順德 (2351)-台新券商分點個股進出

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

順德

(2351)

可現股當沖

股價
107.5
漲跌
▼0.5
漲幅
-0.46%
成交量
1,590張
產業
上市半導體類股
584人加入追蹤

立即追蹤
本地時間:14:30

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

順德 (2351)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/03	9	107.83	14.3	108.03	107.50	-5.2	750	-0.70%
2024/05/02	8	107.06	3.8	106.53	108.00	4.2	727	0.58%
2024/04/30	6.2	105.12	9.4	105.41	105.50	-3.2	693	-0.46%
2024/04/29	2.2	102.05	0	0.00	103.00	2.2	657	0.33%
2024/04/26	1	100.50	10	100.20	100.00	-9	645	-1.39%
2024/04/25	1	98.50	0	0.00	96.10	1	621	0.16%
2024/04/24	162	99.20	37.1	99.14	99.80	124.9	616	20.25%	大買/鉅額交易
2024/04/23	1.2	95.08	0	0.00	96.00	1.2	610	0.20%
2024/04/22	6	95.08	2	94.50	93.00	4	620	0.64%
2024/04/19	5.4	98.73	63	96.22	96.10	-57.6	608	-9.47%
2024/04/18	8.1	101.00	3	101.17	102.00	5.1	590	0.86%
2024/04/17	1	100.50	6	101.50	101.50	-5	581	-0.86%
2024/04/16	9	100.00	6.2	99.87	99.00	2.8	583	0.48%
2024/04/15	2	103.00	0.1	102.50	102.50	1.9	580	0.33%
2024/04/12	1	102.50	1	101.50	102.00	0	585	0.00%
2024/04/11	1.1	101.98	16	101.59	103.00	-15	606	-2.46%
2024/04/10	1	103.00	3.1	103.00	103.00	-2.1	616	-0.33%
2024/04/09	1	103.99	2	103.50	103.50	-1	616	-0.16%
2024/04/08	15	104.90	6	104.33	105.00	9	610	1.48%
2024/04/03	16.1	103.16	42.3	101.95	103.00	-26.2	593	-4.41%
2024/04/02	0.2	97.90	23	97.58	97.70	-22.8	553	-4.12%
2024/04/01	1	97.50	6.2	98.07	97.50	-5.2	555	-0.94%
2024/03/29	0.2	96.50	0	0.00	96.50	0.2	554	0.04%
2024/03/28	18.1	96.16	12	96.16	96.00	6.1	559	1.09%
2024/03/27	4	95.78	17	96.16	95.60	-13	562	-2.31%
2024/03/26	5	97.20	1	96.00	96.00	4	562	0.71%
2024/03/25	10.2	98.74	6.6	99.18	98.10	3.6	561	0.64%
2024/03/22	0.1	99.00	5	98.68	98.60	-5	585	-0.85%
2024/03/21	2	98.35	4	98.20	97.80	-2	620	-0.32%
2024/03/20	15	98.73	0.1	98.20	97.60	15	767	1.95%
2024/03/19	9.3	99.09	2	98.80	99.10	7.3	790	0.92%
2024/03/18	3	96.11	9.1	96.49	97.30	-6.1	790	-0.77%
2024/03/15	7.1	97.79	3	97.43	97.00	4.1	795	0.51%
2024/03/14	2.1	98.49	5.2	98.62	98.70	-3.1	797	-0.39%
2024/03/13	7.7	99.75	5	98.72	98.70	2.7	795	0.34%
2024/03/12	1.2	101.09	0	0.00	101.50	1.2	785	0.15%
2024/03/11	2.2	100.77	0	0.00	100.50	2.2	789	0.27%
2024/03/08	4.4	101.10	6.4	102.20	101.00	-2	788	-0.26%
2024/03/07	20.1	102.53	1	102.00	102.00	19.1	783	2.44%
2024/03/06	0	105.00	13	105.00	105.50	-13	779	-1.66%
2024/03/05	2	103.50	7	105.00	103.00	-5	794	-0.63%
2024/03/04	1.4	104.50	13.5	104.15	104.00	-12.1	847	-1.43%
2024/03/01	2.1	103.02	0	0.00	103.00	2.1	860	0.24%
2024/02/29	0.1	103.50	1	102.50	103.50	-0.9	881	-0.10%
2024/02/27	23.2	102.75	0	0.00	102.50	23.2	895	2.59%
2024/02/26	2.1	105.50	2	106.00	105.00	0.1	917	0.01%
2024/02/23	2.2	104.34	7	105.07	104.00	-4.8	948	-0.51%
2024/02/22	5.1	105.48	9	105.00	104.50	-3.9	1,014	-0.38%
2024/02/21	1.2	103.02	7	104.14	105.00	-5.9	1,018	-0.57%
2024/02/20	12.3	103.57	0.5	103.50	103.50	11.8	1,029	1.15%
2024/02/19	9.7	105.76	10	106.30	106.00	-0.3	1,041	-0.03%
2024/02/16	9.9	104.61	4	105.25	104.00	5.9	1,064	0.55%
2024/02/15	2.3	101.50	15	101.50	101.50	-12.7	1,058	-1.20%
2024/02/05	9	101.22	3.5	101.50	101.50	5.5	1,064	0.52%
2024/02/02	7	103.43	6	103.50	102.50	1	1,066	0.09%
2024/01/31	0	0.00	4	103.00	102.50	-4	1,084	-0.37%
2024/01/30	10	104.50	13	103.50	103.50	-3	1,081	-0.28%
2024/01/26	0	0.00	2	104.00	103.50	-2	1,093	-0.18%
2024/01/25	3	104.67	2	104.75	104.00	1	1,100	0.09%
2024/01/24	2	105.25	14	106.00	105.00	-12	1,103	-1.09%
2024/01/23	1	105.00	35	104.71	106.00	-34	1,127	-3.02%
2024/01/22	0	0.00	1	104.50	104.00	-1	1,130	-0.09%
2024/01/19	1.1	104.00	0	103.50	104.00	1	1,153	0.09%
2024/01/18	0	103.00	0	0.00	102.50	0	1,161	0.00%
2024/01/17	1	102.51	4	102.63	102.50	-3	1,167	-0.26%
2024/01/16	6	103.00	2.1	103.02	103.00	4	1,164	0.34%
2024/01/15	0	0.00	1	105.00	105.00	-1	1,157	-0.09%
2024/01/12	11.2	106.05	3	106.33	105.00	8.2	1,178	0.69%
2024/01/11	13	105.77	5	105.80	106.00	8	1,187	0.67%
2024/01/10	11.1	105.77	4	106.25	104.50	7.1	1,202	0.59%
2024/01/09	3	108.17	9	108.94	108.50	-6	1,226	-0.49%
2024/01/08	1.2	107.50	3	110.00	108.00	-1.8	1,225	-0.15%
2024/01/05	6	107.08	5	107.40	108.00	1	1,236	0.08%
2024/01/04	8.1	110.18	13	109.31	109.00	-4.9	1,229	-0.40%
2024/01/03	9	112.22	6.2	112.37	112.00	2.8	1,238	0.23%
2024/01/02	1.1	113.50	2	113.50	113.00	-0.9	1,248	-0.07%
2023/12/28	1.8	113.72	3.1	114.50	114.50	-1.3	1,319	-0.10%
2023/12/27	2	114.25	3	113.67	113.50	-1	1,350	-0.07%
2023/12/26	9	114.33	2	114.50	113.50	7	1,367	0.51%
2023/12/25	1.3	113.94	0	0.00	113.50	1.3	1,389	0.09%
2023/12/22	10.7	115.09	17	114.76	113.50	-6.3	1,393	-0.45%
2023/12/21	11.2	114.20	2	114.00	114.50	9.2	1,396	0.66%
2023/12/20	16	115.47	7	115.93	115.50	9	1,395	0.64%
2023/12/19	30.8	116.79	19.8	116.41	115.00	11	1,396	0.79%
2023/12/18	28	121.82	12	121.38	120.00	16	1,382	1.16%
2023/12/15	48.7	121.58	48.3	121.54	122.00	0.4	1,375	0.03%
2023/12/14	13.4	118.09	5.2	118.20	118.00	8.3	1,238	0.67%
2023/12/13	2.1	116.02	0	0.00	115.00	2.1	1,235	0.17%
2023/12/12	5	117.50	0	0.00	117.00	5	1,255	0.40%
2023/12/11	4.1	117.00	41	116.22	117.00	-36.9	1,264	-2.92%
2023/12/08	1	115.50	11	115.50	115.50	-10	1,273	-0.79%
2023/12/07	0	0.00	2.2	115.16	114.50	-2.2	1,304	-0.17%
2023/12/06	0	0.00	1.1	116.59	116.00	-1.1	1,301	-0.09%
2023/12/05	0.1	115.00	5.1	116.19	116.00	-5	1,297	-0.38%
2023/12/04	0	0.00	13	117.04	116.00	-13	1,298	-1.00%
2023/12/01	2.1	116.73	13	117.04	117.00	-10.9	1,302	-0.83%
2023/11/30	10	119.10	13	119.15	118.00	-3	1,305	-0.23%
2023/11/29	43.2	119.06	37.5	119.01	119.00	5.7	1,283	0.44%
2023/11/28	0	0.00	4	114.88	115.50	-4	1,221	-0.33%
2023/11/27	6.4	115.47	6.2	115.91	116.00	0.3	1,204	0.02%
2023/11/24	19.5	116.02	12.3	116.01	115.50	7.2	1,187	0.61%
2023/11/22	10.9	116.99	8.2	117.20	117.50	2.7	1,139	0.24%
2023/11/21	38.5	116.24	56.2	116.18	117.50	-17.7	1,104	-1.60%
2023/11/20	15	110.00	34	109.62	111.00	-19	1,044	-1.82%
2023/11/17	37	109.61	13	110.15	110.50	24	1,043	2.30%
2023/11/16	31.1	110.55	20	110.88	111.00	11.1	1,028	1.07%
2023/11/15	48.3	107.81	18	109.47	109.00	30.3	1,006	3.01%
2023/11/14	3	103.17	1	103.50	104.00	2	973	0.21%
2023/11/13	1	104.00	0	0.00	102.50	1	981	0.10%
2023/11/10	19	103.24	0	0.00	103.50	19	982	1.93%
2023/11/09	10.3	105.20	0.1	104.50	102.50	10.2	990	1.03%
2023/11/08	3	107.33	1	107.50	107.00	2	986	0.21%
2023/11/07	2	107.50	0.1	108.00	108.00	1.9	1,003	0.19%
2023/11/06	5.2	108.79	4	107.88	108.00	1.2	1,021	0.12%
2023/11/03	2	108.25	5.6	107.96	108.00	-3.6	1,033	-0.35%
2023/11/02	4	105.88	0	0.00	106.00	4	1,032	0.39%
2023/10/31	3.2	100.73	7.8	102.23	100.50	-4.7	1,049	-0.44%
2023/10/30	1	106.50	7	107.36	107.00	-6	1,048	-0.57%
2023/10/27	3.3	108.02	20	108.80	106.50	-16.7	1,062	-1.57%
2023/10/26	10	112.45	3	111.50	111.00	7	1,063	0.66%
2023/10/25	2.5	114.10	1	114.00	115.00	1.5	1,067	0.14%
2023/10/24	0	0.00	18	113.19	113.50	-18	1,068	-1.68%
2023/10/23	5	112.60	0.1	112.00	111.50	4.9	1,089	0.45%
2023/10/20	15.6	112.59	11	112.73	113.00	4.6	1,115	0.41%
2023/10/19	0.2	112.50	1	113.50	113.50	-0.8	1,114	-0.07%
2023/10/18	8	113.00	3	112.67	113.50	5	1,159	0.43%
2023/10/17	5.6	113.96	60.2	114.91	113.00	-54.6	1,239	-4.40%
2023/10/16	2.2	112.43	3.3	111.50	111.00	-1.1	1,299	-0.09%
2023/10/13	25	113.50	9	113.17	113.00	16	1,316	1.22%
2023/10/12	128	110.78	4	110.13	110.50	124	1,310	9.46%	大買/鉅額交易
2023/10/11	6.6	110.50	6	109.75	110.00	0.6	1,322	0.04%
2023/10/06	1	111.50	1	112.00	110.50	0	1,331	0.00%
2023/10/05	119.2	109.70	10	110.40	111.00	109.2	1,328	8.22%	大買/鉅額交易
2023/10/04	14	109.00	12	110.67	111.50	2	1,299	0.15%
2023/10/03	48.2	109.48	32.3	107.14	108.50	15.9	1,271	1.25%
2023/10/02	105	106.88	4	107.50	107.50	101	1,254	8.05%	大買/鉅額交易
2023/09/28	2.1	106.95	10	106.50	106.50	-7.9	1,304	-0.61%
2023/09/27	2	102.50	0.1	104.00	103.00	1.9	1,327	0.14%
2023/09/26	0	0.00	1	105.00	105.00	-1	1,376	-0.07%
2023/09/25	101	105.91	2	104.50	105.00	99	1,407	7.03%	大買/
2023/09/22	7	103.71	1	105.00	105.00	6	1,477	0.41%
2023/09/21	8	104.13	1	103.50	103.50	7	1,496	0.47%
2023/09/20	11.1	106.85	11	106.68	106.00	0.1	1,492	0.01%
2023/09/19	4.1	103.90	1	104.00	103.50	3.1	1,473	0.21%
2023/09/18	5.1	106.78	26	105.87	107.00	-20.9	1,474	-1.42%
2023/09/15	8	105.38	7	105.71	104.00	1	1,484	0.07%
2023/09/14	21	105.50	4	104.50	106.00	17	1,466	1.16%
2023/09/13	11.1	102.81	207	102.27	102.50	-195.9	1,460	-13.41%	大賣/鉅額交易
2023/09/12	214.1	104.86	6	105.17	102.50	208.1	1,468	14.18%	大買/鉅額交易
2023/09/11	0	0.00	0.5	100.00	100.00	-0.5	1,469	-0.03%
2023/09/08	2	100.75	0.2	102.00	100.50	1.8	1,501	0.12%
2023/09/07	0.4	104.00	1	103.00	102.50	-0.6	1,557	-0.04%
2023/09/06	0	0.00	26	103.71	103.00	-26	1,602	-1.62%
2023/09/05	29	102.91	0	0.00	103.50	29	1,623	1.79%
2023/09/04	0.1	101.50	0	0.00	101.00	0.1	1,621	0.00%
2023/09/01	1	100.50	1	101.00	100.00	0	1,625	0.00%
2023/08/31	1	100.50	0	0.00	100.50	1	1,632	0.06%
2023/08/30	0	0.00	4	100.75	101.50	-4	1,637	-0.24%
2023/08/29	1.2	99.21	0	0.00	99.30	1.2	1,644	0.07%
2023/08/28	0	0.00	2	99.90	99.20	-2	1,657	-0.12%
2023/08/25	1.1	99.92	1	99.30	98.70	0.1	1,695	0.01%
