家登 (3680)-新光券商分點個股進出

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

家登

(3680)

可現股當沖

股價
410.0
漲跌
▲5.5
漲幅
+1.36%
成交量
1,513張
產業
上櫃半導體類股
570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

家登 (3680)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	30.1	411.24	13.2	405.61	410.00	16.9	2,076	0.81%
2024/04/22	67.2	411.70	15.7	409.50	404.50	51.5	2,062	2.49%
2024/04/19	66.4	426.37	18	434.12	419.50	48.5	2,040	2.38%
2024/04/18	29.3	467.57	13.2	469.44	464.00	16.1	1,983	0.81%
2024/04/17	27.4	481.03	24.8	484.29	482.00	2.5	1,961	0.13%
2024/04/16	7.5	454.77	6.8	455.71	459.50	0.7	1,946	0.04%
2024/04/15	6.3	471.75	6.9	474.83	469.50	-0.6	1,935	-0.03%
2024/04/12	40.8	481.00	39.1	481.88	479.00	1.7	1,918	0.09%
2024/04/11	10.3	463.43	19.7	460.36	470.50	-9.5	1,866	-0.51%
2024/04/10	18.7	451.64	15.8	452.74	451.00	2.9	1,855	0.16%
2024/04/09	31.6	477.11	25.6	477.87	468.00	6	1,821	0.33%
2024/04/08	12.5	471.60	24.9	469.59	469.00	-12.5	1,789	-0.70%
2024/04/03	9.2	473.83	10.3	473.35	474.00	-1.1	1,778	-0.06%
2024/04/02	37.2	468.33	44	469.46	475.50	-6.8	1,758	-0.39%
2024/04/01	28.8	451.43	28.6	450.49	458.00	0.1	1,685	0.01%
2024/03/29	43.9	442.87	40.6	444.30	434.00	3.3	1,648	0.20%
2024/03/28	14.5	436.47	16.9	438.75	432.50	-2.3	1,602	-0.14%
2024/03/27	1.5	425.80	1.1	425.35	426.00	0.3	1,587	0.02%
2024/03/26	10.9	430.67	7	428.36	423.00	3.9	1,590	0.24%
2024/03/25	10.1	430.61	12.4	432.89	430.50	-2.3	1,585	-0.15%
2024/03/22	8	418.84	3.1	419.92	417.50	4.9	1,576	0.31%
2024/03/21	13.6	429.24	4.1	427.90	425.00	9.5	1,585	0.60%
2024/03/20	18.5	433.99	4.1	434.63	427.00	14.4	1,593	0.90%
2024/03/19	15.4	446.09	38.7	448.07	444.00	-23.3	1,595	-1.46%
2024/03/18	12.7	413.49	11.1	418.99	425.00	1.7	1,547	0.11%
2024/03/15	9.8	417.88	4.2	417.15	409.00	5.6	1,557	0.36%
2024/03/14	10.3	410.67	15.5	411.32	414.00	-5.1	1,559	-0.33%
2024/03/13	9.8	409.70	5.4	406.21	404.00	4.4	1,599	0.28%
2024/03/12	5.9	418.90	3	417.33	416.50	2.9	1,610	0.18%
2024/03/11	7.7	419.76	3.1	420.82	417.50	4.6	1,647	0.28%
2024/03/08	22.5	433.78	20.4	428.77	423.00	2.2	1,668	0.13%
2024/03/07	25.1	456.23	19.7	452.04	444.00	5.5	1,690	0.32%
2024/03/06	6.1	450.84	6.4	452.52	454.00	-0.3	1,676	-0.02%
2024/03/05	16.7	452.92	3.5	452.59	452.50	13.1	1,698	0.77%
2024/03/04	16.7	464.29	17.9	464.52	457.00	-1.2	1,726	-0.07%
2024/03/01	18.9	453.98	14.7	454.20	451.50	4.2	1,699	0.25%
2024/02/29	7.3	445.45	13.1	447.09	450.00	-5.8	1,683	-0.34%
2024/02/27	25.1	444.55	157.4	442.89	448.50	-132.2	1,692	-7.81%	大賣/鉅額交易
2024/02/26	42.1	463.68	34.1	462.37	459.00	8	1,715	0.47%
2024/02/23	48.3	456.96	85.1	460.83	470.00	-36.8	1,687	-2.18%
2024/02/22	29.9	427.77	27.1	429.23	429.00	2.8	1,588	0.18%
2024/02/21	17.2	417.43	10.4	422.30	421.00	6.8	1,567	0.43%
2024/02/20	18.4	427.19	12.3	422.25	420.00	6.2	1,569	0.39%
2024/02/19	12.5	430.55	8.1	431.43	427.00	4.4	1,553	0.28%
2024/02/16	31	441.74	26.8	436.47	433.00	4.2	1,560	0.27%
2024/02/15	30.3	437.61	39.5	438.86	446.00	-9.2	1,551	-0.59%
2024/02/05	18.8	412.20	27.3	411.13	411.00	-8.5	1,554	-0.55%
2024/02/02	14.6	406.04	12.2	406.27	405.00	2.4	1,543	0.16%
2024/02/01	16.3	405.23	66.6	406.52	405.00	-50.3	1,568	-3.21%
2024/01/31	14.1	404.68	27.5	406.54	402.00	-13.4	1,566	-0.85%
2024/01/30	10.1	395.51	16.7	398.63	402.00	-6.6	1,565	-0.42%
2024/01/29	9.6	390.88	12.6	395.05	395.50	-3	1,569	-0.19%
2024/01/26	10.7	389.26	19.3	387.29	386.50	-8.6	1,577	-0.55%
2024/01/25	15.5	398.52	25.8	398.05	392.50	-10.4	1,606	-0.64%
2024/01/24	11.2	400.10	15.4	399.74	399.00	-4.2	1,573	-0.26%
2024/01/23	166.7	403.03	77	399.41	398.00	89.7	1,566	5.72%	大買/
2024/01/22	95.4	386.39	110.7	385.79	387.00	-15.3	1,482	-1.04%	大賣/
2024/01/19	29.1	373.16	113.7	376.09	377.50	-84.6	1,455	-5.82%	大賣/
2024/01/18	19.6	362.75	26.1	366.57	360.50	-6.5	1,431	-0.45%
2024/01/17	14.1	367.62	16.2	369.14	368.50	-2.1	1,445	-0.15%
2024/01/16	7.2	363.38	7.1	366.35	366.50	0	1,443	0.00%
2024/01/15	26.2	363.26	3	363.33	363.00	23.2	1,453	1.59%
2024/01/12	7.2	363.92	3.4	360.54	360.00	3.8	1,493	0.26%
2024/01/11	11.6	364.41	19.4	366.65	368.00	-7.9	1,502	-0.52%
2024/01/10	19.7	354.14	39.2	356.24	357.00	-19.5	1,511	-1.29%
2024/01/09	10.2	364.68	12	363.92	363.00	-1.8	1,514	-0.12%
2024/01/08	8.6	357.94	6.1	360.27	358.50	2.5	1,530	0.16%
2024/01/05	4.6	357.40	2.3	359.45	355.00	2.3	1,554	0.15%
2024/01/04	26.2	358.74	13	358.04	357.50	13.2	1,604	0.82%
2024/01/03	4	364.79	4.5	364.02	363.00	-0.5	1,654	-0.03%
2024/01/02	15.4	369.87	9	367.11	366.50	6.4	1,751	0.36%
2023/12/29	1.1	369.10	5	370.70	370.50	-3.9	1,805	-0.22%
2023/12/28	1.2	370.26	12.2	370.02	368.00	-11	1,811	-0.61%
2023/12/27	8.1	371.56	8.7	372.01	371.00	-0.6	1,833	-0.03%
2023/12/26	5.4	370.78	12.6	368.82	367.50	-7.2	1,864	-0.39%
2023/12/25	12.5	372.52	5.4	372.16	369.50	7.1	1,871	0.38%
2023/12/22	4.9	373.32	44.4	375.18	374.50	-39.5	1,875	-2.11%
2023/12/21	3.5	370.63	3.4	369.51	371.50	0.1	1,894	0.01%
2023/12/20	5.8	372.32	14.3	372.24	373.50	-8.6	1,906	-0.45%
2023/12/19	13.8	370.30	7.5	372.43	374.00	6.3	1,915	0.33%
2023/12/18	16.1	367.65	10.3	370.91	374.00	5.8	1,919	0.30%
2023/12/15	23.6	364.91	4.1	362.42	362.00	19.6	1,904	1.03%
2023/12/14	20.5	370.74	17.3	371.49	368.00	3.2	1,895	0.17%
2023/12/13	6.8	368.91	9.2	369.05	367.00	-2.3	1,893	-0.12%
2023/12/12	58.2	368.44	17.2	369.65	367.50	41	1,910	2.14%
2023/12/11	68.8	373.18	13.2	373.50	374.50	55.6	1,895	2.93%
2023/12/08	23.5	368.97	82.5	365.89	372.50	-59	1,899	-3.11%
2023/12/07	14.9	370.47	12.5	369.16	369.00	2.4	1,869	0.13%
2023/12/06	22.9	374.45	112.4	380.28	377.50	-89.5	1,845	-4.85%	大賣/
2023/12/05	16.1	369.88	10.2	372.28	372.00	6	1,839	0.32%
2023/12/04	124.2	386.22	16.7	379.43	377.00	107.5	1,877	5.73%	大買/鉅額交易
2023/12/01	7.4	386.41	110.7	386.35	389.00	-103.3	1,828	-5.65%	大賣/鉅額交易
2023/11/30	21.8	385.19	11.1	383.64	382.00	10.7	1,823	0.59%
2023/11/29	31.5	386.96	68.3	388.93	389.50	-36.8	1,807	-2.04%
2023/11/28	11	379.81	7.1	379.39	380.00	3.9	1,776	0.22%
2023/11/27	31.7	376.85	4.4	377.51	375.00	27.4	1,796	1.52%
2023/11/24	38.8	386.99	15	383.37	383.00	23.8	1,797	1.32%
2023/11/23	39.4	390.24	29.1	390.28	388.00	10.3	1,790	0.57%
2023/11/22	24	381.37	12.1	380.75	381.00	12	1,739	0.69%
2023/11/21	24.1	381.56	13.1	379.93	376.50	11	1,754	0.62%
2023/11/20	9.1	377.72	6	376.50	376.00	3.1	1,802	0.17%
2023/11/17	54.1	380.30	16.2	380.18	381.50	37.8	1,915	1.97%
2023/11/16	2.1	371.33	3.6	373.44	374.00	-1.5	1,938	-0.08%
2023/11/15	50.2	381.38	11.1	376.26	372.00	39	1,981	1.97%
2023/11/14	9.3	374.98	13.1	375.30	374.50	-3.8	2,031	-0.19%
2023/11/13	29.3	377.29	36.2	378.32	375.00	-6.9	2,025	-0.34%
2023/11/10	7.6	364.05	15.3	364.11	363.50	-7.7	1,973	-0.39%
2023/11/09	24.3	359.04	12	358.54	360.00	12.3	1,967	0.63%
2023/11/08	12.4	371.47	9.2	367.62	366.00	3.2	1,939	0.17%
2023/11/07	10.3	371.41	43.2	371.58	374.00	-32.9	1,921	-1.71%
2023/11/06	22.5	371.90	17.2	373.19	366.00	5.3	1,931	0.28%
2023/11/03	17.2	371.29	22	374.11	373.50	-4.8	1,932	-0.25%
2023/11/02	8.1	358.15	64.4	360.49	367.50	-56.3	1,950	-2.89%
2023/11/01	27.2	341.23	6	339.67	340.00	21.2	1,918	1.10%
2023/10/31	6.6	349.10	8	340.44	336.00	-1.4	1,939	-0.07%
2023/10/30	4	353.25	6	354.50	355.00	-2	1,935	-0.10%
2023/10/27	20.4	356.23	5	350.50	350.00	15.4	1,939	0.79%
2023/10/26	35.7	362.49	8.2	360.00	356.00	27.5	1,952	1.41%
2023/10/25	38.2	379.80	12	378.92	378.50	26.2	1,940	1.35%
2023/10/24	4.1	368.97	7	371.79	374.00	-2.9	1,921	-0.15%
2023/10/23	12.1	373.27	7.2	374.16	365.00	4.9	1,928	0.26%
2023/10/20	29.8	367.31	32.1	372.35	378.00	-2.3	1,930	-0.12%
2023/10/19	27.4	367.03	17.1	368.34	367.50	10.3	1,929	0.53%
2023/10/18	24.6	369.99	37.2	371.88	368.50	-12.5	1,946	-0.64%
2023/10/17	6.4	381.31	10.1	383.56	383.00	-3.7	1,939	-0.19%
2023/10/16	11.3	381.16	28	377.91	376.00	-16.7	1,938	-0.86%
2023/10/13	13.4	387.71	10.2	389.88	388.50	3.2	1,938	0.17%
2023/10/12	16.3	380.67	94.3	384.73	387.00	-78.1	1,942	-4.02%
2023/10/11	18.1	384.39	26.5	386.43	382.00	-8.4	1,931	-0.44%
2023/10/06	64.4	379.32	44.7	383.25	380.50	19.6	1,902	1.03%
2023/10/05	99.3	370.06	31.6	369.67	368.50	67.7	1,827	3.70%
2023/10/04	3.2	354.95	2	353.75	357.00	1.1	1,789	0.06%
2023/10/03	8.3	356.28	6.2	358.00	356.50	2	1,805	0.11%
2023/10/02	9.6	355.40	26.4	355.23	357.50	-16.9	1,804	-0.93%
2023/09/28	12.4	345.26	7	345.57	344.00	5.4	1,782	0.30%
2023/09/27	8.1	340.07	8	340.13	341.00	0.1	1,785	0.01%
2023/09/26	27.2	344.04	22.3	344.02	342.00	4.9	1,822	0.27%
2023/09/25	9	333.40	14.1	336.94	338.00	-5	1,817	-0.28%
2023/09/22	16.7	319.15	8	322.38	326.50	8.7	1,819	0.48%
2023/09/21	11.8	328.75	4.1	325.89	325.50	7.7	1,820	0.42%
2023/09/20	4.6	334.95	9.1	335.23	335.00	-4.5	1,838	-0.24%
2023/09/19	6.3	334.31	3	336.00	332.50	3.3	1,891	0.17%
2023/09/18	8.2	332.08	5	331.10	330.50	3.2	1,933	0.17%
2023/09/15	18.2	339.50	11.1	337.71	335.00	7.2	1,948	0.37%
2023/09/14	7.1	341.86	24.8	343.83	343.50	-17.7	1,955	-0.91%
2023/09/13	34.3	336.19	20.1	334.53	336.00	14.2	1,974	0.72%
2023/09/12	14.2	324.71	8.2	323.35	322.00	6.1	1,977	0.31%
2023/09/11	10.2	336.24	13.1	335.99	332.50	-2.9	2,002	-0.14%
2023/09/08	28.7	344.50	21	342.33	335.50	7.7	2,020	0.38%
2023/09/07	48.1	347.18	37.9	349.03	350.00	10.2	2,044	0.50%
2023/09/06	5.1	330.52	6	331.17	332.00	-0.9	2,077	-0.04%
2023/09/05	16.1	331.12	5	330.90	330.00	11.1	2,142	0.52%
2023/09/04	19.7	333.72	13	334.54	333.00	6.7	2,165	0.31%
2023/09/01	9.3	344.90	13.1	347.13	341.50	-3.7	2,171	-0.17%
2023/08/31	28.5	348.14	32.2	346.85	345.00	-3.7	2,178	-0.17%
2023/08/30	8.1	357.31	6.1	358.10	358.00	2	2,179	0.09%
2023/08/29	14.1	359.12	8.2	357.05	354.50	5.9	2,202	0.27%
2023/08/28	5.1	358.03	12.2	357.52	360.50	-7.1	2,194	-0.32%
2023/08/25	20.7	355.35	23.2	356.43	355.00	-2.5	2,202	-0.12%
2023/08/24	57	368.80	49.5	367.98	361.50	7.5	2,197	0.34%
2023/08/23	147.3	371.00	298.9	370.19	376.50	-151.5	2,163	-7.01%	大買/大賣/鉅額交易
2023/08/22	61.2	365.62	57.8	361.94	367.00	3.4	2,125	0.16%
2023/08/21	207	353.80	17.1	352.69	362.00	189.9	2,154	8.81%	大買/鉅額交易
