元大台灣50正2 (00631L)-新光-新竹券商分點個股進出

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

元大台灣50正2

(00631L)

可現股當沖

股價
232.5
漲跌
▼3.7
漲幅
-1.57%
成交量
5,054張
產業
上市
302人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元大台灣50正2 (00631L)籌碼相關－新光-新竹券商分點個股進出

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-新竹券商分點個股進出
新光-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	48.1	236.54	9.4	237.26	236.20	38.8	6,329	0.61%
2024/11/19	7.8	238.39	20	236.10	238.40	-12.2	6,318	-0.19%
2024/11/18	44.2	233.33	29.4	232.78	232.10	14.9	6,303	0.24%
2024/11/15	14.6	237.43	33.5	237.57	238.00	-18.9	6,275	-0.30%
2024/11/14	59.8	235.28	30.5	235.46	234.10	29.3	6,319	0.46%
2024/11/13	51.7	239.46	12.2	240.22	238.50	39.6	6,264	0.63%
2024/11/12	138.7	243.56	30.6	244.30	239.70	108.1	6,331	1.71%	大買/鉅額交易
2024/11/11	50.1	249.98	16	250.75	253.65	34.1	6,254	0.55%
2024/11/08	28.6	255.41	61.2	255.86	254.15	-32.6	6,267	-0.52%
2024/11/07	34.2	249.84	107.6	251.76	251.65	-73.3	6,366	-1.15%	大賣/
2024/11/06	34	245.26	55.8	247.72	246.75	-21.7	6,420	-0.34%
2024/11/05	32.5	242.07	10	242.80	243.00	22.5	6,531	0.35%
2024/11/04	10.2	239.31	70.2	239.05	241.95	-59.9	6,915	-0.87%
2024/11/01	68.2	232.38	22	233.59	236.65	46.2	7,377	0.63%
2024/10/30	43.3	240.26	19	240.33	239.05	24.3	7,500	0.32%
2024/10/29	77.6	238.52	33.1	239.44	240.00	44.5	7,549	0.59%
2024/10/28	55.7	249.70	16.2	249.80	248.35	39.5	7,413	0.53%
2024/10/25	5	248.69	30.8	249.18	250.50	-25.8	7,449	-0.35%
2024/10/24	48.8	248.18	41.2	249.16	246.90	7.6	7,499	0.10%
2024/10/23	44.3	250.65	43.1	251.12	249.70	1.2	7,587	0.02%
2024/10/22	34.9	250.42	27.2	252.10	253.50	7.7	7,613	0.10%
2024/10/21	15.9	256.54	18.6	256.94	254.20	-2.7	7,764	-0.03%
2024/10/18	48	256.29	95.4	256.48	253.90	-47.4	7,866	-0.60%
2024/10/17	39	243.30	21.1	244.29	245.10	17.9	7,807	0.23%
2024/10/16	55.6	242.51	44.8	243.90	243.50	10.8	7,820	0.14%
2024/10/15	22.2	249.36	28.2	248.58	249.40	-6	7,771	-0.08%
2024/10/14	51.2	241.13	82.1	242.66	243.05	-30.8	7,732	-0.40%
2024/10/11	12.3	241.68	40.2	241.67	241.55	-27.9	7,800	-0.36%
2024/10/09	27.5	237.14	79.5	237.85	236.00	-52	7,784	-0.67%
2024/10/08	75.1	232.60	49.7	233.93	233.90	25.4	7,766	0.33%
2024/10/07	67.6	235.54	58.4	235.73	238.20	9.2	7,799	0.12%
2024/10/04	14.6	228.81	44.1	228.80	228.10	-29.5	7,743	-0.38%
2024/10/01	59.4	229.53	54.6	230.59	230.00	4.8	7,712	0.06%
2024/09/30	59.1	233.70	60.1	231.81	228.95	-1	7,713	-0.01%
2024/09/27	45.9	242.96	61.6	243.70	241.50	-15.7	7,539	-0.21%
2024/09/26	11.2	242.63	26.7	242.90	241.80	-15.6	7,511	-0.21%
2024/09/25	24.7	238.70	39.1	238.69	239.20	-14.5	7,495	-0.19%
2024/09/24	88.8	227.94	100.6	228.91	232.25	-11.8	7,453	-0.16%
2024/09/23	3	229.01	8.4	229.02	229.20	-5.3	7,411	-0.07%
2024/09/20	20.8	228.98	21.4	229.02	226.05	-0.6	7,435	-0.01%
2024/09/19	34.6	219.95	31.6	220.33	223.35	3	7,418	0.04%
2024/09/18	66.4	217.91	36.6	218.72	216.05	29.8	7,427	0.40%
2024/09/16	6.3	219.53	14	219.42	219.60	-7.7	7,416	-0.10%
2024/09/13	28.2	217.34	18.9	218.08	218.70	9.2	7,404	0.12%
2024/09/12	40.9	215.40	57.2	216.39	216.75	-16.3	7,409	-0.22%
2024/09/11	13.6	203.72	36	204.33	202.70	-22.3	7,277	-0.31%
2024/09/10	77.4	205.03	113.6	205.45	204.15	-36.1	7,232	-0.50%	大賣/
2024/09/09	183.7	202.35	83.4	202.90	205.05	100.4	7,129	1.41%	大買/
2024/09/06	30.7	207.69	34.3	208.37	210.65	-3.6	7,004	-0.05%
2024/09/05	32.6	209.34	60.4	209.54	205.65	-27.8	6,938	-0.40%
2024/09/04	184.7	206.03	182.1	205.78	203.55	2.6	6,867	0.04%	大買/大賣/
2024/09/03	55.3	226.27	94.2	226.17	225.25	-38.9	6,589	-0.59%
2024/09/02	29.7	228.52	28	229.08	228.00	1.7	6,609	0.03%
2024/08/30	35.9	228.94	71	229.62	229.90	-35.1	6,580	-0.53%
2024/08/29	56.5	224.65	38.5	226.90	227.45	18	6,594	0.27%
2024/08/28	46.5	228.30	53.4	228.16	231.70	-7	6,535	-0.11%
2024/08/27	28.7	225.35	24	225.90	227.30	4.7	6,524	0.07%
2024/08/26	16.1	230.25	29.5	231.08	227.50	-13.4	6,540	-0.21%
2024/08/23	50	222.77	74	222.74	226.65	-24	6,492	-0.37%
2024/08/22	17.8	226.83	10.3	225.76	225.50	7.5	6,410	0.12%
2024/08/21	81.2	229.04	96.5	228.46	228.45	-15.4	6,389	-0.24%
2024/08/20	34.3	233.12	53.5	232.81	231.50	-19.2	6,350	-0.30%
2024/08/19	84.3	231.70	36	231.24	230.80	48.2	6,310	0.76%
2024/08/16	145.4	230.51	77.7	230.38	230.90	67.7	6,276	1.08%	大買/
2024/08/15	35.4	222.53	22.4	223.05	221.20	13	6,187	0.21%
2024/08/14	143.9	223.44	160.2	224.11	223.15	-16.3	6,159	-0.26%	大買/大賣/
2024/08/13	49.4	218.32	84.9	218.74	218.40	-35.5	6,018	-0.59%
2024/08/12	44.5	218.19	58.9	217.62	217.00	-14.4	5,962	-0.24%
2024/08/09	122.3	212.05	136.3	212.11	211.70	-14	5,863	-0.24%	大買/大賣/
2024/08/08	157.4	201.63	167.4	201.56	200.35	-10	5,663	-0.18%	大買/大賣/
2024/08/07	131.1	207.38	65.2	204.67	209.30	65.9	5,473	1.20%	大買/
2024/08/06	207.1	191.74	148.9	191.58	194.00	58.1	5,269	1.10%	大買/大賣/
2024/08/05	361.7	187.78	173.2	189.66	176.90	188.4	4,795	3.93%	大買/大賣/鉅額交易
2024/08/02	123.2	224.35	74.6	223.35	219.00	48.6	4,276	1.14%	大買/
2024/08/01	50.7	241.89	10	242.10	242.00	40.7	4,045	1.01%
2024/07/31	31.7	231.68	30.1	233.13	233.95	1.7	3,976	0.04%
2024/07/30	66.7	229.67	27.6	228.35	234.10	39.1	3,936	0.99%
2024/07/29	29.8	234.59	38.4	235.22	233.50	-8.6	3,849	-0.22%
2024/07/26	124.5	230.80	78	231.11	231.65	46.4	3,789	1.22%	大買/
2024/07/23	67.9	244.85	66.8	245.37	247.40	1.1	3,687	0.03%
2024/07/22	213.5	238.06	150.9	238.10	236.75	62.7	3,647	1.72%	大買/大賣/
2024/07/19	72.3	251.10	46.7	251.17	248.25	25.6	3,479	0.74%
2024/07/18	86	256.82	48.9	258.04	259.15	37.1	3,383	1.09%
2024/07/17	55	269.14	20.4	269.71	268.30	34.6	3,290	1.05%
2024/07/16	28	273.44	34	274.77	272.00	-6	3,290	-0.18%
2024/07/15	29.1	271.90	11.3	271.42	269.50	17.8	3,465	0.51%
2024/07/12	62.2	271.30	46	271.42	269.50	16.2	3,467	0.47%
2024/07/11	14.7	281.06	16.6	280.42	281.90	-1.9	3,371	-0.05%
2024/07/10	14.5	270.19	33.2	270.91	273.00	-18.7	3,466	-0.54%
2024/07/09	54.6	270.63	11	271.25	270.85	43.6	3,472	1.25%
2024/07/08	28.1	269.66	8.6	269.89	271.70	19.5	3,385	0.58%
2024/07/05	17.6	264.55	30	263.79	263.20	-12.4	3,363	-0.37%
2024/07/04	72.7	262.92	57.2	263.34	264.70	15.5	3,343	0.46%
2024/07/03	3.3	252.74	31.1	252.74	253.90	-27.8	3,328	-0.84%
2024/07/02	45.7	247.55	11.1	247.57	247.10	34.6	3,308	1.04%
2024/07/01	35.9	252.01	60.3	252.90	250.80	-24.4	3,290	-0.74%
2024/06/28	83.7	251.43	26.3	251.53	250.80	57.4	3,261	1.76%
2024/06/27	27.7	246.02	53.6	244.42	246.75	-25.8	3,228	-0.80%
2024/06/26	69.2	249.03	19.1	249.21	248.30	50.2	3,211	1.56%
2024/06/25	77.2	243.79	46.3	241.58	245.45	30.9	3,178	0.97%
2024/06/24	67.9	248.04	63.2	246.07	245.00	4.7	3,119	0.15%
2024/06/21	24.5	254.91	16.4	256.20	256.05	8.1	3,086	0.26%
2024/06/20	8.2	256.50	5.2	256.68	259.15	3	3,047	0.10%
2024/06/19	5.1	252.37	23.4	253.15	253.95	-18.3	3,053	-0.60%
2024/06/18	4.6	243.31	34.3	243.73	244.15	-29.7	3,033	-0.98%
2024/06/17	1.3	238.03	23.9	237.15	237.10	-22.6	3,035	-0.74%
2024/06/14	47.1	236.90	32.7	235.44	237.10	14.4	3,040	0.47%
2024/06/13	31.2	233.42	18.4	233.50	234.20	12.8	3,023	0.42%
2024/06/12	12.5	225.31	26.2	226.89	228.10	-13.7	3,010	-0.46%
2024/06/11	23.4	223.94	9	224.54	223.05	14.4	3,002	0.48%
2024/06/07	6.9	223.65	16.1	224.00	223.70	-9.3	2,987	-0.31%
2024/06/06	55.7	224.23	29.4	225.03	224.45	26.4	2,987	0.88%
2024/06/05	5.3	212.45	2	215.35	215.50	3.3	2,937	0.11%
2024/06/04	45.1	215.02	25	213.40	213.40	20.1	2,959	0.68%
2024/06/03	2.4	216.88	63.6	218.24	219.55	-61.2	2,942	-2.08%
2024/05/31	59	216.09	11	215.81	212.10	48	2,914	1.65%
2024/05/30	43.9	215.84	11.3	216.60	214.30	32.6	2,884	1.13%
2024/05/29	29.2	222.95	21.1	222.18	221.95	8.1	2,838	0.28%
2024/05/28	15.4	225.89	19.2	225.13	226.50	-3.8	2,799	-0.14%
2024/05/27	12.3	223.77	28.1	223.22	224.55	-15.8	2,779	-0.57%
2024/05/24	62	217.29	14.1	217.40	218.95	47.9	2,756	1.74%
2024/05/23	20.9	218.84	35	219.05	219.55	-14.1	2,740	-0.51%
2024/05/22	6.6	216.61	37	216.51	218.70	-30.5	2,739	-1.11%
2024/05/21	3.2	212.63	26.1	212.61	212.45	-22.9	2,716	-0.84%
2024/05/20	66.4	212.45	39.2	211.79	213.25	27.2	2,709	1.00%
2024/05/17	7.4	213.57	14.1	214.01	213.35	-6.7	2,679	-0.25%
2024/05/16	31.9	215.95	36.6	215.70	214.15	-4.7	2,677	-0.18%
2024/05/15	27.8	212.52	27.6	211.63	211.40	0.3	2,644	0.01%
2024/05/14	24	206.57	26.5	205.91	207.05	-2.5	2,674	-0.09%
2024/05/13	15.2	205.33	19.1	204.94	204.30	-3.9	2,685	-0.14%
2024/05/10	2.3	201.29	6.6	202.18	202.65	-4.3	2,689	-0.16%
2024/05/09	27	200.88	39.1	200.00	199.55	-12.1	2,682	-0.45%
2024/05/08	21	201.09	28	199.87	201.20	-7	2,714	-0.26%
2024/05/07	48.3	200.03	6.3	198.56	200.05	42	2,715	1.55%
2024/05/06	10.1	198.96	13.3	199.54	198.85	-3.2	2,718	-0.12%
2024/05/03	4.5	194.35	22	195.79	194.00	-17.5	2,719	-0.64%
2024/05/02	10.4	193.12	20.5	193.18	193.10	-10.1	2,712	-0.37%
2024/04/30	1.4	196.53	19.2	197.42	196.35	-17.8	2,715	-0.66%
2024/04/29	18.8	196.88	23.1	197.02	197.50	-4.4	2,727	-0.16%
2024/04/26	49.1	190.22	19.2	190.68	190.60	29.9	2,720	1.10%
2024/04/25	18.7	186.26	45	185.20	185.00	-26.3	2,764	-0.95%
2024/04/24	54.7	188.87	7	188.26	190.95	47.7	2,755	1.73%
2024/04/23	23.5	181.72	5	182.23	181.70	18.5	2,784	0.66%
2024/04/22	16.5	179.12	16	179.66	178.45	0.5	2,808	0.02%
2024/04/19	140.1	179.83	36	177.86	179.00	104.1	2,767	3.76%	大買/鉅額交易
2024/04/18	11.4	190.09	16.1	191.63	194.35	-4.8	2,570	-0.19%
2024/04/17	11.2	190.62	14.1	190.45	192.10	-2.9	2,560	-0.11%
2024/04/16	59.4	189.22	36.9	191.07	187.50	22.5	2,556	0.88%
2024/04/15	34.8	199.68	43.1	200.34	199.15	-8.3	2,437	-0.34%
2024/04/12	5.3	204.09	2	203.78	204.05	3.3	2,423	0.13%
2024/04/11	11.2	203.19	4.3	202.33	203.80	6.9	2,422	0.29%
2024/04/10	9.2	205.80	7	205.80	205.65	2.2	2,415	0.09%
2024/04/09	0.2	202.55	10.4	203.56	206.30	-10.2	2,490	-0.41%
2024/04/08	76.4	198.76	52.3	197.70	198.30	24.1	2,466	0.98%
2024/04/03	58.3	196.14	96.2	196.52	196.55	-37.9	2,470	-1.54%
2024/04/02	57	199.12	67	197.58	199.20	-10	2,441	-0.41%
2024/04/01	103.4	195.35	68.3	196.12	194.55	35	2,481	1.41%	大買/
2024/03/29	1.3	193.71	8.2	194.26	194.70	-7	2,491	-0.28%
2024/03/28	58.1	193.24	93.6	192.56	193.45	-35.5	2,490	-1.43%
2024/03/27	22	193.31	24.3	194.00	194.35	-2.3	2,479	-0.09%
2024/03/26	59.2	195.25	14.3	193.49	193.00	44.9	2,501	1.80%
2024/03/25	3.1	193.89	40	194.63	194.15	-36.9	2,480	-1.49%
2024/03/22	33.1	192.77	26.7	193.34	193.60	6.5	2,524	0.26%
2024/03/21	49	190.59	23.2	191.79	194.10	25.8	2,494	1.04%
2024/03/20	6.5	186.62	7.6	187.18	186.05	-1.1	2,489	-0.04%
2024/03/19	49.4	186.70	41	186.59	187.55	8.4	2,525	0.33%
2024/03/18	51.1	187.86	49.5	185.89	188.10	1.6	2,512	0.06%
2024/03/15	66.7	185.98	85	185.98	185.35	-18.3	2,526	-0.73%
2024/03/14	53.1	188.24	60	188.68	188.40	-6.9	2,504	-0.28%
2024/03/13	65.3	189.11	50.1	189.28	188.65	15.2	2,519	0.60%
2024/03/12	24.1	186.86	23.2	187.76	188.80	0.9	2,520	0.04%
2024/03/11	65	185.54	20.3	185.13	184.80	44.7	2,524	1.77%
2024/03/08	43.5	187.96	70.6	188.29	186.10	-27.1	2,537	-1.07%
2024/03/07	25	184.04	31.1	184.09	184.20	-6.1	2,513	-0.24%
2024/03/06	12.5	177.59	5.3	179.05	180.10	7.2	2,515	0.29%
2024/03/05	16.3	177.92	5	178.17	178.10	11.3	2,519	0.45%
2024/03/04	10.7	175.44	13.3	175.86	176.35	-2.7	2,536	-0.11%
2024/03/01	1.2	169.87	0	0.00	169.85	1.2	2,539	0.05%
