天鈺 (4961)-國泰-敦南券商分點個股進出

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

天鈺

(4961)

可現股當沖

股價
240.0
漲跌
▼0.5
漲幅
-0.21%
成交量
666張
產業
上市半導體類股
840人加入追蹤

立即追蹤
本地時間:13:30

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

天鈺 (4961)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	14.7	242.08	3	241.50	240.00	11.7	1,008	1.16%
2024/11/21	9.4	238.44	6.5	240.47	240.50	2.9	1,011	0.29%
2024/11/20	1.1	241.07	0.1	243.50	241.00	1	1,013	0.09%
2024/11/19	1	241.00	7	242.00	242.50	-6	1,017	-0.59%
2024/11/18	5.1	240.50	6	240.33	239.50	-0.9	1,029	-0.09%
2024/11/15	11.2	242.18	1	240.51	240.50	10.2	1,046	0.97%
2024/11/14	3.4	240.98	2.2	243.70	246.50	1.3	1,051	0.12%
2024/11/13	1	245.99	1.7	245.12	246.00	-0.7	1,046	-0.07%
2024/11/12	3.4	243.48	2	242.50	241.50	1.4	1,061	0.13%
2024/11/11	5.2	246.49	0	247.50	247.50	5.2	1,065	0.49%
2024/11/08	8.9	248.29	5	248.89	249.00	3.9	1,082	0.36%
2024/11/07	4.3	248.26	3.4	248.67	249.50	0.9	1,085	0.08%
2024/11/06	3.1	245.85	2.1	246.03	246.00	1	1,102	0.09%
2024/11/05	15.3	246.11	16	245.63	246.50	-0.7	1,107	-0.06%
2024/11/04	17.3	240.17	5.1	239.83	239.50	12.3	1,105	1.11%
2024/11/01	17.2	242.50	8.4	242.21	245.00	8.7	1,114	0.78%
2024/10/30	22.6	250.47	23.6	251.37	247.50	-1	1,110	-0.09%
2024/10/29	66.4	252.02	27.2	251.31	248.50	39.2	1,102	3.55%
2024/10/28	3.1	274.11	12	274.88	275.00	-8.9	1,044	-0.86%
2024/10/25	2.7	276.03	4	278.37	275.00	-1.3	1,043	-0.12%
2024/10/24	9.3	277.19	2.7	276.67	275.00	6.6	1,047	0.63%
2024/10/23	21.2	285.72	22.2	286.58	282.00	-0.9	1,055	-0.09%
2024/10/22	6.6	279.93	10.4	280.62	280.00	-3.7	1,033	-0.36%
2024/10/21	6.6	280.85	15.1	281.31	280.00	-8.6	1,034	-0.83%
2024/10/18	3.1	276.58	2.6	278.27	272.50	0.6	1,028	0.06%
2024/10/17	7.1	279.33	14.6	279.80	277.00	-7.5	1,055	-0.71%
2024/10/16	1.3	273.14	2.7	273.61	273.00	-1.4	1,060	-0.13%
2024/10/15	6.2	274.86	6.7	275.48	277.00	-0.5	1,061	-0.05%
2024/10/14	3.2	272.38	6.2	271.41	272.00	-3	1,052	-0.28%
2024/10/11	7.1	270.78	15.7	271.87	272.50	-8.6	1,057	-0.81%
2024/10/09	9.3	278.58	20	276.43	269.00	-10.8	1,061	-1.02%
2024/10/08	6.6	274.60	13.2	273.54	275.00	-6.6	1,056	-0.62%
2024/10/07	32.5	278.23	38.1	279.02	278.00	-5.7	1,069	-0.53%
2024/10/04	2.5	268.32	6.7	271.41	268.00	-4.2	1,069	-0.39%
2024/10/01	3	265.33	5	265.60	266.50	-2	1,105	-0.18%
2024/09/30	6.3	268.72	6	267.25	266.50	0.3	1,146	0.02%
2024/09/27	4.2	266.71	7.7	267.01	269.00	-3.5	1,247	-0.28%
2024/09/26	8.7	270.47	1.9	274.52	266.50	6.9	1,329	0.52%
2024/09/25	5.7	270.15	10.5	270.65	271.00	-4.8	1,356	-0.36%
2024/09/24	12.4	268.93	12.3	269.34	269.50	0.1	1,389	0.01%
2024/09/23	7.1	265.88	19.2	269.03	270.50	-12.1	1,407	-0.86%
2024/09/20	12.3	263.29	22.8	264.41	262.00	-10.5	1,409	-0.74%
2024/09/19	4	255.50	7	254.07	255.00	-3	1,392	-0.22%
2024/09/18	5.4	253.53	3	254.83	250.00	2.4	1,401	0.17%
2024/09/16	2	258.50	9.8	258.24	258.50	-7.8	1,407	-0.55%
2024/09/13	10	252.30	12.3	253.87	254.00	-2.3	1,422	-0.16%
2024/09/12	11.4	244.62	14.1	246.60	246.50	-2.8	1,445	-0.19%
2024/09/11	4.1	241.46	11	241.50	241.00	-6.9	1,530	-0.45%
2024/09/10	16.5	246.32	3.1	242.85	241.50	13.4	1,594	0.84%
2024/09/09	1	249.50	3.1	249.84	250.50	-2.1	1,606	-0.13%
2024/09/06	2	249.76	0.1	250.23	250.00	1.9	1,652	0.12%
2024/09/05	5.2	251.83	0.1	251.06	249.00	5.1	1,684	0.30%
2024/09/04	4.4	251.94	2.1	251.05	251.50	2.3	1,716	0.13%
2024/09/03	1.1	264.85	0	262.50	261.50	1.1	1,725	0.06%
2024/09/02	4	265.74	3.1	266.62	265.00	0.9	1,779	0.05%
2024/08/30	6.3	267.36	5.5	267.18	267.50	0.8	1,817	0.04%
2024/08/29	2.1	266.21	1.5	265.92	266.50	0.6	1,818	0.03%
2024/08/28	3.1	262.18	5.1	263.20	263.00	-2	1,822	-0.11%
2024/08/27	1.2	261.50	3.3	261.84	263.00	-2.1	1,842	-0.11%
2024/08/26	4.1	262.97	3	263.67	262.00	1.1	1,857	0.06%
2024/08/23	4.1	261.59	2.5	261.00	262.50	1.6	1,884	0.09%
2024/08/22	0.2	266.65	4.7	264.85	266.50	-4.4	1,912	-0.23%
2024/08/21	1	266.90	2.4	263.93	263.50	-1.3	1,907	-0.07%
2024/08/20	3.4	266.38	9.7	266.59	265.50	-6.4	1,910	-0.33%
2024/08/19	4	260.52	10.5	262.66	264.50	-6.5	1,919	-0.34%
2024/08/16	5.2	259.15	2.2	260.41	259.50	3	1,934	0.15%
2024/08/15	6.2	256.38	13.1	258.30	258.50	-6.9	1,949	-0.35%
2024/08/14	16.1	256.03	13.6	256.37	257.00	2.5	1,984	0.13%
2024/08/13	6.4	249.34	1.2	248.73	249.50	5.2	1,994	0.26%
2024/08/12	5.2	245.08	9.1	248.26	253.00	-4	2,005	-0.20%
2024/08/09	3.6	240.06	2	240.25	238.50	1.6	2,017	0.08%
2024/08/08	10.4	241.78	7	236.79	235.00	3.4	2,051	0.17%
2024/08/07	3.5	240.66	7	244.35	248.50	-3.5	2,100	-0.17%
2024/08/06	5.4	234.54	11.1	232.94	237.00	-5.8	2,113	-0.27%
2024/08/05	24.5	234.67	29.3	237.54	233.00	-4.7	2,116	-0.22%
2024/08/02	5.3	260.29	7.3	263.25	258.50	-2	2,122	-0.10%
2024/08/01	9.3	261.62	13.2	261.49	264.50	-3.9	2,170	-0.18%
2024/07/31	1.3	254.54	4.5	258.92	261.00	-3.1	2,280	-0.14%
2024/07/30	3.2	247.87	6	250.07	254.50	-2.8	2,361	-0.12%
2024/07/29	5.1	252.49	5.9	253.26	249.50	-0.8	2,392	-0.03%
2024/07/26	5.5	247.47	13.6	250.65	254.00	-8.1	2,393	-0.34%
2024/07/23	5.2	251.14	1.1	254.86	251.50	4.1	2,397	0.17%
2024/07/22	10.6	250.03	5.4	251.52	252.00	5.1	2,393	0.21%
2024/07/19	19.9	258.61	5.5	258.91	256.50	14.3	2,385	0.60%
2024/07/18	14.7	260.35	15.4	260.90	266.50	-0.7	2,386	-0.03%
2024/07/17	4.7	266.70	18.6	267.35	270.00	-13.9	2,375	-0.59%
2024/07/16	7.1	262.07	4.1	263.12	263.50	3	2,376	0.12%
2024/07/15	10.5	260.21	10.6	259.89	261.50	-0.2	2,420	-0.01%
2024/07/12	5.1	259.55	1.1	261.45	262.00	4.1	2,459	0.17%
2024/07/11	2.6	262.61	9.2	262.29	262.50	-6.6	2,479	-0.27%
2024/07/10	17.4	259.10	10.3	258.83	258.00	7.2	2,496	0.29%
2024/07/09	16.9	259.00	20.2	259.39	258.00	-3.3	2,524	-0.13%
2024/07/08	44.9	263.46	12.2	261.64	258.00	32.7	2,531	1.29%
2024/07/05	49.1	271.59	11.3	270.08	267.00	37.8	2,516	1.50%
2024/07/04	15.1	276.52	16	276.67	277.50	-1	2,507	-0.04%
2024/07/03	65.7	283.50	52	285.93	276.00	13.7	2,501	0.55%
2024/07/02	17.7	274.19	41.3	277.15	282.00	-23.7	2,444	-0.97%
2024/07/01	12.9	269.55	10.1	269.39	266.00	2.8	2,429	0.12%
2024/06/28	2.1	272.89	13.1	276.84	271.50	-11	2,420	-0.46%
2024/06/27	25.1	272.95	24.1	272.43	268.00	0.9	2,416	0.04%
2024/06/26	5.7	274.86	9.3	274.72	278.00	-3.6	2,433	-0.15%
2024/06/25	5.4	269.12	5.2	268.55	271.00	0.1	2,507	0.00%
2024/06/24	14.5	275.91	11.4	277.50	273.00	3.1	2,702	0.11%
2024/06/21	21.6	281.24	26.6	283.03	284.50	-4.9	2,822	-0.17%
2024/06/20	14.3	280.94	18.6	281.31	285.00	-4.3	2,839	-0.15%
2024/06/19	25.1	280.59	31.2	280.48	280.50	-6.1	2,845	-0.22%
2024/06/18	103.6	286.23	89.8	285.16	280.50	13.8	2,841	0.49%	大買/
2024/06/17	26.5	281.14	48.5	280.85	282.00	-22	2,820	-0.78%
2024/06/14	23.9	271.94	9.4	272.02	270.00	14.5	2,835	0.51%
2024/06/13	20.4	271.63	35.8	274.73	276.00	-15.4	2,990	-0.52%
2024/06/12	14.7	268.77	12.1	269.46	270.00	2.6	3,084	0.08%
2024/06/11	13	261.69	60.7	263.59	266.00	-47.7	3,163	-1.51%
2024/06/07	9	257.22	22	257.92	258.00	-13	3,216	-0.40%
2024/06/06	34.7	255.08	9.1	253.03	253.50	25.6	3,339	0.77%
2024/06/05	28.2	262.46	34.5	263.37	261.50	-6.3	3,404	-0.19%
2024/06/04	4.1	254.18	3.2	257.18	255.00	0.9	3,392	0.03%
2024/06/03	6.2	255.08	5.1	256.78	254.50	1.2	3,417	0.03%
2024/05/31	12.4	256.27	12.7	258.08	253.50	-0.3	3,423	-0.01%
2024/05/30	11.1	254.52	8.1	255.32	255.00	3	3,427	0.09%
2024/05/29	23.9	260.90	19.2	259.72	258.50	4.7	3,441	0.14%
2024/05/28	22.6	264.19	35.1	263.36	266.50	-12.5	3,425	-0.37%
2024/05/27	6.3	255.31	14.3	255.91	254.50	-8	3,412	-0.24%
2024/05/24	7.3	253.26	7	255.00	255.00	0.3	3,427	0.01%
2024/05/23	12.2	254.44	13.6	255.27	253.50	-1.4	3,435	-0.04%
2024/05/22	38.8	259.01	9.2	257.65	256.00	29.6	3,444	0.86%
2024/05/21	16.7	265.89	10.2	266.29	264.00	6.5	3,465	0.19%
2024/05/20	26.4	266.42	20.6	269.14	270.50	5.8	3,555	0.16%
2024/05/17	11	264.46	21.1	267.11	268.50	-10.1	3,675	-0.28%
2024/05/16	9.3	264.28	14.3	265.33	265.00	-5	3,660	-0.14%
2024/05/15	19.1	264.07	27.7	263.44	261.00	-8.6	3,646	-0.24%
2024/05/14	29.2	252.75	45.8	255.47	261.00	-16.7	3,634	-0.46%
2024/05/13	57.7	252.47	38.7	247.83	244.00	19	3,617	0.53%
2024/05/10	17.1	265.38	28.4	264.68	267.00	-11.3	3,550	-0.32%
2024/05/09	18.4	269.68	17.9	267.10	267.00	0.5	3,531	0.01%
2024/05/08	18.5	269.24	23.4	270.31	272.50	-4.9	3,517	-0.14%
2024/05/07	43.7	274.72	35.7	272.98	272.50	8	3,487	0.23%
2024/05/06	63.7	271.73	104.9	272.94	274.50	-41.2	3,425	-1.20%	大賣/
2024/05/03	69.5	262.17	103.9	262.49	260.00	-34.4	3,307	-1.04%	大賣/
2024/05/02	13.6	251.57	22.8	254.03	250.00	-9.2	3,218	-0.29%
2024/04/30	9.6	247.25	13.1	247.80	246.00	-3.5	3,189	-0.11%
2024/04/29	6.2	245.39	28.3	246.57	248.50	-22.1	3,198	-0.69%
2024/04/26	5	239.93	12	240.17	240.00	-7	3,191	-0.22%
2024/04/25	5.1	238.51	16	238.38	239.00	-10.9	3,189	-0.34%
2024/04/24	24.4	240.66	43.1	240.29	242.00	-18.7	3,198	-0.59%
2024/04/23	26.6	233.13	33.5	230.95	236.50	-6.9	3,182	-0.22%
2024/04/22	29	225.73	28.2	225.77	222.50	0.9	3,168	0.03%
2024/04/19	57.4	235.35	32.5	234.85	231.50	24.9	3,153	0.79%
2024/04/18	49.7	245.09	37.5	245.55	244.00	12.2	3,107	0.39%
2024/04/17	27.9	254.75	16.3	255.57	251.50	11.6	3,066	0.38%
2024/04/16	31.6	254.28	33.5	253.58	253.50	-2	3,044	-0.07%
2024/04/15	18.1	255.80	26.4	255.42	261.50	-8.3	3,024	-0.28%
2024/04/12	33.1	257.91	19.5	258.16	259.00	13.5	3,005	0.45%
2024/04/11	14.8	253.84	27.5	254.15	253.50	-12.7	2,986	-0.42%
2024/04/10	35.6	257.17	32.7	257.48	253.50	2.9	2,988	0.10%
2024/04/09	26.2	262.67	21.9	262.94	260.50	4.3	2,958	0.15%
2024/04/08	28	264.02	35.2	264.26	266.50	-7.1	2,939	-0.24%
2024/04/03	63.6	271.67	38	273.34	268.50	25.6	2,903	0.88%
2024/04/02	38.4	275.87	29.6	276.51	277.50	8.8	2,859	0.31%
2024/04/01	27.3	275.70	50.2	277.05	276.50	-22.9	2,842	-0.81%
2024/03/29	42.5	269.88	29.4	269.27	268.00	13.1	2,813	0.46%