2023/08/18	61.1	341.80	70.1	344.12	351.00	-9	2,124	-0.42%
2023/08/17	4.1	318.89	3.1	323.96	327.50	1	2,061	0.05%
2023/08/16	28.3	319.91	29.1	316.23	316.00	-0.7	2,082	-0.04%
2023/08/15	5.2	311.74	5.2	313.21	313.00	-0.1	2,121	0.00%
2023/08/14	8.1	309.22	6	310.58	309.50	2.1	2,171	0.10%
2023/08/11	3	314.50	8	313.69	312.50	-5	2,283	-0.22%
2023/08/10	33	316.07	39.1	318.32	310.50	-6.1	2,287	-0.26%
2023/08/09	48.5	321.02	11	323.68	319.00	37.5	2,260	1.66%
2023/08/08	49.7	326.54	31	327.24	326.00	18.7	2,262	0.83%
2023/08/07	6.8	339.47	4	340.63	341.00	2.8	2,236	0.13%
2023/08/04	12.2	334.29	13	337.50	337.00	-0.8	2,258	-0.04%
2023/08/02	33.1	348.45	7.3	345.48	339.50	25.9	2,241	1.16%
2023/08/01	8.5	359.46	6.6	358.14	358.00	2	2,228	0.09%
2023/07/31	17.1	359.29	15.6	361.93	362.50	1.5	2,231	0.07%
2023/07/28	12.1	352.22	12	353.08	353.50	0.1	2,213	0.00%
2023/07/27	10.2	350.48	10	350.05	348.50	0.2	2,198	0.01%
2023/07/26	46.3	351.23	8	350.13	349.00	38.3	2,203	1.74%
2023/07/25	11.2	365.77	6	366.17	362.00	5.2	2,204	0.24%
2023/07/24	12.3	359.75	11.1	359.69	359.50	1.2	2,207	0.06%
2023/07/21	23.5	369.25	13.3	368.93	369.50	10.2	2,195	0.46%
2023/07/20	18.7	383.55	18	386.05	383.00	0.7	2,192	0.03%
2023/07/19	28.3	388.88	11	387.64	385.00	17.3	2,184	0.79%
2023/07/18	16.2	395.85	19.1	396.63	399.00	-2.9	2,234	-0.13%
2023/07/17	11.4	397.30	11.2	399.34	398.00	0.1	2,230	0.01%
2023/07/14	29.3	392.75	24.2	391.20	393.00	5.1	2,217	0.23%
2023/07/13	13.4	381.71	8.7	379.07	375.50	4.7	2,215	0.21%
2023/07/12	6.7	387.23	35	390.85	385.00	-28.3	2,241	-1.26%
2023/07/11	5.3	396.25	3	398.00	396.50	2.3	2,287	0.10%
2023/07/10	7.1	403.71	36	408.96	400.00	-28.9	2,297	-1.26%
2023/07/07	6.2	397.28	4	400.24	399.00	2.2	2,343	0.09%
2023/07/06	6.2	407.60	59	408.91	405.00	-52.8	2,397	-2.20%
2023/07/05	6.3	413.22	8	413.19	413.50	-1.7	2,442	-0.07%
2023/07/04	19.6	417.68	77	422.50	415.50	-57.4	2,445	-2.35%
2023/07/03	35.2	434.28	19.1	433.98	432.50	16.2	2,433	0.66%
2023/06/30	35	427.61	17.2	425.55	428.50	17.8	2,455	0.72%
2023/06/29	8.4	418.14	15	419.40	418.00	-6.6	2,467	-0.27%
2023/06/28	26.2	420.88	21	419.86	417.00	5.2	2,481	0.21%
2023/06/27	106.3	430.82	44	429.60	416.50	62.2	2,485	2.50%	大買/
2023/06/26	35.1	426.96	26	428.00	424.50	9.1	2,490	0.37%
2023/06/21	18	423.53	24.1	421.37	427.00	-6.1	2,464	-0.25%
2023/06/20	40	413.01	88.3	410.31	417.00	-48.3	2,474	-1.95%
2023/06/19	87.1	409.41	24.2	409.88	407.00	62.9	2,477	2.54%
2023/06/16	64.2	400.83	18.1	401.99	400.50	46.2	2,480	1.86%
2023/06/15	20.1	401.99	98.2	401.40	406.00	-78	2,542	-3.07%
2023/06/14	29.1	392.78	55.6	388.12	387.00	-26.4	2,577	-1.02%
2023/06/13	41	407.30	47.2	403.88	396.00	-6.2	2,585	-0.24%
2023/06/12	160.1	391.46	87.1	392.05	399.50	73	2,588	2.82%	大買/
2023/06/09	83.8	375.02	76	376.42	377.50	7.8	2,532	0.31%
2023/06/08	18.3	363.16	24.6	362.85	362.00	-6.3	2,484	-0.25%
2023/06/07	24.1	353.97	18	353.86	356.50	6.1	2,463	0.25%
2023/06/06	12.3	350.80	24	351.08	348.50	-11.7	2,460	-0.47%
2023/06/05	11.3	353.74	32	352.50	353.50	-20.7	2,454	-0.84%
2023/06/02	17.7	361.04	7	361.43	356.50	10.7	2,473	0.43%
2023/06/01	11	363.82	12.2	363.13	363.50	-1.2	2,536	-0.05%
2023/05/31	6.3	363.16	6.1	362.09	361.50	0.3	2,569	0.01%
2023/05/30	19.2	364.94	28	364.05	366.50	-8.8	2,555	-0.34%
2023/05/29	27.6	375.50	25.1	375.27	370.00	2.5	2,539	0.10%
2023/05/26	57.2	383.13	69.4	378.74	375.00	-12.3	2,523	-0.49%
2023/05/25	81.2	377.44	51.5	379.55	380.50	29.7	2,446	1.21%
2023/05/24	21	371.31	15	370.50	369.00	6	2,388	0.25%
2023/05/23	8	367.94	5	369.80	370.50	3	2,381	0.13%
2023/05/22	27.2	375.87	14.1	371.18	367.50	13.1	2,409	0.54%
2023/05/19	38.1	375.93	46.1	375.18	372.00	-8	2,430	-0.33%
2023/05/18	41.1	373.69	59.6	372.46	370.50	-18.5	2,412	-0.77%
2023/05/17	78.1	360.70	139	359.64	373.50	-60.9	2,371	-2.57%	大賣/
2023/05/16	10.2	340.88	21.4	338.73	340.50	-11.2	2,262	-0.50%
2023/05/15	29.2	334.47	5.1	335.20	330.50	24.1	2,261	1.07%
2023/05/12	37	335.97	16	338.00	337.00	21	2,317	0.91%
2023/05/11	14.1	342.06	17.3	342.36	341.00	-3.2	2,412	-0.13%
2023/05/10	15	337.44	67	335.49	343.00	-52	2,430	-2.14%
2023/05/09	21	337.38	8	337.88	333.50	13	2,441	0.53%
2023/05/08	7	344.29	10	345.30	343.50	-3	2,454	-0.12%
2023/05/05	15	341.87	12.1	342.18	341.50	3	2,475	0.12%
2023/05/04	17	347.68	22	347.25	345.50	-5	2,488	-0.20%
2023/05/03	8	347.75	12	348.84	349.50	-4	2,502	-0.16%
2023/05/02	23	351.00	26.5	350.12	349.00	-3.5	2,526	-0.14%
2023/04/28	25	351.14	28.2	351.72	349.00	-3.2	2,565	-0.13%
2023/04/27	28	347.57	30	347.00	347.00	-2	2,558	-0.08%
2023/04/26	23	342.26	36.1	338.58	346.50	-13.1	2,617	-0.50%
2023/04/25	40.2	338.43	50.3	336.51	331.50	-10.1	2,781	-0.36%
2023/04/24	22	342.30	41	343.39	348.00	-19	2,813	-0.67%
2023/04/21	110	346.65	67	346.35	339.00	43	2,837	1.52%	大買/
2023/04/20	29	343.17	28	345.75	344.00	1	2,821	0.04%
2023/04/19	17.1	347.94	13	348.23	344.00	4	2,828	0.14%
2023/04/18	24.5	345.59	42	348.06	343.50	-17.5	2,828	-0.62%
2023/04/17	80.8	355.83	20.6	353.37	349.00	60.2	2,801	2.15%
2023/04/14	66.6	369.20	56.1	369.31	365.50	10.6	2,777	0.38%
2023/04/13	11.6	358.41	7	358.21	358.50	4.6	2,749	0.17%
2023/04/12	71.6	362.57	39	366.01	362.00	32.5	2,765	1.18%
2023/04/11	64.3	376.03	60.2	377.94	372.50	4.1	2,734	0.15%
2023/04/10	39.4	370.70	39	371.92	371.50	0.4	2,685	0.01%
2023/04/07	9	366.11	10	362.95	366.50	-1	2,632	-0.04%
2023/04/06	19.1	362.80	15	363.97	360.00	4.1	2,620	0.16%
2023/03/31	39.1	373.41	67.1	373.24	374.00	-28	2,591	-1.08%
2023/03/30	22.1	363.94	35.2	362.79	365.50	-13	2,544	-0.51%
2023/03/29	24.1	363.75	34	361.32	366.00	-10	2,518	-0.40%
2023/03/28	26.2	365.81	29.3	366.08	365.00	-3.1	2,502	-0.12%
2023/03/27	51	373.34	51.4	371.38	375.50	-0.3	2,472	-0.01%
2023/03/24	11	361.45	27	363.87	360.00	-16	2,408	-0.67%
2023/03/23	49	366.04	33.3	364.18	364.00	15.7	2,385	0.66%
2023/03/22	27	363.59	18.3	364.20	363.00	8.7	2,349	0.37%
2023/03/21	34.1	360.01	43.2	358.09	355.00	-9.2	2,323	-0.40%
2023/03/20	66.1	352.87	105.7	353.18	349.00	-39.6	2,309	-1.71%	大賣/
2023/03/17	58.2	335.41	58.5	337.32	338.50	-0.3	2,259	-0.01%
2023/03/16	26.1	324.75	26	324.83	324.00	0.1	2,201	0.00%
2023/03/15	57.2	326.92	65.2	326.87	322.50	-7.9	2,178	-0.36%
2023/03/14	34.2	315.60	58	315.67	313.00	-23.8	2,139	-1.11%
2023/03/13	50.3	309.65	45.1	306.84	315.00	5.3	2,139	0.25%
2023/03/10	12.3	306.02	10	307.95	307.50	2.3	2,141	0.11%
2023/03/09	18	314.47	10	313.80	312.00	8	2,162	0.37%
2023/03/08	7	308.79	13	310.12	313.00	-6	2,155	-0.28%
2023/03/07	37	314.16	25.1	314.93	310.00	11.9	2,145	0.55%
2023/03/06	60	310.10	90.4	314.27	316.00	-30.4	2,103	-1.44%
2023/03/03	49	297.43	31.3	297.51	295.50	17.7	2,017	0.88%
2023/03/02	5.1	291.59	7.1	291.50	291.00	-2	1,988	-0.10%
2023/03/01	6.1	288.73	8	291.81	293.50	-1.9	1,988	-0.10%
2023/02/24	16	294.00	24	292.35	291.00	-8	1,990	-0.40%
2023/02/23	8.1	289.77	31	288.44	291.50	-22.9	1,983	-1.15%
2023/02/22	23	283.65	16	283.84	284.50	7	1,985	0.35%
2023/02/21	5	292.60	9.4	292.02	290.50	-4.4	1,988	-0.22%
2023/02/20	38	296.54	24.1	295.08	293.00	13.9	2,000	0.70%
2023/02/17	40.1	288.56	29.9	293.93	297.00	10.2	2,041	0.50%
2023/02/16	21.5	286.56	28	286.13	289.50	-6.5	2,009	-0.33%
2023/02/15	29.1	282.00	16	279.31	278.00	13.1	2,035	0.64%
2023/02/14	2.1	287.24	4.3	288.35	287.50	-2.2	2,053	-0.11%
2023/02/13	19.1	286.45	12	286.42	285.00	7.1	2,091	0.34%
2023/02/10	35.4	289.68	41.3	289.06	289.50	-5.9	2,112	-0.28%
2023/02/09	94.6	304.01	71	302.98	296.50	23.6	2,072	1.14%
2023/02/08	32.2	293.24	37.1	293.25	294.50	-4.9	1,958	-0.25%
2023/02/07	37.2	290.97	58.1	290.04	292.00	-20.9	1,934	-1.08%
2023/02/06	17.2	284.72	10.2	284.79	285.00	7	1,904	0.37%
2023/02/03	17.5	281.11	36	281.80	284.50	-18.5	1,897	-0.98%
2023/02/02	22.1	279.41	18	278.36	279.00	4.1	1,892	0.22%
2023/02/01	9.1	275.62	13	276.46	274.50	-3.9	1,877	-0.21%
2023/01/31	19	278.58	14	279.75	277.00	5	1,879	0.27%
2023/01/30	63	286.68	36	284.68	281.00	27	1,866	1.45%
2023/01/17	95	277.11	8	277.69	278.50	87	1,833	4.74%
2023/01/16	51.1	280.59	43	280.86	279.00	8.1	1,841	0.44%
2023/01/13	144	292.47	433.5	292.38	279.00	-289.5	1,789	-16.18%	大買/大賣/鉅額交易
2023/01/12	54	279.44	136	279.20	279.50	-82	1,627	-5.04%	大賣/
2023/01/11	25	271.04	55	271.00	270.00	-30	1,598	-1.88%
2023/01/10	45.1	268.57	62	272.73	265.00	-16.9	1,600	-1.06%
2023/01/09	104	279.88	10	279.45	278.50	94	1,586	5.93%	大買/
2023/01/06	21	278.50	40	277.70	278.50	-19	1,622	-1.17%
2023/01/05	12	274.13	5	274.60	273.50	7	1,654	0.42%
2023/01/04	45	275.77	25.2	276.83	273.50	19.8	1,691	1.17%
2023/01/03	36	271.68	46.1	272.83	276.00	-10.1	1,690	-0.60%
2022/12/30	49.1	269.44	41	268.88	265.00	8	1,665	0.48%
2022/12/29	48	258.89	85	261.23	263.00	-37	1,635	-2.26%
2022/12/28	61	242.96	29.1	245.82	251.50	31.9	1,643	1.94%
2022/12/27	7	248.64	44	246.07	247.50	-37	1,649	-2.24%
2022/12/26	37	253.09	3	250.50	248.00	34	1,669	2.04%
2022/12/23	7	251.21	5	251.20	254.50	2	1,690	0.12%
2022/12/22	10	254.90	5	253.70	252.50	5	1,727	0.29%
2022/12/21	9	252.61	9.2	250.51	250.50	-0.2	1,752	-0.01%
2022/12/20	13.4	255.23	17.1	249.88	247.00	-3.7	1,781	-0.21%
2022/12/19	13	258.42	5	257.00	258.00	8	1,786	0.45%
2022/12/16	3	255.50	2	255.50	257.00	1	1,815	0.06%
2022/12/15	4	260.88	2	262.25	261.00	2	1,825	0.11%
2022/12/14	19	261.32	56	260.13	262.00	-37	1,833	-2.02%
2022/12/13	4.1	260.85	20	256.00	254.50	-15.9	1,848	-0.86%
2022/12/12	7.1	262.20	28	261.64	257.50	-20.9	1,866	-1.12%
2022/12/09	33	273.92	19.1	274.01	270.00	13.9	1,867	0.74%
2022/12/08	32	268.13	15	267.74	266.00	17	1,886	0.90%
2022/12/07	28	263.79	11	264.09	259.50	17	1,899	0.89%
2022/12/06	58	270.90	11	270.22	271.50	47	1,973	2.38%
2022/12/05	48.1	266.26	36	269.38	272.50	12.1	2,109	0.57%
2022/12/02	13.2	257.38	10	257.15	254.50	3.2	2,135	0.15%
2022/12/01	18	251.17	17.1	253.73	251.00	0.9	2,150	0.04%
2022/11/30	14	245.61	15	244.07	244.50	-1	2,126	-0.05%
2022/11/29	1	238.00	1.3	238.42	238.00	-0.3	2,125	-0.01%
2022/11/28	0	0.00	4.2	240.28	242.00	-4.2	2,141	-0.19%