2024/02/29	35.2	168.90	4	169.73	170.15	31.2	2,578	1.21%
2024/02/27	23.3	168.43	3.1	167.40	168.85	20.3	2,588	0.78%
2024/02/26	5.2	169.04	1	170.60	170.50	4.2	2,585	0.16%
2024/02/23	3.7	169.90	45.1	169.95	169.45	-41.4	2,615	-1.58%
2024/02/22	1.2	167.93	26.1	167.86	168.90	-24.9	2,670	-0.93%
2024/02/21	21.2	165.69	16	165.40	165.20	5.2	2,682	0.19%
2024/02/20	28	165.31	71	165.66	166.15	-43	2,743	-1.57%
2024/02/19	3.6	164.95	5.4	164.91	165.00	-1.8	2,800	-0.06%
2024/02/16	9	164.92	30.5	165.07	164.80	-21.4	2,882	-0.74%
2024/02/15	25.4	164.42	34.6	164.22	165.20	-9.2	2,915	-0.32%
2024/02/05	28.5	154.59	3.3	154.83	155.05	25.2	2,913	0.87%
2024/02/02	53	154.51	5	154.44	154.90	48	2,918	1.65%
2024/02/01	0.4	151.97	8.1	152.48	152.65	-7.7	2,936	-0.26%
2024/01/31	15.6	152.18	59.1	152.69	152.00	-43.4	2,974	-1.46%
2024/01/30	7	155.14	0	0.00	155.15	7	2,988	0.24%
2024/01/29	0.3	154.73	31	155.07	155.70	-30.7	3,099	-0.99%
2024/01/26	5	152.90	9.5	153.23	153.10	-4.5	3,164	-0.14%
2024/01/25	12.2	153.24	29.4	153.04	153.50	-17.2	3,195	-0.54%
2024/01/24	9	151.97	9.6	151.85	151.40	-0.6	3,214	-0.02%
2024/01/23	3.5	151.05	2	151.18	151.20	1.5	3,234	0.05%
2024/01/22	20.3	149.98	37.6	149.96	150.20	-17.3	3,229	-0.54%
2024/01/19	55.8	147.23	38.3	147.06	148.05	17.5	3,226	0.54%
2024/01/18	16.1	141.35	12.1	141.04	141.15	4	3,271	0.12%
2024/01/17	57.9	141.36	40	140.97	140.60	17.9	3,273	0.55%
2024/01/16	28	143.04	80	142.83	143.00	-52	3,259	-1.59%
2024/01/15	66.9	146.21	24.5	146.42	146.35	42.4	3,276	1.29%
2024/01/12	44.1	144.84	75	144.60	145.25	-30.9	3,331	-0.93%
2024/01/11	83	146.48	11.1	146.43	146.30	71.9	3,331	2.16%
2024/01/10	17.8	144.67	73.2	144.49	144.45	-55.4	3,364	-1.65%
2024/01/09	8.5	146.94	0.1	148.05	146.20	8.4	3,355	0.25%
2024/01/08	23.3	146.56	5	147.45	146.35	18.3	3,347	0.55%
2024/01/05	10.5	145.48	1	146.30	145.15	9.5	3,325	0.28%
2024/01/04	50.8	146.27	44	145.95	145.70	6.8	3,352	0.20%
2024/01/03	26.3	146.54	19.2	146.21	145.90	7.1	3,405	0.21%
2024/01/02	8.1	150.20	7	150.04	149.95	1.1	3,359	0.03%
2023/12/29	13.1	151.01	3.6	151.09	151.20	9.5	3,376	0.28%
2023/12/28	29.1	151.51	7	151.25	151.15	22.1	3,439	0.64%
2023/12/27	21.1	150.82	17	150.68	151.40	4.1	3,452	0.12%
2023/12/26	3.4	147.67	17	148.60	149.10	-13.7	3,450	-0.40%
2023/12/25	3.1	147.08	16	147.49	147.15	-12.9	3,454	-0.37%
2023/12/22	8	146.17	11.1	146.33	146.20	-3.1	3,466	-0.09%
2023/12/21	12.4	145.03	3	145.38	145.70	9.4	3,494	0.27%
2023/12/20	9.6	147.25	9	147.53	148.15	0.6	3,495	0.02%
2023/12/19	22.3	146.26	0	0.00	146.30	22.3	3,502	0.64%
2023/12/18	16.4	147.21	1.4	147.49	147.85	15	3,560	0.42%
2023/12/15	3	148.97	22	149.01	148.35	-19	3,570	-0.53%
2023/12/14	9.7	147.51	18.1	147.12	147.70	-8.5	3,550	-0.24%
2023/12/13	2	144.88	12	144.90	144.30	-10	3,537	-0.28%
2023/12/12	3.1	145.13	3.2	144.36	144.25	-0.1	3,585	0.00%
2023/12/11	1.1	143.34	0	0.00	143.55	1.1	3,623	0.03%
2023/12/08	7	143.84	27.6	144.07	143.05	-20.6	3,632	-0.57%
2023/12/07	3.4	142.26	3	141.85	141.30	0.4	3,615	0.01%
2023/12/06	0	0.00	12	143.20	143.00	-12	3,647	-0.33%
2023/12/05	14.1	141.35	10.1	141.28	141.75	4	3,646	0.11%
2023/12/04	0.3	143.80	9	143.76	143.70	-8.7	3,643	-0.24%
2023/12/01	7.2	142.81	2	143.14	143.80	5.2	3,627	0.14%
2023/11/30	6	143.00	0.5	143.50	143.50	5.5	3,599	0.15%
2023/11/29	4.5	143.73	12.1	143.15	142.65	-7.6	3,595	-0.21%
2023/11/28	5	142.53	9.4	142.02	142.85	-4.4	3,582	-0.12%
2023/11/27	14.2	140.37	17.4	141.22	139.40	-3.2	3,568	-0.09%
2023/11/24	24.1	142.05	8.4	141.88	141.95	15.7	3,569	0.44%
2023/11/22	13.3	141.99	6.3	142.07	141.85	7	3,594	0.19%
2023/11/21	2	143.95	11	143.00	143.90	-9	3,625	-0.25%
2023/11/20	2.2	140.40	4	140.19	140.45	-1.9	3,614	-0.05%
2023/11/17	15.1	140.85	4.5	140.37	140.70	10.6	3,627	0.29%
2023/11/16	7.3	139.77	30.1	140.37	139.95	-22.8	3,585	-0.64%
2023/11/15	12.4	139.86	21.3	139.39	139.80	-8.9	3,540	-0.25%
2023/11/14	7.5	136.59	15.3	136.68	136.65	-7.9	3,501	-0.23%
2023/11/13	21.5	135.63	29.6	135.79	135.40	-8	3,530	-0.23%
2023/11/10	21.1	132.22	10	132.05	132.40	11.1	3,515	0.32%
2023/11/09	1.1	133.00	1	133.75	133.65	0.1	3,538	0.00%
2023/11/08	0	0.00	21	132.92	133.50	-21	3,607	-0.58%
2023/11/07	4	131.53	93	132.22	132.30	-89	3,593	-2.48%
2023/11/06	11.1	132.01	38.4	132.14	132.25	-27.3	3,642	-0.75%
2023/11/03	40.3	129.40	39.6	129.14	129.60	0.7	3,553	0.02%
2023/11/02	82	127.01	75.6	126.69	127.85	6.4	3,525	0.18%
2023/11/01	21.3	123.00	37	122.98	122.90	-15.8	3,495	-0.45%
2023/10/31	43.4	123.05	34.8	121.72	121.80	8.7	3,510	0.25%
2023/10/30	22.1	124.42	14.1	124.27	124.00	8	3,554	0.23%
2023/10/27	8.1	124.20	38.9	124.61	124.10	-30.8	3,546	-0.87%
2023/10/26	87.2	123.37	59	123.57	122.75	28.2	3,564	0.79%
2023/10/25	4.5	128.25	21.7	128.55	127.95	-17.2	3,465	-0.50%
2023/10/24	52.6	125.73	47	126.35	127.25	5.6	3,457	0.16%
2023/10/23	43.3	126.84	20.5	126.53	126.00	22.8	3,425	0.67%
2023/10/20	64.7	126.92	38.1	128.31	128.70	26.6	3,389	0.78%
2023/10/19	29.3	128.66	12.6	129.39	129.20	16.7	3,344	0.50%
2023/10/18	23.6	130.01	1	129.65	129.40	22.6	3,395	0.67%
2023/10/17	3.1	133.37	20.9	133.01	132.15	-17.7	3,342	-0.53%
2023/10/16	13.3	131.96	1.4	132.18	132.30	11.9	3,357	0.36%
2023/10/13	22.1	134.06	2.2	134.28	134.25	19.9	3,387	0.59%
2023/10/12	5.3	134.00	10.3	134.63	135.30	-5	3,395	-0.15%
2023/10/11	13.6	133.04	42.9	133.35	133.20	-29.3	3,388	-0.86%
2023/10/06	5.2	130.34	5.1	130.31	130.35	0.1	3,383	0.00%
2023/10/05	1.2	129.13	32.5	128.93	129.50	-31.3	3,372	-0.93%
2023/10/04	61.5	125.51	13.4	125.92	126.10	48.1	3,365	1.43%
2023/10/03	30.2	129.89	39	129.43	128.95	-8.7	3,306	-0.26%
2023/10/02	43.2	131.08	60.2	130.89	131.05	-17	3,333	-0.51%
2023/09/28	11.4	127.78	7	127.90	127.80	4.4	3,366	0.13%
2023/09/27	10.2	126.34	3.7	126.78	126.90	6.5	3,358	0.19%
2023/09/26	45.9	127.08	8	127.30	126.45	37.9	3,359	1.13%
2023/09/25	7.2	128.66	5.5	128.89	129.45	1.7	3,363	0.05%
2023/09/22	24.9	126.85	2.6	127.09	127.45	22.3	3,348	0.67%
2023/09/21	105.5	127.51	43.9	127.39	126.90	61.6	3,338	1.85%	大買/
2023/09/20	35.7	131.50	3.9	131.52	131.00	31.8	3,242	0.98%
2023/09/19	23.8	132.76	2.2	132.52	132.20	21.6	3,262	0.66%
2023/09/18	36.3	134.26	14	134.48	133.65	22.3	3,269	0.68%
2023/09/15	3.3	135.50	20.1	135.88	136.75	-16.8	3,236	-0.52%
2023/09/14	17.6	135.30	81.3	134.76	135.70	-63.7	3,206	-1.99%
2023/09/13	2	131.40	9.1	132.16	131.70	-7.1	3,159	-0.22%
2023/09/12	1	131.15	6.4	130.22	131.30	-5.4	3,164	-0.17%
2023/09/11	22	129.31	10	128.99	128.90	12	3,155	0.38%
2023/09/08	21.2	130.58	6.6	131.07	131.05	14.7	3,118	0.47%
2023/09/07	13.9	132.02	16.2	132.21	131.45	-2.3	3,129	-0.07%
2023/09/06	2	133.95	2	134.53	133.80	0	3,113	0.00%
2023/09/05	2.2	134.01	15.3	134.44	134.55	-13.1	3,118	-0.42%
2023/09/04	9	133.17	20.1	134.25	134.45	-11.1	3,149	-0.35%
2023/09/01	3	133.22	6	133.07	133.05	-3	3,149	-0.10%
2023/08/31	11.4	132.74	2	132.70	132.35	9.4	3,146	0.30%
2023/08/30	15	134.48	33.2	134.46	133.95	-18.2	3,151	-0.58%
2023/08/29	17.3	130.93	26	131.78	132.50	-8.8	3,143	-0.28%
2023/08/28	6.7	130.43	18.8	130.77	130.40	-12.1	3,131	-0.39%
2023/08/25	116.2	130.51	9.1	130.71	129.35	107	3,125	3.42%	大買/鉅額交易
2023/08/24	33.1	134.13	49.1	134.42	134.70	-16	3,073	-0.52%
2023/08/23	3.4	130.04	50.7	130.97	131.45	-47.3	3,035	-1.56%
2023/08/22	22.6	129.40	59.5	129.81	129.10	-36.9	3,035	-1.22%
2023/08/21	6.6	128.45	15.7	129.22	128.00	-9.1	3,043	-0.30%
2023/08/18	30.2	128.67	27.8	128.74	128.15	2.4	3,048	0.08%
2023/08/17	87.3	127.74	44.6	127.72	130.45	42.7	3,025	1.41%
2023/08/16	103.6	127.86	92.9	128.66	128.85	10.7	2,960	0.36%	大買/
2023/08/15	4	130.46	28.5	130.25	129.50	-24.6	2,972	-0.83%
2023/08/14	123.6	128.48	16	128.70	128.15	107.5	3,002	3.58%	大買/鉅額交易
2023/08/11	12.6	132.85	20.4	133.99	132.55	-7.8	2,979	-0.26%
2023/08/10	63.8	132.87	35.2	132.89	132.65	28.6	2,984	0.96%
2023/08/09	8.2	136.10	4.7	136.03	135.90	3.5	2,906	0.12%
2023/08/08	35.8	136.10	1.6	135.76	135.95	34.2	2,908	1.18%
2023/08/07	19.7	137.88	12.5	138.69	138.80	7.2	2,895	0.25%
2023/08/04	23.4	135.12	10.5	135.64	135.75	12.9	2,891	0.45%
2023/08/02	75.7	137.28	25.3	137.76	135.95	50.4	2,854	1.77%
2023/08/01	1.5	141.56	8.9	141.46	141.50	-7.4	2,794	-0.27%
2023/07/31	33.2	141.17	10.7	140.37	139.85	22.6	2,793	0.81%
2023/07/28	17.1	142.27	15.4	142.41	142.50	1.7	2,744	0.06%
2023/07/27	21	141.90	15.4	142.27	142.40	5.6	2,731	0.21%
2023/07/26	15.2	140.36	3	140.57	140.30	12.2	2,735	0.44%
2023/07/25	14.2	140.83	42.9	141.23	141.35	-28.7	2,740	-1.05%
2023/07/24	26.4	137.47	14	138.18	138.15	12.4	2,732	0.45%
2023/07/21	49.6	136.84	40.3	137.35	137.70	9.3	2,740	0.34%
2023/07/20	9.1	140.21	4.2	140.34	140.35	4.9	2,725	0.18%
2023/07/19	19.6	140.87	6	141.12	139.60	13.6	2,724	0.50%
2023/07/18	12.1	141.93	11	141.53	141.30	1	2,729	0.04%
2023/07/17	27.7	142.57	18.1	142.73	142.40	9.5	2,698	0.35%
2023/07/14	10	141.31	17.6	142.18	142.40	-7.6	2,698	-0.28%
2023/07/13	31.2	139.98	69	140.75	139.25	-37.8	2,677	-1.41%
2023/07/12	16.1	135.76	8.1	136.21	136.40	8	2,624	0.31%
2023/07/11	2.1	134.35	28	134.81	135.65	-25.9	2,642	-0.98%
2023/07/10	10.6	131.59	5.7	133.03	131.60	4.9	2,646	0.19%
2023/07/07	40.9	131.77	15	132.14	132.10	25.9	2,635	0.98%
2023/07/06	69.1	134.39	14.6	134.37	133.35	54.5	2,605	2.09%
2023/07/05	13.6	138.56	16.5	138.08	138.30	-3	2,537	-0.12%
2023/07/04	7.2	139.04	18.6	139.48	139.90	-11.4	2,530	-0.45%
2023/07/03	5.2	138.27	13.3	138.46	138.75	-8.1	2,533	-0.32%
2023/06/30	9.8	134.04	4	135.10	135.25	5.8	2,524	0.23%
2023/06/29	4.5	136.29	4.6	135.93	134.45	-0.1	2,528	0.00%
2023/06/28	18.2	134.98	2.8	134.64	134.30	15.4	2,524	0.61%
2023/06/27	26.7	134.38	7	134.56	133.95	19.7	2,548	0.77%
2023/06/26	21	136.28	8.1	136.40	136.20	12.9	2,528	0.51%
2023/06/21	10.2	137.93	5.3	138.12	138.40	5	2,536	0.20%
2023/06/20	15.9	138.08	3.2	138.47	138.45	12.7	2,577	0.49%
2023/06/19	14.2	139.08	4.3	138.90	139.45	9.9	2,614	0.38%
2023/06/16	9.2	139.77	8.8	139.83	139.85	0.4	2,639	0.02%
2023/06/15	2	139.70	10.6	140.54	140.85	-8.5	2,644	-0.32%
2023/06/14	5.3	138.76	6.1	138.79	139.20	-0.8	2,689	-0.03%
2023/06/13	33.1	138.45	43.4	138.44	139.35	-10.4	2,752	-0.38%
2023/06/12	11.4	134.52	28.1	134.47	134.75	-16.7	2,751	-0.61%
2023/06/09	1.5	132.96	7.6	133.32	133.30	-6.2	2,794	-0.22%
2023/06/08	39.6	131.78	0.3	131.10	130.80	39.3	2,860	1.37%
2023/06/07	17.2	132.64	25.3	133.34	133.80	-8.2	2,912	-0.28%
2023/06/06	1	131.20	9	131.26	131.10	-8	2,919	-0.27%
2023/06/05	29.2	130.43	33.4	130.96	130.35	-4.2	2,965	-0.14%
2023/06/02	11.2	131.09	18.3	130.30	130.80	-7.2	2,986	-0.24%
2023/06/01	9.2	127.07	2.4	127.34	127.45	6.8	3,033	0.22%
2023/05/31	32.6	128.20	52	127.43	128.25	-19.4	3,051	-0.63%
2023/05/30	15.2	129.02	11.1	129.20	129.20	4.1	3,064	0.13%
2023/05/29	65.8	129.39	12.3	129.29	129.10	53.5	3,099	1.73%
2023/05/26	7.5	126.08	26.1	126.46	127.00	-18.6	3,111	-0.60%
2023/05/25	13	122.84	21.2	123.21	123.25	-8.2	3,126	-0.26%
2023/05/24	9.7	120.77	39.8	120.91	121.15	-30.1	3,146	-0.96%
2023/05/23	3.3	121.78	15	122.08	122.10	-11.7	3,145	-0.37%
2023/05/22	9.3	121.91	10.1	121.95	121.80	-0.8	3,147	-0.03%
2023/05/19	8	121.59	25	121.85	122.00	-17	3,194	-0.53%
