買/大賣/
2021/06/29	209.7	230.44	163.1	227.55	219.00	46.6	46,999	0.10%	大買/大賣/
2021/06/28	202.2	228.94	243.5	229.40	233.00	-41.3	46,737	-0.09%	大買/大賣/
2021/06/25	146.3	221.82	205.1	220.25	220.00	-58.8	46,470	-0.13%	大買/大賣/
2021/06/24	137.9	217.59	134	218.65	217.00	3.9	46,369	0.01%	大買/大賣/
2021/06/23	300.2	221.16	249.3	221.19	217.50	50.9	46,246	0.11%	大買/大賣/
2021/06/22	200.2	214.22	165.8	213.79	212.50	34.4	45,753	0.08%	大買/大賣/
2021/06/21	195.2	212.79	213.5	212.79	208.00	-18.4	45,360	-0.04%	大買/大賣/
2021/06/18	178.9	226.76	142.5	224.19	222.50	36.4	44,912	0.08%	大買/大賣/
2021/06/17	199.9	224.46	204.3	224.63	228.50	-4.3	44,681	-0.01%	大買/大賣/
2021/06/16	335.4	236.02	227	232.69	223.00	108.4	44,410	0.24%	大買/大賣/鉅額交易
2021/06/15	219.3	244.32	220.3	244.05	242.50	-0.9	43,982	0.00%	大買/大賣/
2021/06/11	409.6	243.97	405.1	242.09	241.00	4.5	44,896	0.01%	大買/大賣/
2021/06/10	480.6	246.75	553.9	245.15	240.00	-73.3	44,973	-0.16%	大買/大賣/
2021/06/09	553.8	238.39	517.7	239.87	248.00	36.1	44,862	0.08%	大買/大賣/
2021/06/08	424.3	240.39	532.1	239.11	230.50	-107.8	44,752	-0.24%	大買/大賣/鉅額交易
2021/06/07	369.8	231.63	318.4	232.16	238.00	51.4	44,289	0.12%	大買/大賣/
2021/06/04	399.3	228.97	401.2	229.51	226.50	-1.9	43,743	0.00%	大買/大賣/
2021/06/03	369.2	224.33	375.6	225.35	230.00	-6.3	43,243	-0.01%	大買/大賣/
2021/06/02	526.6	229.19	478.3	226.85	216.00	48.3	42,269	0.11%	大買/大賣/
2021/06/01	254.9	227.72	327.1	228.45	232.50	-72.3	40,906	-0.18%	大買/大賣/
2021/05/31	338	206.99	368.6	206.58	211.50	-30.6	39,973	-0.08%	大買/大賣/
2021/05/28	336.8	203.23	321.3	202.73	199.50	15.5	39,364	0.04%	大買/大賣/
2021/05/27	307.2	197.31	299.4	197.29	200.00	7.7	39,070	0.02%	大買/大賣/
2021/05/26	340.2	198.39	371.8	197.46	192.50	-31.7	38,520	-0.08%	大買/大賣/
2021/05/25	684.9	201.23	543.8	202.31	199.50	141.1	37,898	0.37%	大買/大賣/鉅額交易
2021/05/24	369.4	181.94	459.1	182.56	190.00	-89.6	36,643	-0.24%	大買/大賣/
2021/05/21	236.4	172.39	271.5	172.13	176.00	-35	35,838	-0.10%	大買/大賣/
2021/05/20	467.3	174.84	380	174.95	169.00	87.3	35,635	0.24%	大買/大賣/
2021/05/19	468.4	172.47	502.3	173.19	179.00	-33.9	35,152	-0.10%	大買/大賣/
2021/05/18	300	159.03	308	159.64	163.00	-8	34,334	-0.02%	大買/大賣/
2021/05/17	245.2	156.71	235.2	156.96	148.50	10	34,113	0.03%	大買/大賣/
2021/05/14	563	175.95	508	174.71	164.50	54.9	33,842	0.16%	大買/大賣/
2021/05/13	480.1	165.59	514.5	166.14	171.00	-34.4	32,760	-0.10%	大買/大賣/
2021/05/12	606.1	158.00	576.7	158.42	161.00	29.4	31,940	0.09%	大買/大賣/
2021/05/11	190.2	168.55	212.6	164.45	162.50	-22.5	30,804	-0.07%	大買/大賣/
2021/05/10	213.7	188.69	121.1	187.39	180.50	92.6	30,623	0.30%	大買/大賣/
2021/05/07	206.5	181.65	229	181.55	183.00	-22.6	30,225	-0.07%	大買/大賣/
2021/05/06	208.4	174.47	206	173.95	171.00	2.4	29,853	0.01%	大買/大賣/
2021/05/05	229.4	182.98	197	180.65	172.50	32.4	29,380	0.11%	大買/大賣/
2021/05/04	174.2	180.66	196.3	179.70	191.50	-22.1	29,111	-0.08%	大買/大賣/
2021/05/03	132.1	190.73	106.5	187.00	179.50	25.6	28,545	0.09%	大買/大賣/
2021/04/29	56	199.76	65.8	200.41	199.00	-9.8	28,395	-0.03%
2021/04/28	162.3	203.56	155.8	203.09	201.00	6.5	28,586	0.02%	大買/大賣/
2021/04/27	122.5	200.57	114	201.05	195.50	8.6	28,353	0.03%	大買/大賣/
2021/04/26	218.5	196.65	259.1	196.19	196.50	-40.6	28,220	-0.14%	大買/大賣/
2021/04/23	160.4	183.49	198.3	183.19	193.50	-37.9	28,108	-0.13%	大買/大賣/
2021/04/22	111.3	182.95	103.6	182.75	176.00	7.7	28,446	0.03%	大買/大賣/
2021/04/21	259.5	178.76	182.2	174.99	179.00	77.2	28,387	0.27%	大買/大賣/
2021/04/20	213.9	197.19	144.1	196.28	182.00	69.8	27,900	0.25%	大買/大賣/
2021/04/19	125.8	202.46	69.1	203.00	198.50	56.7	27,235	0.21%	大買/
2021/04/16	433	229.49	395.7	229.17	220.50	37.3	27,122	0.14%	大買/大賣/
2021/04/15	277.2	210.04	345.5	211.15	220.00	-68.3	26,314	-0.26%	大買/大賣/
2021/04/14	295.4	198.03	324.2	198.35	200.00	-28.9	25,679	-0.11%	大買/大賣/
2021/04/13	296.6	211.54	346.4	210.38	202.50	-49.8	24,924	-0.20%	大買/大賣/
2021/04/12	206.3	211.29	135.1	210.54	202.50	71.2	24,342	0.29%	大買/大賣/
2021/04/09	303.3	236.38	235.9	233.21	225.00	67.4	23,930	0.28%	大買/大賣/
2021/04/08	206.3	228.11	211	229.42	236.50	-4.7	23,464	-0.02%	大買/大賣/
2021/04/07	159.9	216.05	122.7	216.28	215.00	37.3	23,107	0.16%	大買/大賣/
2021/04/06	234.6	214.49	209.4	216.27	218.50	25.2	22,891	0.11%	大買/大賣/
2021/04/01	277.1	191.81	306.8	192.46	199.00	-29.8	22,675	-0.13%	大買/大賣/
2021/03/31	36	185.50	18.3	186.69	181.00	17.7	22,011	0.08%
2021/03/30	38.1	178.28	47.2	175.30	183.50	-9.1	22,479	-0.04%
2021/03/29	37.2	172.18	14	170.75	174.00	23.2	22,643	0.10%
2021/03/26	11.1	157.66	22.1	155.42	158.50	-11	23,226	-0.05%
2021/03/25	9	144.94	13	146.54	144.50	-4	23,434	-0.02%
2021/03/24	13	150.54	6	150.58	148.00	7	23,608	0.03%
2021/03/23	19.1	147.09	26.8	148.62	152.00	-7.7	23,801	-0.03%
2021/03/22	30.3	156.65	37.1	154.99	154.00	-6.9	24,108	-0.03%
2021/03/19	37.7	156.60	22.2	156.56	159.00	15.5	24,041	0.06%
2021/03/18	31.1	147.65	55.5	148.59	152.50	-24.4	23,912	-0.10%
2021/03/17	360.5	143.98	301.5	140.99	139.00	59.1	23,843	0.25%	大買/大賣/
2021/03/16	208.4	146.36	215.8	146.74	148.50	-7.4	22,616	-0.03%	大買/大賣/
2021/03/15	367.1	130.31	455.2	130.45	135.00	-88.1	21,961	-0.40%	大買/大賣/
2021/03/12	410.5	118.36	429.1	118.79	123.00	-18.6	21,016	-0.09%	大買/大賣/
2021/03/11	275	109.07	294.7	109.46	112.00	-19.7	19,953	-0.10%	大買/大賣/
2021/03/10	240	105.19	207.1	105.33	102.00	32.9	19,630	0.17%	大買/大賣/
2021/03/09	60	98.41	58.4	97.28	100.00	1.6	19,296	0.01%
2021/03/08	47.1	99.61	40	98.45	96.10	7.1	19,365	0.04%
