合一 (4743)-國泰-敦南券商分點個股進出

台股 » 個股 » 合一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合一

(4743)

可現股當沖

股價
103.5
漲跌
▼1.5
漲幅
-1.43%
成交量
2,330張
產業
上櫃生技醫療類股
728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

合一 (4743)籌碼相關－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	24.3	104.71	10.4	105.57	103.50	13.9	2,177	0.64%
2024/11/21	44.1	106.05	36.6	106.25	105.00	7.5	2,163	0.35%
2024/11/20	29.9	105.63	52.2	105.73	106.50	-22.3	2,165	-1.03%
2024/11/19	61.7	103.97	63.9	104.16	105.00	-2.2	2,142	-0.10%
2024/11/18	58.9	103.18	39.9	104.17	101.50	19	2,087	0.91%
2024/11/15	85.2	107.60	78.7	107.81	107.50	6.5	2,016	0.32%
2024/11/14	156.5	107.06	198.6	106.50	106.50	-42.1	1,981	-2.12%	大買/大賣/
2024/11/13	80.7	112.29	48.8	112.17	110.50	31.8	1,860	1.71%
2024/11/12	130.9	116.94	89.3	115.73	115.50	41.6	1,816	2.29%	大買/
2024/11/11	7.6	124.40	18.7	124.25	124.50	-11.1	1,734	-0.64%
2024/11/08	21.9	125.15	6.3	125.18	123.50	15.7	1,740	0.90%
2024/11/07	15.9	125.00	22	125.29	125.50	-6.2	1,746	-0.35%
2024/11/06	39.7	123.00	43.6	122.53	122.00	-3.9	1,760	-0.22%
2024/11/05	36.3	125.99	13	126.34	126.50	23.4	1,737	1.34%
2024/11/04	24.5	127.50	4.9	128.38	127.50	19.7	1,781	1.10%
2024/11/01	11.7	128.68	12.6	128.30	129.50	-0.9	1,846	-0.05%
2024/10/30	24.7	128.98	3	129.65	128.50	21.7	1,869	1.16%
2024/10/29	11.1	130.02	4.4	130.28	129.50	6.7	1,864	0.36%
2024/10/28	45.2	130.80	47	130.63	130.50	-1.8	1,848	-0.10%
2024/10/25	84.3	134.14	14.4	134.07	133.00	69.9	1,824	3.83%
2024/10/24	20	140.04	23.8	140.14	138.00	-3.9	1,821	-0.21%
2024/10/23	14.2	139.00	9.1	139.30	138.00	5.1	1,933	0.26%
2024/10/22	3.8	139.00	4.5	138.65	139.00	-0.8	2,079	-0.04%
2024/10/21	2.1	139.33	13.6	139.50	140.00	-11.6	2,411	-0.48%
2024/10/18	14.9	140.12	1.6	140.46	139.00	13.3	2,490	0.53%
2024/10/17	3.6	140.52	10.7	141.36	140.00	-7.1	2,588	-0.27%
2024/10/16	1.7	138.91	8.7	139.05	138.50	-7	2,722	-0.26%
2024/10/15	1.8	139.85	8	140.15	140.00	-6.2	2,734	-0.23%
2024/10/14	9	137.50	5.8	137.81	138.50	3.2	2,782	0.11%
2024/10/11	14.5	137.53	9.7	137.67	137.00	4.8	2,794	0.17%
2024/10/09	23.8	140.24	6.6	139.49	139.00	17.1	2,809	0.61%
2024/10/08	15.3	141.35	28.1	141.64	142.50	-12.8	2,802	-0.46%
2024/10/07	30.6	139.40	10.9	139.73	139.00	19.6	2,809	0.70%
2024/10/04	12.2	141.92	8.3	141.79	142.00	3.9	2,806	0.14%
2024/10/01	6.5	143.82	6.3	143.81	144.50	0.3	2,810	0.01%
2024/09/30	28.4	143.39	52.9	143.67	143.00	-24.5	2,837	-0.86%
2024/09/27	39.1	142.57	14.9	143.91	141.50	24.2	2,843	0.85%
2024/09/26	28.8	142.92	13	141.70	140.50	15.7	2,869	0.55%
2024/09/25	8.9	141.73	8.2	141.97	142.00	0.7	2,894	0.02%
2024/09/24	16.3	140.49	5.5	140.57	140.00	10.7	2,960	0.36%
2024/09/23	26.8	142.51	41.8	142.27	141.50	-15	2,983	-0.50%
2024/09/20	8.8	144.83	15.4	144.68	145.00	-6.5	3,069	-0.21%
2024/09/19	13.9	144.42	9.2	144.42	145.00	4.7	3,066	0.15%
2024/09/18	22.8	146.21	74.2	144.10	143.00	-51.5	3,063	-1.68%
2024/09/16	42.4	147.25	54.9	146.56	146.50	-12.5	3,078	-0.41%
2024/09/13	8.1	155.80	5.6	155.32	154.50	2.5	3,056	0.08%
2024/09/12	5.4	155.72	20.6	154.98	157.00	-15.2	3,061	-0.50%
2024/09/11	7.2	150.29	19.5	150.83	151.00	-12.3	3,045	-0.40%
2024/09/10	32.2	153.72	32.1	152.11	150.50	0.1	3,060	0.00%
2024/09/09	102.4	154.63	86.5	154.39	155.00	15.9	3,039	0.52%	大買/
2024/09/06	10.1	146.36	10.5	146.19	145.50	-0.5	2,977	-0.02%
2024/09/05	16.3	148.64	26.6	149.29	146.50	-10.3	2,990	-0.35%
2024/09/04	25.5	149.83	16.2	149.56	150.00	9.3	3,001	0.31%
2024/09/03	12.3	158.64	14.8	158.58	157.50	-2.5	2,979	-0.08%
2024/09/02	29.8	159.18	9.6	160.37	158.50	20.2	2,995	0.68%
2024/08/30	10.6	159.33	28.3	159.74	162.00	-17.7	3,029	-0.59%
2024/08/29	30	159.95	15.7	158.89	158.00	14.3	3,033	0.47%
2024/08/28	11.6	161.15	10.4	161.63	161.50	1.2	3,008	0.04%
2024/08/27	10.3	159.59	16.6	160.29	162.00	-6.3	2,997	-0.21%
2024/08/26	25.2	160.89	33.2	159.41	158.00	-8.1	3,000	-0.27%
2024/08/23	22.9	157.03	17	157.26	158.50	5.9	2,979	0.20%
2024/08/22	25.5	157.56	23.2	158.45	159.00	2.3	2,974	0.08%
2024/08/21	8.9	155.27	23.8	155.23	155.00	-15	2,968	-0.50%
2024/08/20	22.3	155.69	22.1	155.48	154.00	0.2	2,971	0.01%
2024/08/19	19.4	152.56	18	151.74	151.50	1.4	3,005	0.05%
2024/08/16	18.7	150.48	31	151.17	152.00	-12.3	3,014	-0.41%
2024/08/15	27.4	148.07	26	147.86	147.50	1.4	3,013	0.05%
2024/08/14	22.2	145.03	16.8	143.86	145.00	5.5	3,020	0.18%
2024/08/13	4.2	142.04	19.9	142.07	142.00	-15.7	3,053	-0.51%
2024/08/12	12.9	141.95	20.6	142.10	143.00	-7.7	3,114	-0.25%
2024/08/09	20.9	143.47	19.7	143.40	141.50	1.3	3,111	0.04%
2024/08/08	53.2	141.19	36	141.28	140.50	17.2	3,098	0.56%
2024/08/07	27.6	138.17	13.9	138.99	139.00	13.6	3,064	0.44%
2024/08/06	57.5	134.07	47.3	135.73	132.50	10.2	3,052	0.33%
2024/08/05	86	140.80	61.2	141.00	138.50	24.8	2,985	0.83%
2024/08/02	47.2	155.59	42.2	155.03	153.50	5	2,924	0.17%
2024/08/01	6.6	160.37	10.9	160.45	161.00	-4.3	2,898	-0.15%
2024/07/31	18.7	160.05	10.9	160.50	158.50	7.8	2,899	0.27%
2024/07/30	18.6	160.18	31.9	161.36	162.50	-13.3	2,897	-0.46%
2024/07/29	52.6	165.41	43.8	163.88	160.00	8.8	2,870	0.31%
2024/07/26	142.1	177.22	111.4	176.71	170.00	30.6	2,805	1.09%	大買/大賣/
2024/07/23	181	185.98	124.8	185.97	185.00	56.2	2,687	2.09%	大買/大賣/
2024/07/22	98.8	184.52	160.3	185.04	185.50	-61.5	2,546	-2.41%	大賣/
2024/07/19	58.1	171.25	46.3	169.87	169.00	11.8	2,222	0.53%
2024/07/18	81.3	171.69	74.2	171.49	170.00	7	2,155	0.33%
2024/07/17	60.2	168.78	104.6	169.41	171.50	-44.4	2,099	-2.12%	大賣/
2024/07/16	9.2	159.71	15.3	160.09	160.00	-6.1	2,016	-0.30%
2024/07/15	31.5	159.55	36.7	159.57	160.50	-5.3	2,096	-0.25%
2024/07/12	17.4	153.83	35.8	154.08	154.00	-18.4	2,076	-0.89%
2024/07/11	28.3	154.92	39.3	154.86	153.50	-11	2,089	-0.53%
2024/07/10	6.1	157.10	10.9	157.58	157.50	-4.7	2,130	-0.22%
2024/07/09	21.7	157.04	27.1	157.39	157.00	-5.5	2,162	-0.25%
2024/07/08	10.5	159.93	19.2	159.37	158.00	-8.7	2,157	-0.40%
2024/07/05	8.1	159.25	11.9	159.36	159.00	-3.9	2,157	-0.18%
2024/07/04	22.3	157.66	17	157.74	157.50	5.3	2,155	0.25%
2024/07/03	22.8	161.81	24.2	161.32	160.00	-1.4	2,129	-0.07%
2024/07/02	54.3	161.41	24.8	161.03	159.00	29.5	2,119	1.39%
2024/07/01	49.9	161.82	64.6	162.13	164.00	-14.7	2,072	-0.71%
2024/06/28	107.3	163.33	74.6	162.78	164.00	32.7	2,031	1.61%	大買/
2024/06/27	38.9	160.29	38.4	159.21	157.50	0.5	2,020	0.02%
2024/06/26	99.9	160.88	104.4	159.42	160.00	-4.5	1,988	-0.23%	大賣/
2024/06/25	29.4	152.68	18.2	152.29	152.00	11.3	1,896	0.59%
2024/06/24	18.8	152.09	10.3	152.19	151.00	8.5	1,922	0.44%
2024/06/21	22.1	153.72	26.4	153.21	151.50	-4.3	1,942	-0.22%
2024/06/20	6.5	151.42	20.5	151.94	151.50	-14	1,921	-0.73%
2024/06/19	15.1	150.41	10.4	150.28	149.50	4.7	1,926	0.24%
2024/06/18	10.3	151.53	9.8	151.69	151.50	0.5	1,937	0.02%
2024/06/17	8.3	151.53	19.1	151.54	151.00	-10.8	1,946	-0.55%
2024/06/14	11	149.11	16.3	149.13	149.00	-5.4	1,941	-0.28%
2024/06/13	13.8	149.51	9.9	149.46	148.50	3.9	1,954	0.20%
2024/06/12	27.6	150.62	10.7	150.54	150.00	16.9	1,950	0.86%
2024/06/11	26.7	153.51	17	152.74	151.50	9.7	1,957	0.50%
2024/06/07	13	150.90	19.1	151.18	152.00	-6.2	1,958	-0.31%
2024/06/06	42.3	151.40	21.6	150.60	149.50	20.7	1,957	1.06%
2024/06/05	37.1	149.53	20.1	150.59	152.50	17	1,965	0.87%
2024/06/04	18.9	153.86	15.2	153.85	152.00	3.7	2,071	0.18%
2024/06/03	8.2	151.26	5.1	151.00	151.00	3.1	2,204	0.14%
2024/05/31	14.7	151.10	9.9	151.92	150.50	4.8	2,220	0.22%
2024/05/30	19.9	151.21	7.9	152.03	150.00	12	2,239	0.54%
2024/05/29	4.8	153.88	5.1	153.91	153.50	-0.4	2,254	-0.02%
2024/05/28	15.5	153.61	33.8	153.59	154.50	-18.4	2,276	-0.81%
2024/05/27	15.3	151.63	27.2	152.18	152.00	-11.9	2,280	-0.52%
2024/05/24	24.1	153.54	6.7	153.53	153.00	17.4	2,282	0.76%
2024/05/23	54.4	159.06	74.5	158.87	155.00	-20.1	2,298	-0.87%
2024/05/22	17.7	155.37	9.6	155.55	154.00	8.1	2,250	0.36%
2024/05/21	16.9	158.80	8.7	159.02	156.50	8.2	2,241	0.37%
2024/05/20	16	160.48	41.3	160.86	160.50	-25.3	2,243	-1.13%
2024/05/17	66.5	158.55	55.4	159.35	159.00	11.1	2,218	0.50%
2024/05/16	73.9	164.14	96.2	162.48	163.50	-22.3	2,174	-1.03%
2024/05/15	5.4	154.31	7	154.45	154.00	-1.5	2,123	-0.07%
2024/05/14	9.2	150.59	18	151.33	152.50	-8.8	2,127	-0.41%
2024/05/13	12.8	150.17	2.8	150.07	149.50	10	2,127	0.47%
2024/05/10	12.4	150.64	12.3	151.49	153.00	0.1	2,127	0.01%
2024/05/09	9.7	154.60	9.8	154.74	152.50	-0.1	2,118	-0.01%
2024/05/08	6.6	154.59	7.3	154.34	157.00	-0.7	2,123	-0.03%
2024/05/07	16.2	157.66	11.1	158.55	156.00	5.2	2,124	0.24%
2024/05/06	8.7	159.59	12.9	159.95	159.50	-4.2	2,118	-0.20%
2024/05/03	13.4	159.77	7.2	160.27	158.00	6.2	2,117	0.29%
2024/05/02	9.2	159.08	9.7	159.39	160.50	-0.5	2,117	-0.02%
2024/04/30	7.9	158.21	11.4	158.00	158.50	-3.6	2,127	-0.17%
2024/04/29	8	157.57	27.1	157.44	159.00	-19.1	2,132	-0.90%
2024/04/26	7.7	153.61	10.5	153.55	153.00	-2.9	2,157	-0.13%
2024/04/25	16	153.16	9.3	152.73	152.50	6.7	2,172	0.31%
2024/04/24	12.8	154.66	20.2	154.22	153.50	-7.4	2,194	-0.34%
2024/04/23	27.1	153.72	25.8	153.74	155.00	1.3	2,234	0.06%
2024/04/22	44.9	149.82	48.5	149.83	149.00	-3.6	2,232	-0.16%
2024/04/19	68.3	149.05	21.5	148.43	145.50	46.8	2,196	2.13%
2024/04/18	31.7	157.02	22.8	156.47	157.00	8.9	2,122	0.42%
2024/04/17	34.5	159.02	13.2	159.89	158.00	21.3	2,098	1.02%
2024/04/16	49.1	160.51	35.4	160.92	159.00	13.7	2,084	0.66%
2024/04/15	33	166.86	17	167.09	166.00	15.9	2,027	0.79%
2024/04/12	21.5	173.21	14.3	172.59	172.00	7.2	1,995	0.36%