2023/05/18	20.4	120.35	33	120.72	120.95	-12.6	3,186	-0.40%
2023/05/17	0.5	115.90	35.7	116.90	118.20	-35.2	3,190	-1.10%
2023/05/16	1.6	114.10	30	114.08	114.70	-28.4	3,153	-0.90%
2023/05/15	9.8	111.27	2	111.71	111.85	7.7	3,155	0.24%
2023/05/12	33.2	111.39	0.2	112.40	112.15	33	3,163	1.04%
2023/05/11	25.3	112.57	4	113.85	112.15	21.3	3,156	0.67%
2023/05/10	18.2	113.75	0.2	113.50	113.30	18	3,165	0.57%
2023/05/09	5	114.60	10.4	115.06	115.25	-5.4	3,152	-0.17%
2023/05/08	32.5	115.22	15.7	115.04	114.85	16.8	3,161	0.53%
2023/05/05	6.2	113.95	9.2	113.91	113.70	-3	3,166	-0.09%
2023/05/04	6.2	112.17	8.8	113.10	113.35	-2.5	3,229	-0.08%
2023/05/03	14.8	112.60	1.3	112.62	112.65	13.5	3,244	0.42%
2023/05/02	5.4	113.43	11.6	113.71	113.75	-6.2	3,298	-0.19%
2023/04/28	7.2	112.29	42.1	112.72	112.85	-34.8	3,377	-1.03%
2023/04/27	14.1	110.32	13.3	110.59	110.30	0.9	3,398	0.03%
2023/04/26	37.9	109.83	8.4	110.09	110.10	29.5	3,430	0.86%
2023/04/25	148	111.48	8.4	110.54	110.20	139.6	3,478	4.01%	大買/鉅額交易
2023/04/24	6.6	113.33	1	113.95	113.80	5.6	3,459	0.16%
2023/04/21	21	114.01	3.3	114.26	113.70	17.7	3,516	0.50%
2023/04/20	14.4	115.06	9.6	115.37	115.00	4.7	3,591	0.13%
2023/04/19	14.2	116.26	18.4	116.74	116.10	-4.2	3,700	-0.11%
2023/04/18	12.4	117.28	2.4	117.44	117.15	10	3,762	0.26%
2023/04/17	15.3	117.61	1.1	118.13	118.00	14.2	3,827	0.37%
2023/04/14	6	118.17	63	117.94	118.45	-57	3,867	-1.47%
2023/04/13	44.3	116.41	2.7	116.70	116.25	41.5	3,977	1.04%
2023/04/12	7	117.82	2.4	117.89	117.90	4.6	4,007	0.11%
2023/04/11	1.3	117.12	4	117.85	117.90	-2.7	4,072	-0.07%
2023/04/10	3.5	117.44	4.9	117.34	117.35	-1.5	4,162	-0.03%
2023/04/07	4.6	116.81	16.3	116.87	116.60	-11.7	4,222	-0.28%
2023/04/06	27.8	115.35	6.2	116.11	116.00	21.6	4,237	0.51%
2023/03/31	47.8	117.85	6.6	117.55	117.50	41.2	4,306	0.96%
2023/03/30	2	116.70	12.7	116.71	116.80	-10.7	4,356	-0.25%
2023/03/29	4.1	115.22	3.6	115.25	115.45	0.4	4,392	0.01%
2023/03/28	20.9	114.89	1.3	115.34	114.50	19.6	4,571	0.43%
2023/03/27	15.9	116.93	3.3	117.00	116.90	12.7	4,602	0.28%
2023/03/24	6.4	116.97	19	117.76	118.30	-12.6	4,690	-0.27%
2023/03/23	3	116.79	17.6	116.29	117.00	-14.5	4,735	-0.31%
2023/03/22	1.1	114.86	24	114.79	115.35	-22.9	4,827	-0.47%
2023/03/21	0	0.00	5.1	111.66	111.50	-5.1	4,850	-0.11%
2023/03/20	7	110.33	5.5	110.57	110.15	1.5	4,879	0.03%
2023/03/17	10.6	110.09	19.5	110.40	111.00	-8.8	4,928	-0.18%
2023/03/16	24.4	108.18	0.1	108.10	107.90	24.3	5,010	0.48%
2023/03/15	2.7	110.78	8.1	110.10	109.80	-5.4	5,032	-0.11%
2023/03/14	26.2	109.42	4.6	109.71	109.25	21.6	5,093	0.42%
2023/03/13	12.1	110.18	21.5	111.00	111.85	-9.4	5,134	-0.18%
2023/03/10	35.4	111.57	15.4	111.60	111.00	20	5,117	0.39%
2023/03/09	11.1	115.51	3.5	115.70	115.00	7.6	5,174	0.15%
2023/03/08	20.2	115.37	2.6	115.47	115.65	17.6	5,245	0.34%
2023/03/07	11	116.44	15.4	116.86	117.00	-4.4	5,267	-0.08%
2023/03/06	9.2	115.56	11.4	115.24	115.45	-2.2	5,347	-0.04%
2023/03/03	0	113.40	1.6	112.99	112.90	-1.5	5,400	-0.03%
2023/03/02	4.1	112.29	1	112.70	112.40	3.1	5,516	0.06%
2023/03/01	10.4	110.22	6.9	111.43	112.50	3.5	5,563	0.06%
2023/02/24	14.2	113.00	5	112.93	111.85	9.2	5,602	0.16%
2023/02/23	2.2	113.18	24.6	112.28	113.10	-22.5	5,621	-0.40%
2023/02/22	19.1	109.55	4.4	109.69	109.80	14.7	5,706	0.26%
2023/02/21	1	111.65	1.8	112.09	112.05	-0.8	5,841	-0.01%
2023/02/20	1.3	112.13	7.1	112.16	112.00	-5.8	6,039	-0.10%
2023/02/17	22.2	110.92	2	110.88	111.05	20.2	6,278	0.32%
2023/02/16	0.2	112.24	21.1	112.42	112.95	-20.9	6,383	-0.33%
2023/02/15	44.5	111.07	16.3	110.87	110.20	28.2	6,735	0.42%
2023/02/14	2.6	114.15	11	114.10	114.50	-8.5	6,823	-0.12%
2023/02/13	11.6	112.03	10.5	112.28	112.70	1.1	7,067	0.02%
2023/02/10	5.2	113.13	19	113.14	113.15	-13.8	7,188	-0.19%
2023/02/09	8.2	113.19	6.9	112.88	113.50	1.3	7,352	0.02%
2023/02/08	3	113.33	17	113.02	113.65	-14	7,455	-0.19%
2023/02/07	0.1	110.81	6	110.50	110.70	-5.9	7,528	-0.08%
2023/02/06	10.6	111.23	1	111.45	110.70	9.6	7,568	0.13%
2023/02/03	12.7	113.27	2.4	113.39	113.55	10.3	7,655	0.13%
2023/02/02	6.1	113.21	7	113.14	113.60	-0.9	7,735	-0.01%
2023/02/01	14.2	110.13	0	0.00	110.55	14.2	7,814	0.18%
2023/01/31	3.1	109.39	9.5	109.83	109.30	-6.4	7,965	-0.08%
2023/01/30	66.5	111.69	61.2	111.01	111.55	5.3	8,041	0.07%
2023/01/17	5.2	104.05	3.1	104.08	104.00	2.1	8,203	0.03%
2023/01/16	2.2	103.99	8	104.17	104.00	-5.8	8,354	-0.07%
2023/01/13	6	102.98	95	102.98	102.60	-89	8,411	-1.06%
2023/01/12	14.1	101.50	10	101.32	101.15	4.1	8,623	0.05%
2023/01/11	37	102.48	12.2	101.87	101.70	24.8	8,712	0.29%
2023/01/10	25.2	101.61	9	101.85	102.30	16.2	8,967	0.18%
2023/01/09	40.2	100.09	29.3	100.21	101.20	10.9	9,149	0.12%
2023/01/06	0.1	96.10	19	95.70	95.90	-18.9	9,223	-0.21%
2023/01/05	3	95.49	3	95.35	94.50	0	9,317	0.00%
2023/01/04	7.1	93.69	23	93.67	93.80	-15.9	9,368	-0.17%
2023/01/03	13.4	91.97	10	93.57	94.05	3.4	9,587	0.04%
2022/12/30	4.2	93.51	9	93.28	92.80	-4.8	9,525	-0.05%
2022/12/29	16.4	91.38	9	90.86	91.70	7.4	9,575	0.08%
2022/12/28	19.3	92.85	7	92.19	92.40	12.3	9,775	0.13%
2022/12/27	0.7	96.00	3	95.47	95.05	-2.4	9,835	-0.02%
2022/12/26	5.2	93.90	5	94.30	94.35	0.2	9,887	0.00%
2022/12/23	12.7	93.50	0	0.00	93.70	12.7	10,069	0.13%
2022/12/22	1	95.80	9	96.06	96.40	-8	10,178	-0.08%
2022/12/21	3.2	93.57	6	93.71	93.20	-2.8	10,293	-0.03%
2022/12/20	10.7	93.34	13.4	95.68	92.50	-2.7	10,334	-0.03%
2022/12/19	5.4	96.17	2.1	96.32	96.05	3.3	10,308	0.03%
2022/12/16	11.5	96.83	7.1	97.29	96.95	4.4	10,298	0.04%
2022/12/15	3.7	99.80	6	100.10	100.40	-2.3	10,298	-0.02%
2022/12/14	1	98.65	4	99.88	100.30	-3	10,266	-0.03%
2022/12/13	12.3	98.84	12.1	97.70	97.65	0.2	10,157	0.00%
2022/12/12	11	97.67	21	98.34	98.40	-10	10,102	-0.10%
2022/12/09	2.2	99.40	14	99.17	100.00	-11.8	10,092	-0.12%
2022/12/08	43.4	97.52	2	97.25	97.50	41.4	10,065	0.41%
2022/12/07	5.1	99.34	48	99.50	99.10	-43	10,007	-0.43%
2022/12/06	3	101.73	13.8	100.89	100.10	-10.8	9,952	-0.11%
2022/12/05	7	104.35	1.2	104.39	103.55	5.8	9,941	0.06%
2022/12/02	5	103.59	35	103.13	103.05	-30	9,901	-0.30%
2022/12/01	19.5	104.51	27.2	105.47	104.35	-7.7	9,945	-0.08%
2022/11/30	0	0.00	19.4	100.53	102.10	-19.4	9,847	-0.20%
2022/11/29	0	0.00	36	99.50	99.95	-36	9,797	-0.37%
2022/11/28	4.3	97.82	16	98.07	97.85	-11.8	9,789	-0.12%
2022/11/25	16.8	101.19	45	101.04	100.80	-28.2	9,828	-0.29%
2022/11/24	18.1	100.46	20	100.91	101.55	-1.9	9,766	-0.02%
2022/11/23	10.2	98.98	11	99.39	99.30	-0.8	9,665	-0.01%
2022/11/22	4.1	97.80	14	97.32	97.85	-9.9	9,699	-0.10%
2022/11/21	0.1	97.00	1.6	97.54	96.75	-1.6	9,649	-0.02%
2022/11/18	15.2	98.43	68	98.99	97.20	-52.9	9,650	-0.55%
2022/11/17	33.3	97.70	67.5	97.48	98.15	-34.2	9,565	-0.36%
2022/11/16	53.5	98.06	12.6	97.92	97.80	40.8	9,453	0.43%
2022/11/15	42.1	96.12	21.2	96.24	97.75	20.9	9,282	0.22%
2022/11/14	39.6	91.71	32	91.69	92.20	7.6	9,044	0.08%
2022/11/11	66	90.45	73.3	90.32	90.65	-7.3	8,915	-0.08%
2022/11/10	24.5	83.97	11	84.15	83.60	13.5	8,548	0.16%
2022/11/09	23.3	84.93	44.5	84.35	85.20	-21.2	8,418	-0.25%
2022/11/08	14.1	81.70	10	81.70	81.45	4.1	8,194	0.05%
2022/11/07	19.4	79.95	21.8	80.02	80.30	-2.4	8,091	-0.03%
2022/11/04	10	76.77	4	77.93	77.95	6	7,960	0.08%
2022/11/03	9.1	77.02	0	0.00	77.35	9.1	7,878	0.11%
2022/11/02	5.2	78.47	7	78.65	78.80	-1.8	7,830	-0.02%
2022/11/01	10.6	77.94	49	77.80	78.20	-38.4	7,804	-0.49%
2022/10/31	22	76.96	13.2	77.10	76.95	8.8	7,800	0.11%
2022/10/28	11	75.35	22	76.03	74.90	-11	7,772	-0.14%
2022/10/27	97	77.04	16	77.11	76.95	81	7,679	1.06%
2022/10/26	128.4	75.24	50.3	75.23	74.80	78.1	7,622	1.02%	大買/
2022/10/25	98.9	74.82	71.7	74.72	74.00	27.2	7,521	0.36%
2022/10/24	46.2	77.77	36	77.61	76.25	10.2	7,319	0.14%
2022/10/21	30.3	76.43	9	76.58	75.60	21.3	7,180	0.30%
2022/10/20	41.6	74.60	84	75.21	76.70	-42.4	7,150	-0.59%
2022/10/19	21.6	78.68	33	78.26	77.80	-11.4	6,924	-0.17%
2022/10/18	86.7	79.07	100	78.84	79.15	-13.3	6,835	-0.19%
2022/10/17	93.3	77.30	47.1	77.56	79.35	46.2	6,597	0.70%
2022/10/14	49.1	80.01	61.4	79.67	79.95	-12.4	6,370	-0.19%
2022/10/13	64.3	77.19	60	75.92	75.60	4.3	6,281	0.07%
2022/10/12	14.2	78.17	13	78.37	78.60	1.2	6,195	0.02%
2022/10/11	69.8	80.01	47	79.82	78.85	22.8	6,181	0.37%
2022/10/07	21.2	87.75	13	87.44	86.85	8.2	6,052	0.14%
2022/10/06	21.1	88.98	43.1	89.18	89.15	-22	6,117	-0.36%
2022/10/05	77.2	88.14	76.2	88.17	88.30	1	6,212	0.02%
2022/10/04	16	85.23	24.1	85.17	85.55	-8.1	6,156	-0.13%
2022/10/03	23.6	82.08	26	82.48	81.50	-2.4	6,111	-0.04%
2022/09/30	67.3	82.94	55	83.62	83.20	12.3	6,222	0.20%
2022/09/29	17.2	85.19	11	85.40	85.05	6.2	6,311	0.10%
2022/09/28	82.5	86.24	56	84.86	84.65	26.5	6,421	0.41%
2022/09/27	26.1	88.98	28	88.78	88.70	-1.9	6,516	-0.03%
2022/09/26	52.4	89.18	50	88.51	88.15	2.4	6,626	0.04%
2022/09/23	20.8	93.26	9	92.81	92.70	11.8	6,762	0.17%
2022/09/22	40.2	93.30	12.1	93.56	94.20	28.1	6,910	0.41%
2022/09/21	8.2	96.59	7	96.70	96.70	1.2	6,859	0.02%
2022/09/20	12.1	97.32	31	97.77	98.20	-18.9	6,911	-0.27%
2022/09/19	31	97.17	26	97.26	96.50	5	7,036	0.07%
2022/09/16	17.4	97.38	2	97.45	97.45	15.4	7,118	0.22%
2022/09/15	24.1	99.32	20	99.87	99.65	4.1	7,254	0.06%
2022/09/14	26.4	98.50	10	99.00	99.00	16.4	7,301	0.22%
2022/09/13	12.3	102.92	11.1	102.71	102.85	1.3	7,309	0.02%
2022/09/12	8.3	101.54	11	101.75	101.90	-2.8	7,362	-0.04%
2022/09/08	28.2	96.86	26	97.86	98.10	2.2	7,390	0.03%
2022/09/07	39.4	96.57	32	96.07	95.90	7.4	7,405	0.10%
2022/09/06	13.1	100.49	35	100.65	99.90	-21.9	7,342	-0.30%
2022/09/05	10.1	99.74	15	99.78	99.55	-4.9	7,349	-0.07%
2022/09/02	52.2	100.60	33	100.18	99.40	19.2	7,373	0.26%
2022/09/01	46.5	101.60	11	101.18	101.00	35.5	7,323	0.48%
2022/08/31	12.1	104.84	37.1	104.89	105.65	-25	7,176	-0.35%
2022/08/30	14.1	104.10	17	104.49	104.25	-2.9	7,124	-0.04%
2022/08/29	44.5	102.49	39	103.19	103.10	5.5	7,093	0.08%
2022/08/26	6	108.93	8.1	108.88	108.80	-2.1	7,005	-0.03%
2022/08/25	3.1	108.00	13	107.73	107.80	-9.9	7,004	-0.14%
2022/08/24	12	105.78	10	106.32	105.65	2	6,999	0.03%
2022/08/23	17.3	106.30	36	106.60	106.20	-18.7	7,004	-0.27%
2022/08/22	19.2	108.67	1	108.30	108.25	18.2	6,975	0.26%
2022/08/19	11	110.87	16	111.36	110.80	-5	6,966	-0.07%
2022/08/18	9.2	109.73	1	109.80	110.40	8.2	6,972	0.12%
2022/08/17	35.1	111.26	21	111.30	111.40	14.1	6,954	0.20%
2022/08/16	4.1	111.22	9	111.38	111.25	-4.9	6,962	-0.07%
2022/08/15	13.1	110.61	7	110.69	111.15	6.1	6,953	0.09%
2022/08/12	4.2	109.15	8	108.78	109.45	-3.8	6,949	-0.05%
2022/08/11	10.1	107.74	42	107.68	107.80	-31.9	6,974	-0.46%
2022/08/10	19.3	103.87	4	104.06	104.00	15.3	6,950	0.22%
2022/08/09	4.1	104.83	8	105.17	105.75	-3.9	6,936	-0.06%
2022/08/08	24.5	104.91	1	105.00	105.45	23.5	6,933	0.34%
2022/08/05	11	105.23	23	104.86	106.00	-12	6,948	-0.17%
2022/08/04	55.1	100.24	58	100.82	100.75	-3	6,911	-0.04%
2022/08/03	29.1	100.47	71.1	101.14	101.00	-42	6,858	-0.61%
2022/08/02	97.2	100.65	40	100.35	100.35	57.2	6,840	0.84%
2022/08/01	16.1	103.64	4	103.38	103.95	12.1	6,768	0.18%
2022/07/29	11.1	104.11	97	104.14	104.20	-85.9	6,770	-1.27%
2022/07/28	12	103.59	11	103.67	102.65	1	6,741	0.01%
2022/07/27	20.1	100.81	66	100.69	102.45	-46	6,682	-0.69%
2022/07/26	7	101.29	10	101.03	101.00	-3	6,622	-0.04%