2022/11/25	7	240.57	12	242.58	240.00	-5	2,189	-0.23%
2022/11/24	14	241.07	13.7	241.12	242.00	0.3	2,200	0.01%
2022/11/23	4	234.75	3.3	234.10	234.00	0.7	2,246	0.03%
2022/11/22	8	231.94	9	233.51	234.00	-1	2,290	-0.04%
2022/11/21	5.1	239.78	10	237.75	235.00	-4.9	2,342	-0.21%
2022/11/18	8	240.88	12	240.50	238.00	-4	2,421	-0.17%
2022/11/17	13	239.62	25	238.86	239.50	-12	2,445	-0.49%
2022/11/16	23	243.11	24	241.79	241.00	-1	2,440	-0.04%
2022/11/15	101	244.36	106.4	245.50	242.50	-5.4	2,447	-0.22%	大買/大賣/
2022/11/14	20	237.85	8.1	239.27	235.50	11.9	2,454	0.48%
2022/11/11	31	233.45	37	235.93	236.50	-6	2,536	-0.24%
2022/11/10	15	221.17	15	223.00	223.00	0	2,594	0.00%
2022/11/09	31	227.52	76	225.36	229.00	-45	2,569	-1.75%
2022/11/08	27	221.63	12	219.79	214.50	15	2,531	0.59%
2022/11/07	14	221.79	9	217.94	216.00	5	2,505	0.20%
2022/11/04	4	216.75	2	217.25	217.00	2	2,503	0.08%
2022/11/03	5	216.70	11	216.91	217.00	-6	2,514	-0.24%
2022/11/02	8	215.19	3	215.00	213.00	5	2,527	0.20%
2022/11/01	8	216.50	9	216.06	216.00	-1	2,552	-0.04%
2022/10/31	17	217.26	13.2	218.53	216.50	3.8	2,552	0.15%
2022/10/28	11	209.18	12	210.46	211.00	-1	2,550	-0.04%
2022/10/27	19	207.82	40	209.10	210.50	-21	2,575	-0.82%
2022/10/26	17	204.62	16	203.75	205.00	1	2,580	0.04%
2022/10/25	12	201.33	14	200.39	203.00	-2	2,600	-0.08%
2022/10/24	32.2	202.76	32	204.45	200.50	0.2	2,685	0.01%
2022/10/21	37	205.54	20	204.48	200.50	17	2,798	0.61%
2022/10/20	17	208.26	13	208.15	206.50	4	2,828	0.14%
2022/10/19	10	215.65	26	215.46	216.00	-16	2,811	-0.57%
2022/10/18	31	216.88	26	216.23	217.00	5	2,799	0.18%
2022/10/17	33	211.42	39	209.60	219.50	-6	2,780	-0.22%
2022/10/14	56.1	224.13	55	222.07	215.50	1.1	2,745	0.04%
2022/10/13	27	221.87	33	223.65	219.00	-6	2,708	-0.22%
2022/10/12	44.2	231.21	30	237.15	227.00	14.2	2,669	0.53%
2022/10/11	17	256.97	31	255.05	252.00	-14	2,662	-0.53%
2022/10/07	11	280.50	10	281.75	277.50	1	2,725	0.04%
2022/10/06	7	283.36	8	282.88	285.00	-1	2,724	-0.04%
2022/10/05	38	289.53	32	289.28	278.50	6	2,713	0.22%
2022/10/04	28	287.95	33.2	289.05	286.50	-5.2	2,673	-0.19%
2022/10/03	18	277.25	19	278.79	277.50	-1	2,641	-0.04%
2022/09/30	19	279.74	23	278.50	282.00	-4	2,629	-0.15%
2022/09/29	49	279.39	45.1	280.57	280.00	3.9	2,619	0.15%
2022/09/28	28.1	269.78	23	269.11	267.50	5.1	2,589	0.20%
2022/09/27	39	278.03	43.4	274.08	279.50	-4.4	2,586	-0.17%
2022/09/26	15	268.63	23.2	268.92	265.50	-8.2	2,568	-0.32%
2022/09/23	28.2	279.54	14.3	282.59	273.50	13.9	2,557	0.54%
2022/09/22	16.2	289.58	18.4	289.19	292.00	-2.2	2,523	-0.09%
2022/09/21	14	289.50	15	288.93	290.50	-1	2,509	-0.04%
2022/09/20	14.3	290.42	20.4	289.24	291.00	-6.1	2,500	-0.24%
2022/09/19	19.2	282.45	16.1	284.29	280.50	3.1	2,476	0.12%
2022/09/16	15	290.57	18	292.36	287.50	-3	2,451	-0.12%
2022/09/15	50.2	300.08	53	299.19	293.00	-2.8	2,430	-0.12%
2022/09/14	51	294.08	44.5	293.30	294.50	6.5	2,375	0.27%
2022/09/13	74	300.97	57.1	301.35	297.00	17	2,332	0.73%
2022/09/12	85.4	295.02	132	296.09	298.00	-46.6	2,245	-2.08%	大賣/
2022/09/08	180	269.01	81.5	270.80	281.50	98.5	2,081	4.73%	大買/
2022/09/07	35	257.14	23.1	257.76	256.00	11.9	2,015	0.59%
2022/09/06	17.5	269.06	5	269.18	266.00	12.5	1,972	0.63%
2022/09/05	13	273.23	13.1	274.88	270.00	-0.1	1,961	-0.01%
2022/09/02	23	276.72	19	276.89	273.00	4	1,947	0.21%
2022/09/01	47	282.65	35	281.72	277.00	12	1,927	0.62%
2022/08/31	25	286.30	22	286.09	285.00	3	1,879	0.16%
2022/08/30	50.1	286.29	51	286.69	288.00	-0.9	1,859	-0.05%
2022/08/29	30.1	279.71	35	281.07	282.50	-4.9	1,796	-0.27%
2022/08/26	37.1	284.63	70	285.08	281.50	-32.9	1,748	-1.88%
2022/08/25	67	276.67	91	278.52	284.00	-24	1,694	-1.42%
2022/08/24	17	261.50	22.4	262.64	263.00	-5.3	1,613	-0.33%
2022/08/23	8	255.19	8	255.00	255.00	0	1,581	0.00%
2022/08/22	15.2	259.30	32.1	259.92	260.00	-16.9	1,584	-1.07%
2022/08/19	67	277.78	66.1	274.62	267.00	1	1,571	0.06%
2022/08/18	125.4	269.33	119.2	269.06	270.50	6.2	1,499	0.41%	大買/大賣/
2022/08/17	62.4	262.59	83.2	260.71	266.00	-20.8	1,395	-1.49%
2022/08/16	20	246.95	19	247.68	245.00	1	1,283	0.08%
2022/08/15	34	248.24	29	247.00	249.00	5	1,268	0.39%
2022/08/12	13	241.92	9	243.11	241.00	4	1,257	0.32%
2022/08/11	24	246.81	28.4	247.63	243.00	-4.4	1,260	-0.35%
2022/08/10	23	246.37	16	247.47	244.00	7	1,243	0.56%
2022/08/09	40.4	246.53	33	247.33	251.50	7.4	1,230	0.60%
2022/08/08	50	245.09	48	244.91	250.00	2	1,210	0.17%
2022/08/05	15	240.90	26	241.27	240.00	-11	1,174	-0.94%
2022/08/04	26	237.31	29	238.93	238.00	-3	1,158	-0.26%
2022/08/03	45	239.26	43	239.31	236.50	2	1,137	0.18%
2022/08/02	33.1	237.55	24	238.77	237.00	9.1	1,098	0.83%
2022/08/01	26	242.35	30	243.37	246.50	-4	1,064	-0.38%
2022/07/29	76	250.48	80.1	252.14	244.00	-4.1	1,024	-0.40%
2022/07/28	108	240.23	72.1	238.70	237.50	36	920	3.90%	大買/
2022/07/27	47	229.22	81	230.81	239.50	-34	785	-4.33%
2022/07/26	10.1	217.65	11	219.14	218.00	-0.9	724	-0.13%
2022/07/25	24	218.96	31	219.58	220.50	-7	711	-0.98%
2022/07/22	9	213.00	16	214.00	212.00	-7	690	-1.01%
2022/07/21	18	208.97	21	210.76	207.50	-3	674	-0.44%
2022/07/20	52	213.23	27	209.43	207.00	25	671	3.72%
2022/07/19	10	210.30	24	210.79	211.00	-14	650	-2.15%
2022/07/18	39	211.90	44	212.89	212.50	-5	641	-0.78%
2022/07/15	110	196.89	155	198.75	208.00	-45	603	-7.46%	大買/大賣/
2022/07/14	65	181.20	23	188.28	192.50	42	527	7.96%
2022/07/13	11	174.91	3	175.33	175.00	8	526	1.52%
2022/07/12	6	171.83	6	170.08	169.50	0	532	0.00%
2022/07/11	8	180.88	3	180.00	180.00	5	535	0.93%
2022/07/08	18	183.83	3	182.84	184.00	15	535	2.80%
2022/07/07	19	174.97	13	173.88	176.50	6	525	1.14%
2022/07/06	6	171.50	16	171.54	168.00	-10	514	-1.95%
2022/07/05	32	172.83	21	174.33	176.00	11	511	2.15%
2022/07/04	11	186.52	9	185.28	184.50	2	492	0.41%
2022/07/01	17	203.41	2	204.76	196.50	15	489	3.06%
2022/06/30	8	214.44	0	0.00	214.00	8	493	1.62%
2022/06/29	0	0.00	3	220.17	222.00	-3	495	-0.61%
2022/06/28	0	0.00	1	218.00	221.50	-1	498	-0.20%
2022/06/27	2	223.00	0	0.00	222.50	2	499	0.40%
2022/06/24	6	215.75	1	214.50	214.50	5	504	0.99%
2022/06/23	4	215.25	3	215.83	215.00	1	506	0.20%
2022/06/22	4	220.63	9	217.89	218.00	-5	509	-0.98%
2022/06/21	1	226.50	4.6	224.62	225.50	-3.6	508	-0.71%
2022/06/20	11	227.27	3	223.67	221.00	8	511	1.56%
2022/06/17	7	234.71	3	234.67	233.50	4	507	0.79%
2022/06/16	2	249.25	11	244.68	235.00	-9	508	-1.77%
2022/06/15	1	239.08	0	0.00	243.00	1	503	0.20%
2022/06/14	6	236.76	4	236.75	238.00	2	506	0.40%
2022/06/13	2.7	242.43	5	242.40	242.00	-2.3	503	-0.46%
2022/06/10	12	249.96	5	249.60	249.00	7	507	1.38%
2022/06/09	3	254.33	5	253.50	256.00	-2	505	-0.40%
2022/06/08	1	250.00	4	251.00	251.00	-3	513	-0.58%
2022/06/07	5	246.80	1	251.50	246.00	4	517	0.77%
2022/06/06	4	251.50	4	252.25	250.00	0	523	0.00%
2022/06/02	7	252.57	4	256.75	251.00	3	535	0.56%
2022/06/01	11	258.77	8.5	258.82	259.00	2.5	532	0.47%
2022/05/31	4	257.75	11.1	257.00	258.50	-7.1	537	-1.32%
2022/05/30	10	254.90	12	254.92	256.50	-2	542	-0.37%
2022/05/27	34	247.13	48	247.68	249.50	-14	535	-2.61%
2022/05/26	17	241.53	22.4	239.65	242.00	-5.4	526	-1.02%
2022/05/25	4	233.38	3	232.15	233.00	1	514	0.19%
2022/05/24	3	229.33	9	230.39	228.50	-6	518	-1.16%
2022/05/23	3	229.00	9	230.50	230.50	-6	517	-1.16%
2022/05/20	6	228.33	5	229.30	227.50	1	521	0.19%
2022/05/19	20	226.88	22.1	227.21	227.00	-2.1	520	-0.41%
2022/05/18	8	223.31	52	222.52	222.00	-44	507	-8.67%
2022/05/17	1	217.50	14	220.07	221.00	-13	505	-2.57%
2022/05/16	18	221.11	11	221.64	212.50	7	509	1.37%
2022/05/13	12	215.88	15	215.93	215.50	-3	505	-0.59%
2022/05/12	2	209.75	12	210.29	209.50	-10	506	-1.97%
2022/05/11	9	213.11	6	211.08	211.00	3	508	0.59%
2022/05/10	3	210.67	5	213.80	214.50	-2	511	-0.39%
2022/05/09	6	214.25	2	214.50	214.00	4	514	0.78%
2022/05/06	1	217.00	2	217.50	219.00	-1	516	-0.19%
2022/05/05	3	224.50	2	223.75	223.50	1	521	0.19%
2022/05/04	1	218.00	1	221.00	221.00	0	528	0.00%
2022/05/03	1	217.00	2	216.00	216.00	-1	537	-0.19%
2022/04/29	2	217.75	4	217.25	215.00	-2	550	-0.36%
2022/04/28	5	215.10	2	216.51	214.50	3	571	0.52%
2022/04/27	5	212.30	6	211.17	215.50	-1	579	-0.17%
2022/04/26	7	221.29	7	221.64	216.00	0	588	0.00%
2022/04/25	19	219.45	12	219.17	217.00	7	588	1.19%
2022/04/22	1	234.00	1	230.50	230.50	0	594	0.00%
2022/04/21	17	236.53	13	236.46	237.00	4	628	0.64%
2022/04/20	22	235.66	22	236.77	237.00	0	630	0.00%
2022/04/19	47	226.38	19	227.16	226.00	28	626	4.47%
2022/04/18	18	212.14	22	213.14	213.50	-4	619	-0.65%
2022/04/15	14	214.57	6.1	212.51	211.50	7.9	619	1.28%
2022/04/14	6.4	221.30	2	221.25	220.50	4.4	629	0.70%
2022/04/13	3.1	222.88	2	224.50	223.00	1.1	642	0.17%
2022/04/12	4	221.75	4	223.75	221.50	0	659	0.00%
2022/04/11	18	229.11	4.2	228.58	228.00	13.8	696	1.98%
2022/04/08	8	236.94	4.1	236.51	237.00	4	727	0.54%
2022/04/07	3.2	243.70	5	237.60	236.00	-1.8	783	-0.23%
2022/04/06	7	245.93	5.1	246.27	249.50	1.9	814	0.23%
2022/04/01	1.1	231.52	4	230.00	233.50	-3	809	-0.36%
2022/03/31	15.3	237.23	7	237.86	237.00	8.3	817	1.02%
2022/03/30	2	239.00	2	239.00	241.00	0	824	0.00%
2022/03/29	9.1	236.34	5	236.60	236.00	4.1	835	0.49%
2022/03/28	4.1	237.15	3	238.50	238.50	1.1	835	0.13%
2022/03/25	13	243.31	3	241.33	241.00	10	842	1.19%
2022/03/24	2	243.50	2	244.50	244.50	0	843	0.00%
2022/03/23	2	247.25	1	250.00	247.50	1	850	0.12%
2022/03/22	11	246.55	1	249.00	245.50	10	865	1.16%
2022/03/21	2	247.00	2	249.99	246.50	0	874	0.00%
2022/03/18	1	246.50	2	247.52	246.50	-1	908	-0.11%
2022/03/17	3	244.67	3	246.83	247.50	0	938	0.00%
2022/03/16	0	0.00	1	239.00	239.00	-1	1,001	-0.10%
2022/03/15	3	238.34	3	237.33	236.50	0	1,034	0.00%
2022/03/14	6	244.58	17	244.12	245.00	-11	1,063	-1.03%
2022/03/11	35	247.66	19	246.76	245.00	16	1,100	1.46%
2022/03/10	14	245.07	2	243.00	243.00	12	1,158	1.04%
2022/03/09	7.1	239.79	8	240.69	239.00	-1	1,225	-0.08%
2022/03/08	12	241.26	10	239.80	239.50	2	1,305	0.15%
2022/03/07	18	252.58	3	251.00	251.00	15	1,379	1.09%
2022/03/04	21	261.93	27	265.22	260.00	-6	1,438	-0.42%