2024/04/11	6	176.08	14.7	176.40	175.50	-8.7	1,988	-0.44%
2024/04/10	6.1	175.49	11.3	175.10	175.00	-5.2	2,051	-0.25%
2024/04/09	7.8	174.72	9.6	174.84	173.50	-1.7	2,053	-0.08%
2024/04/08	16	174.70	26.3	174.75	174.00	-10.3	2,046	-0.50%
2024/04/03	19.5	171.54	17.9	171.57	172.00	1.7	2,026	0.08%
2024/04/02	8.3	172.81	7.4	173.07	172.50	0.8	2,041	0.04%
2024/04/01	70.5	177.00	46.3	174.84	172.50	24.2	2,083	1.16%
2024/03/29	6.8	174.04	21.2	173.99	175.50	-14.4	2,047	-0.70%
2024/03/28	10.6	175.03	5.9	174.62	174.00	4.7	2,049	0.23%
2024/03/27	37.1	175.21	28.2	174.68	174.00	8.9	2,041	0.44%
2024/03/26	14.7	172.74	10.9	173.01	171.00	3.8	2,022	0.19%
2024/03/25	9.8	173.91	29.7	174.04	173.00	-19.9	2,009	-0.99%
2024/03/22	13.8	173.61	19.3	174.52	172.50	-5.6	2,007	-0.28%
2024/03/21	16.6	170.95	20.7	171.48	172.50	-4	2,006	-0.20%
2024/03/20	9.9	167.04	19.8	168.49	167.00	-9.9	2,021	-0.49%
2024/03/19	23	165.36	15.9	165.94	165.00	7.1	2,029	0.35%
2024/03/18	25.3	166.59	6.2	165.95	165.00	19.1	2,039	0.93%
2024/03/15	12.7	168.37	7.4	168.77	168.00	5.3	2,045	0.26%
2024/03/14	41.3	169.75	48	169.92	168.00	-6.7	2,049	-0.33%
2024/03/13	34.2	169.11	29.9	169.54	167.00	4.3	2,040	0.21%
2024/03/12	25.4	171.68	18.5	171.63	171.00	6.9	2,034	0.34%
2024/03/11	18.9	171.78	23.5	171.04	170.50	-4.6	2,075	-0.22%
2024/03/08	213.9	179.83	175.4	175.24	171.00	38.6	2,127	1.81%	大買/大賣/
2024/03/07	92.6	172.97	123.7	174.57	184.00	-31.1	2,013	-1.54%	大賣/
2024/03/06	35.6	168.02	16.7	168.11	167.50	18.9	1,906	0.99%
2024/03/05	42.8	169.61	15.7	169.80	168.50	27.2	1,922	1.41%
2024/03/04	35.5	171.14	13.9	171.29	171.00	21.5	1,918	1.12%
2024/03/01	21.7	175.08	11.5	174.87	174.00	10.3	1,908	0.54%
2024/02/29	19.5	176.19	10.9	176.62	176.50	8.6	1,955	0.44%
2024/02/27	51	178.13	40.7	178.68	177.00	10.3	1,975	0.52%
2024/02/26	15.4	178.75	36.8	178.76	181.00	-21.4	1,996	-1.07%
2024/02/23	9.4	176.56	14.2	177.01	176.50	-4.8	2,029	-0.24%
2024/02/22	25.9	176.39	28.3	176.74	175.50	-2.4	2,078	-0.12%
2024/02/21	21.2	178.98	20.2	179.42	177.00	1	2,111	0.05%
2024/02/20	14.1	177.71	12.1	177.64	178.00	2.1	2,187	0.09%
2024/02/19	18.9	178.30	19.7	178.51	178.00	-0.8	2,289	-0.04%
2024/02/16	14.7	176.17	25.5	176.12	177.00	-10.8	2,342	-0.46%
2024/02/15	11.2	172.52	10.6	172.84	173.00	0.6	2,486	0.02%
2024/02/05	21.4	173.11	6.9	173.04	172.50	14.5	2,681	0.54%
2024/02/02	13.4	174.84	12.1	174.91	174.00	1.3	3,394	0.04%
2024/02/01	9.6	172.83	18.9	172.76	173.00	-9.3	3,628	-0.26%
2024/01/31	11.2	172.45	11.2	172.86	173.00	0	4,077	0.00%
2024/01/30	29	174.58	17	173.97	172.50	12	4,184	0.29%
2024/01/29	11.6	174.82	12.5	174.65	175.50	-0.8	4,197	-0.02%
2024/01/26	26.9	175.84	30	175.16	176.50	-3	4,221	-0.07%
2024/01/25	29.9	174.12	24.6	174.67	174.00	5.3	4,249	0.13%
2024/01/24	24.3	178.01	21.4	176.93	176.50	2.9	4,272	0.07%
2024/01/23	14.2	178.67	13.3	178.79	179.50	0.9	4,318	0.02%
2024/01/22	46.1	179.61	55.7	179.84	179.50	-9.6	4,396	-0.22%
2024/01/19	18.3	174.72	17	174.87	175.50	1.4	4,512	0.03%
2024/01/18	33.1	172.17	23	172.76	172.50	10.2	4,585	0.22%
2024/01/17	105.8	174.31	72.4	172.63	172.50	33.4	4,637	0.72%	大買/
2024/01/16	64.9	178.40	32.3	177.80	177.50	32.6	4,672	0.70%
2024/01/15	14.9	181.04	13.8	181.34	182.50	1	4,718	0.02%
2024/01/12	44	182.02	26.1	180.92	180.00	17.9	4,792	0.37%
2024/01/11	19.1	182.83	19.9	183.65	184.00	-0.8	4,915	-0.02%
2024/01/10	18.1	181.74	22.7	182.28	183.50	-4.6	4,917	-0.09%
2024/01/09	19.9	182.69	15.8	181.98	182.00	4.1	4,919	0.08%
2024/01/08	15.6	183.62	23.8	183.72	183.50	-8.2	4,950	-0.17%
2024/01/05	37.4	184.00	21.5	184.73	184.50	15.9	4,950	0.32%
2024/01/04	98	186.41	32	185.52	183.00	66	4,935	1.34%
2024/01/03	22.8	193.65	25.4	192.97	192.00	-2.6	4,867	-0.05%
2024/01/02	10.9	193.73	8	193.78	193.50	2.9	4,860	0.06%
2023/12/29	11.1	193.19	11.7	193.60	194.50	-0.5	4,868	-0.01%
2023/12/28	30	193.38	41.3	193.75	192.50	-11.4	4,892	-0.23%
2023/12/27	75.2	199.35	50.6	198.43	196.50	24.7	4,874	0.51%
2023/12/26	25.8	195.90	31.4	196.10	197.00	-5.6	4,828	-0.12%
2023/12/25	28.7	194.72	20.6	193.24	192.50	8.1	4,823	0.17%
2023/12/22	10	193.50	19	194.06	194.50	-9	4,819	-0.19%
2023/12/21	13.7	191.10	12	191.13	192.50	1.6	4,830	0.03%
2023/12/20	14.6	192.00	12.7	192.77	191.50	1.9	4,828	0.04%
2023/12/19	16.3	191.67	9.2	192.01	191.50	7	4,825	0.15%
2023/12/18	36.1	195.40	29.1	194.02	193.50	7	4,828	0.14%
2023/12/15	20.3	194.72	45.3	195.96	196.50	-25	4,818	-0.52%
2023/12/14	25.1	193.50	29.7	193.80	193.00	-4.7	4,797	-0.10%
2023/12/13	24	192.63	16.1	191.68	191.00	7.9	4,784	0.16%
2023/12/12	17.9	193.72	19.9	194.06	194.50	-2	4,793	-0.04%
2023/12/11	19.3	192.27	25.7	192.41	191.00	-6.4	4,781	-0.13%
2023/12/08	25.4	193.69	28.5	193.52	193.50	-3.1	4,776	-0.06%
2023/12/07	48.3	195.43	31.2	195.32	193.50	17.1	4,768	0.36%
2023/12/06	69.5	195.29	76.1	195.09	195.50	-6.6	4,769	-0.14%
2023/12/05	136.4	200.98	74.2	199.88	198.00	62.2	4,730	1.32%	大買/
2023/12/04	35.3	205.77	46.7	206.71	205.00	-11.4	4,664	-0.24%
2023/12/01	41.6	206.27	33.8	207.38	205.00	7.8	4,661	0.17%
2023/11/30	45.1	206.42	42.7	206.03	205.00	2.4	4,703	0.05%
2023/11/29	29.9	205.98	37.7	206.13	208.00	-7.8	4,676	-0.17%
2023/11/28	37.8	204.63	42.8	205.13	204.00	-4.9	4,681	-0.11%
2023/11/27	73.1	207.64	57.3	207.23	204.00	15.8	4,723	0.33%
2023/11/24	28.8	204.16	61.5	204.90	205.00	-32.7	4,718	-0.69%
2023/11/22	83.5	207.03	75.4	206.98	204.50	8.1	4,667	0.17%
2023/11/21	64.7	205.28	65.1	205.41	205.50	-0.4	4,608	-0.01%
2023/11/20	59.7	206.76	52.5	207.12	206.00	7.2	4,561	0.16%
2023/11/17	147.9	208.19	160.8	207.46	206.50	-12.9	4,525	-0.28%	大買/大賣/
2023/11/16	197.8	215.28	120.5	215.17	211.50	77.3	4,449	1.74%	大買/大賣/
2023/11/15	87.7	214.67	95.4	214.83	214.00	-7.7	4,358	-0.18%
2023/11/14	210.4	212.74	194.8	211.78	211.50	15.7	4,298	0.36%	大買/大賣/
2023/11/13	308.1	220.11	317.9	219.81	218.00	-9.8	4,157	-0.24%	大買/大賣/
2023/11/10	864.5	233.89	748.9	232.14	220.50	115.7	3,987	2.90%	大買/大賣/鉅額交易
2023/11/09	314.2	229.26	298.8	229.53	230.50	15.5	3,300	0.47%	大買/大賣/
2023/11/08	551.6	224.43	546.4	224.88	226.50	5.2	3,149	0.17%	大買/大賣/
2023/11/07	64	211.10	121.3	215.87	217.50	-57.3	2,710	-2.12%	大賣/
2023/11/06	36.7	195.70	47.6	196.04	198.00	-10.9	2,615	-0.42%
2023/11/03	36.6	194.14	32.3	194.05	193.00	4.3	2,610	0.16%
2023/11/02	37.8	193.49	41.3	193.23	192.00	-3.5	2,602	-0.13%
2023/11/01	59.8	196.52	54.4	196.51	195.50	5.4	2,578	0.21%
2023/10/31	45.9	198.58	47.3	197.82	196.00	-1.3	2,560	-0.05%
2023/10/30	99.3	199.73	69.9	198.08	198.00	29.4	2,538	1.16%
2023/10/27	145.1	201.14	148.1	201.54	203.50	-3	2,469	-0.12%	大買/大賣/
2023/10/26	92.2	195.81	91.6	195.97	197.00	0.7	2,330	0.03%
2023/10/25	71.4	194.77	85.6	194.72	194.50	-14.1	2,262	-0.62%
2023/10/24	103.4	189.71	89.3	190.12	189.50	14.1	2,193	0.64%	大買/
2023/10/23	87.6	189.40	91.5	190.26	189.00	-3.9	2,128	-0.18%
2023/10/20	130.9	187.20	115.9	185.98	183.50	15	2,068	0.72%	大買/大賣/
2023/10/19	117.8	188.75	149.8	189.52	190.50	-31.9	1,999	-1.60%	大買/大賣/
2023/10/18	21.6	178.22	24.2	176.82	175.00	-2.6	1,914	-0.13%
2023/10/17	15.9	181.19	14.4	180.57	180.00	1.6	1,942	0.08%
2023/10/16	33	178.17	40.5	178.77	181.50	-7.5	1,970	-0.38%
2023/10/13	18.5	174.64	16.2	174.16	173.50	2.4	1,970	0.12%
2023/10/12	9.2	176.01	9.9	175.85	176.00	-0.7	2,041	-0.03%
2023/10/11	12.5	175.28	20.1	176.16	176.50	-7.6	2,082	-0.36%
2023/10/06	14.3	176.94	18.6	177.04	176.50	-4.4	2,150	-0.20%
2023/10/05	21.1	173.05	32.6	172.86	174.00	-11.5	2,162	-0.53%
2023/10/04	33.8	168.77	26.6	168.78	168.50	7.3	2,161	0.34%
2023/10/03	28.4	174.06	15	172.95	172.00	13.5	2,159	0.62%
2023/10/02	12.4	175.11	15.9	175.37	176.50	-3.5	2,162	-0.16%
2023/09/28	24	173.53	17.5	175.30	174.50	6.5	2,192	0.29%
2023/09/27	9.5	175.87	21.1	175.30	177.00	-11.6	2,192	-0.53%
2023/09/26	21.8	175.15	5.6	176.28	173.50	16.2	2,207	0.73%
2023/09/25	4.9	179.21	21.3	179.72	178.50	-16.4	2,234	-0.73%
2023/09/22	19.7	176.08	11.2	175.66	176.50	8.5	2,249	0.38%
2023/09/21	28.2	176.89	17.5	177.10	176.50	10.7	2,291	0.47%
2023/09/20	7	180.07	10.8	180.43	179.50	-3.8	2,317	-0.16%
2023/09/19	22.4	182.98	17.9	181.62	181.00	4.5	2,392	0.19%
2023/09/18	23.2	186.68	19.8	186.27	185.00	3.4	2,399	0.14%
2023/09/15	22	186.12	39	186.06	186.00	-16.9	2,417	-0.70%
2023/09/14	12.4	181.92	21.8	181.92	183.00	-9.4	2,393	-0.39%
2023/09/13	23	179.79	9.6	180.33	180.00	13.5	2,413	0.56%
2023/09/12	17.7	179.01	19.7	179.87	180.50	-2	2,467	-0.08%
2023/09/11	33	180.42	33.4	180.39	179.00	-0.5	2,517	-0.02%
2023/09/08	31.7	177.03	14.8	176.78	179.00	16.9	2,525	0.67%
2023/09/07	25.5	178.25	21.8	178.40	177.50	3.7	2,525	0.15%
2023/09/06	31.6	179.73	18.6	179.55	179.00	13.1	2,527	0.52%
2023/09/05	86.6	186.06	46.5	183.17	181.50	40.1	2,517	1.59%
2023/09/04	18.4	194.06	25.3	193.90	195.00	-6.9	2,459	-0.28%
2023/09/01	33.1	197.55	50.1	197.10	195.00	-16.9	2,466	-0.69%
2023/08/31	85.8	199.34	73.6	199.70	198.50	12.2	2,460	0.50%
2023/08/30	40.6	195.13	90	195.47	198.00	-49.4	2,432	-2.03%
2023/08/29	13.6	185.88	25.6	186.11	188.00	-12	2,446	-0.49%
2023/08/28	12.9	182.49	9.3	182.99	182.50	3.6	2,446	0.15%
2023/08/25	11.8	181.23	14.7	181.49	181.50	-2.9	2,464	-0.12%
2023/08/24	9.5	182.56	11.1	182.14	181.00	-1.6	2,472	-0.07%
2023/08/23	13.6	182.90	20.2	182.65	182.00	-6.6	2,485	-0.27%
2023/08/22	15.3	185.68	24.6	185.56	183.50	-9.3	2,514	-0.37%
2023/08/21	20	187.66	20.3	188.20	188.50	-0.4	2,508	-0.01%
2023/08/18	16.4	185.52	22.7	185.62	184.00	-6.4	2,517	-0.25%
2023/08/17	51.7	185.73	43.2	186.21	186.50	8.6	2,536	0.34%