2022/07/25	6	102.46	12	102.40	102.60	-6	6,583	-0.09%
2022/07/22	17.2	102.34	8.1	102.55	102.30	9.1	6,591	0.14%
2022/07/21	19	100.81	17	101.15	102.10	2	6,601	0.03%
2022/07/20	28	101.23	41	100.30	100.00	-13	6,544	-0.20%
2022/07/19	18.1	98.57	13	98.30	98.85	5.1	6,498	0.08%
2022/07/18	22	97.92	29	98.06	98.30	-7	6,439	-0.11%
2022/07/15	45.6	96.17	42.2	96.28	96.80	3.4	6,333	0.05%
2022/07/14	42	93.68	25.1	94.78	95.25	16.9	6,203	0.27%
2022/07/13	129.1	93.61	50	93.70	93.80	79.1	6,062	1.30%	大買/
2022/07/12	34.1	88.82	45	88.84	88.50	-10.9	5,863	-0.19%
2022/07/11	40	94.48	29	94.07	93.35	11	5,673	0.19%
2022/07/08	32	94.57	44.1	94.96	94.80	-12.1	5,575	-0.22%
2022/07/07	30	91.49	75	92.69	93.05	-45	5,356	-0.84%
2022/07/06	68.2	90.05	37	89.90	88.45	31.2	5,093	0.61%
2022/07/05	79.1	93.06	57	93.24	92.80	22.1	4,813	0.46%
2022/07/04	32.1	92.20	39	92.54	91.50	-6.9	4,527	-0.15%
2022/07/01	56.1	95.44	36	94.08	92.35	20.1	4,354	0.46%
2022/06/30	74	99.75	33.5	99.26	98.35	40.5	4,074	0.99%
2022/06/29	11	104.25	24.7	104.17	104.05	-13.6	3,872	-0.35%
2022/06/28	15	105.52	8	105.88	106.00	7	3,819	0.18%
2022/06/27	16	108.67	28.1	108.29	107.95	-12.1	3,743	-0.32%
2022/06/24	36	103.78	25	104.38	104.00	11	3,588	0.31%
2022/06/23	37	102.83	28	102.96	102.15	9	3,503	0.26%
2022/06/22	47	105.08	19	104.13	103.90	28	3,327	0.84%
2022/06/21	11	108.70	55.4	107.22	108.85	-44.4	3,251	-1.37%
2022/06/20	49	104.84	44.2	104.11	103.60	4.8	3,176	0.15%
2022/06/17	21.1	107.10	15.8	107.17	107.10	5.3	3,090	0.17%
2022/06/16	27	112.76	22.5	112.09	109.45	4.5	3,004	0.15%
2022/06/15	9.1	111.21	14	112.02	111.20	-4.9	2,945	-0.17%
2022/06/14	39.2	110.97	28.1	112.02	112.20	11.2	2,950	0.38%
2022/06/13	19.3	112.66	11	112.38	112.45	8.3	2,928	0.28%
2022/06/10	8.2	118.00	0	0.00	118.75	8.2	2,918	0.28%
2022/06/09	6.1	119.91	6	120.75	120.75	0.1	2,904	0.00%
2022/06/08	12.1	121.42	22.1	121.33	121.25	-10	2,915	-0.34%
2022/06/07	22.3	118.62	12	119.14	118.70	10.3	2,944	0.35%
2022/06/06	6	120.88	12	120.93	120.80	-6	2,973	-0.20%
2022/06/02	11.2	119.45	0.1	119.90	119.65	11.1	3,085	0.36%
2022/06/01	3.5	122.15	16	121.81	121.20	-12.5	3,151	-0.40%
2022/05/31	15.2	121.02	20	121.08	121.95	-4.8	3,120	-0.16%
2022/05/30	20.2	119.76	22.5	119.23	120.50	-2.3	3,072	-0.07%
2022/05/27	13	115.39	28	115.00	115.35	-15	3,034	-0.49%
2022/05/26	104.2	111.48	12	112.10	111.30	92.2	3,036	3.04%	大買/
2022/05/25	8	113.48	24	113.45	113.60	-16	3,045	-0.53%
2022/05/24	8.2	112.88	3	112.93	111.30	5.2	3,089	0.17%
2022/05/23	4	114.48	5	114.69	114.20	-1	3,081	-0.03%
2022/05/20	9	114.08	11	113.92	113.95	-2	3,127	-0.06%
2022/05/19	98	111.10	5	111.48	111.70	93	3,079	3.02%
2022/05/18	17	115.30	27	114.88	115.30	-10	2,997	-0.33%
2022/05/17	0.2	112.85	2	112.73	113.00	-1.8	2,985	-0.06%
2022/05/16	6.1	112.03	5	109.97	110.65	1.1	2,974	0.04%
2022/05/13	1	109.25	12	109.38	109.65	-11	2,925	-0.38%
2022/05/12	46.1	108.68	14	107.45	106.85	32.1	2,913	1.10%
2022/05/11	15	111.31	15	111.87	112.15	0	2,845	0.00%
2022/05/10	34.1	110.14	31	111.17	112.55	3.1	2,821	0.11%
2022/05/09	27.1	113.21	16	113.57	112.35	11.1	2,776	0.40%
2022/05/06	17	116.64	12	117.06	117.30	5	2,749	0.18%
2022/05/05	1	122.75	14	122.84	122.00	-13	2,722	-0.48%
2022/05/04	2	120.30	1	119.65	119.65	1	2,707	0.04%
2022/05/03	25	119.34	34	119.10	119.10	-9	2,780	-0.32%
2022/04/29	9	120.19	8	120.74	120.50	1	2,804	0.04%
2022/04/28	1	117.20	4	116.45	118.00	-3	2,812	-0.11%
2022/04/27	22	115.71	10	116.08	116.35	12	2,772	0.43%
2022/04/26	14	120.98	6	121.07	120.60	8	2,701	0.30%
2022/04/25	44.6	120.61	31	120.95	120.45	13.6	2,715	0.50%
2022/04/22	21	125.41	12	126.33	126.60	9	2,647	0.34%
2022/04/21	29	129.38	27	129.56	128.85	2	2,636	0.08%
2022/04/20	1	127.10	4	127.83	128.00	-3	2,639	-0.11%
2022/04/19	1	126.90	5	127.30	126.70	-4	2,637	-0.15%
2022/04/18	16	125.06	4.2	125.39	124.80	11.8	2,635	0.45%
2022/04/15	35	127.25	3	127.40	126.30	32	2,635	1.21%
2022/04/14	2.1	130.88	1	130.90	130.85	1.1	2,630	0.04%
2022/04/13	14	131.23	18	130.26	131.15	-4	2,634	-0.15%
2022/04/12	6.1	126.40	1	127.25	126.90	5.1	2,630	0.19%
2022/04/11	24	127.09	13	127.03	126.50	11	2,618	0.42%
2022/04/08	0	0.00	5	130.48	130.95	-5	2,598	-0.19%
2022/04/07	39	131.32	32	130.87	129.00	7	2,626	0.27%
2022/04/06	22	132.21	21	133.45	134.20	1	2,621	0.04%
2022/04/01	18	134.11	16	134.93	135.30	2	2,598	0.08%
2022/03/31	9	137.26	2.1	137.74	136.95	6.9	2,593	0.27%
2022/03/30	4	138.15	17	137.59	137.95	-13	2,596	-0.50%
2022/03/29	15	134.84	3	135.12	135.05	12	2,594	0.46%
2022/03/28	41.1	132.58	34	133.53	134.30	7.1	2,589	0.27%
2022/03/25	2	136.68	0	0.00	136.80	2	2,574	0.08%
2022/03/24	5	137.16	4	137.06	137.40	1	2,572	0.04%
2022/03/23	8	137.49	10	137.78	137.70	-2	2,565	-0.08%
2022/03/22	2	134.80	3	134.98	135.05	-1	2,557	-0.04%
2022/03/21	4	134.56	9	135.12	134.55	-5	2,546	-0.20%
2022/03/18	5	133.15	10	132.45	132.85	-5	2,543	-0.20%
2022/03/17	0	0.00	13	132.65	133.85	-13	2,527	-0.51%
2022/03/16	10	125.12	4	126.14	125.90	6	2,477	0.24%
2022/03/15	12	125.95	0	0.00	124.85	12	2,453	0.49%
2022/03/14	1	129.60	3	130.60	130.15	-2	2,416	-0.08%
2022/03/11	9	130.13	2	131.48	129.80	7	2,414	0.29%
2022/03/10	10	133.14	19	132.74	133.10	-9	2,403	-0.37%
2022/03/09	9	126.37	15	126.11	126.35	-6	2,361	-0.25%
2022/03/08	27	124.74	1	127.20	123.00	26	2,342	1.11%
2022/03/07	45	130.07	15	129.89	128.65	30	2,225	1.35%
2022/03/04	16	138.17	10	138.93	137.95	6	2,142	0.28%
2022/03/03	1	141.65	1	140.95	140.95	0	2,157	0.00%
2022/03/02	7	139.88	4	140.10	140.45	3	2,202	0.14%
2022/03/01	16	141.37	29	141.07	141.35	-13	2,194	-0.59%
2022/02/25	4	137.50	5	137.19	136.45	-1	2,153	-0.05%
2022/02/24	33.2	138.17	45	137.23	136.05	-11.8	2,121	-0.56%
2022/02/23	0	0.00	16	143.21	143.75	-16	2,058	-0.78%
2022/02/22	36	142.06	15	141.05	141.85	21	2,033	1.03%
2022/02/21	5	145.30	16	146.83	146.95	-11	1,962	-0.56%
2022/02/18	1	144.70	5.1	147.19	147.30	-4.1	1,957	-0.21%
2022/02/17	3	147.40	5	147.67	147.35	-2	1,955	-0.10%
2022/02/16	1	146.30	15	146.42	147.00	-14	1,955	-0.72%
2022/02/15	11	143.20	9	144.17	142.05	2	1,947	0.10%
2022/02/14	12	143.23	1	143.35	143.10	11	1,954	0.56%
2022/02/11	2	147.00	1	147.45	147.55	1	1,923	0.05%
2022/02/10	5.1	145.50	31	146.90	148.10	-25.9	1,941	-1.33%
2022/02/09	7	144.73	11	145.10	145.60	-4	1,948	-0.21%
2022/02/08	2	143.50	5	143.00	142.90	-3	1,987	-0.15%
2022/02/07	37	139.99	10	140.62	141.50	27	1,986	1.36%
2022/01/26	4	138.40	0	0.00	137.85	4	1,970	0.20%
2022/01/25	51	138.32	16	137.98	138.15	35	1,994	1.75%
2022/01/24	9	140.11	6	142.68	143.10	3	1,933	0.16%
2022/01/21	25	142.40	3	143.48	141.45	22	1,915	1.15%
2022/01/20	2	147.30	3	147.50	147.50	-1	1,886	-0.05%
2022/01/19	5	146.92	0	0.00	146.35	5	1,886	0.26%
2022/01/18	3	150.50	0	0.00	149.60	3	1,880	0.16%
2022/01/17	8	151.24	28	150.69	151.95	-20	1,869	-1.07%
2022/01/14	3	148.67	20	150.68	149.35	-17	1,889	-0.90%
2022/01/13	0	0.00	9	150.11	150.15	-9	1,899	-0.47%
2022/01/12	16	148.26	2	148.90	148.90	14	1,901	0.74%
2022/01/11	29	145.53	7	146.54	146.95	22	1,909	1.15%
2022/01/10	19	143.98	2	146.75	146.75	17	1,923	0.88%
2022/01/07	7	145.64	2	146.38	145.25	5	1,987	0.25%
2022/01/06	2	147.35	1	148.25	148.25	1	1,979	0.05%
2022/01/03	5	147.40	15	146.98	146.55	-10	2,070	-0.48%
2021/12/30	1	145.70	2	146.03	146.00	-1	2,126	-0.05%
2021/12/29	2	146.75	6	146.38	146.75	-4	2,160	-0.19%
2021/12/28	0	0.00	14	145.37	145.65	-14	2,223	-0.63%
2021/12/27	6	143.83	12	143.38	143.60	-6	2,290	-0.26%
2021/12/24	0	0.00	8	142.45	141.70	-8	2,392	-0.33%
2021/12/23	0	0.00	1.1	141.27	141.25	-1.1	2,425	-0.04%
2021/12/22	0	0.00	1	139.70	139.70	-1	2,475	-0.04%
2021/12/21	8	136.90	22.1	138.60	139.45	-14.1	2,494	-0.56%
2021/12/20	10	136.62	0	0.00	136.40	10	2,493	0.40%
2021/12/17	2	138.00	1	138.80	138.80	1	2,505	0.04%
2021/12/16	8	137.80	11	138.60	139.15	-3	2,519	-0.12%
2021/12/15	12	134.72	14	135.83	135.80	-2	2,599	-0.08%
2021/12/14	16	135.46	0	0.00	135.30	16	2,613	0.61%
2021/12/13	1	138.50	0	0.00	138.50	1	2,610	0.04%
2021/12/10	3	139.03	1	139.70	139.25	2	2,624	0.08%
2021/12/09	2	139.30	14	139.84	139.85	-12	2,631	-0.46%
2021/12/08	8	140.45	12.1	141.15	139.80	-4.1	2,625	-0.15%
2021/12/07	1	136.00	18	136.84	138.15	-17	2,625	-0.65%
2021/12/06	19	135.51	19	136.85	137.00	0	2,639	0.00%
2021/12/03	2	136.85	2	137.40	137.60	0	2,672	0.00%
2021/12/02	6	136.50	24	136.39	137.25	-18	2,694	-0.67%
2021/12/01	6	132.88	6	133.90	135.40	0	2,685	0.00%
2021/11/30	4	132.54	18	132.94	131.70	-14	2,689	-0.52%
2021/11/29	6	130.45	3	131.38	131.10	3	2,712	0.11%
2021/11/26	72	132.89	3	132.02	131.35	69	2,724	2.53%
2021/11/24	6	135.92	36	136.19	136.35	-30	2,759	-1.09%
2021/11/23	22	137.37	11	136.80	136.65	11	2,801	0.39%
2021/11/19	7	139.95	4	139.55	139.60	3	2,867	0.11%
2021/11/18	0	0.00	7	138.92	139.85	-7	2,898	-0.24%
2021/11/17	0	0.00	13	137.63	137.85	-13	2,961	-0.44%
2021/11/16	0	136.95	6	136.99	136.75	-6	3,016	-0.20%
2021/11/15	1.4	136.16	6	136.49	136.65	-4.6	3,164	-0.14%
2021/11/12	4	134.35	11.2	135.03	134.40	-7.2	3,214	-0.22%
2021/11/11	8	133.14	2	133.48	133.35	6	3,238	0.19%
2021/11/10	0	135.00	2.1	135.01	135.00	-2.1	3,243	-0.06%
2021/11/09	1	135.40	6	135.04	135.20	-5	3,283	-0.15%
2021/11/08	0	132.00	3	131.63	132.70	-3	3,268	-0.09%
2021/11/05	1	129.80	8	129.22	130.75	-7	3,278	-0.21%
2021/11/04	6	127.96	10	129.56	128.00	-4	3,247	-0.12%
2021/11/03	1	128.20	1.1	128.16	128.05	-0.1	3,251	0.00%
2021/11/02	10	127.74	1	129.40	126.95	9	3,257	0.28%
2021/11/01	1	127.20	5.2	128.11	127.90	-4.1	3,210	-0.13%
2021/10/29	11	125.85	9	126.12	125.95	2	3,204	0.06%
2021/10/28	6	127.30	6	127.58	127.40	0	3,183	0.00%
2021/10/27	3	126.52	4	127.71	128.05	-1	3,191	-0.03%
2021/10/26	3	127.38	5	127.22	127.55	-2	3,195	-0.06%
2021/10/25	1	124.00	9	125.73	125.30	-8	3,210	-0.25%
2021/10/22	2	124.05	5	124.91	125.30	-3	3,272	-0.09%
2021/10/21	13	125.89	21	126.78	124.80	-8	3,257	-0.25%
2021/10/20	3	125.30	72	125.42	125.50	-69	3,260	-2.12%
2021/10/19	6	125.69	19	124.91	125.65	-13	3,262	-0.40%
2021/10/18	14	123.44	22	123.00	122.95	-8	3,271	-0.24%
2021/10/15	12	123.61	25	122.79	123.90	-13	3,269	-0.40%
2021/10/14	3	118.93	21	119.45	118.35	-18	3,245	-0.55%
2021/10/13	6	117.75	20	118.30	117.45	-14	3,254	-0.43%
2021/10/12	10	117.56	6	118.48	118.55	4	3,215	0.12%
2021/10/08	5	121.57	0	0.00	121.50	5	3,184	0.16%
2021/10/07	18.1	122.66	27	121.76	122.95	-8.9	3,144	-0.28%
2021/10/06	61	118.20	54	117.17	117.85	7	3,096	0.23%
2021/10/05	21	115.95	8	117.38	118.20	13	3,055	0.43%
2021/10/04	45	119.57	4	120.10	118.15	41	3,011	1.36%
2021/10/01	85.1	121.68	38	119.73	119.60	47.1	2,946	1.60%
2021/09/30	3	123.87	8.1	125.28	125.80	-5.1	2,862	-0.18%
2021/09/29	49.1	124.77	1.1	125.42	124.05	48	2,825	1.70%
2021/09/28	4	128.56	4	129.44	129.55	0	2,786	0.00%
2021/09/27	0	0.00	1	131.70	131.30	-1	2,769	-0.04%
2021/09/24	8	130.50	13	130.49	130.65	-5	2,780	-0.18%
2021/09/23	4	128.20	14	128.32	128.30	-10	2,786	-0.36%
2021/09/22	49	125.27	31	125.51	125.70	18	2,788	0.65%
2021/09/17	9	132.17	11	132.89	132.35	-2	2,716	-0.07%
2021/09/16	8	131.76	1	131.00	131.00	7	2,735	0.26%
2021/09/15	2.1	131.88	1	132.80	132.45	1.1	2,731	0.04%