2023/08/24	1	99.10	0	0.00	99.00	1	1,707	0.06%
2023/08/23	1.1	101.05	2	100.65	101.00	-0.9	1,711	-0.05%
2023/08/21	1.1	98.26	0	0.00	98.10	1.1	1,738	0.06%
2023/08/18	0.3	100.50	0	0.00	98.60	0.3	1,770	0.02%
2023/08/17	5	102.00	6.2	101.24	101.00	-1.2	1,779	-0.07%
2023/08/16	3.2	96.54	1.5	96.30	97.30	1.7	1,781	0.10%
2023/08/15	0	0.00	1	98.10	97.50	-1	1,790	-0.06%
2023/08/14	0	95.80	14	96.59	96.00	-14	1,794	-0.78%
2023/08/11	5	99.62	3	98.27	97.90	2	1,788	0.11%
2023/08/10	2.1	99.76	0	0.00	98.80	2.1	1,775	0.12%
2023/08/09	6	100.00	4	101.25	101.50	2	1,764	0.11%
2023/08/08	0.5	104.00	2.6	102.40	102.00	-2.1	1,754	-0.12%
2023/08/07	1	103.50	5.5	102.55	103.00	-4.5	1,756	-0.26%
2023/08/04	8.2	102.33	4.2	102.28	102.50	4.1	1,761	0.23%
2023/08/02	10	103.75	13	103.65	103.50	-3	1,748	-0.17%
2023/08/01	1	107.00	5	106.50	106.50	-4	1,734	-0.23%
2023/07/31	11.3	105.78	7	106.57	106.50	4.3	1,733	0.25%
2023/07/28	3.1	105.68	6.7	105.52	105.50	-3.6	1,727	-0.21%
2023/07/27	11.1	105.90	1.2	105.17	105.50	9.9	1,739	0.57%
2023/07/26	10.7	105.22	0.8	105.00	104.00	9.9	1,747	0.57%
2023/07/25	5.1	105.71	1.2	106.50	105.00	3.9	1,762	0.22%
2023/07/24	5.2	103.66	2	104.75	104.00	3.2	1,782	0.18%
2023/07/21	20.4	104.78	13.3	104.69	105.00	7.1	1,868	0.38%
2023/07/20	139.1	107.15	19	108.16	107.00	120.1	1,862	6.45%	大買/鉅額交易
2023/07/19	31.5	111.66	11	111.68	111.50	20.5	1,833	1.12%
2023/07/18	20.7	123.51	12	123.42	123.50	8.7	1,846	0.47%
2023/07/17	1	126.00	11.2	126.54	126.50	-10.2	1,893	-0.54%
2023/07/14	2.1	125.91	3	128.00	126.50	-0.9	1,895	-0.05%
2023/07/13	5.1	130.52	8	130.31	129.50	-3	1,899	-0.16%
2023/07/12	8.5	129.39	16	129.81	129.50	-7.6	1,887	-0.40%
2023/07/11	0.3	130.86	3	131.50	130.50	-2.7	1,885	-0.14%
2023/07/10	8.3	129.36	4.3	129.62	129.50	4	1,892	0.21%
2023/07/07	4.1	128.88	2	129.25	129.50	2.1	1,897	0.11%
2023/07/06	9.6	132.06	11.3	132.74	129.50	-1.7	1,910	-0.09%
2023/07/05	5.1	137.49	18	137.47	137.50	-12.9	1,885	-0.68%
2023/07/04	14.6	135.13	12.4	135.63	135.00	2.2	1,892	0.11%
2023/07/03	10.3	132.12	6.1	131.26	132.50	4.2	1,850	0.23%
2023/06/30	24.1	130.67	13.2	130.27	130.00	11	1,831	0.60%
2023/06/29	6.1	127.76	3	128.17	127.50	3	1,775	0.17%
2023/06/28	2	125.50	1	125.00	125.00	1	1,769	0.06%
2023/06/27	1	124.50	5	124.10	123.50	-4	1,812	-0.22%
2023/06/26	5	126.10	5	126.80	125.00	0	1,848	0.00%
2023/06/21	24.2	128.93	9.2	127.11	129.00	15	2,117	0.71%
2023/06/20	17.2	126.25	15.2	125.49	124.00	2.1	2,150	0.10%
2023/06/19	7.1	125.58	12	125.38	125.50	-4.9	2,158	-0.23%
2023/06/16	4.3	123.89	3	123.67	124.00	1.3	2,154	0.06%
2023/06/15	13.3	127.01	13.6	127.57	127.50	-0.3	2,154	-0.01%
2023/06/14	11.1	126.64	4	125.88	125.50	7.1	2,138	0.33%
2023/06/13	12	128.21	6.2	127.84	127.00	5.8	2,122	0.27%
2023/06/12	9.4	127.02	7.3	127.52	127.50	2.1	2,082	0.10%
2023/06/09	3.1	124.68	7.1	124.56	124.00	-4	2,042	-0.20%
2023/06/08	0.1	122.50	1.4	121.59	121.00	-1.4	2,035	-0.07%
2023/06/07	2	122.00	1.5	121.67	122.00	0.5	2,046	0.03%
2023/06/06	2.1	119.52	1	119.00	120.00	1.1	2,089	0.05%
2023/06/05	2	122.50	1	122.00	122.50	1	2,192	0.05%
2023/06/02	2.1	121.02	11	121.05	121.00	-8.9	2,226	-0.40%
2023/06/01	4	121.63	10	122.05	121.50	-6	2,246	-0.27%
2023/05/31	16.2	126.54	7	125.36	123.50	9.2	2,267	0.40%
2023/05/30	14.5	124.45	9	123.83	124.50	5.5	2,239	0.25%
2023/05/29	5.3	122.43	18.2	122.47	123.00	-12.9	2,246	-0.57%
2023/05/26	1	119.50	8.3	120.76	121.00	-7.3	2,304	-0.32%
2023/05/25	17	121.65	15	121.23	120.00	2	2,305	0.09%
2023/05/24	8.1	120.76	13.3	120.89	122.00	-5.2	2,304	-0.22%
2023/05/23	8	117.88	3	117.83	118.50	5	2,296	0.22%
2023/05/22	10	114.90	2	116.75	117.00	8	2,311	0.35%
2023/05/19	6.3	117.24	13	116.12	115.50	-6.7	2,316	-0.29%
2023/05/18	6.3	121.38	3.1	122.48	119.00	3.2	2,343	0.14%
2023/05/17	6.1	119.59	3	119.17	119.50	3.1	2,432	0.13%
2023/05/16	3	118.33	5.2	118.03	118.00	-2.2	2,645	-0.08%
2023/05/15	28	115.32	2	116.00	116.00	26	2,655	0.98%
2023/05/12	3	116.83	2.2	116.73	117.50	0.9	2,670	0.03%
2023/05/11	2.3	115.64	8	115.88	115.00	-5.8	2,681	-0.21%
2023/05/10	3	118.00	1	117.50	118.00	2	2,744	0.07%
2023/05/09	3.2	119.63	2.2	120.22	119.00	1	2,774	0.04%
2023/05/08	4.1	120.89	1	120.50	120.50	3.1	2,790	0.11%
2023/05/05	9	120.83	9	121.44	121.50	0	2,825	0.00%
2023/05/04	4	120.13	6	120.42	121.00	-2	2,913	-0.07%
2023/05/03	8.1	122.06	7	120.00	122.50	1.1	3,156	0.04%
2023/05/02	3	122.00	5	121.10	121.00	-2	3,233	-0.06%
2023/04/28	10.1	118.91	105.4	119.29	120.50	-95.3	3,274	-2.91%	大賣/
2023/04/27	27	114.37	13.5	115.27	117.00	13.5	3,243	0.42%
2023/04/26	33.6	116.59	29.2	116.61	115.50	4.4	3,199	0.14%
2023/04/25	7	123.64	7.4	125.31	124.00	-0.4	3,098	-0.01%
2023/04/24	21	128.33	21	127.64	126.00	0	3,066	0.00%
2023/04/21	21.9	129.29	14	126.36	122.50	7.9	3,018	0.26%
2023/04/20	15	134.93	101.6	134.32	135.50	-86.6	2,965	-2.92%	大賣/
2023/04/19	1	130.50	3.9	130.96	130.50	-2.9	2,910	-0.10%
2023/04/18	4.1	128.62	2	130.50	128.00	2.1	2,891	0.07%
2023/04/17	9	131.28	1	132.46	133.00	8	2,866	0.28%
2023/04/14	2	130.00	131	130.02	130.00	-129	2,856	-4.52%	大賣/鉅額交易
2023/04/13	2.2	130.45	1	130.00	129.50	1.2	2,848	0.04%
2023/04/12	11	132.00	5	132.30	132.50	6	2,844	0.21%
2023/04/11	10.3	133.05	4	133.25	132.50	6.3	2,844	0.22%
2023/04/10	9	135.89	12.1	136.59	136.00	-3.1	2,815	-0.11%
2023/04/07	5	134.39	9	132.94	133.00	-4	2,782	-0.14%
2023/04/06	1	131.98	0	0.00	130.00	1	2,733	0.04%
2023/03/31	6.5	130.26	5.1	130.76	132.00	1.4	2,730	0.05%
2023/03/30	2	128.50	6	129.25	129.00	-4	2,716	-0.15%
2023/03/29	7	127.21	4.2	126.64	126.50	2.9	2,725	0.10%
2023/03/28	10	131.74	15.9	127.65	127.00	-5.9	2,720	-0.22%
2023/03/27	18.1	133.38	23.1	133.46	133.00	-5	2,675	-0.19%
2023/03/24	116.7	135.43	111.4	136.83	133.50	5.4	2,640	0.20%	大買/大賣/
2023/03/23	33.4	128.34	12.1	128.10	129.50	21.2	2,367	0.90%
2023/03/22	19	125.37	12	125.96	126.00	7	2,310	0.30%
2023/03/21	7	124.43	10	124.30	123.50	-3	2,297	-0.13%
2023/03/20	43	124.93	4	124.63	125.00	39	2,298	1.70%
2023/03/17	1	122.50	3	122.00	121.00	-2	2,294	-0.09%
2023/03/16	11	120.00	3.1	119.68	119.50	7.9	2,286	0.34%
2023/03/15	0.1	122.50	2	124.50	123.50	-1.9	2,288	-0.08%
2023/03/14	1.1	121.94	0	0.00	120.00	1.1	2,291	0.05%
2023/03/13	4.1	118.80	39	119.90	121.50	-34.9	2,304	-1.51%
2023/03/10	19.2	121.85	2	121.75	122.50	17.2	2,330	0.74%
2023/03/09	80.2	125.64	20	125.73	125.00	60.2	2,409	2.50%
2023/03/08	132.5	128.03	70	128.06	127.50	62.5	2,383	2.62%	大買/
2023/03/07	6	124.91	9	124.83	124.50	-3	2,316	-0.13%
2023/03/06	14	122.04	49.3	121.54	121.50	-35.3	2,360	-1.49%
2023/03/03	8	120.50	43	121.50	120.00	-35	2,368	-1.48%
2023/03/02	12	123.46	10.1	122.76	122.50	2	2,358	0.08%
2023/03/01	1.1	125.91	4	124.63	124.50	-2.9	2,388	-0.12%
2023/02/24	43	128.09	51	126.63	124.00	-8	2,376	-0.34%
2023/02/23	15	123.40	6	123.75	123.00	9	2,311	0.39%
2023/02/22	10	122.00	18	122.56	122.00	-8	2,313	-0.35%
2023/02/21	4	126.50	11.1	125.64	125.00	-7.1	2,314	-0.31%
2023/02/20	4	125.13	4	125.25	125.00	0	2,323	0.00%
2023/02/17	2	125.00	53	124.17	125.00	-51	2,326	-2.19%
2023/02/16	205.1	124.22	26.3	123.40	125.50	178.8	2,331	7.67%	大買/鉅額交易
2023/02/15	54	124.47	36.1	122.66	121.00	17.9	2,378	0.75%
2023/02/14	131.4	127.17	130.8	127.84	124.00	0.6	2,354	0.03%	大買/大賣/
2023/02/13	2	122.25	3	120.67	122.00	-1	2,192	-0.05%
2023/02/10	39	122.23	5	121.80	120.50	34	2,207	1.54%
2023/02/09	14.2	122.21	13.1	122.26	123.00	1.1	2,238	0.05%
2023/02/08	42	123.87	13	123.92	123.50	29	2,267	1.28%
2023/02/07	9	121.05	6.1	121.17	120.50	2.9	2,212	0.13%
2023/02/06	5	119.50	4.4	119.07	119.50	0.6	2,213	0.03%
2023/02/03	14.6	120.28	7.4	120.36	120.00	7.2	2,250	0.32%
2023/02/02	41.1	123.01	96	122.49	124.00	-54.9	2,239	-2.45%
2023/02/01	118.8	118.25	126.4	120.22	122.50	-7.6	2,149	-0.35%	大買/大賣/
2023/01/31	45.1	109.77	57.7	110.48	113.50	-12.6	1,918	-0.66%
2023/01/30	47.1	104.15	23	102.87	103.50	24.1	1,842	1.31%
2023/01/17	5	96.58	5	96.74	96.50	0	1,810	0.00%
2023/01/16	1	97.20	10	97.40	97.80	-9	1,825	-0.49%
2023/01/12	8	99.31	7	98.83	98.10	1	1,867	0.05%
2023/01/11	23.1	101.50	19	102.61	100.00	4.1	1,857	0.22%
2023/01/10	18	103.67	15	103.60	103.00	3	1,850	0.16%
2023/01/06	0	0.00	1	98.10	97.90	-1	1,815	-0.06%
2023/01/05	3	98.33	2	100.00	97.50	1	1,834	0.05%
2023/01/04	0	0.00	1	97.80	97.90	-1	1,847	-0.05%
2023/01/03	0	0.00	8	96.76	97.50	-8	1,864	-0.43%
2022/12/30	3	97.60	0	0.00	96.40	3	1,876	0.16%
2022/12/29	5	96.50	1	96.60	97.40	4	1,890	0.21%
2022/12/28	1.3	98.82	0	0.00	98.30	1.3	1,921	0.07%
2022/12/27	2	99.55	5.1	100.50	100.00	-3.1	1,980	-0.16%
2022/12/23	0	0.00	2	99.70	99.50	-2	2,057	-0.10%
2022/12/22	8	98.90	6	98.27	98.30	2	2,070	0.10%
2022/12/21	4	96.35	1	96.90	96.70	3	2,095	0.14%
2022/12/20	3	99.53	2.2	100.81	98.00	0.9	2,096	0.04%
2022/12/19	5	101.30	5	101.00	101.00	0	2,102	0.00%
2022/12/16	2.1	100.47	4	100.64	100.50	-1.8	2,132	-0.09%
2022/12/15	4	105.25	3.1	103.84	104.00	1	2,167	0.04%
2022/12/14	1	104.50	1	104.00	104.00	0	2,191	0.00%
2022/12/13	2	103.50	2	103.00	102.50	0	2,191	0.00%
2022/12/12	6.5	103.64	2	102.50	102.50	4.5	2,195	0.20%