2023/08/16	37.4	184.86	32.9	184.83	186.50	4.6	2,565	0.18%
2023/08/15	31.3	179.73	71.1	180.43	181.00	-39.8	2,577	-1.54%
2023/08/14	49.6	175.54	62.3	174.44	175.50	-12.7	2,569	-0.50%
2023/08/11	19	184.29	30.9	184.80	184.50	-12	2,529	-0.47%
2023/08/10	32.2	185.38	31	184.79	183.50	1.2	2,549	0.05%
2023/08/09	42	183.49	78.3	184.20	184.00	-36.3	2,603	-1.39%
2023/08/08	30	186.33	19.6	186.28	184.00	10.4	2,733	0.38%
2023/08/07	31	189.05	18.9	189.01	188.00	12.2	2,748	0.44%
2023/08/04	37.3	189.13	35.3	189.62	192.00	2	2,751	0.07%
2023/08/02	70.5	190.72	46.9	191.84	189.00	23.6	2,769	0.85%
2023/08/01	32.9	194.59	44.4	196.09	194.50	-11.5	2,774	-0.41%
2023/07/31	37.1	196.13	35.8	196.21	194.00	1.3	2,788	0.05%
2023/07/28	50.2	196.72	45.1	197.10	198.50	5.1	2,811	0.18%
2023/07/27	37	201.09	39.1	201.39	200.00	-2.1	2,815	-0.07%
2023/07/26	52.5	202.09	22.6	202.23	200.50	29.9	2,866	1.04%
2023/07/25	24.6	206.10	31.2	206.86	206.50	-6.6	2,920	-0.23%
2023/07/24	28.5	204.11	37	204.01	203.50	-8.5	2,952	-0.29%
2023/07/21	73.8	209.97	44.9	210.58	205.00	28.9	3,004	0.96%
2023/07/20	44.8	209.20	44.8	209.30	211.00	-0.1	3,059	0.00%
2023/07/19	39.6	207.18	84.3	208.39	208.00	-44.8	3,080	-1.45%
2023/07/18	58	206.04	38.5	205.24	202.50	19.5	3,198	0.61%
2023/07/17	69.5	209.40	80.8	210.58	210.00	-11.3	3,305	-0.34%
2023/07/14	45.3	195.26	52.1	194.79	198.00	-6.8	3,325	-0.20%
2023/07/13	90.9	195.37	64.3	195.34	192.50	26.6	3,351	0.79%
2023/07/12	41.5	203.89	38	202.88	202.00	3.5	3,306	0.11%
2023/07/11	19.7	207.11	22	206.49	205.50	-2.4	3,376	-0.07%
2023/07/10	44.6	209.73	22.4	208.59	208.00	22.2	3,550	0.63%
2023/07/07	32	205.52	26.3	205.97	205.00	5.7	3,550	0.16%
2023/07/06	28.7	208.05	26	207.63	206.00	2.6	3,553	0.07%
2023/07/05	28.3	210.48	21.8	211.02	209.00	6.5	3,565	0.18%
2023/07/04	22.2	212.27	31.9	212.41	210.00	-9.8	3,591	-0.27%
2023/07/03	57.1	211.27	26.7	211.34	212.00	30.4	3,680	0.83%
2023/06/30	36.3	219.54	28.5	218.75	216.00	7.8	3,717	0.21%
2023/06/29	36.8	221.78	38.9	221.32	220.00	-2	3,780	-0.05%
2023/06/28	51.2	219.54	44	219.25	219.50	7.2	3,832	0.19%
2023/06/27	83.5	220.47	82.5	220.19	220.00	1	3,894	0.03%
2023/06/26	27.5	208.28	19.5	209.10	209.50	8.1	3,882	0.21%
2023/06/21	27.7	211.82	19.1	212.19	210.00	8.6	3,958	0.22%
2023/06/20	11.7	216.09	10.7	215.80	215.50	1	4,064	0.02%
2023/06/19	35.2	217.41	21.7	217.27	216.00	13.5	4,100	0.33%
2023/06/16	72.4	213.58	52.6	215.66	216.00	19.7	4,113	0.48%
2023/06/15	63.6	231.62	60.3	231.16	230.50	3.3	4,089	0.08%
2023/06/14	48.1	239.94	11.2	240.02	236.50	36.9	4,092	0.90%
2023/06/13	14.4	240.93	29.9	241.11	240.00	-15.6	4,160	-0.37%
2023/06/12	15.6	239.57	19.1	240.05	241.00	-3.5	4,192	-0.08%
2023/06/09	21.9	238.09	29.7	238.59	239.00	-7.8	4,250	-0.18%
2023/06/08	41.8	236.11	33.9	236.78	233.50	7.9	4,314	0.18%
2023/06/07	21.8	240.75	25.1	241.30	240.00	-3.3	4,362	-0.08%
2023/06/06	17.5	238.19	45	238.78	239.50	-27.6	4,371	-0.63%
2023/06/05	56.9	237.93	42.9	237.42	236.00	14	4,402	0.32%
2023/06/02	80.4	239.38	103.5	239.56	239.50	-23.2	4,415	-0.52%	大賣/
2023/06/01	13	229.70	19.9	228.52	228.00	-6.9	4,446	-0.16%
2023/05/31	27.9	227.44	37.4	227.94	230.50	-9.4	4,504	-0.21%
2023/05/30	16.9	224.39	18.5	225.96	223.00	-1.6	4,564	-0.04%
2023/05/29	20.9	223.70	22.3	223.54	224.50	-1.3	4,590	-0.03%
2023/05/26	36.8	221.26	29.3	221.90	220.50	7.5	4,667	0.16%
2023/05/25	46.6	226.45	9.4	226.52	225.00	37.2	4,705	0.79%
2023/05/24	24.4	228.32	13.4	228.41	228.50	11	4,820	0.23%
2023/05/23	46.1	231.00	51.3	230.67	232.00	-5.2	4,877	-0.11%
2023/05/22	53	228.95	49	228.45	228.50	4	5,161	0.08%
2023/05/19	50.4	224.45	54.5	226.37	223.50	-4	5,168	-0.08%
2023/05/18	50.5	228.44	22.6	228.37	227.00	27.9	5,181	0.54%
2023/05/17	67.4	229.12	56.1	228.55	229.00	11.3	5,214	0.22%
2023/05/16	35.2	224.42	45.9	225.29	226.00	-10.7	5,274	-0.20%
2023/05/15	58.8	221.65	56.4	221.07	221.00	2.3	5,360	0.04%
2023/05/12	173	225.44	135.6	226.05	224.00	37.4	5,465	0.68%	大買/大賣/
2023/05/11	71.1	238.90	45.3	238.17	237.00	25.8	5,589	0.46%
2023/05/10	26.8	240.81	25.2	241.52	242.50	1.5	5,879	0.03%
2023/05/09	47.5	241.57	41	240.81	239.50	6.5	6,013	0.11%
2023/05/08	49.7	240.65	28.5	241.46	239.50	21.2	6,142	0.34%
2023/05/05	39.9	246.79	20.3	246.90	245.00	19.6	6,236	0.31%
2023/05/04	54.8	246.86	54.4	246.97	247.00	0.3	6,290	0.01%
2023/05/03	45.3	246.88	58.5	246.53	245.50	-13.1	6,438	-0.20%
2023/05/02	95.2	247.26	110.8	248.01	248.50	-15.6	6,613	-0.24%	大賣/
2023/04/28	126.7	244.20	79.4	242.64	241.00	47.3	6,638	0.71%	大買/
2023/04/27	70.1	238.66	57.4	239.32	238.00	12.6	6,675	0.19%
2023/04/26	68.5	238.75	62.9	238.87	239.50	5.6	6,749	0.08%
2023/04/25	121.4	245.66	87.6	243.21	242.00	33.8	6,763	0.50%	大買/
2023/04/24	97.5	253.00	52.1	251.71	251.00	45.5	6,839	0.67%
2023/04/21	173.1	261.11	104.3	259.09	253.00	68.8	6,882	1.00%	大買/大賣/
2023/04/20	148.6	278.38	142.8	276.11	270.50	5.8	6,820	0.08%	大買/大賣/
2023/04/19	89.1	279.40	81	280.52	281.00	8.1	6,745	0.12%
2023/04/18	55.8	277.11	79.7	278.73	278.50	-23.9	6,702	-0.36%
2023/04/17	50.9	275.22	59.6	276.08	275.00	-8.7	6,722	-0.13%
2023/04/14	99.1	277.03	92.7	276.47	274.50	6.5	6,774	0.10%
2023/04/13	153.1	279.68	227.9	280.49	279.00	-74.7	6,768	-1.10%	大買/大賣/
2023/04/12	32.2	269.92	47.1	269.59	270.00	-15	6,699	-0.22%
2023/04/11	23.8	267.70	26.8	267.39	267.00	-3	6,935	-0.04%
2023/04/10	79.8	270.77	68.8	268.96	267.50	10.9	7,068	0.15%
2023/04/07	78.3	271.96	59.6	272.13	272.50	18.6	7,142	0.26%
2023/04/06	109.7	270.92	163.6	272.53	271.50	-53.9	7,293	-0.74%	大買/大賣/
2023/03/31	127.4	270.11	103.3	270.34	267.00	24	7,420	0.32%	大買/大賣/
2023/03/30	99.2	269.86	109.7	269.54	270.50	-10.5	7,521	-0.14%	大賣/
2023/03/29	86	267.69	145.3	268.25	270.50	-59.3	7,523	-0.79%	大賣/
2023/03/28	138.7	266.61	107.3	264.80	261.50	31.4	7,530	0.42%	大買/大賣/
2023/03/27	81.5	269.02	86.3	269.45	269.00	-4.8	7,510	-0.06%
2023/03/24	118.7	265.37	167.4	266.29	269.00	-48.6	7,561	-0.64%	大買/大賣/
2023/03/23	172	264.59	136.6	264.19	261.50	35.3	7,602	0.46%	大買/大賣/
2023/03/22	42.4	259.09	78.2	259.06	260.50	-35.8	7,652	-0.47%
2023/03/21	60.9	256.43	59.3	256.67	254.50	1.7	7,735	0.02%
2023/03/20	40.4	252.82	72.7	252.48	254.50	-32.3	7,799	-0.41%
2023/03/17	74.4	252.27	92.2	252.98	254.00	-17.7	7,964	-0.22%
2023/03/16	224.1	255.93	125.5	255.29	250.50	98.7	8,051	1.23%	大買/大賣/
2023/03/15	46.7	258.47	85.5	258.45	260.00	-38.8	8,245	-0.47%
2023/03/14	91.6	257.43	94.4	257.80	253.50	-2.8	8,611	-0.03%
2023/03/13	79	251.17	87.7	252.17	256.50	-8.7	8,663	-0.10%
2023/03/10	80.5	260.48	50.2	259.59	258.50	30.3	8,801	0.34%
2023/03/09	20.4	264.37	29.2	265.08	264.00	-8.8	8,933	-0.10%
2023/03/08	72.2	267.16	59.1	266.56	264.00	13	9,027	0.14%
2023/03/07	63.1	269.15	40.5	268.25	267.00	22.6	9,226	0.24%
2023/03/06	101.8	265.18	94.5	267.09	269.50	7.4	9,523	0.08%	大買/
2023/03/03	84.6	268.86	69.1	268.45	267.00	15.5	9,807	0.16%
2023/03/02	98.7	268.42	136.5	266.74	270.50	-37.8	10,128	-0.37%	大賣/
2023/03/01	53	262.53	43.2	261.75	261.00	9.7	10,406	0.09%
2023/02/24	105.6	261.48	75.8	261.17	262.00	29.8	10,537	0.28%	大買/
2023/02/23	73.7	266.35	83	266.15	266.50	-9.3	10,644	-0.09%
2023/02/22	148.4	269.76	151.6	269.11	266.00	-3.2	10,847	-0.03%	大買/大賣/
2023/02/21	131.8	278.23	117	277.69	276.00	14.8	10,908	0.14%	大買/大賣/
2023/02/20	494.8	290.71	395	287.12	280.00	99.8	10,971	0.91%	大買/大賣/
2023/02/17	99.8	276.87	104.1	276.74	275.50	-4.3	10,752	-0.04%	大賣/
2023/02/16	59.7	276.20	65	276.34	276.00	-5.3	10,823	-0.05%
2023/02/15	66.4	273.51	84.2	272.14	271.50	-17.9	11,086	-0.16%
2023/02/14	140.3	275.58	101.3	275.05	271.00	39	11,150	0.35%	大買/大賣/
2023/02/13	191.7	286.41	174.1	283.43	278.00	17.6	11,115	0.16%	大買/大賣/
2023/02/10	166.2	286.13	199.2	287.31	290.00	-33.1	11,131	-0.30%	大買/大賣/
2023/02/09	372.5	289.19	368	287.51	284.00	4.5	11,049	0.04%	大買/大賣/
2023/02/08	488.3	286.74	524.6	287.05	288.00	-36.2	10,875	-0.33%	大買/大賣/
2023/02/07	159.1	270.00	202.7	270.72	273.00	-43.5	10,684	-0.41%	大買/大賣/
2023/02/06	235.8	268.77	237.4	268.45	265.00	-1.6	10,695	-0.01%	大買/大賣/
2023/02/03	224.8	266.01	209.6	266.38	263.00	15.2	10,683	0.14%	大買/大賣/
2023/02/02	112	264.81	133.5	264.97	264.50	-21.4	10,651	-0.20%	大買/大賣/
2023/02/01	273.9	265.68	223.7	265.07	260.50	50.1	10,761	0.47%	大買/大賣/
2023/01/31	178	260.53	240.7	262.15	269.00	-62.7	10,777	-0.58%	大買/大賣/
2023/01/30	55.2	247.13	91.4	248.12	250.50	-36.2	10,740	-0.34%
2023/01/17	137.6	242.56	148.9	243.76	244.50	-11.3	10,783	-0.10%	大買/大賣/
2023/01/16	224.9	237.39	200.8	237.69	241.00	24.1	10,750	0.22%	大買/大賣/
2023/01/13	121.6	228.07	163.7	228.97	232.00	-42.1	10,720	-0.39%	大買/大賣/
2023/01/12	230.4	230.21	221.8	229.09	226.50	8.6	10,813	0.08%	大買/大賣/
2023/01/11	192.1	239.71	169.5	238.66	237.00	22.6	10,723	0.21%	大買/大賣/
2023/01/10	121.8	240.82	72.6	239.26	238.00	49.3	10,760	0.46%	大買/
2023/01/09	63.5	244.42	96.9	245.21	245.00	-33.4	10,832	-0.31%
2023/01/06	93.2	241.10	83.2	241.35	241.50	10	10,935	0.09%
2023/01/05	87.3	243.01	100.7	242.92	240.00	-13.4	11,118	-0.12%
2023/01/04	128.8	244.28	92.2	243.79	240.00	36.6	11,199	0.33%	大買/
2023/01/03	81.4	244.61	52.7	245.72	244.50	28.7	11,324	0.25%
2022/12/30	204.5	247.09	237.3	247.29	245.50	-32.8	11,476	-0.29%	大買/大賣/
2022/12/29	398.1	245.92	287.3	245.58	243.00	110.8	11,646	0.95%	大買/大賣/鉅額交易
2022/12/28	224.9	263.87	204.7	263.86	257.00	20.3	11,562	0.18%	大買/大賣/
2022/12/27	171	257.65	183.6	258.45	264.50	-12.6	11,544	-0.11%	大買/大賣/
2022/12/26	302.3	263.40	256.1	262.62	258.00	46.2	11,625	0.40%	大買/大賣/