2024/03/28	91.5	275.41	43.6	274.79	270.00	47.9	2,784	1.72%
2024/03/27	96.9	276.63	160.4	277.86	283.00	-63.4	2,719	-2.33%	大賣/
2024/03/26	91.9	267.15	96.3	266.37	264.00	-4.4	2,546	-0.17%
2024/03/25	28	259.61	24.4	259.84	258.00	3.6	2,437	0.15%
2024/03/22	30.2	261.27	21	262.02	260.00	9.2	2,430	0.38%
2024/03/21	25.7	261.12	44.1	261.55	260.50	-18.4	2,443	-0.75%
2024/03/20	47.9	265.48	37	265.15	260.00	10.9	2,472	0.44%
2024/03/19	54.6	260.56	42.4	262.53	265.00	12.2	2,457	0.50%
2024/03/18	179	265.60	172.6	265.64	261.00	6.4	2,431	0.26%	大買/大賣/
2024/03/15	88	259.09	115.7	260.33	262.50	-27.7	2,310	-1.20%	大賣/
2024/03/14	56.5	254.61	65.2	256.04	254.00	-8.7	2,195	-0.40%
2024/03/13	63.4	253.55	61.7	254.85	250.00	1.7	2,116	0.08%
2024/03/12	112.2	258.31	110.9	258.66	250.00	1.3	2,063	0.06%	大買/大賣/
2024/03/11	38.3	251.71	56.9	252.53	251.50	-18.6	1,948	-0.96%
2024/03/08	5	231.66	13.2	233.81	236.50	-8.1	1,878	-0.43%
2024/03/07	17.9	231.38	30.7	233.54	230.00	-12.7	1,949	-0.65%
2024/03/06	21	239.30	3.3	238.94	237.50	17.6	2,002	0.88%
2024/03/05	11.4	240.39	27.6	241.17	242.50	-16.2	2,150	-0.75%
2024/03/04	22.2	249.02	26.1	249.02	245.00	-4	2,174	-0.18%
2024/03/01	12.2	244.42	20.1	243.40	243.50	-8	2,180	-0.37%
2024/02/29	15.5	240.63	5.4	241.01	241.50	10.1	2,200	0.46%
2024/02/27	26.8	245.39	18.5	246.79	245.00	8.2	2,182	0.38%
2024/02/26	12.3	246.53	15.7	247.81	245.00	-3.3	2,188	-0.15%
2024/02/23	35.7	249.38	13.7	248.20	245.50	21.9	2,188	1.00%
2024/02/22	35.6	251.35	24	250.20	251.00	11.6	2,187	0.53%
2024/02/21	98.9	258.21	72.8	257.11	254.50	26.1	2,192	1.19%
2024/02/20	85.1	252.26	115.3	254.75	262.50	-30.3	2,163	-1.40%	大賣/
2024/02/19	8.6	238.69	8.7	239.39	239.00	-0.2	2,019	-0.01%
2024/02/16	3.7	234.04	4.2	235.42	235.50	-0.5	2,049	-0.02%
2024/02/15	7.4	226.72	20.3	228.66	233.00	-12.9	2,078	-0.62%
2024/02/05	23	232.36	13.2	232.76	229.00	9.9	2,081	0.47%
2024/02/02	6.4	234.35	3	234.50	233.00	3.4	2,068	0.17%
2024/02/01	10.3	233.66	6.3	232.63	232.50	4	2,081	0.19%
2024/01/31	7.3	236.72	8.2	236.83	235.00	-0.9	2,101	-0.04%
2024/01/30	3.3	236.00	6.1	236.34	236.00	-2.7	2,134	-0.13%
2024/01/29	2.1	233.11	7.4	236.47	237.50	-5.3	2,183	-0.24%
2024/01/26	9.3	234.89	10.1	234.80	235.00	-0.8	2,222	-0.04%
2024/01/25	2.7	238.04	5.1	237.94	236.50	-2.4	2,257	-0.11%
2024/01/24	7.2	239.42	3.5	238.86	238.00	3.7	2,294	0.16%
2024/01/23	20.2	241.02	7.1	240.12	239.50	13.1	2,350	0.56%
2024/01/22	4.4	239.70	15.3	239.25	244.50	-10.9	2,356	-0.46%
2024/01/19	6.5	235.59	5.6	235.14	235.50	0.9	2,354	0.04%
2024/01/18	2.7	231.89	8	235.94	235.50	-5.3	2,360	-0.22%
2024/01/17	3.3	238.03	5.1	238.38	237.00	-1.9	2,350	-0.08%
2024/01/16	3.5	240.63	1.1	239.67	239.50	2.4	2,351	0.10%
2024/01/15	8.3	241.73	13.2	242.39	244.00	-4.9	2,360	-0.21%
2024/01/12	6.9	239.50	1.1	239.11	238.50	5.7	2,354	0.24%
2024/01/11	2.6	238.98	4.3	240.42	241.00	-1.6	2,358	-0.07%
2024/01/10	6.5	237.46	19	238.55	239.00	-12.5	2,380	-0.53%
2024/01/09	8.7	239.03	8.2	240.13	238.00	0.5	2,392	0.02%
2024/01/08	25.3	242.81	12.9	241.34	239.50	12.4	2,395	0.52%
2024/01/05	10.8	244.36	9.4	244.93	244.50	1.4	2,379	0.06%
2024/01/04	36.7	244.60	17.2	243.05	243.00	19.5	2,383	0.82%
2024/01/03	10.5	249.64	5.3	250.23	250.00	5.2	2,388	0.22%
2024/01/02	18	253.27	6.4	253.79	251.50	11.6	2,405	0.48%
2023/12/29	9.3	258.81	3	258.50	257.50	6.3	2,425	0.26%
2023/12/28	29.9	261.15	12.4	261.23	259.00	17.5	2,474	0.71%
2023/12/27	2.3	263.46	14.2	264.44	266.50	-11.9	2,526	-0.47%
2023/12/26	11.7	263.18	11.3	264.61	262.00	0.5	2,554	0.02%
2023/12/25	16.2	262.94	24.2	264.21	260.50	-8.1	2,611	-0.31%
2023/12/22	18.9	260.74	31.6	260.55	262.50	-12.7	2,729	-0.47%
2023/12/21	19.6	254.17	25	255.14	255.00	-5.4	2,823	-0.19%
2023/12/20	35.9	254.62	23.1	256.06	254.50	12.8	2,821	0.45%
2023/12/19	26.3	255.08	17.8	255.30	255.00	8.6	2,846	0.30%
2023/12/18	21.3	254.96	29.5	258.24	259.50	-8.3	2,906	-0.28%
2023/12/15	33.9	258.95	30.3	258.95	256.00	3.6	2,993	0.12%
2023/12/14	39.5	260.36	18.8	260.32	259.00	20.7	3,121	0.66%
2023/12/13	48.2	265.19	54.1	265.63	261.50	-5.9	3,094	-0.19%
2023/12/12	71	272.23	51.9	272.11	269.00	19.1	3,389	0.56%
2023/12/11	17.4	278.97	14.8	280.64	278.50	2.6	3,580	0.07%
2023/12/08	34.1	284.13	16.6	282.31	281.00	17.5	3,581	0.49%
2023/12/07	48	286.82	29.5	286.25	285.00	18.5	3,560	0.52%
2023/12/06	33.7	285.50	24.1	285.87	285.50	9.6	3,547	0.27%
2023/12/05	61.2	285.18	62.2	286.53	284.50	-1	3,548	-0.03%
2023/12/04	91.3	292.93	82.5	293.19	291.00	8.7	3,546	0.25%
2023/12/01	51	285.98	77.7	287.57	289.50	-26.7	3,492	-0.76%
2023/11/30	135.4	289.18	129.5	288.07	282.50	5.9	3,460	0.17%	大買/大賣/
2023/11/29	20.2	275.73	32.2	277.26	277.00	-12	3,370	-0.36%
2023/11/28	32.1	270.01	47.1	270.73	271.00	-15	3,335	-0.45%
2023/11/27	40.9	274.66	38.7	273.88	275.00	2.2	3,310	0.07%
2023/11/24	8	267.25	13	267.50	266.50	-5	3,286	-0.15%
2023/11/22	34.5	275.50	28.4	274.81	273.50	6.2	3,288	0.19%
2023/11/21	37.1	276.88	24.8	276.39	275.50	12.3	3,282	0.38%
2023/11/20	50	278.44	52.6	279.01	281.00	-2.6	3,268	-0.08%
2023/11/17	38.8	273.66	96.2	271.17	277.00	-57.4	3,247	-1.77%
2023/11/16	19.3	260.78	9.4	260.65	258.00	10	3,171	0.31%
2023/11/15	23.2	266.88	40.6	266.94	264.50	-17.4	3,184	-0.54%
2023/11/14	18.1	256.52	32.5	258.93	262.50	-14.5	3,178	-0.45%
2023/11/13	13.5	251.87	24.1	253.57	253.00	-10.6	3,163	-0.34%
2023/11/10	20.7	249.08	14.3	247.10	247.00	6.4	3,161	0.20%
2023/11/09	19.8	253.40	3.1	253.93	251.00	16.7	3,155	0.53%
2023/11/08	27.7	257.74	28.3	255.75	254.50	-0.6	3,171	-0.02%
2023/11/07	42.5	255.83	50.5	256.07	255.00	-7.9	3,190	-0.25%
2023/11/06	63.8	262.39	40.9	260.69	259.00	22.8	3,240	0.70%
2023/11/03	47.3	271.78	22.8	271.60	268.50	24.5	3,363	0.73%
2023/11/02	27.4	275.17	40	275.90	279.00	-12.5	3,438	-0.36%
2023/11/01	30.3	273.59	28.1	275.09	273.50	2.2	3,411	0.06%
2023/10/31	32.5	276.10	34.4	273.60	266.50	-1.8	3,395	-0.05%
2023/10/30	32.4	265.14	33.3	268.14	269.50	-0.9	3,360	-0.03%
2023/10/27	22.2	258.79	3.1	262.68	258.00	19.1	3,352	0.57%
2023/10/26	5.3	255.54	3.5	258.97	257.00	1.8	3,352	0.05%
2023/10/25	2.2	258.33	7.1	260.48	258.50	-4.9	3,367	-0.15%
2023/10/24	11.2	254.69	15.4	255.16	257.00	-4.2	3,383	-0.12%
2023/10/23	9.1	259.18	57.6	255.28	256.00	-48.4	3,392	-1.43%
2023/10/20	8	262.01	4.1	263.16	266.50	3.9	3,385	0.11%
2023/10/19	10	263.85	3	265.30	264.00	7	3,396	0.21%
2023/10/18	9.3	262.05	15.1	261.72	265.50	-5.8	3,394	-0.17%
2023/10/17	12.3	265.82	8	265.38	264.50	4.3	3,376	0.13%
2023/10/16	3.1	264.54	3.2	265.94	265.50	-0.1	3,362	0.00%
2023/10/13	2.1	269.62	4.1	269.85	269.00	-1.9	3,370	-0.06%
2023/10/12	7.1	266.48	9.4	267.46	269.00	-2.2	3,384	-0.07%
2023/10/11	31.3	268.94	18.2	267.29	266.50	13.1	3,381	0.39%
2023/10/06	20.1	272.96	31.4	273.71	275.00	-11.2	3,364	-0.33%
2023/10/05	29.9	275.77	22.7	273.97	272.50	7.2	3,348	0.21%
2023/10/04	37.9	274.21	42.8	275.35	278.50	-4.9	3,329	-0.15%
2023/10/03	92	285.71	80.4	284.01	280.50	11.6	3,290	0.35%
2023/10/02	53.2	278.05	35.6	277.85	280.00	17.6	3,219	0.55%
2023/09/28	81.1	277.04	80.1	277.40	277.00	1	3,202	0.03%
2023/09/27	128.2	272.52	137.1	273.36	274.50	-8.9	3,180	-0.28%	大買/大賣/
2023/09/26	88	266.90	126.8	267.12	264.50	-38.8	3,082	-1.26%	大賣/
2023/09/25	24.3	252.87	32	254.72	257.00	-7.7	2,971	-0.26%
2023/09/22	53.6	250.27	51.3	250.66	253.50	2.3	2,968	0.08%
2023/09/21	118.6	255.59	122.2	256.05	255.00	-3.5	3,039	-0.12%	大買/大賣/
2023/09/20	123.3	260.25	117.1	258.94	251.50	6.1	2,980	0.20%	大買/大賣/
2023/09/19	185.5	249.67	202.6	249.60	250.50	-17	2,908	-0.59%	大買/大賣/
2023/09/18	27.8	258.50	28.5	258.47	258.50	-0.7	2,808	-0.03%
2023/09/06	343.5	160.96	229.2	160.19	156.50	114.3	2,869	3.98%	大買/大賣/鉅額交易
2023/09/05	58.7	155.06	128.5	156.49	157.50	-69.8	2,538	-2.75%	大賣/
2023/09/04	7.1	142.42	17.2	142.50	143.50	-10.1	2,319	-0.44%
2023/09/01	2.4	142.92	2.3	142.30	142.00	0.1	2,321	0.00%
2023/08/31	12.3	143.08	10	143.65	143.50	2.3	2,338	0.10%
2023/08/30	15.4	140.84	29.7	141.91	143.00	-14.3	2,351	-0.61%
2023/08/29	48.4	143.10	40.5	141.44	139.50	7.9	2,350	0.34%
2023/08/28	17.2	144.05	28.3	143.85	144.50	-11.1	2,336	-0.48%
2023/08/25	14.2	141.89	28.2	142.25	142.00	-14.1	2,344	-0.60%
2023/08/24	30	139.89	50.7	138.80	140.00	-20.6	2,321	-0.89%
2023/08/23	0	131.00	3.1	131.83	132.00	-3	2,280	-0.13%
2023/08/22	7	132.00	11.8	131.78	131.00	-4.8	2,293	-0.21%
2023/08/21	3.1	129.17	10.5	129.71	130.50	-7.5	2,296	-0.33%
2023/08/18	15.4	128.92	4	127.50	127.00	11.4	2,298	0.50%
2023/08/17	5.7	128.67	10.7	129.36	130.50	-5	2,309	-0.22%
2023/08/16	3.1	127.66	6.3	127.84	127.50	-3.1	2,305	-0.14%
2023/08/15	7.1	128.14	12.7	128.75	129.00	-5.6	2,315	-0.24%
2023/08/14	19.5	127.31	19.7	125.96	126.50	-0.1	2,321	-0.01%
2023/08/11	4.1	133.51	8	134.06	133.00	-3.9	2,303	-0.17%
2023/08/10	30	133.48	15.3	133.63	132.50	14.7	2,344	0.63%
2023/08/09	29.7	138.44	15.2	138.26	138.50	14.4	2,407	0.60%
2023/08/08	17.6	142.10	29.2	143.24	141.50	-11.6	2,406	-0.48%
2023/08/07	18.4	141.87	3.2	141.84	142.50	15.1	2,413	0.63%
2023/08/04	6.1	141.68	10.1	142.65	143.00	-4	2,458	-0.16%
2023/08/02	25.6	142.49	13	143.12	140.50	12.5	2,484	0.50%
2023/08/01	44.4	143.85	30.8	144.20	143.50	13.6	2,516	0.54%
2023/07/31	43.9	142.26	58.5	141.65	141.00	-14.6	2,524	-0.58%
2023/07/28	173.9	148.89	151.3	148.88	148.00	22.6	2,540	0.89%	大買/大賣/
2023/07/27	50.3	142.87	110.4	143.82	146.00	-60.1	2,406	-2.50%	大賣/
2023/07/26	14.4	132.39	20.6	132.71	133.00	-6.2	2,364	-0.26%
2023/07/25	8.1	134.40	19	133.37	134.00	-10.9	2,532	-0.43%
2023/07/24	21.6	134.38	27	132.22	131.00	-5.4	2,544	-0.21%
2023/07/21	13.5	137.32	9	137.67	137.00	4.5	2,558	0.18%
2023/07/20	23.4	139.89	12.1	140.29	140.50	11.4	2,616	0.43%
2023/07/19	51	138.51	56	139.26	138.00	-5	2,660	-0.19%
2023/07/18	16.5	136.73	20.2	136.02	136.00	-3.7	2,732	-0.13%