2021/03/05	81.1	98.72	96.2	99.59	99.20	-15.1	19,397	-0.08%
2021/03/04	34.5	101.07	32	101.52	101.50	2.5	19,409	0.01%
2021/03/03	98	102.31	82	101.65	101.00	16	19,427	0.08%
2021/03/02	162.3	105.07	180	105.37	104.50	-17.7	19,354	-0.09%	大買/大賣/
2021/02/26	78.1	100.85	61	101.19	99.80	17.1	19,082	0.09%
2021/02/25	59.4	105.41	43.3	104.30	101.00	16.1	18,950	0.08%
2021/02/24	69	112.14	59.1	110.77	106.50	9.9	18,832	0.05%
2021/02/23	120.6	111.21	138.1	111.04	113.50	-17.4	18,669	-0.09%	大買/大賣/
2021/02/22	54	106.98	80.1	106.70	109.00	-26.1	18,470	-0.14%
2021/02/19	106.2	101.86	110	101.73	99.70	-3.8	18,188	-0.02%	大買/大賣/
2021/02/18	49	98.11	55.1	97.61	99.30	-6.1	17,890	-0.03%
2021/02/17	70.8	93.96	46.3	94.62	94.80	24.5	17,744	0.14%
2021/02/05	87.1	88.00	123.2	88.26	88.30	-36.1	17,606	-0.21%	大賣/
2021/02/04	46.1	84.23	37.1	83.93	83.10	9.1	17,491	0.05%
2021/02/03	60	84.04	53.1	83.89	83.60	6.9	17,453	0.04%
2021/02/02	44.1	82.24	42	82.21	81.90	2.1	17,654	0.01%
2021/02/01	31	81.93	49	82.01	81.60	-18	17,735	-0.10%
2021/01/29	44.2	87.59	54	85.72	84.00	-9.8	17,492	-0.06%
2021/01/28	25.1	90.25	30	91.89	88.40	-4.9	17,286	-0.03%
2021/01/27	25.1	91.59	13	91.91	90.80	12.1	17,175	0.07%
2021/01/26	58.7	92.58	51.6	92.10	90.80	7.2	17,215	0.04%
2021/01/25	48.2	96.37	42.5	96.74	95.60	5.7	16,996	0.03%
2021/01/22	46.4	101.04	60.5	100.55	101.00	-14.1	17,006	-0.08%
2021/01/21	102.3	97.23	107	96.71	97.90	-4.8	16,945	-0.03%	大買/大賣/
2021/01/20	53.7	104.39	15	103.61	98.60	38.7	16,813	0.23%
2021/01/19	44.1	108.08	78	107.97	109.50	-33.9	16,898	-0.20%
2021/01/18	69.6	109.41	65.1	109.38	108.50	4.5	16,782	0.03%
2021/01/15	231	109.73	199	109.66	110.50	32	16,420	0.19%	大買/大賣/
2021/01/14	197	101.95	203.1	103.72	106.00	-6.1	15,638	-0.04%	大買/大賣/
2021/01/13	62	97.01	62.2	97.00	96.60	-0.2	15,309	0.00%
2021/01/12	52	95.88	72	94.71	93.50	-20	15,066	-0.13%
2021/01/11	160	97.50	126.1	97.56	98.00	33.9	14,830	0.23%	大買/大賣/
2021/01/08	62.1	92.68	51	92.84	92.90	11.1	14,485	0.08%
2021/01/07	18	89.06	41	89.55	91.90	-23	14,161	-0.16%
2021/01/06	79	89.65	78	90.12	86.10	1	13,867	0.01%
2021/01/05	47	88.69	29	88.29	87.90	18	13,629	0.13%
2021/01/04	45	92.03	69.4	92.14	90.70	-24.4	13,423	-0.18%
2020/12/31	188	96.30	175	95.83	93.50	13	13,225	0.10%	大買/大賣/
2020/12/30	52.2	96.45	52.1	96.45	95.10	0.1	12,730	0.00%
2020/12/29	56	98.27	51.3	97.56	95.50	4.7	12,492	0.04%
2020/12/28	209.2	97.89	151	98.00	99.00	58.2	12,246	0.47%	大買/大賣/
2020/12/25	70.1	89.73	71.9	89.81	91.50	-1.8	11,791	-0.02%
2020/12/24	172	87.01	164	87.55	87.50	8	11,465	0.07%	大買/大賣/
2020/12/23	91	80.41	111.8	82.56	85.00	-20.8	10,799	-0.19%	大賣/
2020/12/22	218.1	83.72	206	83.64	77.50	12.1	10,442	0.12%	大買/大賣/
2020/12/21	39	76.36	100.4	77.62	80.80	-61.4	9,725	-0.63%
2020/12/18	96.3	72.37	87.8	73.14	73.50	8.4	9,411	0.09%
2020/12/17	76.1	70.37	93.4	71.47	72.20	-17.3	9,180	-0.19%
2020/12/16	108	69.15	106	70.06	68.40	2	8,966	0.02%	大買/大賣/
2020/12/15	57	68.67	62	67.88	67.70	-5	8,530	-0.06%
2020/12/14	56	68.89	60	68.53	68.50	-4	8,452	-0.05%
2020/12/11	74	69.20	55.2	68.44	68.70	18.9	8,405	0.22%
2020/12/10	55	69.23	75	68.34	67.50	-20	8,237	-0.24%
2020/12/09	43	67.92	52	68.76	69.90	-9	8,013	-0.11%
2020/12/08	49.2	65.60	53	66.19	66.50	-3.9	7,848	-0.05%
2020/12/07	59.6	63.83	95	63.90	65.10	-35.4	7,784	-0.45%
2020/12/04	98.1	66.93	20.3	64.79	64.80	77.8	7,756	1.00%
2020/12/03	101	67.39	114	67.36	67.40	-13	7,653	-0.17%	大買/大賣/
2020/12/02	135	68.20	142	67.47	66.50	-7	7,624	-0.09%	大買/大賣/
2020/12/01	69	66.63	66	66.18	65.70	3	7,342	0.04%
2020/11/30	43	65.10	36.7	65.43	66.60	6.3	7,166	0.09%
2020/11/27	30	62.33	21	62.49	62.50	9	6,971	0.13%
2020/11/26	56	61.70	38.9	60.65	61.90	17.1	6,865	0.25%
2020/11/25	62	60.85	69.5	59.45	59.10	-7.5	6,848	-0.11%
2020/11/24	32	60.19	49	60.66	60.90	-17	6,805	-0.25%
2020/11/23	44	60.51	48	60.37	60.10	-4	6,790	-0.06%
2020/11/20	37	58.97	66	59.82	59.80	-29	6,750	-0.43%
2020/11/19	150	58.66	150.2	58.76	58.40	-0.2	6,661	0.00%	大買/大賣/
2020/11/18	59.3	57.79	58	57.31	57.20	1.3	6,590	0.02%
2020/11/17	62	57.28	70.6	57.35	57.40	-8.6	6,694	-0.13%
2020/11/16	89.5	57.75	62	57.57	57.00	27.5	6,670	0.41%
2020/11/13	43	56.63	50.2	56.74	57.10	-7.2	6,614	-0.11%
2020/11/12	56	56.32	73.5	55.90	55.00	-17.5	6,515	-0.27%
2020/11/11	62.3	55.94	76	55.69	56.30	-13.7	6,390	-0.21%
2020/11/10	135	56.29	113.3	56.26	56.30	21.7	6,437	0.34%	大買/大賣/
2020/11/09	63.8	53.14	39.4	53.72	54.80	24.4	6,022	0.41%
2020/11/06	9	50.56	10.1	50.32	49.90	-1.1	5,797	-0.02%
2020/11/05	20	50.30	13.5	50.19	50.30	6.5	5,845	0.11%
2020/11/04	10	49.76	18.7	49.88	50.40	-8.7	5,846	-0.15%
2020/11/03	31	50.58	23	50.15	49.70	8	5,814	0.14%
2020/11/02	40	51.87	36.7	51.86	52.00	3.3	5,817	0.06%
2020/10/30	87	52.99	90.1	52.96	51.20	-3.1	5,847	-0.05%
2020/10/29	140	51.41	193.8	51.88	52.50	-53.8	5,939	-0.91%	大買/大賣/
2020/10/28	144.2	50.62	152.7	51.14	51.20	-8.5	5,850	-0.15%	大買/大賣/
2020/10/27	150.3	48.91	206.4	48.59	48.40	-56.1	5,502	-1.02%	大買/大賣/
2020/10/26	47.7	47.26	39.3	47.16	47.00	8.4	5,212	0.16%
2020/10/14	9	33.48	4.5	33.47	33.50	4.5	5,038	0.09%
2020/10/13	5	33.62	18	33.48	33.80	-13	5,092	-0.26%
2020/10/12	45	33.28	19	32.85	32.60	26	5,098	0.51%
2020/10/08	36	33.91	54	34.08	34.15	-18	5,174	-0.35%
2020/10/07	37	33.70	51	33.92	34.00	-14	5,338	-0.26%
2020/10/06	20	33.70	17	33.52	33.50	3	5,610	0.05%