2022/12/23	313.2	260.07	283.3	260.10	259.50	29.9	11,716	0.26%	大買/大賣/
2022/12/22	254	253.81	324.4	254.12	262.50	-70.4	11,692	-0.60%	大買/大賣/
2022/12/21	160.7	241.65	132.3	240.76	239.00	28.4	11,701	0.24%	大買/大賣/
2022/12/20	160.7	241.33	186.4	241.86	236.50	-25.7	11,919	-0.22%	大買/大賣/
2022/12/19	116.4	243.45	121.8	243.26	241.50	-5.4	12,043	-0.04%	大買/大賣/
2022/12/16	198.4	246.20	190.2	246.18	243.00	8.3	12,263	0.07%	大買/大賣/
2022/12/15	213.2	252.04	153.1	250.82	247.00	60	12,360	0.49%	大買/大賣/
2022/12/14	273.8	254.02	270.2	252.51	259.00	3.6	12,351	0.03%	大買/大賣/
2022/12/13	219.2	260.30	175.6	258.99	253.50	43.5	12,268	0.35%	大買/大賣/
2022/12/12	130.2	257.02	137.1	257.32	257.00	-6.9	12,371	-0.06%	大買/大賣/
2022/12/09	335.1	263.24	271.6	263.16	260.00	63.5	12,416	0.51%	大買/大賣/
2022/12/08	217.4	269.86	225.4	269.17	267.00	-7.9	12,636	-0.06%	大買/大賣/
2022/12/07	402.2	275.40	405.4	274.99	275.00	-3.2	12,518	-0.03%	大買/大賣/
2022/12/06	444.2	294.69	369.4	292.69	279.00	74.8	12,241	0.61%	大買/大賣/
2022/12/05	167.2	294.59	152.7	295.84	297.00	14.5	11,852	0.12%	大買/大賣/
2022/12/02	304.9	297.04	310.9	298.09	294.50	-6	11,746	-0.05%	大買/大賣/
2022/12/01	275.5	291.12	325.4	291.50	291.50	-49.8	11,544	-0.43%	大買/大賣/
2022/11/30	191.9	287.67	180.8	287.87	286.00	11	11,421	0.10%	大買/大賣/
2022/11/29	373.8	291.07	293.9	288.71	287.00	79.9	11,327	0.71%	大買/大賣/
2022/11/28	395.9	293.28	480.5	294.03	295.00	-84.6	11,112	-0.76%	大買/大賣/
2022/11/25	464	292.47	433.6	292.08	281.00	30.4	10,804	0.28%	大買/大賣/
2022/11/24	570	288.01	484	288.26	290.00	86	10,449	0.82%	大買/大賣/
2022/11/23	328.2	279.48	494.1	279.75	289.50	-165.9	10,134	-1.64%	大買/大賣/鉅額交易
2022/11/22	228.4	268.61	174.3	265.39	263.50	54	9,856	0.55%	大買/大賣/
2022/11/21	268.7	274.21	237.4	274.86	272.00	31.3	9,850	0.32%	大買/大賣/
2022/11/18	219.5	268.39	302.7	269.45	275.00	-83.2	10,149	-0.82%	大買/大賣/
2022/11/17	188.3	260.91	189	261.06	259.00	-0.7	10,200	-0.01%	大買/大賣/
2022/11/16	146.1	254.97	149.8	254.97	256.50	-3.7	10,018	-0.04%	大買/大賣/
2022/11/15	122.4	250.53	125.8	251.01	249.50	-3.4	9,875	-0.03%	大買/大賣/
2022/11/14	177.7	250.80	131.9	249.73	250.00	45.8	9,882	0.46%	大買/大賣/
2022/11/11	371.8	255.49	419.3	256.53	252.50	-47.5	9,777	-0.49%	大買/大賣/
2022/11/10	211.5	248.03	191.3	246.48	243.00	20.2	9,480	0.21%	大買/大賣/
2022/11/09	85	244.02	96.9	244.33	243.50	-11.9	9,408	-0.13%
2022/11/08	205.9	251.03	180.2	248.11	243.00	25.7	9,350	0.27%	大買/大賣/
2022/11/07	150.8	247.12	149.5	247.66	246.00	1.4	9,252	0.01%	大買/大賣/
2022/11/04	150.4	247.43	128.7	247.55	247.50	21.7	9,160	0.24%	大買/大賣/
2022/11/03	217.4	243.72	245.2	243.86	246.00	-27.9	9,077	-0.31%	大買/大賣/
2022/11/02	261	242.01	241.3	242.09	242.00	19.7	8,948	0.22%	大買/大賣/
2022/11/01	282.6	237.92	307.1	237.70	239.50	-24.5	8,813	-0.28%	大買/大賣/
2022/10/31	104.3	228.61	123.6	230.15	228.00	-19.3	8,684	-0.22%	大買/大賣/
2022/10/28	271.8	228.25	206.3	227.14	223.50	65.5	8,605	0.76%	大買/大賣/
2022/10/27	179	222.54	245.6	222.91	232.00	-66.6	8,456	-0.79%	大買/大賣/
2022/10/26	153.6	207.83	156.6	208.72	211.00	-3	8,310	-0.04%	大買/大賣/
2022/10/25	131.8	213.84	133.4	213.53	210.50	-1.7	8,172	-0.02%	大買/大賣/
2022/10/24	92.8	219.26	98.2	218.55	216.00	-5.4	8,071	-0.07%
2022/10/21	146.8	220.42	124.1	219.48	215.00	22.7	8,033	0.28%	大買/大賣/
2022/10/20	202.5	222.84	207.8	223.74	227.50	-5.2	7,981	-0.07%	大買/大賣/
2022/10/19	141.7	236.00	99.3	235.94	231.50	42.4	7,930	0.53%	大買/
2022/10/18	136.3	241.40	130.1	239.79	235.00	6.2	8,021	0.08%	大買/大賣/
2022/10/17	166.4	232.52	155.3	233.99	239.00	11.1	7,948	0.14%	大買/大賣/
2022/10/14	198.6	244.55	208.1	245.16	243.50	-9.6	7,828	-0.12%	大買/大賣/
2022/10/13	292.9	246.39	259.3	240.09	234.50	33.6	7,680	0.44%	大買/大賣/
2022/10/12	187.9	248.25	186.5	249.04	252.00	1.4	7,490	0.02%	大買/大賣/
2022/10/11	285.2	251.20	251.5	250.87	244.50	33.7	7,338	0.46%	大買/大賣/
2022/10/07	325.7	262.26	278.3	261.28	257.00	47.4	7,142	0.66%	大買/大賣/
2022/10/06	363.1	259.14	359.9	256.33	259.50	3.2	6,921	0.05%	大買/大賣/
2022/10/05	211	243.15	242.4	244.22	245.50	-31.4	6,664	-0.47%	大買/大賣/
2022/10/04	163.5	239.30	191.5	239.36	240.00	-28	6,523	-0.43%	大買/大賣/
2022/10/03	228.2	243.57	184.7	239.02	233.50	43.6	6,429	0.68%	大買/大賣/
2022/09/30	295.7	245.58	291.6	244.06	252.50	4.1	6,262	0.07%	大買/大賣/
2022/09/29	138.9	242.62	202	243.88	248.50	-63.1	6,058	-1.04%	大買/大賣/
2022/09/28	203.6	235.05	195.4	232.94	226.00	8.2	6,101	0.13%	大買/大賣/
2022/09/27	275.3	238.23	318.2	238.63	242.50	-42.9	5,982	-0.72%	大買/大賣/
2022/09/26	228	255.90	176.9	252.47	245.50	51.1	5,789	0.88%	大買/大賣/
2022/09/23	268.5	264.40	282.3	265.13	267.00	-13.7	5,652	-0.24%	大買/大賣/
2022/09/22	237	256.55	216	257.48	259.50	21	5,536	0.38%	大買/大賣/
2022/09/21	151.6	256.54	172.4	254.70	256.00	-20.7	5,413	-0.38%	大買/大賣/
2022/09/20	139.3	260.47	134.5	260.26	260.00	4.8	5,457	0.09%	大買/大賣/
2022/09/19	234.8	261.10	225	259.78	260.50	9.8	5,550	0.18%	大買/大賣/
2022/09/16	196.3	273.80	183	274.04	271.50	13.3	5,538	0.24%	大買/大賣/
2022/09/15	455.6	289.65	416.2	289.03	272.50	39.4	5,476	0.72%	大買/大賣/
2022/09/14	10	290.02	13.3	289.69	293.50	-3.3	5,213	-0.06%
2022/09/13	14.8	285.49	17	287.08	285.00	-2.2	5,377	-0.04%
2022/09/12	14.3	288.97	22.6	289.07	291.50	-8.3	5,613	-0.15%
2022/09/08	24	283.38	20.2	281.93	284.50	3.7	5,739	0.06%
2022/09/07	12.8	267.69	13.3	272.79	278.00	-0.4	5,901	-0.01%
2022/09/06	31.7	267.25	43.4	269.06	268.50	-11.7	6,023	-0.19%
2022/09/05	5.4	282.72	22.5	290.70	277.50	-17.1	5,984	-0.29%
2022/09/02	5.6	292.79	11.1	292.58	290.00	-5.5	6,020	-0.09%
2022/09/01	4.4	297.42	25.6	299.67	298.00	-21.2	6,041	-0.35%
2022/08/31	10.4	298.96	23	298.36	296.00	-12.6	6,113	-0.21%
2022/08/30	41.9	281.76	51.9	281.87	283.50	-10	6,091	-0.16%
2022/08/29	18.1	286.13	50.7	285.75	284.00	-32.6	6,049	-0.54%
2022/08/26	44.7	274.50	129.2	278.14	284.00	-84.5	6,011	-1.41%	大賣/
2022/08/25	523.2	252.88	543.2	254.27	260.00	-20	5,879	-0.34%	大買/大賣/
2022/08/24	163.2	238.47	189.6	239.32	242.50	-26.4	5,411	-0.49%	大買/大賣/
2022/08/23	0	0.00	18.1	220.50	220.50	-18.1	5,474	-0.33%
2022/08/22	0	0.00	11.9	200.50	200.50	-11.9	5,514	-0.22%
2022/08/19	69.4	179.50	83.8	180.98	182.50	-14.3	5,540	-0.26%
2022/08/18	18.6	172.81	17.6	172.23	172.50	1	5,483	0.02%
2022/08/17	17.4	170.93	9.1	170.67	170.00	8.4	5,480	0.15%
2022/08/16	35.9	174.15	32.7	174.29	172.00	3.2	5,474	0.06%
2022/08/15	8.4	172.06	19.4	172.45	173.50	-11	5,445	-0.20%
2022/08/12	72	173.19	59.1	172.33	171.00	13	5,465	0.24%
2022/08/11	11.4	170.23	9.2	170.01	169.50	2.3	5,443	0.04%
2022/08/10	11.1	170.63	5.8	170.91	169.00	5.2	5,476	0.10%
2022/08/09	13.1	171.25	7.9	170.75	170.50	5.2	5,486	0.09%
2022/08/08	22.9	169.99	15.6	169.90	171.00	7.3	5,499	0.13%
2022/08/05	33.6	172.80	10	173.67	175.50	23.6	5,508	0.43%
2022/08/04	21.3	169.58	11.7	169.25	170.50	9.6	5,515	0.17%
2022/08/03	34.6	171.27	48.2	171.26	171.00	-13.5	5,501	-0.25%
2022/08/02	61	177.22	31.8	176.67	174.50	29.2	5,476	0.53%
2022/08/01	36.7	183.71	16.2	183.91	183.50	20.5	5,417	0.38%
2022/07/29	28.3	189.42	22.2	189.14	188.50	6	5,399	0.11%
2022/07/28	50.4	188.84	57.5	189.24	189.00	-7.2	5,378	-0.13%
2022/07/27	85.9	185.23	93.6	183.70	186.00	-7.6	5,356	-0.14%
2022/07/26	150.2	191.50	123.5	189.63	186.00	26.6	5,374	0.50%	大買/大賣/
2022/07/25	136.2	193.28	174.2	194.15	191.50	-38	5,264	-0.72%	大買/大賣/
2022/07/22	29.6	185.08	37.2	185.51	186.00	-7.5	5,086	-0.15%
2022/07/21	30.3	179.56	65.7	179.40	183.00	-35.4	5,044	-0.70%
2022/07/20	36.4	174.72	19.1	174.81	175.00	17.3	5,017	0.35%
2022/07/19	33.4	173.74	53.1	173.61	172.50	-19.7	5,040	-0.39%
2022/07/18	21.5	170.66	18.1	171.05	170.50	3.4	5,130	0.07%
2022/07/15	11.2	168.21	9.2	168.84	167.00	2	5,191	0.04%
2022/07/14	20.4	167.85	11.7	168.49	169.50	8.7	5,183	0.17%
2022/07/13	31.3	169.91	39.2	169.42	168.00	-7.9	5,179	-0.15%
2022/07/12	50	168.26	45.4	167.37	165.50	4.6	5,165	0.09%
2022/07/11	36.5	168.32	41.2	168.78	170.00	-4.7	5,144	-0.09%
2022/07/08	41.5	169.26	34.1	169.40	168.00	7.4	5,123	0.14%
2022/07/07	115.1	166.01	114.2	166.15	168.50	0.9	5,106	0.02%	大買/大賣/
2022/07/06	414.6	176.37	350.7	173.56	167.00	64	5,043	1.27%	大買/大賣/
2022/07/05	56.1	170.59	112.5	170.08	174.00	-56.5	4,805	-1.18%	大賣/
2022/07/04	128.2	160.36	136.4	159.58	158.50	-8.2	4,743	-0.17%	大買/大賣/
2022/07/01	123.9	174.53	131.1	174.59	169.00	-7.2	4,661	-0.15%	大買/大賣/
2022/06/30	249	183.69	234.7	179.31	175.50	14.3	4,584	0.31%	大買/大賣/
2022/06/29	136.1	191.96	123.7	192.63	194.00	12.5	4,421	0.28%	大買/大賣/
2022/06/28	224.1	195.93	180.2	194.88	188.50	44	4,393	1.00%	大買/大賣/
2022/06/27	191.3	203.33	149	203.84	203.00	42.3	4,263	0.99%	大買/大賣/
2022/06/24	175.1	205.32	200.9	204.99	210.00	-25.8	4,158	-0.62%	大買/大賣/
2022/06/23	127.3	198.91	114.5	198.98	197.00	12.8	3,977	0.32%	大買/大賣/
2022/06/22	161.5	199.35	141.3	199.28	197.00	20.1	3,908	0.51%	大買/大賣/
2022/06/21	232.2	198.36	236.8	198.84	200.00	-4.6	3,759	-0.12%	大買/大賣/
2022/06/20	235.4	196.95	212.7	197.00	189.50	22.8	3,582	0.64%	大買/大賣/
2022/06/17	169.1	191.71	167.4	191.84	194.00	1.6	3,349	0.05%	大買/大賣/
2022/06/16	218.1	190.81	231.7	191.65	192.00	-13.5	3,257	-0.42%	大買/大賣/
2022/06/15	113.1	179.70	143.9	181.51	180.50	-30.8	3,170	-0.97%	大買/大賣/
2022/06/14	48.1	169.07	38.9	169.23	172.00	9.1	3,083	0.30%
2022/06/13	63.6	174.98	39.1	175.26	172.00	24.5	3,072	0.80%
2022/06/10	79.8	182.79	69	182.12	180.50	10.8	3,038	0.35%
2022/06/09	86.1	180.73	78.4	181.09	181.00	7.8	3,000	0.26%
2022/06/08	33.8	172.96	14	173.36	171.50	19.8	2,908	0.68%
2022/06/07	57.2	172.30	45.3	172.32	171.50	11.9	2,923	0.41%
2022/06/06	52.2	177.11	49.4	177.33	175.00	2.8	2,920	0.10%