2022/12/09	1.1	105.95	6	108.17	104.00	-5	2,192	-0.23%
2022/12/08	2	106.25	5	105.70	107.00	-3	2,191	-0.14%
2022/12/07	5	106.10	5	106.50	105.00	0	2,191	0.00%
2022/12/06	9	108.22	3	108.33	106.00	6	2,192	0.27%
2022/12/05	6	110.08	13.2	110.36	110.00	-7.2	2,182	-0.33%
2022/12/02	10.3	111.27	34.6	110.73	108.50	-24.3	2,174	-1.12%
2022/12/01	36.3	109.94	23.2	109.09	110.50	13.1	2,135	0.61%
2022/11/30	5	103.90	5	103.60	104.00	0	2,049	0.00%
2022/11/29	18	106.00	11	105.27	103.50	7	2,043	0.34%
2022/11/28	22.2	104.87	39.5	105.11	106.50	-17.3	2,017	-0.86%
2022/11/25	25	99.34	23	100.11	100.50	2	1,950	0.10%
2022/11/24	8.4	97.22	5	97.74	98.20	3.4	1,930	0.18%
2022/11/23	10.2	96.90	3	97.10	96.00	7.2	1,917	0.38%
2022/11/22	2	99.25	1	98.80	98.80	1	1,906	0.05%
2022/11/21	4	100.30	1	100.00	100.00	3	1,975	0.15%
2022/11/18	4	102.00	4	102.50	100.00	0	1,998	0.00%
2022/11/17	3	103.50	5	103.80	104.00	-2	2,006	-0.10%
2022/11/16	4	100.88	7	102.86	102.50	-3	2,008	-0.15%
2022/11/15	6	100.17	12	100.31	101.00	-6	2,021	-0.30%
2022/11/14	7	98.64	8	98.69	99.50	-1	2,070	-0.05%
2022/11/11	23	98.09	25	96.66	98.80	-2	2,165	-0.09%
2022/11/10	20	93.38	39	92.88	94.00	-19	2,117	-0.90%
2022/11/09	9	96.71	13	96.52	96.90	-4	2,052	-0.19%
2022/11/08	11	99.66	13	98.87	96.90	-2	2,023	-0.10%
2022/11/07	29	97.71	56	98.57	98.70	-27	2,037	-1.32%
2022/11/04	21	94.90	7	94.51	95.30	14	2,022	0.69%
2022/11/03	2	98.25	0	0.00	97.90	2	1,984	0.10%
2022/11/02	11	95.76	15	97.65	98.80	-4	1,998	-0.20%
2022/11/01	14	94.64	16	93.93	95.30	-2	1,977	-0.10%
2022/10/31	11	90.25	1	90.20	89.30	10	1,962	0.51%
2022/10/28	1.2	90.57	1	90.20	90.80	0.2	1,950	0.01%
2022/10/27	2	93.05	1	92.00	92.00	1	1,953	0.05%
2022/10/26	2	91.50	4	90.15	91.50	-2	1,951	-0.10%
2022/10/25	11	92.74	13	92.37	92.70	-2	1,952	-0.10%
2022/10/24	4	98.50	5	96.82	95.00	-1	1,978	-0.05%
2022/10/21	6.1	97.12	13	97.12	94.60	-7	1,982	-0.35%
2022/10/20	5	99.02	1	98.70	100.00	4	1,975	0.20%
2022/10/19	1	102.50	0	0.00	102.00	1	1,967	0.05%
2022/10/18	2	103.50	1	103.00	103.00	1	1,992	0.05%
2022/10/17	3	103.17	4	103.38	104.00	-1	2,062	-0.05%
2022/10/14	2	108.00	2	107.75	107.00	0	2,094	0.00%
2022/10/13	4	105.49	5	107.20	102.50	-1	2,145	-0.05%
2022/10/12	4.1	109.73	3.3	109.35	108.50	0.7	2,183	0.03%
2022/10/11	6	113.00	7	113.64	111.50	-1	2,294	-0.04%
2022/10/07	5	116.60	3	114.83	114.00	2	2,388	0.08%
2022/10/06	1	117.00	2	117.75	117.00	-1	2,449	-0.04%
2022/10/05	14	117.54	29	117.69	115.50	-15	2,454	-0.61%
2022/10/04	29.1	117.51	16	116.75	116.50	13.1	2,448	0.53%
2022/10/03	39	107.44	42.3	110.45	113.50	-3.3	2,449	-0.13%
2022/09/30	3	104.50	8	103.78	106.00	-5	2,521	-0.20%
2022/09/29	6	103.33	5	104.30	102.50	1	2,661	0.04%
2022/09/28	49	102.16	12	101.58	100.50	37	2,819	1.31%
2022/09/27	7	102.50	7	102.64	104.00	0	2,974	0.00%
2022/09/26	7	99.44	15	99.71	97.80	-8	3,019	-0.26%
2022/09/23	15	103.10	15.1	103.86	104.00	-0.1	3,061	0.00%
2022/09/22	6	103.75	5.1	104.11	104.50	0.9	3,054	0.03%
2022/09/21	13.3	109.40	24	109.58	107.50	-10.7	3,017	-0.35%
2022/09/20	3	113.67	4	114.01	114.50	-1	2,998	-0.03%
2022/09/19	5	113.70	2.6	113.85	113.50	2.4	3,009	0.08%
2022/09/16	9.1	116.78	1.5	116.00	115.50	7.6	3,025	0.25%
2022/09/15	7.1	119.29	5	120.00	117.50	2.1	3,049	0.07%
2022/09/14	3.2	118.93	5	118.10	121.00	-1.9	3,056	-0.06%
2022/09/13	19.4	121.28	9.4	120.85	121.00	10	3,062	0.33%
2022/09/12	9.3	119.38	5.1	119.99	119.50	4.2	3,074	0.14%
2022/09/08	0	0.00	2	117.25	118.00	-2	3,084	-0.06%
2022/09/07	2	113.50	1.2	111.79	114.00	0.8	3,088	0.02%
2022/09/06	3	114.83	2	115.00	113.00	1	3,091	0.03%
2022/09/05	6	116.83	1	116.50	115.50	5	3,097	0.16%
2022/09/02	1	119.50	3.5	119.67	120.50	-2.5	3,094	-0.08%
2022/09/01	8	118.31	6.2	118.01	118.00	1.9	3,085	0.06%
2022/08/31	2	118.50	0	0.00	119.00	2	3,093	0.06%
2022/08/30	4	117.00	4	116.75	117.00	0	3,110	0.00%
2022/08/29	158	116.62	6	115.75	116.00	152	3,106	4.89%	大買/鉅額交易
2022/08/26	29	121.41	28	121.61	120.50	1	3,082	0.03%
2022/08/25	4	116.75	5	118.20	117.50	-1	3,028	-0.03%
2022/08/24	8	115.13	6	114.25	115.00	2	3,037	0.07%
2022/08/23	3	115.50	4.2	115.90	116.50	-1.2	3,038	-0.04%
2022/08/22	9.1	117.78	10	118.15	116.50	-0.9	3,082	-0.03%
2022/08/19	25	122.50	27	123.74	121.00	-2	3,062	-0.07%
2022/08/18	86.1	123.53	62	123.94	121.50	24.1	2,998	0.80%
2022/08/17	6	126.08	5	126.00	125.00	1	2,899	0.03%
2022/08/16	2	122.00	4	123.25	123.50	-2	2,875	-0.07%
2022/08/15	12	121.50	13.1	122.53	122.00	-1.1	2,912	-0.04%
2022/08/12	12	119.04	17	119.56	120.50	-5	2,907	-0.17%
2022/08/11	4	115.63	10	115.45	115.50	-6	2,888	-0.21%
2022/08/10	1	112.50	7	111.29	112.00	-6	2,914	-0.21%
2022/08/09	8	111.63	2	111.50	111.50	6	2,931	0.20%
2022/08/08	3	113.50	6	112.17	114.00	-3	2,924	-0.10%
2022/08/05	15	113.67	10	116.25	112.00	5	2,912	0.17%
2022/08/04	4	113.13	9	113.61	114.00	-5	2,876	-0.17%
2022/08/03	7	115.29	4	116.50	114.50	3	2,865	0.10%
2022/08/02	6	118.33	189.1	117.90	118.00	-183.1	2,867	-6.38%	大賣/鉅額交易
2022/08/01	9	120.11	7	121.64	121.50	2	2,846	0.07%
2022/07/29	17	120.26	26.1	119.90	120.50	-9.1	2,842	-0.32%
2022/07/28	66	115.21	11	116.41	114.00	55	2,818	1.95%
2022/07/27	50	113.43	5.2	114.54	115.50	44.9	2,802	1.60%
2022/07/26	0	0.00	8.1	112.87	113.00	-8.1	2,794	-0.29%
2022/07/25	54	113.41	5.1	113.48	114.00	48.9	2,799	1.75%
2022/07/22	68.1	114.33	37	113.31	113.50	31.1	2,806	1.11%
2022/07/21	9	112.78	12	113.67	114.50	-3	2,766	-0.11%
2022/07/20	20.1	111.03	30	111.45	111.00	-9.9	2,740	-0.36%
2022/07/19	72	110.39	61.2	108.17	108.00	10.8	2,692	0.40%
2022/07/18	91	108.45	81	109.83	110.00	10	2,686	0.37%
2022/07/15	43	104.25	42	104.16	107.00	1	2,607	0.04%
2022/07/14	42	97.49	21	96.21	97.70	21	2,553	0.82%
2022/07/13	117	94.09	7	94.89	93.50	110	2,510	4.38%	大買/鉅額交易
2022/07/12	90	92.65	17	92.42	92.10	73	2,503	2.92%
2022/07/11	23	95.31	19	94.57	94.60	4	2,497	0.16%
2022/07/08	95.6	97.55	80	98.27	97.10	15.6	2,461	0.63%
2022/07/07	32	91.07	33	91.40	93.20	-1	2,371	-0.04%
2022/07/06	33.1	94.08	847	97.08	91.20	-813.9	2,261	-35.99%	大賣/鉅額交易
2022/07/05	17.2	101.72	22.7	103.28	100.00	-5.5	2,133	-0.26%
2022/07/04	37	106.90	42	110.18	106.00	-5	2,067	-0.24%
2022/07/01	14.1	121.58	11.2	120.02	117.50	2.9	2,126	0.14%
2022/06/30	12.1	131.24	3.2	130.73	130.50	8.9	2,107	0.42%
2022/06/29	2	134.25	12	135.33	136.50	-10	2,192	-0.46%
2022/06/28	12	138.42	5	137.80	138.00	7	2,336	0.30%
2022/06/27	5	139.20	153	138.74	139.00	-148	2,707	-5.47%	大賣/鉅額交易
2022/06/24	1	134.00	5.1	137.06	134.50	-4.1	2,820	-0.15%
2022/06/23	2.2	132.97	3	134.67	134.50	-0.8	2,810	-0.03%
2022/06/22	1	136.50	8.2	131.72	133.00	-7.2	2,825	-0.25%
2022/06/21	8	133.31	4	133.50	137.00	4	2,812	0.14%
2022/06/20	9	133.39	4.3	131.59	130.50	4.8	2,835	0.17%
2022/06/17	2	137.50	3	136.67	139.00	-1	2,829	-0.04%
2022/06/16	7	142.50	5	140.80	137.00	2	2,884	0.07%
2022/06/15	0	0.00	6.1	145.54	142.50	-6.1	2,883	-0.21%
2022/06/14	3	142.67	52.1	142.47	145.50	-49.1	2,893	-1.70%
2022/06/13	5.1	146.71	5.2	146.61	146.00	-0.1	2,889	0.00%
2022/06/10	3	149.50	14	149.00	151.00	-11	2,910	-0.38%
2022/06/09	13.1	149.51	10	150.15	150.50	3.1	2,925	0.11%
2022/06/08	14.4	149.50	21	149.79	149.50	-6.6	2,919	-0.23%
2022/06/07	3.1	144.01	5	144.30	145.50	-2	2,932	-0.07%
2022/06/06	2	144.50	3	144.33	145.50	-1	2,956	-0.03%
2022/06/02	6	144.58	7	145.14	144.00	-1	3,028	-0.03%
2022/06/01	23.1	151.07	15	152.10	147.50	8.1	3,031	0.27%
2022/05/31	4.3	149.97	36.1	151.20	152.00	-31.9	3,042	-1.05%
2022/05/30	10	150.05	36.1	150.08	151.00	-26.1	3,194	-0.82%
2022/05/27	31	144.85	4	145.13	143.50	27	3,161	0.85%
2022/05/26	9	141.44	4.1	142.59	142.50	4.9	3,184	0.15%
2022/05/25	8.2	139.94	16.1	138.79	141.00	-7.9	3,204	-0.25%
2022/05/24	8.3	139.12	9.7	138.19	136.50	-1.4	3,203	-0.04%
2022/05/23	36.2	145.00	27.7	145.98	142.00	8.5	3,183	0.27%
2022/05/20	4.4	142.31	6.3	142.62	142.50	-1.8	3,155	-0.06%
2022/05/19	9	141.33	15.5	140.93	143.00	-6.5	3,147	-0.21%
2022/05/18	27.3	142.99	27.2	142.83	143.00	0.2	3,132	0.00%
2022/05/17	3	136.17	12	136.88	138.00	-9	3,082	-0.29%
2022/05/16	11	135.32	9	135.67	133.00	2	3,121	0.06%
2022/05/13	5	130.80	3	131.50	131.00	2	3,114	0.06%
2022/05/12	8	129.50	12	129.08	128.00	-4	3,147	-0.13%
2022/05/11	5	132.50	4	133.00	131.50	1	3,179	0.03%
2022/05/10	7.2	130.24	4	131.50	134.00	3.1	3,195	0.10%
2022/05/09	3	133.17	4	134.88	133.00	-1	3,207	-0.03%
2022/05/06	5	135.30	5	134.90	134.50	0	3,254	0.00%
2022/05/05	14.3	141.18	9	140.83	141.50	5.3	3,248	0.16%
2022/05/03	7	134.36	11	135.23	135.50	-4	3,277	-0.12%
2022/04/29	8	134.00	21	134.55	132.00	-13	3,289	-0.40%
2022/04/28	33	132.26	18	132.50	134.00	15	3,287	0.46%
2022/04/27	13	125.77	9	127.67	130.50	4	3,270	0.12%
2022/04/26	4.1	132.23	4	133.38	131.00	0.1	3,294	0.00%
2022/04/25	3.1	136.29	6	135.58	135.50	-2.9	3,319	-0.09%
2022/04/22	23	143.43	18	143.39	141.50	5	3,318	0.15%
2022/04/21	39.5	144.43	34.1	144.38	145.50	5.4	3,291	0.16%
2022/04/20	59	140.72	20	141.05	140.50	39	3,302	1.18%
2022/04/19	196	135.42	15	134.10	135.50	181	3,307	5.47%	大買/鉅額交易
2022/04/18	16	129.25	12	129.75	130.00	4	3,314	0.12%