2020/10/05	42	32.89	25	33.23	33.25	17	5,803	0.29%
2020/09/30	3	32.65	4	32.65	32.70	-1	5,976	-0.02%
2020/09/29	44	32.65	33	32.31	32.30	11	6,154	0.18%
2020/09/28	13	31.88	17	31.69	31.75	-4	6,419	-0.06%
2020/09/25	7	31.47	16	31.26	30.55	-9	6,892	-0.13%
2020/09/24	11	32.25	58	32.21	32.05	-47	7,514	-0.63%
2020/09/23	36	33.48	10	33.90	33.30	26	7,630	0.34%
2020/09/22	46	33.42	43	33.26	33.60	3	7,661	0.04%
2020/09/21	170	33.94	178	33.52	33.40	-8	7,659	-0.10%	大買/大賣/
2020/09/18	55	33.37	73	33.37	33.30	-18	7,707	-0.23%
2020/09/17	0	0.00	15	33.27	33.20	-15	7,920	-0.19%
2020/09/16	0	0.00	12.4	33.20	33.00	-12.4	8,187	-0.15%
2020/09/15	8	33.16	9	33.32	33.05	-1	8,308	-0.01%
2020/09/14	31	33.17	29	33.09	33.20	2	8,419	0.02%
2020/09/11	22	32.63	15	32.47	32.45	7	8,468	0.08%
2020/09/10	29	33.21	36	32.88	32.65	-7	8,504	-0.08%
2020/09/09	3	31.98	2	32.18	32.20	1	8,541	0.01%
2020/09/08	50	32.39	41	32.17	32.20	9	8,754	0.10%
2020/09/07	72	32.73	37	32.54	32.35	35	8,899	0.39%
2020/09/04	15	32.14	26	32.39	32.35	-11	9,142	-0.12%
2020/09/03	31	33.05	29	32.84	32.90	2	9,178	0.02%
2020/09/02	10	32.74	6	32.86	32.90	4	9,233	0.04%
2020/09/01	11	32.58	10	32.71	32.55	1	9,341	0.01%
2020/08/31	30	33.43	39	33.59	33.05	-9	9,520	-0.09%
2020/08/28	10	32.14	9	32.34	32.70	1	9,623	0.01%
2020/08/27	87	32.63	4	32.30	32.10	83	9,829	0.84%
2020/08/26	47	33.32	41	33.06	33.00	6	9,797	0.06%
2020/08/25	27	33.54	1	33.40	33.25	26	9,811	0.26%
2020/08/24	15	33.52	58	33.13	33.20	-43	9,816	-0.44%
2020/08/21	59	33.64	8	33.58	33.45	51	9,858	0.52%
2020/08/20	12	33.26	25	33.99	32.95	-13	9,864	-0.13%
2020/08/19	27	36.13	70	35.99	35.95	-43	9,753	-0.44%
2020/08/18	18	37.51	58	37.18	37.05	-40	9,735	-0.41%
2020/08/17	7	37.39	25	37.09	37.30	-18	9,709	-0.19%
2020/08/14	29	36.36	3	36.47	36.40	26	9,816	0.26%
2020/08/13	131	38.03	83	36.84	36.85	48	9,891	0.49%	大買/
2020/08/12	83	37.38	101	37.74	37.95	-18	9,990	-0.18%	大賣/
2020/08/11	36	36.15	39	36.33	35.85	-3	9,929	-0.03%
2020/08/10	49	37.75	50	37.23	37.00	-1	10,113	-0.01%
2020/08/07	50	37.95	45	37.76	37.90	5	10,364	0.05%
2020/08/06	136	38.15	128	38.01	37.50	8	11,129	0.07%	大買/大賣/
2020/08/05	83	38.23	41	37.93	38.45	42	11,261	0.37%
2020/08/04	36	37.22	5	37.18	36.95	31	11,444	0.27%
2020/08/03	11	36.90	15	37.09	37.00	-4	11,809	-0.03%
2020/07/31	24	37.19	42	37.32	36.85	-18	12,486	-0.14%
2020/07/30	6	36.62	27	36.73	36.70	-21	12,943	-0.16%
2020/07/29	4	35.54	8	35.57	35.75	-4	13,194	-0.03%
2020/07/28	63	36.98	45	36.21	35.55	18	13,258	0.14%
2020/07/27	37	37.05	47	36.87	36.70	-10	13,268	-0.08%
2020/07/24	120	37.88	132	37.45	36.00	-12	13,356	-0.09%	大買/大賣/
2020/07/23	40	37.69	63	37.56	38.00	-23	13,411	-0.17%
2020/07/22	9	36.42	6	36.49	36.20	3	13,559	0.02%
2020/07/21	14	36.21	25	36.20	36.20	-11	13,699	-0.08%
2020/07/20	27	35.63	16	35.79	35.85	11	13,805	0.08%
2020/07/17	29	36.09	37	35.90	35.45	-8	13,933	-0.06%
2020/07/16	41	36.55	25	36.45	36.30	16	13,969	0.11%
2020/07/15	33	37.40	58	37.30	36.85	-25	14,073	-0.18%
2020/07/14	63	37.96	53	38.15	37.60	10	14,035	0.07%
2020/07/13	128	38.14	114.7	38.24	38.35	13.3	13,921	0.10%	大買/大賣/
2020/07/10	56	37.28	68	37.39	36.50	-12	13,910	-0.09%
2020/07/09	39	37.08	22	37.30	37.20	17	13,865	0.12%
2020/07/08	51	37.67	33	37.95	37.60	18	13,782	0.13%
2020/07/07	54	36.83	66	37.02	37.05	-12	13,740	-0.09%
2020/07/06	171	38.09	134.1	38.08	38.05	36.9	13,518	0.27%	大買/大賣/
2020/07/03	105	35.92	143	35.90	36.95	-38	13,152	-0.29%	大買/大賣/
2020/07/02	12	33.58	237	33.07	33.70	-225	12,618	-1.78%	大賣/鉅額交易
2020/07/01	3	32.42	7	32.39	32.50	-4	12,526	-0.03%
2020/06/30	3	32.22	5	32.21	32.20	-2	12,521	-0.02%
2020/06/29	88	32.27	115	32.55	32.10	-27	12,586	-0.21%	大賣/
2020/06/24	120	33.79	53	33.71	33.40	67	12,549	0.53%	大買/
2020/06/23	151	34.00	169	33.77	34.10	-18	12,422	-0.14%	大買/大賣/
2020/06/22	24	32.84	47	33.11	32.65	-23	12,237	-0.19%
2020/06/19	233	33.02	42	32.85	32.75	191	12,203	1.57%	大買/鉅額交易
2020/06/18	12	32.45	208	32.60	32.40	-196	12,136	-1.62%	大賣/鉅額交易
2020/06/17	7	32.25	9	32.32	32.15	-2	12,097	-0.02%
2020/06/16	55	32.41	62	32.45	32.15	-7	12,131	-0.06%
2020/06/15	48	32.90	76	32.91	32.30	-28	12,122	-0.23%
2020/06/12	55	31.77	86	32.09	32.65	-31	12,011	-0.26%
2020/06/11	102	32.47	72	32.96	31.65	30	12,006	0.25%	大買/
2020/06/10	45	32.44	10	32.51	32.45	35	11,876	0.29%
2020/06/09	20	32.53	21	32.59	32.45	-1	12,063	-0.01%
2020/06/08	41	32.47	253	32.49	32.25	-212	12,309	-1.72%	大賣/鉅額交易
2020/06/05	328	33.00	134	32.94	32.65	194	12,621	1.54%	大買/大賣/鉅額交易
2020/06/04	199	32.34	169	32.35	32.30	30	12,878	0.23%	大買/大賣/
2020/06/03	115	32.03	59	31.93	32.20	56	12,993	0.43%	大買/
2020/06/02	80	30.74	6	31.08	30.65	74	13,175	0.56%
2020/06/01	3	30.87	4	30.93	30.80	-1	13,257	-0.01%
2020/05/29	9	30.35	8	30.36	30.35	1	13,309	0.01%
2020/05/28	33	30.46	30	30.79	30.15	3	13,487	0.02%
2020/05/27	37	31.00	17	30.86	30.80	20	13,504	0.15%
2020/05/26	28	31.09	53	31.15	30.75	-25	13,571	-0.18%
2020/05/25	5	30.87	7	30.91	30.85	-2	13,651	-0.01%
2020/05/22	39	31.59	27	31.63	31.10	12	13,957	0.09%
2020/05/21	77	32.45	75	32.48	32.30	2	13,961	0.01%
2020/05/20	54	31.77	50	31.78	32.00	4	13,923	0.03%
2020/05/19	17	31.94	39.4	31.79	31.85	-22.4	13,972	-0.16%
2020/05/18	47	30.54	63	30.34	30.00	-16	13,885	-0.12%
2020/05/15	100	31.42	92	31.42	31.20	8	14,215	0.06%
2020/05/14	74	31.12	46	31.42	31.15	28	14,552	0.19%
2020/05/13	190	30.83	150	31.17	31.60	40	14,457	0.28%	大買/大賣/