2021/09/14	1	133.80	6	134.10	133.80	-5	2,750	-0.18%
2021/09/13	2	132.70	12	132.97	133.20	-10	2,760	-0.36%
2021/09/10	12	133.42	23.2	133.13	134.05	-11.2	2,840	-0.39%
2021/09/09	1	129.00	1	130.00	130.65	0	2,838	0.00%
2021/09/08	15.1	131.50	3	131.40	130.40	12.1	2,871	0.42%
2021/09/07	22	133.42	2.1	133.49	133.25	19.9	2,850	0.70%
2021/09/06	16	134.85	11	135.43	134.15	5	2,850	0.18%
2021/09/03	2	134.50	12.1	134.35	134.90	-10.1	2,863	-0.35%
2021/09/02	20	132.11	8	133.78	131.05	12	2,884	0.42%
2021/09/01	3	132.12	5	133.55	133.70	-2	2,880	-0.07%
2021/08/31	10	129.82	13	130.82	133.10	-3	2,859	-0.10%
2021/08/30	1	130.10	6	131.07	131.80	-5	2,897	-0.17%
2021/08/27	36	129.20	35.7	128.41	129.40	0.3	2,898	0.01%
2021/08/26	2.1	126.61	7	126.69	126.35	-4.9	2,899	-0.17%
2021/08/25	11	125.09	12	125.20	125.85	-1	2,894	-0.03%
2021/08/24	2	122.90	9	123.35	123.25	-7	2,889	-0.24%
2021/08/23	15	121.96	36	121.12	122.05	-21	2,903	-0.72%
2021/08/20	29	116.50	17.1	116.20	115.50	11.9	2,883	0.41%
2021/08/19	82	118.40	48.7	116.86	116.00	33.3	2,882	1.15%
2021/08/18	23	119.18	17	121.54	122.75	6	2,769	0.22%
2021/08/17	24	121.86	9	121.37	120.00	15	2,787	0.54%
2021/08/16	14	122.83	6	122.68	122.80	8	2,824	0.28%
2021/08/13	15	125.16	3	124.98	124.50	12	2,896	0.41%
2021/08/12	4	127.64	2	128.05	127.50	2	2,927	0.07%
2021/08/11	20.1	127.72	16	128.53	127.75	4.1	3,014	0.14%
2021/08/10	3	129.98	6	130.55	129.20	-3	3,182	-0.09%
2021/08/09	6	129.83	5	130.57	130.95	1	3,398	0.03%
2021/08/06	4	131.45	6	132.05	131.90	-2	3,482	-0.06%
2021/08/05	0	0.00	7	133.35	133.00	-7	3,644	-0.19%
2021/08/04	2	133.45	26	133.23	133.75	-24	3,901	-0.62%
2021/08/03	1	130.60	2.1	131.62	132.30	-1.1	4,027	-0.03%
2021/08/02	4	130.30	14	130.59	131.65	-10	4,031	-0.25%
2021/07/30	3.3	127.58	3	127.73	127.30	0.3	4,041	0.01%
2021/07/29	15	128.71	12	128.35	129.80	3	4,068	0.07%
2021/07/28	42	123.74	24	124.08	124.25	18	4,080	0.44%
2021/07/27	7	128.29	1	130.00	127.90	6	4,082	0.15%
2021/07/26	89	130.56	75.7	128.70	128.50	13.3	4,155	0.32%
2021/07/23	3	131.35	7.1	131.70	131.20	-4.1	4,157	-0.10%
2021/07/22	26	131.32	30.2	131.85	131.10	-4.2	4,165	-0.10%
2021/07/21	78	129.84	76	128.82	128.75	2	4,157	0.05%
2021/07/20	86.1	130.70	57.3	129.67	129.60	28.9	4,165	0.69%
2021/07/19	85	132.59	81	133.25	133.60	4	4,126	0.10%
2021/07/16	74	134.95	65.1	134.93	135.60	9	4,139	0.22%
2021/07/15	17	136.07	42	136.80	137.85	-25	4,138	-0.60%
2021/07/14	29.1	134.33	30	135.03	134.85	-0.9	4,160	-0.02%
2021/07/13	26.1	136.21	31	136.93	134.85	-5	4,167	-0.12%
2021/07/12	24	134.97	43.1	135.58	134.70	-19.1	4,172	-0.46%
2021/07/09	19	131.17	19	131.80	131.50	0	4,165	0.00%
2021/07/08	81	133.93	88	134.36	134.50	-7	4,161	-0.17%
2021/07/07	40	134.39	36	134.82	133.85	4	4,200	0.10%
2021/07/06	22	135.93	21	135.67	135.65	1	4,209	0.02%
2021/07/05	31	134.23	45	134.80	135.90	-14	4,213	-0.33%
2021/07/02	18	131.82	20	132.36	132.00	-2	4,213	-0.05%
2021/07/01	21	132.36	27	132.85	131.65	-6	4,226	-0.14%
2021/06/30	79	133.09	90	132.60	133.05	-11	4,235	-0.26%
2021/06/29	23	130.50	25	131.09	130.10	-2	4,226	-0.05%
2021/06/28	25	128.80	32	129.60	130.30	-7	4,232	-0.17%
2021/06/25	35	129.74	43	129.97	128.65	-8	4,250	-0.19%
2021/06/24	64	127.62	75	127.69	127.75	-11	4,255	-0.26%
2021/06/23	20	125.46	36	125.49	126.95	-16	4,287	-0.37%
2021/06/22	23	123.30	49.2	123.78	122.75	-26.2	4,298	-0.61%
2021/06/21	66	123.30	29.2	123.30	122.05	36.8	4,312	0.85%
2021/06/18	12	126.53	16.6	127.08	126.75	-4.6	4,261	-0.11%
2021/06/17	19	124.88	18.6	125.40	127.20	0.4	4,296	0.01%
2021/06/16	18	126.88	20.2	127.05	126.65	-2.2	4,308	-0.05%
2021/06/15	11	126.07	18	126.69	127.15	-7	4,332	-0.16%
2021/06/11	19	124.93	20	125.53	124.80	-1	4,327	-0.02%
2021/06/10	28	122.48	45.5	122.79	124.15	-17.5	4,338	-0.40%
2021/06/09	14	121.29	12	122.09	120.85	2	4,317	0.05%
2021/06/08	43	122.94	42	122.47	122.30	1	4,334	0.02%
2021/06/07	59	120.92	55	121.36	123.25	4	4,389	0.09%
2021/06/04	57	122.81	58	123.19	123.45	-1	4,367	-0.02%
2021/06/03	14	124.57	19	125.22	124.90	-5	4,433	-0.11%
2021/06/02	24	123.43	42	123.44	123.00	-18	4,492	-0.40%
2021/06/01	28	123.05	56	123.49	123.65	-28	4,556	-0.61%
2021/05/31	36	121.20	47	121.68	122.00	-11	4,607	-0.24%
2021/05/28	35	119.64	73	119.38	120.00	-38	4,604	-0.83%
2021/05/27	22	114.22	21.1	114.81	115.70	0.9	4,608	0.02%
2021/05/26	8	115.71	10	116.61	116.40	-2	4,670	-0.04%
2021/05/25	36	115.04	44	115.50	116.45	-8	4,699	-0.17%
2021/05/24	57	111.19	59	111.77	112.50	-2	4,690	-0.04%
2021/05/21	22	111.69	38	112.94	111.70	-16	4,684	-0.34%
2021/05/20	21	107.48	16	107.99	108.00	5	4,629	0.11%
2021/05/19	13	108.81	32	109.51	109.45	-19	4,598	-0.41%
2021/05/18	12	107.70	62.7	107.35	110.15	-50.7	4,555	-1.11%
2021/05/17	61	99.96	33.8	100.75	99.10	27.2	4,456	0.61%
2021/05/14	71	104.65	95.3	104.91	105.20	-24.3	4,283	-0.57%
2021/05/13	142.1	102.96	138	104.46	102.60	4	4,208	0.10%	大買/大賣/
2021/05/12	230	104.97	102	103.33	105.10	128	4,078	3.14%	大買/大賣/鉅額交易
2021/05/11	40	117.78	13	118.83	115.30	27	3,889	0.69%
2021/05/10	4	125.21	4	125.60	125.30	0	3,813	0.00%
2021/05/07	7	125.14	11	125.25	126.45	-4	3,854	-0.10%
2021/05/06	29	121.42	36	121.91	121.70	-7	3,894	-0.18%
2021/05/05	29	121.08	9	121.64	119.35	20	3,890	0.51%
2021/05/04	52	121.14	37	122.48	121.55	15	3,921	0.38%
2021/05/03	26	126.92	16	125.98	125.50	10	3,906	0.26%
2021/04/29	10	130.96	10	131.68	130.45	0	3,907	0.00%
2021/04/28	4	129.73	2	130.00	130.00	2	3,953	0.05%
2021/04/27	1	129.30	5	130.49	130.60	-4	3,979	-0.10%
2021/04/26	21	129.72	34	129.18	130.15	-13	4,002	-0.32%
2021/04/23	6	125.60	15.1	125.52	126.10	-9.1	4,055	-0.22%
2021/04/22	16	124.95	16	125.89	123.65	0	4,140	0.00%
2021/04/21	13	124.56	9.1	124.56	124.50	3.9	4,130	0.09%
2021/04/20	11	125.41	12	125.73	126.15	-1	4,167	-0.02%
2021/04/19	9	124.98	12	125.26	125.60	-3	4,174	-0.07%
2021/04/16	5	122.70	13	123.47	124.15	-8	4,189	-0.19%
2021/04/15	22	122.25	38	121.61	123.05	-16	4,244	-0.38%
2021/04/14	22	119.13	15	119.70	120.10	7	4,298	0.16%
2021/04/13	9	121.21	13.3	121.63	119.65	-4.3	4,376	-0.10%
2021/04/12	11	120.12	17	121.02	119.95	-6	4,370	-0.14%
2021/04/09	6	120.17	1	120.70	120.35	5	4,402	0.11%
2021/04/08	11	120.82	22	120.28	121.30	-11	4,415	-0.25%
2021/04/07	3	118.53	15	119.24	119.50	-12	4,424	-0.27%
2021/04/06	12	119.08	16	119.40	119.00	-4	4,421	-0.09%
2021/04/01	7	115.71	40	116.13	116.00	-33	4,433	-0.74%
2021/03/31	18	114.89	5	115.30	114.35	13	4,442	0.29%
2021/03/30	8	114.86	10	115.29	116.00	-2	4,433	-0.05%
2021/03/29	16	114.66	15.1	114.53	114.50	0.9	4,435	0.02%
2021/03/26	13	111.86	25	111.45	112.65	-12	4,465	-0.27%
2021/03/25	5	108.15	9	109.12	109.25	-4	4,454	-0.09%
2021/03/24	19	108.68	14	108.35	108.45	5	4,422	0.11%
2021/03/23	9	111.37	9	111.69	110.60	0	4,417	0.00%
2021/03/22	5	109.93	24	110.24	110.85	-19	4,428	-0.43%
2021/03/19	49	109.03	40	109.48	109.05	9	4,470	0.20%
2021/03/18	34	112.79	30	113.57	112.50	4	4,467	0.09%
2021/03/17	17	111.19	15	111.50	110.85	2	4,498	0.04%
2021/03/16	12	112.35	14	112.40	112.50	-2	4,545	-0.04%
2021/03/15	38	111.09	40	111.41	111.40	-2	4,549	-0.04%
2021/03/12	28	111.48	26	111.44	111.50	2	4,591	0.04%
2021/03/11	29	110.47	44	109.50	111.00	-15	4,592	-0.33%
2021/03/10	43	106.52	41.2	107.07	106.50	1.8	4,566	0.04%
2021/03/09	52	105.04	29	105.56	105.85	23	4,571	0.50%
2021/03/08	35	106.86	28.4	107.57	105.95	6.6	4,541	0.15%
2021/03/05	36	105.33	24.2	105.49	106.25	11.8	4,470	0.26%
2021/03/04	49	107.36	24	107.26	107.50	25	4,406	0.57%
2021/03/03	23	109.04	48	109.64	111.30	-25	4,351	-0.57%
2021/03/02	40	109.20	41	110.25	107.25	-1	4,341	-0.02%
2021/02/26	78	108.91	26.3	108.78	107.20	51.7	4,329	1.19%
2021/02/25	24	113.67	45	114.08	114.25	-21	4,245	-0.49%
2021/02/24	61	112.62	30	112.37	111.40	31	4,247	0.73%
2021/02/23	26	114.19	27.1	113.75	115.35	-1.1	4,185	-0.03%
2021/02/22	25	115.39	18	116.29	114.60	7	4,147	0.17%
2021/02/19	34	112.30	30	112.85	113.95	4	4,147	0.10%
2021/02/18	5	114.82	10.3	115.76	115.50	-5.3	4,199	-0.13%
2021/02/17	12	114.25	52.3	113.06	114.40	-40.3	4,262	-0.94%
2021/02/05	20	106.25	24	106.98	106.20	-4	4,193	-0.10%
2021/02/04	37	104.05	38.1	104.29	104.40	-1.1	4,197	-0.03%
2021/02/03	4	105.56	10.2	106.01	105.90	-6.2	4,225	-0.15%
2021/02/02	26	105.59	41.5	104.48	105.30	-15.5	4,296	-0.36%
2021/02/01	45	98.52	55	99.09	100.45	-10	4,327	-0.23%
2021/01/29	113	99.74	104.7	98.34	97.10	8.3	4,346	0.19%	大買/大賣/
2021/01/28	112	100.64	91.1	100.65	100.65	20.9	4,392	0.48%	大買/
2021/01/27	28.4	104.56	25	104.98	104.50	3.4	4,461	0.08%
2021/01/26	36	104.73	18	105.35	103.85	18	4,466	0.40%
2021/01/25	23	107.18	12	107.22	108.00	11	4,417	0.25%
2021/01/22	49	109.56	35	109.71	109.50	14	4,395	0.32%
2021/01/21	35	110.18	65	109.82	111.15	-30	4,372	-0.69%
2021/01/20	17	106.27	12.1	107.05	105.45	4.9	4,309	0.11%
2021/01/19	19	106.26	64.2	105.63	107.30	-45.2	4,269	-1.06%
2021/01/18	24	101.45	25.2	102.11	102.40	-1.2	4,250	-0.03%
2021/01/15	71	104.42	38.1	105.63	103.00	32.9	4,189	0.79%
2021/01/14	59	103.64	56.1	104.03	104.00	2.9	4,104	0.07%
2021/01/13	52	103.56	63.5	103.70	104.95	-11.5	4,096	-0.28%
2021/01/12	73	101.40	80.5	100.85	100.75	-7.5	4,057	-0.18%
2021/01/11	62	99.98	72.1	101.18	101.35	-10.1	4,064	-0.25%
2021/01/08	62	99.03	73.1	100.26	100.35	-11.1	4,068	-0.27%
2021/01/07	10	96.99	31.7	96.44	97.45	-21.7	4,056	-0.54%
2021/01/06	45	94.16	45	94.73	93.35	0	4,003	0.00%
2021/01/05	5	92.60	8.1	93.28	93.45	-3.1	3,942	-0.08%
2021/01/04	23	92.14	33.1	91.64	92.85	-10.1	3,980	-0.25%
2020/12/31	19	89.76	22	89.97	90.00	-3	4,005	-0.08%
2020/12/30	15	88.96	26	88.42	89.45	-11	4,043	-0.27%
2020/12/29	3.5	86.69	3	87.02	87.05	0.5	4,096	0.01%
2020/12/28	14	86.62	34	86.61	87.15	-20	4,143	-0.48%
2020/12/25	18	85.57	28	85.68	85.30	-10	4,167	-0.24%
2020/12/24	3	84.53	10	84.74	84.75	-7	4,211	-0.17%
2020/12/23	10	83.50	15.2	83.64	83.80	-5.2	4,279	-0.12%
2020/12/22	26	84.34	6	85.18	82.95	20	4,351	0.46%
2020/12/21	29	84.11	33	84.59	85.40	-4	4,504	-0.09%
2020/12/18	5	83.56	1.3	83.96	83.60	3.7	4,550	0.08%
2020/12/17	6	83.64	4	84.05	84.00	2	4,681	0.04%
2020/12/16	9	83.99	41.1	83.53	84.20	-32.1	4,797	-0.67%
2020/12/15	70	81.82	50.1	81.66	81.25	19.9	4,806	0.41%
2020/12/14	6	83.39	4.2	83.60	83.50	1.8	4,781	0.04%
2020/12/11	41	82.42	45	83.19	83.65	-4	4,843	-0.08%
2020/12/10	16	83.69	5	83.81	83.65	11	4,893	0.22%
2020/12/09	50	85.27	75.1	85.67	85.60	-25.1	4,943	-0.51%
2020/12/08	81	84.39	93.1	84.43	85.05	-12.1	4,983	-0.24%
2020/12/07	61	82.67	54.2	83.11	83.25	6.8	4,971	0.14%
2020/12/04	43	82.13	36.1	81.85	82.50	6.9	5,018	0.14%
2020/12/03	2	80.00	6	80.49	80.35	-4	5,001	-0.08%
2020/12/02	38	79.40	49.1	79.54	80.25	-11.1	4,978	-0.22%
2020/12/01	20	78.95	28.3	78.77	79.20	-8.3	5,001	-0.17%
2020/11/30	25	78.53	20	79.77	77.30	5	5,048	0.10%
2020/11/27	14	78.26	20	79.01	79.25	-6	5,064	-0.12%
2020/11/26	20	78.32	31	78.52	79.00	-11	5,078	-0.22%
2020/11/25	14	77.66	8	78.01	77.15	6	5,131	0.12%
2020/11/24	13	78.70	6.1	79.13	78.50	6.9	5,143	0.13%
2020/11/23	10	78.91	19.1	79.15	79.35	-9.1	5,186	-0.18%
2020/11/20	19	77.02	16	77.32	77.50	3	5,165	0.06%
2020/11/19	2	77.23	4.1	77.58	77.55	-2.1	5,199	-0.04%
2020/11/18	8	77.40	34	77.47	77.60	-26	5,216	-0.50%