2023/07/17	26.2	138.44	14.2	137.65	137.00	12	2,870	0.42%
2023/07/14	8.3	138.57	7.4	138.76	138.50	0.9	3,035	0.03%
2023/07/13	6.1	138.51	19.8	138.74	137.50	-13.7	3,160	-0.43%
2023/07/12	7.2	137.87	6	139.33	137.50	1.2	3,325	0.04%
2023/07/11	7.4	138.17	10.3	138.40	138.50	-2.9	3,505	-0.08%
2023/07/10	6.2	138.01	2	138.50	137.50	4.2	3,553	0.12%
2023/07/07	29.7	137.91	29.2	137.19	137.50	0.5	3,640	0.01%
2023/07/06	22.4	141.42	10.9	140.86	139.50	11.5	3,780	0.30%
2023/07/05	4	143.25	12.2	143.64	143.00	-8.2	3,800	-0.22%
2023/07/04	12.2	143.14	14.3	143.13	143.50	-2.1	3,890	-0.06%
2023/07/03	6.9	142.46	5	142.31	142.50	1.8	3,883	0.05%
2023/06/30	4.6	142.37	2.2	142.27	143.00	2.4	3,882	0.06%
2023/06/29	17.2	142.22	7.3	142.99	141.50	9.9	3,879	0.25%
2023/06/28	4.9	141.92	2.2	141.82	142.00	2.7	3,884	0.07%
2023/06/27	33.1	143.02	13.1	142.01	141.00	20	3,905	0.51%
2023/06/26	37.4	150.65	32.7	150.56	150.00	4.7	3,915	0.12%
2023/06/21	42.2	155.83	48.9	155.74	154.50	-6.7	3,917	-0.17%
2023/06/20	9.6	158.33	7.5	158.54	157.50	2	3,928	0.05%
2023/06/19	26.7	160.23	29	159.79	160.50	-2.4	3,977	-0.06%
2023/06/16	89.9	161.27	95.9	161.24	160.00	-6.1	4,026	-0.15%
2023/06/15	11.5	166.89	34.6	166.81	168.00	-23.1	3,966	-0.58%
2023/06/14	42.8	164.28	46.5	164.15	164.50	-3.8	4,044	-0.09%
2023/06/13	98.9	168.21	72.3	167.47	167.00	26.6	4,042	0.66%
2023/06/12	65.5	165.82	62.4	166.48	168.00	3.1	4,040	0.08%
2023/06/09	20.3	162.00	12	162.08	162.00	8.2	4,005	0.21%
2023/06/08	21.2	160.89	23.2	159.26	161.50	-2	4,064	-0.05%
2023/06/07	10	161.05	20.2	161.41	162.00	-10.2	4,145	-0.24%
2023/06/06	9.6	159.11	27.1	158.50	160.00	-17.5	4,226	-0.41%
2023/06/05	17.7	161.13	15.5	161.72	161.00	2.1	4,265	0.05%
2023/06/02	12.3	158.58	14.3	158.71	159.00	-2	4,281	-0.05%
2023/06/01	16.1	157.78	13	159.00	158.50	3.1	4,357	0.07%
2023/05/31	25.7	158.04	32.7	157.99	159.00	-6.9	4,553	-0.15%
2023/05/30	9.7	154.98	11.4	154.86	155.50	-1.6	4,659	-0.04%
2023/05/29	10.4	154.20	15.1	154.67	154.00	-4.7	4,750	-0.10%
2023/05/26	14.4	153.89	15.4	154.49	152.00	-1	4,807	-0.02%
2023/05/25	27.2	154.40	8	154.00	153.50	19.2	4,952	0.39%
2023/05/24	7.1	153.07	5.7	152.96	153.50	1.4	5,150	0.03%
2023/05/23	7.4	155.24	8	155.69	155.00	-0.7	5,483	-0.01%
2023/05/22	13.1	154.96	22.4	155.07	154.50	-9.3	5,892	-0.16%
2023/05/19	20.7	153.39	13.2	154.20	152.50	7.5	6,894	0.11%
2023/05/18	8	154.13	13.7	154.24	153.50	-5.7	7,045	-0.08%
2023/05/17	11.3	152.39	8	153.06	153.00	3.3	7,071	0.05%
2023/05/16	13.5	152.55	62.2	152.16	153.50	-48.7	7,100	-0.69%
2023/05/15	70.1	148.61	44.2	147.50	148.00	25.9	7,069	0.37%
2023/05/12	24.4	154.11	22	154.41	155.50	2.4	7,031	0.03%
2023/05/11	17.1	155.26	16.3	155.56	155.50	0.8	7,061	0.01%
2023/05/10	42.2	156.01	39.2	156.61	156.50	2.9	7,205	0.04%
2023/05/09	29.2	154.39	14	153.57	153.50	15.2	7,224	0.21%
2023/05/08	26.7	155.36	40.6	156.06	157.50	-13.9	7,241	-0.19%
2023/05/05	36.1	152.76	33.1	152.59	152.00	3	7,288	0.04%
2023/05/04	81.7	153.94	77.4	154.18	154.50	4.2	7,351	0.06%
2023/05/03	33.2	158.55	47.3	157.74	160.00	-14.1	7,304	-0.19%
2023/05/02	70.8	158.08	44.8	158.67	156.50	26.1	7,439	0.35%
2023/04/28	139.2	162.61	115.1	163.38	158.00	24.1	7,469	0.32%	大買/大賣/
2023/04/27	11.3	155.11	13	156.58	156.50	-1.7	7,365	-0.02%
2023/04/26	51.4	155.82	62.3	156.06	156.50	-10.9	7,423	-0.15%
2023/04/25	94.5	160.20	92.2	158.53	157.50	2.3	7,555	0.03%
2023/04/24	46.8	161.38	72.5	160.13	163.50	-25.7	7,644	-0.34%
2023/04/21	81.3	161.75	79.3	158.30	156.00	2	7,779	0.03%
2023/04/20	121.3	166.52	120.3	165.85	163.50	1	7,952	0.01%	大買/大賣/
2023/04/19	211.9	178.49	130.5	175.49	173.50	81.4	8,190	0.99%	大買/大賣/
2023/04/18	119.5	184.33	183.6	184.59	184.50	-64.1	8,378	-0.76%	大買/大賣/
2023/04/17	196.4	183.22	163.3	182.26	181.00	33.2	8,475	0.39%	大買/大賣/
2023/04/14	196	180.38	265.5	180.18	182.50	-69.5	8,436	-0.82%	大買/大賣/
2023/04/13	25.5	175.37	27.6	175.54	174.50	-2.1	8,414	-0.02%
2023/04/12	137.4	176.72	82.4	176.15	176.00	55	8,385	0.66%	大買/
2023/04/11	65.3	177.31	145	177.19	179.00	-79.7	8,325	-0.96%	大賣/
2023/04/10	42.6	172.22	23.3	171.76	170.50	19.3	8,223	0.23%
2023/04/07	90.2	174.60	103.5	175.18	173.50	-13.2	8,328	-0.16%	大賣/
2023/04/06	15.1	166.94	15.4	167.72	169.50	-0.3	8,236	0.00%
2023/03/31	19.3	168.14	14.3	168.51	168.50	5	8,239	0.06%
2023/03/30	11	167.05	6.4	167.20	167.00	4.6	8,245	0.06%
2023/03/29	17.8	165.63	10.5	164.90	165.00	7.3	8,245	0.09%
2023/03/28	25.3	170.47	20.2	168.08	167.00	5.1	8,264	0.06%
2023/03/27	36.2	173.27	35.3	174.59	170.50	0.8	8,261	0.01%
2023/03/24	51.4	176.64	32.2	176.27	174.50	19.3	8,263	0.23%
2023/03/23	62.6	175.93	57.8	175.94	177.00	4.8	8,309	0.06%
2023/03/22	52.5	176.98	53.1	177.78	176.00	-0.5	8,285	-0.01%
2023/03/21	63.3	176.63	62.7	176.69	175.50	0.6	8,227	0.01%
2023/03/20	55.7	173.65	95.3	174.05	174.50	-39.6	8,162	-0.49%
2023/03/17	198.4	172.97	176.5	172.11	171.00	21.9	8,124	0.27%	大買/大賣/
2023/03/16	65.2	168.93	59.7	169.25	168.00	5.5	8,040	0.07%
2023/03/15	62.6	169.62	80	169.75	167.50	-17.4	8,036	-0.22%
2023/03/14	51.1	162.58	64.6	163.65	166.00	-13.6	8,043	-0.17%
2023/03/13	76.7	162.78	81.4	162.99	163.50	-4.8	8,172	-0.06%
2023/03/10	84.4	167.65	96.9	167.48	165.50	-12.5	8,167	-0.15%
2023/03/09	117.9	173.73	58.1	173.23	172.00	59.8	8,123	0.74%	大買/
2023/03/08	37.4	176.33	51.9	176.58	177.00	-14.5	8,065	-0.18%
2023/03/07	37.8	175.96	50.6	176.15	175.50	-12.8	8,032	-0.16%
2023/03/06	57.8	176.43	97.2	176.27	176.00	-39.4	8,015	-0.49%
2023/03/03	278.1	177.05	208.4	174.89	174.50	69.7	7,949	0.88%	大買/大賣/
2023/03/02	166	172.90	174.4	172.90	175.00	-8.5	7,760	-0.11%	大買/大賣/
2023/03/01	107.6	170.47	130.4	170.89	170.00	-22.8	7,633	-0.30%	大買/大賣/
2023/02/24	100.8	168.42	93.6	168.40	166.50	7.3	7,552	0.10%
2023/02/23	175.5	170.21	169.9	170.52	168.50	5.6	7,509	0.07%	大買/大賣/
2023/02/22	167.4	170.77	147.2	170.77	169.00	20.1	7,412	0.27%	大買/大賣/
2023/02/21	423	181.88	361.9	180.82	179.50	61.1	7,333	0.83%	大買/大賣/
2023/02/20	350.9	171.98	402.7	172.38	181.00	-51.7	7,155	-0.72%	大買/大賣/
2023/02/17	927.2	164.11	862.6	164.08	165.50	64.6	6,858	0.94%	大買/大賣/
2023/02/16	88.7	151.43	128.5	154.43	158.50	-39.8	6,025	-0.66%	大賣/
2023/02/15	37.6	145.13	26.7	145.17	144.50	10.9	6,039	0.18%
2023/02/14	36.1	144.14	44.2	144.13	145.00	-8.1	6,152	-0.13%
2023/02/13	21.4	141.61	28.4	141.98	140.50	-7	6,659	-0.10%
2023/02/10	29.7	143.70	29.2	143.48	142.00	0.5	6,761	0.01%
2023/02/09	58.2	144.47	51.3	145.02	143.50	6.8	6,815	0.10%
2023/02/08	114.5	147.65	91.2	147.73	147.50	23.3	6,789	0.34%	大買/
2023/02/07	38.4	144.73	82.6	144.63	146.50	-44.3	6,656	-0.67%
2023/02/06	36.3	141.53	37.5	141.10	141.00	-1.2	6,628	-0.02%
2023/02/03	84	142.97	45.9	142.85	141.00	38.1	6,621	0.58%
2023/02/02	22.5	145.31	66.9	145.38	148.00	-44.4	6,567	-0.68%
2023/02/01	50.1	143.46	36.6	142.95	143.00	13.5	6,528	0.21%
2023/01/31	149	144.65	119.5	144.52	144.00	29.5	6,539	0.45%	大買/大賣/
2023/01/30	60.3	141.26	75	140.83	142.00	-14.7	6,434	-0.23%
2023/01/17	60.7	135.50	67.3	135.56	135.50	-6.6	6,421	-0.10%
2023/01/16	100.4	138.92	105.6	139.16	138.00	-5.1	6,464	-0.08%	大賣/
2023/01/13	171.8	139.38	170.7	139.22	139.50	1	6,533	0.02%	大買/大賣/
2023/01/12	147.4	140.87	160.9	141.21	141.00	-13.5	6,501	-0.21%	大買/大賣/
2023/01/11	215.6	142.18	208.5	141.92	142.50	7.1	6,492	0.11%	大買/大賣/
2023/01/10	224.7	139.26	299.1	139.48	141.50	-74.4	6,728	-1.11%	大買/大賣/
2023/01/09	511.5	137.74	472	137.07	137.00	39.5	6,614	0.60%	大買/大賣/
2023/01/06	298.3	131.73	313.8	131.84	133.00	-15.5	6,260	-0.25%	大買/大賣/
2023/01/05	159.3	128.44	163.6	127.37	127.00	-4.3	5,932	-0.07%	大買/大賣/
2023/01/04	96.2	124.25	109.6	124.87	126.00	-13.4	5,738	-0.23%	大賣/
2023/01/03	96.6	122.76	149.8	122.32	123.00	-53.2	5,628	-0.95%	大賣/
2022/12/30	22.3	117.26	7	117.43	115.50	15.3	5,479	0.28%
2022/12/29	27.2	115.96	28.1	115.81	117.50	-0.8	5,479	-0.02%
2022/12/28	58.2	118.02	39.1	118.22	116.00	19.2	5,504	0.35%
2022/12/27	101.1	122.79	129.1	123.00	121.50	-28	5,482	-0.51%	大買/大賣/
2022/12/26	8.1	116.30	7.3	116.70	116.50	0.8	5,364	0.01%
2022/12/23	7.1	114.64	22.2	115.42	117.00	-15.1	5,387	-0.28%
2022/12/22	6.1	115.66	8.2	115.70	116.00	-2.1	5,400	-0.04%
2022/12/21	7.2	115.50	6	114.75	114.00	1.2	5,445	0.02%
2022/12/20	19.8	118.14	18.7	116.85	115.00	1.1	5,484	0.02%
2022/12/19	23.1	121.72	20	121.73	120.50	3.1	5,499	0.06%
2022/12/16	17.7	120.27	16	120.22	121.50	1.7	5,490	0.03%
2022/12/15	90.2	123.28	86.9	122.98	122.50	3.2	5,462	0.06%
2022/12/14	18.1	118.17	20.1	119.12	120.00	-2	5,372	-0.04%
2022/12/13	5.5	117.28	10.2	116.03	115.50	-4.7	5,358	-0.09%
2022/12/12	10.7	116.34	12	116.54	116.50	-1.3	5,358	-0.03%
2022/12/09	15.8	119.26	8	118.25	118.00	7.7	5,360	0.14%
2022/12/08	19.2	118.87	23	119.13	120.00	-3.8	5,345	-0.07%
2022/12/07	38.7	119.56	25.1	119.77	117.50	13.5	5,331	0.25%
2022/12/06	47.6	123.33	25.1	123.46	121.00	22.5	5,297	0.43%
2022/12/05	88.5	130.66	88.3	131.01	128.00	0.2	5,222	0.00%
2022/12/02	30.3	127.85	46.6	127.78	128.00	-16.3	5,051	-0.32%
2022/12/01	44.3	126.72	27.2	126.15	125.50	17.1	4,997	0.34%
2022/11/30	31.1	123.18	63.2	124.22	125.00	-32.1	4,964	-0.65%
2022/11/29	30.6	120.83	31	120.71	121.00	-0.4	4,974	-0.01%
2022/11/28	18	122.97	47.9	123.39	122.00	-29.9	4,960	-0.60%
2022/11/25	25.1	123.44	22	123.52	120.50	3.1	4,962	0.06%
2022/11/24	11.3	123.55	21	123.12	124.50	-9.7	4,965	-0.20%
2022/11/23	27.6	122.19	27.1	122.15	120.50	0.5	4,938	0.01%
2022/11/22	24.3	120.83	25.1	121.02	120.50	-0.7	4,946	-0.01%
2022/11/21	48.2	122.00	33.5	121.50	120.00	14.7	4,934	0.30%
2022/11/18	62	126.14	38.2	125.59	123.00	23.9	4,923	0.48%
2022/11/17	114.5	127.69	66.1	127.83	127.00	48.4	4,886	0.99%	大買/
2022/11/16	86.7	129.09	99.2	129.60	129.00	-12.5	4,805	-0.26%
2022/11/15	84.8	123.52	101.9	124.57	127.50	-17.1	4,727	-0.36%	大賣/