2022/06/02	29.1	183.47	23.1	183.54	181.00	6	2,907	0.21%
2022/06/01	34.9	186.30	16	185.84	183.50	18.9	2,916	0.65%
2022/05/31	31.6	186.86	25.2	186.13	189.50	6.3	2,896	0.22%
2022/05/30	22.5	181.65	18.1	182.12	184.00	4.4	2,518	0.18%
2022/05/27	18.3	182.37	17.1	182.30	184.00	1.2	2,481	0.05%
2022/05/26	18.1	181.39	35	180.99	181.00	-16.9	2,461	-0.69%
2022/05/25	32.2	176.61	30	177.13	177.50	2.2	2,439	0.09%
2022/05/24	26.6	178.76	12.4	177.54	176.50	14.2	2,455	0.58%
2022/05/23	9.4	181.36	14	180.29	180.00	-4.6	2,449	-0.19%
2022/05/20	48.2	179.79	43.5	179.98	180.50	4.6	2,465	0.19%
2022/05/19	32.4	177.91	27.4	177.51	177.50	5	2,435	0.21%
2022/05/18	36.9	180.80	37.7	181.98	181.50	-0.8	2,433	-0.03%
2022/05/17	29.1	181.32	15.1	181.37	180.00	14.1	2,431	0.58%
2022/05/16	22.8	185.44	25	186.20	184.50	-2.2	2,447	-0.09%
2022/05/13	28.1	187.15	13.5	188.00	185.00	14.6	2,439	0.60%
2022/05/12	48.2	188.98	37.3	188.74	187.00	10.9	2,418	0.45%
2022/05/11	14	186.80	10.4	186.87	187.00	3.7	2,398	0.15%
2022/05/10	20.3	185.04	22.4	185.32	186.00	-2.1	2,394	-0.09%
2022/05/09	16.1	191.94	8	191.69	190.00	8.1	2,385	0.34%
2022/05/06	22.9	195.39	13.1	195.39	195.50	9.8	2,409	0.41%
2022/05/05	21.5	200.85	14.2	201.68	199.00	7.3	2,415	0.30%
2022/05/04	32.2	202.39	32.2	202.18	201.50	-0.1	2,433	0.00%
2022/05/03	81.8	204.49	96.3	205.13	200.50	-14.5	2,428	-0.60%
2022/04/29	29	198.04	29	197.24	194.50	0	2,379	0.00%
2022/04/28	19.5	195.05	9.1	194.90	196.00	10.4	2,374	0.44%
2022/04/27	29.8	192.81	27.1	193.68	196.00	2.8	2,378	0.12%
2022/04/26	49.1	198.28	46.2	196.57	196.50	2.9	2,361	0.12%
2022/04/25	72.4	206.24	53.5	203.12	199.00	18.9	2,342	0.81%
2022/04/22	184.1	214.79	146.1	210.83	207.50	38	2,314	1.64%	大買/大賣/
2022/04/21	54.8	209.18	76.9	208.33	216.50	-22.1	2,211	-1.00%
2022/04/20	9.7	197.03	10	196.15	197.00	-0.3	2,144	-0.01%
2022/04/19	24.1	198.36	11	198.09	197.50	13.1	2,158	0.61%
2022/04/18	13.3	200.33	10.1	200.39	198.50	3.1	2,163	0.14%
2022/04/15	25.7	199.36	13.5	199.41	198.50	12.2	2,158	0.57%
2022/04/14	25.7	202.30	10.3	202.53	200.50	15.4	2,180	0.70%
2022/04/13	21.6	200.52	15.1	200.50	201.00	6.6	2,187	0.30%
2022/04/12	11.7	201.88	13.3	200.45	200.50	-1.6	2,175	-0.07%
2022/04/11	13.2	203.42	6	203.75	201.00	7.2	2,163	0.33%
2022/04/08	14.4	208.26	11.2	207.92	207.00	3.2	2,173	0.15%
2022/04/07	47.6	209.95	26.5	208.89	208.50	21.1	2,188	0.96%
2022/04/06	18.4	207.56	15.4	207.82	210.00	3	2,174	0.14%
2022/04/01	33.9	213.08	24	211.88	211.00	9.9	2,181	0.45%
2022/03/31	72.5	217.73	52.6	218.65	214.50	19.9	2,174	0.92%
2022/03/30	30.7	230.97	15.3	229.61	228.00	15.5	2,120	0.73%
2022/03/29	30.6	234.04	53.2	232.91	233.50	-22.5	2,090	-1.08%
2022/03/28	19.4	225.10	18	225.83	223.00	1.4	2,013	0.07%
2022/03/25	8.7	225.54	12.4	226.04	223.00	-3.7	2,011	-0.18%
2022/03/24	4.8	226.59	1.1	226.58	226.00	3.7	2,007	0.19%
2022/03/23	41.9	229.31	35.1	228.37	227.00	6.8	2,052	0.33%
2022/03/22	10.5	228.19	11.6	228.94	229.50	-1	2,050	-0.05%
2022/03/21	52.1	232.83	48.9	229.96	226.50	3.2	2,063	0.15%
2022/03/18	71.7	224.27	68.3	225.69	228.50	3.4	2,096	0.16%
2022/03/17	30.5	212.96	30.3	215.72	220.50	0.2	2,031	0.01%
2022/03/16	28.5	200.38	35.6	198.79	200.50	-7.1	2,034	-0.35%
2022/03/15	19.9	203.32	24.1	201.34	200.50	-4.2	2,025	-0.21%
2022/03/14	14.2	209.91	24.5	208.88	209.50	-10.3	2,071	-0.50%
2022/03/11	25.3	210.68	20	211.60	211.00	5.3	2,078	0.25%
2022/03/10	47.7	216.93	20.4	216.38	216.00	27.3	2,128	1.28%
2022/03/09	23.6	214.52	12.4	213.26	212.00	11.2	2,133	0.53%
2022/03/08	42	218.32	53.6	216.94	214.50	-11.6	2,144	-0.54%
2022/03/07	37.1	227.61	51.7	230.07	224.50	-14.6	2,176	-0.67%
2022/03/04	17.2	242.51	15	242.83	241.00	2.1	2,213	0.10%
2022/03/03	27	251.11	14.2	248.24	247.00	12.7	2,353	0.54%
2022/03/02	13.4	250.14	18.4	250.61	252.50	-5.1	2,472	-0.21%
2022/03/01	12.1	249.47	9.1	250.78	251.50	3	2,671	0.11%
2022/02/25	15.6	246.17	20.4	246.69	247.50	-4.8	2,822	-0.17%
2022/02/24	43.8	249.19	57.1	247.55	241.50	-13.3	2,928	-0.45%
2022/02/23	8.4	256.35	17.2	257.33	258.00	-8.8	2,994	-0.29%
2022/02/22	31.6	257.63	20.1	258.44	253.50	11.5	3,072	0.38%
2022/02/21	9.3	259.06	9.7	258.64	259.50	-0.4	3,182	-0.01%
2022/02/18	13.7	257.26	19.2	257.65	259.00	-5.5	3,190	-0.17%
2022/02/17	38.6	258.94	31.4	256.82	255.50	7.2	3,189	0.23%
2022/02/16	41.1	256.06	41.5	253.02	259.00	-0.4	3,164	-0.01%
2022/02/15	15.2	245.95	8.1	244.89	242.50	7.2	3,162	0.23%
2022/02/14	7.1	243.77	14.3	243.18	243.00	-7.2	3,164	-0.23%
2022/02/11	20.5	248.44	14.9	250.87	245.50	5.7	3,165	0.18%
2022/02/10	10	253.07	10.2	252.37	251.00	-0.2	3,173	-0.01%
2022/02/09	17.9	256.76	10.2	255.63	255.00	7.7	3,201	0.24%
2022/02/08	19.7	252.96	19.9	253.59	258.00	-0.2	3,217	-0.01%
2022/02/07	13.5	239.21	18.1	241.45	246.00	-4.6	3,244	-0.14%
2022/01/26	30	235.34	24.4	236.09	239.00	5.6	3,366	0.17%
2022/01/25	35.7	232.55	64	231.66	229.50	-28.4	3,372	-0.84%
2022/01/24	19.6	232.98	19.3	233.97	237.00	0.3	3,368	0.01%
2022/01/21	23	243.70	14.8	242.37	239.50	8.2	3,372	0.24%
2022/01/20	16.4	247.97	15.4	247.11	245.50	1	3,411	0.03%
2022/01/19	5.9	247.02	13	246.73	246.00	-7.1	3,432	-0.21%
2022/01/18	19.2	249.86	15	249.73	248.00	4.2	3,445	0.12%
2022/01/17	25.2	246.10	16.3	246.42	251.50	8.9	3,479	0.25%
2022/01/14	37.9	246.03	34.1	244.92	243.50	3.9	3,475	0.11%
2022/01/13	15.1	254.65	18.2	254.76	255.00	-3.1	3,491	-0.09%
2022/01/12	13.3	255.50	32.1	254.61	253.50	-18.8	3,535	-0.53%
2022/01/11	16.9	261.40	12	259.17	258.50	4.9	3,684	0.13%
2022/01/10	5.6	264.63	7	265.21	265.00	-1.5	3,884	-0.04%
2022/01/07	28.9	263.80	35	264.83	265.00	-6.1	4,036	-0.15%
2022/01/06	34.1	271.13	17.6	271.23	267.00	16.5	4,106	0.40%
2022/01/05	13	277.41	8.9	278.30	275.50	4.1	4,098	0.10%
2022/01/04	11.9	278.68	6.2	278.04	277.00	5.7	4,171	0.14%
2022/01/03	24.6	281.09	18	277.79	278.00	6.6	4,169	0.16%
2021/12/30	21.7	287.46	20.3	288.95	287.50	1.4	4,172	0.03%
2021/12/29	21.2	288.64	11.1	289.23	287.00	10.1	4,166	0.24%
2021/12/28	20.3	287.56	28.8	287.42	287.50	-8.4	4,165	-0.20%
2021/12/27	14.6	282.97	7.2	283.21	280.50	7.4	4,155	0.18%
2021/12/24	20.9	290.70	17.4	290.56	287.00	3.5	4,150	0.08%
2021/12/23	15.3	289.95	12.5	290.26	291.00	2.8	4,139	0.07%
2021/12/22	26.3	286.28	18.1	286.14	285.00	8.3	4,134	0.20%
2021/12/21	32.6	282.48	25.3	284.18	287.00	7.3	4,126	0.18%
2021/12/20	21.8	288.67	36.1	285.25	284.00	-14.3	4,100	-0.35%
2021/12/17	63	296.77	55.8	295.78	291.50	7.2	4,099	0.18%
2021/12/16	18.4	289.46	15.3	288.90	288.50	3.1	4,111	0.08%
2021/12/15	21.8	288.25	39.2	289.31	288.50	-17.4	4,132	-0.42%
2021/12/14	74.6	289.32	56.2	286.65	285.00	18.4	4,111	0.45%
2021/12/13	41.9	304.81	37.7	303.64	301.50	4.2	4,023	0.10%
2021/12/10	61.2	303.38	63.3	303.42	302.00	-2.2	4,003	-0.05%
2021/12/09	35	300.53	33.3	297.97	297.50	1.7	3,954	0.04%
2021/12/08	63.1	305.28	64.6	304.52	300.50	-1.5	3,946	-0.04%
2021/12/07	36	295.84	26	295.12	295.00	10	3,877	0.26%
2021/12/06	68	300.85	52.8	300.55	296.50	15.2	3,858	0.39%
2021/12/03	40.6	291.63	43	291.38	291.00	-2.4	3,806	-0.06%
2021/12/02	52.8	293.10	54.1	290.62	289.50	-1.3	3,796	-0.03%
2021/12/01	57.2	293.83	50.9	292.57	289.00	6.4	3,773	0.17%
2021/11/30	54.7	286.12	56.9	285.36	297.50	-2.1	3,724	-0.06%
2021/11/29	126	286.25	95.3	284.02	275.50	30.8	3,654	0.84%	大買/
2021/11/26	178.7	308.11	187.5	307.71	306.00	-8.9	3,511	-0.25%	大買/大賣/
2021/11/25	211.6	320.64	161.7	307.93	298.00	49.9	3,390	1.47%	大買/大賣/
2021/11/24	114.7	312.84	135.9	314.30	326.50	-21.2	3,206	-0.66%	大買/大賣/
2021/11/23	153.8	308.98	141.7	304.70	297.00	12.1	3,159	0.38%	大買/大賣/
2021/11/22	118.3	298.55	101.5	299.25	299.50	16.7	3,066	0.55%	大買/大賣/
2021/11/19	70.5	281.10	70.5	281.72	283.00	0	2,965	0.00%
2021/11/18	30.5	275.78	59.3	276.18	282.50	-28.8	2,880	-1.00%
2021/11/17	13.5	255.97	10.8	257.81	257.00	2.8	2,743	0.10%
2021/11/16	16	255.54	7.3	254.30	252.00	8.7	2,732	0.32%
2021/11/15	20.5	256.20	16.7	256.17	256.00	3.8	2,735	0.14%
2021/11/12	28.8	254.71	37.2	255.78	256.50	-8.3	2,734	-0.30%
2021/11/11	13.2	250.00	9.1	247.35	245.50	4.1	2,711	0.15%
2021/11/10	14.4	252.59	8.2	250.81	250.00	6.2	2,702	0.23%
2021/11/09	8.7	249.26	14.6	249.63	254.00	-5.9	2,700	-0.22%
2021/11/08	28.4	244.84	22.2	245.10	244.50	6.2	2,702	0.23%
2021/11/05	21.3	244.70	18.4	241.98	241.00	2.9	2,675	0.11%
2021/11/04	51.3	245.51	50.4	243.65	243.00	0.9	2,653	0.03%
2021/11/03	80.1	255.91	40.7	252.02	250.00	39.4	2,616	1.51%
2021/11/02	12.1	275.05	27.2	272.14	277.50	-15.2	2,491	-0.61%
2021/11/01	0.4	262.65	9.2	264.55	262.00	-8.8	2,498	-0.35%
2021/10/29	12.6	265.49	11.3	266.44	262.00	1.3	2,496	0.05%
2021/10/28	25.4	260.49	23.4	265.76	269.50	2	2,483	0.08%
2021/10/27	15	249.62	19.4	250.73	245.00	-4.4	2,437	-0.18%
2021/10/26	15.9	263.99	6.8	265.28	262.00	9.1	2,422	0.38%
2021/10/25	14.6	263.51	16.7	262.07	266.00	-2.2	2,451	-0.09%
2021/10/22	11.6	250.11	13.6	251.38	254.50	-2	2,448	-0.08%
2021/10/21	25.5	255.19	17.8	253.80	255.00	7.7	2,459	0.31%
2021/10/20	26.8	254.42	44.9	248.68	255.00	-18	2,418	-0.75%
2021/10/19	242.5	234.79	245.1	234.89	239.00	-2.7	2,374	-0.11%	大買/大賣/
2021/10/18	192.9	223.95	219.4	224.53	233.00	-26.4	2,220	-1.19%	大買/大賣/
2021/10/15	165.7	204.00	177.6	204.76	214.50	-12	2,027	-0.59%	大買/大賣/
2021/10/14	81.1	193.04	140.7	193.29	197.00	-59.6	1,915	-3.11%	大賣/
2021/10/13	13	179.04	13	178.77	179.50	0	1,813	0.00%
2021/10/12	72.2	179.11	80	179.70	180.50	-7.8	1,802	-0.43%
2021/10/08	10.3	166.96	5	168.80	168.50	5.3	1,733	0.30%