2020/11/17	14	76.18	11	76.96	76.10	3	5,276	0.06%
2020/11/16	14	75.27	31	74.69	76.30	-17	5,380	-0.32%
2020/11/13	22	71.47	26	71.19	72.00	-4	5,305	-0.08%
2020/11/12	7	71.43	3	72.07	71.40	4	5,343	0.07%
2020/11/11	22	71.78	35	71.21	72.00	-13	5,331	-0.24%
2020/11/10	36	70.01	26	69.63	69.95	10	5,295	0.19%
2020/11/09	20	70.30	28	70.54	70.60	-8	5,227	-0.15%
2020/11/06	13	68.50	26	68.63	68.55	-13	5,188	-0.25%
2020/11/05	30	67.79	22	67.93	68.10	8	5,150	0.16%
2020/11/04	25	66.77	78	67.19	68.20	-53	5,101	-1.04%
2020/11/03	24	65.70	43	65.61	65.90	-19	4,997	-0.38%
2020/11/02	22	63.75	25	63.88	64.00	-3	5,021	-0.06%
2020/10/30	16	63.82	16	63.72	63.50	0	5,046	0.00%
2020/10/29	94	64.30	88	64.66	64.90	6	5,068	0.12%
2020/10/28	47	66.46	21	66.11	66.15	26	5,088	0.51%
2020/10/27	76	67.02	45	66.83	67.20	31	5,131	0.60%
2020/10/26	13	67.64	19	67.92	67.70	-6	5,186	-0.12%
2020/10/23	24	67.40	26.1	67.52	67.50	-2.1	5,237	-0.04%
2020/10/22	23	66.95	26	67.06	67.45	-3	5,384	-0.06%
2020/10/21	2	67.20	9	67.37	67.20	-7	5,469	-0.13%
2020/10/20	28	67.17	26	67.25	66.90	2	5,554	0.04%
2020/10/19	27	67.43	37	66.90	67.55	-10	5,606	-0.18%
2020/10/16	46	66.43	41	66.76	65.65	5	5,613	0.09%
2020/10/15	33	66.32	33	66.77	66.60	0	5,718	0.00%
2020/10/14	24	67.51	22	67.83	67.30	2	5,717	0.03%
2020/10/13	25	67.51	19.1	67.51	67.85	5.9	5,759	0.10%
2020/10/12	34	67.75	59	67.97	67.65	-25	5,763	-0.43%
2020/10/08	22	66.61	28	66.89	67.15	-6	5,781	-0.10%
2020/10/07	7	64.93	25.2	65.45	65.80	-18.2	5,764	-0.32%
2020/10/06	18.3	64.81	23	65.02	65.10	-4.7	5,794	-0.08%
2020/10/05	4	63.74	10	63.94	63.70	-6	5,791	-0.10%
2020/09/30	26	63.24	38	63.34	63.30	-12	5,795	-0.21%
2020/09/29	16	62.89	18	63.17	62.65	-2	5,806	-0.03%
2020/09/28	31	62.28	52	62.08	62.60	-21	5,866	-0.36%
2020/09/25	14	60.38	37	61.04	60.50	-23	5,892	-0.39%
2020/09/24	107	60.82	44	60.89	60.15	63	5,861	1.07%	大買/
2020/09/23	11	63.36	12.6	63.67	63.75	-1.6	5,729	-0.03%
2020/09/22	28	64.02	6.5	64.21	63.40	21.5	5,735	0.37%
2020/09/21	42	65.94	32.1	66.44	65.40	9.9	5,649	0.18%
2020/09/18	20	66.81	38	66.86	66.75	-18	5,607	-0.32%
2020/09/17	52	66.95	14	67.16	66.50	38	5,611	0.68%
2020/09/16	26	67.82	74	67.90	67.90	-48	5,617	-0.85%
2020/09/15	29	65.88	32	66.15	66.55	-3	5,571	-0.05%
2020/09/14	20	65.62	80	65.64	66.60	-60	5,510	-1.09%
2020/09/11	28	64.06	29.4	64.25	64.40	-1.4	5,493	-0.03%
2020/09/10	3	63.98	18	64.27	64.40	-15	5,506	-0.27%
2020/09/09	55	62.69	65	62.73	63.65	-10	5,600	-0.18%
2020/09/08	26	64.09	80	64.12	64.25	-54	5,615	-0.96%
2020/09/07	15	63.83	16	64.32	63.45	-1	5,758	-0.02%
2020/09/04	50.1	63.36	45	63.67	63.80	5.1	5,858	0.09%
2020/09/03	25	65.06	41.3	65.42	65.00	-16.3	5,848	-0.28%
2020/09/02	21	63.97	27	64.58	64.60	-6	5,835	-0.10%
2020/09/01	5	63.31	61	64.19	64.60	-56	5,896	-0.95%
2020/08/31	25	64.09	18.5	65.07	63.20	6.5	5,944	0.11%
2020/08/28	39	64.65	30	64.98	64.50	9	5,941	0.15%
2020/08/27	36	66.01	34	66.72	65.45	2	5,982	0.03%
2020/08/26	22.5	65.31	46	65.34	65.65	-23.5	5,985	-0.39%
2020/08/25	37	65.14	51	65.16	65.10	-14	6,044	-0.23%
2020/08/24	17	63.87	25	64.01	63.80	-8	6,066	-0.13%
2020/08/21	22	63.21	193	62.75	63.40	-171	6,137	-2.79%	大賣/鉅額交易
2020/08/20	119	61.62	53.2	60.96	60.70	65.9	6,139	1.07%	大買/
2020/08/19	162	66.23	152	66.97	65.50	10	6,103	0.16%	大買/大賣/
2020/08/18	158	66.59	6	66.78	66.40	152	6,208	2.45%	大買/鉅額交易
2020/08/17	24	66.82	44	66.67	67.25	-20	6,323	-0.32%
2020/08/14	17	65.00	181	64.49	65.55	-164	6,406	-2.56%	大賣/鉅額交易
2020/08/13	156	65.01	171	65.23	65.10	-15	6,480	-0.23%	大買/大賣/
2020/08/12	24	64.08	6	63.98	63.95	18	6,572	0.27%
2020/08/11	24	65.80	12	66.05	65.35	12	6,650	0.18%
2020/08/10	164	66.57	187	66.46	66.55	-23	6,788	-0.34%	大買/大賣/
2020/08/07	23	65.44	8	65.55	65.40	15	6,918	0.22%
2020/08/06	173	66.09	210	66.48	66.25	-37	6,988	-0.53%	大買/大賣/
2020/08/05	183	65.05	206	64.70	65.10	-23	7,107	-0.32%	大買/大賣/
2020/08/04	166	63.79	268	63.02	64.00	-102	7,171	-1.42%	大買/大賣/鉅額交易
2020/08/03	39	62.56	15	62.74	62.10	24	7,267	0.33%
2020/07/31	191	64.18	198	64.17	63.95	-7	7,351	-0.10%	大買/大賣/
2020/07/30	186	63.91	216	63.85	63.95	-30	7,471	-0.40%	大買/大賣/
2020/07/29	208	62.40	204	63.12	62.40	4	7,591	0.05%	大買/大賣/
2020/07/28	275	63.69	191	65.30	62.75	84	7,771	1.08%	大買/大賣/
2020/07/27	81	62.83	248	62.64	63.10	-167	7,825	-2.13%	大賣/鉅額交易
2020/07/24	234	60.03	195	60.58	59.25	39	7,921	0.49%	大買/大賣/
2020/07/23	208	60.28	192	60.26	60.40	16	7,964	0.20%	大買/大賣/
2020/07/22	178	60.54	175	60.69	60.60	3	8,125	0.04%	大買/大賣/
2020/07/21	171	60.46	237	59.18	60.30	-66	8,212	-0.80%	大買/大賣/
2020/07/20	27	57.22	31	57.43	57.75	-4	8,381	-0.05%
2020/07/17	185	57.73	221	58.17	57.75	-36	8,479	-0.42%	大買/大賣/
2020/07/16	64.4	57.40	32	57.56	57.05	32.4	8,761	0.37%
2020/07/15	200	58.22	206	58.57	57.90	-6	8,824	-0.07%	大買/大賣/
2020/07/14	196.2	57.28	204	57.16	57.45	-7.8	9,040	-0.09%	大買/大賣/
2020/07/13	188	57.32	84	57.04	57.50	104	9,132	1.14%	大買/鉅額交易
2020/07/10	87	56.13	221	56.28	55.70	-134	9,242	-1.45%	大賣/鉅額交易
2020/07/09	189	56.91	197	57.04	57.00	-8	9,426	-0.08%	大買/大賣/
2020/07/08	186	56.76	221	56.57	56.70	-35	9,523	-0.37%	大買/大賣/
2020/07/07	64	56.22	56	56.52	55.95	8	9,617	0.08%
2020/07/06	180	55.88	256	55.32	55.95	-76	9,741	-0.78%	大買/大賣/
2020/07/03	206	53.80	259	53.62	53.90	-53	9,922	-0.53%	大買/大賣/
2020/07/02	199	52.56	286	52.21	52.75	-87	10,119	-0.86%	大買/大賣/
2020/07/01	204.2	51.59	257	51.40	51.50	-52.8	10,353	-0.51%	大買/大賣/
2020/06/30	172	50.84	205.5	50.52	50.80	-33.5	10,470	-0.32%	大買/大賣/
2020/06/29	78	49.86	44	49.80	49.71	34	10,703	0.32%
2020/06/24	211.3	51.07	107	51.23	51.05	104.3	11,045	0.94%	大買/大賣/鉅額交易
2020/06/23	47	50.07	70.6	50.52	50.50	-23.6	11,417	-0.21%
2020/06/22	54	50.17	70.2	50.26	50.15	-16.2	11,852	-0.14%
2020/06/19	60.1	49.87	66	50.01	50.00	-6	12,406	-0.05%
2020/06/18	60	49.71	84.8	49.81	49.92	-24.8	12,887	-0.19%
2020/06/17	61	49.44	71	49.56	49.60	-10	13,211	-0.08%
2020/06/16	71	49.39	151	49.04	49.52	-80	13,700	-0.58%	大賣/
2020/06/15	189	47.78	77	48.37	47.23	112	14,229	0.79%	大買/鉅額交易
2020/06/12	104	48.25	131	47.85	48.49	-27	14,478	-0.19%	大買/大賣/
2020/06/11	139	49.94	46	51.02	49.20	93	14,727	0.63%	大買/
2020/06/10	24	50.99	108	50.86	51.15	-84	14,850	-0.57%	大賣/
2020/06/09	43.2	49.95	49	50.17	50.25	-5.8	15,142	-0.04%
2020/06/08	55	49.69	68.1	49.89	49.95	-13.1	15,281	-0.09%
2020/06/05	32	48.88	70.3	48.69	49.05	-38.3	15,244	-0.25%
2020/06/04	48	48.08	70.5	48.23	48.15	-22.5	15,296	-0.15%
2020/06/03	45	47.16	90.7	47.19	47.51	-45.7	15,337	-0.30%
2020/06/02	21.5	45.87	41	45.94	45.95	-19.5	15,308	-0.13%
2020/06/01	35	45.51	65	45.40	45.56	-30	15,273	-0.20%
2020/05/29	24	43.95	474.2	43.69	44.67	-450.2	15,199	-2.96%	大賣/鉅額交易
2020/05/28	519	45.04	43	45.14	44.31	476	15,191	3.13%	大買/鉅額交易
2020/05/27	542	45.03	497	44.90	44.87	45	15,182	0.30%	大買/大賣/
2020/05/26	251	44.49	303	44.82	45.04	-52	15,160	-0.34%	大買/大賣/
2020/05/25	54	42.87	516	43.51	43.85	-462	15,047	-3.07%	大賣/鉅額交易
2020/05/22	362	43.81	34.7	43.74	43.02	327.3	14,944	2.19%	大買/鉅額交易
2020/05/21	248	44.89	523	45.00	44.90	-275	14,836	-1.85%	大買/大賣/鉅額交易
2020/05/20	488	44.10	66	44.16	44.00	422	14,732	2.86%	大買/鉅額交易
2020/05/19	494	43.97	509.3	43.93	43.82	-15.3	14,660	-0.10%	大買/大賣/
2020/05/18	290	42.88	274.3	43.19	42.89	15.7	14,555	0.11%	大買/大賣/
2020/05/15	507	43.42	526.2	43.25	43.36	-19.2	14,466	-0.13%	大買/大賣/
2020/05/14	549	43.71	539	43.25	42.85	10	14,313	0.07%	大買/大賣/
2020/05/13	479	43.62	531.3	43.92	44.20	-52.3	14,146	-0.37%	大買/大賣/
2020/05/12	698	43.96	623	43.70	43.79	75	14,065	0.53%	大買/大賣/
2020/05/11	270	44.73	289	44.90	44.87	-19	13,892	-0.14%	大買/大賣/
2020/05/08	554	44.29	543	44.11	44.00	11	13,792	0.08%	大買/大賣/
2020/05/07	518	43.07	538.5	43.19	43.62	-20.5	13,661	-0.15%	大買/大賣/
2020/05/06	538	42.49	545	43.05	42.82	-7	13,512	-0.05%	大買/大賣/
2020/05/05	279	42.74	341	42.92	42.74	-62	13,359	-0.46%	大買/大賣/
2020/05/04	698	41.96	605	42.18	42.18	93	13,214	0.70%	大買/大賣/
2020/04/30	590	43.87	603	43.99	44.69	-13	12,980	-0.10%	大買/大賣/
2020/04/29	508	42.40	536.5	42.97	42.96	-28.5	12,826	-0.22%	大買/大賣/
2020/04/28	517	41.71	524.6	41.24	41.82	-7.6	12,664	-0.06%	大買/大賣/
2020/04/27	19	40.93	503.5	40.65	41.57	-484.5	12,611	-3.84%	大賣/鉅額交易
2020/04/24	546	39.43	542.3	39.49	39.43	3.8	12,378	0.03%	大買/大賣/
2020/04/23	560	38.90	564.5	39.06	39.66	-4.5	12,225	-0.04%	大買/大賣/
2020/04/22	25	38.40	35.7	38.70	39.07	-10.7	11,915	-0.09%
2020/04/21	686	39.11	594.7	38.89	38.80	91.3	11,772	0.78%	大買/大賣/
2020/04/20	447	41.39	38	41.27	41.28	409	11,423	3.58%	大買/鉅額交易
2020/04/17	543	42.28	569	41.46	41.55	-26	11,312	-0.23%	大買/大賣/
2020/04/16	26	39.34	427	39.26	39.76	-401	11,003	-3.64%	大賣/鉅額交易
2020/04/15	537.7	39.72	158	39.84	39.87	379.7	10,854	3.50%	大買/大賣/鉅額交易
2020/04/14	606	37.99	656	38.44	39.53	-50	10,661	-0.47%	大買/大賣/
2020/04/13	533	37.36	593.1	37.61	37.27	-60.1	10,413	-0.58%	大買/大賣/
2020/04/10	561	37.31	507.3	37.51	37.76	53.7	10,268	0.52%	大買/大賣/
2020/04/09	348	37.37	349	37.54	37.43	-1	10,121	-0.01%	大買/大賣/
2020/04/08	98.9	37.40	122	37.35	37.83	-23.1	9,867	-0.23%	大賣/
2020/04/07	110	36.40	174	36.53	36.64	-64	9,572	-0.67%	大買/大賣/
2020/04/06	82	34.47	112	34.81	35.31	-30	9,293	-0.32%	大賣/
2020/04/01	27	33.99	34	34.07	33.97	-7	8,972	-0.08%
2020/03/31	45	34.16	72.2	34.21	33.94	-27.2	8,754	-0.31%
2020/03/30	57	33.19	55.8	32.78	33.70	1.2	8,458	0.01%
2020/03/27	79	35.17	69	35.04	33.99	10	8,004	0.12%
2020/03/26	76	33.96	116	33.84	34.30	-40	7,569	-0.53%	大賣/
2020/03/25	136	33.62	164	33.71	33.41	-28	7,062	-0.40%	大買/大賣/
2020/03/24	119	31.59	88	31.28	31.40	31	6,439	0.48%	大買/
2020/03/23	276	28.57	299.9	28.60	28.25	-23.9	5,892	-0.41%	大買/大賣/
2020/03/20	126	30.03	137	29.77	30.45	-11	5,475	-0.20%	大買/大賣/
2020/03/19	360	27.95	298.6	27.93	26.40	61.4	4,886	1.26%	大買/大賣/
2020/03/18	254	31.91	218	31.53	30.66	36	4,229	0.85%	大買/大賣/
2020/03/17	324	33.02	236.3	33.19	32.88	87.7	3,892	2.25%	大買/大賣/
2020/03/16	386	35.79	203.2	35.83	34.63	182.8	3,470	5.27%	大買/大賣/鉅額交易
2020/03/13	89	35.01	87.3	34.94	37.64	1.7	3,199	0.05%
2020/03/12	327	40.32	199.5	40.00	39.43	127.5	2,837	4.49%	大買/大賣/鉅額交易
2020/03/11	91	44.19	76	44.51	43.42	15	2,642	0.57%
2020/03/10	226	43.62	250	43.88	44.72	-24	2,574	-0.93%	大買/大賣/
2020/03/09	139	44.95	56.3	45.06	44.37	82.8	2,437	3.39%	大買/
2020/03/06	55	47.60	12	47.68	47.14	43	2,308	1.86%
2020/03/05	16	48.93	55	48.75	48.92	-39	2,247	-1.74%
2020/03/04	22	47.36	71	47.68	47.80	-49	2,224	-2.20%
2020/03/03	32	47.45	67	47.66	47.49	-35	2,188	-1.60%
2020/03/02	76	46.09	43	46.41	46.38	33	2,122	1.56%
2020/02/27	421	47.62	189	47.76	47.26	232	2,026	11.45%	大買/大賣/鉅額交易
2020/02/26	334	48.26	175	48.58	48.54	159	1,935	8.21%	大買/大賣/鉅額交易
2020/02/25	67	48.77	153.3	49.33	49.46	-86.3	1,872	-4.61%	大賣/
2020/02/24	285	49.33	94.1	49.39	49.21	190.9	1,842	10.36%	大買/鉅額交易
2020/02/21	24.1	50.69	20	51.09	50.60	4.1	1,761	0.23%
2020/02/20	123	51.04	22.3	51.33	50.90	100.7	1,733	5.81%	大買/
2020/02/19	7	50.84	41	51.04	51.35	-34	1,697	-2.00%
2020/02/18	80	50.57	11	50.61	50.15	69	1,663	4.15%
2020/02/17	18	51.06	6	51.45	51.45	12	1,610	0.75%
2020/02/14	2	51.85	23.3	51.91	51.85	-21.3	1,586	-1.34%
2020/02/13	6	51.63	8.2	51.82	51.45	-2.2	1,569	-0.14%
2020/02/12	8	51.55	30.1	51.29	51.45	-22.1	1,563	-1.41%