2020/05/12	182	31.90	130	31.79	32.10	52	13,689	0.38%	大買/大賣/
2020/05/11	142	32.40	41	32.08	31.95	101	13,404	0.75%	大買/鉅額交易
2020/05/08	82	35.63	88	35.74	35.50	-6	13,050	-0.05%
2020/05/07	191	36.34	114	36.24	36.50	77	12,651	0.61%	大買/大賣/
2020/05/06	132	35.12	121	35.26	35.00	11	11,977	0.09%	大買/大賣/
2020/05/05	37	33.89	87	33.92	33.70	-50	11,439	-0.44%
2020/05/04	27	32.66	52	32.54	32.85	-25	11,179	-0.22%
2020/04/30	41	31.69	33	31.90	32.20	8	11,116	0.07%
2020/04/29	38	32.20	42	32.46	32.05	-4	11,001	-0.04%
2020/04/28	110	33.11	64	32.00	31.45	46	10,887	0.42%	大買/
2020/04/27	187	33.61	187	33.49	33.15	0	10,629	0.00%	大買/大賣/
2020/04/24	50	31.79	65	31.84	32.20	-15	10,392	-0.14%
2020/04/23	98	30.77	47	30.84	30.90	51	10,362	0.49%
2020/04/22	12	29.73	14	29.73	30.15	-2	10,319	-0.02%
2020/04/21	23	30.77	27	31.04	30.15	-4	10,212	-0.04%
2020/04/20	27	32.08	22.5	31.57	31.70	4.5	10,104	0.04%
2020/04/17	22	34.51	27	33.96	33.45	-5	10,046	-0.05%
2020/04/16	13	33.69	20	33.73	34.05	-7	10,117	-0.07%
2020/04/15	31	34.25	27	33.30	33.00	4	10,158	0.04%
2020/04/14	42	33.09	40	33.09	33.40	2	9,868	0.02%
2020/04/13	12	32.08	33	31.89	31.90	-21	9,705	-0.22%
2020/04/10	34	31.83	11	31.46	31.35	23	9,633	0.24%
2020/04/09	21	30.96	33	30.93	31.40	-12	9,501	-0.13%
2020/04/08	23	30.45	27	30.72	30.75	-4	9,417	-0.04%
2020/04/07	11	29.65	19	29.77	30.00	-8	9,309	-0.09%
2020/04/06	4	28.54	12	28.39	28.40	-8	9,176	-0.09%
2020/04/01	8	28.57	5	28.32	28.10	3	9,128	0.03%
2020/03/31	6	28.86	16	28.71	28.30	-10	9,101	-0.11%
2020/03/30	42	27.61	35	27.16	28.90	7	9,008	0.08%
2020/03/27	26	27.66	12	27.59	27.10	14	8,949	0.16%
2020/03/26	28	27.56	25	27.62	27.95	3	8,942	0.03%
2020/03/25	28	27.21	34	27.02	26.70	-6	8,942	-0.07%
2020/03/24	28	26.52	19	26.44	26.30	9	8,869	0.10%
2020/03/23	3	26.03	0	0.00	25.65	3	8,837	0.03%
2020/03/20	31	26.69	27	26.64	26.65	4	8,873	0.05%
2020/03/19	8	25.49	15	25.44	25.10	-7	8,813	-0.08%
2020/03/18	52	27.50	29	27.12	27.10	23	8,750	0.26%
2020/03/17	22	26.90	26	26.87	27.25	-4	8,738	-0.05%
2020/03/16	17	27.41	21	26.72	26.30	-4	8,655	-0.05%
2020/03/13	5	26.16	34	26.33	26.65	-29	8,542	-0.34%
2020/03/12	53	30.60	45	30.28	28.95	8	8,308	0.10%
2020/03/11	120	32.84	144	32.61	32.15	-24	8,032	-0.30%	大買/大賣/
2020/03/10	107	31.72	104	31.74	31.15	3	7,669	0.04%	大買/大賣/
2020/03/09	87	31.83	64	31.40	30.50	23	7,272	0.32%
2020/03/06	89	32.73	143	32.77	33.05	-54	7,047	-0.77%	大賣/
2020/03/05	9	30.87	6	30.93	31.00	3	6,669	0.04%
2020/03/04	54	30.39	73	30.51	30.65	-19	6,657	-0.29%
2020/03/03	106	31.51	100	31.27	31.05	6	6,666	0.09%	大買/
2020/03/02	29	30.14	33	30.14	30.15	-4	6,555	-0.06%
2020/02/27	25	29.97	53	29.93	30.40	-28	6,519	-0.43%
2020/02/26	28	29.98	23	29.82	30.15	5	6,680	0.07%
2020/02/25	142	30.30	109	30.84	29.35	33	6,769	0.49%	大買/大賣/
2020/02/24	10	31.17	14	31.50	31.70	-4	6,480	-0.06%
2020/02/21	32	31.44	23	31.67	31.55	9	6,512	0.14%
2020/02/20	90	31.48	87	31.61	31.30	3	6,546	0.05%
2020/02/19	52	31.51	63	31.38	31.80	-11	6,446	-0.17%
2020/02/18	126	31.47	127	31.39	31.60	-1	6,342	-0.02%	大買/大賣/
2020/02/17	131	30.31	156	30.21	31.20	-25	6,005	-0.42%	大買/大賣/
2020/02/14	52	27.71	98	27.69	28.40	-46	5,467	-0.84%
2020/02/13	12	26.16	71	26.24	26.30	-59	5,214	-1.13%
2020/02/12	15	25.65	14	25.41	26.05	1	5,171	0.02%
2020/02/11	16	24.67	0	0.00	24.80	16	5,261	0.30%
2020/02/10	5	24.46	0	0.00	24.30	5	5,357	0.09%
2020/02/07	31	25.29	0	0.00	24.80	31	5,375	0.58%
2020/02/06	8	25.57	26	25.68	25.55	-18	5,398	-0.33%
2020/02/05	30	25.83	17	25.48	25.45	13	5,485	0.24%
2020/02/04	6	25.38	16	25.74	26.20	-10	5,467	-0.18%
2020/02/03	10	24.99	7	24.89	25.15	3	5,465	0.05%
2020/01/31	46	25.82	3	26.27	25.50	43	5,467	0.79%
2020/01/30	16	25.57	5	25.53	25.75	11	5,524	0.20%
2020/01/20	16	27.56	4	27.63	27.50	12	5,616	0.21%
2020/01/17	22	27.51	58	27.54	27.55	-36	5,571	-0.65%
2020/01/16	7	26.47	32	26.60	26.70	-25	5,429	-0.46%
2020/01/15	4	25.95	26	25.91	26.00	-22	5,297	-0.42%
2020/01/14	4	25.46	62	25.60	25.65	-58	5,214	-1.11%
2020/01/13	9	25.14	4	25.34	25.40	5	5,169	0.10%
2020/01/10	27.2	25.35	72	25.35	25.60	-44.8	5,054	-0.89%
2020/01/09	9	24.69	119	24.01	24.85	-110	4,879	-2.25%	大賣/鉅額交易
2020/01/08	1	22.70	0	0.00	22.90	1	4,753	0.02%
2020/01/07	13	22.61	6	22.75	22.65	7	4,783	0.15%
2020/01/06	19	23.03	93	23.10	22.90	-74	4,749	-1.56%
2020/01/03	21	23.82	0	0.00	23.75	21	4,703	0.45%
2020/01/02	7	24.06	16	24.10	24.00	-9	4,685	-0.19%
2019/12/31	5	23.83	0	0.00	23.80	5	4,664	0.11%
2019/12/30	3	23.85	0	0.00	23.75	3	4,636	0.06%
2019/12/27	72	23.70	29	23.68	23.70	43	4,633	0.93%
2019/12/26	0	0.00	21	23.55	23.65	-21	4,622	-0.45%
2019/12/25	11	23.50	1	23.50	23.50	10	4,604	0.22%
2019/12/24	13	23.50	5	23.56	23.40	8	4,607	0.17%
2019/12/23	49	23.48	12	23.56	23.40	37	4,582	0.81%
2019/12/20	49	24.41	7	24.36	24.15	42	4,497	0.93%
2019/12/19	6	25.01	2	24.93	25.00	4	4,424	0.09%
2019/12/18	2	24.85	3	24.70	24.75	-1	4,409	-0.02%
2019/12/17	17	24.59	1	25.10	24.40	16	4,394	0.36%
2019/12/16	5	25.02	5	25.12	24.90	0	4,326	0.00%
2019/12/13	31	25.12	8	25.25	24.70	23	4,325	0.53%
2019/12/12	36	25.13	9	25.31	25.25	27	4,300	0.63%
2019/12/11	9	25.54	1	25.50	25.25	8	4,192	0.19%
2019/12/10	5	25.86	0	0.00	26.00	5	4,130	0.12%
2019/12/09	1	25.60	2	25.60	25.60	-1	4,095	-0.02%
2019/12/06	3	25.90	17	25.64	25.50	-14	4,059	-0.34%
2019/12/05	30	26.00	1	25.75	25.75	29	4,015	0.72%