2022/03/03	36	275.43	3	276.00	271.00	33	1,437	2.30%
2022/03/02	6.1	270.56	5	268.50	274.50	1.1	1,443	0.08%
2022/03/01	1	267.49	4	265.13	267.00	-3	1,434	-0.21%
2022/02/25	6	256.83	4	255.50	255.50	2	1,426	0.14%
2022/02/24	7.1	254.99	2	254.75	253.00	5.1	1,425	0.36%
2022/02/23	5	259.20	7	257.64	262.00	-2	1,420	-0.14%
2022/02/22	4.1	255.18	8	252.63	253.00	-3.9	1,421	-0.27%
2022/02/21	4.1	260.03	1	260.50	261.00	3.1	1,422	0.22%
2022/02/18	2.2	262.60	0	0.00	265.00	2.2	1,427	0.15%
2022/02/17	9	266.11	6	265.92	265.50	3	1,432	0.21%
2022/02/16	8	268.06	7	267.29	266.50	1	1,436	0.07%
2022/02/15	3	261.83	1	260.00	261.50	2	1,440	0.14%
2022/02/14	17.2	254.98	1	256.00	255.00	16.2	1,461	1.11%
2022/02/11	6	267.83	5	264.60	263.00	1	1,499	0.07%
2022/02/10	17	269.53	18	267.64	271.50	-1	1,510	-0.07%
2022/02/09	1.2	266.00	1	263.50	266.50	0.2	1,537	0.01%
2022/02/08	16	261.78	0	0.00	261.00	16	1,571	1.02%
2022/02/07	2.2	255.41	2	255.75	258.00	0.2	1,592	0.01%
2022/01/26	8.1	253.64	5	254.40	254.50	3.1	1,588	0.19%
2022/01/25	4	262.87	6.1	258.05	256.50	-2.1	1,586	-0.13%
2022/01/24	13	260.43	25	262.94	266.00	-12	1,581	-0.76%
2022/01/21	12	266.67	8	266.70	267.00	4	1,570	0.25%
2022/01/20	25.2	275.21	13	275.04	278.00	12.2	1,546	0.79%
2022/01/19	11	277.86	22	278.34	276.00	-11	1,536	-0.72%
2022/01/18	16	289.31	12	289.04	285.50	4	1,523	0.26%
2022/01/17	27	287.70	31	287.52	288.50	-4	1,519	-0.26%
2022/01/14	24	285.06	11	284.77	279.00	13	1,515	0.86%
2022/01/13	13	299.84	10.3	299.90	295.00	2.7	1,487	0.18%
2022/01/12	13.3	304.54	7.3	307.99	298.50	6	1,478	0.41%
2022/01/11	3.3	303.00	3.4	303.91	301.00	-0.1	1,464	0.00%
2022/01/10	8	298.56	76.1	295.63	308.00	-68.1	1,454	-4.68%
2022/01/07	20	299.12	17	298.56	296.00	3	1,456	0.21%
2022/01/06	12.1	309.94	11.1	311.71	308.50	1	1,437	0.07%
2022/01/05	5	322.40	9.2	322.46	318.50	-4.2	1,420	-0.29%
2022/01/04	34	333.81	41.3	331.15	323.00	-7.3	1,402	-0.52%
2022/01/03	12.1	331.18	43.4	331.21	334.50	-31.3	1,356	-2.30%
2021/12/30	87	332.69	65.1	332.70	324.00	21.9	1,318	1.67%
2021/12/29	57	325.51	59	324.96	324.00	-2	1,259	-0.16%
2021/12/28	6	318.08	28	318.80	315.50	-22	1,221	-1.80%
2021/12/27	34	318.94	10	320.40	317.00	24	1,216	1.97%
2021/12/24	22.6	317.45	19	318.21	315.00	3.6	1,207	0.30%
2021/12/23	22	319.68	19	318.32	313.00	3	1,203	0.25%
2021/12/22	5.1	317.64	33	316.09	314.00	-27.9	1,195	-2.33%
2021/12/21	8.2	315.73	14.2	316.79	318.00	-6	1,194	-0.51%
2021/12/20	14.4	311.28	27.7	312.64	308.50	-13.2	1,198	-1.10%
2021/12/17	34	313.93	18	314.61	313.50	16	1,225	1.31%
2021/12/16	18.7	318.84	28.4	318.92	319.50	-9.7	1,230	-0.79%
2021/12/15	14	309.68	8	310.25	309.00	6	1,220	0.49%
2021/12/14	27	310.22	53.1	312.82	306.50	-26.1	1,212	-2.15%
2021/12/13	30.4	321.82	38	321.25	318.50	-7.6	1,178	-0.64%
2021/12/10	121	321.81	62.3	326.86	330.00	58.7	1,154	5.08%	大買/
2021/12/09	36	315.17	39.1	316.66	320.00	-3.1	1,086	-0.28%
2021/12/08	16	316.78	21.5	318.71	317.50	-5.5	1,052	-0.52%
2021/12/07	26	316.79	53.3	317.12	310.00	-27.3	1,017	-2.68%
2021/12/06	29.1	323.02	31.2	324.62	320.00	-2.1	978	-0.22%
2021/12/03	40.1	314.40	48.3	311.61	318.00	-8.2	909	-0.91%
2021/12/02	78.4	305.02	77.1	305.36	303.00	1.3	834	0.15%
2021/12/01	88	293.81	95.1	293.69	299.50	-7.1	748	-0.94%
2021/11/30	23	281.80	49.3	287.11	296.00	-26.3	660	-3.97%
2021/11/29	21	266.60	10	267.75	269.50	11	596	1.85%
2021/11/26	33	263.56	14	262.99	267.50	19	581	3.26%
2021/11/25	5	255.90	7	255.36	255.50	-2	562	-0.36%
2021/11/24	0	0.00	1	251.00	254.00	-1	561	-0.18%
2021/11/23	5.1	251.31	4	252.50	250.00	1.1	560	0.19%
2021/11/22	2	258.75	2	256.75	257.00	0	562	0.00%
2021/11/19	7	257.86	9	261.44	257.50	-2	563	-0.35%
2021/11/18	9.1	258.74	7.2	258.90	255.50	1.9	559	0.34%
2021/11/17	7	267.50	2	267.00	263.00	5	556	0.90%
2021/11/16	6.3	266.02	3	267.67	267.50	3.3	549	0.60%
2021/11/15	3.1	265.21	21.1	264.73	264.00	-18	548	-3.28%
2021/11/12	8	267.56	17	267.59	262.00	-9	551	-1.63%
2021/11/11	10	267.65	12	269.29	263.00	-2	544	-0.37%
2021/11/10	43.1	269.82	38.1	273.06	262.00	5	528	0.94%
2021/11/09	21.1	266.52	13	266.89	263.00	8	495	1.62%
2021/11/08	15.2	267.79	30.3	269.48	270.00	-15.2	488	-3.10%
2021/11/05	22	259.57	16.2	260.81	263.50	5.9	470	1.24%
2021/11/04	24	255.85	23.3	251.70	249.00	0.7	435	0.16%
2021/11/03	3	242.83	2	242.50	241.00	1	417	0.24%
2021/11/02	5	245.70	7	248.29	243.50	-2	421	-0.47%
2021/11/01	5	245.20	5.1	247.89	244.50	-0.1	415	-0.01%
2021/10/29	3	243.66	4	244.25	242.00	-1	412	-0.24%
2021/10/28	2	241.75	3	244.00	241.00	-1	414	-0.24%
2021/10/27	6	240.58	2.1	242.26	240.00	4	417	0.95%
2021/10/26	9	241.00	5	242.00	239.00	4	423	0.94%
2021/10/25	12.1	244.93	7	242.43	241.50	5.1	422	1.21%
2021/10/22	10	245.85	14	242.93	248.00	-4	427	-0.94%
2021/10/21	3	240.33	6.2	241.46	236.50	-3.2	423	-0.74%
2021/10/20	3	233.67	3	234.50	233.50	0	418	0.00%
2021/10/19	5	234.40	6.3	234.80	235.00	-1.3	434	-0.29%
2021/10/18	3	231.67	2	231.00	230.00	1	439	0.23%
2021/10/15	15.2	235.35	15	235.67	233.00	0.2	447	0.04%
2021/10/14	6	225.92	28	221.55	228.00	-22	450	-4.89%
2021/10/13	1	220.00	6.2	219.90	219.50	-5.2	468	-1.11%
2021/10/12	20	227.65	4	230.00	225.50	16	494	3.24%
2021/10/08	2	226.25	4	227.00	227.00	-2	593	-0.34%
2021/10/07	1	223.50	7.1	223.72	225.50	-6.1	685	-0.88%
2021/10/06	7	217.71	6	225.42	215.00	1	707	0.14%
2021/10/05	10	225.85	7	225.36	226.50	3	709	0.42%
2021/10/04	3	233.00	6	228.16	228.50	-3	710	-0.42%
2021/10/01	5	231.10	4	231.25	231.00	1	708	0.14%
2021/09/30	8	236.00	8	236.50	235.00	0	708	0.00%
2021/09/29	5	231.60	2.2	231.50	229.00	2.8	704	0.40%
2021/09/28	5	240.60	2	244.75	238.50	3	709	0.42%
2021/09/27	7	246.14	8	245.50	246.50	-1	710	-0.14%
2021/09/24	55.2	243.87	47.2	246.46	247.00	8	708	1.14%
2021/09/23	12	227.54	20	226.15	229.50	-8	697	-1.15%
2021/09/22	15	209.60	6	210.67	209.00	9	688	1.31%
2021/09/17	6	220.83	4	221.00	221.00	2	683	0.29%
2021/09/16	3	221.00	2	223.50	223.00	1	682	0.15%
2021/09/15	6	221.69	3	223.17	220.00	3	684	0.44%
2021/09/14	5	233.20	4	234.88	232.00	1	682	0.15%
2021/09/10	1	235.00	0.4	235.50	235.50	0.6	700	0.09%
2021/09/09	3	232.33	2	233.25	234.00	1	714	0.14%
2021/09/07	10	237.90	10	240.60	237.50	0	736	0.00%
2021/09/06	10	249.10	3	247.17	242.50	7	742	0.94%
2021/09/03	0	0.00	5	249.40	248.50	-5	753	-0.66%
2021/09/02	4	250.38	5.2	250.10	244.00	-1.2	765	-0.16%
2021/09/01	4	247.88	3	248.50	250.50	1	766	0.13%
2021/08/31	8	245.19	1	247.00	247.00	7	771	0.91%
2021/08/30	8	245.44	4	244.00	244.00	4	786	0.51%
2021/08/27	3.1	241.51	3.1	242.18	243.50	0	814	0.00%
2021/08/26	13	245.96	8.1	249.26	240.50	4.9	822	0.60%
2021/08/25	5.2	244.19	8	244.50	246.00	-2.8	827	-0.34%
2021/08/24	5	239.90	2	240.00	237.50	3	832	0.36%
2021/08/23	4	237.50	5	236.53	239.00	-1	840	-0.12%
2021/08/20	3	233.67	4	233.63	230.00	-1	846	-0.12%
2021/08/19	4	233.13	2	234.04	231.50	2	853	0.23%
2021/08/18	17	229.39	17	231.22	242.00	0	859	0.00%
2021/08/17	4	236.62	4	234.63	233.50	0	866	0.00%
2021/08/16	19.1	232.57	9	233.28	234.00	10.1	871	1.16%
2021/08/13	19.1	245.47	38	241.03	244.00	-18.9	872	-2.17%
2021/08/12	10.1	249.65	10	248.95	251.00	0.1	872	0.01%
2021/08/11	19.2	257.62	9	254.00	252.50	10.2	880	1.16%
2021/08/10	4	268.14	5.5	268.95	266.00	-1.5	889	-0.17%
2021/08/09	3.1	269.55	1	267.19	267.00	2.1	916	0.22%
2021/08/06	6	272.17	6.1	274.98	277.50	0	927	0.00%
2021/08/05	4	271.63	9	270.83	270.50	-5	958	-0.52%
2021/08/04	10	273.80	7	273.93	272.50	3	993	0.30%
2021/08/03	7	268.71	7	269.71	270.00	0	1,026	0.00%
2021/08/02	4	268.88	3	267.83	267.00	1	1,052	0.10%
2021/07/30	34	273.80	7	271.50	268.00	27	1,068	2.53%
2021/07/29	8	275.94	3.2	278.17	277.50	4.8	1,071	0.45%
2021/07/28	13.2	274.15	32	273.50	275.00	-18.8	1,086	-1.73%
2021/07/27	6	283.17	2	282.75	281.00	4	1,111	0.36%
2021/07/26	14.5	285.54	7	287.71	288.00	7.5	1,124	0.67%
2021/07/23	22	288.95	38	290.11	284.50	-16	1,133	-1.41%
2021/07/22	28.1	286.42	12	287.83	283.50	16.1	1,130	1.43%
2021/07/21	13.2	285.07	31	287.55	283.50	-17.8	1,132	-1.57%
2021/07/20	22	284.34	44	286.90	284.00	-22	1,135	-1.94%
2021/07/19	20.3	288.92	11.1	287.55	286.00	9.2	1,138	0.81%
2021/07/16	26	298.86	25	298.72	299.00	1	1,145	0.09%
2021/07/15	94.3	313.19	75.2	314.64	306.50	19.1	1,128	1.69%
2021/07/14	48.1	296.47	67.7	297.80	308.00	-19.6	1,037	-1.88%
2021/07/13	40	281.15	15.7	280.42	280.00	24.3	961	2.52%
2021/07/12	6	271.08	17	271.24	271.50	-11	967	-1.14%
2021/07/09	13.1	264.08	0	265.00	264.00	13.1	979	1.33%
2021/07/08	4	270.00	3	274.67	270.00	1	1,014	0.10%
2021/07/07	13.3	269.20	2.2	270.43	268.00	11.1	1,046	1.06%
2021/07/06	3	273.00	7	273.57	272.00	-4	1,078	-0.37%
2021/07/05	6	275.67	3	278.18	274.50	3	1,116	0.27%
2021/07/02	1.1	275.04	13	275.23	274.00	-11.9	1,135	-1.05%
2021/07/01	9	270.07	37	275.42	270.50	-28	1,224	-2.28%
2021/06/30	28.1	273.20	7.3	273.47	270.00	20.8	1,272	1.64%
2021/06/29	15	281.90	10.2	282.20	279.00	4.8	1,285	0.37%
2021/06/28	6	282.67	5	282.90	283.50	1	1,290	0.08%
2021/06/25	6.1	286.75	5.1	288.58	286.50	1	1,298	0.08%
2021/06/24	11.4	288.75	12	292.08	285.00	-0.6	1,327	-0.05%
2021/06/23	12	287.21	7	287.14	289.00	5	1,368	0.37%
2021/06/22	7	283.43	4	283.13	280.00	3	1,373	0.22%
2021/06/21	12	285.29	13	287.42	285.50	-1	1,384	-0.07%
2021/06/18	11	293.41	15	293.23	293.50	-4	1,389	-0.29%
2021/06/17	27	285.42	37.1	282.58	289.00	-10.1	1,385	-0.73%
2021/06/16	8	281.00	14	284.07	281.50	-6	1,391	-0.43%
2021/06/15	10	279.70	6	280.75	281.50	4	1,388	0.29%
2021/06/11	9	277.06	8.1	277.38	276.00	1	1,394	0.07%
2021/06/09	4	266.50	2	266.50	267.50	2	1,394	0.14%
2021/06/08	14	268.46	5	270.60	266.50	9	1,411	0.64%
2021/06/07	33	273.20	28.3	272.75	269.50	4.7	1,435	0.33%
2021/06/04	27.3	275.15	40.2	271.49	278.50	-12.9	1,456	-0.88%
2021/06/03	19	263.82	26.2	263.50	264.50	-7.2	1,459	-0.49%
2021/06/02	23.2	262.57	12.2	260.46	257.50	11	1,472	0.74%
2021/06/01	13.1	268.78	11	271.82	267.00	2.1	1,488	0.14%
2021/05/31	5	262.12	11	265.05	269.50	-6	1,502	-0.40%
2021/05/28	8.2	263.56	9.1	264.23	263.00	-0.9	1,532	-0.06%