2022/04/15	34	130.46	33	130.44	129.00	1	3,332	0.03%
2022/04/14	4	134.50	5	134.70	135.00	-1	3,365	-0.03%
2022/04/13	78	134.50	74	133.60	137.00	4	3,372	0.12%
2022/04/12	10	134.15	7	134.08	133.50	3	3,377	0.09%
2022/04/11	80	137.42	67.1	138.68	136.50	12.9	3,485	0.37%
2022/04/08	34.3	144.71	24.1	143.19	142.00	10.2	3,581	0.29%
2022/04/07	46.1	156.19	50	154.32	149.00	-3.9	3,766	-0.10%
2022/04/06	25.2	157.13	48.2	156.91	158.00	-23	3,650	-0.63%
2022/04/01	66.1	157.53	74	158.28	159.00	-7.9	3,614	-0.22%
2022/03/31	120.1	161.35	84.1	160.98	164.00	36	3,516	1.02%	大買/
2022/03/30	263.1	158.84	135.3	160.46	162.50	127.8	3,381	3.78%	大買/大賣/鉅額交易
2022/03/29	156.1	145.85	55.1	146.76	148.00	101.1	3,020	3.35%	大買/鉅額交易
2022/03/28	11	139.73	13	140.62	140.00	-2	2,915	-0.07%
2022/03/25	16.3	143.80	44	142.90	142.50	-27.7	2,921	-0.95%
2022/03/24	14	141.68	2	141.50	142.00	12	2,887	0.42%
2022/03/23	15	143.90	17	143.74	141.50	-2	2,908	-0.07%
2022/03/22	14	143.79	5	143.00	142.00	9	2,880	0.31%
2022/03/21	114	142.81	41.1	144.23	142.50	72.9	2,863	2.55%	大買/
2022/03/18	5	136.40	5	135.90	137.50	0	2,803	0.00%
2022/03/17	153	134.53	5	133.40	134.00	148	2,813	5.26%	大買/鉅額交易
2022/03/16	9	128.00	11	128.77	127.50	-2	2,812	-0.07%
2022/03/15	11	129.32	13	128.96	128.50	-2	2,829	-0.07%
2022/03/14	14	136.25	6	136.83	134.50	8	2,841	0.28%
2022/03/11	14	140.39	4	140.88	139.50	10	2,936	0.34%
2022/03/10	18	142.33	20	141.88	142.50	-2	2,953	-0.07%
2022/03/09	31	136.74	21	137.74	136.00	10	2,969	0.34%
2022/03/08	31.1	137.18	48	135.93	133.50	-16.9	2,981	-0.57%
2022/03/07	25	134.44	2	134.00	132.50	23	2,940	0.78%
2022/03/04	38	141.67	1	142.00	139.00	37	2,947	1.26%
2022/03/03	62.1	144.79	63	144.92	141.50	-1	2,945	-0.03%
2022/03/02	8	135.44	1	135.00	137.00	7	2,795	0.25%
2022/03/01	11	135.59	57	131.89	138.00	-46	2,791	-1.65%
2022/02/25	8.1	134.47	78	131.87	131.00	-69.9	2,817	-2.48%
2022/02/24	4.1	136.80	85.3	138.21	133.50	-81.2	2,825	-2.87%
2022/02/23	1	142.00	5	142.50	142.00	-4	2,894	-0.14%
2022/02/22	4	141.00	2.1	142.53	141.00	2	2,994	0.07%
2022/02/21	6	145.50	5	144.90	146.50	1	3,033	0.03%
2022/02/18	2	142.00	39	142.17	143.50	-37	3,072	-1.20%
2022/02/17	7.2	142.09	7	143.36	142.50	0.2	3,284	0.00%
2022/02/16	22	142.73	8.1	142.19	142.00	13.9	3,439	0.41%
2022/02/15	4	144.50	25	146.08	143.50	-21	3,473	-0.60%
2022/02/14	16	145.31	5.1	145.18	145.50	10.9	3,525	0.31%
2022/02/11	7.1	152.36	16	153.56	152.00	-8.9	3,575	-0.25%
2022/02/10	11	157.59	19	158.68	157.00	-8	3,630	-0.22%
2022/02/09	28	159.34	95	160.02	159.00	-67	3,691	-1.81%
2022/02/08	14.1	157.36	19	157.89	156.50	-4.9	3,785	-0.13%
2022/02/07	1	151.00	7	153.14	154.00	-6	3,969	-0.15%
2022/01/26	31	151.15	34	151.09	150.50	-3	4,142	-0.07%
2022/01/25	11	149.00	13	149.54	147.00	-2	4,416	-0.05%
2022/01/24	135.1	149.52	11	147.99	150.50	124	4,453	2.79%	大買/鉅額交易
2022/01/21	3	147.67	39.1	145.96	148.00	-36.1	4,711	-0.77%
2022/01/20	6	148.42	4	146.38	149.00	2	4,803	0.04%
2022/01/19	16.1	143.31	8	145.75	146.50	8.1	4,840	0.17%
2022/01/18	8	148.69	8.2	149.16	148.00	-0.2	4,846	0.00%
2022/01/17	4	144.25	4	146.00	146.50	0	4,902	0.00%
2022/01/14	14	142.25	21	142.95	144.00	-7	5,045	-0.14%
2022/01/13	56	144.21	81	142.33	143.00	-25	5,162	-0.48%
2022/01/12	53	146.78	60.2	147.60	148.50	-7.1	5,358	-0.13%
2022/01/11	26.2	147.65	52	145.78	144.50	-25.8	5,399	-0.48%
2022/01/10	26.2	151.11	122	150.41	151.50	-95.8	5,417	-1.77%	大賣/
2022/01/07	39.3	155.47	36	154.08	151.00	3.3	5,465	0.06%
2022/01/06	26	160.13	15.5	161.03	160.00	10.5	5,503	0.19%
2022/01/05	37.3	166.27	29.4	167.62	164.00	8	5,524	0.14%
2022/01/04	127	175.94	125.1	175.06	170.50	2	5,517	0.04%	大買/大賣/
2022/01/03	90.1	172.44	71.1	172.29	171.00	19	5,518	0.34%
2021/12/30	129	173.32	140.3	174.93	175.50	-11.3	5,542	-0.20%	大買/大賣/
2021/12/29	24.1	162.26	10	162.75	163.00	14.1	5,447	0.26%
2021/12/28	2.2	161.23	7.1	161.58	161.00	-4.9	5,540	-0.09%
2021/12/27	9.1	161.73	3.2	161.40	160.00	5.9	5,616	0.11%
2021/12/24	13	161.69	7.2	162.14	162.00	5.8	5,646	0.10%
2021/12/23	10	160.30	6.1	160.68	160.00	4	5,706	0.07%
2021/12/22	8	161.44	5	161.40	159.50	3	5,713	0.05%
2021/12/21	3	160.83	10	161.30	162.50	-7	5,707	-0.12%
2021/12/20	4	156.00	3	157.00	159.00	1	5,705	0.02%
2021/12/17	11.1	158.58	1	158.00	156.50	10.1	5,707	0.18%
2021/12/16	2.1	159.95	1	161.50	160.50	1.1	5,695	0.02%
2021/12/15	1	158.50	18	159.31	159.00	-17	5,719	-0.30%
2021/12/14	6.1	157.02	8	157.75	157.50	-1.9	5,747	-0.03%
2021/12/13	5.1	159.19	151	157.97	159.00	-145.9	5,751	-2.54%	大賣/鉅額交易
2021/12/10	10	159.00	15	158.17	157.50	-5	5,732	-0.09%
2021/12/09	9.2	161.66	8.1	160.85	160.00	1.1	5,726	0.02%
2021/12/08	6	167.25	9.2	166.99	166.00	-3.1	5,707	-0.05%
2021/12/07	63	166.84	51	167.43	163.50	12	5,683	0.21%
2021/12/06	12.1	158.77	13	160.15	163.50	-0.9	5,595	-0.02%
2021/12/03	11	160.00	45.1	161.49	164.00	-34.1	5,620	-0.61%
2021/12/02	11	156.45	9	155.78	155.00	2	5,720	0.03%
2021/12/01	16.2	159.61	11	158.55	160.50	5.2	5,784	0.09%
2021/11/30	18.2	162.69	17	162.24	163.00	1.2	5,790	0.02%
2021/11/29	118.2	160.87	17.1	160.30	163.00	101.1	5,809	1.74%	大買/鉅額交易
2021/11/26	12	157.13	9	157.61	158.00	3	5,790	0.05%
2021/11/25	10	160.50	12	162.67	159.00	-2	5,816	-0.03%
2021/11/24	49.3	159.36	244.2	159.21	160.50	-194.9	5,874	-3.32%	大賣/鉅額交易
2021/11/23	16.5	166.47	11	167.27	165.50	5.5	5,849	0.09%
2021/11/22	34.4	170.02	14	171.07	168.50	20.4	5,885	0.35%
2021/11/19	44	175.23	33	175.85	175.50	11	5,905	0.19%
2021/11/18	29.2	171.75	35.1	171.68	168.50	-5.9	5,937	-0.10%
2021/11/17	59	175.84	48	178.09	173.50	11	5,993	0.18%
2021/11/16	169.4	178.08	137.1	177.85	178.00	32.3	6,090	0.53%	大買/大賣/
2021/11/15	27	166.97	76.1	167.61	176.00	-49.1	6,001	-0.82%
2021/11/12	55.6	161.23	38	161.30	160.00	17.6	5,917	0.30%
2021/11/11	23.2	157.00	16	156.81	155.50	7.2	5,851	0.12%
2021/11/10	46	156.75	46.6	154.99	160.00	-0.6	5,860	-0.01%
2021/11/09	60.3	158.07	59	158.32	157.00	1.3	5,836	0.02%
2021/11/08	7.2	159.56	8	159.13	158.00	-0.8	5,814	-0.01%
2021/11/05	40.7	160.59	136.8	160.95	162.50	-96.1	5,772	-1.66%	大賣/
2021/11/04	178.8	171.95	153.5	170.83	164.00	25.3	5,706	0.44%	大買/大賣/
2021/11/03	75	173.29	74	171.07	168.00	1	5,643	0.02%
2021/11/02	153.8	185.70	136.5	182.11	176.00	17.3	5,498	0.31%	大買/大賣/
2021/11/01	18	177.28	17.2	179.39	182.50	0.8	5,236	0.02%
2021/10/29	90.2	159.78	99.7	162.22	166.00	-9.4	5,187	-0.18%
2021/10/28	48.4	151.15	52.4	150.34	151.00	-4	4,974	-0.08%
2021/10/27	25	145.64	32.3	145.42	145.50	-7.3	4,911	-0.15%
2021/10/26	17.2	145.48	17.9	143.15	142.00	-0.7	4,927	-0.01%
2021/10/25	55	144.50	52	142.90	145.00	3	4,910	0.06%
2021/10/22	136.2	145.84	118.2	145.07	145.00	18	4,878	0.37%	大買/大賣/
2021/10/21	90.7	154.41	65.2	153.68	153.00	25.5	4,795	0.53%
2021/10/20	87.4	152.02	113.9	153.22	155.00	-26.5	4,730	-0.56%	大賣/
2021/10/19	12	143.63	23	143.68	142.50	-11	4,641	-0.24%
2021/10/18	11.1	141.05	20	141.65	138.00	-8.9	4,732	-0.19%
2021/10/15	78	144.61	80	142.05	140.50	-2	4,729	-0.04%
2021/10/14	79	145.18	67	144.38	144.00	12	4,684	0.26%
2021/10/13	15	141.47	25	141.84	144.00	-10	4,640	-0.22%
2021/10/12	20	145.18	35.2	144.82	144.00	-15.2	4,665	-0.33%
2021/10/08	145	145.59	155	145.13	147.00	-10	4,690	-0.21%	大買/大賣/
2021/10/07	158	143.78	105.4	142.48	141.50	52.7	4,626	1.14%	大買/大賣/
2021/10/06	181.4	139.62	152.4	138.79	136.50	29	4,565	0.63%	大買/大賣/
2021/10/05	303	135.52	136.3	133.53	136.00	166.7	4,512	3.69%	大買/大賣/鉅額交易
2021/10/04	45	129.01	37.1	127.71	124.50	8	4,584	0.17%
2021/10/01	18	124.44	26	124.79	127.00	-8	4,628	-0.17%
2021/09/30	24	126.31	31	124.94	126.50	-7	4,739	-0.15%
2021/09/29	32	119.94	23	119.04	118.00	9	4,817	0.19%
2021/09/28	10	123.85	7	125.71	123.00	3	5,043	0.06%
2021/09/27	4.1	126.35	5.1	128.65	124.50	-1	5,235	-0.02%
2021/09/24	8	128.56	3	129.00	128.00	5	5,344	0.09%
2021/09/23	9	128.56	18	129.36	128.00	-9	5,444	-0.17%
2021/09/22	17	127.88	15	127.27	128.50	2	5,532	0.04%
2021/09/17	12.1	124.17	15	125.37	127.50	-3	5,592	-0.05%
2021/09/16	31	127.13	8	128.00	124.50	23	5,887	0.39%
2021/09/15	3	128.17	6	127.50	129.50	-3	6,117	-0.05%
2021/09/14	9	128.67	5	129.40	128.50	4	6,374	0.06%
2021/09/13	46.2	131.90	7	130.71	129.00	39.2	6,600	0.59%
2021/09/10	8	131.94	5	132.60	133.00	3	6,798	0.04%
2021/09/09	8	132.00	8	132.31	132.50	0	7,034	0.00%
2021/09/08	28	131.07	39.1	131.86	131.50	-11.1	7,268	-0.15%
2021/09/07	118.2	139.87	101.6	140.69	136.00	16.6	7,344	0.23%	大買/大賣/
2021/09/06	77.2	142.31	66.4	143.64	140.00	10.8	7,271	0.15%
2021/09/03	13.3	137.78	8	137.88	137.00	5.3	7,263	0.07%
2021/09/02	14.5	139.88	7	142.93	138.00	7.5	7,297	0.10%
2021/09/01	16	143.59	10	144.35	142.00	6	7,429	0.08%
2021/08/31	4	145.25	17.1	144.77	146.00	-13.1	7,882	-0.17%
2021/08/30	28	140.86	35	140.89	145.00	-7	8,275	-0.08%
2021/08/27	19	143.87	23	143.59	140.50	-4	8,344	-0.05%
2021/08/26	15.1	145.30	42.3	146.96	144.00	-27.2	8,363	-0.33%
2021/08/25	75.1	149.06	54.4	148.97	148.00	20.7	8,369	0.25%
2021/08/24	69.1	150.56	59.5	150.24	152.50	9.6	8,376	0.11%
2021/08/23	34	146.54	51	145.72	148.50	-17	8,449	-0.20%
2021/08/20	192.1	139.36	70.1	139.44	139.00	122	8,600	1.42%	大買/鉅額交易