2021/10/07	19.8	168.22	13	168.04	167.50	6.8	1,747	0.39%
2021/10/06	21.7	169.82	11.3	168.22	166.00	10.4	1,734	0.60%
2021/10/05	11.9	172.98	4.3	172.85	172.00	7.6	1,741	0.44%
2021/10/04	15.2	178.97	5.6	180.23	177.00	9.6	1,739	0.55%
2021/10/01	4.2	183.67	9	185.11	183.00	-4.9	1,741	-0.28%
2021/09/30	8.2	185.20	5.1	185.83	185.00	3.2	1,754	0.18%
2021/09/29	15.4	186.32	10.8	186.27	185.00	4.7	1,788	0.26%
2021/09/28	7	190.36	4	190.13	189.50	3	1,813	0.17%
2021/09/27	5.1	190.42	5.1	191.90	190.00	0.1	1,844	0.00%
2021/09/24	16.3	191.67	11.3	191.96	191.00	5.1	1,904	0.27%
2021/09/23	56.5	192.79	66.2	194.15	192.50	-9.7	1,957	-0.49%
2021/09/22	34.4	185.89	22	185.82	184.50	12.4	1,946	0.64%
2021/09/17	8.1	184.13	3.1	183.88	183.00	5	1,966	0.25%
2021/09/16	6.5	185.46	3	184.83	183.50	3.5	1,971	0.18%
2021/09/15	7.1	185.86	3.2	184.87	185.00	3.9	1,981	0.20%
2021/09/14	12.6	187.99	4.1	189.26	186.00	8.5	1,994	0.42%
2021/09/13	10.6	189.68	7	190.93	189.50	3.6	2,017	0.18%
2021/09/10	0.2	191.00	1	190.51	190.00	-0.8	2,025	-0.04%
2021/09/09	14.3	190.82	9	190.33	191.00	5.3	2,061	0.26%
2021/09/08	7.2	192.31	3.5	193.91	190.50	3.7	2,066	0.18%
2021/09/07	10.2	196.79	22.1	197.23	195.00	-11.9	2,076	-0.57%
2021/09/06	19.3	193.77	16.1	195.06	195.00	3.2	2,096	0.15%
2021/09/03	17.4	193.15	13	195.08	191.50	4.4	2,220	0.20%
2021/09/02	12.2	192.17	7.1	193.54	191.00	5.1	2,325	0.22%
2021/09/01	11.1	194.41	9	194.94	193.00	2.1	2,442	0.09%
2021/08/31	5.2	190.40	3.4	190.07	193.00	1.8	2,441	0.07%
2021/08/30	28.3	195.43	22.2	195.50	191.00	6.1	2,448	0.25%
2021/08/27	99	198.22	97.3	198.10	195.50	1.7	2,478	0.07%
2021/08/26	4	188.13	29.2	192.32	198.50	-25.2	2,377	-1.06%
2021/08/25	5.2	181.56	5.3	181.76	180.50	-0.1	2,363	0.00%
2021/08/24	2.3	182.04	10	181.55	182.00	-7.7	2,375	-0.33%
2021/08/23	7.7	182.89	5	182.40	183.00	2.7	2,384	0.11%
2021/08/20	3.3	183.74	2	183.50	183.50	1.3	2,403	0.05%
2021/08/19	15.9	184.71	10.1	184.55	185.00	5.8	2,507	0.23%
2021/08/18	4.3	186.68	3.8	190.33	189.00	0.6	2,548	0.02%
2021/08/17	22.6	193.10	16.1	194.59	190.00	6.5	2,560	0.25%
2021/08/16	5.2	191.53	1.1	194.50	190.00	4.1	2,568	0.16%
2021/08/13	2.2	193.48	5.2	194.15	195.00	-3	2,607	-0.12%
2021/08/12	10.3	190.54	19	192.76	193.00	-8.7	2,629	-0.33%
2021/08/11	9.5	186.56	14.4	187.54	186.00	-4.9	2,648	-0.18%
2021/08/10	17.1	188.85	18.2	190.37	188.00	-1.1	2,732	-0.04%
2021/08/09	20.8	194.18	10.2	194.05	191.00	10.7	2,839	0.38%
2021/08/06	4.1	202.25	7.1	202.94	201.00	-3	2,891	-0.11%
2021/08/05	23.2	202.52	33	202.52	200.00	-9.8	2,990	-0.33%
2021/08/04	12.4	196.82	5.2	197.02	196.00	7.2	3,147	0.23%
2021/08/03	13.5	196.50	11.1	197.33	198.00	2.4	3,205	0.08%
2021/08/02	6	194.42	14.3	195.82	195.00	-8.3	3,261	-0.26%
2021/07/30	21.7	192.41	24.1	193.13	193.00	-2.4	3,320	-0.07%
2021/07/29	28.8	191.55	31.4	190.08	193.00	-2.6	3,319	-0.08%
2021/07/28	21.7	181.17	20	181.45	179.50	1.7	3,294	0.05%
2021/07/27	29.6	187.29	22.9	188.56	185.00	6.7	3,317	0.20%
2021/07/26	11	193.78	4.7	194.38	192.50	6.3	3,381	0.19%
2021/07/23	25.7	195.39	19.8	195.97	196.00	5.9	3,441	0.17%
2021/07/22	18.7	196.80	19.2	197.26	195.50	-0.5	3,532	-0.01%
2021/07/21	21.9	199.96	10.8	199.69	197.00	11.1	3,559	0.31%
2021/07/20	29.8	206.65	33.2	206.89	201.50	-3.3	3,588	-0.09%
2021/07/19	7.9	203.11	9	203.33	203.00	-1.1	3,582	-0.03%
2021/07/16	9.8	205.78	10.2	205.89	204.50	-0.3	3,616	-0.01%
2021/07/15	13.5	207.20	13.3	207.29	206.50	0.2	3,641	0.01%
2021/07/14	4.6	201.01	5.4	201.96	203.50	-0.7	3,670	-0.02%
2021/07/13	8.8	205.13	5.9	207.10	203.50	3	3,681	0.08%
2021/07/12	19.8	208.65	25.7	208.86	209.00	-5.8	3,690	-0.16%
2021/07/09	12.4	209.37	30.3	210.24	207.50	-17.9	3,683	-0.49%
2021/07/08	10.8	209.37	28.6	209.59	209.00	-17.8	3,712	-0.48%
2021/07/07	17.9	210.03	40.4	209.66	209.50	-22.5	3,724	-0.60%
2021/07/06	34.1	214.34	18.4	215.43	211.00	15.7	3,739	0.42%
2021/07/05	27.5	222.53	22.4	222.79	219.00	5.1	3,756	0.14%
2021/07/02	9.8	226.94	12.8	227.28	225.00	-3	3,753	-0.08%
2021/07/01	31.8	232.83	39.6	231.45	227.50	-7.8	3,753	-0.21%
2021/06/30	18.3	227.46	28.5	225.29	232.00	-10.2	3,737	-0.27%
2021/06/29	22.8	221.79	34.6	220.38	219.00	-11.9	3,729	-0.32%
2021/06/28	33.7	220.09	44.9	218.20	221.00	-11.2	3,759	-0.30%
2021/06/25	16.2	211.16	15.5	211.71	211.00	0.7	3,815	0.02%
2021/06/24	8.5	211.18	6.5	210.88	210.50	2	3,996	0.05%
2021/06/23	26.1	208.69	20.2	208.35	207.50	5.9	3,996	0.15%
2021/06/22	52.8	208.19	22	208.75	207.00	30.8	4,001	0.77%
2021/06/21	20.5	215.79	19.7	215.26	212.00	0.8	4,031	0.02%
2021/06/18	27.2	221.97	38.8	221.84	221.00	-11.6	4,037	-0.29%
2021/06/17	14	219.16	24	218.73	218.00	-10.1	4,021	-0.25%
2021/06/16	24.6	221.60	21.2	221.98	219.50	3.5	4,050	0.09%
2021/06/15	62.5	220.82	40.4	220.20	221.50	22.2	4,063	0.55%
2021/06/11	114.6	229.86	95.9	228.91	222.50	18.7	4,046	0.46%	大買/
2021/06/10	69.2	223.28	93.7	225.66	232.50	-24.5	3,944	-0.62%
2021/06/09	42.2	213.82	50.4	214.16	211.50	-8.1	3,939	-0.21%
2021/06/08	10.1	204.05	8.5	204.09	203.00	1.6	3,827	0.04%
2021/06/07	9	203.86	11.4	204.71	203.00	-2.4	3,828	-0.06%
2021/06/04	20.4	208.85	36.9	209.73	206.00	-16.5	3,813	-0.43%
2021/06/03	13.4	204.74	31.5	204.76	204.50	-18.1	3,764	-0.48%
2021/06/02	29.4	205.24	14.3	206.20	205.00	15.1	3,770	0.40%
2021/06/01	7.7	205.28	18.4	204.98	206.50	-10.8	3,770	-0.29%
2021/05/31	8.2	203.15	30.6	203.43	204.50	-22.4	3,762	-0.60%
2021/05/28	14.5	206.49	9.5	206.22	207.00	4.9	3,764	0.13%
2021/05/27	51.8	214.38	36.1	213.94	207.00	15.7	3,787	0.42%
2021/05/26	42.8	208.98	47.7	209.31	213.00	-4.9	3,736	-0.13%
2021/05/25	16.9	203.72	21.5	204.28	202.50	-4.6	4,135	-0.11%
2021/05/24	31.2	205.14	28.2	206.23	204.00	3	4,305	0.07%
2021/05/21	27.2	202.69	27.3	203.44	205.50	-0.1	4,611	0.00%
2021/05/20	20.6	201.65	18.3	200.89	199.00	2.3	4,576	0.05%
2021/05/19	10.3	203.36	9.3	203.86	201.50	0.9	4,638	0.02%
2021/05/18	53.8	201.36	70.1	200.65	208.00	-16.4	4,650	-0.35%
2021/05/17	102.1	210.40	86.2	201.09	196.00	15.9	4,676	0.34%	大買/
2021/05/14	49.6	218.89	46.5	220.28	216.50	3.1	4,659	0.07%
2021/05/13	99.7	226.40	102.4	223.04	218.00	-2.7	4,622	-0.06%	大賣/
2021/05/12	164.7	234.65	150.5	232.19	221.50	14.3	4,591	0.31%	大買/大賣/
2021/05/11	47.7	231.64	63.8	230.64	225.50	-16.1	4,442	-0.36%
2021/05/10	56.9	235.80	39.9	234.72	229.50	17	4,431	0.38%
2021/05/07	42.6	226.52	55.9	227.44	235.00	-13.3	4,396	-0.30%
2021/05/06	20.3	216.39	13.6	216.41	214.00	6.6	4,359	0.15%
2021/05/05	13.8	220.24	19.2	220.90	219.00	-5.4	4,368	-0.12%
2021/05/04	57.9	226.84	47.2	224.42	220.00	10.7	4,385	0.24%
2021/05/03	62.2	242.09	46.3	241.08	232.50	15.9	4,357	0.37%
2021/04/29	41.6	233.27	40.8	231.81	236.00	0.8	4,298	0.02%
2021/04/28	50.5	233.97	33.9	229.37	225.50	16.5	4,273	0.39%
2021/04/27	17.5	226.22	36.6	223.21	235.00	-19.1	4,205	-0.45%
2021/04/26	28.7	215.67	17.3	215.32	214.00	11.4	4,207	0.27%
2021/04/23	29.2	221.75	13.3	223.56	218.50	15.8	4,268	0.37%
2021/04/22	23.1	234.09	18.6	231.18	227.00	4.5	4,327	0.10%
2021/04/21	23.6	237.61	36.1	237.12	235.50	-12.6	4,405	-0.29%
2021/04/20	38.3	235.17	26	233.19	234.50	12.3	4,460	0.28%
2021/04/19	32.1	237.69	33.7	238.04	234.50	-1.5	4,516	-0.03%
2021/04/16	20.6	242.10	23.2	241.40	241.50	-2.6	4,537	-0.06%
2021/04/15	15.9	242.43	10	241.51	241.00	6	4,547	0.13%
2021/04/14	23.5	245.41	25.8	245.15	242.00	-2.3	4,573	-0.05%
2021/04/13	21.3	253.11	22.4	253.97	250.00	-1	4,562	-0.02%
2021/04/12	33.1	255.04	35.2	256.36	254.00	-2.1	4,570	-0.05%
2021/04/09	57	254.07	41.5	254.07	253.00	15.5	4,603	0.34%
2021/04/08	31.4	254.31	29.9	254.73	252.00	1.5	4,658	0.03%
2021/04/07	35.6	259.68	34.5	259.12	258.00	1.1	4,685	0.02%
2021/04/06	29.9	259.81	23.8	260.82	259.00	6.1	4,743	0.13%
2021/04/01	55.5	270.80	59	269.98	267.00	-3.5	4,772	-0.07%
2021/03/31	53.1	271.53	37.4	271.16	264.50	15.7	4,761	0.33%
2021/03/30	95.5	276.12	61.7	274.92	273.00	33.8	4,714	0.72%
2021/03/29	97.8	272.35	121	274.03	277.00	-23.2	4,642	-0.50%	大賣/
2021/03/26	11.3	253.23	10.9	253.69	252.50	0.4	4,518	0.01%
2021/03/25	16.2	254.26	24.1	254.09	250.00	-7.8	4,553	-0.17%
2021/03/24	55.1	258.63	49.1	257.53	253.50	6.1	4,589	0.13%
2021/03/23	27.7	253.36	28.2	252.93	250.00	-0.4	4,732	-0.01%
2021/03/22	15.8	247.56	20.9	248.74	246.50	-5.1	4,817	-0.11%
2021/03/19	30.1	254.18	24.4	252.05	251.50	5.6	4,854	0.12%
2021/03/18	28.1	262.33	31.9	260.83	258.00	-3.8	4,961	-0.08%
2021/03/17	16	260.81	16.6	259.15	258.00	-0.6	5,052	-0.01%
2021/03/16	23.7	264.53	27.5	265.31	261.50	-3.8	5,156	-0.07%
2021/03/15	69.6	271.03	57.8	268.56	262.00	11.8	5,168	0.23%
2021/03/12	6.3	262.22	7.6	262.08	261.00	-1.3	5,193	-0.02%
2021/03/11	12.8	260.59	8.1	261.64	263.00	4.8	5,235	0.09%
2021/03/10	0.5	252.98	4.4	254.61	252.00	-3.9	5,273	-0.07%
2021/03/09	2.1	250.62	7.6	252.33	252.00	-5.5	5,325	-0.10%
2021/03/08	8.2	256.80	3.3	259.52	250.00	4.9	5,368	0.09%
2021/03/05	3.5	266.44	13.6	263.93	265.00	-10	5,415	-0.19%
2021/03/04	4	254.93	10.5	253.60	251.00	-6.4	5,745	-0.11%
2021/03/03	8.6	253.81	9.2	254.41	255.50	-0.6	5,817	-0.01%
2021/03/02	15.4	252.46	27.6	251.30	245.00	-12.1	5,826	-0.21%
2021/02/26	19.9	265.42	24.7	264.29	260.50	-4.8	5,814	-0.08%
2021/02/25	461.6	300.36	372.1	295.57	270.00	89.5	5,776	1.55%	大買/大賣/
2021/02/24	78.6	268.76	103.9	272.76	288.00	-25.4	5,346	-0.47%	大賣/
2021/02/23	270.2	268.12	259.6	264.80	262.00	10.6	5,197	0.20%	大買/大賣/
2021/02/22	4	254.00	7.5	254.00	254.00	-3.5	4,954	-0.07%
2021/02/19	36.8	222.87	44.3	223.34	231.00	-7.5	5,022	-0.15%