2021/05/27	16.2	256.70	24.2	258.73	263.00	-8.1	1,580	-0.51%
2021/05/26	9.1	256.66	11	258.78	255.00	-2	1,646	-0.12%
2021/05/25	26.2	256.94	18	259.61	256.50	8.2	1,782	0.46%
2021/05/24	16.2	245.38	19	242.34	248.00	-2.8	1,800	-0.15%
2021/05/21	4	241.63	10.3	240.76	238.50	-6.3	1,812	-0.34%
2021/05/20	24	238.71	20	239.85	237.50	4	1,833	0.22%
2021/05/19	28	241.80	15	243.03	239.00	13	1,846	0.71%
2021/05/18	26	237.02	37.4	241.48	249.00	-11.4	1,855	-0.61%
2021/05/17	16.3	231.11	57.8	223.94	230.00	-41.5	1,886	-2.20%
2021/05/14	25	240.46	21.2	240.75	234.00	3.8	1,877	0.20%
2021/05/13	47.3	231.07	58.2	227.58	236.50	-10.9	1,888	-0.58%
2021/05/12	41.7	242.37	36.4	240.89	231.00	5.3	1,897	0.28%
2021/05/11	33.6	262.19	43.5	262.37	256.50	-9.9	1,931	-0.51%
2021/05/10	38.8	288.17	28.2	288.99	284.50	10.6	1,965	0.54%
2021/05/07	14	298.96	23.5	297.18	307.50	-9.5	1,996	-0.48%
2021/05/06	12.2	286.41	18.4	285.47	285.50	-6.2	2,076	-0.30%
2021/05/05	19.1	286.69	29.3	287.16	284.00	-10.1	2,212	-0.46%
2021/05/04	49.6	292.29	38.4	293.39	284.00	11.2	2,347	0.48%
2021/05/03	16.8	307.56	19.2	306.99	303.50	-2.4	2,427	-0.10%
2021/04/29	19	321.47	15.1	321.51	318.50	3.9	2,668	0.15%
2021/04/28	17.2	319.88	9.5	319.32	317.50	7.7	2,830	0.27%
2021/04/27	8.6	323.26	9.1	323.79	322.00	-0.5	2,943	-0.02%
2021/04/26	8.2	321.72	11.1	322.96	323.00	-2.9	3,004	-0.10%
2021/04/23	37.2	322.31	25.7	322.61	322.50	11.5	3,075	0.37%
2021/04/22	29.5	328.12	16.3	327.04	319.50	13.2	3,169	0.42%
2021/04/21	22.2	334.24	9	334.94	333.00	13.2	3,184	0.41%
2021/04/20	12.2	337.27	17	338.62	340.00	-4.8	3,223	-0.15%
2021/04/19	27.3	334.79	26.1	336.33	334.50	1.1	3,230	0.04%
2021/04/16	40.9	343.64	33.4	345.02	342.00	7.5	3,243	0.23%
2021/04/15	40.4	346.18	49.3	346.20	354.00	-8.9	3,267	-0.27%
2021/04/14	76.2	343.14	76.6	344.21	345.50	-0.4	3,306	-0.01%
2021/04/13	56.1	363.26	65.6	362.79	351.00	-9.6	3,280	-0.29%
2021/04/12	48.3	365.40	60.4	366.77	363.00	-12.1	3,266	-0.37%
2021/04/09	75.9	365.65	45.1	367.53	360.50	30.7	3,249	0.95%
2021/04/08	41.2	364.45	28.3	366.21	366.00	12.9	3,219	0.40%
2021/04/07	112.3	368.15	79	368.53	369.50	33.3	3,218	1.04%	大買/
2021/04/06	48.3	349.63	77.8	349.35	358.00	-29.6	3,129	-0.95%
2021/04/01	28.4	339.85	38.3	337.64	337.50	-10	3,075	-0.32%
2021/03/31	13.3	329.02	10	328.40	326.00	3.3	3,051	0.11%
2021/03/30	18.2	333.11	14.1	333.57	331.50	4.1	3,051	0.14%
2021/03/29	27.5	342.64	39.1	343.83	335.00	-11.6	3,055	-0.38%
2021/03/26	34	332.71	46.3	330.73	338.50	-12.3	3,044	-0.40%
2021/03/25	12.3	319.35	14.4	320.08	317.50	-2.1	3,007	-0.07%
2021/03/24	31	320.32	34.2	319.55	321.50	-3.2	3,005	-0.11%
2021/03/23	34	319.49	18	319.58	315.00	16	2,992	0.53%
2021/03/22	16.7	310.93	16.6	310.59	314.50	0.2	2,983	0.01%
2021/03/19	8.4	315.88	7.4	315.60	313.00	1	2,981	0.03%
2021/03/18	16.5	324.57	22.6	325.52	322.00	-6.1	2,978	-0.21%
2021/03/17	9	324.56	13.1	326.84	324.00	-4.1	3,000	-0.14%
2021/03/16	17.3	324.09	24.6	324.99	324.50	-7.3	3,000	-0.24%
2021/03/15	11.4	318.41	14.3	318.41	320.00	-3	3,011	-0.10%
2021/03/12	19.5	323.40	28.1	324.33	317.00	-8.6	3,025	-0.29%
2021/03/11	22	322.36	12.4	322.80	320.00	9.6	3,013	0.32%
2021/03/10	14.8	312.00	23.2	311.13	313.00	-8.5	2,998	-0.28%
2021/03/09	28.9	304.78	10.1	309.34	299.00	18.8	2,973	0.63%
2021/03/08	17.8	320.64	29.2	317.93	310.00	-11.4	2,958	-0.39%
2021/03/05	25.3	324.43	41.3	321.86	318.00	-15.9	2,971	-0.54%
2021/03/04	52.3	334.88	71	334.74	330.50	-18.8	2,968	-0.63%
2021/03/03	78.8	332.83	113.5	335.12	343.00	-34.7	2,954	-1.18%	大賣/
2021/03/02	95.3	345.52	87.4	348.48	335.50	7.9	2,932	0.27%
2021/02/26	90.6	355.90	81.4	356.84	352.50	9.2	2,886	0.32%
2021/02/25	143	367.97	115.7	367.26	372.50	27.2	2,823	0.96%	大買/大賣/
2021/02/24	45.9	352.09	44	350.24	349.50	1.9	2,691	0.07%
2021/02/23	35.2	346.58	25.3	347.91	347.50	9.9	2,692	0.37%
2021/02/22	27.2	355.12	34.1	358.05	352.50	-6.9	2,778	-0.25%
2021/02/19	43.1	354.62	34.5	354.81	350.50	8.6	2,765	0.31%
2021/02/18	29.1	353.55	28.1	352.94	355.00	1.1	2,792	0.04%
2021/02/17	77.4	353.99	77.2	352.35	355.50	0.2	2,843	0.01%
2021/02/05	35.3	336.79	21.2	336.92	334.00	14.1	2,829	0.50%
2021/02/04	36.9	336.71	36.1	338.25	335.00	0.8	2,857	0.03%
2021/02/03	34.2	342.69	23	343.97	340.00	11.3	2,890	0.39%
2021/02/02	110.4	346.17	91.6	347.10	345.50	18.8	2,877	0.65%	大買/
2021/02/01	64.9	337.53	47.1	335.59	332.00	17.8	2,876	0.62%
2021/01/29	66.1	352.16	67.2	352.45	348.00	-1.1	2,819	-0.04%
2021/01/28	100	356.33	85.6	355.81	349.00	14.4	2,771	0.52%
2021/01/27	160.6	363.35	150.1	361.36	371.00	10.5	2,689	0.39%	大買/大賣/
2021/01/26	134.1	367.54	186.3	358.59	347.50	-52.2	2,561	-2.04%	大買/大賣/
2021/01/25	150.2	365.19	114.1	363.76	369.50	36.1	2,450	1.47%	大買/大賣/
2021/01/22	257.8	361.61	273.1	362.79	359.50	-15.4	2,351	-0.65%	大買/大賣/
2021/01/21	167.1	328.73	152.4	328.67	338.50	14.7	2,105	0.70%	大買/大賣/
2021/01/20	135	306.01	116.2	305.52	308.00	18.8	1,942	0.97%	大買/大賣/
2021/01/19	96.4	298.39	113	300.78	299.50	-16.7	1,824	-0.91%	大賣/
2021/01/18	66.1	294.26	92.1	294.47	300.00	-26	1,762	-1.47%
2021/01/15	120.2	294.73	136	297.19	283.00	-15.8	1,686	-0.94%	大買/大賣/
2021/01/14	36	284.04	10.1	284.19	283.00	25.9	1,596	1.62%
2021/01/13	29.1	288.05	42.2	286.65	291.50	-13.1	1,571	-0.83%
2021/01/12	20	280.45	20.1	281.12	278.00	-0.1	1,540	-0.01%
2021/01/11	40	282.40	40.4	283.38	282.50	-0.4	1,551	-0.03%
2021/01/08	64	283.48	35	284.73	282.50	29	1,557	1.86%
2021/01/07	36	286.51	56	284.71	286.00	-20	1,527	-1.31%
2021/01/06	21.2	275.68	17.2	274.59	271.50	4	1,489	0.27%
2021/01/05	11.1	278.28	32	280.53	277.50	-20.9	1,499	-1.40%
2021/01/04	42	276.43	12.2	275.77	276.50	29.9	1,514	1.97%
2020/12/31	18	272.69	14	272.68	273.00	4	1,543	0.26%
2020/12/30	27	271.94	31	271.79	271.50	-4	1,574	-0.25%
2020/12/29	8	260.38	10	260.70	263.00	-2	1,626	-0.12%
2020/12/28	12	258.88	20	260.48	259.50	-8	1,729	-0.46%
2020/12/25	16.3	262.28	8	262.06	258.50	8.3	1,794	0.46%
2020/12/24	16	266.38	12	266.29	265.00	4	1,901	0.21%
2020/12/23	12	258.17	23	258.76	264.00	-11	1,927	-0.57%
2020/12/22	16	259.00	16	257.34	253.50	0	1,942	0.00%
2020/12/21	7	261.43	4	261.63	260.50	3	1,960	0.15%
2020/12/18	15	266.20	4	267.00	266.50	11	1,965	0.56%
2020/12/17	6	271.17	5	272.20	270.00	1	1,975	0.05%
2020/12/16	10	272.95	13	274.27	272.00	-3	2,014	-0.15%
2020/12/15	13	270.31	7	271.07	269.00	6	2,048	0.29%
2020/12/14	8	268.88	23.1	270.57	273.00	-15.1	2,060	-0.73%
2020/12/11	31	274.87	21.1	274.01	272.50	9.9	2,084	0.48%
2020/12/10	13	286.46	6	287.25	284.00	7	2,107	0.33%
2020/12/09	17.3	292.89	17	292.30	291.00	0.3	2,193	0.01%
2020/12/08	26	291.77	8	289.69	292.50	18	2,275	0.79%
2020/12/07	3	281.50	4.2	283.58	281.00	-1.2	2,284	-0.05%
2020/12/04	6	284.24	7	285.07	283.00	-1	2,301	-0.04%
2020/12/03	23	288.04	16.2	287.75	287.50	6.8	2,312	0.29%
2020/12/02	19	288.74	30	287.60	287.00	-11	2,340	-0.47%
2020/12/01	32	293.95	32	292.73	288.50	0	2,359	0.00%
2020/11/30	23	286.91	19	289.24	292.50	4	2,357	0.17%
2020/11/27	17	288.06	18	288.89	287.00	-1	2,354	-0.04%
2020/11/26	21	286.62	25	287.34	288.50	-4	2,367	-0.17%
2020/11/25	16	284.88	19	285.95	283.50	-3	2,376	-0.13%
2020/11/24	16	288.56	20	288.93	287.00	-4	2,407	-0.17%
2020/11/23	28	290.79	20	292.38	289.00	8	2,464	0.32%
2020/11/20	13	291.27	17	288.53	292.00	-4	2,539	-0.16%
2020/11/19	129.1	299.61	133	297.26	288.50	-3.9	2,550	-0.15%	大買/大賣/
2020/11/18	29	291.83	31	292.18	293.50	-2	2,489	-0.08%
2020/11/17	59	291.99	52	291.13	289.00	7	2,517	0.28%
2020/11/16	83.2	296.77	94	296.87	296.50	-10.9	2,518	-0.43%
2020/11/13	51	287.39	41.1	286.09	288.50	9.9	2,474	0.40%
2020/11/12	45	283.42	64	285.08	283.50	-19	2,456	-0.77%
2020/11/11	82.2	284.23	80	284.93	277.00	2.2	2,421	0.09%
2020/11/10	50.2	278.68	42	277.94	273.50	8.1	2,386	0.34%
2020/11/09	64.2	279.28	54.1	276.90	282.00	10.1	2,374	0.42%
2020/11/06	18	263.03	14	263.39	260.00	4	2,353	0.17%
2020/11/05	16	261.19	17	261.85	261.50	-1	2,379	-0.04%
2020/11/04	21	257.79	24.1	258.48	262.00	-3.1	2,431	-0.13%
2020/11/03	11	249.82	16	250.41	253.00	-5	2,438	-0.21%
2020/11/02	45.1	245.28	25	247.20	244.50	20.1	2,481	0.81%
2020/10/30	25	261.24	18	261.64	256.50	7	2,580	0.27%
2020/10/29	4	259.13	8	260.13	264.00	-4	2,582	-0.15%
2020/10/28	15	267.73	14	268.40	265.00	1	2,586	0.04%
2020/10/27	16	267.97	28	263.32	269.50	-12	2,605	-0.46%
2020/10/26	9	270.61	9	267.78	266.50	0	2,630	0.00%
2020/10/23	16	268.09	20.2	269.96	271.00	-4.2	2,681	-0.16%
2020/10/22	29.2	268.15	27	269.26	267.00	2.2	2,764	0.08%
2020/10/21	26	273.96	51	275.92	273.00	-25	2,826	-0.88%
2020/10/20	27	277.39	34	276.97	278.50	-7	2,871	-0.24%
2020/10/19	67	275.87	60	275.34	274.00	7	2,935	0.24%
2020/10/16	37	287.93	27	287.31	282.50	10	2,915	0.34%
2020/10/15	39	288.97	43	287.95	293.50	-4	2,887	-0.14%
2020/10/14	43	291.53	33	293.26	289.00	10	2,872	0.35%
2020/10/13	35	292.39	32	292.50	291.00	3	2,859	0.10%
2020/10/12	36	297.00	30	297.65	295.50	6	2,838	0.21%
2020/10/08	57	292.64	73	292.74	295.00	-16	2,806	-0.57%
2020/10/07	69	291.13	58	289.12	293.00	11	2,766	0.40%
2020/10/06	110	293.61	106	292.62	288.00	4	2,727	0.15%	大買/大賣/
2020/10/05	131	287.42	134	288.49	290.00	-3	2,664	-0.11%	大買/大賣/
2020/09/30	98	276.69	110	277.46	281.00	-12	2,570	-0.47%	大賣/
2020/09/29	125	277.14	136	277.66	271.00	-11	2,618	-0.42%	大買/大賣/
2020/09/28	32	266.42	39	268.10	268.00	-7	2,618	-0.27%
2020/09/25	33	257.98	41	256.43	255.00	-8	2,709	-0.30%
2020/09/24	75	264.63	64	264.64	261.50	11	2,698	0.41%
2020/09/23	25	269.40	24	270.33	273.00	1	2,683	0.04%
2020/09/22	40	270.13	38	270.25	268.50	2	2,686	0.07%
2020/09/21	69	275.04	72	275.55	273.50	-3	2,675	-0.11%
2020/09/18	36	269.17	33	270.50	272.00	3	2,640	0.11%
2020/09/17	30	269.80	34	270.81	268.00	-4	2,611	-0.15%
2020/09/16	50	271.67	50	272.07	269.50	0	2,598	0.00%
2020/09/15	101	273.29	108	272.96	268.00	-7	2,574	-0.27%	大買/大賣/
2020/09/14	126	268.40	101	269.76	269.00	25	2,543	0.98%	大買/大賣/
2020/09/11	78	256.69	109.1	252.74	266.00	-31.1	2,468	-1.26%	大賣/
2020/09/10	42	243.11	43	243.42	242.00	-1	2,484	-0.04%