2022/11/14	128.4	119.66	167.3	119.52	123.50	-38.9	4,713	-0.83%	大買/大賣/
2022/11/11	191.7	127.50	178.4	125.78	123.00	13.2	4,723	0.28%	大買/大賣/
2022/11/10	148.5	125.75	135.2	125.51	125.00	13.3	4,583	0.29%	大買/大賣/
2022/11/09	697.2	125.04	636.8	125.60	125.50	60.4	4,502	1.34%	大買/大賣/
2022/11/08	56	115.70	96.4	118.12	121.00	-40.4	4,138	-0.98%
2022/11/07	48.7	109.49	59.5	110.27	110.00	-10.8	4,134	-0.26%
2022/11/04	28.1	106.27	21.3	106.36	106.50	6.8	4,062	0.17%
2022/11/03	20.3	105.67	23.6	106.35	108.00	-3.4	4,050	-0.08%
2022/11/02	16.7	105.78	27	106.19	105.50	-10.3	4,032	-0.26%
2022/11/01	21.1	103.62	21.2	103.67	103.50	-0.2	4,043	0.00%
2022/10/31	17.1	104.59	29.1	104.79	104.00	-12.1	4,042	-0.30%
2022/10/28	75	101.80	90.6	101.23	102.00	-15.6	4,111	-0.38%
2022/10/27	60.7	104.96	57	105.06	105.50	3.7	4,100	0.09%
2022/10/26	75.2	103.40	72.1	103.50	104.50	3.1	4,061	0.08%
2022/10/25	71	104.42	55.1	104.78	103.50	15.9	4,011	0.40%
2022/10/24	127	108.85	123	108.11	105.50	4	3,958	0.10%	大買/大賣/
2022/10/21	159.6	107.39	124.2	106.93	105.00	35.4	3,877	0.91%	大買/大賣/
2022/10/20	120	109.23	127.1	109.98	110.50	-7.1	3,736	-0.19%	大買/大賣/
2022/10/19	131.1	111.31	133.7	111.39	112.00	-2.6	3,619	-0.07%	大買/大賣/
2022/10/18	381.3	110.03	381.3	110.61	111.50	0	3,478	0.00%	大買/大賣/
2022/10/17	116.4	102.85	162.3	103.75	107.50	-45.9	3,097	-1.48%	大買/大賣/
2022/10/14	5	95.31	23.4	96.09	98.00	-18.4	2,972	-0.62%
2022/10/13	12.1	94.82	12	94.24	89.10	0.1	2,990	0.00%
2022/10/12	20.1	96.33	15	96.50	96.60	5.1	2,967	0.17%
2022/10/11	20.5	98.27	18	98.13	98.30	2.5	2,953	0.09%
2022/10/07	10.1	100.25	11.1	100.61	100.50	-1	2,949	-0.03%
2022/10/06	12.3	99.90	14	98.89	100.00	-1.7	2,965	-0.06%
2022/10/05	39.4	101.17	33.8	101.59	100.00	5.6	2,988	0.19%
2022/10/04	23.2	99.52	30.1	99.39	101.00	-7	2,962	-0.23%
2022/10/03	7.1	95.63	5.3	95.51	95.80	1.8	2,945	0.06%
2022/09/30	14	91.64	18.2	91.38	93.20	-4.2	2,965	-0.14%
2022/09/29	8.4	91.83	10.7	92.24	90.80	-2.3	2,983	-0.08%
2022/09/28	45.5	92.80	48.2	91.69	90.20	-2.7	3,006	-0.09%
2022/09/27	18.4	96.08	26.5	96.31	96.00	-8.1	3,039	-0.27%
2022/09/26	21.7	100.44	23.9	100.13	97.60	-2.2	3,029	-0.07%
2022/09/23	14.1	106.50	11	106.50	105.50	3.1	3,047	0.10%
2022/09/22	4.1	106.27	18.6	106.91	109.00	-14.5	3,063	-0.47%
2022/09/21	9	108.22	8	108.06	108.00	1	3,083	0.03%
2022/09/20	8	109.13	16.3	109.31	110.00	-8.3	3,102	-0.27%
2022/09/19	11.2	108.05	10.3	108.50	107.50	1	3,120	0.03%
2022/09/16	19.6	110.85	10.2	109.94	109.00	9.4	3,147	0.30%
2022/09/15	8.6	113.01	5	114.00	112.00	3.6	3,187	0.11%
2022/09/14	6.3	112.03	9.7	111.52	113.00	-3.4	3,255	-0.11%
2022/09/13	15.2	116.22	6.2	116.03	114.50	9	3,283	0.28%
2022/09/12	7.2	118.10	9.1	117.89	117.00	-1.9	3,343	-0.06%
2022/09/08	20	115.53	15.5	115.42	115.50	4.5	3,399	0.13%
2022/09/07	19.2	113.79	8.2	113.82	114.00	11	3,426	0.32%
2022/09/06	24.1	116.06	23.1	115.48	115.00	1.1	3,427	0.03%
2022/09/05	32.8	118.27	29.1	117.69	116.00	3.7	3,434	0.11%
2022/09/02	21.8	123.42	20.3	124.15	123.50	1.5	3,403	0.04%
2022/09/01	29.2	123.43	12.2	122.79	122.00	17.1	3,414	0.50%
2022/08/31	12	124.58	25	125.57	127.50	-13	3,398	-0.38%
2022/08/30	7	124.21	12.1	124.54	124.50	-5.1	3,380	-0.15%
2022/08/29	13.8	121.98	12.3	121.84	122.50	1.5	3,397	0.04%
2022/08/26	11.5	125.69	6	126.83	125.50	5.5	3,418	0.16%
2022/08/25	14	126.32	14	126.39	125.50	0	3,546	0.00%
2022/08/24	15.2	125.50	29	124.95	124.00	-13.8	3,720	-0.37%
2022/08/23	17	125.91	26.1	125.56	125.00	-9.1	3,712	-0.24%
2022/08/22	79.3	129.66	91.2	129.45	127.50	-11.9	3,696	-0.32%
2022/08/19	132.3	130.62	90.4	129.29	127.50	41.9	3,623	1.16%	大買/
2022/08/18	136.4	129.72	143.8	129.92	130.00	-7.4	3,525	-0.21%	大買/大賣/
2022/08/17	31.3	122.33	22.3	122.11	121.50	9	3,343	0.27%
2022/08/16	40	122.01	31.8	121.99	122.50	8.2	3,325	0.25%
2022/08/15	181.6	122.47	155	123.27	123.50	26.6	3,290	0.81%	大買/大賣/
2022/08/12	45.4	114.10	56.4	115.20	117.50	-11	3,119	-0.35%
2022/08/11	21.6	107.82	28.2	107.72	107.00	-6.6	3,041	-0.22%
2022/08/10	22.3	105.02	13	104.96	105.00	9.3	3,069	0.30%
2022/08/09	7.3	107.22	5.1	106.80	106.50	2.2	3,062	0.07%
2022/08/08	35.3	107.23	32.1	106.64	107.00	3.1	3,071	0.10%
2022/08/05	28.8	105.82	25	106.12	105.00	3.8	3,021	0.13%
2022/08/04	80.6	106.16	105.9	104.95	104.50	-25.3	2,996	-0.85%	大賣/
2022/08/03	33.1	134.13	14	135.36	130.50	19.1	2,889	0.66%
2022/08/02	19.6	137.59	5.9	137.26	136.00	13.7	2,857	0.48%
2022/08/01	9.9	140.54	4.7	141.65	141.00	5.2	2,866	0.18%
2022/07/29	20.1	142.60	10.3	142.43	141.50	9.9	2,907	0.34%
2022/07/28	31.2	145.84	9	145.61	143.00	22.2	2,904	0.76%
2022/07/27	6.1	144.42	9.9	143.09	147.00	-3.8	2,882	-0.13%
2022/07/26	13	141.88	14.7	141.36	142.50	-1.7	2,882	-0.06%
2022/07/25	5.2	144.09	19.1	144.16	145.00	-13.9	2,919	-0.48%
2022/07/22	37.5	148.17	15	147.10	146.00	22.5	2,941	0.76%
2022/07/21	16	145.50	24	145.63	147.00	-8	2,959	-0.27%
2022/07/20	26.1	143.53	21.4	144.05	144.00	4.8	2,950	0.16%
2022/07/19	12.1	137.66	16.2	138.03	139.00	-4.1	2,926	-0.14%
2022/07/18	20.2	136.37	19	135.92	136.50	1.2	2,925	0.04%
2022/07/15	13.1	134.08	11	133.68	134.50	2.1	2,932	0.07%
2022/07/14	22.1	131.84	16.1	132.43	133.50	6	2,917	0.21%
2022/07/13	19.4	130.19	24.4	130.77	130.00	-5	2,897	-0.17%
2022/07/12	16	124.69	13.3	125.21	124.50	2.7	2,865	0.09%
2022/07/11	10	129.75	10	129.45	129.00	0	2,867	0.00%
2022/07/08	12.2	131.71	29.5	131.77	132.00	-17.3	2,857	-0.61%
2022/07/07	22	126.95	26.5	126.49	128.50	-4.5	2,818	-0.16%
2022/07/06	28.2	127.34	28	126.22	122.50	0.2	2,781	0.01%
2022/07/05	67.1	125.89	88.3	127.05	128.50	-21.2	2,753	-0.77%
2022/07/04	38	130.12	35.7	130.42	130.00	2.3	2,670	0.08%
2022/07/01	17.5	132.28	40.4	130.15	127.50	-22.9	2,669	-0.86%
2022/06/30	35.2	136.17	16.1	136.40	135.00	19.1	2,602	0.73%
2022/06/29	23	140.98	18	140.89	140.50	5	2,576	0.19%
2022/06/28	12.1	141.99	5	140.40	140.50	7.1	2,551	0.28%
2022/06/27	10	145.00	33.1	145.68	146.00	-23.1	2,535	-0.91%
2022/06/24	24.2	142.60	14.1	142.49	140.00	10.1	2,512	0.40%
2022/06/23	21.2	141.95	23	141.78	141.50	-1.8	2,494	-0.07%
2022/06/22	38.6	144.12	39.4	144.74	140.50	-0.8	2,456	-0.03%
2022/06/21	46.8	151.17	57.2	150.58	152.50	-10.4	2,395	-0.43%
2022/06/20	52.3	152.95	60.2	151.62	146.50	-7.9	2,378	-0.33%
2022/06/17	45	159.23	52.5	158.99	158.00	-7.5	2,321	-0.32%
2022/06/16	31.9	171.42	9	171.78	165.00	22.9	2,276	1.00%
2022/06/15	17.2	175.23	23.1	175.41	173.00	-5.8	2,267	-0.26%
2022/06/14	22.1	171.83	9	173.44	176.50	13.1	2,294	0.57%
2022/06/13	20.5	173.54	15.2	173.82	172.50	5.3	2,286	0.23%
2022/06/10	15.7	181.30	33	181.20	180.50	-17.4	2,287	-0.76%
2022/06/09	12.2	184.59	10.2	184.85	185.00	1.9	2,280	0.09%
2022/06/08	15.4	186.63	22	187.32	186.00	-6.7	2,281	-0.29%
2022/06/07	55	187.29	55	186.89	186.50	0	2,291	0.00%
2022/06/06	52.3	189.96	54.3	190.19	190.50	-1.9	2,290	-0.09%
2022/06/02	206.9	199.22	128	198.33	196.00	79	2,280	3.46%	大買/大賣/
2022/06/01	97.4	196.82	117.2	197.78	199.00	-19.8	2,180	-0.91%	大賣/
2022/05/31	9	182.89	8.5	183.32	184.00	0.5	1,983	0.02%
2022/05/30	14.4	179.91	12	180.62	182.00	2.4	1,991	0.12%
2022/05/27	5	175.50	2	176.00	176.00	3	2,009	0.15%
2022/05/26	7.4	174.75	4	174.13	173.50	3.4	2,059	0.17%
2022/05/25	8.1	176.26	10.1	175.66	177.50	-2	2,114	-0.10%
2022/05/24	19.9	179.50	14.1	177.95	174.50	5.8	2,158	0.27%
2022/05/23	16.3	182.88	9	181.83	180.50	7.3	2,188	0.33%
2022/05/20	8.4	188.16	17.6	187.68	187.00	-9.2	2,176	-0.42%
2022/05/19	55.6	185.01	46	186.01	189.50	9.6	2,181	0.44%
2022/05/18	123.7	189.25	142.3	189.01	189.00	-18.6	2,160	-0.86%	大買/大賣/
2022/05/17	20	180.38	14.6	180.86	182.50	5.4	2,120	0.25%
2022/05/16	11	180.10	19.5	181.08	176.50	-8.5	2,128	-0.40%
2022/05/13	14.2	179.11	13.4	179.63	180.50	0.8	2,128	0.04%
2022/05/12	9.1	177.33	4	176.51	175.50	5	2,162	0.23%
2022/05/11	3.7	179.13	4	178.75	177.00	-0.3	2,181	-0.01%
2022/05/10	9.4	177.96	11.2	176.72	180.00	-1.8	2,238	-0.08%
2022/05/09	16.3	177.19	8	177.31	175.00	8.3	2,281	0.36%
2022/05/06	23.2	182.47	28.2	182.10	183.00	-5.1	2,294	-0.22%
2022/05/05	6.2	183.01	11.5	182.61	181.00	-5.3	2,285	-0.23%
2022/05/04	9.2	179.32	4.3	178.69	179.00	4.9	2,293	0.21%
2022/05/03	3.1	178.47	8	178.19	179.50	-5	2,330	-0.21%
2022/04/29	14	176.61	11.2	176.11	175.50	2.9	2,383	0.12%
2022/04/28	7	168.57	11.4	167.70	170.00	-4.3	2,389	-0.18%
2022/04/27	25.5	162.61	40.6	162.41	165.00	-15.1	2,384	-0.63%
2022/04/26	12.2	175.23	9.2	175.51	172.50	3	2,373	0.13%
2022/04/25	10.9	176.78	16.7	177.13	176.00	-5.8	2,426	-0.24%
2022/04/22	12.7	186.54	8	186.56	185.50	4.7	2,465	0.19%
2022/04/21	14.3	188.11	7	188.29	188.00	7.3	2,549	0.29%
2022/04/20	6.6	189.17	40.1	187.73	188.00	-33.5	2,676	-1.25%
2022/04/19	9.4	188.87	6.4	189.48	187.50	3	3,000	0.10%
2022/04/18	4	188.21	6.7	188.44	186.00	-2.7	3,069	-0.09%
2022/04/15	20.2	194.16	13.1	194.75	191.00	7.1	3,135	0.23%
2022/04/14	9.2	201.21	20	200.73	200.00	-10.8	3,263	-0.33%
2022/04/13	4.3	200.27	8.1	200.37	201.00	-3.8	3,455	-0.11%
2022/04/12	15.3	200.10	19.2	199.21	199.50	-3.9	3,688	-0.11%
2022/04/11	13.7	199.80	9.9	200.01	201.00	3.8	3,765	0.10%
2022/04/08	3.5	203.09	4	202.01	203.00	-0.5	3,789	-0.01%
2022/04/07	32.7	204.58	23.6	202.38	199.50	9.1	3,811	0.24%
2022/04/06	6.3	202.12	4.1	202.50	203.00	2.2	3,804	0.06%
2022/04/01	8.3	203.53	15.6	203.27	205.50	-7.3	3,868	-0.19%
2022/03/31	8.5	206.80	6	206.17	205.50	2.5	3,920	0.06%
2022/03/30	4	209.50	2.5	208.71	209.00	1.5	4,063	0.04%
2022/03/29	1.1	210.23	3.2	207.92	208.00	-2	4,131	-0.05%
2022/03/28	8.4	207.41	4	207.88	207.50	4.4	4,205	0.10%
2022/03/25	14.4	215.05	10	214.50	212.50	4.4	4,322	0.10%
2022/03/24	13.2	214.13	17	213.94	215.50	-3.8	4,511	-0.08%
2022/03/23	15.5	216.45	16.4	217.11	216.00	-0.9	4,764	-0.02%
2022/03/22	11.2	213.82	10.3	213.76	213.50	0.9	5,253	0.02%
2022/03/21	13.6	218.24	11.6	218.87	217.50	2	5,380	0.04%