2021/08/19	75	138.88	46	139.36	137.00	29	8,552	0.34%
2021/08/18	21.2	129.82	33	128.64	135.50	-11.9	8,485	-0.14%
2021/08/17	14	129.18	12	129.46	126.00	2	8,557	0.02%
2021/08/16	36	130.82	30.1	131.36	131.50	5.9	8,638	0.07%
2021/08/13	27	139.15	30	137.70	138.00	-3	8,610	-0.03%
2021/08/12	25	142.10	21	143.50	142.50	4	8,570	0.05%
2021/08/11	41	138.06	13.4	137.53	135.00	27.6	8,530	0.32%
2021/08/10	23	142.83	48	141.42	142.00	-25	8,520	-0.29%
2021/08/09	109	150.99	148.2	151.69	143.50	-39.2	8,515	-0.46%	大買/大賣/
2021/08/06	11	149.41	17.1	151.39	149.00	-6.1	8,443	-0.07%
2021/08/05	13.3	150.75	47	150.40	151.50	-33.7	8,442	-0.40%
2021/08/04	11	149.05	3.1	150.19	147.00	7.9	8,476	0.09%
2021/08/03	21	151.07	22.1	151.85	151.50	-1.1	8,520	-0.01%
2021/08/02	12	149.25	14	149.89	151.50	-2	8,521	-0.02%
2021/07/30	28.1	147.68	27.1	148.40	143.50	1	8,526	0.01%
2021/07/29	14.2	140.79	20.3	141.09	143.00	-6.1	8,495	-0.07%
2021/07/28	32.2	135.63	26	135.92	134.50	6.2	8,510	0.07%
2021/07/27	30.5	150.73	22	151.00	147.50	8.5	8,518	0.10%
2021/07/26	28	150.57	47.2	151.08	150.00	-19.2	8,508	-0.23%
2021/07/23	149.4	151.76	111	148.92	149.50	38.3	8,487	0.45%	大買/大賣/
2021/07/22	158.1	154.16	131.5	154.90	159.00	26.6	8,359	0.32%	大買/大賣/
2021/07/21	23.1	143.72	24	143.85	145.50	-0.9	8,271	-0.01%
2021/07/20	19.1	140.66	57.2	141.56	140.00	-38.1	8,312	-0.46%
2021/07/19	44.3	144.05	18	144.56	141.50	26.3	8,416	0.31%
2021/07/16	23	143.02	40.3	142.63	146.50	-17.3	8,623	-0.20%
2021/07/15	51.1	139.80	49.2	139.60	139.50	1.9	8,627	0.02%
2021/07/14	81.5	141.47	80.1	141.28	143.00	1.4	8,678	0.02%
2021/07/13	72.2	148.48	72.4	145.07	142.50	-0.1	8,847	0.00%
2021/07/12	213.2	155.23	128.5	155.19	152.00	84.8	8,936	0.95%	大買/大賣/
2021/07/09	83	149.88	109.4	148.95	149.50	-26.4	8,853	-0.30%	大賣/
2021/07/08	67.1	147.39	55.2	146.42	145.00	12	8,702	0.14%
2021/07/07	63.1	147.34	104.3	147.49	143.50	-41.1	8,617	-0.48%	大賣/
2021/07/06	153.5	142.52	106	141.83	142.00	47.5	8,494	0.56%	大買/大賣/
2021/07/05	136.2	137.09	150.2	138.45	145.00	-14	8,401	-0.17%	大買/大賣/
2021/07/02	395.1	130.10	131.5	129.97	132.00	263.6	8,192	3.22%	大買/大賣/鉅額交易
2021/07/01	33.7	121.33	54.8	121.81	121.00	-21.1	8,025	-0.26%
2021/06/30	198.1	126.91	44	127.28	125.50	154.1	7,926	1.94%	大買/鉅額交易
2021/06/29	68.1	128.70	130	129.08	127.00	-61.9	7,836	-0.79%	大賣/
2021/06/28	110	128.42	106	128.79	130.00	4	7,752	0.05%	大買/大賣/
2021/06/25	346	136.89	218.1	136.84	132.00	127.9	7,705	1.66%	大買/大賣/鉅額交易
2021/06/24	154.2	132.58	150.1	133.16	134.50	4.2	7,410	0.06%	大買/大賣/
2021/06/23	483	125.55	176.1	124.70	127.00	306.9	7,201	4.26%	大買/大賣/鉅額交易
2021/06/22	136.1	115.18	128	116.77	119.00	8	6,966	0.12%	大買/大賣/
2021/06/21	129	113.49	165.1	112.98	110.50	-36.1	6,766	-0.53%	大買/大賣/
2021/06/18	260	111.48	185.4	110.99	111.00	74.6	6,583	1.13%	大買/大賣/
2021/06/17	349.2	102.13	129.4	104.80	110.00	219.8	6,356	3.46%	大買/大賣/鉅額交易
2021/06/16	30.1	100.28	202.3	99.27	100.00	-172.2	6,132	-2.81%	大賣/鉅額交易
2021/06/15	29	96.41	77	95.94	97.50	-48	6,079	-0.79%
2021/06/11	35	94.10	84	94.44	95.00	-49	6,031	-0.81%
2021/06/10	52	92.57	26.1	92.79	92.10	25.9	5,992	0.43%
2021/06/09	112.3	94.04	116.3	93.25	92.00	-4	5,944	-0.07%	大買/大賣/
2021/06/08	581.2	99.14	284.3	99.41	96.10	296.9	5,814	5.11%	大買/大賣/鉅額交易
2021/06/07	164.2	103.86	166	105.18	106.50	-1.8	5,407	-0.03%	大買/大賣/
2021/06/04	22	96.65	49	96.45	97.20	-27	5,012	-0.54%
2021/06/03	31	94.41	22	94.40	93.80	9	4,912	0.18%
2021/06/02	24	96.99	22	96.71	96.00	2	4,881	0.04%
2021/06/01	32	96.96	32.1	96.94	98.00	-0.1	4,836	0.00%
2021/05/31	88.1	97.94	100.3	96.74	97.10	-12.2	4,736	-0.26%
2021/05/28	84	96.05	155.7	95.22	94.20	-71.7	4,545	-1.58%	大賣/
2021/05/27	70.3	91.10	53	91.82	92.30	17.3	4,312	0.40%
2021/05/26	26	90.02	16	90.86	88.40	10	4,238	0.24%
2021/05/25	107	91.67	130.3	89.93	90.00	-23.3	4,214	-0.55%	大買/大賣/
2021/05/24	63.1	87.95	41	87.17	89.90	22.1	4,091	0.54%
2021/05/21	24	83.25	11	82.38	82.80	13	4,042	0.32%
2021/05/20	4	81.35	1	80.20	80.30	3	4,074	0.07%
2021/05/19	7	83.29	9	83.72	81.90	-2	4,116	-0.05%
2021/05/18	16	79.53	24	79.26	82.50	-8	4,150	-0.19%
2021/05/17	84	75.99	80	77.26	75.00	4	4,199	0.10%
2021/05/14	54	80.03	63	80.76	82.00	-9	4,188	-0.21%
2021/05/13	7	76.36	4	74.73	75.60	3	4,107	0.07%
2021/05/12	25	79.37	24	79.29	77.00	1	4,151	0.02%
2021/05/11	17	83.44	25	82.47	80.50	-8	4,103	-0.19%
2021/05/10	10	85.00	33	84.87	87.40	-23	4,069	-0.56%
2021/05/07	198	82.26	18.1	81.98	83.50	179.9	4,060	4.43%	大買/鉅額交易
2021/05/06	39	77.57	11	77.88	77.40	28	4,074	0.69%
2021/05/05	33.4	78.59	30	78.18	76.30	3.3	4,123	0.08%
2021/05/04	18	79.21	51.2	79.23	81.80	-33.2	4,137	-0.80%
2021/05/03	22.2	85.97	33	85.14	82.20	-10.8	4,145	-0.26%
2021/04/29	54.1	90.31	67.1	89.93	89.00	-13	4,131	-0.31%
2021/04/28	29	92.26	57.2	92.77	92.90	-28.2	4,198	-0.67%
2021/04/27	109.3	93.59	49	93.40	92.00	60.3	4,508	1.34%	大買/
2021/04/26	45.2	94.07	99.4	94.38	95.90	-54.2	4,585	-1.18%
2021/04/23	117.2	93.97	89.2	94.07	93.20	28	4,548	0.61%	大買/
2021/04/22	413.6	96.27	172.7	95.32	91.10	240.9	4,485	5.37%	大買/大賣/鉅額交易
2021/04/21	58	92.74	83.3	93.31	91.00	-25.3	4,340	-0.58%
2021/04/20	100.5	94.79	58.5	94.92	94.20	42	4,300	0.98%
2021/04/19	333.1	93.76	219.3	94.31	92.90	113.8	4,237	2.69%	大買/大賣/鉅額交易
2021/04/16	63.1	87.25	69	87.52	88.30	-5.9	4,072	-0.15%
2021/04/15	11	83.18	13	82.95	83.30	-2	3,946	-0.05%
2021/04/14	5	79.24	19	80.86	79.90	-14	3,974	-0.35%
2021/04/13	4	83.28	7	83.17	80.90	-3	4,114	-0.07%
2021/04/12	6	82.42	8	82.98	82.30	-2	4,193	-0.05%
2021/04/09	18	81.83	19	81.99	81.80	-1	4,483	-0.02%
2021/04/08	16	83.45	21.1	83.26	84.20	-5.1	4,688	-0.11%
2021/04/07	4	82.30	26.1	82.87	83.10	-22.1	4,966	-0.44%
2021/04/06	12	81.45	8.1	81.42	81.20	3.9	5,057	0.08%
2021/04/01	7	80.79	0.3	82.00	80.50	6.8	5,087	0.13%
2021/03/31	12	81.56	11.1	81.31	81.60	0.9	5,108	0.02%
2021/03/30	30	81.36	20	81.42	80.90	10	5,098	0.20%
2021/03/29	19	81.10	26	81.05	80.60	-7	5,071	-0.14%
2021/03/26	23	79.80	17	79.91	79.80	6	5,053	0.12%
2021/03/25	19.1	77.41	52	77.41	77.20	-33	5,025	-0.66%
2021/03/24	6	78.40	23	78.40	78.20	-17	5,000	-0.34%
2021/03/23	7	79.97	10	80.15	79.50	-3	4,982	-0.06%
2021/03/22	24.1	80.76	1	80.60	80.50	23.1	4,972	0.46%
2021/03/19	20	82.06	5	81.40	81.50	15	4,954	0.30%
2021/03/18	35	82.56	36	82.47	83.30	-1	4,923	-0.02%
2021/03/17	18	80.05	5	80.08	80.30	13	4,860	0.27%
2021/03/16	25.3	80.22	12	80.69	79.80	13.3	4,834	0.27%
2021/03/15	10	80.87	8	80.81	80.90	2	4,801	0.04%
2021/03/12	29	81.07	8	81.89	81.70	21	4,809	0.44%
2021/03/11	40	80.32	50	81.15	81.80	-10	4,787	-0.21%
2021/03/10	30	79.24	8	79.58	79.00	22	4,744	0.46%
2021/03/09	30	79.65	5	79.50	79.30	25	4,754	0.53%
2021/03/08	7	83.44	6	83.18	82.50	1	4,720	0.02%
2021/03/05	15	84.07	10	84.20	84.00	5	4,717	0.11%
2021/03/04	12	87.12	5	87.02	85.80	7	4,786	0.15%
2021/03/03	8	87.09	3	86.23	87.40	5	4,911	0.10%
2021/03/02	9	87.94	17	90.35	86.50	-8	4,961	-0.16%
2021/02/26	7	87.74	9	87.33	88.80	-2	4,943	-0.04%
2021/02/25	34	87.76	383	87.56	87.00	-349	4,924	-7.09%	大賣/鉅額交易
2021/02/24	4	89.48	11	88.85	88.30	-7	4,918	-0.14%
2021/02/23	23	90.59	15.2	90.13	90.00	7.8	4,933	0.16%
2021/02/22	30	92.64	27	92.79	93.80	3	4,879	0.06%
2021/02/19	19	90.45	31	90.19	90.20	-12	4,840	-0.25%
2021/02/18	25.2	87.51	113.2	88.23	90.00	-88	4,798	-1.83%	大賣/
2021/02/17	22	85.68	42.1	85.15	86.20	-20.1	4,767	-0.42%
2021/02/05	25	79.65	15.5	79.60	79.90	9.5	4,732	0.20%
2021/02/04	13	80.93	43.4	81.28	81.20	-30.4	4,700	-0.65%
2021/02/03	94.3	82.30	72	83.52	81.20	22.3	4,698	0.47%
2021/02/02	19.2	82.42	5	82.40	82.50	14.2	4,645	0.30%
2021/02/01	9.1	82.36	7	82.80	82.00	2.1	4,650	0.05%
2021/01/29	28.3	86.44	37.6	85.99	83.20	-9.3	4,617	-0.20%
2021/01/28	75	89.40	29	89.67	88.20	46	4,558	1.01%
2021/01/27	43	90.45	37.2	90.59	92.30	5.8	4,498	0.13%
2021/01/26	29.2	92.91	40.4	92.38	91.00	-11.2	4,430	-0.25%
2021/01/25	27	92.41	40	92.37	91.60	-13	4,378	-0.30%
2021/01/22	27.1	91.39	17.1	91.26	91.00	10	4,313	0.23%
2021/01/21	80	91.82	52.3	92.04	90.00	27.8	4,267	0.65%
2021/01/20	204.3	95.05	159	95.27	90.40	45.3	4,163	1.09%	大買/大賣/
2021/01/19	63.3	93.05	126.9	95.27	96.90	-63.6	3,812	-1.67%	大賣/
2021/01/18	23	87.75	23	88.00	88.10	0	3,630	0.00%
2021/01/15	38.3	87.91	58	87.42	87.00	-19.7	3,578	-0.55%
2021/01/14	93	89.00	90	89.34	91.00	3	3,513	0.09%
2021/01/13	14	87.18	12	87.23	86.70	2	3,406	0.06%
2021/01/12	27.5	86.77	8	86.58	86.50	19.5	3,380	0.58%
2021/01/11	43	89.30	62	89.17	89.80	-19	3,326	-0.57%
2021/01/08	33.1	86.38	32	86.68	86.50	1.1	3,241	0.03%
2021/01/07	52	89.54	41	88.45	88.90	11	3,185	0.35%
2021/01/06	114.1	93.22	84.1	93.59	89.90	30	3,115	0.96%	大買/
2021/01/05	49.5	98.10	53	97.63	96.70	-3.5	2,960	-0.12%
2021/01/04	213	100.60	102.1	100.02	97.70	111	2,853	3.89%	大買/大賣/鉅額交易
2020/12/31	129	94.60	144	95.58	98.20	-15	2,580	-0.58%	大買/大賣/
2020/12/30	480.1	89.90	148	89.49	89.30	332.1	2,339	14.19%	大買/大賣/鉅額交易
2020/12/29	156	84.32	68.1	81.62	86.30	87.9	2,108	4.17%	大買/
2020/12/28	51.1	78.78	30	79.03	78.50	21.1	2,025	1.04%
2020/12/25	23	76.58	360	76.82	77.00	-337	2,002	-16.83%	大賣/鉅額交易