2020/02/11	1	50.45	29	50.55	50.65	-28	1,570	-1.78%
2020/02/10	54	49.63	42	49.60	49.75	12	1,563	0.77%
2020/02/07	37	50.10	4.2	50.29	49.87	32.8	1,536	2.13%
2020/02/06	2	50.50	55.1	50.75	51.10	-53.1	1,517	-3.50%
2020/02/05	39	49.46	62	49.60	49.50	-23	1,497	-1.54%
2020/02/04	60	49.27	85.1	49.19	49.38	-25.1	1,450	-1.73%
2020/02/03	58	47.48	49.4	47.11	47.91	8.6	1,424	0.60%
2020/01/31	61	49.00	66	49.08	48.87	-5	1,342	-0.37%
2020/01/30	232	49.83	29	49.19	48.25	203	1,307	15.53%	大買/鉅額交易
2020/01/20	4	54.70	36	54.70	54.60	-32	1,204	-2.66%
2020/01/17	2	54.23	8	54.33	54.20	-6	1,197	-0.50%
2020/01/16	27	53.89	12	54.05	54.15	15	1,192	1.26%
2020/01/15	46	54.55	0	0.00	54.30	46	1,187	3.87%
2020/01/14	14	55.06	27	55.17	55.15	-13	1,159	-1.12%
2020/01/13	14	54.20	35	54.45	54.55	-21	1,161	-1.81%
2020/01/10	13	53.41	24.3	53.70	53.70	-11.3	1,146	-0.98%
2020/01/09	49.8	53.17	37	53.22	53.40	12.8	1,127	1.13%
2020/01/08	41	51.51	35	51.82	51.90	6	1,113	0.54%
2020/01/07	155	52.19	39	52.42	52.40	116	1,103	10.51%	大買/鉅額交易
2020/01/06	23	53.12	9.4	53.49	53.15	13.6	1,094	1.24%
2020/01/03	21	53.99	84.2	54.32	54.20	-63.2	1,087	-5.81%
2020/01/02	47	54.23	11.1	54.41	54.40	35.9	1,087	3.30%
2019/12/31	4	53.66	35	53.55	53.55	-31	1,078	-2.88%
2019/12/30	31	54.28	11.1	54.61	54.20	19.9	1,078	1.84%
2019/12/27	20	54.55	23.1	54.47	54.55	-3.1	1,089	-0.28%
2019/12/23	1	53.55	3	53.70	53.65	-2	1,137	-0.18%
2019/12/20	4	53.54	1	54.05	53.55	3	1,151	0.26%
2019/12/19	3	53.93	0	0.00	53.90	3	1,136	0.26%
2019/12/18	5	54.50	3	54.65	54.65	2	1,122	0.18%
2019/12/17	21	54.29	52.4	53.94	54.55	-31.4	1,116	-2.81%
2019/12/16	7	53.17	13	53.25	53.20	-6	1,121	-0.54%
2019/12/13	40	53.22	47	53.45	53.25	-7	1,124	-0.63%
2019/12/12	45	52.38	89.1	51.84	52.30	-44.1	1,099	-4.01%
2019/12/11	71	50.46	81	50.25	50.50	-10	1,078	-0.93%
2019/12/10	0	0.00	3.1	49.82	49.83	-3.1	1,096	-0.28%
2019/12/09	21	50.38	10	50.30	50.35	11	1,091	1.01%
2019/12/06	21	50.07	2	50.13	49.72	19	1,076	1.76%
2019/12/05	11	49.64	28.4	49.57	49.62	-17.4	1,069	-1.63%
2019/12/04	15	48.56	0	0.00	48.61	15	1,078	1.39%
2019/12/03	1	48.82	7.2	48.83	48.82	-6.2	1,087	-0.57%
2019/12/02	10.1	48.58	15	48.79	48.70	-4.9	1,096	-0.45%
2019/11/29	40	48.45	1	48.56	48.38	39	1,098	3.55%
2019/11/28	0	0.00	8	50.03	49.78	-8	1,082	-0.74%
2019/11/27	0	0.00	0.3	50.05	49.98	-0.3	1,123	-0.03%
2019/11/26	0	0.00	5.1	49.80	49.75	-5.1	1,129	-0.45%
2019/11/25	3	49.50	10	49.81	49.34	-7	1,128	-0.62%
2019/11/22	2	49.20	2	49.31	49.27	0	1,141	0.00%
2019/11/21	1	49.10	17.2	49.20	49.26	-16.2	1,188	-1.37%
2019/11/20	3	49.80	0	0.00	49.75	3	1,175	0.26%
2019/11/19	0	0.00	6.5	50.18	50.25	-6.5	1,192	-0.55%
2019/11/18	0	0.00	10.1	49.19	49.55	-10.1	1,197	-0.84%
2019/11/15	0	0.00	69.1	49.03	49.00	-69.1	1,217	-5.68%
2019/11/14	20	48.25	7	48.34	48.29	13	1,231	1.06%
2019/11/13	33	48.20	0	0.00	48.27	33	1,256	2.63%
2019/11/11	40	48.14	20	48.31	48.10	20	1,321	1.51%
2019/11/08	50	49.37	1	49.55	49.37	49	1,322	3.70%
2019/11/07	19	49.58	0	0.00	49.57	19	1,315	1.44%
2019/11/06	0	0.00	9	50.00	50.05	-9	1,333	-0.67%
2019/11/05	1	49.76	14	49.55	49.76	-13	1,354	-0.96%
2019/11/04	10	48.08	38	48.52	49.06	-28	1,420	-1.97%
2019/11/01	12	47.21	0	0.00	47.29	12	1,438	0.83%
2019/10/31	4	47.17	0	0.00	47.08	4	1,481	0.27%
2019/10/30	0	0.00	24	46.84	46.87	-24	1,482	-1.62%
2019/10/29	0	0.00	0.5	46.78	46.72	-0.5	1,524	-0.04%
2019/10/25	1	46.30	3	46.67	46.23	-2	1,519	-0.13%
2019/10/24	6	46.13	14.2	46.06	46.19	-8.2	1,529	-0.53%
2019/10/23	3	45.76	2	45.76	45.80	1	1,532	0.07%
2019/10/22	37	46.00	55.8	45.94	46.07	-18.8	1,534	-1.22%
2019/10/21	0	0.00	0.2	45.41	45.37	-0.2	1,538	-0.01%
2019/10/18	8.2	45.35	17	45.61	45.33	-8.8	1,540	-0.57%
2019/10/17	0	0.00	7	45.31	45.41	-7	1,560	-0.45%
2019/10/16	10	45.09	19	45.25	45.19	-9	1,586	-0.57%
2019/10/15	10	44.77	17.2	44.86	44.85	-7.2	1,588	-0.45%
2019/10/14	22	44.57	51	44.51	44.57	-29	1,579	-1.84%
2019/10/09	20	43.41	0	0.00	43.12	20	1,574	1.27%
2019/10/08	8	43.88	33	43.71	43.89	-25	1,562	-1.60%
2019/10/07	16	43.02	24	43.06	43.07	-8	1,550	-0.52%
2019/10/04	1	42.50	11	42.88	42.80	-10	1,565	-0.64%
2019/10/03	31	42.14	13	42.48	42.62	18	1,559	1.15%
2019/10/02	10	43.17	0	0.00	43.26	10	1,556	0.64%
2019/10/01	20	43.39	60	43.04	43.51	-40	1,550	-2.58%
2019/09/27	29	42.52	28	42.67	42.18	1	1,525	0.07%
2019/09/26	20	42.38	21	42.51	42.15	-1	1,551	-0.06%
2019/09/25	21	42.12	18	42.15	42.12	3	1,551	0.19%
2019/09/24	1	42.37	10	42.75	42.69	-9	1,560	-0.58%
2019/09/23	46	42.58	3	42.78	42.57	43	1,569	2.74%
2019/09/20	0.1	42.58	24	42.69	42.68	-23.9	1,593	-1.50%
2019/09/19	15	42.52	5	42.90	42.42	10	1,606	0.62%
2019/09/18	0	0.00	15	42.57	42.71	-15	1,599	-0.94%
2019/09/17	0	0.00	11	42.31	42.23	-11	1,615	-0.68%
2019/09/16	0	0.00	9	42.13	42.24	-9	1,638	-0.55%
2019/09/12	8	41.85	14	42.15	41.92	-6	1,642	-0.37%
2019/09/11	2	41.35	15	41.67	41.48	-13	1,672	-0.78%
2019/09/10	13	41.29	0	0.00	41.32	13	1,670	0.78%
2019/09/09	11.1	41.55	11	41.71	41.65	0.1	1,671	0.01%
2019/09/06	3	41.41	12	41.42	41.47	-9	1,672	-0.54%
2019/09/05	27	41.07	49	41.15	41.13	-22	1,667	-1.32%
2019/09/04	10	40.44	32	40.15	40.45	-22	1,661	-1.32%
2019/09/03	14	39.92	2	40.28	39.72	12	1,682	0.71%
2019/09/02	10	40.11	14	40.13	40.24	-4	1,713	-0.23%
2019/08/30	25	39.91	55	39.74	39.96	-30	1,727	-1.74%
2019/08/29	10	38.65	6	38.83	38.89	4	1,710	0.23%
2019/08/28	0	0.00	17	38.71	38.79	-17	1,709	-0.99%
2019/08/27	11.3	38.42	10	38.45	38.33	1.3	1,716	0.08%
2019/08/26	92	38.05	38	38.25	38.12	54	1,753	3.08%
2019/08/23	2	39.17	4	39.33	39.35	-2	1,727	-0.12%
2019/08/22	33	39.47	21	39.61	39.24	12	1,733	0.69%
2019/08/21	6	39.26	16	39.33	39.39	-10	1,723	-0.58%
2019/08/20	5	39.15	21	39.26	39.30	-16	1,716	-0.93%
2019/08/19	11	38.76	40.1	38.97	39.11	-29.1	1,716	-1.70%
2019/08/16	17	37.98	44.1	38.28	38.60	-27.1	1,750	-1.55%
2019/08/15	76	37.77	41.2	37.88	37.88	34.8	1,746	1.99%
2019/08/14	11	38.86	52	39.00	38.70	-41	1,731	-2.37%
2019/08/13	105	38.24	42	38.25	38.19	63	1,723	3.66%	大買/
2019/08/12	1	38.55	15	38.92	38.93	-14	1,736	-0.81%
2019/08/08	12	38.77	44	38.70	38.94	-32	1,759	-1.82%
2019/08/07	53	37.99	11.1	38.09	38.08	42	1,759	2.38%
2019/08/06	149	37.02	142.7	37.54	38.34	6.4	1,780	0.36%	大買/大賣/
2019/08/05	47	38.61	17	38.70	38.40	30	1,759	1.70%
2019/08/02	97	39.15	10	38.90	39.13	87	1,781	4.88%
2019/08/01	12	40.35	0	0.00	40.35	12	1,768	0.68%
2019/07/26	0.5	41.40	0	0.00	41.40	0.5	1,775	0.03%
2019/07/24	0.4	41.49	0	0.00	41.56	0.4	1,771	0.02%
2019/07/19	0	0.00	7	41.32	41.10	-7	1,768	-0.40%
2019/07/15	0	0.00	2	40.77	40.77	-2	1,750	-0.11%
2019/07/12	0.9	40.38	0	0.00	40.43	0.9	1,753	0.05%
2019/07/11	0.8	40.41	2	40.55	40.49	-1.2	1,753	-0.07%
2019/07/10	0	0.00	7	39.83	39.93	-7	1,742	-0.40%
2019/07/08	0	0.00	0.3	39.38	39.32	-0.3	1,729	-0.02%
2019/07/03	0	0.00	0.1	39.40	39.34	-0.1	1,730	-0.01%
2019/07/02	0	0.00	0.2	40.15	40.10	-0.2	1,706	-0.01%
2019/07/01	2	40.24	0	0.00	40.26	2	1,712	0.12%
2019/06/26	0	0.00	0.3	38.30	38.24	-0.3	1,711	-0.01%
2019/06/25	0	0.00	0	38.59	38.51	0	1,700	0.00%
2019/06/24	8	38.75	1	38.95	39.06	7	1,693	0.41%
2019/06/21	0.3	38.65	0	0.00	38.75	0.3	1,671	0.02%
2019/06/19	0	0.00	14	38.05	38.66	-14	1,675	-0.84%
2019/06/13	4	36.93	2	36.89	36.94	2	1,650	0.12%
2019/06/12	2	37.30	0	0.00	37.45	2	1,649	0.12%
2019/06/11	0	0.00	1	37.47	37.43	-1	1,636	-0.06%
2019/06/10	0	0.00	7.1	36.92	37.10	-7.1	1,607	-0.44%
2019/06/06	2	36.03	2	35.90	35.85	0	1,578	0.00%
2019/06/05	0	0.00	1.1	36.64	36.45	-1.1	1,550	-0.07%
2019/06/04	0	0.00	1	36.29	36.24	-1	1,538	-0.07%
2019/06/03	2	36.40	4	36.50	36.61	-2	1,528	-0.13%
2019/05/31	0.5	36.45	0	0.00	36.49	0.5	1,504	0.03%
2019/05/30	2	35.72	3.5	35.79	35.79	-1.5	1,484	-0.10%
2019/05/29	3	35.19	1	35.25	35.25	2	1,474	0.14%
2019/05/28	14	35.49	1	35.60	35.55	13	1,469	0.88%
2019/05/27	2	35.40	2	35.70	35.58	0	1,471	0.00%
2019/05/24	0	0.00	4	35.70	35.61	-4	1,492	-0.27%
2019/05/23	91	35.47	81.2	35.49	35.50	9.8	1,481	0.66%
2019/05/22	5	36.66	0	0.00	36.70	5	1,439	0.35%
2019/05/21	7	36.40	0.5	36.80	36.74	6.5	1,432	0.46%
2019/05/20	0	0.00	17.3	36.70	36.45	-17.3	1,398	-1.23%
2019/05/17	47	36.59	28	36.54	36.42	19	1,403	1.35%
2019/05/16	11	37.20	4	37.45	37.00	7	1,379	0.51%
2019/05/15	3	37.70	9	37.54	37.71	-6	1,343	-0.45%
2019/05/14	85	37.53	67	37.38	37.44	18	1,324	1.36%
2019/05/13	26	38.04	0.2	38.09	37.75	25.8	1,298	1.99%
2019/05/10	3	38.65	0	0.00	38.81	3	1,269	0.24%
2019/05/09	14	39.14	0	0.00	38.92	14	1,229	1.14%
2019/05/08	3	39.74	1	40.12	40.10	2	1,225	0.16%
2019/05/07	2	40.23	16	40.16	40.56	-14	1,234	-1.13%
2019/05/06	2	39.60	19.1	39.94	39.75	-17.1	1,278	-1.34%
2019/05/03	0	0.00	7	41.35	41.38	-7	1,261	-0.55%
2019/04/30	13	40.05	0	0.00	40.38	13	1,263	1.03%
2019/04/29	11	40.11	8	40.31	40.24	3	1,288	0.23%
2019/04/26	102	40.09	12	40.06	40.08	90	1,323	6.80%	大買/
2019/04/25	0	0.00	4	40.85	40.94	-4	1,328	-0.30%
2019/04/24	0	0.00	4	40.73	40.71	-4	1,347	-0.30%
2019/04/23	1	40.25	40	40.67	40.72	-39	1,392	-2.80%
2019/04/22	0	0.00	1	40.45	40.45	-1	1,425	-0.07%
2019/04/19	3	40.61	12	40.90	40.36	-9	1,494	-0.60%
2019/04/18	1	40.18	10.2	40.59	40.26	-9.2	1,502	-0.61%
2019/04/17	0	0.00	4	40.44	40.48	-4	1,584	-0.25%
2019/04/16	0	0.00	14	39.76	39.89	-14	1,609	-0.87%
2019/04/15	0	0.00	5.5	39.50	39.70	-5.5	1,702	-0.32%
2019/04/12	2	38.99	1	39.14	38.99	1	1,800	0.06%
2019/04/11	10	39.06	1.2	39.07	39.01	8.8	1,862	0.47%
2019/04/10	0	0.00	13	39.27	39.42	-13	1,930	-0.67%
2019/04/09	50	39.22	60.2	39.04	39.25	-10.2	1,969	-0.52%
2019/04/08	0	0.00	20	38.81	38.80	-20	2,038	-0.98%
2019/04/03	211	38.15	1	38.12	38.14	210	2,077	10.11%	大買/鉅額交易
2019/04/02	13	38.10	11	38.19	38.15	2	2,150	0.09%
2019/04/01	1	37.70	1.4	38.16	37.82	-0.4	2,142	-0.02%
2019/03/29	8	36.66	8	36.88	37.33	0	2,159	0.00%
2019/03/28	36	36.73	8.1	36.72	36.73	27.9	2,222	1.26%
2019/03/27	33	36.86	4	36.71	36.88	29	2,284	1.27%
2019/03/26	14	36.86	12.1	36.85	36.93	1.9	2,309	0.08%
2019/03/25	21	36.41	17	36.46	36.42	4	2,353	0.17%
2019/03/22	46	37.44	42	37.74	37.52	4	2,377	0.17%
2019/03/21	14	37.12	18	37.27	37.38	-4	2,437	-0.16%
2019/03/20	6	36.60	0	0.00	36.75	6	2,472	0.24%
2019/03/19	1	36.40	13	36.65	36.70	-12	2,526	-0.48%
2019/03/18	3	36.25	3.2	36.47	36.50	-0.2	2,554	-0.01%
2019/03/15	10	36.10	16	35.99	36.10	-6	2,616	-0.23%
2019/03/14	14	35.67	2.2	35.70	35.57	11.8	2,676	0.44%
2019/03/13	12.1	35.49	1	35.66	35.66	11.1	2,844	0.39%
2019/03/12	4	35.72	6	35.61	35.70	-2	2,926	-0.07%
2019/03/11	75	34.68	5	34.67	34.80	70	2,946	2.38%
2019/03/08	158	34.63	1	34.50	34.65	157	3,087	5.08%	大買/鉅額交易
2019/03/07	7	35.27	0	0.00	35.10	7	3,102	0.23%
2019/03/06	2	35.37	0	0.00	35.42	2	3,178	0.06%
2019/03/05	13	35.11	14.3	35.15	35.19	-1.3	3,237	-0.04%
2019/03/04	18	35.44	11	35.47	35.44	7	3,248	0.22%
2019/02/27	13	35.73	12	35.79	35.80	1	3,313	0.03%
2019/02/26	25.2	35.83	19	35.91	35.88	6.2	3,359	0.18%
2019/02/25	10	35.68	11	35.78	35.91	-1	3,398	-0.03%
2019/02/22	16	35.17	6	35.23	35.33	10	3,437	0.29%
2019/02/21	4	34.95	40	35.29	35.49	-36	3,482	-1.03%
2019/02/20	5	34.85	26	34.80	34.97	-21	3,483	-0.60%
2019/02/19	15	34.26	1	34.27	34.26	14	3,511	0.40%
2019/02/18	2	34.29	11	34.18	34.30	-9	3,561	-0.25%
2019/02/15	24	33.79	10	33.83	33.60	14	3,585	0.39%