2021/02/18	39.6	211.91	49.1	211.02	210.00	-9.5	5,008	-0.19%
2021/02/17	91.1	217.96	89.8	212.11	208.00	1.3	5,015	0.03%
2021/02/05	55.6	210.28	86.2	209.77	220.00	-30.5	4,968	-0.61%
2021/02/04	29.9	199.74	33.3	199.24	200.00	-3.4	4,978	-0.07%
2021/02/03	55	201.91	52.1	200.63	198.50	2.9	5,008	0.06%
2021/02/02	29.4	187.93	36.4	188.48	198.00	-7	5,037	-0.14%
2021/02/01	42	185.17	46.6	185.27	184.50	-4.6	5,057	-0.09%
2021/01/29	18.6	189.08	8.7	191.27	184.50	9.9	5,043	0.20%
2021/01/28	21.8	192.68	22.5	192.82	192.50	-0.7	5,091	-0.01%
2021/01/27	21.7	194.98	28.7	194.65	195.00	-7	5,163	-0.13%
2021/01/26	29.5	197.59	16.3	197.91	195.00	13.2	5,186	0.25%
2021/01/25	17	207.66	19.4	206.80	203.00	-2.4	5,185	-0.05%
2021/01/22	16.2	212.00	16.5	211.25	207.00	-0.3	5,215	-0.01%
2021/01/21	31.8	209.65	52.4	210.01	213.50	-20.6	5,289	-0.39%
2021/01/20	28.7	208.38	27.2	207.05	207.00	1.5	5,496	0.03%
2021/01/19	65	208.23	63.4	207.91	206.00	1.6	5,514	0.03%
2021/01/18	137.7	210.06	117.3	210.02	210.00	20.3	5,560	0.37%	大買/大賣/
2021/01/15	61.5	197.23	83.9	197.62	199.00	-22.4	5,503	-0.41%
2021/01/14	60.6	196.13	98.3	195.28	189.00	-37.7	5,417	-0.70%
2021/01/13	46.2	208.22	50.7	205.80	202.00	-4.5	5,323	-0.08%
2021/01/12	95.8	216.30	93.3	216.43	213.50	2.5	5,269	0.05%
2021/01/11	41.3	215.78	30.1	217.04	212.50	11.2	5,204	0.22%
2021/01/08	37.6	223.47	26	223.15	222.50	11.6	5,218	0.22%
2021/01/07	37.5	227.80	28	227.91	225.00	9.5	5,228	0.18%
2021/01/06	39.7	227.98	31.1	227.68	225.50	8.7	5,209	0.17%
2021/01/05	27.8	230.92	37.1	230.56	230.50	-9.3	5,220	-0.18%
2021/01/04	51.5	234.31	39.1	232.13	229.00	12.4	5,227	0.24%
2020/12/31	90.8	253.99	76	247.19	241.00	14.8	5,212	0.28%
2020/12/30	39.5	244.43	51.7	245.05	246.50	-12.1	5,118	-0.24%
2020/12/29	44.5	250.58	53	249.79	242.00	-8.5	5,073	-0.17%
2020/12/28	53.9	243.61	74.8	241.82	244.50	-20.9	5,001	-0.42%
2020/12/25	66.4	232.01	85.5	230.63	231.00	-19.1	4,950	-0.39%
2020/12/24	46.8	228.61	53.5	228.92	226.00	-6.7	4,948	-0.14%
2020/12/23	40.2	236.62	46.2	238.02	233.00	-6	4,959	-0.12%
2020/12/22	66.7	236.94	72.1	235.94	237.00	-5.4	4,986	-0.11%
2020/12/21	41.4	237.28	60.1	235.59	233.50	-18.7	4,990	-0.37%
2020/12/18	59.4	243.52	48.1	243.47	238.50	11.2	4,982	0.23%
2020/12/17	271.5	252.35	239.3	250.46	240.50	32.2	5,021	0.64%	大買/大賣/
2020/12/16	91	240.84	112.5	239.34	248.50	-21.5	4,909	-0.44%	大賣/
2020/12/15	55.2	229.73	58.6	229.20	226.00	-3.4	5,047	-0.07%
2020/12/14	170.7	248.86	113.8	246.72	238.50	57	5,032	1.13%	大買/大賣/
2020/12/11	97.8	228.75	141.3	226.66	237.50	-43.6	4,937	-0.88%	大賣/
2020/12/10	92.2	223.53	175.3	221.93	216.00	-83.2	4,882	-1.70%	大賣/
2020/12/09	47.8	236.08	55.6	235.93	234.50	-7.8	4,796	-0.16%
2020/12/08	101.6	243.55	101.3	242.61	236.00	0.3	4,776	0.01%	大買/大賣/
2020/12/07	52.3	260.80	26.1	261.25	255.50	26.1	4,665	0.56%
2020/12/04	27.3	262.39	31.4	262.88	266.00	-4.1	4,665	-0.09%
2020/12/03	29.3	262.53	14.2	263.21	260.00	15.1	4,726	0.32%
2020/12/02	36.9	270.99	20.2	270.62	267.50	16.7	4,730	0.35%
2020/12/01	36.7	279.26	36.6	278.65	274.00	0.1	4,747	0.00%
2020/11/30	45.9	293.82	47.9	293.47	286.00	-2	4,774	-0.04%
2020/11/27	55.5	288.52	63.4	289.57	292.00	-7.9	4,452	-0.18%
2020/11/26	37.1	279.52	39.1	278.38	282.00	-2	4,425	-0.04%
2020/11/25	45.5	278.12	41.8	279.29	276.00	3.7	4,446	0.08%
2020/11/24	12.4	276.86	11.2	276.45	274.50	1.2	4,451	0.03%
2020/11/23	22.6	277.49	38	277.67	277.50	-15.4	4,506	-0.34%
2020/11/20	36.7	275.74	36.5	275.12	274.00	0.2	4,575	0.00%
2020/11/19	111.3	286.88	80.1	285.44	280.50	31.3	4,582	0.68%	大買/
2020/11/18	111.5	284.21	105	282.96	287.00	6.5	4,550	0.14%	大買/大賣/
2020/11/17	72.8	275.28	97.6	272.36	277.00	-24.8	4,617	-0.54%
2020/11/16	40.7	264.86	74.6	264.71	265.00	-33.9	4,598	-0.74%
2020/11/13	66.8	266.47	83.8	265.25	268.50	-17.1	4,623	-0.37%
2020/11/12	105	270.90	91.3	265.54	264.50	13.7	4,625	0.30%	大買/
2020/11/11	94.4	276.85	88.9	277.57	279.00	5.5	4,559	0.12%
2020/11/10	145.3	278.82	166.3	277.09	272.00	-21	4,573	-0.46%	大買/大賣/
2020/11/09	66.6	292.87	58.4	290.29	285.00	8.1	4,571	0.18%
2020/11/06	56.3	295.47	69.8	295.86	296.00	-13.5	4,622	-0.29%
2020/11/05	94.1	294.51	86.2	295.09	292.00	8	4,673	0.17%
2020/11/04	115.5	281.67	108.2	281.44	290.00	7.2	4,689	0.15%	大買/大賣/
2020/11/03	38.4	285.21	66.2	283.83	280.50	-27.9	4,660	-0.60%
2020/11/02	36.1	291.81	26.3	291.39	288.00	9.8	4,729	0.21%
2020/10/30	44.6	294.30	28.5	294.24	293.00	16.1	4,734	0.34%
2020/10/29	78.3	295.03	84.5	292.54	298.00	-6.2	4,709	-0.13%
2020/10/28	264	319.04	178.1	315.05	297.00	85.9	4,687	1.83%	大買/大賣/
2020/10/27	64.7	320.85	39	320.74	324.50	25.7	4,428	0.58%
2020/10/26	87.4	331.70	68.4	330.20	320.00	18.9	4,371	0.43%
2020/10/23	42.9	345.89	40	348.01	343.00	2.9	4,393	0.07%
2020/10/22	16.4	345.48	8.1	346.54	343.00	8.3	4,372	0.19%
2020/10/21	15.1	350.28	10.2	351.71	347.50	4.9	4,380	0.11%
2020/10/20	33.2	349.65	32.8	350.16	351.00	0.4	4,380	0.01%
2020/10/19	11.1	347.44	11.2	347.82	345.00	-0.1	4,444	0.00%
2020/10/16	25.2	346.52	49.4	349.14	344.00	-24.2	4,431	-0.55%
2020/10/15	41.3	340.39	31.1	340.80	338.00	10.3	4,524	0.23%
2020/10/14	27.2	350.45	16.3	349.45	345.50	10.9	4,524	0.24%
2020/10/13	23.3	348.27	32.1	351.58	350.50	-8.8	4,548	-0.19%
2020/10/12	19.1	353.42	18.1	353.02	349.00	1	4,651	0.02%
2020/10/08	17.1	347.78	40.3	347.76	349.50	-23.2	4,628	-0.50%
2020/10/07	12.4	340.38	7.1	341.53	338.50	5.3	4,573	0.11%
2020/10/06	13.2	344.78	15	344.17	342.00	-1.8	4,568	-0.04%
2020/10/05	12.3	340.62	10	343.00	344.00	2.3	4,614	0.05%
2020/09/30	7.5	338.91	23.5	338.18	342.00	-16	4,623	-0.35%
2020/09/29	23.8	336.41	24	336.25	331.00	-0.2	4,614	0.00%
2020/09/28	40	353.61	26.3	349.89	343.50	13.7	4,689	0.29%
2020/09/25	23.2	351.35	27.7	351.91	357.00	-4.5	4,718	-0.10%
2020/09/24	20.2	343.61	26.2	345.68	345.50	-6	4,785	-0.13%
2020/09/23	38.2	339.88	15.4	336.44	336.00	22.8	4,796	0.47%
2020/09/22	61.1	342.65	42.7	340.99	333.00	18.4	4,843	0.38%
2020/09/21	65.1	366.70	28.4	366.22	359.50	36.7	4,758	0.77%
2020/09/18	36.5	355.04	65.6	356.13	367.00	-29.1	4,698	-0.62%
2020/09/17	13.5	329.27	31.2	330.56	334.50	-17.7	4,477	-0.40%
2020/09/16	28.5	327.98	20.1	329.45	324.50	8.4	4,464	0.19%
2020/09/15	18.8	323.10	43	327.95	328.50	-24.2	4,437	-0.55%
2020/09/14	10.6	309.04	21.4	310.70	312.50	-10.9	4,488	-0.24%
2020/09/11	15	303.87	23.2	304.62	306.00	-8.2	4,440	-0.18%
2020/09/10	17.6	301.50	20.2	303.06	301.50	-2.6	4,397	-0.06%
2020/09/09	22.2	303.74	42.2	307.45	302.00	-20	4,361	-0.46%
2020/09/08	45.2	283.35	72	279.47	309.50	-26.8	4,352	-0.62%
2020/09/07	27.4	290.76	35.2	293.15	283.50	-7.8	4,376	-0.18%
2020/09/04	39.2	297.44	42.4	299.89	300.00	-3.2	4,377	-0.07%
2020/09/03	64.5	312.57	35	312.55	306.00	29.5	4,422	0.67%
2020/09/02	18.1	333.69	18.6	335.25	329.50	-0.4	4,374	-0.01%
2020/09/01	42.5	332.77	12	334.25	330.00	30.5	4,360	0.70%
2020/08/31	13.4	330.17	31.4	331.80	339.50	-18	4,326	-0.41%
2020/08/28	16.7	321.97	26.1	326.67	322.00	-9.5	4,298	-0.22%
2020/08/27	44.5	329.13	41.1	328.71	320.50	3.4	4,276	0.08%
2020/08/26	29.2	319.12	68	321.40	330.00	-38.8	4,227	-0.92%
2020/08/25	21.5	297.37	30.2	297.40	303.00	-8.7	4,205	-0.21%
2020/08/24	19.2	298.93	63.2	300.40	299.00	-44	4,188	-1.05%
2020/08/21	82.3	294.96	61.6	292.81	293.50	20.7	4,166	0.50%
2020/08/20	49.1	332.08	18	328.42	303.00	31.1	4,068	0.76%
2020/08/19	39.5	326.05	39.8	327.37	336.50	-0.3	4,045	-0.01%
2020/08/18	35.4	297.21	39.3	299.17	306.50	-3.9	4,028	-0.10%
2020/08/17	38.6	277.64	19.1	278.38	280.00	19.5	3,992	0.49%
2020/08/14	51	276.96	35.1	277.91	275.00	15.9	4,238	0.37%
2020/08/13	75.5	270.42	61.2	270.11	269.50	14.3	4,159	0.34%
2020/08/12	57.6	272.08	56.9	274.09	278.50	0.7	4,053	0.02%
2020/08/11	46.9	251.09	27	251.34	253.50	19.8	3,946	0.50%
2020/08/10	40.4	237.15	54.2	239.26	246.50	-13.8	3,898	-0.35%
2020/08/07	23.4	221.90	19	223.96	224.50	4.4	3,870	0.11%
2020/08/06	63.8	230.14	52.2	228.85	221.00	11.7	3,827	0.30%
2020/08/05	21.5	229.95	19.5	230.83	226.50	1.9	3,743	0.05%
2020/08/04	16.8	206.99	2.1	207.72	213.50	14.6	3,744	0.39%
2020/08/03	14	195.57	10.5	190.57	203.50	3.5	3,756	0.09%
2020/07/31	1	185.00	0.8	185.00	185.00	0.2	3,711	0.01%
2020/07/30	0	0.00	4	168.50	168.50	-4	3,792	-0.11%
2020/07/29	18.3	160.61	44.4	156.37	153.50	-26.1	3,833	-0.68%
2020/07/28	7.2	170.50	23	170.50	170.50	-15.9	3,750	-0.42%
2020/07/27	22.1	191.60	10	203.60	189.00	12.1	3,731	0.32%
2020/07/24	7.7	214.34	7.1	222.55	210.00	0.7	3,743	0.02%
2020/07/23	65.9	227.09	14.2	205.54	224.50	51.7	3,790	1.37%
2020/07/22	3	209.00	10.4	209.61	213.50	-7.4	3,843	-0.19%
2020/07/21	36.4	203.48	89	197.18	194.50	-52.7	3,912	-1.35%
2020/07/20	8.1	216.00	62	216.00	216.00	-53.9	3,895	-1.38%
2020/07/17	9.3	240.16	11	241.41	240.00	-1.7	4,122	-0.04%
2020/07/16	31.3	288.82	64.4	272.24	266.50	-33.1	4,085	-0.81%
2020/07/15	3.2	296.00	12.1	296.00	296.00	-8.9	3,937	-0.23%
2020/07/14	3.2	328.50	5	328.50	328.50	-1.8	3,918	-0.05%
2020/07/13	10.2	364.50	3	364.50	364.50	7.2	3,934	0.18%
2020/07/10	50.6	410.38	10.2	413.21	405.00	40.4	3,946	1.02%
2020/07/09	58.8	472.27	1.1	474.76	450.00	57.7	3,890	1.48%
2020/07/08	24.4	420.90	3	409.67	433.50	21.4	3,868	0.55%
2020/07/07	30.3	387.79	31.2	384.75	394.50	-0.9	3,871	-0.02%
2020/07/06	18	346.75	18.1	354.93	359.00	-0.1	3,749	0.00%
2020/07/03	37.1	315.88	44.8	315.65	326.50	-7.7	3,679	-0.21%
2020/07/02	27.3	284.69	17.1	287.24	297.00	10.3	3,538	0.29%
2020/07/01	28.9	263.35	16.2	267.71	270.00	12.7	3,447	0.37%