2020/12/24	6	73.62	8	75.04	73.80	-2	1,983	-0.10%
2020/12/23	6	73.27	13	73.43	73.20	-7	1,995	-0.35%
2020/12/22	14.1	73.24	3	73.80	71.50	11.1	1,991	0.56%
2020/12/21	0	0.00	5	74.60	74.50	-5	1,999	-0.25%
2020/12/18	9	75.92	9.1	76.42	75.40	-0.1	2,010	-0.01%
2020/12/17	20	75.74	1	77.80	76.70	19	2,038	0.93%
2020/12/16	3	77.70	29	76.73	77.80	-26	2,076	-1.25%
2020/12/15	23	75.45	0	0.00	74.90	23	2,087	1.10%
2020/12/14	2	77.10	10	77.45	76.90	-8	2,098	-0.38%
2020/12/11	15.3	76.23	2	75.60	76.10	13.3	2,155	0.62%
2020/12/10	8.1	78.23	7	77.73	77.60	1.1	2,244	0.05%
2020/12/09	3	80.03	12	80.39	79.90	-9	2,265	-0.40%
2020/12/08	17	80.09	10	79.53	79.50	7	2,287	0.31%
2020/12/07	10	80.11	8	79.09	80.00	2	2,347	0.09%
2020/12/04	25	79.80	19	80.48	80.00	6	2,387	0.25%
2020/12/03	31	79.97	53	79.61	78.90	-22	2,369	-0.93%
2020/12/02	17	77.79	11	78.73	77.40	6	2,306	0.26%
2020/12/01	33	78.69	16	78.68	78.80	17	2,288	0.74%
2020/11/30	74	79.20	110	79.05	79.70	-36	2,265	-1.59%	大賣/
2020/11/27	376	76.06	68	74.74	74.00	308	2,154	14.29%	大買/鉅額交易
2020/11/26	12	73.73	26	73.80	74.90	-14	2,013	-0.70%
2020/11/25	22	68.30	62	69.05	68.10	-40	1,949	-2.05%
2020/11/24	7	69.04	36	68.97	68.90	-29	1,927	-1.50%
2020/11/23	33	70.24	7	70.07	69.70	26	1,914	1.36%
2020/11/20	63	69.51	10.2	69.56	70.30	52.8	1,885	2.80%
2020/11/19	8	67.46	4.1	67.78	67.60	3.9	1,838	0.21%
2020/11/18	12	67.86	30	68.10	68.20	-18	1,828	-0.98%
2020/11/17	38	66.51	11	66.60	65.80	27	1,785	1.51%
2020/11/16	24	66.28	19	67.69	67.30	5	1,768	0.28%
2020/11/13	31	66.70	33	67.29	64.70	-2	1,730	-0.12%
2020/11/12	2	66.39	3	66.23	65.60	-1	1,683	-0.06%
2020/11/11	35	66.92	8	66.04	65.90	27	1,678	1.61%
2020/11/10	9	66.07	8	65.53	66.50	1	1,655	0.06%
2020/11/09	3	64.57	21	64.43	65.20	-18	1,618	-1.11%
2020/11/06	2	61.60	2	61.00	60.60	0	1,579	0.00%
2020/11/05	2	61.90	15	61.95	61.60	-13	1,578	-0.82%
2020/11/04	4	62.83	3	63.20	62.60	1	1,572	0.06%
2020/11/03	7	63.23	6.1	63.10	62.60	0.9	1,563	0.06%
2020/11/02	12	63.03	12	62.75	63.40	0	1,540	0.00%
2020/10/30	12.1	61.21	2	61.20	60.30	10.1	1,506	0.67%
2020/10/29	6	59.27	0	0.00	59.30	6	1,485	0.40%
2020/10/28	3	60.60	183	59.07	58.80	-180	1,478	-12.17%	大賣/鉅額交易
2020/10/27	1	61.00	5	60.70	60.60	-4	1,464	-0.27%
2020/10/26	8	62.38	0	0.00	60.90	8	1,462	0.55%
2020/10/23	4	61.40	13	61.19	62.10	-9	1,459	-0.62%
2020/10/22	2	61.05	18	60.33	60.40	-16	1,460	-1.10%
2020/10/21	0	0.00	4	61.50	61.90	-4	1,445	-0.28%
2020/10/20	12	62.56	12	61.70	62.90	0	1,434	0.00%
2020/10/19	15	63.03	1	63.30	62.70	14	1,417	0.99%
2020/10/16	2	63.60	15	63.93	63.20	-13	1,411	-0.92%
2020/10/15	11	64.14	4	63.98	63.10	7	1,402	0.50%
2020/10/14	16	64.83	7	64.97	65.50	9	1,384	0.65%
2020/10/13	12	63.36	16	63.55	63.40	-4	1,355	-0.30%
2020/10/12	3	63.40	14	63.19	63.00	-11	1,342	-0.82%
2020/10/08	40	64.93	21	63.38	63.10	19	1,331	1.43%
2020/10/07	10	63.47	5	63.62	63.80	5	1,284	0.39%
2020/10/06	54	62.91	44	63.16	63.90	10	1,256	0.80%
2020/10/05	26	60.54	23	60.76	61.70	3	1,163	0.26%
2020/09/30	7	58.31	2	58.15	58.70	5	1,114	0.45%
2020/09/29	6	55.90	49.3	56.86	58.00	-43.3	1,088	-3.98%
2020/09/28	5	56.32	82	55.24	55.10	-77	1,067	-7.22%
2020/09/25	0	0.00	24	54.85	55.10	-24	1,053	-2.28%
2020/09/24	67	55.89	14	56.06	55.60	53	1,040	5.09%
2020/09/23	8	58.33	12.2	58.71	58.30	-4.2	1,018	-0.41%
2020/09/22	65	59.19	12	59.37	59.40	53	1,002	5.29%
2020/09/21	63	60.06	25.5	60.73	60.80	37.5	970	3.86%
2020/09/18	10	59.05	5	58.86	58.70	5	916	0.55%
2020/09/17	4	58.00	5	58.12	58.00	-1	894	-0.11%
2020/09/16	7	57.63	13	58.14	58.70	-6	873	-0.69%
2020/09/15	63	55.86	45	56.86	57.30	18	809	2.22%
2020/09/14	11	54.39	14	54.07	54.20	-3	709	-0.42%
2020/09/11	28	53.92	22	53.91	53.70	6	681	0.88%
2020/09/10	63	54.42	53	54.91	55.10	10	637	1.57%
2020/09/09	21	50.65	17	52.02	53.30	4	547	0.73%
2020/09/08	0	0.00	3	48.52	49.00	-3	477	-0.63%
2020/09/07	5	47.72	0	0.00	47.50	5	472	1.06%
2020/09/04	3	47.60	0	0.00	48.25	3	481	0.62%
2020/09/03	4	48.43	0	0.00	47.50	4	482	0.83%
2020/09/02	1	47.30	1	47.30	47.35	0	483	0.00%
2020/09/01	1	47.35	1	47.35	47.70	0	496	0.00%
2020/08/31	4	48.05	0	0.00	47.70	4	519	0.77%
2020/08/24	0	0.00	1	44.90	44.90	-1	614	-0.16%
2020/08/20	2	45.10	0	0.00	44.20	2	622	0.32%
2020/08/19	1	47.75	0	0.00	47.10	1	619	0.16%
2020/08/17	0	0.00	4	47.75	48.30	-4	619	-0.65%
2020/08/13	0	0.00	1	46.05	46.05	-1	612	-0.16%
2020/08/11	1	45.75	0	0.00	45.60	1	630	0.16%
2020/08/10	1	46.60	0	0.00	46.80	1	629	0.16%
2020/08/07	0	0.00	2	46.73	46.75	-2	640	-0.31%
2020/08/06	1	46.65	0	0.00	46.60	1	648	0.15%
2020/08/05	1	46.40	1	46.35	46.55	0	659	0.00%
2020/07/28	6	46.43	0	0.00	46.35	6	700	0.86%
2020/07/27	5	49.57	0	0.00	48.20	5	703	0.71%
2020/07/24	3	48.75	1	48.70	48.55	2	701	0.29%
2020/07/22	2	49.95	1	49.50	49.50	1	697	0.14%
2020/07/21	0	0.00	15	49.95	50.00	-15	692	-2.17%
2020/07/20	5	47.70	2	47.65	48.30	3	688	0.44%
2020/07/17	4	48.75	3	48.85	48.30	1	689	0.15%
2020/07/16	3	49.40	0	0.00	49.00	3	692	0.43%
2020/07/15	1	49.00	0	0.00	49.20	1	689	0.14%
2020/07/10	2	48.88	0	0.00	48.65	2	706	0.28%
2020/07/09	3	49.95	1	49.95	49.95	2	707	0.28%
2020/07/08	0	0.00	1	50.20	50.30	-1	705	-0.14%
2020/07/07	0	0.00	1	49.25	49.20	-1	699	-0.14%
2020/07/06	10	49.76	0	0.00	49.75	10	702	1.42%
2020/07/03	2	49.00	1	49.75	49.10	1	699	0.14%
2020/07/01	2	49.10	4	48.79	49.25	-2	700	-0.29%
2020/06/30	3	48.15	1	48.05	48.25	2	695	0.29%
2020/06/24	2	48.15	2	48.50	48.45	0	697	0.00%
2020/06/23	1	48.45	0	0.00	48.60	1	699	0.14%
2020/06/18	2	48.43	0	0.00	48.45	2	713	0.28%
2020/06/17	1	49.40	1	49.50	49.20	0	707	0.00%
2020/06/16	2	50.30	0	0.00	50.20	2	710	0.28%
2020/06/12	0	0.00	10	48.00	49.55	-10	728	-1.37%
2020/06/11	6	51.32	4	51.34	49.85	2	730	0.27%
2020/06/10	2	51.90	4	51.95	52.30	-2	729	-0.27%
2020/06/09	7	52.64	10	52.45	52.30	-3	768	-0.39%
2020/06/08	8	52.49	7	52.41	51.70	1	771	0.13%
2020/06/05	113	53.06	7	52.96	52.90	106	760	13.94%	大買/鉅額交易
2020/06/04	25.1	53.86	24	53.93	53.40	1.1	740	0.15%
2020/06/03	0	0.00	11	50.63	50.70	-11	662	-1.66%
2020/06/02	5	45.96	0	0.00	46.15	5	646	0.77%
2020/06/01	15	45.44	0	0.00	45.55	15	642	2.33%
2020/05/29	0	0.00	2	45.05	44.95	-2	646	-0.31%
2020/05/28	1	45.50	1	44.50	44.50	0	648	0.00%
2020/05/27	1	45.05	9	45.18	45.15	-8	645	-1.24%
2020/05/26	7	45.14	0	0.00	45.00	7	647	1.08%
2020/05/25	0	0.00	5	43.53	44.25	-5	639	-0.78%
2020/05/22	2	43.90	4	43.84	43.65	-2	638	-0.31%
2020/05/21	2	44.90	15	44.93	44.90	-13	641	-2.03%
2020/05/20	24	45.10	0	0.00	45.20	24	640	3.75%
2020/05/19	3	44.05	3	44.55	44.65	0	641	0.00%
2020/05/15	2	44.63	0	0.00	43.95	2	634	0.32%
2020/05/07	0.2	45.80	0	0.00	45.80	0.2	580	0.03%
2020/05/06	1	45.35	12	45.40	45.15	-11	577	-1.90%
2020/05/05	1	46.95	0	0.00	46.25	1	573	0.17%
2020/05/04	10	46.64	0	0.00	46.40	10	570	1.75%
2020/04/29	5	45.86	0	0.00	45.60	5	557	0.90%
2020/04/28	0.1	45.10	2	45.25	45.10	-1.9	559	-0.35%
2020/04/27	2	44.50	1	44.60	44.80	1	568	0.18%
2020/04/24	0	0.00	1	43.65	43.35	-1	569	-0.18%
2020/04/23	2	43.88	13	44.20	43.55	-11	571	-1.93%
2020/04/22	0.1	44.05	0	0.00	44.05	0.1	574	0.02%
2020/04/21	3	44.45	0	0.00	43.45	3	592	0.51%
2020/04/20	0.1	45.10	0	0.00	45.10	0.1	592	0.01%
2020/04/17	1	46.04	2	45.83	44.90	-1	591	-0.17%
2020/04/16	0	0.00	4	45.08	45.30	-4	582	-0.69%
2020/04/15	5	44.27	0	0.00	44.10	5	575	0.87%
2020/04/14	1	43.60	0	0.00	43.55	1	570	0.18%
2020/04/13	1	41.70	2	41.80	41.40	-1	569	-0.18%
2020/04/10	1	43.65	2	42.50	42.40	-1	572	-0.17%
2020/04/09	1	43.70	1	44.15	43.10	0	581	0.00%
2020/04/08	0	0.00	1	42.80	42.75	-1	592	-0.17%
2020/04/07	0	0.00	3	39.67	40.20	-3	589	-0.51%
2020/04/06	2	38.50	0	0.00	38.40	2	586	0.34%
2020/03/31	1	38.70	1	38.50	37.80	0	586	0.00%
2020/03/30	1	36.40	2	37.28	37.70	-1	586	-0.17%
2020/03/26	0	0.00	3	37.48	38.20	-3	596	-0.50%
2020/03/25	2	37.73	3	37.60	37.50	-1	620	-0.16%
2020/03/24	0	0.00	3	35.30	35.00	-3	620	-0.48%
2020/03/23	1	33.90	1	34.50	33.80	0	628	0.00%
2020/03/20	5	37.02	1	36.95	36.20	4	631	0.63%
2020/03/19	4	35.33	2	35.35	35.05	2	633	0.32%
2020/03/18	2	40.40	2	40.20	38.90	0	615	0.00%
2020/03/16	0	0.00	194	44.64	42.75	-194	599	-32.35%	大賣/鉅額交易
2020/03/13	5	44.39	1	44.80	44.75	4	584	0.68%
2020/03/12	9	50.27	14	52.34	49.25	-5	545	-0.92%
2020/03/11	2	55.00	50	55.77	54.70	-48	532	-9.02%
2020/03/10	0	0.00	58	55.28	56.50	-58	528	-10.97%
2020/03/09	2	56.00	5	56.80	56.00	-3	522	-0.57%
2020/03/06	1	58.40	1	59.40	58.20	0	515	0.00%
2020/03/05	1	59.00	0	0.00	59.00	1	512	0.20%
2020/03/04	1	58.50	0	0.00	58.00	1	507	0.20%
2020/03/03	2	59.05	0	0.00	58.70	2	501	0.40%
2020/03/02	2	59.00	56	58.63	58.90	-54	498	-10.82%
2020/02/27	3	59.90	3	59.83	59.10	0	496	0.00%
2020/02/20	20	62.47	0	0.00	62.50	20	532	3.76%
2020/02/19	1	62.50	1	63.30	62.50	0	526	0.00%
2020/02/18	9	62.62	3	63.00	62.40	6	521	1.15%
2020/02/17	1	63.50	0	0.00	63.50	1	515	0.19%
2020/02/13	0	0.00	1	64.50	63.60	-1	518	-0.19%
2020/02/12	20	63.69	3	63.50	63.40	17	519	3.28%
2020/02/10	61	62.24	0	0.00	63.20	61	519	11.73%
2020/02/06	26.3	64.26	0	0.00	65.30	26.3	520	5.05%
2020/02/04	1	61.90	0	0.00	61.80	1	510	0.20%
2020/02/03	2	58.50	12	58.98	60.50	-10	509	-1.96%