2022/03/18	11.2	216.90	16.2	216.19	218.00	-5	5,444	-0.09%
2022/03/17	15.8	214.76	32.4	214.58	215.50	-16.6	5,503	-0.30%
2022/03/16	15.6	207.41	20.3	208.51	207.00	-4.7	5,541	-0.08%
2022/03/15	23.6	206.69	15.2	209.57	204.00	8.3	5,606	0.15%
2022/03/14	5.4	213.22	7.8	213.59	214.50	-2.4	5,694	-0.04%
2022/03/11	8.5	209.52	3.1	210.33	210.50	5.5	6,001	0.09%
2022/03/10	8.4	211.83	9.3	211.61	213.00	-0.9	6,114	-0.01%
2022/03/09	10.7	203.02	15.3	203.56	204.50	-4.6	6,145	-0.08%
2022/03/08	55.1	201.75	38.2	199.64	198.00	16.9	6,239	0.27%
2022/03/07	29	207.71	19.9	206.78	205.50	9.1	6,302	0.14%
2022/03/04	9.6	218.48	9.6	218.58	217.50	0	6,327	0.00%
2022/03/03	22.4	221.81	20.4	221.85	220.00	2	6,458	0.03%
2022/03/02	29.8	218.93	17.3	219.78	220.00	12.5	6,569	0.19%
2022/03/01	61.8	222.59	48.9	223.02	222.50	13	6,584	0.20%
2022/02/25	26.3	218.89	37.7	219.96	221.00	-11.4	6,628	-0.17%
2022/02/24	46.9	216.52	42.9	216.10	213.50	4	6,683	0.06%
2022/02/23	27.3	218.36	42.3	218.61	220.00	-14.9	6,765	-0.22%
2022/02/22	22.5	212.48	15	213.20	211.50	7.5	7,017	0.11%
2022/02/21	11.2	216.73	15.8	217.03	218.50	-4.6	7,564	-0.06%
2022/02/18	8.7	214.11	8.2	214.75	217.50	0.5	8,065	0.01%
2022/02/17	19.9	218.12	34.2	218.73	217.50	-14.3	8,201	-0.17%
2022/02/16	22.1	218.95	11.4	218.90	219.00	10.7	8,291	0.13%
2022/02/15	10.4	214.19	14.2	214.45	213.50	-3.8	8,324	-0.05%
2022/02/14	24.6	212.28	14.6	211.76	212.00	10	8,398	0.12%
2022/02/11	56.4	221.38	64.3	220.17	220.00	-7.9	8,439	-0.09%
2022/02/10	91.1	224.91	61.4	221.61	220.50	29.7	8,669	0.34%
2022/02/09	29.8	220.42	20.6	222.88	225.00	9.1	8,714	0.10%
2022/02/08	38.8	214.15	41	214.64	215.00	-2.2	8,781	-0.03%
2022/02/07	17.6	204.99	15.1	205.13	208.00	2.5	8,799	0.03%
2022/01/26	34.4	207.83	34.1	208.31	207.50	0.4	8,873	0.00%
2022/01/25	40.4	210.03	34	209.85	206.00	6.3	8,938	0.07%
2022/01/24	34.4	210.29	41.6	208.11	213.50	-7.2	8,997	-0.08%
2022/01/21	44.1	214.26	18.3	213.98	211.00	25.8	9,094	0.28%
2022/01/20	15.8	220.32	15.3	220.52	221.00	0.5	9,324	0.01%
2022/01/19	34.1	221.39	42.1	220.38	221.50	-8	9,417	-0.08%
2022/01/18	45.6	226.79	43.8	226.50	224.00	1.8	9,573	0.02%
2022/01/17	56	223.17	41.6	222.94	225.00	14.3	9,576	0.15%
2022/01/14	68	218.92	73.3	218.12	224.50	-5.3	9,618	-0.05%
2022/01/13	124.3	218.13	126.1	217.83	223.00	-1.8	9,859	-0.02%	大買/大賣/
2022/01/12	283.7	221.51	265	221.43	216.50	18.7	9,788	0.19%	大買/大賣/
2022/01/11	76	238.88	34.2	237.63	235.00	41.9	9,581	0.44%
2022/01/10	77.9	241.40	82.6	240.75	245.50	-4.7	9,588	-0.05%
2022/01/07	120.8	244.37	134.5	244.02	240.00	-13.7	9,654	-0.14%	大買/大賣/
2022/01/06	190.3	253.73	206.7	253.54	250.00	-16.4	9,635	-0.17%	大買/大賣/
2022/01/05	130.9	272.79	137.4	270.24	262.50	-6.5	9,570	-0.07%	大買/大賣/
2022/01/04	55.7	284.81	39.2	284.38	282.50	16.5	9,419	0.18%
2022/01/03	18.6	283.01	22.5	282.97	282.50	-3.9	9,494	-0.04%
2021/12/30	26.3	280.23	22.1	280.81	282.00	4.3	9,616	0.04%
2021/12/29	35.7	278.86	45	278.49	278.50	-9.4	9,888	-0.09%
2021/12/28	32.4	282.36	39.7	281.16	278.50	-7.3	10,125	-0.07%
2021/12/27	72	282.41	88.9	282.63	284.00	-16.9	10,187	-0.17%
2021/12/24	148.1	287.79	141	286.03	282.50	7.1	10,270	0.07%	大買/大賣/
2021/12/23	50.9	284.01	57	284.24	282.00	-6.1	10,288	-0.06%
2021/12/22	70.9	285.26	69.4	283.39	281.00	1.4	10,301	0.01%
2021/12/21	120.1	281.62	121.3	281.44	282.50	-1.1	10,381	-0.01%	大買/大賣/
2021/12/20	186.9	287.85	153.9	285.73	282.50	33	10,307	0.32%	大買/大賣/
2021/12/17	167.8	286.64	185.1	287.35	290.50	-17.4	10,192	-0.17%	大買/大賣/
2021/12/16	388.4	286.08	425.3	286.88	287.00	-36.9	9,992	-0.37%	大買/大賣/
2021/12/15	72.2	266.78	122.5	268.12	272.50	-50.3	9,609	-0.52%	大賣/
2021/12/14	66.7	263.35	60.4	262.65	259.00	6.3	9,553	0.07%
2021/12/13	66.5	268.15	73.1	267.97	270.50	-6.6	9,539	-0.07%
2021/12/10	106.8	262.72	117.1	263.10	265.50	-10.3	9,557	-0.11%	大買/大賣/
2021/12/09	83.3	266.79	91.3	264.29	261.50	-8	9,555	-0.08%
2021/12/08	83.1	270.59	106.8	270.86	268.50	-23.7	9,555	-0.25%	大賣/
2021/12/07	348.3	273.33	234.8	272.04	267.00	113.5	9,599	1.18%	大買/大賣/鉅額交易
2021/12/06	66	260.90	80.2	261.23	264.50	-14.2	9,410	-0.15%
2021/12/03	64.5	255.89	59.3	255.60	254.50	5.2	9,447	0.06%
2021/12/02	105.7	258.54	81.4	257.62	254.50	24.2	9,558	0.25%	大買/
2021/12/01	82.9	253.53	105.3	253.57	257.50	-22.4	9,695	-0.23%	大賣/
2021/11/30	69.2	249.39	43.3	248.59	248.50	25.9	9,809	0.26%
2021/11/29	95.5	243.69	114.1	244.43	246.50	-18.6	9,874	-0.19%	大賣/
2021/11/26	165.6	255.56	164.6	254.68	251.00	1.1	9,929	0.01%	大買/大賣/
2021/11/25	59.2	256.07	51.9	256.76	253.00	7.3	10,021	0.07%
2021/11/24	90.3	257.26	133.6	255.26	257.50	-43.3	10,071	-0.43%	大賣/
2021/11/23	101.4	259.66	104.9	258.87	256.50	-3.5	10,093	-0.03%	大買/大賣/
2021/11/22	102.5	267.98	103.1	267.79	265.50	-0.5	10,135	0.00%	大買/大賣/
2021/11/19	309.7	271.92	334.2	270.70	268.50	-24.5	10,232	-0.24%	大買/大賣/
2021/11/18	649.6	267.66	545.6	269.72	264.50	104	10,168	1.02%	大買/大賣/鉅額交易
2021/11/17	294.8	248.69	338	249.34	255.00	-43.2	9,799	-0.44%	大買/大賣/
2021/11/16	86.3	231.29	80.4	231.26	232.00	6	9,604	0.06%
2021/11/15	65.9	227.82	57.5	227.18	226.00	8.4	9,735	0.09%
2021/11/12	27.4	222.86	28.4	222.01	221.00	-1.1	10,128	-0.01%
2021/11/11	58.4	220.19	67.9	220.14	220.00	-9.5	10,218	-0.09%
2021/11/10	73	219.33	68.2	219.03	219.50	4.8	10,290	0.05%
2021/11/09	205.8	226.00	192.7	225.47	221.50	13	10,373	0.13%	大買/大賣/
2021/11/08	83.9	215.08	89.2	215.65	216.00	-5.3	10,265	-0.05%
2021/11/05	111.5	211.86	136.7	211.29	211.50	-25.2	10,462	-0.24%	大買/大賣/
2021/11/04	44.9	208.35	31	206.63	205.50	13.9	10,533	0.13%
2021/11/03	93.8	207.23	96.5	207.34	208.50	-2.8	10,766	-0.03%
2021/11/02	55.9	205.29	66	204.49	200.50	-10.1	10,905	-0.09%
2021/11/01	94.3	210.67	90.2	210.60	208.50	4.1	11,120	0.04%
2021/10/29	186.5	217.74	143.3	216.02	213.00	43.2	11,295	0.38%	大買/大賣/
2021/10/28	205.9	216.77	202.8	217.05	216.50	3	11,663	0.03%	大買/大賣/
2021/10/27	73.3	203.59	68.4	203.56	205.00	4.9	11,675	0.04%
2021/10/26	122.9	201.52	134	201.10	199.50	-11.2	11,770	-0.10%	大買/大賣/
2021/10/25	43.4	189.29	31.4	190.51	193.50	11.9	11,769	0.10%
2021/10/22	91.4	192.32	89.2	191.95	191.00	2.2	11,912	0.02%
2021/10/21	278.4	202.58	220.4	201.18	194.50	58.1	12,062	0.48%	大買/大賣/
2021/10/20	51.2	191.93	63.8	192.36	193.50	-12.6	12,121	-0.10%
2021/10/19	66.5	191.30	73.3	191.29	191.00	-6.8	12,609	-0.05%
2021/10/18	57.4	184.85	69	185.27	185.50	-11.6	12,719	-0.09%
2021/10/15	126.3	187.03	90.2	186.84	185.00	36.1	12,805	0.28%	大買/
2021/10/14	114.5	182.65	141.7	182.66	184.00	-27.3	12,805	-0.21%	大買/大賣/
2021/10/13	89.5	179.55	91	181.70	177.00	-1.5	12,715	-0.01%
2021/10/12	82.3	185.35	80.1	186.11	181.50	2.2	12,664	0.02%
2021/10/08	111.8	192.79	96	193.47	188.50	15.8	12,660	0.12%	大買/
2021/10/07	140.3	193.54	135.6	193.73	191.50	4.7	12,590	0.04%	大買/大賣/
2021/10/06	294	192.40	265.3	191.83	189.00	28.8	12,516	0.23%	大買/大賣/
2021/10/05	194.5	184.85	253.6	184.24	195.50	-59.1	12,300	-0.48%	大買/大賣/
2021/10/04	55.6	185.75	84.4	184.35	178.00	-28.8	12,103	-0.24%
2021/10/01	142.7	194.11	157.3	193.79	189.50	-14.6	12,057	-0.12%	大買/大賣/
2021/09/30	123.9	194.70	122.5	194.12	195.50	1.4	12,032	0.01%	大買/大賣/
2021/09/29	53.4	201.32	45.9	201.31	199.00	7.5	12,076	0.06%
2021/09/28	161.5	214.30	134.8	214.20	208.50	26.7	12,365	0.22%	大買/大賣/
2021/09/27	65.4	212.32	79.4	211.00	214.00	-14	12,396	-0.11%
2021/09/24	44.4	207.26	76.4	206.58	207.50	-32	12,606	-0.25%
2021/09/23	51.9	202.50	57.2	202.31	201.50	-5.3	12,705	-0.04%
2021/09/22	95.6	201.75	55	201.81	200.50	40.5	12,799	0.32%
2021/09/17	67.5	207.82	79.7	209.01	213.50	-12.2	12,770	-0.10%
2021/09/16	84.6	209.45	61.7	209.32	206.00	22.9	12,761	0.18%
2021/09/15	61.6	207.23	71.2	206.75	210.50	-9.6	12,800	-0.07%
2021/09/14	53.8	210.77	60.6	211.08	210.00	-6.8	12,875	-0.05%
2021/09/13	87.7	212.03	76.3	212.74	210.00	11.4	12,984	0.09%
2021/09/10	187.8	215.14	186.4	214.82	218.00	1.4	13,122	0.01%	大買/大賣/
2021/09/09	103.4	213.34	109.2	213.53	213.50	-5.8	13,053	-0.04%	大買/大賣/
2021/09/08	130.5	209.19	145.2	209.71	207.00	-14.7	13,004	-0.11%	大買/大賣/
2021/09/07	211.1	215.12	231.6	214.56	213.00	-20.5	13,018	-0.16%	大買/大賣/
2021/09/06	175.5	219.17	133	217.23	212.00	42.5	13,121	0.32%	大買/大賣/
2021/09/03	167.5	233.56	167.6	233.97	231.50	-0.1	13,002	0.00%	大買/大賣/
2021/09/02	136.4	233.47	123	232.84	228.00	13.3	13,116	0.10%	大買/大賣/
2021/09/01	192.2	235.70	195.7	235.77	237.00	-3.5	13,352	-0.03%	大買/大賣/
2021/08/31	258.4	231.90	266.5	231.51	229.00	-8.1	13,326	-0.06%	大買/大賣/
2021/08/30	74	224.78	99.2	225.07	226.50	-25.2	13,286	-0.19%
2021/08/27	112.3	223.91	117.6	225.58	226.50	-5.3	13,384	-0.04%	大買/大賣/
2021/08/26	139.7	227.54	111.4	228.38	226.00	28.3	13,595	0.21%	大買/大賣/
2021/08/25	233.2	227.83	278	225.33	232.00	-44.8	13,844	-0.32%	大買/大賣/
2021/08/24	164.1	226.58	141.8	225.69	222.50	22.3	14,243	0.16%	大買/大賣/
2021/08/23	190	235.06	179	235.23	234.00	11	14,417	0.08%	大買/大賣/
2021/08/20	391.6	227.77	432.9	227.17	228.00	-41.3	14,704	-0.28%	大買/大賣/
2021/08/19	271.2	232.87	237.6	230.58	221.00	33.5	15,041	0.22%	大買/大賣/
2021/08/18	414	236.23	355.7	237.95	245.50	58.3	15,380	0.38%	大買/大賣/
2021/08/17	143.8	260.68	138.6	255.49	248.00	5.2	15,221	0.03%	大買/大賣/
2021/08/16	187.7	263.35	189.5	264.69	263.50	-1.8	15,504	-0.01%	大買/大賣/
2021/08/13	148.5	272.48	135.5	270.73	266.50	12.9	15,771	0.08%	大買/大賣/
2021/08/12	149	280.88	130.9	279.70	277.00	18.1	16,288	0.11%	大買/大賣/
2021/08/11	278.3	287.97	249	289.67	281.00	29.3	16,540	0.18%	大買/大賣/
2021/08/10	184.4	292.98	186.3	293.34	293.50	-1.9	16,531	-0.01%	大買/大賣/
2021/08/09	242	304.39	203.8	304.00	291.00	38.2	16,737	0.23%	大買/大賣/
2021/08/06	243.4	313.42	238	313.73	308.00	5.5	17,109	0.03%	大買/大賣/
2021/08/05	288.4	311.50	288.4	312.05	313.00	0	17,368	0.00%	大買/大賣/
2021/08/04	194.3	302.97	232.6	304.10	311.50	-38.3	17,775	-0.22%	大買/大賣/