2020/09/09	26	244.85	29	246.86	247.00	-3	2,496	-0.12%
2020/09/08	35	247.27	32	247.45	251.00	3	2,535	0.12%
2020/09/07	78	248.41	79.3	248.66	242.50	-1.2	2,579	-0.05%
2020/09/04	67	258.57	45	260.11	256.50	22	2,651	0.83%
2020/09/03	48	270.41	41	270.37	265.50	7	2,687	0.26%
2020/09/02	39	269.28	29	270.52	267.00	10	2,688	0.37%
2020/09/01	25	266.74	31	268.00	270.00	-6	2,744	-0.22%
2020/08/31	43	271.47	40	270.30	271.00	3	2,746	0.11%
2020/08/28	51	265.86	64	265.83	273.00	-13	2,743	-0.47%
2020/08/27	113	274.82	99	273.75	268.00	14	2,733	0.51%	大買/
2020/08/26	98	274.19	94	272.89	275.00	4	2,689	0.15%
2020/08/25	53	258.58	50	259.30	260.00	3	2,632	0.11%
2020/08/24	49	247.56	55.1	247.12	256.00	-6.1	2,619	-0.23%
2020/08/21	32	233.69	41	234.32	242.00	-9	2,628	-0.34%
2020/08/20	46.3	231.03	57.1	229.81	221.50	-10.8	2,672	-0.40%
2020/08/19	41.3	250.40	17	249.06	247.00	24.3	2,721	0.89%
2020/08/18	20	256.84	36	255.15	251.00	-16	2,887	-0.55%
2020/08/17	24	268.94	19	267.53	264.00	5	3,182	0.16%
2020/08/14	37	263.14	21	263.00	268.00	16	3,488	0.46%
2020/08/13	31	266.13	29.1	264.14	263.00	2	3,612	0.05%
2020/08/12	38	264.78	48	262.91	264.00	-10	3,636	-0.27%
2020/08/11	29	275.16	31	275.10	271.50	-2	3,683	-0.05%
2020/08/10	73	287.58	51	285.26	282.00	22	3,755	0.59%
2020/08/07	26	301.75	24	301.96	300.00	2	3,758	0.05%
2020/08/06	86	308.84	112	306.16	303.00	-26	3,880	-0.67%	大賣/
2020/08/05	85.1	308.61	77	309.61	310.50	8.1	3,883	0.21%
2020/08/04	17	287.76	11	288.27	287.00	6	3,852	0.16%
2020/08/03	15	286.70	6	285.75	284.50	9	3,962	0.23%
2020/07/31	30	284.95	36	283.43	285.50	-6	4,088	-0.15%
2020/07/30	25	281.04	19	281.18	282.00	6	4,254	0.14%
2020/07/29	47	274.12	50	275.32	282.50	-3	4,449	-0.07%
2020/07/28	134	292.13	170.1	283.10	271.00	-36.1	4,646	-0.78%	大買/大賣/
2020/07/27	92	311.96	52	310.00	301.00	40	4,700	0.85%
2020/07/24	62	301.98	68	301.85	298.00	-6	4,667	-0.13%
2020/07/23	64	305.28	56	300.63	299.00	8	4,633	0.17%
2020/07/22	9	296.61	21	298.83	303.00	-12	4,599	-0.26%
2020/07/21	22	281.45	7	283.29	291.50	15	4,617	0.32%
2020/07/20	3	262.33	2	263.75	265.00	1	4,657	0.02%
2020/07/17	7	282.21	8.1	283.05	276.00	-1.1	4,696	-0.02%
2020/07/16	4.1	282.98	4	283.50	286.00	0.1	4,744	0.00%
2020/07/15	5	283.60	2.1	278.95	277.00	2.9	4,803	0.06%
2020/07/14	6.1	284.23	2	289.22	282.50	4.1	4,971	0.08%
2020/07/13	3	297.83	2	295.00	294.50	1	5,074	0.02%
2020/07/10	6	293.67	9	288.50	300.50	-3	5,113	-0.06%
2020/07/09	10	318.25	3.1	316.29	310.00	6.9	5,157	0.13%
2020/07/08	77.1	327.80	86.2	323.92	330.00	-9.1	5,272	-0.17%
2020/07/07	124.1	322.20	113.5	320.53	311.00	10.6	5,184	0.20%	大買/大賣/
2020/07/06	87.1	309.55	84.2	311.04	323.00	2.9	5,152	0.06%
2020/07/03	10	290.10	6	289.00	295.00	4	5,074	0.08%
2020/07/02	10	290.75	11	288.20	295.00	-1	5,119	-0.02%
2020/07/01	5.2	260.83	8	268.19	271.50	-2.8	5,128	-0.05%
2020/06/30	2.2	243.95	7	246.36	247.00	-4.8	5,149	-0.09%
2020/06/29	5.1	242.12	5	238.40	237.00	0.1	5,215	0.00%
2020/06/24	4	242.75	5	242.70	242.00	-1	5,258	-0.02%
2020/06/23	2	233.50	3	234.00	236.00	-1	5,345	-0.02%
2020/06/22	5.1	244.66	7	243.93	236.50	-1.9	5,435	-0.03%
2020/06/19	5	240.60	13.2	243.52	245.50	-8.2	5,438	-0.15%
2020/06/18	7	237.79	11.2	237.69	238.00	-4.2	5,444	-0.08%
2020/06/17	129	234.91	139.1	235.31	232.00	-10.1	5,453	-0.19%	大買/大賣/
2020/06/16	55	229.28	54	229.64	229.50	1	5,373	0.02%
2020/06/15	50	228.01	47	230.47	222.50	3	5,415	0.06%
2020/06/12	52	223.17	65	221.72	231.00	-13	5,460	-0.24%
2020/06/11	123	235.32	107	235.82	226.00	16	5,398	0.30%	大買/大賣/
2020/06/10	33	235.67	27	237.50	233.00	6	5,336	0.11%
2020/06/09	10	237.70	10	238.80	236.50	0	5,275	0.00%
2020/06/08	53	240.61	40.1	238.73	240.00	12.9	5,281	0.24%
2020/06/05	14	225.82	6	225.17	224.50	8	5,218	0.15%
2020/06/04	4	222.50	38	221.74	223.00	-34	5,219	-0.65%
2020/06/03	15	220.80	3.1	214.90	222.00	11.9	5,212	0.23%
2020/06/02	6	216.42	9	216.61	213.50	-3	5,201	-0.06%
2020/06/01	29	213.45	17	212.59	212.50	12	5,192	0.23%
2020/05/29	13	212.62	14	212.20	217.00	-1	5,174	-0.02%
2020/05/28	46	219.10	22.1	216.01	213.50	23.9	5,173	0.46%
2020/05/27	60.1	227.23	61	228.38	228.50	-1	5,145	-0.02%
2020/05/26	127.1	227.85	120	229.23	225.00	7.1	5,108	0.14%	大買/大賣/
2020/05/25	264	229.54	197.2	229.32	225.50	66.8	5,034	1.33%	大買/大賣/
2020/05/22	388.1	223.13	390.1	223.50	229.00	-2	4,861	-0.04%	大買/大賣/
2020/05/21	314	201.13	425.4	201.43	210.00	-111.4	4,572	-2.44%	大買/大賣/鉅額交易
2020/05/20	154	186.19	196	183.94	191.00	-42	4,323	-0.97%	大買/大賣/
2020/05/19	67	178.63	60	180.37	176.50	7	4,370	0.16%
2020/05/18	174	176.70	129	177.24	176.50	45	4,334	1.04%	大買/大賣/
2020/05/15	123	181.31	142.3	181.67	183.00	-19.3	4,254	-0.45%	大買/大賣/
2020/05/14	107.1	180.29	144	178.67	173.50	-36.9	4,167	-0.89%	大買/大賣/
2020/05/13	209	185.31	186.1	185.72	184.00	22.9	4,115	0.56%	大買/大賣/
2020/05/12	51.3	189.92	91.1	189.71	192.50	-39.8	3,985	-1.00%
2020/05/11	157	190.30	167	190.40	188.00	-10	3,942	-0.25%	大買/大賣/
2020/05/08	225	189.49	251	189.64	187.00	-26	3,847	-0.68%	大買/大賣/
2020/05/07	240.2	187.87	176.1	187.50	187.00	64.1	3,738	1.71%	大買/大賣/
2020/05/06	257.2	182.75	304	183.06	185.00	-46.9	3,608	-1.30%	大買/大賣/
2020/05/05	404	179.38	359.5	179.60	176.50	44.5	3,427	1.30%	大買/大賣/
2020/05/04	433.1	172.09	422	172.88	176.50	11.1	3,219	0.34%	大買/大賣/
2020/04/30	150	160.97	159	162.10	166.50	-9	2,986	-0.30%	大買/大賣/
2020/04/29	64	154.03	47	153.66	151.50	17	2,881	0.59%
2020/04/28	32	151.03	24.1	150.96	150.50	7.9	2,871	0.28%
2020/04/27	48	152.01	33	152.02	152.00	15	2,870	0.52%
2020/04/24	37.3	146.15	43	145.44	148.00	-5.7	2,834	-0.20%
2020/04/23	60.2	147.16	104	147.87	145.50	-43.8	2,830	-1.55%	大賣/
2020/04/22	39	141.41	40	141.73	145.00	-1	2,796	-0.04%
2020/04/21	71	143.93	83	144.90	142.00	-12	2,762	-0.43%
2020/04/20	143	150.86	82	150.39	148.50	61	2,723	2.24%	大買/
2020/04/17	130	153.10	92	152.64	151.00	38	2,689	1.41%	大買/
2020/04/16	80	141.80	75	142.11	145.00	5	2,635	0.19%
2020/04/15	79	137.64	78.1	137.83	138.00	0.9	2,560	0.03%
2020/04/14	58	137.34	110.7	137.84	137.50	-52.7	2,557	-2.06%	大賣/
2020/04/13	201.6	136.80	177	137.81	136.00	24.6	2,538	0.97%	大買/大賣/
2020/04/10	32	131.02	32	131.31	131.50	0	2,459	0.00%
2020/04/09	63	133.67	50.2	133.66	130.50	12.8	2,432	0.53%
2020/04/08	27.2	133.70	44	132.11	138.50	-16.8	2,350	-0.71%
2020/04/07	62	135.52	53	135.12	132.50	9	2,303	0.39%
2020/04/06	34	130.50	20	129.68	132.00	14	2,242	0.62%
2020/04/01	38	128.32	40	127.71	126.50	-2	2,213	-0.09%
2020/03/31	89	132.54	96	130.92	128.50	-7	2,182	-0.32%
2020/03/30	53	129.10	53	129.39	130.50	0	2,113	0.00%
2020/03/27	80	134.82	59.1	136.93	129.00	20.9	2,078	1.01%
2020/03/26	78	118.60	117	120.52	127.50	-39	2,020	-1.93%	大賣/
2020/03/25	1	116.00	35.2	116.00	116.00	-34.2	1,934	-1.77%
2020/03/24	100.2	105.20	18	104.42	105.50	82.2	1,955	4.20%
2020/03/23	44	97.88	19	98.89	96.20	25	1,955	1.28%
2020/03/20	22.5	95.81	18	95.17	98.00	4.5	1,940	0.23%
2020/03/19	79.2	97.36	68	95.57	89.10	11.2	1,915	0.58%
2020/03/18	35	101.83	210	99.74	99.00	-175	1,849	-9.46%	大賣/鉅額交易
2020/03/17	3	105.50	1	105.50	105.50	2	1,783	0.11%
2020/03/16	25.2	124.70	153.2	122.91	117.00	-128	1,791	-7.15%	大賣/鉅額交易
2020/03/13	3.1	129.50	2	129.50	129.50	1.1	1,760	0.06%
2020/03/12	40	146.88	21	149.17	143.50	19	1,768	1.07%
2020/03/11	7	162.86	3	167.33	160.00	4	1,758	0.23%
2020/03/10	48	161.84	38	160.57	165.00	10	1,827	0.55%
2020/03/09	35	169.26	9	168.44	165.00	26	1,903	1.37%
2020/03/06	20	172.95	21	172.95	173.50	-1	2,205	-0.05%
2020/03/05	20.2	171.31	16	171.50	172.50	4.2	2,393	0.18%
2020/03/04	36	168.58	33	167.50	167.00	3	2,572	0.12%
2020/03/03	28	172.38	26	170.98	168.00	2	2,624	0.08%
2020/03/02	29	166.45	36.2	165.81	167.00	-7.2	2,662	-0.27%
2020/02/27	40	172.84	51	172.12	170.50	-11	2,834	-0.39%
2020/02/26	41	180.62	20.1	181.17	178.00	21	2,928	0.72%
2020/02/25	17	181.85	15	183.03	183.50	2	3,005	0.07%
2020/02/24	21.7	179.58	36	179.99	182.00	-14.3	3,000	-0.48%
2020/02/21	88.2	183.94	42	181.66	179.00	46.2	2,993	1.54%
2020/02/20	144.1	183.92	134	185.42	182.00	10.1	2,937	0.34%	大買/大賣/
2020/02/19	21.2	170.22	6	171.25	172.50	15.2	2,758	0.55%
2020/02/18	7	171.64	17	172.18	169.00	-10	2,769	-0.36%
2020/02/17	10.8	171.80	15	171.70	173.00	-4.2	2,811	-0.15%
2020/02/14	8.2	171.83	7	173.14	171.50	1.2	2,819	0.04%
2020/02/13	14	172.18	14	169.89	169.00	0	2,834	0.00%
2020/02/12	26	173.94	9	173.94	172.50	17	2,839	0.60%
2020/02/11	18	173.08	10	173.30	173.50	8	2,918	0.27%
2020/02/10	15	165.13	14.2	164.50	169.00	0.8	2,945	0.03%
2020/02/07	8	170.31	5	170.40	167.00	3	3,028	0.10%
2020/02/06	5	173.80	5	172.40	173.50	0	3,053	0.00%
2020/02/05	21.8	175.06	18	172.83	171.50	3.8	3,068	0.12%
2020/02/04	15	176.37	14	177.54	176.00	1	3,073	0.03%
2020/02/03	57	169.44	46.2	168.44	175.00	10.8	3,126	0.35%
2020/01/31	29.1	170.33	38	169.25	172.00	-8.9	3,176	-0.28%
2020/01/30	23	167.76	24	167.04	163.50	-1	3,245	-0.03%
2020/01/20	4	180.25	6	182.25	181.50	-2	3,250	-0.06%
2020/01/17	24	182.14	5	183.40	181.00	19	3,285	0.58%
2020/01/16	13	186.92	12.1	185.62	185.50	0.9	3,404	0.03%
2020/01/15	3	186.50	7.1	188.14	189.00	-4.1	3,435	-0.12%
2020/01/14	16	188.47	7.2	187.51	188.00	8.9	3,505	0.25%
2020/01/13	14	185.21	23	186.17	188.50	-9	3,600	-0.25%
2020/01/10	79	189.27	77	190.44	188.00	2	3,781	0.05%
2020/01/09	43	190.67	38.4	190.58	193.00	4.6	3,722	0.12%
2020/01/08	41	188.76	37.3	185.45	186.50	3.7	3,796	0.10%
2020/01/07	36	188.21	81	187.67	188.00	-45	3,851	-1.17%
2020/01/06	56	183.85	27	183.04	184.00	29	3,881	0.75%
2020/01/03	2	186.00	9.5	182.03	182.00	-7.5	4,098	-0.18%
2020/01/02	2	180.50	1.5	181.57	183.50	0.5	4,245	0.01%
2019/12/31	2	171.25	6	172.03	174.50	-4	4,307	-0.09%
2019/12/30	0	0.00	1.1	173.74	172.50	-1.1	4,348	-0.03%
2019/12/27	1	171.00	1	172.00	171.00	0	4,467	0.00%
2019/12/26	4	171.38	1	174.00	170.00	3	4,515	0.07%
2019/12/25	8	174.19	2.9	172.91	175.00	5.1	4,578	0.11%
2019/12/24	6	162.08	14	162.36	166.50	-8	4,633	-0.17%
2019/12/23	11	168.73	33	163.55	160.50	-22	4,703	-0.47%