2020/01/30	4	62.25	1	61.80	62.20	3	503	0.60%
2020/01/20	2	68.40	1	68.30	68.00	1	493	0.20%
2020/01/17	4	68.20	6	68.57	68.40	-2	490	-0.41%
2020/01/16	7.5	68.90	11	68.85	68.90	-3.5	488	-0.72%
2020/01/15	24	68.62	6	68.50	68.90	18	478	3.77%
2020/01/14	2	66.20	2	67.30	67.10	0	457	0.00%
2020/01/13	0	0.00	1	66.00	65.60	-1	456	-0.22%
2020/01/10	10	65.15	2	65.00	64.90	8	464	1.72%
2020/01/09	1	65.20	2	65.25	64.70	-1	469	-0.21%
2020/01/08	0	0.00	6	64.57	64.30	-6	469	-1.28%
2020/01/07	1	64.80	7	65.27	65.10	-6	467	-1.28%
2020/01/03	3	66.97	2	68.30	67.50	1	462	0.22%
2020/01/02	8	67.89	11	67.27	68.00	-3	453	-0.66%
2019/12/31	3	65.57	2	65.10	64.90	1	432	0.23%
2019/12/30	5	65.56	1	65.40	65.40	4	425	0.94%
2019/12/27	1	66.50	0	0.00	66.50	1	419	0.24%
2019/12/26	2	66.80	5	66.90	67.10	-3	418	-0.72%
2019/12/25	8	66.81	3	67.33	66.70	5	417	1.20%
2019/12/24	4	67.95	2	67.75	67.50	2	413	0.48%
2019/12/23	7	68.56	2	67.90	68.00	5	403	1.24%
2019/12/20	19	66.71	21	67.53	67.00	-2	386	-0.52%
2019/12/19	1	65.20	5	65.84	64.10	-4	357	-1.12%
2019/12/18	3	65.90	3	65.93	66.00	0	348	0.00%
2019/12/17	3	64.60	4	64.68	64.90	-1	338	-0.30%
2019/12/16	4	63.55	2	63.90	64.60	2	338	0.59%
2019/12/13	0	0.00	2	62.50	62.60	-2	328	-0.61%
2019/12/09	2	62.75	1	63.00	62.20	1	345	0.29%
2019/12/05	4	61.50	0	0.00	61.50	4	360	1.11%
2019/12/04	0	0.00	6	60.70	60.80	-6	366	-1.64%
2019/12/03	2	61.15	0	0.00	61.10	2	375	0.53%
2019/12/02	0	0.00	6	60.52	60.50	-6	387	-1.55%
2019/11/29	0	0.00	1	61.30	61.00	-1	396	-0.25%
2019/11/28	0	0.00	1	61.20	61.50	-1	424	-0.24%
2019/11/27	0	0.00	1	61.70	61.70	-1	433	-0.23%
2019/11/25	1	61.90	1	62.00	61.70	0	430	0.00%
2019/11/22	0	0.00	1	61.90	62.00	-1	435	-0.23%
2019/11/21	4	62.40	2	62.20	62.20	2	441	0.45%
2019/11/20	9	63.77	11	63.95	63.30	-2	447	-0.45%
2019/11/19	18	64.42	9	64.24	63.70	9	441	2.04%
2019/11/13	0	0.00	1	60.40	60.50	-1	427	-0.23%
2019/11/12	1	60.00	0	0.00	60.00	1	434	0.23%
2019/11/11	1	60.40	4	60.10	60.10	-3	435	-0.69%
2019/11/08	1	61.50	1	61.50	61.50	0	436	0.00%
2019/11/06	0	0.00	11	62.02	62.10	-11	441	-2.49%
2019/11/05	1	63.00	9	62.54	62.50	-8	444	-1.80%
2019/11/04	0	0.00	5	63.40	63.10	-5	447	-1.12%
2019/11/01	0	0.00	1	62.20	62.70	-1	453	-0.22%
2019/10/29	2	63.40	0	0.00	62.20	2	486	0.41%
2019/10/28	8	62.08	3	61.90	62.20	5	496	1.01%
2019/10/25	15	62.03	0	0.00	62.00	15	510	2.94%
2019/10/24	5	61.78	1	61.50	62.10	4	533	0.75%
2019/10/21	0	0.00	1	61.60	61.00	-1	626	-0.16%
2019/10/18	0	0.00	36	60.70	62.40	-36	622	-5.78%
2019/10/16	2	60.75	0	0.00	60.60	2	612	0.33%
2019/10/09	0	0.00	33	60.48	60.10	-33	613	-5.38%
2019/10/04	1	62.00	0	0.00	62.00	1	607	0.16%
2019/10/03	1	61.50	3	61.80	61.60	-2	619	-0.32%
2019/09/27	1	63.00	1	61.80	61.90	0	622	0.00%
2019/09/26	1	63.50	0	0.00	63.70	1	627	0.16%
2019/09/25	0	0.00	1	63.50	63.20	-1	640	-0.16%
2019/09/24	0	0.00	1	65.80	64.80	-1	642	-0.16%
2019/09/23	1	66.10	0	0.00	65.70	1	637	0.16%
2019/09/20	1	65.70	0	0.00	66.00	1	635	0.16%
2019/09/19	3	65.90	8	65.54	65.70	-5	629	-0.79%
2019/09/18	7	66.90	2	66.55	66.20	5	619	0.81%
2019/09/12	2	66.95	4	67.33	67.30	-2	611	-0.33%
2019/09/11	2	66.25	0	0.00	67.20	2	605	0.33%
2019/09/10	6	66.05	1	65.40	66.50	5	599	0.83%
2019/09/09	5	66.48	11	66.25	66.40	-6	587	-1.02%
2019/09/06	7	65.64	1	65.90	65.90	6	575	1.04%
2019/09/05	120	65.20	71	65.11	64.90	49	568	8.62%	大買/
2019/09/04	0	66.00	1	65.40	65.40	-1	562	-0.18%
2019/09/03	83	64.90	3	64.83	64.80	80	551	14.50%
2019/09/02	10	65.19	11	64.86	64.70	-1	544	-0.19%
2019/08/30	0	0.00	2	61.60	61.70	-2	517	-0.39%
2019/08/26	0	0.00	2	59.80	60.90	-2	504	-0.40%
2019/08/23	0	0.00	5	60.00	60.60	-5	500	-1.00%
2019/08/21	5	58.00	0	0.00	57.90	5	497	1.01%
2019/08/20	3	58.47	0	0.00	58.60	3	492	0.61%
2019/08/19	3	58.00	0	0.00	58.20	3	488	0.61%
2019/08/16	5	56.74	0	0.00	56.60	5	490	1.02%
2019/08/15	0	0.00	7	57.00	57.00	-7	485	-1.44%
2019/08/14	1	58.80	0	0.00	58.50	1	483	0.21%
2019/08/06	2	59.25	5	58.64	59.60	-3	489	-0.61%
2019/08/05	4	60.38	27	60.41	60.30	-23	490	-4.69%
2019/08/02	0	0.00	1	61.10	60.50	-1	488	-0.20%
2019/08/01	0	0.00	19	62.47	62.00	-19	483	-3.93%
2019/07/31	4	64.00	6	63.92	63.70	-2	475	-0.42%
2019/07/30	39	66.44	1	66.10	66.50	38	465	8.16%
2019/07/29	7	66.67	0	0.00	66.70	7	461	1.52%
2019/07/26	41	67.56	3	67.27	67.10	38	452	8.40%
2019/07/25	2	68.85	0	0.00	69.00	2	433	0.46%
2019/07/24	187	69.55	27	70.04	69.90	160	430	37.14%	大買/鉅額交易
2019/07/23	7	66.21	8	67.26	67.70	-1	383	-0.26%
2019/07/22	6	64.62	0	0.00	64.40	6	377	1.59%
2019/07/19	0	0.00	23	64.66	64.20	-23	394	-5.84%
2019/07/18	2	64.80	0	0.00	64.30	2	395	0.51%
2019/07/17	2	65.75	0	0.00	65.30	2	395	0.51%
2019/07/16	0	0.00	2	65.75	65.80	-2	394	-0.51%
2019/07/11	1	64.90	1	65.30	64.90	0	413	0.00%
2019/07/09	2	64.55	0	0.00	64.60	2	421	0.47%
2019/07/08	0	0.00	3	66.60	66.60	-3	414	-0.72%
2019/07/05	8	66.80	25	66.52	66.70	-17	415	-4.09%
2019/07/04	3	66.63	0	0.00	66.40	3	427	0.70%
2019/07/03	5	66.64	9	66.70	66.70	-4	432	-0.92%
2019/07/02	17	66.89	2	67.20	66.70	15	440	3.41%
2019/07/01	0	0.00	12	65.31	65.90	-12	437	-2.74%
2019/06/26	0	0.00	2	64.40	63.60	-2	454	-0.44%
2019/06/25	0	0.00	1	65.50	64.50	-1	458	-0.22%
2019/06/24	1	65.10	0	0.00	65.00	1	474	0.21%
2019/06/19	1	64.50	2	65.20	65.50	-1	499	-0.20%
2019/06/18	0	0.00	11	65.54	64.90	-11	509	-2.16%
2019/06/17	0	0.00	1	65.90	65.70	-1	527	-0.19%
2019/06/14	0	0.00	0.1	65.30	65.30	-0.1	537	-0.02%
2019/06/13	0	0.00	2.1	65.91	66.40	-2.1	548	-0.38%
2019/06/12	0.1	65.30	0	0.00	65.80	0.1	567	0.03%
2019/06/11	0	0.00	1	64.00	64.70	-1	570	-0.18%
2019/06/06	0	63.30	6	63.20	62.70	-6	601	-0.99%
2019/06/05	0	0.00	2	64.00	63.50	-2	606	-0.33%
2019/06/03	1	63.50	12	63.66	63.50	-11	619	-1.78%
2019/05/30	0	0.00	1	63.50	63.40	-1	622	-0.16%
2019/05/29	2	63.00	2	63.80	62.90	0	621	0.00%
2019/05/28	0	0.00	6	61.98	64.10	-6	625	-0.96%
2019/05/27	0	0.00	1	60.60	61.20	-1	631	-0.16%
2019/05/23	1	60.10	0	0.00	60.00	1	649	0.15%
2019/05/22	3	62.00	1	62.40	61.90	2	669	0.30%
2019/05/21	3	61.83	0	0.00	61.90	3	676	0.44%
2019/05/20	0	0.00	4	62.50	62.40	-4	686	-0.58%
2019/05/14	1	64.70	0	0.00	66.20	1	764	0.13%
2019/05/13	3	66.87	0	0.00	65.50	3	767	0.39%
2019/05/10	0	0.00	4	67.30	67.30	-4	789	-0.51%
2019/05/09	0	0.00	1	69.00	67.70	-1	789	-0.13%
2019/05/08	1	69.60	0	0.00	69.40	1	789	0.13%
2019/05/07	6	68.20	1	68.20	68.40	5	812	0.62%
2019/05/06	3	67.30	1	68.50	67.10	2	839	0.24%
2019/05/03	10	69.25	20	69.22	69.10	-10	832	-1.20%
2019/05/02	7	69.66	1	69.60	69.60	6	838	0.72%
2019/04/30	50	69.02	5	68.42	69.90	45	835	5.38%
2019/04/29	5	67.38	2	68.40	67.50	3	823	0.36%
2019/04/26	11	67.82	0	0.00	67.20	11	825	1.33%
2019/04/25	6	69.35	15	69.06	69.10	-9	828	-1.09%
2019/04/24	4	70.70	0	0.00	70.60	4	832	0.48%
2019/04/23	4	71.10	0	0.00	71.10	4	830	0.48%
2019/04/22	2	71.50	0	0.00	71.80	2	827	0.24%
2019/04/19	12	71.35	5	70.70	71.00	7	829	0.84%
2019/04/18	6	72.32	6	71.78	71.20	0	828	0.00%
2019/04/17	3	71.80	4	72.30	72.40	-1	823	-0.12%
2019/04/15	3	71.00	5	71.30	72.20	-2	824	-0.24%
2019/04/12	3	71.43	1	70.90	71.00	2	819	0.24%
2019/04/11	2	72.20	0	0.00	72.10	2	815	0.25%
2019/04/10	5	71.74	3	71.40	72.00	2	816	0.24%
2019/04/08	1	73.00	4	73.30	73.10	-3	802	-0.37%
2019/04/02	5	71.46	0	0.00	71.70	5	782	0.64%
2019/04/01	9	71.76	1	71.60	71.60	8	787	1.02%
2019/03/29	11	71.26	0	0.00	71.50	11	785	1.40%
2019/03/27	1	72.10	1	71.50	71.70	0	781	0.00%
2019/03/26	2	74.25	0	0.00	73.30	2	772	0.26%
2019/03/25	0	0.00	2	74.90	74.30	-2	760	-0.26%
2019/03/22	0	0.00	1	77.00	77.00	-1	760	-0.13%
2019/03/21	4	78.05	8	78.40	77.40	-4	772	-0.52%
2019/03/20	16	76.78	1	77.50	77.70	15	767	1.96%
2019/03/18	6	74.53	25	73.94	74.20	-19	755	-2.51%
2019/03/15	5	73.96	21	73.99	74.90	-16	748	-2.14%
2019/03/14	5	75.72	0	0.00	75.80	5	734	0.68%
2019/03/13	4	75.55	0	0.00	75.50	4	736	0.54%
2019/03/12	7	76.51	0	0.00	76.30	7	728	0.96%
2019/03/11	1	77.70	0	0.00	77.30	1	721	0.14%
2019/03/08	0	0.00	1	77.20	77.90	-1	729	-0.14%
2019/03/05	3	79.70	3	79.73	79.20	0	757	0.00%
2019/03/04	2	80.95	0	0.00	81.00	2	762	0.26%
2019/02/27	4	80.38	6	81.25	81.60	-2	776	-0.26%
2019/02/26	4	81.20	2	81.30	80.40	2	769	0.26%
2019/02/25	2	81.25	1	81.90	81.00	1	758	0.13%
2019/02/22	11	81.09	10	81.51	80.70	1	752	0.13%
2019/02/21	1	80.00	24	80.94	82.20	-23	760	-3.03%
2019/02/20	4	79.83	1	79.50	79.50	3	740	0.41%
2019/02/19	6	80.02	2	80.00	80.00	4	733	0.55%
2019/02/18	6	78.83	12	79.56	80.40	-6	725	-0.83%
2019/02/15	49	77.04	1	77.00	76.60	48	685	7.00%
2019/02/14	87	77.44	10	77.28	77.40	77	679	11.33%
2019/02/13	13	75.35	0	0.00	75.90	13	660	1.97%
2019/02/12	21	76.40	8	76.88	75.90	13	644	2.02%
2019/02/11	2	76.95	9	76.53	76.30	-7	650	-1.08%
2019/01/30	2	75.00	0	0.00	74.60	2	625	0.32%
2019/01/29	1	75.21	6	75.88	75.20	-5	624	-0.80%
2019/01/28	6	75.10	8	76.23	76.00	-2	630	-0.32%
2019/01/25	3	75.00	6	75.25	75.00	-3	615	-0.49%
2019/01/23	1	73.80	5	73.24	73.30	-4	644	-0.62%
2019/01/21	4	72.38	2	72.85	72.10	2	668	0.30%
2019/01/18	3	72.53	8	72.66	73.00	-5	684	-0.73%
2019/01/17	4	71.93	4	72.33	71.00	0	690	0.00%
2019/01/16	1	71.00	6	70.95	71.00	-5	688	-0.73%