2021/08/03	433.5	306.10	352.4	305.40	302.50	81.2	17,640	0.46%	大買/大賣/
2021/08/02	71.6	298.54	150.9	304.70	308.00	-79.3	17,509	-0.45%	大賣/
2021/07/30	138.5	286.49	138.5	285.71	280.00	0	17,665	0.00%	大買/大賣/
2021/07/29	127.5	277.34	123.1	277.10	277.00	4.3	17,938	0.02%	大買/大賣/
2021/07/28	129.7	278.96	149.1	279.27	275.00	-19.4	17,987	-0.11%	大買/大賣/
2021/07/27	216.3	306.74	184.4	303.05	294.00	31.9	18,201	0.18%	大買/大賣/
2021/07/26	337.6	307.73	334.3	310.18	308.00	3.2	18,245	0.02%	大買/大賣/
2021/07/23	540.6	305.78	490.3	304.33	293.00	50.2	18,170	0.28%	大買/大賣/
2021/07/22	127.8	283.93	173.6	284.67	292.00	-45.8	17,903	-0.26%	大買/大賣/
2021/07/21	105.2	270.93	82.6	269.39	265.50	22.6	17,884	0.13%	大買/
2021/07/20	99.6	285.28	34	284.25	280.00	65.6	17,950	0.37%
2021/07/19	28.6	294.40	37.4	295.59	298.00	-8.8	18,202	-0.05%
2021/07/16	60.7	295.33	60.9	297.14	293.00	-0.2	18,493	0.00%
2021/07/15	55.6	298.06	37.1	296.08	294.50	18.5	18,749	0.10%
2021/07/14	49.2	293.66	58.4	295.10	297.50	-9.2	18,984	-0.05%
2021/07/13	57.6	298.65	47.9	295.27	290.00	9.7	19,197	0.05%
2021/07/12	49.6	306.34	46.8	303.73	301.00	2.8	19,561	0.01%
2021/07/09	43.1	307.84	32.5	307.85	303.00	10.6	19,967	0.05%
2021/07/08	62.2	316.81	53.6	315.78	313.00	8.6	20,442	0.04%
2021/07/07	78.6	318.66	101.8	317.10	311.50	-23.1	20,778	-0.11%	大賣/
2021/07/06	146.8	325.79	107.6	322.52	318.00	39.2	21,045	0.19%	大買/大賣/
2021/07/05	215.7	333.92	259.8	335.44	334.00	-44	21,315	-0.21%	大買/大賣/
2021/07/02	110.9	318.37	103.1	319.25	319.50	7.8	21,064	0.04%	大買/大賣/
2021/07/01	208.4	314.50	197	315.27	311.00	11.4	20,890	0.05%	大買/大賣/
2021/06/30	98.3	306.77	153.5	307.11	307.50	-55.2	20,642	-0.27%	大賣/
2021/06/29	97.8	300.68	128.1	300.51	295.50	-30.4	20,487	-0.15%	大賣/
2021/06/28	122.7	292.84	133.8	291.52	295.00	-11.1	20,342	-0.05%	大買/大賣/
2021/06/25	89.1	293.41	91.7	293.59	290.00	-2.6	20,256	-0.01%
2021/06/24	138.8	292.52	125.3	291.07	293.00	13.5	20,188	0.07%	大買/大賣/
2021/06/23	187.2	294.81	191.7	293.75	293.00	-4.5	20,102	-0.02%	大買/大賣/
2021/06/22	221.6	291.71	228	290.06	283.00	-6.5	19,932	-0.03%	大買/大賣/
2021/06/21	188.2	299.38	158.8	298.83	290.00	29.4	19,755	0.15%	大買/大賣/
2021/06/18	73.8	320.14	60.4	319.85	315.50	13.3	19,568	0.07%
2021/06/17	99.7	318.70	79.4	318.89	319.00	20.3	19,999	0.10%
2021/06/16	136.5	328.22	104.7	323.89	320.00	31.8	20,601	0.15%	大買/大賣/
2021/06/15	108.3	330.51	167.1	333.10	337.50	-58.8	20,655	-0.28%	大買/大賣/
2021/06/11	79.5	324.61	78.1	322.42	319.00	1.4	20,896	0.01%
2021/06/10	323.3	329.68	280.4	327.14	320.50	42.9	21,010	0.20%	大買/大賣/
2021/06/09	302.4	319.98	346.1	320.62	325.00	-43.7	21,136	-0.21%	大買/大賣/
2021/06/08	151.7	314.14	162.5	314.28	309.50	-10.8	21,276	-0.05%	大買/大賣/
2021/06/07	243.9	311.32	233.6	311.17	308.00	10.3	21,834	0.05%	大買/大賣/
2021/06/04	213.8	316.37	225.7	316.71	315.00	-11.9	22,590	-0.05%	大買/大賣/
2021/06/03	315.4	317.68	369.7	318.30	317.50	-54.3	23,132	-0.23%	大買/大賣/
2021/06/02	476.1	309.98	472.1	308.21	308.00	4	22,840	0.02%	大買/大賣/
2021/06/01	765.6	334.69	643	332.84	312.50	122.5	22,469	0.55%	大買/大賣/鉅額交易
2021/05/31	417.2	338.07	481.6	338.32	334.00	-64.4	21,876	-0.29%	大買/大賣/
2021/05/28	547.2	334.79	546.8	335.40	330.00	0.4	21,498	0.00%	大買/大賣/
2021/05/27	674.9	317.42	681.5	317.14	321.50	-6.7	21,043	-0.03%	大買/大賣/
2021/05/26	716.3	313.31	656.6	311.86	307.00	59.7	20,405	0.29%	大買/大賣/
2021/05/25	193.9	296.07	218.4	300.32	303.50	-24.5	19,806	-0.12%	大買/大賣/
2021/05/24	282.3	259.25	419.4	260.62	276.00	-137.2	19,478	-0.70%	大買/大賣/鉅額交易
2021/05/21	517.2	249.88	466.4	249.13	251.00	50.7	19,083	0.27%	大買/大賣/
2021/05/20	717.7	256.56	559.9	254.98	250.00	157.8	18,717	0.84%	大買/大賣/鉅額交易
2021/05/19	162.6	251.95	206.3	253.16	254.50	-43.6	19,163	-0.23%	大買/大賣/
2021/05/18	242.3	222.94	349.9	225.01	231.50	-107.6	19,224	-0.56%	大買/大賣/鉅額交易
2021/05/17	360.9	221.62	361.1	222.75	210.50	-0.2	18,991	0.00%	大買/大賣/
2021/05/14	472.6	241.58	463.3	243.12	232.00	9.3	20,039	0.05%	大買/大賣/
2021/05/13	492.6	233.51	531.6	232.38	231.00	-39.1	21,065	-0.19%	大買/大賣/
2021/05/12	479.3	248.27	544.1	245.28	232.50	-64.8	21,372	-0.30%	大買/大賣/
2021/05/11	188.2	262.26	78.7	262.65	258.00	109.5	21,211	0.52%	大買/鉅額交易
2021/05/10	512.9	303.67	397.4	299.63	286.50	115.5	21,479	0.54%	大買/大賣/鉅額交易
2021/05/07	447	289.14	582	290.82	303.50	-135	21,618	-0.62%	大買/大賣/鉅額交易
2021/05/06	379.4	281.37	427.7	282.07	276.00	-48.3	21,705	-0.22%	大買/大賣/
2021/05/05	329.8	303.76	156.3	305.21	287.50	173.5	21,753	0.80%	大買/大賣/鉅額交易
2021/05/04	495.6	306.42	526.7	305.94	319.00	-31.1	21,894	-0.14%	大買/大賣/
2021/05/03	246.7	315.26	210.5	315.34	306.50	36.2	21,659	0.17%	大買/大賣/
2021/04/29	356.8	335.26	379.2	335.82	330.00	-22.4	21,393	-0.10%	大買/大賣/
2021/04/28	304.7	348.19	304.5	346.16	333.00	0.2	21,104	0.00%	大買/大賣/
2021/04/27	235	365.61	196.6	365.55	354.00	38.4	20,840	0.18%	大買/大賣/
2021/04/26	273.4	375.22	250.7	373.48	371.00	22.7	20,640	0.11%	大買/大賣/
2021/04/23	381	362.94	459.8	364.07	377.00	-78.8	20,423	-0.39%	大買/大賣/
2021/04/22	448.4	375.55	393.9	371.98	350.00	54.5	20,056	0.27%	大買/大賣/
2021/04/21	378.2	363.08	381.5	362.29	377.50	-3.3	19,774	-0.02%	大買/大賣/
2021/04/20	345	374.85	370.3	374.72	366.50	-25.3	19,463	-0.13%	大買/大賣/
2021/04/19	338.9	371.57	329.4	369.05	364.00	9.5	19,179	0.05%	大買/大賣/
2021/04/16	505	380.18	512.9	379.73	379.00	-7.9	18,902	-0.04%	大買/大賣/
2021/04/15	602	347.66	658.8	346.75	356.00	-56.8	19,346	-0.29%	大買/大賣/
2021/04/14	600.5	344.91	538.8	337.87	335.50	61.8	19,082	0.32%	大買/大賣/
2021/04/13	406.4	351.17	424.1	351.08	352.00	-17.6	18,903	-0.09%	大買/大賣/
2021/04/12	381.1	354.35	316.4	348.07	330.00	64.7	18,907	0.34%	大買/大賣/
2021/04/09	572.2	381.90	525	375.30	366.50	47.3	18,943	0.25%	大買/大賣/
2021/04/08	129.2	360.23	146	365.77	371.00	-16.8	18,524	-0.09%	大買/大賣/
2021/04/07	4.6	327.83	3.2	332.64	337.50	1.4	18,423	0.01%
2021/04/06	2.9	318.67	19.2	318.22	325.00	-16.2	18,440	-0.09%
2021/04/01	8.8	296.76	48.1	299.43	300.50	-39.3	18,437	-0.21%
2021/03/31	5.4	289.81	16.3	294.81	287.00	-10.9	18,432	-0.06%
2021/03/30	1.3	292.34	7.6	290.01	291.00	-6.3	18,485	-0.03%
2021/03/29	5.5	292.25	6.5	289.43	289.00	-1	18,517	-0.01%
2021/03/26	0.6	285.20	29	289.92	292.00	-28.3	18,561	-0.15%
2021/03/25	17.5	274.16	18.1	274.11	270.00	-0.6	18,578	0.00%
2021/03/24	2.2	270.33	18.2	274.87	278.00	-16	18,639	-0.09%
2021/03/23	13	262.27	21.7	263.34	270.00	-8.7	18,732	-0.05%
2021/03/22	765.3	292.78	689	289.41	284.00	76.3	18,926	0.40%	大買/大賣/
2021/03/19	812.4	289.41	699.5	290.87	290.00	112.9	18,728	0.60%	大買/大賣/鉅額交易
2021/03/18	147.6	270.47	255.2	273.96	276.00	-107.6	18,083	-0.59%	大買/大賣/鉅額交易
2021/03/17	720	269.54	661.8	266.72	251.00	58.2	17,879	0.33%	大買/大賣/
2021/03/16	254.2	251.06	255.4	254.54	256.50	-1.3	18,194	-0.01%	大買/大賣/
2021/03/15	371.1	225.37	468.2	227.43	233.50	-97.1	18,008	-0.54%	大買/大賣/
2021/03/12	633	215.16	632.4	214.14	212.50	0.6	17,699	0.00%	大買/大賣/
2021/03/11	848.3	206.68	903.1	207.04	209.00	-54.8	17,452	-0.31%	大買/大賣/
2021/03/10	1,203	209.21	1,101.9	206.62	199.00	101.1	16,910	0.60%	大買/大賣/鉅額交易
2021/03/09	683.3	198.92	651.7	199.40	203.50	31.6	16,298	0.19%	大買/大賣/
2021/03/08	24.9	194.55	4.2	204.79	188.00	20.7	15,699	0.13%
2021/03/05	34.8	207.62	2	209.50	208.50	32.8	15,741	0.21%
2021/03/04	5.8	220.53	7.3	221.11	216.50	-1.5	15,765	-0.01%
2021/03/03	14.5	219.02	24.6	218.27	221.00	-10.1	15,862	-0.06%
2021/03/02	20.7	215.89	12.6	218.02	205.50	8.1	15,996	0.05%
2021/02/26	5.5	203.72	12.6	210.58	213.00	-7.1	16,270	-0.04%
2021/02/25	24	209.60	6.1	206.88	203.50	17.9	16,294	0.11%
2021/02/24	6.2	207.65	15.3	205.67	205.00	-9.1	16,318	-0.06%
2021/02/23	12.7	197.42	21.8	195.04	206.00	-9.1	16,418	-0.06%
2021/02/22	16.4	199.95	40.5	197.34	198.00	-24.1	16,499	-0.15%
2021/02/19	1,173.7	215.55	1,024.3	214.07	206.50	149.3	16,482	0.91%	大買/大賣/鉅額交易
2021/02/18	432.2	201.43	405.3	203.15	208.00	26.9	15,374	0.17%	大買/大賣/
2021/02/17	23	187.35	18.4	189.15	189.50	4.6	14,929	0.03%
2021/02/05	1,504.7	164.77	1,597.5	165.43	172.50	-92.8	14,868	-0.62%	大買/大賣/
2021/02/04	1,605.2	153.32	1,593.6	153.72	157.00	11.6	13,420	0.09%	大買/大賣/
2021/02/03	465.3	141.22	615.3	141.93	146.00	-150	11,733	-1.28%	大買/大賣/鉅額交易
2021/02/02	344.5	135.11	349.3	135.23	133.00	-4.8	10,947	-0.04%	大買/大賣/
2021/02/01	307.3	128.79	346.2	127.56	130.50	-38.9	10,411	-0.37%	大買/大賣/
2021/01/29	441.5	133.57	376.7	131.52	127.00	64.8	10,001	0.65%	大買/大賣/
2021/01/28	297.5	135.12	355	132.88	136.00	-57.5	9,454	-0.61%	大買/大賣/
2021/01/27	257.1	125.97	236.3	125.24	127.00	20.8	8,914	0.23%	大買/大賣/
2021/01/26	194.4	130.73	201.7	131.17	126.00	-7.3	8,380	-0.09%	大買/大賣/
2021/01/25	97.4	141.09	19.1	150.63	139.50	78.3	7,997	0.98%
2021/01/22	17	154.76	3.8	157.36	155.00	13.2	7,810	0.17%
2021/01/21	17.1	147.08	8.4	148.93	152.00	8.7	7,793	0.11%
2021/01/20	17.5	143.38	0.4	142.50	142.50	17.1	7,772	0.22%
2021/01/19	3	157.50	6	157.94	158.00	-3	7,755	-0.04%
2021/01/18	2	153.50	9.6	155.65	156.50	-7.6	7,787	-0.10%
2021/01/15	5.4	153.16	11.1	153.76	154.50	-5.7	7,836	-0.07%
2021/01/14	3.4	148.35	26.6	151.31	155.00	-23.2	7,819	-0.30%
2021/01/13	4.6	143.90	11.1	144.42	143.00	-6.5	7,769	-0.08%
2021/01/12	6.1	136.66	4.1	135.28	136.00	2	7,745	0.03%
2021/01/11	6.4	143.03	10.2	141.56	142.00	-3.9	7,744	-0.05%
2021/01/08	656.3	150.99	507.4	148.96	141.50	148.9	7,744	1.92%	大買/大賣/鉅額交易
2021/01/07	105.3	141.39	189.5	142.83	147.00	-84.2	6,863	-1.23%	大買/大賣/
2021/01/06	172.8	135.50	158.2	135.98	134.00	14.7	6,667	0.22%	大買/大賣/
2021/01/05	332.8	138.25	274.1	138.92	143.00	58.7	6,362	0.92%	大買/大賣/
2021/01/04	171.2	131.40	137.5	133.95	135.00	33.7	6,202	0.54%	大買/大賣/
2020/12/31	6	118.83	11	121.73	123.00	-5	5,860	-0.09%
2020/12/30	6.1	111.73	8	112.00	112.00	-2	5,882	-0.03%
2020/12/29	5	108.80	2.4	109.92	111.00	2.6	5,873	0.04%
2020/12/28	7	104.21	9	106.06	107.00	-2	5,838	-0.03%