2019/12/20	7	178.00	7	178.00	178.00	0	4,741	0.00%
2019/12/19	45	199.81	5	200.30	197.50	40	4,846	0.83%
2019/12/18	23	195.20	19	195.08	197.00	4	5,012	0.08%
2019/12/17	28	188.61	5	188.50	189.00	23	5,156	0.45%
2019/12/16	3	187.17	6	186.58	188.00	-3	5,306	-0.06%
2019/12/13	13	183.15	10	181.70	183.00	3	5,353	0.06%
2019/12/12	32	187.55	25	184.90	185.50	7	5,335	0.13%
2019/12/11	4	179.25	15	179.50	180.50	-11	5,304	-0.21%
2019/12/10	22	175.61	29	177.57	178.00	-7	5,294	-0.13%
2019/12/09	9	176.83	15	175.47	175.50	-6	5,285	-0.11%
2019/12/06	21	169.84	15	169.63	171.50	6	5,293	0.11%
2019/12/05	151	178.86	155	178.59	176.00	-4	5,291	-0.08%	大買/大賣/
2019/12/04	129	176.81	141.6	177.28	175.00	-12.6	5,227	-0.24%	大買/大賣/
2019/12/03	509	180.48	432	179.84	182.00	77	5,150	1.50%	大買/大賣/
2019/12/02	257	166.64	226	166.87	173.00	31	4,842	0.64%	大買/大賣/
2019/11/29	230	157.26	284.3	157.65	157.50	-54.3	4,653	-1.17%	大買/大賣/
2019/11/28	99	151.27	98	152.18	149.00	1	4,468	0.02%
2019/11/27	60	149.32	108	149.17	150.50	-48	4,411	-1.09%	大賣/
2019/11/26	268	149.91	112	149.80	146.00	156	4,360	3.58%	大買/大賣/鉅額交易
2019/11/25	98	140.14	238	140.41	146.00	-140	4,176	-3.35%	大賣/鉅額交易
2019/11/22	93	132.30	95.1	132.48	133.00	-2.1	4,042	-0.05%
2019/11/21	16	128.22	10	127.40	127.00	6	3,954	0.15%
2019/11/20	26	124.92	32	124.78	126.00	-6	3,956	-0.15%
2019/11/19	6	127.17	4	125.50	125.00	2	3,978	0.05%
2019/11/18	8	129.00	8	129.06	128.00	0	3,984	0.00%
2019/11/15	7	128.71	5	128.70	129.00	2	3,982	0.05%
2019/11/14	58	128.42	59	128.61	129.50	-1	3,978	-0.03%
2019/11/13	23	125.41	26	125.67	126.50	-3	3,968	-0.08%
2019/11/12	50	121.30	56.1	120.73	123.50	-6.1	4,003	-0.15%
2019/11/11	28.1	120.57	48	120.91	120.00	-20	4,025	-0.50%
2019/11/08	142	120.02	213	119.81	124.00	-71	4,039	-1.76%	大買/大賣/
2019/11/07	47	123.84	46	123.88	124.50	1	4,007	0.03%
2019/11/06	88	128.19	71	127.80	127.50	17	4,074	0.42%
2019/11/05	49	122.58	76	122.43	123.00	-27	4,067	-0.66%
2019/11/04	32	125.97	22	125.41	124.00	10	4,073	0.25%
2019/11/01	33	126.06	32	125.48	126.00	1	4,081	0.02%
2019/10/31	97	128.51	70	127.26	125.00	27	4,083	0.66%
2019/10/30	142.1	126.58	144	126.32	130.00	-2	4,053	-0.05%	大買/大賣/
2019/10/29	82	122.84	89	124.27	120.50	-7	3,986	-0.18%
2019/10/28	61	132.42	55	131.83	131.00	6	3,952	0.15%
2019/10/25	66	131.83	63	132.07	131.00	3	3,966	0.08%
2019/10/24	177	133.10	155	133.13	134.00	22	3,926	0.56%	大買/大賣/
2019/10/23	124	127.10	131	127.62	128.50	-7	3,818	-0.18%	大買/大賣/
2019/10/22	129	128.21	133	127.76	127.00	-4	3,793	-0.11%	大買/大賣/
2019/10/21	118	126.33	100	126.33	127.00	18	3,737	0.48%	大買/
2019/10/18	256	124.61	234	124.47	123.50	22	3,656	0.60%	大買/大賣/
2019/10/17	124	115.59	110	115.52	117.00	14	3,541	0.40%	大買/大賣/
2019/10/16	171	114.54	154	114.29	116.00	17	3,540	0.48%	大買/大賣/
2019/10/15	95	112.67	92	113.04	111.00	3	3,440	0.09%
2019/10/14	78	113.03	112	113.33	110.50	-34	3,380	-1.01%	大賣/
2019/10/09	321	113.96	262	112.79	112.50	59	3,332	1.77%	大買/大賣/
2019/10/08	107	109.43	132	109.86	112.50	-25	3,122	-0.80%	大買/大賣/
2019/10/07	67	101.75	60	100.74	102.50	7	3,042	0.23%
2019/10/04	50	98.15	61	98.87	100.00	-11	3,010	-0.37%
2019/10/03	147	99.42	118	98.79	97.80	29	2,971	0.98%	大買/大賣/
2019/10/02	53	97.98	45	98.14	98.90	8	2,863	0.28%
2019/10/01	148	97.32	145	97.27	97.00	3	2,822	0.11%	大買/大賣/
2019/09/27	72	94.84	86	95.07	97.20	-14	2,752	-0.51%
2019/09/26	110	97.72	120	96.61	95.50	-10	2,694	-0.37%	大買/大賣/
2019/09/25	76	97.69	90	97.16	96.30	-14	2,610	-0.54%
2019/09/24	175	98.66	161	98.19	98.00	14	2,551	0.55%	大買/大賣/
2019/09/23	307	99.56	300	99.07	96.20	7	2,445	0.29%	大買/大賣/
2019/09/20	232	92.42	223	92.76	95.50	9	2,249	0.40%	大買/大賣/
2019/09/19	121	85.08	110	85.06	86.90	11	2,077	0.53%	大買/大賣/
2019/09/18	41	78.32	40	77.13	79.00	1	1,908	0.05%
2019/09/17	0	0.00	2	72.80	73.00	-2	1,845	-0.11%
2019/09/16	16	73.03	17	73.11	73.20	-1	1,839	-0.05%
2019/09/12	7	74.99	3	75.33	74.90	4	1,829	0.22%
2019/09/11	15	75.95	16	75.61	75.20	-1	1,824	-0.05%
2019/09/10	12	74.95	15	75.28	75.30	-3	1,821	-0.16%
2019/09/09	26	76.82	31	76.83	76.60	-5	1,797	-0.28%
2019/09/06	16	75.38	20	75.36	75.20	-4	1,773	-0.23%
2019/09/05	16	75.00	13	74.81	74.30	3	1,755	0.17%
2019/09/04	8	72.64	5.3	73.70	74.20	2.8	1,736	0.16%
2019/09/03	27.5	72.68	18	72.31	71.50	9.5	1,746	0.54%
2019/09/02	31.1	71.34	15	71.75	71.10	16.1	1,749	0.92%
2019/08/30	15.6	72.13	10	71.92	71.80	5.6	1,744	0.32%
2019/08/29	20	72.87	14	73.04	72.30	6	1,741	0.34%
2019/08/28	16.1	72.44	7	73.54	71.60	9.1	1,724	0.52%
2019/08/27	10	74.71	9	75.16	74.00	1	1,705	0.06%
2019/08/26	20.1	74.73	11	75.12	74.60	9.1	1,691	0.53%
2019/08/23	9	77.59	9	76.23	76.00	0	1,675	0.00%
2019/08/22	34	76.82	35.4	77.23	76.70	-1.4	1,652	-0.08%
2019/08/21	17.1	74.30	11	73.75	73.50	6.1	1,607	0.38%
2019/08/20	6.1	75.77	5	76.42	75.00	1.1	1,584	0.07%
2019/08/19	13	78.01	15	77.34	77.10	-2	1,568	-0.13%
2019/08/16	47	78.16	26	77.83	77.70	21	1,554	1.35%
2019/08/15	62.5	75.87	96	75.66	75.70	-33.5	1,508	-2.22%
2019/08/14	48	74.43	65	74.80	75.40	-17	1,442	-1.18%
2019/08/13	35	72.42	108	73.03	71.50	-73	1,389	-5.25%	大賣/
2019/08/12	54.1	75.31	48	75.55	74.10	6.1	1,353	0.45%
2019/08/08	160.1	76.20	102	76.75	75.90	58.1	1,287	4.51%	大買/大賣/
2019/08/07	73.5	71.68	80	71.04	74.20	-6.5	1,177	-0.55%
2019/08/06	18	65.92	18	64.97	67.60	0	1,085	0.00%
2019/08/05	63	69.00	44	68.34	67.70	19	1,039	1.83%
2019/08/02	24	68.78	28	68.99	69.00	-4	1,008	-0.40%
2019/08/01	57	68.60	42	68.98	69.10	15	985	1.52%
2019/07/31	16	66.48	17	66.51	67.30	-1	939	-0.11%
2019/07/30	91	67.30	99	67.41	66.50	-8	917	-0.87%
2019/07/29	68	64.62	75.1	63.53	65.90	-7.1	848	-0.84%
2019/07/26	7	59.99	5.3	60.08	60.10	1.7	803	0.21%
2019/07/25	33	59.83	18	59.54	59.90	15	801	1.87%
2019/07/24	37	57.78	22	58.22	59.40	15	776	1.93%
2019/07/23	36	59.06	35	58.31	57.90	1	779	0.13%
2019/07/22	19	58.44	8	58.31	58.50	11	750	1.47%
2019/07/19	129	57.89	157	57.91	57.60	-28	716	-3.91%	大買/大賣/
2019/07/18	79	53.52	79	53.99	55.60	0	623	0.00%
2019/07/17	43	51.06	23	50.97	51.10	20	562	3.56%
2019/07/16	55	51.68	32	51.90	51.50	23	555	4.14%
2019/07/15	19	49.04	19	49.25	51.60	0	528	0.00%
2019/07/12	103	49.88	123	50.07	49.70	-20	523	-3.82%	大買/大賣/
2019/07/11	49.1	47.94	57	48.11	48.80	-7.9	464	-1.71%
2019/07/10	21	44.09	35	44.39	45.20	-14	394	-3.55%
2019/07/09	2	41.03	0	0.00	41.60	2	357	0.56%
2019/07/08	6	41.68	6	41.18	41.10	0	354	0.00%
2019/07/05	88	39.22	22	39.41	39.95	66	341	19.33%
2019/07/04	17	40.44	0	0.00	40.30	17	331	5.13%
2019/07/03	20	40.85	0	0.00	40.60	20	330	6.06%
2019/07/02	0	0.00	15	40.83	40.80	-15	327	-4.57%
2019/07/01	23	40.85	12	40.75	40.70	11	325	3.38%
2019/06/28	5	39.21	2	39.40	39.30	3	305	0.98%
2019/06/27	7	38.60	17	38.87	39.30	-10	296	-3.37%
2019/06/26	0	0.00	6	37.93	38.10	-6	290	-2.07%
2019/06/25	13	37.52	0	0.00	37.50	13	291	4.46%
2019/06/24	3	37.43	12	37.49	37.45	-9	299	-3.00%
2019/06/21	0	0.00	1	37.80	37.70	-1	331	-0.30%
2019/06/20	0	0.00	2	38.00	37.75	-2	333	-0.60%
2019/06/19	5	38.21	11	38.13	37.70	-6	336	-1.79%
2019/06/18	10	38.26	16	38.42	38.00	-6	349	-1.72%
2019/06/17	1	36.55	2	37.05	37.20	-1	353	-0.28%
2019/06/14	1	37.10	5	37.65	37.15	-4	350	-1.14%
2019/06/13	2	38.40	1	37.95	37.90	1	347	0.29%
2019/06/12	3	38.33	2	38.30	38.40	1	345	0.29%
2019/06/11	29	38.82	21	38.74	38.00	8	340	2.35%
2019/06/10	10	38.27	22	38.65	39.45	-12	321	-3.74%
2019/06/06	3	36.52	10	36.51	36.10	-7	298	-2.34%
2019/06/04	0	0.00	1	35.70	35.70	-1	287	-0.35%
2019/06/03	3	34.85	0	0.00	35.00	3	286	1.05%
2019/05/29	0	0.00	2	34.25	34.20	-2	291	-0.69%
2019/05/27	0	0.00	1	34.55	34.25	-1	299	-0.33%
2019/05/24	1	34.80	0	0.00	34.65	1	309	0.32%
2019/05/23	1	35.65	0	0.00	35.00	1	313	0.32%
2019/05/21	0	0.00	1	34.45	34.80	-1	311	-0.32%
2019/05/20	0	0.00	1	34.40	34.30	-1	309	-0.32%
2019/05/17	0	0.00	2	34.70	34.50	-2	309	-0.65%
2019/05/16	7	35.07	4	35.28	35.15	3	309	0.97%
2019/05/14	0	0.00	3	34.25	34.10	-3	310	-0.97%
2019/05/13	4	33.08	0	0.00	33.35	4	308	1.29%
2019/05/10	14	34.22	15	33.79	33.85	-1	309	-0.32%
2019/05/09	12	35.72	13	35.66	35.40	-1	302	-0.33%
2019/05/08	0	0.00	1	35.35	35.65	-1	296	-0.34%
2019/05/07	9	35.73	9	35.57	35.55	0	295	0.00%
2019/05/06	21	34.92	6	35.38	35.30	15	294	5.09%
2019/05/03	9	35.11	5	35.34	35.20	4	288	1.38%
2019/05/02	10	35.52	10	35.47	35.35	0	286	0.00%
2019/04/30	14	34.75	5	34.96	34.90	9	283	3.18%
2019/04/29	18	35.02	23	35.11	34.90	-5	290	-1.72%
2019/04/26	10	33.20	2	33.05	32.90	8	267	2.99%
2019/04/25	0	0.00	3	33.77	33.60	-3	267	-1.12%
2019/04/24	0	0.00	6	33.45	33.70	-6	266	-2.25%
2019/04/23	23	33.56	0	0.00	33.55	23	266	8.64%
2019/04/22	5	33.27	8	33.93	34.00	-3	264	-1.13%
2019/04/19	1	34.30	3	34.18	33.55	-2	259	-0.77%
2019/04/18	13	33.92	25	33.80	33.85	-12	253	-4.73%
2019/04/17	6	32.02	1	32.15	32.15	5	234	2.13%
2019/04/16	1	31.90	2	32.15	32.05	-1	237	-0.42%
2019/04/15	0	0.00	2	31.80	32.00	-2	240	-0.83%
2019/04/12	2	31.50	1	31.80	31.40	1	240	0.42%
2019/04/11	5	32.00	0	0.00	31.40	5	237	2.11%
2019/04/10	3	32.05	28	32.01	31.90	-25	238	-10.49%
2019/04/09	5	31.58	5	31.62	31.65	0	235	0.00%
2019/04/08	3	31.65	8	31.75	31.50	-5	234	-2.14%
2019/04/03	1	31.00	0	0.00	31.30	1	231	0.43%
2019/04/02	10	31.04	0	0.00	31.15	10	229	4.35%
2019/04/01	15	31.45	3	31.85	31.35	12	235	5.10%
2019/03/29	1	30.40	0	0.00	30.75	1	231	0.43%
2019/03/28	23	30.84	1	31.20	30.70	22	229	9.60%
2019/03/27	46	30.36	40.7	31.04	30.95	5.3	225	2.35%
2019/03/26	32	29.64	40	29.28	30.25	-8	216	-3.69%
2019/03/25	7	31.05	0	0.00	31.05	7	182	3.84%
2019/03/22	2	34.48	0	0.00	34.50	2	179	1.12%
2019/03/21	22	35.32	8	35.61	35.00	14	174	8.01%
2019/03/20	5	33.80	11	34.29	34.75	-6	160	-3.73%
2019/03/19	3	33.10	0	0.00	33.15	3	152	1.96%
2019/03/18	1	32.70	1	32.85	33.35	0	160	0.00%
2019/03/13	1	32.95	1	32.95	32.90	0	166	0.00%
2019/03/12	3	33.35	3	33.30	33.30	0	166	0.00%
2019/03/11	1	33.00	0	0.00	33.25	1	166	0.60%
2019/03/08	2	33.00	1	33.20	33.40	1	166	0.60%
2019/03/07	2	34.20	4	34.16	33.90	-2	164	-1.22%
2019/03/05	0	0.00	1	34.45	34.40	-1	168	-0.59%
2019/02/27	1	33.60	1	33.70	33.75	0	165	0.00%