2020/06/30	17.3	243.95	1	250.50	249.00	16.3	3,353	0.49%
2020/06/29	9.4	239.07	0	0.00	241.50	9.4	3,333	0.28%
2020/06/24	13.5	231.27	9	230.33	228.00	4.5	3,300	0.14%
2020/06/23	26.3	244.52	0	0.00	240.00	26.3	3,276	0.80%
2020/06/22	13.5	266.95	6	260.00	260.00	7.5	3,249	0.23%
2020/06/19	54.4	246.99	10	239.65	251.00	44.4	3,215	1.38%
2020/06/18	1	228.50	2	228.50	228.50	-1	3,092	-0.03%
2020/06/17	0.3	208.00	0	0.00	208.00	0.3	3,100	0.01%
2020/06/16	4	189.50	0	0.00	189.50	4	3,107	0.13%
2020/06/12	12.4	172.50	6.1	172.50	172.50	6.3	3,126	0.20%
2020/06/11	47.2	225.00	23	205.43	191.50	24.2	3,080	0.79%
2020/06/10	17	204.12	4.3	208.85	212.50	12.8	2,963	0.43%
2020/06/09	28.9	187.73	28.1	187.36	193.50	0.8	2,913	0.03%
2020/06/08	23.9	171.78	3	170.00	176.00	20.9	2,801	0.75%
2020/06/05	9.1	155.99	0	0.00	160.00	9.1	2,761	0.33%
2020/06/04	16.1	151.96	1	154.00	150.50	15.1	2,754	0.55%
2020/06/03	16.1	151.87	8	151.06	152.50	8.1	2,737	0.30%
2020/06/02	11	138.91	4	140.88	144.00	7	2,706	0.26%
2020/06/01	9.4	136.01	3	136.50	138.50	6.4	2,681	0.24%
2020/05/29	13.2	141.50	2.1	146.60	139.50	11.1	2,654	0.42%
2020/05/28	3.2	129.36	17	130.88	134.00	-13.8	2,596	-0.53%
2020/05/27	21.1	125.36	14	118.71	126.00	7.1	2,615	0.27%
2020/05/26	16	131.94	2	131.00	123.50	14	2,638	0.53%
2020/05/25	22.4	132.47	4	130.00	132.50	18.4	2,589	0.71%
2020/05/22	39.2	122.66	0	0.00	125.00	39.2	2,545	1.54%
2020/05/21	26.1	115.42	5	115.70	114.50	21.1	2,478	0.85%
2020/05/20	64.5	125.85	15	124.27	127.00	49.5	2,458	2.01%
2020/05/19	0	0.00	3	115.50	115.50	-3	2,164	-0.14%
2020/05/18	1	105.00	8	105.00	105.00	-7	2,158	-0.32%
2020/05/14	18	87.10	3	87.10	87.10	15	2,131	0.70%
2020/05/13	21	75.66	4.1	78.61	79.20	17	2,079	0.81%
2020/05/12	10.4	71.86	3	71.00	72.00	7.4	2,016	0.37%
2020/05/11	23	73.21	7	70.51	73.00	16	1,979	0.81%
2020/05/08	25.4	76.90	4	74.95	75.20	21.4	1,939	1.10%
2020/05/07	10.4	71.61	2	68.00	74.00	8.4	1,891	0.44%
2020/05/06	28.5	71.01	1	74.30	68.00	27.5	1,838	1.50%
2020/05/05	20	67.37	11	67.55	67.70	9	1,795	0.50%
2020/05/04	0	0.00	10.1	58.07	61.60	-10.1	1,715	-0.59%
2020/04/30	0.5	55.70	14	54.94	56.00	-13.5	1,682	-0.80%
2020/04/29	8	53.01	15	52.75	52.80	-7	1,644	-0.43%
2020/04/28	3	51.30	20	51.11	51.60	-17	1,625	-1.05%
2020/04/27	43.2	55.92	23	55.42	55.80	20.2	1,583	1.28%
2020/04/24	75.5	55.04	27	53.77	55.10	48.5	1,505	3.22%
2020/04/23	23.7	51.16	17	50.04	51.70	6.7	1,350	0.49%
2020/04/22	55.1	46.76	67	46.83	47.00	-11.9	1,252	-0.95%
2020/04/21	82	46.10	2	46.10	46.10	80	1,106	7.23%
2020/04/13	14	31.49	1	31.50	31.30	13	778	1.67%
2020/04/09	0	0.00	1	29.70	30.10	-1	766	-0.13%
2020/04/07	4	27.10	0	0.00	27.60	4	732	0.55%
2020/04/06	17	27.01	6	27.00	27.00	11	755	1.46%
2020/03/27	1	25.10	0	0.00	24.90	1	791	0.13%
2020/03/25	0	0.00	10	24.90	25.00	-10	784	-1.27%
2020/03/23	0	20.90	0	0.00	21.05	0	760	0.00%
2020/03/18	12	22.85	0	0.00	22.55	12	750	1.60%
2020/03/17	0	23.60	0	0.00	23.80	0	745	0.00%
2020/03/16	5	25.65	0	0.00	25.40	5	725	0.69%
2020/03/11	0	0.00	1	30.05	29.85	-1	694	-0.14%
2020/03/06	0	0.00	2	31.10	31.20	-2	695	-0.29%
2020/03/05	1	30.80	0	0.00	30.55	1	689	0.15%
2020/03/04	0	30.35	1	30.40	30.50	-1	690	-0.14%
2020/03/03	0	30.40	0	0.00	30.60	0	687	0.00%
2020/03/02	0	0.00	1	30.30	30.80	-1	681	-0.15%
2020/02/27	5	31.48	2	30.55	31.30	3	662	0.45%
2020/02/26	3	33.10	5	33.10	33.10	-2	607	-0.33%
2020/02/25	1	29.60	0	0.00	30.10	1	550	0.18%
2020/02/24	1	30.25	0	0.00	30.05	1	577	0.17%
2020/02/21	2	30.50	1	30.50	30.00	1	597	0.17%
2020/02/20	3	30.57	4	30.09	30.55	-1	588	-0.17%
2020/02/19	0	0.00	0.3	29.45	29.65	-0.3	567	-0.05%
2020/02/12	0	0.00	1	29.45	29.45	-1	565	-0.18%
2020/02/03	0	0.00	1	26.90	26.45	-1	536	-0.19%
2020/01/31	0.3	27.80	0	0.00	27.80	0.3	530	0.06%
2020/01/20	1	29.05	0	0.00	29.15	1	539	0.19%
2020/01/14	0	0.00	3	30.07	29.90	-3	530	-0.57%
2020/01/09	1	29.50	0	0.00	29.45	1	519	0.19%
2020/01/08	1	29.45	1	29.35	29.40	0	520	0.00%
2020/01/03	0	0.00	1	30.00	30.50	-1	500	-0.20%
2020/01/02	2	29.80	0	0.00	29.75	2	482	0.41%
2019/12/31	0	0.00	2	29.53	29.40	-2	478	-0.42%
2019/12/30	4	29.91	2	29.98	29.80	2	481	0.42%
2019/12/27	6	31.34	0	0.00	31.70	6	453	1.32%
2019/12/26	0	0.00	1	30.45	31.00	-1	426	-0.23%
2019/12/25	2.6	29.65	1	29.80	30.00	1.6	406	0.39%
2019/12/23	1	29.50	0	0.00	29.40	1	402	0.25%
2019/12/19	2	29.20	3	29.20	29.25	-1	397	-0.25%
2019/12/18	0	0.00	1	29.65	29.15	-1	395	-0.25%
2019/12/17	1	29.15	0	0.00	29.15	1	394	0.25%
2019/12/16	0	0.00	7	29.76	29.25	-7	396	-1.77%
2019/12/13	1	28.60	0	0.00	28.50	1	386	0.26%
2019/12/12	1	29.00	0	0.00	28.95	1	387	0.26%
2019/12/09	0	0.00	10	29.59	29.40	-10	385	-2.59%
2019/12/05	1	29.50	1	31.40	30.80	0	375	0.00%
2019/12/04	1	29.20	0	0.00	29.50	1	350	0.29%
2019/12/03	0	0.00	1	28.50	28.50	-1	346	-0.29%
2019/12/02	1	28.40	1	28.40	28.40	0	351	0.00%
2019/11/27	1	28.85	1	28.70	28.65	0	363	0.00%
2019/11/26	0	0.00	10	29.50	28.85	-10	362	-2.76%
2019/11/25	1	29.70	0	0.00	29.45	1	358	0.28%
2019/11/22	1	29.50	0	0.00	29.80	1	354	0.28%
2019/11/21	7	29.84	6	30.20	29.50	1	345	0.29%
2019/11/20	11	29.28	1	29.20	29.35	10	324	3.08%
2019/11/06	1	26.60	8	26.56	26.60	-7	334	-2.09%
2019/10/24	1	27.60	0	0.00	27.85	1	330	0.30%
2019/10/08	4	27.65	0	0.00	27.70	4	358	1.12%
2019/10/02	0	0.00	5	28.40	28.60	-5	343	-1.46%
2019/09/26	2	29.10	0	0.00	29.25	2	342	0.58%
2019/09/20	1	29.25	0	0.00	29.15	1	342	0.29%
2019/09/19	0	0.00	2	29.50	29.15	-2	340	-0.59%
2019/09/18	1	29.85	0	0.00	29.60	1	337	0.30%
2019/09/16	7	29.38	0	0.00	29.20	7	329	2.12%
2019/09/06	0	0.00	1.5	29.63	29.70	-1.5	334	-0.45%
2019/09/05	5	29.93	0	0.00	29.90	5	331	1.51%
2019/09/03	0	0.00	19	30.52	30.50	-19	321	-5.90%
2019/09/02	0	0.00	3	30.20	30.50	-3	310	-0.97%
2019/08/29	1	29.70	0	0.00	29.60	1	299	0.33%
2019/08/27	8	30.00	0	0.00	29.85	8	297	2.69%
2019/08/26	4	29.40	0	0.00	29.65	4	294	1.36%
2019/08/23	2	29.88	1	29.80	29.80	1	292	0.34%
2019/08/21	1	30.90	2	30.45	30.50	-1	276	-0.36%
2019/08/20	3	31.13	0	0.00	30.90	3	271	1.10%
2019/08/19	0.5	30.55	0	0.00	30.75	0.5	252	0.20%
2019/08/14	1	29.15	0	0.00	29.15	1	227	0.44%
2019/08/05	3	29.07	0	0.00	28.90	3	226	1.32%
2019/07/29	6	29.40	0	0.00	28.90	6	211	2.83%
2019/07/26	2	28.80	0	0.00	29.00	2	211	0.95%
2019/07/25	1	29.00	0	0.00	29.05	1	211	0.47%
2019/07/23	3	29.35	0	0.00	29.30	3	213	1.41%
2019/07/19	8	29.31	0	0.00	29.35	8	207	3.86%
2019/07/16	1	28.80	0	0.00	28.85	1	198	0.50%
2019/07/10	2	28.50	0	0.00	28.50	2	198	1.01%
2019/06/28	2	28.00	1	28.00	28.10	1	213	0.47%
2019/06/25	1	28.10	0	0.00	28.00	1	220	0.45%
2019/06/24	0	0.00	1	28.40	28.20	-1	220	-0.45%
2019/06/18	1	29.00	0	0.00	28.45	1	228	0.44%
2019/04/23	0	0.00	2	29.65	29.45	-2	557	-0.36%
2019/04/02	0	0.00	2	28.95	28.95	-2	562	-0.36%
2019/03/14	0	0.00	3	30.50	30.00	-3	526	-0.57%
2019/03/13	0	30.90	1	31.55	31.10	-1	511	-0.20%
2019/03/12	0	31.65	0	0.00	31.65	0	508	0.00%
2019/03/11	0	31.80	1	32.15	32.00	-1	507	-0.20%
2019/03/08	6	33.54	0	0.00	33.10	6	504	1.19%
2019/03/06	1	32.10	0	0.00	32.00	1	463	0.22%
2019/02/21	1	32.15	0	0.00	32.25	1	447	0.22%
2019/01/10	2	28.00	1	28.30	27.60	1	388	0.26%
2019/01/09	1	28.05	0	0.00	27.80	1	401	0.25%
2018/12/18	0.1	26.70	0	0.00	26.70	0.1	605	0.02%
2018/11/22	0	0.00	1	27.50	27.60	-1	748	-0.13%
2018/11/19	0	0.00	2	27.05	27.05	-2	743	-0.27%
2018/11/07	1	28.60	0	0.00	28.30	1	744	0.13%
2018/11/06	2	28.90	0	0.00	28.60	2	749	0.27%
2018/10/25	0	0.00	1	27.90	27.75	-1	731	-0.14%
2018/10/24	0	0.00	3	28.50	28.70	-3	726	-0.41%
2018/10/22	0	0.00	4	30.00	29.35	-4	708	-0.56%
2018/10/18	3	29.00	1	28.90	28.70	2	687	0.29%
2018/10/15	4	26.68	0	0.00	26.55	4	658	0.61%
2018/10/12	0	0.00	2	25.10	26.05	-2	655	-0.31%
2018/10/09	2	31.30	3	30.60	29.10	-1	630	-0.16%
2018/10/08	3	30.73	0	0.00	31.90	3	578	0.52%
2018/09/21	0	0.00	1	27.75	27.60	-1	534	-0.19%
2018/09/20	0	0.00	1	28.65	27.70	-1	533	-0.19%
2018/09/14	0	0.00	1	29.30	29.05	-1	538	-0.19%
2018/09/13	0	0.00	6	30.40	29.20	-6	531	-1.13%
2018/09/10	4	27.63	0	0.00	27.05	4	469	0.85%
2018/09/07	6	28.83	1	28.80	28.95	5	447	1.12%
2018/09/06	0	0.00	1	26.40	26.40	-1	412	-0.24%
2018/07/20	0	0.00	1	29.70	29.70	-1	1,821	-0.05%
2018/07/13	0	0.00	1	32.45	31.70	-1	1,924	-0.05%
2018/07/12	0.2	31.95	0	0.00	31.95	0.2	1,933	0.01%
2018/07/11	2	32.30	0	0.00	31.65	2	1,944	0.10%
2018/07/09	0	0.00	1	29.30	29.05	-1	1,979	-0.05%
2018/07/04	1	29.05	0	0.00	29.10	1	2,132	0.05%
2018/06/15	0	0.00	1	33.30	33.20	-1	2,318	-0.04%
2018/06/14	0	0.00	3	33.45	32.85	-3	2,338	-0.13%
2018/06/12	1	34.30	0	0.00	33.95	1	2,404	0.04%
2018/06/04	0	0.00	3	36.43	35.90	-3	2,490	-0.12%
2018/05/31	2	35.30	0	0.00	36.25	2	2,534	0.08%
2018/05/30	1	34.60	2	34.90	34.60	-1	2,564	-0.04%
2018/05/25	1	37.40	1	36.80	36.80	0	2,556	0.00%
2018/05/24	1	37.55	1	38.25	37.60	0	2,532	0.00%
2018/05/23	3	37.85	2	38.43	38.00	1	2,517	0.04%
2018/05/22	0	0.00	1	38.00	37.75	-1	2,501	-0.04%
2018/05/18	1	37.30	4	36.93	37.15	-3	2,467	-0.12%
2018/05/15	5	38.76	1	39.00	38.45	4	2,403	0.17%
2018/05/14	0.2	38.80	0	0.00	39.00	0.2	2,370	0.01%
2018/05/11	1	36.25	0	0.00	36.05	1	2,323	0.04%
2018/05/10	0.4	37.80	3	37.05	37.90	-2.7	2,277	-0.12%
2018/05/08	6.2	40.09	4	40.38	39.65	2.2	2,153	0.10%
2018/05/07	6.4	41.41	12	42.02	40.70	-5.7	2,087	-0.27%
2018/05/04	1.2	37.63	11	39.75	40.40	-9.8	1,959	-0.50%
2018/05/03	31	39.02	3	39.60	39.60	28	1,774	1.58%
2018/05/02	3	36.00	6	36.00	36.00	-3	1,491	-0.20%
2018/04/17	0	0.00	4	30.35	29.85	-4	1,287	-0.31%
2018/04/09	10	29.66	0	0.00	30.05	10	1,055	0.95%