2020/12/25	8.1	102.64	5	103.60	103.00	3.1	5,819	0.05%
2020/12/24	4.2	99.90	9	99.78	98.40	-4.8	5,789	-0.08%
2020/12/23	2	85.95	10	87.83	91.00	-8	5,724	-0.14%
2020/12/22	7.2	86.17	10.1	87.62	82.80	-3	5,705	-0.05%
2020/12/21	17	91.03	8.1	90.22	92.00	8.9	5,672	0.16%
2020/12/18	21.1	94.40	15	94.65	92.00	6.1	5,652	0.11%
2020/12/17	10.1	87.84	32.9	90.46	92.60	-22.9	5,630	-0.41%
2020/12/16	59.2	87.19	32.2	87.26	84.20	27	5,657	0.48%
2020/12/15	85	84.56	25.5	83.95	86.20	59.4	5,516	1.08%
2020/12/14	4	78.40	2	78.40	78.40	2	5,225	0.04%
2020/12/11	0	0.00	10	71.30	71.30	-10	5,185	-0.19%
2020/12/10	358.8	64.44	332	64.66	64.90	26.8	5,154	0.52%	大買/大賣/
2020/12/09	7	63.20	2	63.20	63.20	5	4,332	0.12%
2020/12/08	27	55.69	37	56.94	57.50	-10	4,286	-0.23%
2020/12/07	26	50.83	52.1	52.09	52.30	-26.1	4,200	-0.62%
2020/12/04	34.1	47.21	32	47.31	47.60	2.1	3,960	0.05%
2020/12/03	60	46.61	67	47.11	46.30	-7	3,815	-0.18%
2020/12/02	55	44.48	69	44.21	43.75	-14	3,568	-0.39%
2020/12/01	19	43.71	50.2	43.50	43.10	-31.1	3,575	-0.87%
2020/11/30	12.2	42.99	20.2	43.14	42.90	-8	3,697	-0.22%
2020/11/27	34	42.81	43	42.15	42.45	-9	3,643	-0.25%
2020/11/26	100.2	41.51	130	41.58	41.75	-29.9	3,505	-0.85%	大賣/
2020/11/25	249	40.93	176.1	41.21	41.60	72.9	3,338	2.18%	大買/大賣/
2020/11/24	10	39.43	12.1	38.97	39.15	-2.1	3,032	-0.07%
2020/11/23	6	38.67	11	38.74	38.90	-5	2,993	-0.17%
2020/11/20	27.2	38.93	22	39.11	38.35	5.2	3,003	0.17%
2020/11/19	6	38.49	17.2	38.83	39.30	-11.2	2,904	-0.38%
2020/11/18	12.1	38.04	6	37.88	37.80	6.1	2,800	0.22%
2020/11/17	3.1	37.53	3	37.57	37.55	0.1	2,755	0.00%
2020/11/16	5	37.31	1	37.10	37.45	4	2,768	0.14%
2020/11/13	1	36.60	2	36.83	37.00	-1	2,769	-0.04%
2020/11/12	0	0.00	12	36.85	36.35	-12	2,774	-0.43%
2020/11/11	0	0.00	2	36.70	36.70	-2	2,796	-0.07%
2020/11/10	2	36.80	4	36.51	36.30	-2	2,799	-0.07%
2020/11/09	2	36.00	15	36.00	36.60	-13	2,771	-0.47%
2020/11/06	1	35.95	0	0.00	35.40	1	2,761	0.04%
2020/11/05	3	35.67	2	35.65	35.55	1	2,839	0.04%
2020/11/04	1	35.55	2	35.40	35.75	-1	2,881	-0.03%
2020/11/03	12	35.15	2	34.95	35.25	10	2,887	0.35%
2020/11/02	3	34.45	6	34.61	34.45	-3	2,914	-0.10%
2020/10/30	4	35.56	1	35.65	35.05	3	2,961	0.10%
2020/10/29	13	35.27	10	35.59	35.40	3	3,058	0.10%
2020/10/28	2	37.13	5	36.96	36.20	-3	3,046	-0.10%
2020/10/27	12	37.35	5	37.63	37.05	7	3,039	0.23%
2020/10/26	13	37.50	13.2	37.47	37.40	-0.2	3,045	-0.01%
2020/10/23	20.1	37.20	16	37.25	37.05	4.1	3,018	0.14%
2020/10/22	3	35.97	2	35.80	35.85	1	2,965	0.03%
2020/10/20	1	36.70	0	0.00	36.50	1	2,962	0.03%
2020/10/19	3	36.73	1	36.50	36.65	2	2,963	0.07%
2020/10/16	6	36.27	3	36.78	36.00	3	2,947	0.10%
2020/10/15	12	36.61	4	36.70	36.45	8	2,932	0.27%
2020/10/14	3	36.95	6	36.85	36.85	-3	2,918	-0.10%
2020/10/13	68	37.31	76	37.25	37.15	-8	2,893	-0.28%
2020/10/12	83.1	38.65	78	38.37	38.10	5.1	2,832	0.18%
2020/10/08	3	37.17	8	37.21	37.25	-5	2,580	-0.19%
2020/10/07	9	36.87	25	36.92	36.20	-16	2,510	-0.64%
2020/10/06	15	35.95	16	35.92	36.05	-1	2,445	-0.04%
2020/10/05	1	34.75	1	34.90	35.00	0	2,456	0.00%
2020/09/29	1	34.60	1	35.00	34.45	0	2,555	0.00%
2020/09/28	3	34.17	0	0.00	34.50	3	2,595	0.12%
2020/09/25	8	34.01	15	33.36	33.60	-7	2,672	-0.26%
2020/09/24	14	34.76	2	34.53	34.50	12	2,699	0.44%
2020/09/23	2	36.25	10	36.47	35.75	-8	2,791	-0.29%
2020/09/22	5	36.65	4	36.66	36.60	1	2,839	0.04%
2020/09/21	25	37.20	70	37.19	37.20	-45	2,802	-1.61%
2020/09/18	32	36.83	16	36.73	36.45	16	2,706	0.59%
2020/09/17	5	36.34	6	36.36	36.60	-1	2,726	-0.04%
2020/09/16	2	35.18	3	35.30	35.10	-1	2,700	-0.04%
2020/09/15	5	35.27	0	0.00	35.30	5	2,696	0.19%
2020/09/14	1	35.70	2	35.43	35.45	-1	2,702	-0.04%
2020/09/11	3	34.73	4	34.94	35.00	-1	2,694	-0.04%
2020/09/10	16	36.57	11	36.36	35.55	5	2,668	0.19%
2020/09/09	0	0.00	11	34.65	35.40	-11	2,600	-0.42%
2020/09/08	16	35.31	22	35.10	35.00	-6	2,575	-0.23%
2020/09/07	54	37.18	17	36.51	35.95	37	2,538	1.46%
2020/09/04	70	37.17	58	36.86	38.20	12	2,461	0.49%
2020/09/03	32	37.29	60	36.96	36.70	-28	2,313	-1.21%
2020/09/02	4	34.43	1	34.40	34.50	3	2,156	0.14%
2020/09/01	0	0.00	0.5	33.80	33.75	-0.5	2,205	-0.02%
2020/08/31	10	33.30	3	33.55	33.55	7	2,200	0.32%
2020/08/28	0	0.00	3	33.95	33.95	-3	2,203	-0.14%
2020/08/27	1	34.15	1	33.85	33.95	0	2,209	0.00%
2020/08/26	19	34.50	3	34.68	34.15	16	2,197	0.73%
2020/08/25	1	32.65	0	0.00	32.65	1	2,137	0.05%
2020/08/24	0	0.00	1	32.50	32.20	-1	2,112	-0.05%
2020/08/21	0	0.00	5	31.50	31.90	-5	2,100	-0.24%
2020/08/20	7	30.78	10	31.53	30.75	-3	2,085	-0.14%
2020/08/19	21	33.86	7	33.60	33.60	14	2,045	0.68%
2020/08/18	2	34.85	1	35.35	34.65	1	2,015	0.05%
2020/08/17	5.1	36.09	25	36.13	35.55	-19.9	2,002	-0.99%
2020/08/14	29	35.24	0	0.00	35.35	29	1,979	1.46%
2020/08/13	1	35.00	4	35.03	35.10	-3	1,969	-0.15%
2020/08/12	6	35.10	2	35.10	34.95	4	1,949	0.21%
2020/08/11	36	35.71	2	35.40	35.35	34	1,931	1.76%
2020/08/10	1	35.55	6	36.11	36.30	-5	1,848	-0.27%
2020/08/07	6	35.36	1	35.90	35.10	5	1,812	0.28%
2020/08/06	4	35.63	10	35.54	35.40	-6	1,796	-0.33%
2020/08/05	12	36.08	3	35.88	36.30	9	1,762	0.51%
2020/08/04	11	35.82	11	35.40	37.00	0	1,701	0.00%
2020/08/03	3	34.88	0	0.00	34.00	3	1,597	0.19%
2020/07/31	0	0.00	1	34.30	34.60	-1	1,590	-0.06%
2020/07/30	2	34.08	5	35.11	33.90	-3	1,576	-0.19%
2020/07/29	2	34.00	2	33.60	34.00	0	1,547	0.00%
2020/07/28	0	0.00	2	32.23	31.50	-2	1,521	-0.13%
2020/07/24	1	33.35	5	34.06	33.25	-4	1,501	-0.27%
2020/07/23	3	34.07	3	34.07	33.95	0	1,488	0.00%
2020/07/22	8	34.91	3	34.30	34.30	5	1,484	0.34%
2020/07/21	2	34.20	5	34.15	34.60	-3	1,462	-0.21%
2020/07/20	0	0.00	1	33.75	33.80	-1	1,447	-0.07%
2020/07/17	1	32.70	3	33.23	32.80	-2	1,438	-0.14%
2020/07/16	0	0.00	5	33.59	33.55	-5	1,437	-0.35%
2020/07/15	0	0.00	7	34.11	33.15	-7	1,429	-0.49%
2020/07/14	1	34.10	0	0.00	33.95	1	1,419	0.07%
2020/07/13	6	34.93	6	34.65	34.70	0	1,406	0.00%
2020/07/10	8	34.44	7	34.40	34.00	1	1,387	0.07%
2020/07/09	10	35.14	0	0.00	35.00	10	1,367	0.73%
2020/07/08	10	35.02	12	34.98	34.85	-2	1,329	-0.15%
2020/07/07	8	34.18	10	34.09	34.00	-2	1,278	-0.16%
2020/07/06	8	34.58	24	34.53	34.50	-16	1,242	-1.29%
2020/07/03	2	33.30	24	33.00	33.40	-22	1,167	-1.88%
2020/07/02	100	33.36	83	33.22	32.70	17	1,116	1.52%
2020/07/01	30	32.36	21.2	32.55	33.50	8.8	998	0.88%
2020/06/30	11	31.08	2	31.40	31.10	9	928	0.97%
2020/06/29	18	30.77	10.1	30.94	31.10	7.9	922	0.86%
2020/06/24	36	31.49	26	31.69	31.50	10	883	1.13%
2020/06/23	0	0.00	3	29.53	29.55	-3	777	-0.39%
2020/06/22	0	0.00	4	29.14	28.85	-4	769	-0.52%
2020/06/19	2	28.90	1	29.25	29.00	1	775	0.13%
2020/06/17	0	28.95	0	0.00	28.15	0	771	0.00%
2020/06/11	3	28.97	3	28.60	28.20	0	812	0.00%
2020/06/10	3	29.42	0	0.00	29.60	3	805	0.38%
2020/06/09	27	30.10	26	30.44	30.05	1	811	0.12%
2020/06/08	10	29.80	12	29.80	29.55	-2	780	-0.26%
2020/06/05	1	28.90	0	0.00	28.75	1	714	0.14%
2020/06/04	5	28.50	0	0.00	28.60	5	721	0.69%
2020/06/03	1	28.65	0	0.00	28.70	1	719	0.14%
2020/05/28	0	27.20	0	0.00	27.30	0	699	0.01%
2020/05/26	0	0.00	1	27.35	27.35	-1	710	-0.14%
2020/05/22	0	0.00	3	27.57	27.10	-3	708	-0.42%
2020/05/21	1	28.40	10	28.26	28.00	-9	706	-1.27%
2020/05/20	9	27.62	1	27.50	27.65	8	688	1.16%
2020/05/18	0	0.00	3	26.15	26.20	-3	685	-0.44%
2020/05/15	1	26.35	3	26.50	26.30	-2	686	-0.29%
2020/05/14	3	27.20	0	0.00	26.95	3	681	0.44%
2020/05/13	2	27.50	0	0.00	27.70	2	674	0.30%
2020/05/08	8	28.50	1	28.50	27.85	7	676	1.04%
2020/05/07	1	28.35	1	28.15	28.35	0	669	0.00%
2020/05/05	2	27.00	0	0.00	27.10	2	674	0.30%
2020/04/30	2	27.98	0	0.00	28.00	2	681	0.29%
2020/04/28	1	27.55	0	0.00	27.50	1	699	0.14%
2020/04/23	0	0.00	15	27.21	27.30	-15	739	-2.03%
2020/04/22	0	0.00	1	25.90	26.60	-1	740	-0.14%
2020/04/21	1	26.10	3	26.70	26.05	-2	744	-0.27%
2020/04/17	8	27.64	0	0.00	27.20	8	762	1.05%
2020/04/16	1	27.10	0	0.00	27.10	1	777	0.13%
2020/04/15	1	27.40	0	0.00	27.25	1	776	0.13%
2020/04/14	2	26.75	0	0.00	27.15	2	773	0.26%
2020/04/10	3	25.70	0	0.00	25.70	3	757	0.40%
2020/04/09	1	26.10	10	25.65	25.70	-9	770	-1.17%
2020/04/08	2	25.90	1	26.00	26.10	1	769	0.13%
2020/04/07	0	0.00	5	24.80	24.95	-5	763	-0.66%
2020/03/31	5	23.95	0	0.00	23.80	5	774	0.65%
2020/03/30	0	0.00	1	22.90	23.55	-1	770	-0.13%
2020/03/27	11	24.15	0	0.00	23.35	11	773	1.42%
2020/03/26	7	22.96	7	22.61	22.95	0	761	0.00%
2020/03/25	3	23.18	2	23.25	22.90	1	767	0.13%
2020/03/24	1	21.75	3	21.90	21.95	-2	768	-0.26%
2020/03/23	5	20.50	5	20.41	20.30	0	770	0.00%
2020/03/20	0	0.00	2	20.35	21.20	-2	781	-0.26%
2020/03/19	13	20.75	10	19.42	19.30	3	795	0.38%
2020/03/13	0	0.00	1	25.00	25.20	-1	1,043	-0.10%
2020/03/12	3	27.62	11	28.18	27.40	-8	1,052	-0.76%
2020/03/06	2	32.05	0	0.00	32.15	2	1,083	0.18%
2020/03/03	0	0.00	1	32.45	32.20	-1	1,109	-0.09%
2020/02/21	0	0.00	3	34.70	34.20	-3	1,105	-0.27%
2020/02/13	1	34.10	1	33.70	33.70	0	1,187	0.00%
2020/02/10	0	0.00	2	33.25	32.95	-2	1,241	-0.16%
2020/02/07	4	33.70	2	33.60	33.25	2	1,264	0.16%
2020/02/05	0	0.00	8	33.95	33.20	-8	1,292	-0.62%
2020/02/04	2	32.78	0	0.00	33.35	2	1,297	0.15%
2020/02/03	10	32.19	5	31.94	32.10	5	1,310	0.38%
2020/01/31	8	33.97	1	33.85	33.85	7	1,313	0.53%
2020/01/30	5	34.36	0	0.00	34.20	5	1,386	0.36%
2020/01/20	0	0.00	1	38.00	38.00	-1	1,441	-0.07%
2020/01/17	6	38.00	1	37.70	37.70	5	1,531	0.33%
2020/01/15	3	37.68	0	0.00	37.55	3	1,767	0.17%
2020/01/14	0	0.00	0	37.85	37.85	0	1,910	0.00%
2020/01/13	1	38.15	4	38.19	38.10	-3	1,991	-0.15%
2020/01/08	11	36.41	1	36.45	36.35	10	2,210	0.45%
2020/01/06	0	0.00	4	36.58	36.55	-4	2,281	-0.18%
2020/01/03	3	37.92	3	37.10	37.10	0	2,288	0.00%
2019/12/31	0.1	37.60	0	0.00	37.60	0.1	2,285	0.00%
2019/12/27	2	38.10	0	0.00	38.15	2	2,289	0.09%
2019/12/26	0	37.75	1	37.65	37.65	-1	2,280	-0.04%
2019/12/25	2	37.90	1	37.85	37.85	1	2,281	0.04%
2019/12/24	2	37.50	2	37.55	37.50	0	2,283	0.00%