2019/02/26	6	34.62	12	34.85	34.25	-6	163	-3.67%
2019/02/25	8	34.91	14	35.28	34.90	-6	160	-3.73%
2019/02/22	29	34.67	13	35.05	35.50	16	151	10.59%
2019/02/21	3	33.60	0	0.00	33.70	3	145	2.07%
2019/02/20	0	0.00	1	33.55	33.65	-1	145	-0.69%
2019/02/19	6	33.10	0	0.00	33.10	6	145	4.13%
2019/02/18	2	32.93	2	32.95	33.00	0	145	0.00%
2019/02/13	1	33.55	0	0.00	33.60	1	141	0.71%
2019/01/28	1	33.35	0	0.00	33.10	1	134	0.74%
2019/01/25	0	0.00	1	33.90	33.40	-1	134	-0.74%
2019/01/22	3	33.30	0	0.00	33.00	3	128	2.34%
2019/01/21	16	34.60	18	34.29	34.05	-2	127	-1.57%
2019/01/18	2	31.95	0	0.00	31.85	2	111	1.80%
2019/01/14	2	32.20	3	32.20	32.25	-1	111	-0.90%
2019/01/10	0	0.00	2	33.30	32.80	-2	112	-1.78%
2019/01/09	1	33.70	2	33.88	33.30	-1	109	-0.91%
2019/01/08	10	33.86	8	33.98	33.40	2	109	1.83%
2019/01/07	2	33.95	4	34.33	33.95	-2	106	-1.88%
2019/01/02	5	33.04	16	33.13	33.00	-11	109	-10.04%
2018/12/24	1	33.00	8	32.95	32.50	-7	110	-6.34%
2018/12/19	1	31.95	1	31.95	31.80	0	105	0.00%
2018/12/17	0	0.00	1	32.00	32.15	-1	106	-0.94%
2018/12/14	3	31.58	2	31.85	31.90	1	107	0.93%
2018/12/13	10	32.42	9	32.73	32.30	1	107	0.93%
2018/12/12	2	33.58	2	34.00	33.10	0	105	0.00%
2018/12/11	4	33.80	18	34.26	33.80	-14	102	-13.65%
2018/12/10	20	33.98	28	33.92	33.80	-8	95	-8.40%
2018/12/07	0	0.00	3	34.10	33.80	-3	92	-3.25%
2018/12/06	19	34.36	22	33.32	33.85	-3	92	-3.24%
2018/12/05	0	0.00	2	33.95	33.85	-2	88	-2.26%
2018/12/04	7	33.62	4	33.59	33.65	3	88	3.37%
2018/12/03	0	0.00	2	33.50	33.60	-2	92	-2.16%
2018/11/30	0	0.00	3	33.03	33.20	-3	99	-3.02%
2018/11/29	0	0.00	1	33.45	33.00	-1	99	-1.00%
2018/11/26	3	31.20	0	0.00	31.75	3	94	3.16%
2018/11/23	3	31.00	0	0.00	31.20	3	101	2.95%
2018/11/22	0	0.00	17	31.00	30.95	-17	103	-16.47%
2018/11/16	1	29.95	1	29.90	29.90	0	99	0.00%
2018/11/15	0	0.00	3	30.00	29.50	-3	98	-3.04%
2018/11/09	2	29.20	3	29.70	29.70	-1	103	-0.97%
2018/11/07	0	0.00	1	29.70	30.00	-1	106	-0.93%
2018/11/05	1	29.90	0	0.00	30.00	1	114	0.87%
2018/11/02	0	0.00	1	30.15	29.80	-1	116	-0.86%
2018/10/31	4.3	29.47	0	0.00	29.50	4.3	121	3.56%
2018/10/25	4	29.15	1	29.45	29.70	3	130	2.30%
2018/10/23	0	0.00	2	30.25	30.00	-2	138	-1.45%
2018/10/22	8	29.93	0	0.00	30.05	8	144	5.54%
2018/10/19	2	30.15	2	29.95	30.05	0	157	0.00%
2018/10/18	0	0.00	1	30.25	30.50	-1	168	-0.59%
2018/10/17	0	0.00	1	30.20	30.25	-1	231	-0.43%
2018/10/16	0	0.00	1	29.90	29.55	-1	270	-0.37%
2018/10/15	3	29.07	1	29.25	29.30	2	278	0.72%
2018/10/12	3	27.40	4	28.73	29.15	-1	279	-0.36%
2018/10/11	3	28.05	0	0.00	27.05	3	278	1.08%
2018/10/09	1	29.85	10	30.10	29.80	-9	281	-3.20%
2018/10/08	0	0.00	2	30.38	30.30	-2	280	-0.71%
2018/10/05	8	30.22	5	31.12	30.05	3	281	1.07%
2018/10/03	1	31.45	0	0.00	32.45	1	279	0.36%
2018/09/21	1	31.65	1	32.00	32.00	0	290	0.00%
2018/09/20	8	31.71	0	0.00	31.70	8	291	2.75%
2018/09/17	1	32.05	4	32.01	32.05	-3	292	-1.03%
2018/09/14	0	0.00	1	32.35	32.30	-1	294	-0.34%
2018/09/13	1	31.85	2	32.00	31.85	-1	296	-0.34%
2018/09/12	3	31.62	0	0.00	31.65	3	296	1.01%
2018/09/10	4	32.33	3	32.57	31.75	1	298	0.33%
2018/09/07	11	34.13	3	34.95	33.00	8	296	2.69%
2018/09/06	14	35.04	46	35.07	34.10	-32	293	-10.90%
2018/09/05	22	34.29	5	34.40	34.45	17	286	5.94%
2018/09/04	2	33.33	4	33.69	33.90	-2	286	-0.70%
2018/09/03	7	33.40	0	0.00	33.60	7	287	2.44%
2018/08/31	1	33.60	0	0.00	33.60	1	290	0.34%
2018/08/30	4	34.88	12	35.25	34.10	-8	289	-2.76%
2018/08/29	7	33.69	11	33.79	34.10	-4	285	-1.40%
2018/08/28	0	0.00	2.7	32.78	32.90	-2.7	282	-0.95%
2018/08/27	2	32.25	20	32.20	32.20	-18	286	-6.29%
2018/08/24	3	32.05	0	32.25	32.10	3	286	1.04%
2018/08/23	1	32.40	2	32.50	32.40	-1	288	-0.35%
2018/08/22	0	0.00	5	31.66	32.00	-5	290	-1.72%
2018/08/21	2	31.80	1	31.85	31.55	1	291	0.34%
2018/08/20	1	31.35	15	32.32	31.30	-14	299	-4.67%
2018/08/17	2	32.10	12	32.44	32.50	-10	299	-3.33%
2018/08/16	2	31.70	0	0.00	31.90	2	300	0.67%
2018/08/15	6	31.97	3	32.03	31.70	3	299	1.00%
2018/08/14	8	31.88	4	31.90	32.00	4	300	1.33%
2018/08/13	20	32.27	0	0.00	32.05	20	299	6.67%
2018/08/10	6	33.11	2	33.30	33.60	4	296	1.35%
2018/08/09	3	33.93	7	33.90	33.85	-4	295	-1.35%
2018/08/08	0	0.00	2	34.20	34.00	-2	295	-0.68%
2018/08/07	16	34.20	1	34.80	34.05	15	296	5.06%
2018/08/06	2	34.65	0	0.00	34.65	2	293	0.68%
2018/08/03	2	35.00	2	35.05	34.95	0	293	0.00%
2018/08/02	2	35.25	1	35.20	35.25	1	291	0.34%
2018/08/01	1	36.15	7	36.11	35.90	-6	291	-2.06%
2018/07/31	7	35.32	1	35.60	35.15	6	288	2.08%
2018/07/30	4	35.83	0	0.00	35.80	4	284	1.41%
2018/07/27	3	36.73	3	36.70	36.70	0	285	0.00%
2018/07/26	8	37.83	11	37.10	36.80	-3	280	-1.07%
2018/07/25	6	37.06	23	37.17	37.05	-17	268	-6.33%
2018/07/24	64	38.50	41	38.31	38.50	23	256	8.96%
2018/07/23	15	36.21	34	36.78	37.45	-19	195	-9.73%
2018/07/20	4	34.00	11	34.61	35.20	-7	158	-4.42%
2018/07/19	12.1	34.05	13	34.26	33.60	-0.9	151	-0.59%
2018/07/18	9	32.74	2	32.70	33.30	7	152	4.60%
2018/07/17	6	33.67	7	33.73	33.50	-1	157	-0.63%
2018/07/16	1	32.00	2	32.00	31.80	-1	164	-0.61%
2018/07/13	1	31.80	0	0.00	31.80	1	167	0.60%
2018/07/12	2	31.60	3	31.82	31.85	-1	167	-0.60%
2018/07/11	1	31.50	0	0.00	31.45	1	170	0.59%
2018/07/10	1	31.65	6	31.70	31.85	-5	171	-2.91%
2018/07/09	0	0.00	8	31.59	31.60	-8	175	-4.55%
2018/07/06	4	31.03	3	31.30	31.30	1	182	0.55%
2018/07/04	7	32.09	1	32.95	32.00	6	188	3.19%
2018/07/03	1	33.20	0	0.00	33.50	1	193	0.52%
2018/06/28	1	33.65	1	34.70	33.65	0	281	0.00%
2018/06/27	5	34.04	0	0.00	33.90	5	280	1.78%
2018/06/26	4	33.64	0	0.00	33.80	4	281	1.42%
2018/06/25	6	33.93	3	34.22	33.85	3	280	1.07%
2018/06/22	9	34.83	5	34.40	34.50	4	279	1.43%
2018/06/20	8	34.84	6	35.23	35.35	2	278	0.72%
2018/06/19	7	35.56	2	36.10	35.50	5	278	1.80%
2018/06/15	1	35.85	0	0.00	35.70	1	277	0.36%
2018/06/14	4	35.73	0	0.00	36.05	4	283	1.41%
2018/06/13	6	35.67	1	35.70	35.75	5	284	1.76%
2018/06/12	3.3	35.92	17	35.61	36.00	-13.7	286	-4.78%
2018/06/11	3	35.65	0	0.00	35.60	3	286	1.05%
2018/06/08	4	36.53	2	36.63	36.00	2	286	0.70%
2018/06/07	1	36.55	0	0.00	36.80	1	283	0.35%
2018/06/04	0	0.00	7	36.94	36.85	-7	286	-2.45%
2018/06/01	3	35.83	0	0.00	36.00	3	282	1.06%
2018/05/31	4	36.09	0	0.00	36.00	4	282	1.42%
2018/05/28	8	37.36	17	37.09	37.05	-9	278	-3.23%
2018/05/25	3	36.55	5	36.69	36.30	-2	269	-0.74%
2018/05/24	3	36.03	3	35.80	36.35	0	268	0.00%
2018/05/23	2	35.93	2	36.05	35.80	0	268	0.00%
2018/05/22	0	0.00	5	36.40	36.20	-5	269	-1.86%
2018/05/21	0	0.00	5	36.66	36.30	-5	268	-1.86%
2018/05/18	0	0.00	1	36.40	36.05	-1	269	-0.37%
2018/05/14	1	35.60	11	35.92	35.85	-10	288	-3.47%
2018/05/11	1	36.10	1	36.00	36.10	0	289	0.00%
2018/05/10	1	36.40	3	36.53	36.35	-2	289	-0.69%
2018/05/09	4	35.70	3	36.05	35.80	1	288	0.35%
2018/05/08	1	35.50	0	0.00	35.50	1	289	0.34%
2018/05/07	1	35.60	0	0.00	35.70	1	292	0.34%
2018/05/04	8	35.63	1	35.50	35.70	7	294	2.37%
2018/05/03	4	36.08	0	0.00	36.00	4	292	1.37%
2018/05/02	3	36.70	0	0.00	36.70	3	293	1.02%
2018/04/30	0	0.00	4	36.73	36.85	-4	297	-1.34%
2018/04/26	4	36.10	0	0.00	36.10	4	305	1.31%
2018/04/25	0	0.00	3	36.40	36.65	-3	314	-0.95%
2018/04/24	2	37.05	6	36.76	36.60	-4	355	-1.12%
2018/04/23	2	37.83	23	38.57	37.40	-21	353	-5.94%
2018/04/20	14	38.40	8	38.34	37.75	6	347	1.73%
2018/04/19	23	36.36	3	36.85	36.95	20	333	6.00%
2018/04/17	2	36.00	1	35.75	35.75	1	333	0.30%
2018/04/16	0	36.20	1.8	36.20	36.45	-1.8	332	-0.55%
2018/04/13	5	36.16	0	0.00	36.45	5	332	1.50%
2018/04/12	4	36.63	3	36.15	36.45	1	331	0.30%
2018/04/11	2	37.40	1	37.55	37.15	1	328	0.31%
2018/04/10	3	37.58	7	38.71	37.50	-4	331	-1.21%
2018/04/09	11	38.71	18	38.78	38.50	-7	334	-2.09%
2018/04/03	77	40.20	56	40.15	40.20	21	333	6.29%
2018/04/02	18	38.91	30	39.40	39.85	-12	283	-4.24%
2018/03/31	14	36.03	1	36.05	36.25	13	263	4.93%
2018/03/29	1	35.80	3	35.80	35.85	-2	273	-0.73%
2018/03/28	3	35.95	0	0.00	35.90	3	278	1.09%
2018/03/23	2	34.98	8	35.56	35.70	-6	293	-2.04%
2018/03/20	11	35.85	1	35.85	35.85	10	307	3.25%
2018/03/16	1	36.80	1	37.70	36.60	0	325	0.00%
2018/03/15	2	36.73	0	0.00	36.65	2	338	0.59%
2018/03/14	0	0.00	3	36.80	36.75	-3	360	-0.83%
2018/03/13	0	0.00	1	37.50	37.15	-1	405	-0.25%
2018/03/12	22	37.60	24	37.73	37.40	-2	428	-0.47%
2018/03/09	8	37.18	4	36.96	37.00	4	487	0.82%
2018/03/08	0	0.00	2	37.38	37.20	-2	585	-0.34%
2018/03/07	7	37.20	0	0.00	37.05	7	608	1.15%
2018/03/06	0	0.00	1	37.50	36.85	-1	704	-0.14%
2018/03/02	2	36.90	1	37.25	36.80	1	724	0.14%
2018/03/01	2	37.10	0	0.00	37.10	2	725	0.28%
2018/02/27	2	38.00	4	37.55	37.50	-2	727	-0.27%
2018/02/26	1	37.50	2	37.73	37.60	-1	728	-0.14%
2018/02/23	0	0.00	15	37.45	37.50	-15	727	-2.06%
2018/02/22	2	36.90	1	36.95	36.85	1	729	0.14%
2018/02/21	0	0.00	3	35.75	36.20	-3	729	-0.41%
2018/02/12	0	0.00	4	35.76	35.05	-4	729	-0.55%
2018/02/09	2	33.90	2	35.10	35.10	0	728	0.00%
2018/02/08	4	35.64	2	35.65	35.85	2	726	0.28%
2018/02/07	2	36.95	2	37.15	36.80	0	726	0.00%
2018/02/06	16	36.29	10	36.30	36.05	6	727	0.83%
2018/02/05	9	38.16	6	38.62	38.85	3	724	0.41%
2018/02/02	2	39.15	27	39.09	39.05	-25	730	-3.42%
2018/01/31	3	39.07	2	39.23	39.15	1	770	0.13%
2018/01/30	4	39.44	0	0.00	39.30	4	788	0.51%
2018/01/29	1	39.80	2	40.18	39.80	-1	789	-0.13%
2018/01/26	2	39.68	5	39.75	39.50	-3	788	-0.38%
2018/01/25	2	39.70	8	39.93	39.50	-6	793	-0.76%
2018/01/24	2	40.18	6	40.14	39.90	-4	803	-0.50%
2018/01/23	6	40.57	10	40.15	40.00	-4	800	-0.50%
2018/01/22	2	40.93	6	41.22	40.80	-4	805	-0.50%
2018/01/19	16	40.67	7	40.99	40.60	9	804	1.12%
2018/01/18	70	41.65	104	41.99	40.10	-34	797	-4.26%	大賣/
2018/01/17	3	38.92	1	39.35	39.25	2	777	0.26%
2018/01/16	2.3	38.78	2	38.98	38.80	0.3	776	0.03%
2018/01/15	4	38.98	3	39.20	38.80	1	776	0.13%
2018/01/12	1	38.90	0	0.00	38.90	1	776	0.13%
2018/01/11	4.3	38.99	8	39.09	39.05	-3.7	776	-0.48%
2018/01/10	2	39.60	18	39.38	39.35	-16	777	-2.06%
2018/01/09	14	39.81	4	39.86	39.85	10	776	1.29%
2018/01/08	2	40.00	5	40.30	39.80	-3	778	-0.39%
2018/01/05	9	40.16	0	0.00	39.70	9	777	1.16%
2018/01/04	0	0.00	3	40.10	39.90	-3	776	-0.39%
2018/01/03	9	40.85	20	40.51	40.25	-11	775	-1.42%
2018/01/02	6	39.98	6	40.60	39.80	0	769	0.00%