2019/12/04	72	26.33	22	26.41	26.25	50	3,948	1.27%
2019/12/03	86	26.36	40	26.25	26.50	46	3,903	1.18%
2019/12/02	6	25.81	32	25.81	25.80	-26	3,803	-0.68%
2019/11/29	18	26.34	72	26.10	26.20	-54	3,779	-1.43%
2019/11/28	44	26.24	38	26.23	26.30	6	3,710	0.16%
2019/11/27	22	25.82	32	26.06	26.10	-10	3,641	-0.27%
2019/11/26	22	25.65	23	25.71	25.70	-1	3,573	-0.03%
2019/11/25	94	25.88	84	25.91	25.80	10	3,521	0.28%
2019/11/22	49	25.37	47.5	25.44	25.50	1.5	3,237	0.05%
2019/11/21	13	24.92	5	24.96	25.00	8	3,016	0.27%
2019/11/20	16	24.60	53	24.33	24.75	-37	2,943	-1.26%
2019/11/19	32	24.69	37	24.79	23.85	-5	2,829	-0.18%
2019/11/18	6	24.77	17	24.62	24.80	-11	2,650	-0.41%
2019/11/15	40	24.08	17	24.15	24.05	23	2,588	0.89%
2019/11/14	63	24.02	47	24.00	23.55	16	2,534	0.63%
2019/11/13	29	24.81	13	24.93	24.80	16	2,443	0.65%
2019/11/12	6	24.68	35	24.39	24.95	-29	2,389	-1.21%
2019/11/11	16	24.41	18	24.73	24.15	-2	2,359	-0.08%
2019/11/08	52	25.04	45	24.78	24.90	7	2,305	0.30%
2019/11/07	22	24.59	32	24.50	25.00	-10	2,208	-0.45%
2019/11/06	13	24.16	13	24.43	24.05	0	2,100	0.00%
2019/11/05	17	23.96	36	24.17	24.00	-19	2,055	-0.92%
2019/11/04	21	24.40	29	24.46	24.00	-8	2,008	-0.40%
2019/11/01	24	24.02	19	24.04	24.10	5	1,906	0.26%
2019/10/31	15	24.03	25	23.93	23.80	-10	1,885	-0.53%
2019/10/30	20	23.98	12	23.77	23.90	8	1,832	0.44%
2019/10/29	25	23.96	208	24.31	23.40	-183	1,786	-10.24%	大賣/鉅額交易
2019/10/28	268	24.69	76	24.18	24.90	192	1,648	11.65%	大買/鉅額交易
2019/10/25	21	22.99	45	22.93	22.95	-24	1,460	-1.64%
2019/10/23	1	22.50	3	22.62	22.55	-2	1,503	-0.13%
2019/10/22	2	22.65	6	22.72	22.60	-4	1,511	-0.26%
2019/10/21	6	22.51	6	22.41	22.55	0	1,505	0.00%
2019/10/18	6	22.56	2	22.65	22.30	4	1,505	0.27%
2019/10/16	2	22.35	2	22.33	22.35	0	1,524	0.00%
2019/10/15	1	22.40	1	22.35	22.20	0	1,518	0.00%
2019/10/09	0	0.00	3	21.55	21.50	-3	1,494	-0.20%
2019/10/07	1	21.65	0	0.00	21.60	1	1,518	0.07%
2019/09/27	0	0.00	6	21.30	21.10	-6	1,573	-0.38%
2019/09/26	1	21.90	0	0.00	21.65	1	1,575	0.06%
2019/09/25	7	21.62	10	21.70	21.55	-3	1,605	-0.19%
2019/09/24	2	21.90	2	21.90	21.85	0	1,616	0.00%
2019/09/23	4	22.10	0	0.00	21.95	4	1,597	0.25%
2019/09/20	1	21.75	0	0.00	22.10	1	1,591	0.06%
2019/09/19	2	21.65	0	0.00	21.70	2	1,579	0.13%
2019/09/17	7	22.32	21	22.55	22.05	-14	1,556	-0.90%
2019/09/16	13	22.85	0	0.00	22.75	13	1,552	0.84%
2019/09/12	14	23.05	0	0.00	23.00	14	1,588	0.88%
2019/09/10	1	22.90	1	23.10	22.90	0	1,607	0.00%
2019/09/09	4	23.20	6	23.43	23.05	-2	1,618	-0.12%
2019/09/06	1	23.25	1	23.35	23.30	0	1,620	0.00%
2019/09/05	3	23.35	6	23.31	23.30	-3	1,625	-0.18%
2019/09/04	3	23.25	35	23.30	23.20	-32	1,652	-1.94%
2019/09/03	21	23.44	12	23.81	23.40	9	1,656	0.54%
2019/09/02	30	23.72	14	23.40	23.75	16	1,629	0.98%
2019/08/30	2	23.28	6	23.28	22.75	-4	1,586	-0.25%
2019/08/29	9	23.03	8	23.13	22.85	1	1,557	0.06%
2019/08/27	0	0.00	1	22.20	22.20	-1	1,558	-0.06%
2019/08/26	12	22.05	9	21.96	21.85	3	1,580	0.19%
2019/08/23	4	22.50	5	22.58	22.45	-1	1,615	-0.06%
2019/08/22	4	22.53	4	22.63	22.50	0	1,620	0.00%
2019/08/20	4	22.38	3	22.55	22.25	1	1,643	0.06%
2019/08/19	1	22.50	0	0.00	22.40	1	1,664	0.06%
2019/08/16	3	22.38	6	22.32	22.70	-3	1,727	-0.17%
2019/08/15	3	21.58	2	21.58	22.00	1	1,731	0.06%
2019/08/14	3	22.28	3	22.45	22.00	0	1,813	0.00%
2019/08/13	2	21.78	2	21.78	21.80	0	1,833	0.00%
2019/08/12	4	22.10	11	22.32	22.10	-7	1,854	-0.38%
2019/08/08	12	21.11	2	21.45	21.20	10	1,850	0.54%
2019/08/07	1	21.10	0	0.00	21.10	1	1,867	0.05%
2019/08/06	7	20.46	3	20.97	21.05	4	1,905	0.21%
2019/08/05	14	21.54	12	21.58	21.20	2	1,954	0.10%
2019/08/02	1	22.20	4	22.13	22.05	-3	1,976	-0.15%
2019/08/01	2	22.83	1	22.90	22.90	1	2,020	0.05%
2019/07/30	11	22.81	10	22.93	22.95	1	2,082	0.05%
2019/07/29	14	22.80	3	23.00	22.80	11	2,095	0.53%
2019/07/26	3	23.73	3	23.93	23.60	0	2,056	0.00%
2019/07/25	3	23.82	29	23.80	23.95	-26	2,047	-1.27%
2019/07/24	2	23.25	4	23.30	23.30	-2	2,018	-0.10%
2019/07/23	2	22.98	2	23.15	23.15	0	2,126	0.00%
2019/07/19	2	22.65	0	0.00	22.65	2	2,388	0.08%
2019/07/18	14	22.96	1	23.10	22.65	13	2,443	0.53%
2019/07/17	0	0.00	1	23.50	23.40	-1	2,570	-0.04%
2019/07/16	0	0.00	5	23.41	23.65	-5	2,784	-0.18%
2019/07/15	1	23.70	7	23.77	23.60	-6	2,821	-0.21%
2019/07/12	0	0.00	3	23.85	23.85	-3	2,868	-0.10%
2019/07/11	0	0.00	8	24.08	23.75	-8	2,904	-0.28%
2019/07/10	27	23.69	15	23.45	23.90	12	2,978	0.40%
2019/07/09	0	0.00	10	23.65	23.65	-10	2,993	-0.33%
2019/07/08	1	23.55	2	23.65	23.50	-1	3,029	-0.03%
2019/07/05	3	23.43	1	23.65	23.40	2	3,108	0.06%
2019/07/04	0	0.00	1	23.45	23.50	-1	3,328	-0.03%
2019/07/03	5	23.75	4	23.90	23.45	1	3,404	0.03%
2019/07/02	3	24.12	8	24.04	24.10	-5	3,462	-0.14%
2019/07/01	3	23.67	11	23.80	23.70	-8	3,454	-0.23%
2019/06/28	1	23.20	2	23.33	23.15	-1	3,492	-0.03%
2019/06/27	3	23.23	2	23.20	23.25	1	3,518	0.03%
2019/06/26	4	23.06	2	23.13	22.90	2	3,543	0.06%
2019/06/25	4	23.32	2	23.30	23.00	2	3,599	0.06%
2019/06/24	5	23.40	6	23.47	23.45	-1	3,665	-0.03%
2019/06/21	5	23.20	2	23.48	23.10	3	3,737	0.08%
2019/06/20	4	23.20	9	23.16	23.30	-5	3,805	-0.13%
2019/06/19	2	22.80	3	22.92	22.80	-1	4,080	-0.02%
2019/06/18	3	22.82	5	22.89	22.60	-2	4,151	-0.05%
2019/06/17	5	22.41	2	22.50	22.60	3	4,312	0.07%
2019/06/14	5	22.77	10	22.57	22.50	-5	4,553	-0.11%
2019/06/13	5	22.51	4	22.73	22.50	1	4,880	0.02%
2019/06/12	9	22.36	31	22.51	22.50	-22	4,912	-0.45%