2019/12/20	0	0.00	2	37.73	37.75	-2	2,309	-0.09%
2019/12/19	0	0.00	9	38.06	37.95	-9	2,300	-0.39%
2019/12/18	5	38.65	5	38.50	38.50	0	2,286	0.00%
2019/12/17	4	39.30	4	38.69	38.65	0	2,280	0.00%
2019/12/16	4	38.90	25	38.87	38.90	-21	2,263	-0.93%
2019/12/13	34	40.42	66	40.59	39.10	-32	2,239	-1.43%
2019/12/12	0	0.00	7	39.28	39.40	-7	1,992	-0.35%
2019/12/11	0	0.00	4	38.70	38.65	-4	1,949	-0.21%
2019/12/10	0	0.00	23	38.50	38.50	-23	1,953	-1.18%
2019/12/09	157	39.41	102	39.18	39.05	55	1,949	2.82%	大買/大賣/
2019/12/06	2	39.03	6	38.67	38.65	-4	1,922	-0.21%
2019/12/05	0	0.00	1	38.50	38.50	-1	1,909	-0.05%
2019/12/04	5	38.11	16	38.19	38.00	-11	1,906	-0.58%
2019/12/03	9	39.02	9	39.04	38.70	0	1,904	0.00%
2019/12/02	2	38.08	4	38.20	38.55	-2	1,860	-0.11%
2019/11/29	1	37.75	5	37.50	37.50	-4	1,842	-0.22%
2019/11/25	4	37.54	4	37.45	37.45	0	1,988	0.00%
2019/11/21	0	0.00	1	37.65	37.60	-1	1,988	-0.05%
2019/11/18	1	38.40	0	0.00	38.40	1	2,010	0.05%
2019/11/15	1	39.05	1	39.05	39.05	0	2,007	0.00%
2019/11/14	8	37.26	5	37.61	38.05	3	1,961	0.15%
2019/11/13	0	0.00	1	36.95	36.95	-1	1,950	-0.05%
2019/11/12	3	36.92	2	36.90	37.20	1	1,951	0.05%
2019/11/11	3	36.67	1	36.50	36.50	2	1,950	0.10%
2019/11/08	0	0.00	2	38.40	38.40	-2	1,910	-0.10%
2019/11/07	4	38.55	0	0.00	38.35	4	1,907	0.21%
2019/11/06	4	40.05	4	39.35	39.50	0	1,888	0.00%
2019/11/05	5	39.15	0	0.00	39.10	5	1,866	0.27%
2019/11/04	4	39.71	3	39.53	39.30	1	1,866	0.05%
2019/11/01	0	0.00	1	38.90	39.55	-1	1,848	-0.05%
2019/10/31	3	39.50	0	0.00	39.10	3	1,846	0.16%
2019/10/30	6	40.02	3	39.95	40.05	3	1,828	0.16%
2019/10/29	9	40.67	7	39.46	39.40	2	1,811	0.11%
2019/10/28	8	41.39	2	40.90	41.40	6	1,739	0.34%
2019/10/25	7	40.83	21	40.74	41.05	-14	1,654	-0.85%
2019/10/24	21	41.03	16	41.05	41.05	5	1,558	0.32%
2019/10/23	24	40.68	13	40.58	40.80	11	1,434	0.77%
2019/10/22	12	40.26	5	40.47	40.50	7	1,348	0.52%
2019/10/21	6	39.49	1	39.40	39.95	5	1,230	0.41%
2019/10/18	12	39.09	9	39.37	39.50	3	1,178	0.25%
2019/10/17	0	0.00	1	38.00	39.20	-1	1,020	-0.10%
2019/10/16	2	37.90	0	0.00	37.75	2	989	0.20%
2019/10/15	2	37.70	2	37.35	37.30	0	961	0.00%
2019/10/14	9	37.01	4	36.70	37.60	5	964	0.52%
2019/10/09	3	35.23	0	0.00	35.05	3	903	0.33%
2019/10/08	5	35.78	4	35.79	35.60	1	891	0.11%
2019/10/07	3	37.00	0	0.00	36.50	3	880	0.34%
2019/10/04	2	36.15	0	0.00	36.35	2	892	0.22%
2019/09/25	1	38.50	5	38.60	38.45	-4	935	-0.43%
2019/09/24	5	37.90	0	0.00	37.90	5	926	0.54%
2019/09/16	2	38.95	0	0.00	38.00	2	940	0.21%
2019/09/11	1	37.80	0	0.00	37.55	1	960	0.10%
2019/09/09	3	38.57	0	0.00	38.40	3	985	0.30%
2019/09/06	1	38.95	1	39.20	38.95	0	982	0.00%
2019/09/03	0	0.00	2	39.30	39.20	-2	984	-0.20%
2019/09/02	2	39.75	6	39.48	39.55	-4	980	-0.41%
2019/08/30	13	40.17	11	40.05	39.85	2	977	0.20%
2019/08/29	3	40.58	14	40.36	40.70	-11	943	-1.17%
2019/08/28	12	40.36	4	40.49	40.50	8	926	0.86%
2019/08/27	4	39.50	1	39.80	39.55	3	941	0.32%
2019/08/22	0	0.00	26	39.47	39.20	-26	1,006	-2.58%
2019/08/20	1	38.80	0	0.00	38.70	1	991	0.10%
2019/08/19	4	39.15	2	39.05	38.70	2	990	0.20%
2019/08/16	9	38.10	1	37.95	38.25	8	988	0.81%
2019/08/15	2	36.70	0	0.00	37.40	2	986	0.20%
2019/08/14	12	37.21	0	0.00	37.20	12	1,002	1.20%
2019/08/07	0	0.00	5	37.20	36.85	-5	1,070	-0.47%
2019/08/06	4	36.11	0	0.00	36.85	4	1,096	0.36%
2019/08/01	1	40.00	0	0.00	39.70	1	1,139	0.09%
2019/07/31	1	39.30	0	0.00	39.90	1	1,151	0.09%
2019/07/30	1	39.60	2	39.43	39.40	-1	1,163	-0.09%
2019/07/29	3	40.18	0	0.00	40.25	3	1,176	0.25%
2019/07/25	1	40.95	0	0.00	40.80	1	1,190	0.08%
2019/07/23	1	40.50	0	0.00	40.30	1	1,199	0.08%
2019/07/22	4	39.69	5	39.91	40.70	-1	1,268	-0.08%
2019/07/19	12	40.03	2	39.50	39.40	10	1,416	0.71%
2019/07/18	0	0.00	3	40.33	39.80	-3	1,431	-0.21%
2019/07/16	1	38.80	2	38.80	39.30	-1	1,431	-0.07%
2019/07/15	0	0.00	1	38.35	38.50	-1	1,438	-0.07%
2019/07/09	1	39.70	2	39.10	39.10	-1	1,678	-0.06%
2019/07/08	0	0.00	4	39.91	39.90	-4	1,721	-0.23%
2019/07/02	1	39.40	0	0.00	39.35	1	1,813	0.06%
2019/07/01	0	0.00	1	39.10	39.05	-1	1,891	-0.05%
2019/06/26	1	37.90	1	37.90	37.85	0	1,982	0.00%
2019/06/21	1	39.15	0	0.00	39.00	1	2,060	0.05%
2019/06/19	2	39.08	1	39.45	39.40	1	2,146	0.05%
2019/06/18	3	39.25	0	0.00	38.80	3	2,174	0.14%
2019/06/11	0	0.00	2	38.35	38.15	-2	2,506	-0.08%
2019/06/10	2	38.15	0	0.00	38.30	2	2,500	0.08%
2019/06/06	0	0.00	2	37.60	37.65	-2	2,505	-0.08%
2019/06/05	3	38.53	0	0.00	38.15	3	2,499	0.12%
2019/06/04	1	38.60	0	0.00	37.65	1	2,471	0.04%
2019/06/03	27	38.83	24	38.58	38.50	3	2,463	0.12%
2019/05/31	2	38.83	3	38.72	40.15	-1	2,416	-0.04%
2019/05/27	0	0.00	1	36.40	36.40	-1	2,417	-0.04%
2019/05/24	2	36.70	0	0.00	36.20	2	2,433	0.08%
2019/05/22	2	38.00	2	37.85	37.50	0	2,466	0.00%
2019/05/21	1	37.40	0	0.00	37.50	1	2,471	0.04%
2019/05/17	3	38.50	3	39.10	38.35	0	2,477	0.00%
2019/05/16	3	39.38	0	0.00	39.25	3	2,487	0.12%
2019/05/13	1	39.10	1	40.75	39.50	0	2,535	0.00%
2019/05/10	3	40.83	3	41.47	41.50	0	2,505	0.00%
2019/05/09	1	42.00	1	43.50	41.50	0	2,479	0.00%
2019/04/30	1	44.50	0	0.00	46.00	1	2,385	0.04%
2019/04/29	1	45.50	2	44.83	45.00	-1	2,367	-0.04%
2019/04/26	12	46.05	10	46.71	46.00	2	2,341	0.09%
2019/04/25	10	48.85	7	48.94	49.05	3	2,243	0.13%
2019/04/24	0	0.00	2	47.38	47.45	-2	2,064	-0.10%
2019/04/22	2	47.10	0	0.00	47.00	2	2,035	0.10%
2019/04/19	0	0.00	7	46.35	46.70	-7	2,012	-0.35%
2019/04/18	6	46.98	5	45.72	45.50	1	1,996	0.05%
2019/04/17	6	48.22	4	48.36	47.30	2	1,952	0.10%
2019/04/16	0	0.00	4	47.18	47.80	-4	1,801	-0.22%
2019/04/15	11	45.47	1	45.65	45.65	10	1,755	0.57%
2019/04/12	12	46.36	1	46.70	45.85	11	1,733	0.63%
2019/04/11	4	47.58	3	48.05	46.90	1	1,685	0.06%
2019/04/10	1	47.60	1	48.00	47.90	0	1,651	0.00%
2019/04/09	1	47.50	5	47.97	47.15	-4	1,591	-0.25%
2019/04/08	2	47.03	2	46.90	47.00	0	1,563	0.00%
2019/04/03	6	47.85	1	47.50	47.05	5	1,534	0.33%
2019/04/02	0	0.00	5	45.95	46.00	-5	1,449	-0.34%
2019/04/01	5	44.55	0	0.00	44.80	5	1,403	0.36%
2019/03/28	1	45.00	0	0.00	44.70	1	1,351	0.07%
2019/03/27	1	46.80	1	46.10	46.15	0	1,328	0.00%
2019/03/26	1	47.00	7	46.96	46.95	-6	1,324	-0.45%
2019/03/25	2	47.35	1	47.25	47.90	1	1,309	0.08%
2019/03/22	0	0.00	4	48.44	48.70	-4	1,272	-0.31%
2019/03/21	2	47.93	2	48.35	48.00	0	1,218	0.00%
2019/03/20	6	48.51	4.1	48.73	48.30	1.9	1,163	0.16%
2019/03/19	13	45.46	5	44.63	46.35	8	1,030	0.78%
2019/03/18	2.1	44.00	23	44.47	44.10	-20.9	896	-2.33%
2019/03/14	2	40.95	0	0.00	40.80	2	806	0.25%
2019/03/12	2	40.68	1	40.50	40.40	1	843	0.12%
2019/03/11	1	40.35	0	0.00	40.10	1	867	0.12%
2019/03/07	0	0.00	7	40.24	39.55	-7	907	-0.77%
2019/03/06	1	40.80	0	0.00	40.55	1	941	0.11%
2019/03/05	0	0.00	5	40.81	40.60	-5	967	-0.52%
2019/03/04	2	40.65	2	40.55	40.55	0	968	0.00%
2019/02/27	1	41.25	0	0.00	41.30	1	960	0.10%
2019/02/26	1	42.00	18	42.18	41.90	-17	957	-1.78%
2019/02/25	5	41.04	2	41.13	41.35	3	953	0.31%
2019/02/22	6	41.43	2	41.50	41.45	4	989	0.40%
2019/02/20	4	40.16	1	40.20	40.00	3	948	0.32%
2019/02/19	3	39.95	2	39.98	40.20	1	941	0.11%
2019/02/18	4	40.55	0	0.00	40.15	4	935	0.43%
2019/02/15	19	40.03	2	41.28	39.70	17	921	1.85%
2019/02/14	2	40.55	3	40.63	40.85	-1	898	-0.11%
2019/02/13	4	39.56	6	40.69	42.00	-2	858	-0.23%
2019/02/12	0	0.00	2	38.40	38.30	-2	786	-0.25%
2019/01/25	0.3	37.25	0	0.00	37.30	0.3	898	0.03%
2019/01/17	0	0.00	12	37.48	37.50	-12	1,114	-1.08%
2019/01/16	1	37.90	0	0.00	37.85	1	1,174	0.09%
2019/01/11	0	0.00	3	37.73	38.40	-3	1,280	-0.23%
2019/01/09	1	36.65	0	0.00	36.60	1	1,396	0.07%
2019/01/08	0	0.00	1	36.40	36.50	-1	1,406	-0.07%
2019/01/04	0	0.00	1	36.25	36.50	-1	1,422	-0.07%
2019/01/03	0	0.00	1	37.40	37.00	-1	1,439	-0.07%
2018/12/27	0	0.00	1	37.20	36.80	-1	1,440	-0.07%
2018/12/26	0	0.00	1	36.85	36.75	-1	1,438	-0.07%
2018/12/24	1	37.80	0	0.00	37.60	1	1,453	0.07%
2018/12/20	3	38.37	0	0.00	37.35	3	1,464	0.20%
2018/12/19	2	38.55	1	38.80	38.80	1	1,456	0.07%
2018/12/18	0	0.00	1	38.50	37.85	-1	1,441	-0.07%
2018/12/17	1	36.70	1	38.90	38.90	0	1,434	0.00%
2018/12/14	1	36.65	8	36.80	36.95	-7	1,430	-0.49%
2018/12/12	2	37.50	4	37.59	37.60	-2	1,430	-0.14%
2018/12/10	1	36.45	0	0.00	36.50	1	1,447	0.07%
2018/12/07	0	0.00	1	36.85	36.80	-1	1,446	-0.07%
2018/12/06	3	36.72	1	38.50	36.25	2	1,445	0.14%
2018/12/05	1	39.40	1	39.45	39.15	0	1,419	0.00%
2018/12/04	1	41.45	11	41.07	40.60	-10	1,419	-0.70%
2018/12/03	8	39.88	3	39.75	39.90	5	1,402	0.36%
2018/11/30	2	39.30	3	38.92	39.35	-1	1,380	-0.07%
2018/11/29	3	39.95	5	40.20	39.20	-2	1,365	-0.15%
2018/11/28	0	0.00	4	39.34	38.95	-4	1,318	-0.30%
2018/11/27	3	37.17	0	0.00	37.25	3	1,289	0.23%
2018/11/26	0	0.00	2	37.80	37.75	-2	1,294	-0.15%
2018/11/22	5	38.48	2	39.20	38.40	3	1,290	0.23%
2018/11/21	1	34.50	27	36.89	38.80	-26	1,246	-2.09%
2018/11/19	0	0.00	2	36.08	36.10	-2	1,187	-0.17%
2018/11/16	1	36.10	0	0.00	35.80	1	1,188	0.08%
2018/11/15	3	35.98	0	0.00	36.15	3	1,192	0.25%
2018/11/13	1	36.10	2	35.83	36.50	-1	1,183	-0.08%
2018/11/12	1	36.30	7	36.36	36.40	-6	1,186	-0.51%
2018/11/09	2	36.75	10	37.30	36.95	-8	1,192	-0.67%
2018/11/08	8	37.78	6	37.20	37.20	2	1,202	0.17%
2018/11/07	2	37.38	1	37.80	37.65	1	1,203	0.08%
2018/11/06	3	37.80	1	37.30	37.05	2	1,222	0.16%
2018/11/05	11	39.04	0	0.00	38.80	11	1,212	0.91%
2018/11/02	37	40.36	7	40.41	40.10	30	1,212	2.47%
2018/11/01	5	38.93	2	38.75	39.00	3	1,143	0.26%
2018/10/31	2	36.50	20	37.81	38.05	-18	1,127	-1.60%
2018/10/30	7	35.56	0	0.00	35.90	7	1,124	0.62%
2018/10/29	0	0.00	3	35.80	35.70	-3	1,124	-0.27%
2018/10/26	10	38.60	2	37.30	37.05	8	1,136	0.70%
2018/10/25	9	37.76	8	38.44	38.20	1	1,105	0.09%
2018/10/24	2	39.85	11	39.53	40.00	-9	1,057	-0.85%
2018/10/23	10	38.92	0	0.00	38.25	10	995	1.00%
2018/10/22	4	36.00	7	37.90	39.00	-3	944	-0.32%
2018/10/19	1	36.30	5	36.40	36.55	-4	906	-0.44%
2018/10/18	19	37.55	4	37.84	37.75	15	885	1.69%
2018/10/17	4	37.03	8	36.73	36.40	-4	836	-0.48%