2019/02/14	8	33.85	5.5	33.98	33.87	2.5	3,657	0.07%
2019/02/13	21	33.92	15.4	34.02	33.96	5.6	3,697	0.15%
2019/02/12	1	33.96	15	33.86	33.96	-14	3,771	-0.37%
2019/02/11	13	33.41	16.2	33.55	33.52	-3.2	3,844	-0.08%
2019/01/30	17	32.86	12.2	32.98	32.90	4.9	3,901	0.12%
2019/01/29	66	32.79	20	32.85	32.90	46	3,932	1.17%
2019/01/28	2	33.47	5	33.52	33.49	-3	3,988	-0.08%
2019/01/25	5	33.20	11	33.22	33.28	-6	4,087	-0.15%
2019/01/24	4	32.40	14	32.48	32.53	-10	4,114	-0.24%
2019/01/23	13.9	32.27	5	32.42	32.28	8.9	4,224	0.21%
2019/01/22	5	32.40	4	32.45	32.47	1	4,293	0.02%
2019/01/21	13	32.64	32	32.70	32.64	-19	4,380	-0.43%
2019/01/18	7	32.03	17	32.20	32.28	-10	4,535	-0.22%
2019/01/17	8	31.82	63	31.69	31.92	-55	4,710	-1.17%
2019/01/16	55	31.98	5	31.93	31.89	50	4,848	1.03%
2019/01/15	3	31.51	0	0.00	32.02	3	4,972	0.06%
2019/01/14	7	31.39	1.1	31.31	31.31	5.9	5,028	0.12%
2019/01/11	4	31.72	4	31.83	31.70	0	5,081	0.00%
2019/01/10	5	31.31	5	31.39	31.39	0	5,069	0.00%
2019/01/09	10	31.58	32.1	31.26	31.56	-22.1	5,175	-0.43%
2019/01/08	10.8	30.48	10	30.57	30.59	0.8	5,146	0.02%
2019/01/07	17	30.28	32	30.50	30.67	-15	5,227	-0.29%
2019/01/04	89	29.32	63.4	29.38	29.37	25.6	5,323	0.48%
2019/01/03	24	30.09	11.4	30.15	30.04	12.7	5,534	0.23%
2019/01/02	47	30.75	20.3	30.55	30.47	26.7	5,578	0.48%
2018/12/28	2	31.10	5	31.23	31.34	-3	5,671	-0.05%
2018/12/27	9	31.00	86.1	30.91	31.10	-77.1	5,794	-1.33%
2018/12/26	16	30.26	9	30.49	29.96	7	5,808	0.12%
2018/12/25	129	30.00	174.6	30.05	30.18	-45.6	5,794	-0.79%	大買/大賣/
2018/12/24	3.8	31.02	12	31.09	31.15	-8.2	5,779	-0.14%
2018/12/22	12	30.99	0	0.00	31.02	12	5,779	0.21%
2018/12/21	117	31.08	31	31.02	31.32	86	5,803	1.48%	大買/
2018/12/20	45	31.36	125	31.26	31.23	-80	5,778	-1.38%	大賣/
2018/12/19	0	0.00	3	31.86	31.88	-3	5,739	-0.05%
2018/12/18	132	31.67	11.2	31.70	31.60	120.8	5,760	2.10%	大買/鉅額交易
2018/12/17	5	32.00	10	31.87	32.04	-5	5,773	-0.09%
2018/12/14	164	31.42	139.2	31.48	31.58	24.8	5,742	0.43%	大買/大賣/
2018/12/13	6	32.09	83	32.28	32.28	-77	5,690	-1.35%
2018/12/12	22	31.72	45	31.90	32.13	-23	5,674	-0.41%
2018/12/11	0	0.00	18.1	31.21	31.38	-18.1	5,656	-0.32%
2018/12/10	37	30.98	16.3	31.15	30.91	20.7	5,689	0.36%
2018/12/07	7	31.48	53.1	31.65	31.74	-46.1	5,671	-0.81%
2018/12/06	179	31.49	18	31.34	31.16	161	5,659	2.84%	大買/鉅額交易
2018/12/05	55	32.47	104.3	32.67	32.71	-49.3	5,547	-0.89%	大賣/
2018/12/04	57	33.97	4	33.95	33.77	53	5,521	0.96%
2018/12/03	2	34.31	47	33.79	34.38	-45	5,516	-0.82%
2018/11/30	21	32.72	21	32.89	32.55	0	5,396	0.00%
2018/11/29	16	32.90	39	33.17	32.64	-23	5,375	-0.43%
2018/11/28	9	31.95	240.2	32.35	32.60	-231.2	5,300	-4.36%	大賣/鉅額交易
2018/11/27	9	31.54	1	31.60	31.89	8	5,257	0.15%
2018/11/26	2	32.01	66	31.86	31.92	-64	5,242	-1.22%
2018/11/23	34	31.33	11.3	31.26	31.20	22.7	5,203	0.44%
2018/11/22	30	31.94	32	31.80	31.59	-2	5,214	-0.04%
2018/11/21	114	31.26	89	31.46	31.78	25	5,192	0.48%	大買/
2018/11/20	23	31.82	19	31.94	31.75	4	5,153	0.08%
2018/11/19	2	32.14	112	32.20	32.23	-110	5,117	-2.15%	大賣/鉅額交易
2018/11/16	126	32.29	61.2	32.12	32.13	64.8	5,121	1.27%	大買/
2018/11/15	103	32.06	74	32.31	32.40	29	5,097	0.57%	大買/
2018/11/14	53	31.96	13	32.07	32.08	40	5,062	0.79%
2018/11/13	57	31.12	25	31.26	31.98	32	5,022	0.64%
2018/11/12	7	32.35	24	32.51	32.44	-17	4,968	-0.34%
2018/11/09	32	32.42	123	32.39	32.22	-91	4,969	-1.83%	大賣/
2018/11/08	28	33.22	123	33.24	33.06	-95	4,921	-1.93%	大賣/
2018/11/07	2	32.46	164	32.77	32.82	-162	4,834	-3.35%	大賣/鉅額交易
2018/11/06	85	32.28	99	32.20	32.11	-14	4,802	-0.29%
2018/11/05	119	32.35	75	32.30	32.44	44	4,760	0.92%	大買/
2018/11/02	68	32.69	74.9	32.63	32.83	-6.9	4,682	-0.15%
2018/11/01	5	32.30	8	32.39	32.49	-3	4,572	-0.07%
2018/10/31	19	31.54	18.4	31.82	31.90	0.6	4,486	0.01%
2018/10/30	131	30.52	15.2	30.62	30.75	115.8	4,376	2.65%	大買/鉅額交易
2018/10/29	159	30.52	95.1	30.53	30.47	63.9	4,306	1.48%	大買/
2018/10/26	85	30.19	85.1	30.52	30.17	-0.1	4,220	0.00%
2018/10/25	251	30.53	225.4	30.43	30.34	25.6	4,049	0.63%	大買/大賣/
2018/10/24	152	31.78	11.1	32.01	32.00	140.9	3,852	3.66%	大買/鉅額交易
2018/10/23	12	32.33	112.2	32.36	32.14	-100.2	3,700	-2.71%	大賣/
2018/10/22	82	33.37	2.1	33.54	33.46	79.9	3,561	2.24%
2018/10/19	39	32.87	39	32.83	33.34	0	3,459	0.00%
2018/10/18	36	33.45	41	33.55	33.22	-5	3,376	-0.15%
2018/10/17	62	34.30	114	33.67	33.43	-52	3,326	-1.56%	大賣/
2018/10/16	15	33.35	95	33.38	33.40	-80	3,293	-2.43%
2018/10/15	42	33.19	3	33.09	32.92	39	3,263	1.20%
2018/10/12	23	32.68	35	32.79	33.78	-12	3,170	-0.38%
2018/10/11	281	33.08	119	32.84	31.65	162	3,008	5.39%	大買/大賣/鉅額交易
2018/10/09	30	37.46	60	37.48	37.40	-30	2,706	-1.11%
2018/10/08	32	37.42	0	0.00	37.30	32	2,617	1.22%
2018/10/05	265	38.25	0	0.00	37.77	265	2,488	10.65%	大買/鉅額交易
2018/10/04	125	38.98	4	39.22	38.89	121	2,352	5.14%	大買/鉅額交易
2018/10/03	25	40.01	24	39.94	40.01	1	2,299	0.04%
2018/10/02	21	40.28	12	40.12	40.02	9	2,281	0.39%
2018/10/01	0	0.00	2	41.09	41.11	-2	2,269	-0.09%
2018/09/28	0	0.00	19	40.63	40.70	-19	2,284	-0.83%
2018/09/27	0	0.00	30	40.67	40.97	-30	2,253	-1.33%
2018/09/26	0	0.00	102	40.72	40.77	-102	2,212	-4.61%	大賣/鉅額交易
2018/09/25	0	0.00	52	40.80	40.83	-52	2,228	-2.33%
2018/09/21	0	0.00	171	40.14	40.67	-171	2,217	-7.71%	大賣/鉅額交易
2018/09/20	20	40.00	0	0.00	40.00	20	2,208	0.91%
2018/09/19	50	39.99	0	0.00	40.22	50	2,204	2.27%
2018/09/18	8	39.50	9	39.50	39.56	-1	2,204	-0.05%
2018/09/17	145	40.00	5	39.92	39.92	140	2,217	6.31%	大買/鉅額交易
2018/09/14	51	40.03	59	39.69	40.59	-8	2,173	-0.37%
2018/09/13	45	39.49	0	0.00	39.20	45	2,136	2.11%
2018/09/12	27	39.25	0	0.00	39.42	27	2,097	1.29%
2018/09/11	51	39.32	0	0.00	39.49	51	2,072	2.46%
2018/09/10	65	39.55	0	0.00	39.44	65	2,043	3.18%
2018/09/05	0	0.00	3	40.96	40.69	-3	1,975	-0.15%
2018/09/03	0	0.00	10	40.85	40.34	-10	1,996	-0.50%
2018/08/31	3	40.86	1	40.65	40.86	2	1,997	0.10%
2018/08/30	0	0.00	20	41.37	41.23	-20	1,988	-1.01%
2018/08/29	5	41.09	23	40.72	41.14	-18	1,968	-0.91%
2018/08/28	28	40.35	130	40.35	40.35	-102	1,909	-5.34%	大賣/鉅額交易
2018/08/27	1	39.50	31	39.88	39.89	-30	1,926	-1.56%
2018/08/24	40	39.26	5	39.37	39.27	35	1,911	1.83%
2018/08/22	57	39.07	0	0.00	39.12	57	1,901	3.00%
2018/08/21	6	38.72	0	0.00	39.08	6	1,898	0.32%
2018/08/20	0	0.00	2	38.44	38.49	-2	1,891	-0.11%
2018/08/17	27.1	38.62	0	0.00	38.25	27.1	1,895	1.43%
2018/08/16	3	38.26	3	38.56	38.48	0	1,859	0.00%
2018/08/15	26	38.39	13	38.24	38.33	13	1,819	0.71%
2018/08/14	0	0.00	6	38.90	39.02	-6	1,789	-0.34%
2018/08/13	32	38.59	0	0.00	38.62	32	1,810	1.77%
2018/08/10	0.9	40.05	0	0.00	40.13	0.9	1,771	0.05%
2018/08/08	2	40.61	0	0.00	40.69	2	1,783	0.11%
2018/08/02	8	39.93	0	0.00	39.38	8	1,944	0.41%
2018/08/01	5	40.56	0	0.00	40.65	5	1,974	0.25%
2018/07/31	0	0.00	1	39.88	40.18	-1	1,986	-0.05%
2018/07/27	12	39.85	12	39.98	40.20	0	2,007	0.00%
2018/07/25	0.1	39.25	8	39.31	39.31	-8	2,060	-0.39%
2018/07/24	3	38.96	2	39.12	39.35	1	2,099	0.05%
2018/07/23	0	0.00	4	39.09	39.12	-4	2,114	-0.19%
2018/07/20	0	0.00	4	38.69	38.69	-4	2,076	-0.19%
2018/07/19	4	37.97	0	0.00	37.95	4	2,107	0.19%
2018/07/18	3	37.84	0	0.00	37.84	3	2,148	0.14%
2018/07/17	4	37.46	0	0.00	37.42	4	2,166	0.18%
2018/07/16	2	37.95	0	0.00	37.78	2	2,275	0.09%
2018/07/13	3	37.63	242	37.96	38.00	-239	2,298	-10.40%	大賣/鉅額交易
2018/07/12	0	0.00	1	37.20	37.41	-1	2,280	-0.04%
2018/07/11	7	36.63	6	36.65	36.51	1	2,301	0.04%
2018/07/09	0	0.00	36	36.91	36.87	-36	2,262	-1.59%
2018/07/06	2	35.90	0	0.00	36.04	2	2,228	0.09%
2018/07/05	7	36.06	0	0.00	35.77	7	2,214	0.32%
2018/07/02	0	0.00	2	36.57	36.37	-2	2,249	-0.09%
2018/06/29	2	36.45	0	0.00	36.74	2	2,224	0.09%
2018/06/28	28	35.60	100	35.41	35.67	-72	2,180	-3.30%
2018/06/27	130	36.06	1	36.23	35.80	129	2,207	5.84%	大買/鉅額交易
2018/06/26	68	35.70	0	0.00	36.06	68	2,201	3.09%
2018/06/25	72	36.30	0	0.00	36.18	72	2,216	3.25%
2018/06/22	19	36.33	0	0.00	36.48	19	2,248	0.84%
2018/06/21	14	36.72	0	0.00	36.63	14	2,255	0.62%
2018/06/20	28	36.20	0	0.00	36.81	28	2,311	1.21%
2018/06/19	14	36.50	0	0.00	36.26	14	2,316	0.60%
2018/06/11	0	0.00	2	37.85	38.01	-2	2,321	-0.09%
2018/06/08	0	0.00	14	38.19	37.86	-14	2,357	-0.59%
2018/06/05	0	0.00	10	37.66	37.66	-10	2,406	-0.42%
2018/05/16	0	0.00	47	36.50	36.44	-47	2,922	-1.61%
2018/05/15	0	0.00	60	36.69	36.44	-60	3,031	-1.98%
2018/05/14	0	0.00	212	36.64	36.97	-212	3,191	-6.64%	大賣/鉅額交易
2018/05/11	0	0.00	212	36.13	36.27	-212	3,186	-6.65%	大賣/鉅額交易
2018/05/10	0	0.00	3	35.61	35.64	-3	3,155	-0.10%
2018/05/09	0	0.00	1	35.30	35.29	-1	3,150	-0.03%
2018/05/08	10	34.90	1	35.06	35.06	9	3,132	0.29%
2018/05/07	62	34.70	0	0.00	34.72	62	3,125	1.98%
2018/05/04	130	34.09	0	0.00	34.20	130	3,119	4.17%	大買/鉅額交易
2018/05/03	29	34.21	100	34.22	34.04	-71	3,113	-2.28%
2018/05/02	116	35.00	0	0.00	34.82	116	3,114	3.72%	大買/鉅額交易
2018/04/30	38	34.91	0	0.00	35.12	38	3,124	1.22%
2018/04/27	30	34.30	6	34.26	34.34	24	3,097	0.77%
2018/04/26	41	34.63	10	34.37	33.98	31	3,091	1.00%
2018/04/25	55	34.23	0	0.00	34.41	55	3,053	1.80%
2018/04/24	50	34.94	14	35.06	34.82	36	3,014	1.19%
2018/04/23	69	35.44	0	0.00	35.32	69	2,963	2.33%
2018/04/20	45	35.91	1	36.30	35.85	44	2,925	1.50%
2018/04/19	0	0.00	6	37.06	37.36	-6	2,815	-0.21%
2018/04/18	0	0.00	20	36.63	36.43	-20	2,801	-0.71%
2018/04/17	1	36.38	0	0.00	36.15	1	2,796	0.04%
2018/04/16	1	36.88	0	0.00	37.01	1	2,747	0.04%
2018/04/13	0	0.00	2	37.27	37.15	-2	2,747	-0.07%
2018/04/12	17	37.16	12	37.05	37.10	5	2,751	0.18%
2018/04/11	3	37.35	3	37.51	37.39	0	2,756	0.00%
2018/04/10	2	37.35	1	36.93	37.15	1	2,750	0.04%
2018/04/03	0	0.00	2	36.09	36.25	-2	2,723	-0.07%
2018/04/02	1	36.69	0	0.00	36.71	1	2,702	0.04%
2018/03/30	0	0.00	38	37.12	37.11	-38	2,719	-1.40%
2018/03/29	1	36.33	7	36.28	36.53	-6	2,683	-0.22%
2018/03/28	43	36.79	1	37.13	36.50	42	2,666	1.57%
2018/03/27	31	37.36	0	0.00	37.61	31	2,604	1.19%
2018/03/26	2	36.46	3	36.32	36.61	-1	2,559	-0.04%
2018/03/23	5	36.27	0	0.00	36.15	5	2,520	0.20%
2018/03/20	0	0.00	3	37.74	37.79	-3	2,451	-0.12%
2018/03/19	0	0.00	3	37.65	37.87	-3	2,460	-0.12%
2018/03/16	3	37.56	4	37.65	37.80	-1	2,453	-0.04%
2018/03/15	2	38.03	82	37.83	38.13	-80	2,446	-3.27%
2018/03/14	3	38.12	0	0.00	38.06	3	2,452	0.12%
2018/03/13	1	38.25	0	0.00	38.66	1	2,423	0.04%
2018/03/08	28	36.72	0	0.00	36.80	28	2,430	1.15%
2018/03/07	2	36.05	2	36.19	35.92	0	2,390	0.00%
2018/03/06	54	36.14	0	0.00	36.30	54	2,406	2.24%
2018/02/23	5	36.22	110	36.22	36.31	-105	2,224	-4.72%	大賣/鉅額交易
2018/02/21	0	0.00	1	35.80	35.78	-1	2,190	-0.05%
2018/02/12	15	33.93	6	34.01	34.10	9	2,122	0.42%
2018/02/09	37	32.81	0	0.00	33.60	37	2,098	1.76%
2018/02/08	15	34.65	1	35.05	34.78	14	1,984	0.71%
2018/02/07	16	35.38	4	35.20	34.70	12	1,970	0.61%
2018/02/06	35	34.27	89	35.26	33.60	-54	1,856	-2.91%
2018/01/25	0	0.00	2	39.00	39.07	-2	1,504	-0.13%
2018/01/22	4	38.99	0	0.00	39.52	4	1,452	0.28%
2018/01/19	0	0.00	1	38.83	38.98	-1	1,440	-0.07%
2018/01/18	0	0.00	15	38.25	38.35	-15	1,420	-1.06%
2018/01/16	0	0.00	2	37.10	37.34	-2	1,388	-0.14%
2018/01/10	0	0.00	5	36.45	36.23	-5	1,340	-0.37%
2018/01/09	0	0.00	2	36.65	36.71	-2	1,343	-0.15%
2018/01/05	0	0.00	59	36.20	36.43	-59	1,344	-4.39%
2018/01/04	0	0.00	54	36.01	36.21	-54	1,356	-3.98%
2018/01/03	30	35.94	28	35.95	36.10	2	1,434	0.14%