2019/06/10	3	21.67	4	21.83	21.60	-1	4,884	-0.02%
2019/06/06	10	21.64	4	21.95	21.60	6	4,886	0.12%
2019/06/05	2	22.00	8	22.06	21.90	-6	4,892	-0.12%
2019/06/04	3	21.82	8	21.86	21.70	-5	4,887	-0.10%
2019/06/03	8	21.83	14	21.57	21.65	-6	4,882	-0.12%
2019/05/31	2	21.45	4	21.46	21.40	-2	4,881	-0.04%
2019/05/30	3	21.22	3	21.03	21.40	0	4,900	0.00%
2019/05/29	1	19.90	2	20.00	20.30	-1	4,876	-0.02%
2019/05/28	33	20.36	27	20.16	20.30	6	4,967	0.12%
2019/05/27	5	20.27	1	20.30	20.30	4	5,023	0.08%
2019/05/24	38	21.00	90	21.18	20.95	-52	5,067	-1.03%
2019/05/23	101	21.37	48	21.41	21.25	53	5,040	1.05%	大買/
2019/05/22	10	20.76	1	21.00	20.55	9	4,973	0.18%
2019/05/21	76	19.84	70	20.23	20.60	6	4,972	0.12%
2019/05/20	54	21.06	17	20.77	20.65	37	4,902	0.75%
2019/05/17	6	22.02	2	22.18	21.60	4	4,992	0.08%
2019/05/16	3	22.87	1	22.80	22.45	2	5,076	0.04%
2019/05/15	4	22.04	0	0.00	22.40	4	5,052	0.08%
2019/05/14	9	21.37	5	21.60	22.05	4	5,089	0.08%
2019/05/13	22	22.28	0	0.00	22.05	22	5,062	0.43%
2019/05/10	4	23.23	2	23.08	23.20	2	5,029	0.04%
2019/05/09	3	24.12	8	24.11	23.20	-5	5,053	-0.10%
2019/05/08	6	24.17	3	24.55	24.10	3	5,019	0.06%
2019/05/07	12	24.65	12	24.78	24.45	0	5,027	0.00%
2019/05/06	10	24.53	23	24.47	24.30	-13	5,004	-0.26%
2019/05/03	0	0.00	3	25.07	25.05	-3	4,991	-0.06%
2019/05/02	1	24.75	0	0.00	24.85	1	5,002	0.02%
2019/04/30	13	25.08	3	24.93	25.15	10	4,988	0.20%
2019/04/29	27	25.75	8	25.83	24.95	19	4,995	0.38%
2019/04/26	71	26.38	31	26.40	26.50	40	4,899	0.82%
2019/04/25	5	26.17	22	26.21	26.40	-17	4,713	-0.36%
2019/04/24	43	26.06	13	26.14	25.70	30	4,724	0.63%
2019/04/23	60	26.31	48	26.46	26.20	12	4,795	0.25%
2019/04/22	22	26.06	73	25.98	26.50	-51	4,687	-1.09%
2019/04/19	14	24.38	46	24.61	24.80	-32	4,529	-0.71%
2019/04/18	47	24.26	18	24.59	24.00	29	4,587	0.63%
2019/04/17	22	24.91	10	24.95	24.65	12	4,558	0.26%
2019/04/16	26	24.56	10	24.96	24.60	16	4,542	0.35%
2019/04/15	16	25.48	9	25.43	25.30	7	4,502	0.16%
2019/04/12	12	25.60	19	25.47	25.40	-7	4,497	-0.16%
2019/04/11	42	25.60	33	25.71	25.60	9	4,521	0.20%
2019/04/10	62	26.16	88	26.12	26.35	-26	4,474	-0.58%
2019/04/09	26	25.08	26	25.12	25.70	0	4,267	0.00%
2019/04/08	43	25.57	19	25.59	25.45	24	4,219	0.57%
2019/04/03	15	25.14	14	25.06	25.05	1	4,227	0.02%
2019/04/02	9	24.98	18	25.28	25.35	-9	4,248	-0.21%
2019/04/01	20	25.02	24	24.91	24.65	-4	4,283	-0.09%
2019/03/29	6	24.73	37	25.10	24.80	-31	4,284	-0.72%
2019/03/28	24	24.54	21	24.61	24.55	3	4,338	0.07%
2019/03/27	39	25.24	28	25.24	25.20	11	4,472	0.25%
2019/03/26	28	26.15	24	26.30	25.80	4	4,726	0.08%
2019/03/25	38	25.97	27	25.91	26.00	11	4,815	0.23%
2019/03/22	106	26.64	159	26.48	26.50	-53	4,912	-1.08%	大買/大賣/
2019/03/21	26	25.11	29	25.36	25.05	-3	4,949	-0.06%
2019/03/20	21.5	25.63	45	25.46	25.10	-23.5	4,913	-0.48%
2019/03/19	74	24.93	74	24.88	25.25	0	4,776	0.00%
2019/03/18	33	24.01	62	24.08	24.60	-29	4,557	-0.64%
2019/03/15	3	21.85	99	22.28	22.40	-96	4,322	-2.22%
2019/03/14	6	21.67	1	21.55	21.50	5	4,390	0.11%
2019/03/13	7	21.78	0	0.00	21.75	7	4,418	0.16%
2019/03/12	7	21.99	2	21.90	21.95	5	4,451	0.11%
2019/03/11	1	22.10	11	22.10	22.10	-10	4,487	-0.22%
2019/03/08	12	21.49	2	21.60	21.65	10	4,549	0.22%
2019/03/07	8	21.98	1	22.35	21.80	7	4,614	0.15%
2019/03/06	2	22.40	4	22.51	22.30	-2	4,631	-0.04%
2019/03/05	89	22.51	8	22.56	22.35	81	4,644	1.74%
2019/03/04	3	22.07	67	22.14	22.10	-64	4,609	-1.39%
2019/02/27	84	21.69	10	21.76	22.05	74	4,585	1.61%
2019/02/26	6	22.30	14	22.39	22.60	-8	4,487	-0.18%
2019/02/25	22	22.05	33	22.00	21.85	-11	4,419	-0.25%
2019/02/22	31	21.51	37	21.60	21.55	-6	4,356	-0.14%
2019/02/21	13	21.52	15	21.49	21.65	-2	4,364	-0.05%
2019/02/20	17	21.39	55	21.37	21.50	-38	4,351	-0.87%
2019/02/19	6	21.55	0	0.00	21.50	6	4,357	0.14%
2019/02/18	29	21.39	62	21.08	21.65	-33	4,349	-0.76%
2019/02/15	75	21.48	43	21.55	21.25	32	4,246	0.75%
2019/02/14	7	23.58	0	0.00	23.60	7	4,145	0.17%
2019/02/13	23	23.57	24	23.65	23.60	-1	4,144	-0.02%
2019/02/12	8	23.27	5	23.25	23.20	3	4,088	0.07%
2019/02/11	0	0.00	3	22.92	23.20	-3	4,110	-0.07%
2019/01/30	11	22.97	11	23.05	22.65	0	4,084	0.00%
2019/01/28	6	22.80	22	22.90	22.90	-16	4,025	-0.40%
2019/01/25	98	22.25	90	22.20	22.25	8	3,993	0.20%
2019/01/24	9	22.24	8	22.24	22.10	1	4,006	0.02%
2019/01/23	10	21.75	7	22.20	22.30	3	4,006	0.07%
2019/01/22	3	21.93	3	21.90	21.80	0	3,980	0.00%
2019/01/21	5	22.06	0	0.00	21.90	5	3,978	0.13%
2019/01/18	2	22.05	2	21.95	22.05	0	3,976	0.00%
2019/01/17	1	21.90	0	0.00	21.85	1	3,997	0.03%
2019/01/16	4	21.80	1	22.05	21.70	3	4,009	0.07%
2019/01/15	96	22.24	64	21.70	21.70	32	3,967	0.81%
2019/01/14	25	22.81	15	22.35	22.30	10	3,834	0.26%
2019/01/11	101	22.98	80	22.65	22.70	21	3,793	0.55%	大買/
2019/01/10	14	22.85	12	22.82	22.90	2	3,735	0.05%
2019/01/09	6	24.51	7	24.42	24.30	-1	3,626	-0.03%
2019/01/08	2	24.35	2	24.23	24.10	0	3,594	0.00%
2019/01/07	1	24.00	1	24.25	24.10	0	3,565	0.00%
2019/01/04	8	24.20	2	24.25	24.05	6	3,541	0.17%
2019/01/03	9	25.00	5	25.19	24.80	4	3,535	0.11%
2019/01/02	4	25.98	3	26.22	25.90	1	3,478	0.03%
2018/12/28	0	0.00	5	26.75	26.75	-5	3,437	-0.15%
2018/12/27	5	26.85	5	26.35	26.35	0	3,434	0.00%
2018/12/26	30	26.99	17	26.46	26.00	13	3,398	0.38%
2018/12/25	10	27.71	4	27.74	27.35	6	3,315	0.18%
2018/12/24	58	29.10	52	28.89	28.45	6	3,268	0.18%
2018/12/22	10	27.97	5	27.99	28.25	5	3,174	0.16%
2018/12/21	25	27.60	37	27.63	28.25	-12	3,155	-0.38%
2018/12/20	136	29.14	101	28.63	27.85	35	3,073	1.14%	大買/大賣/
2018/12/19	104	29.35	133	29.45	29.30	-29	2,877	-1.01%	大買/大賣/
2018/12/18	45	28.83	50	28.85	28.25	-5	2,555	-0.20%
2018/12/17	48.1	28.50	34	28.50	28.10	14.1	2,408	0.59%
2018/12/14	66	28.21	79	28.44	29.00	-13	2,227	-0.58%
2018/12/13	9	26.73	11	26.63	26.60	-2	1,878	-0.11%
2018/12/12	3	26.20	3	26.28	26.00	0	1,835	0.00%
2018/12/11	3	25.42	6	25.11	25.75	-3	1,795	-0.17%
2018/12/10	27	25.21	29	25.02	24.85	-2	1,772	-0.11%
2018/12/07	75	27.39	74	27.34	27.45	1	1,673	0.06%
2018/12/06	10	25.77	20	26.54	25.55	-10	1,568	-0.64%
2018/12/05	3	26.32	4	26.10	26.30	-1	1,527	-0.07%
2018/12/04	8	26.98	4	27.03	26.85	4	1,524	0.26%
2018/12/03	8	26.73	188	26.47	26.85	-180	1,576	-11.42%	大賣/鉅額交易
2018/11/30	3	25.28	4	25.35	25.65	-1	1,510	-0.07%
2018/11/29	7	25.13	2	25.05	24.90	5	1,470	0.34%
2018/11/28	7	25.36	4	25.20	25.25	3	1,438	0.21%
2018/11/27	0	24.30	1	24.35	24.40	-1	1,422	-0.07%
2018/11/26	51	23.45	0	0.00	23.60	51	1,433	3.56%
2018/11/23	126	23.15	0	0.00	23.20	126	1,483	8.50%	大買/鉅額交易
2018/11/22	1	24.00	0	0.00	23.45	1	1,496	0.07%
2018/11/21	1	24.30	0	0.00	24.10	1	1,510	0.07%
2018/11/20	4	24.83	3	24.50	24.50	1	1,562	0.06%
2018/11/19	1	25.15	2	25.23	24.90	-1	1,609	-0.06%
2018/11/16	0	0.00	53	25.05	24.90	-53	1,603	-3.31%
2018/11/15	0	24.90	2	25.15	25.00	-2	1,568	-0.13%
2018/11/14	0	0.00	1	24.75	25.00	-1	1,551	-0.06%
2018/11/13	1	24.05	0	0.00	24.70	1	1,551	0.06%
2018/11/12	0	0.00	2	24.45	24.55	-2	1,600	-0.12%
2018/11/09	0	0.00	3	24.00	24.00	-3	1,605	-0.19%
2018/11/08	2	24.40	0	0.00	24.15	2	1,619	0.12%
2018/11/06	1	23.25	3	23.35	23.30	-2	1,674	-0.12%
2018/11/02	1	23.40	65	23.72	23.60	-64	1,674	-3.82%
2018/11/01	0	0.00	24	23.58	23.30	-24	1,669	-1.44%
2018/10/31	2	22.85	0	0.00	22.60	2	1,644	0.12%
2018/10/30	4	22.43	0	0.00	22.50	4	1,639	0.24%
2018/10/29	40	22.40	1	22.45	22.40	39	1,639	2.38%
2018/10/26	44	22.85	5.4	23.11	22.70	38.6	1,640	2.35%
2018/10/25	4	23.28	2	23.50	23.25	2	1,618	0.12%
2018/10/24	0	0.00	4	23.09	23.35	-4	1,583	-0.25%
2018/10/23	1	22.80	1	22.65	22.45	0	1,559	0.00%
2018/10/22	0	0.00	3	22.15	22.05	-3	1,545	-0.19%
2018/10/19	0	0.00	2	21.25	21.35	-2	1,548	-0.13%
2018/10/18	2	21.03	0	0.00	21.25	2	1,550	0.13%
2018/10/15	0	0.00	6	20.88	20.85	-6	1,564	-0.38%
2018/10/12	16	19.86	5	20.11	20.40	11	1,569	0.70%
2018/10/11	3	21.20	5	21.22	21.10	-2	1,556	-0.13%
2018/10/09	10	23.50	0	0.00	23.40	10	1,529	0.65%
2018/10/08	2	23.80	2	23.90	24.00	0	1,517	0.00%
2018/10/03	2	25.08	7	24.87	24.95	-5	1,600	-0.31%
2018/09/28	0	0.00	2	25.45	25.45	-2	1,625	-0.12%
2018/09/27	0	0.00	5	24.70	24.95	-5	1,622	-0.31%
2018/09/26	0	0.00	5	24.50	24.40	-5	1,623	-0.31%
2018/09/21	20	24.80	4	25.00	24.40	16	1,710	0.94%
2018/09/14	5	25.00	5	25.30	25.25	0	1,704	0.00%
2018/09/12	1	25.05	15	24.82	24.70	-14	1,729	-0.81%
2018/09/11	0	0.00	1	25.25	25.25	-1	1,734	-0.06%
2018/09/10	5	23.41	7	24.35	24.85	-2	1,741	-0.11%
2018/09/07	9	24.13	1	25.95	24.10	8	1,735	0.46%
2018/09/05	2	27.13	3	26.90	26.75	-1	1,698	-0.06%
2018/09/03	0	0.00	2	26.55	26.55	-2	1,716	-0.12%
2018/08/31	0	0.00	1	26.45	26.80	-1	1,736	-0.06%
2018/08/30	1	26.20	8	26.35	26.70	-7	1,769	-0.40%
2018/08/29	11	26.20	4	26.05	26.35	7	1,819	0.38%
2018/08/28	11	25.80	2	26.00	25.95	9	1,816	0.50%
2018/08/27	18	25.82	39	25.91	26.10	-21	1,825	-1.15%
2018/08/24	22	25.46	24	25.50	25.30	-2	1,805	-0.11%
2018/08/23	0	0.00	2	24.60	24.60	-2	1,756	-0.11%
2018/08/21	2	24.68	0	0.00	24.60	2	1,783	0.11%
2018/08/20	1	24.25	10	24.36	24.95	-9	1,797	-0.50%
2018/08/17	9	24.68	3	24.23	24.50	6	1,787	0.34%
2018/08/16	0	0.00	1	23.35	23.45	-1	1,728	-0.06%
2018/08/15	1	23.20	9	23.24	23.20	-8	1,713	-0.47%
2018/08/14	16	22.93	10	23.00	22.90	6	1,722	0.35%
2018/08/13	9	23.32	27	23.51	23.35	-18	1,692	-1.06%
2018/08/10	2	24.78	11	24.63	24.60	-9	1,641	-0.55%
2018/08/09	0	0.00	1	25.30	25.15	-1	1,634	-0.06%
2018/08/08	8	25.23	2	25.15	25.30	6	1,654	0.36%
2018/08/07	2	24.93	0	0.00	24.90	2	1,651	0.12%
2018/08/06	1	25.10	0	0.00	25.00	1	1,660	0.06%
2018/08/03	6	25.06	6	24.88	24.85	0	1,660	0.00%
2018/08/02	0	0.00	3	24.82	24.75	-3	1,676	-0.18%
2018/07/31	10	25.10	0	0.00	25.10	10	1,693	0.59%
2018/07/30	6	25.62	4	25.40	25.25	2	1,695	0.12%
2018/07/27	2	25.95	4	25.93	25.60	-2	1,704	-0.12%
2018/07/26	0	0.00	2	25.55	25.60	-2	1,714	-0.12%
2018/07/23	0	0.00	3	25.05	25.00	-3	1,829	-0.16%
2018/07/20	5	25.45	0	0.00	25.45	5	1,867	0.27%
2018/07/18	1	25.50	1	25.45	25.40	0	1,915	0.00%
2018/07/16	1	25.30	3	25.23	25.25	-2	1,999	-0.10%
2018/07/13	3	25.27	0	0.00	25.20	3	2,043	0.15%
2018/07/12	6	24.93	3	24.82	25.05	3	2,129	0.14%
2018/07/11	2	25.78	12	25.53	25.00	-10	2,201	-0.45%
2018/07/10	5	26.20	1	26.50	26.20	4	2,179	0.18%
2018/07/09	3	26.50	0	0.00	26.40	3	2,233	0.13%
2018/07/06	3	26.32	0	0.00	26.45	3	2,310	0.13%
2018/07/05	0	0.00	2	27.00	26.70	-2	2,375	-0.08%
2018/07/04	1	27.20	1	26.95	26.90	0	2,598	0.00%
2018/07/03	7	27.60	7	27.71	27.35	0	2,807	0.00%
2018/07/02	8	27.05	7	27.33	27.15	1	2,785	0.04%
2018/06/29	2	26.65	3	26.50	26.60	-1	2,918	-0.03%
2018/06/26	2	26.30	1	26.35	26.05	1	3,214	0.03%
2018/06/25	6	27.29	10	27.08	26.70	-4	3,215	-0.12%
2018/06/22	5	27.60	1	27.65	27.55	4	3,239	0.12%
2018/06/21	0	0.00	3	28.00	28.25	-3	3,241	-0.09%
2018/06/20	3	27.52	2	27.58	27.50	1	3,260	0.03%
2018/06/19	2	27.83	2	28.33	27.90	0	3,372	0.00%
2018/06/15	0	0.00	1	29.00	28.30	-1	3,389	-0.03%
2018/06/14	2	28.48	7	28.55	28.50	-5	3,359	-0.15%
2018/06/13	10	28.58	7	28.86	28.25	3	3,333	0.09%
2018/06/12	3	28.82	0	0.00	28.80	3	3,308	0.09%
2018/06/11	15	29.38	23	29.32	29.00	-8	3,312	-0.24%
2018/06/08	16	28.97	11	28.97	29.00	5	3,360	0.15%
2018/06/07	50	28.85	6	28.74	28.70	44	3,375	1.30%
2018/06/06	6	28.58	37	28.11	28.55	-31	3,365	-0.92%
2018/06/05	8	27.17	2	27.50	27.05	6	3,392	0.18%
2018/06/04	4	27.43	1	27.30	27.25	3	3,463	0.09%
2018/06/01	2	27.30	13	27.28	27.50	-11	3,592	-0.31%
2018/05/31	1	26.30	4	26.45	26.30	-3	3,556	-0.08%
2018/05/30	5	26.35	0	0.00	26.25	5	3,556	0.14%
2018/05/29	10	26.70	0	0.00	26.65	10	3,559	0.28%
2018/05/28	5	27.03	3	26.88	26.80	2	3,554	0.06%
2018/05/25	4	27.10	6	26.95	26.95	-2	3,552	-0.06%
2018/05/23	3	26.70	0	0.00	26.70	3	3,569	0.08%
2018/05/22	9	26.98	4	27.18	27.15	5	3,583	0.14%
2018/05/21	0	0.00	83	26.68	26.70	-83	3,584	-2.32%
2018/05/18	25	26.74	20	26.83	26.65	5	3,667	0.14%
2018/05/17	1	26.75	47	26.72	26.75	-46	3,698	-1.24%
2018/05/16	1	26.55	22	26.57	26.60	-21	3,705	-0.57%
2018/05/15	0	0.00	1	26.10	26.05	-1	3,716	-0.03%
2018/05/14	1	25.95	0	0.00	25.90	1	3,817	0.03%
2018/05/11	2	26.05	0	0.00	26.00	2	3,829	0.05%
2018/05/10	12	26.03	2	26.23	26.30	10	3,829	0.26%
2018/05/09	1	26.25	0	0.00	25.85	1	3,823	0.03%
2018/05/08	0	0.00	24	26.05	26.25	-24	3,827	-0.63%
2018/05/07	11	25.87	0	0.00	25.75	11	3,827	0.29%
2018/05/04	1	25.55	2	25.75	25.80	-1	3,838	-0.03%
2018/05/03	7	26.10	5	25.80	25.80	2	3,831	0.05%
2018/05/02	1	26.15	12	26.13	26.10	-11	3,825	-0.29%
2018/04/30	15	25.93	1	25.90	25.95	14	3,820	0.37%
2018/04/27	0	0.00	5	27.75	27.00	-5	3,783	-0.13%
2018/04/26	13	28.05	8	28.40	27.40	5	3,796	0.13%
2018/04/25	22	27.70	2	27.63	28.05	20	3,770	0.53%
2018/04/24	7	27.57	2	27.63	27.55	5	3,774	0.13%
2018/04/23	3	28.60	7	28.59	28.65	-4	3,766	-0.11%
2018/04/20	30	28.74	27	28.76	28.55	3	3,777	0.08%
2018/04/19	6	28.13	10	28.07	28.05	-4	3,734	-0.11%
2018/04/18	116	28.23	18	28.04	27.75	98	3,706	2.64%	大買/
2018/04/17	40	28.74	20	28.92	28.15	20	3,643	0.55%
2018/04/16	0	0.00	1	30.70	30.35	-1	3,572	-0.03%
2018/04/13	4	30.83	3	30.83	30.80	1	3,613	0.03%
2018/04/12	8	31.04	13	30.93	30.90	-5	3,645	-0.14%
2018/04/11	20	30.84	10	30.86	30.40	10	3,870	0.26%
2018/04/10	97	32.40	38	31.98	30.90	59	3,913	1.51%
2018/04/09	46	32.85	64	32.85	32.80	-18	3,788	-0.48%
2018/04/03	11	31.75	10	31.80	31.95	1	3,589	0.03%
2018/04/02	39	32.45	27	32.22	32.15	12	3,569	0.34%
2018/03/31	8	31.88	8	31.77	31.95	0	3,438	0.00%
2018/03/30	16	32.13	26	31.84	31.85	-10	3,369	-0.30%
2018/03/29	9	30.92	2	30.70	30.55	7	3,230	0.22%
2018/03/28	2	31.25	11	31.17	31.15	-9	3,283	-0.27%
2018/03/27	9	31.79	4	31.68	31.55	5	3,359	0.15%
2018/03/26	3	31.20	11	31.11	31.60	-8	3,407	-0.23%
2018/03/23	1	30.40	10	30.84	31.20	-9	3,681	-0.24%
2018/03/22	14	31.96	40	32.08	31.60	-26	3,690	-0.70%
2018/03/21	7	31.27	33	31.01	31.30	-26	3,614	-0.72%
2018/03/20	0	30.20	0	0.00	30.40	0	3,625	0.00%
2018/03/19	26	30.53	2	30.78	30.40	24	3,652	0.66%
2018/03/16	1	30.55	1	30.80	30.55	0	3,673	0.00%
2018/03/15	1	31.00	3	30.78	31.00	-2	3,752	-0.05%
2018/03/14	5	31.28	2	30.98	30.80	3	3,789	0.08%
2018/03/13	5	31.09	2	30.85	31.30	3	3,722	0.08%
2018/03/12	4	30.95	8	30.95	30.65	-4	3,695	-0.11%
2018/03/09	14	31.24	23	30.99	31.00	-9	3,693	-0.24%
2018/03/08	7	30.16	14	30.16	30.35	-7	3,609	-0.19%
2018/03/07	24.3	29.82	31	29.35	30.10	-6.7	3,560	-0.19%
2018/03/06	1	27.60	0	0.00	27.55	1	3,476	0.03%
2018/03/05	1	27.80	0	0.00	27.60	1	3,584	0.03%
2018/03/02	1	28.40	18	28.38	28.25	-17	3,619	-0.47%
2018/02/27	6	28.26	1	28.15	28.20	5	3,700	0.14%
2018/02/26	4	28.05	0	0.00	28.15	4	3,745	0.11%
2018/02/23	5	27.75	4	27.81	27.85	1	3,757	0.03%
2018/02/22	7	27.44	3	27.28	27.45	4	3,836	0.10%
2018/02/21	10	26.19	0	0.00	26.90	10	3,983	0.25%
2018/02/12	10	25.84	1	25.85	25.50	9	3,980	0.23%
2018/02/09	2	26.20	1	26.20	27.00	1	3,929	0.03%
2018/02/08	24	27.95	32	27.87	27.85	-8	3,953	-0.20%
2018/02/07	18	28.22	5	28.15	28.20	13	4,026	0.32%
2018/02/06	10	28.03	38	27.62	27.40	-28	4,080	-0.69%
2018/02/05	1	29.65	1	29.95	30.30	0	4,101	0.00%
2018/02/02	3.2	30.58	3	30.65	30.75	0.2	4,186	0.00%
2018/02/01	1	30.50	3	30.57	30.45	-2	4,371	-0.05%
2018/01/31	16	30.25	1	30.15	30.15	15	4,403	0.34%
2018/01/30	12	30.92	12	30.80	30.70	0	4,441	0.00%
2018/01/29	4	31.00	2	31.10	30.80	2	4,457	0.04%
2018/01/26	17	30.91	2	30.90	31.00	15	4,473	0.34%
2018/01/25	15	31.17	15	31.10	30.75	0	4,571	0.00%
2018/01/24	0	0.00	5	30.90	30.95	-5	4,694	-0.11%
2018/01/23	0	0.00	3	30.73	30.60	-3	4,728	-0.06%
2018/01/22	11	31.45	9	31.64	31.20	2	4,778	0.04%
2018/01/19	0	0.00	7.4	31.23	31.20	-7.4	4,811	-0.15%
2018/01/18	1	31.15	4	31.00	31.00	-3	4,819	-0.06%
2018/01/17	0	0.00	2	30.80	30.75	-2	4,832	-0.04%
2018/01/16	19	31.32	13	31.30	31.10	6	4,842	0.12%
2018/01/15	7	30.89	12	30.79	31.25	-5	4,839	-0.10%
2018/01/12	10	30.50	2	30.58	30.35	8	4,873	0.16%
2018/01/11	15	30.61	32	30.32	30.00	-17	4,895	-0.35%
2018/01/10	10	30.96	14	30.90	30.75	-4	4,931	-0.08%
2018/01/09	34	31.06	17	31.00	30.90	17	4,960	0.34%
2018/01/08	11	31.90	3	32.02	31.60	8	4,948	0.16%
2018/01/05	113	33.83	72	33.57	33.20	41	4,898	0.84%	大買/
2018/01/04	21	32.49	13	32.01	32.70	8	4,675	0.17%
2018/01/03	5	31.83	34	31.86	31.70	-29	4,688	-0.62%
2018/01/02	6	31.17	2.1	31.29	31.25	3.9	4,624	0.08%