2019/01/15	0	0.00	1	69.30	69.00	-1	703	-0.14%
2019/01/14	0	68.00	2	68.30	67.90	-2	725	-0.27%
2019/01/11	1	69.20	1	68.80	68.60	0	751	0.00%
2019/01/10	2	68.80	5	68.80	68.50	-3	758	-0.40%
2019/01/09	1	69.40	3	69.00	69.50	-2	767	-0.26%
2019/01/08	1	69.20	12	68.64	68.50	-11	766	-1.43%
2019/01/07	2	66.60	0	0.00	66.60	2	768	0.26%
2019/01/04	1	65.50	0	0.00	65.50	1	796	0.13%
2019/01/03	4	67.50	1	68.80	66.80	3	826	0.36%
2019/01/02	2	68.55	3	68.03	67.90	-1	834	-0.12%
2018/12/28	7	68.76	0	0.00	68.90	7	844	0.83%
2018/12/27	1	68.50	2	68.75	68.40	-1	863	-0.12%
2018/12/26	1	67.00	0	0.00	67.00	1	894	0.11%
2018/12/25	2	67.30	3	67.83	67.90	-1	921	-0.11%
2018/12/24	7	68.63	1	68.10	68.10	6	941	0.64%
2018/12/22	5	71.38	2	71.95	70.20	3	948	0.32%
2018/12/21	5	70.04	1	70.90	70.90	4	978	0.41%
2018/12/20	1	70.10	3	69.27	68.70	-2	981	-0.20%
2018/12/19	4	71.55	1	71.10	70.90	3	980	0.31%
2018/12/18	2	73.65	0	0.00	73.20	2	977	0.20%
2018/12/17	3	74.93	2	75.15	75.00	1	989	0.10%
2018/12/14	0	0.00	3	74.70	74.70	-3	988	-0.30%
2018/12/13	1	73.30	0	0.00	73.80	1	979	0.10%
2018/12/12	15	74.24	8	73.80	73.90	7	977	0.72%
2018/12/11	7	72.70	1	74.30	74.10	6	973	0.62%
2018/12/10	1	72.30	0	0.00	72.80	1	967	0.10%
2018/12/07	2	73.30	0	0.00	74.30	2	971	0.21%
2018/12/06	6	73.92	5	73.02	73.10	1	982	0.10%
2018/12/05	3	76.17	4	76.68	76.00	-1	979	-0.10%
2018/12/04	1	78.00	7	78.80	78.70	-6	985	-0.61%
2018/12/03	3	77.70	8	78.60	78.80	-5	1,000	-0.50%
2018/11/30	2	75.90	2	76.40	76.40	0	1,023	0.00%
2018/11/29	2	77.05	4	77.98	77.20	-2	1,041	-0.19%
2018/11/28	30	74.66	15	74.64	75.40	15	1,055	1.42%
2018/11/27	15	71.17	2	72.15	72.10	13	1,135	1.14%
2018/11/26	1	70.90	3	70.40	71.00	-2	1,174	-0.17%
2018/11/23	1	68.00	0	0.00	66.60	1	1,165	0.09%
2018/11/22	1	68.10	0	0.00	67.60	1	1,170	0.09%
2018/11/21	2	68.35	6	68.73	69.10	-4	1,170	-0.34%
2018/11/20	8	69.45	2	72.80	67.80	6	1,175	0.51%
2018/11/19	2	70.30	0	0.00	71.30	2	1,166	0.17%
2018/11/16	3	71.57	1	71.90	71.00	2	1,167	0.17%
2018/11/15	4	72.05	3	71.20	71.50	1	1,182	0.08%
2018/11/14	5	70.60	5	71.28	70.00	0	1,200	0.00%
2018/11/13	3	67.77	2	68.30	69.10	1	1,198	0.08%
2018/11/12	1	70.10	3	70.23	70.30	-2	1,203	-0.17%
2018/11/09	1	70.20	1	70.80	70.40	0	1,215	0.00%
2018/11/08	6	71.15	6	72.65	70.10	0	1,221	0.00%
2018/11/07	3	66.77	2	68.40	68.90	1	1,208	0.08%
2018/11/06	3	67.60	1	66.60	66.40	2	1,221	0.16%
2018/11/05	4	68.58	4	67.90	68.40	0	1,229	0.00%
2018/11/02	0	0.00	1	67.80	68.80	-1	1,223	-0.08%
2018/11/01	7	67.79	20	68.04	67.40	-13	1,213	-1.07%
2018/10/31	21	65.99	12	65.08	67.00	9	1,193	0.75%
2018/10/30	1	61.00	10	59.37	61.20	-9	1,160	-0.78%
2018/10/29	2	56.95	1	57.40	57.30	1	1,156	0.09%
2018/10/26	0	0.00	4	57.55	57.50	-4	1,152	-0.35%
2018/10/25	5	56.36	2	55.10	56.00	3	1,138	0.26%
2018/10/24	5	57.02	3	57.40	56.80	2	1,131	0.18%
2018/10/23	5	59.60	2	57.80	56.70	3	1,135	0.26%
2018/10/22	6	61.05	5	61.28	61.90	1	1,110	0.09%
2018/10/19	6	61.82	181	61.03	60.50	-175	1,102	-15.87%	大賣/鉅額交易
2018/10/18	1	65.00	1	65.20	65.20	0	1,083	0.00%
2018/10/17	1	67.80	1	67.20	68.10	0	1,088	0.00%
2018/10/16	3	66.13	3	66.40	65.70	0	1,083	0.00%
2018/10/15	6	65.83	4	66.20	65.40	2	1,084	0.18%
2018/10/12	4	66.38	3	66.37	66.80	1	1,087	0.09%
2018/10/11	3	65.70	102	66.09	65.50	-99	1,081	-9.16%	大賣/
2018/10/09	33	71.12	14	71.66	72.00	19	1,058	1.79%
2018/10/05	3	71.63	74	71.00	72.90	-71	1,093	-6.49%
2018/10/04	25	72.92	7	72.10	74.00	18	1,073	1.68%
2018/10/03	9	75.44	7	75.46	75.50	2	1,056	0.19%
2018/10/02	8	77.03	10	76.67	77.30	-2	1,046	-0.19%
2018/10/01	9	78.12	9	77.91	79.50	0	1,036	0.00%
2018/09/28	5	79.30	21	78.81	79.70	-16	1,030	-1.55%
2018/09/27	5	83.00	0	0.00	82.00	5	1,011	0.49%
2018/09/25	0	0.00	39	82.00	82.00	-39	1,031	-3.78%
2018/09/20	1	81.90	0	0.00	81.60	1	1,041	0.10%
2018/09/19	0	0.00	5	82.78	82.50	-5	1,046	-0.48%
2018/09/18	2	82.75	1	82.20	82.60	1	1,064	0.09%
2018/09/17	1	82.70	0	0.00	82.80	1	1,076	0.09%
2018/09/13	2	82.70	1	82.30	82.10	1	1,112	0.09%
2018/09/12	1	82.10	2	82.75	83.00	-1	1,138	-0.09%
2018/09/11	1	84.70	2	84.50	84.70	-1	1,159	-0.09%
2018/09/10	1	83.30	6	83.77	85.10	-5	1,193	-0.42%
2018/09/07	15	84.35	29	85.21	84.90	-14	1,251	-1.12%
2018/09/06	10	89.28	3	90.13	86.00	7	1,452	0.48%
2018/09/05	6	89.55	9	89.84	87.60	-3	1,558	-0.19%
2018/09/04	24	88.75	10	88.61	89.50	14	1,653	0.85%
2018/09/03	54	90.74	29	90.08	89.30	25	1,637	1.53%
2018/08/31	3	88.57	5	88.16	88.30	-2	1,590	-0.13%
2018/08/30	1	85.00	1	85.00	83.60	0	1,550	0.00%
2018/08/29	1	83.90	0	0.00	84.00	1	1,547	0.06%
2018/08/24	1	82.50	2	81.80	81.50	-1	1,567	-0.06%
2018/08/22	3	84.27	2	83.50	83.80	1	1,570	0.06%
2018/08/21	2	86.60	18	86.92	86.80	-16	1,566	-1.02%
2018/08/20	10	84.37	1	85.00	84.30	9	1,566	0.57%
2018/08/17	2	85.15	8	84.85	84.40	-6	1,614	-0.37%
2018/08/16	4	85.30	0	0.00	84.90	4	1,612	0.25%
2018/08/15	1	84.10	5	83.38	83.90	-4	1,606	-0.25%
2018/08/14	2	82.35	1	82.00	82.20	1	1,603	0.06%
2018/08/13	4	81.23	2	82.05	81.20	2	1,603	0.12%
2018/08/10	2	84.90	1	85.80	83.70	1	1,602	0.06%
2018/08/08	0	0.00	4	86.00	84.80	-4	1,593	-0.25%
2018/08/07	0	0.00	12	85.54	86.10	-12	1,598	-0.75%
2018/08/06	6	85.22	0	0.00	85.50	6	1,607	0.37%
2018/08/03	7	84.73	5	85.14	85.50	2	1,600	0.12%
2018/08/02	0	0.00	1	83.10	82.50	-1	1,583	-0.06%
2018/08/01	6	82.90	3	82.50	83.00	3	1,585	0.19%
2018/07/31	3	81.57	3	80.97	81.60	0	1,593	0.00%
2018/07/30	6	83.52	2	82.90	83.70	4	1,603	0.25%
2018/07/27	1	84.80	0	0.00	85.50	1	1,587	0.06%
2018/07/26	2	86.25	56	86.58	85.50	-54	1,579	-3.42%
2018/07/25	1	85.20	1	85.30	86.00	0	1,577	0.00%
2018/07/24	44	85.31	6	84.97	85.20	38	1,580	2.40%
2018/07/23	1	81.50	0	0.00	82.50	1	1,569	0.06%
2018/07/19	1	83.00	15	82.01	83.00	-14	1,567	-0.89%
2018/07/18	2	83.90	63	83.59	83.80	-61	1,562	-3.90%
2018/07/17	3	85.63	3	85.87	85.10	0	1,550	0.00%
2018/07/16	2	87.70	0	0.00	87.40	2	1,585	0.13%
2018/07/13	4	87.40	12	87.38	89.00	-8	1,570	-0.51%
2018/07/12	1	83.00	1	83.80	84.30	0	1,538	0.00%
2018/07/11	4	83.08	4	84.03	83.50	0	1,541	0.00%
2018/07/10	0	0.00	6	84.32	85.50	-6	1,527	-0.39%
2018/07/09	4	81.95	8	82.90	83.10	-4	1,511	-0.26%
2018/07/06	15	80.80	1	81.70	80.40	14	1,502	0.93%
2018/07/05	1	80.30	1	81.90	80.40	0	1,493	0.00%
2018/07/04	2	80.00	17	80.71	80.40	-15	1,489	-1.01%
2018/07/03	0	0.00	1	82.70	81.00	-1	1,475	-0.07%
2018/07/02	4	83.25	10	84.03	82.50	-6	1,463	-0.41%
2018/06/29	8	83.31	3	84.63	84.30	5	1,459	0.34%
2018/06/28	2	83.60	1	84.40	83.10	1	1,464	0.07%
2018/06/27	3	83.83	1	85.30	83.20	2	1,491	0.13%
2018/06/26	1	83.90	3	83.27	82.80	-2	1,484	-0.13%
2018/06/25	11	84.09	1	85.80	82.60	10	1,511	0.66%
2018/06/22	8	87.73	2	87.80	86.70	6	1,496	0.40%
2018/06/21	5	91.48	1	90.60	88.60	4	1,493	0.27%
2018/06/20	8	89.09	12	89.06	91.00	-4	1,479	-0.27%
2018/06/19	66	91.91	9	91.46	91.20	57	1,457	3.91%
2018/06/15	37	97.37	127	95.31	94.70	-90	1,448	-6.21%	大賣/
2018/06/14	25	98.86	23	99.74	97.80	2	1,387	0.14%
2018/06/13	86	96.55	47	94.47	92.00	39	1,171	3.33%
2018/06/12	83	91.92	93	91.57	94.30	-10	1,109	-0.90%
2018/06/11	1	84.70	3	83.30	85.80	-2	1,010	-0.20%
2018/06/08	12	86.45	11	86.75	85.70	1	1,018	0.10%
2018/06/07	1	83.60	0	0.00	83.50	1	1,019	0.10%
2018/06/04	1	84.90	0	0.00	82.80	1	1,227	0.08%
2018/06/01	0	0.00	1	80.00	80.20	-1	1,214	-0.08%
2018/05/31	0	0.00	4	81.10	79.70	-4	1,230	-0.33%
2018/05/30	0	0.00	3	80.90	80.10	-3	1,252	-0.24%
2018/05/29	15	83.04	9	82.57	82.50	6	1,283	0.47%
2018/05/28	4	83.55	3	82.03	85.30	1	1,325	0.08%
2018/05/25	330	81.84	9	82.32	84.20	321	1,320	24.31%	大買/鉅額交易
2018/05/24	0	0.00	1	76.00	76.80	-1	1,275	-0.08%
2018/05/22	3	75.03	2	75.70	75.00	1	1,290	0.08%
2018/05/21	0	0.00	1	72.80	74.20	-1	1,297	-0.08%
2018/05/18	4	74.00	0	0.00	72.70	4	1,314	0.30%
2018/05/17	0	0.00	2	72.35	71.90	-2	1,327	-0.15%
2018/05/15	1	74.00	3	74.10	73.20	-2	1,429	-0.14%
2018/05/14	63	73.27	4	72.95	73.50	59	1,465	4.03%
2018/05/11	1	71.00	0	0.00	70.80	1	1,460	0.07%
2018/05/10	1	70.90	5	71.10	71.10	-4	1,463	-0.27%
2018/05/08	4	68.00	0	0.00	70.00	4	1,473	0.27%
2018/05/07	8	69.33	2	69.75	68.80	6	1,472	0.41%
2018/05/02	1	69.70	0	0.00	69.70	1	1,565	0.06%
2018/04/30	2	70.75	0	0.00	70.50	2	1,601	0.12%
2018/04/26	0	0.00	3	72.50	71.70	-3	1,650	-0.18%
2018/04/24	2	71.90	2	73.00	72.70	0	1,739	0.00%
2018/04/23	2	75.50	2	76.80	75.00	0	1,769	0.00%
2018/04/20	10	79.14	9	78.21	77.30	1	1,767	0.06%
2018/04/19	2	79.55	0	0.00	79.60	2	1,723	0.12%
2018/04/17	1	81.00	2	80.90	81.50	-1	1,729	-0.06%
2018/04/16	1	83.80	0	0.00	83.60	1	1,741	0.06%
2018/04/12	2	84.70	3	85.00	84.10	-1	1,767	-0.06%
2018/04/10	1	84.20	6	85.07	83.10	-5	1,871	-0.27%
2018/04/09	1	82.80	0	0.00	83.40	1	1,876	0.05%
2018/04/02	3	84.07	2	83.95	83.80	1	1,891	0.05%
2018/03/31	10	85.34	2	85.10	84.80	8	1,890	0.42%
2018/03/30	15	85.39	27	86.90	87.00	-12	1,894	-0.63%
2018/03/29	4	83.83	2	84.00	83.60	2	1,859	0.11%
2018/03/28	1	85.20	3	85.73	85.30	-2	1,849	-0.11%
2018/03/27	37	84.37	0	0.00	83.70	37	1,834	2.02%
2018/03/26	17	81.78	4	83.10	84.60	13	1,827	0.71%
2018/03/23	50	82.74	3	81.67	83.70	47	1,817	2.59%
2018/03/22	2	85.40	3	84.87	84.60	-1	1,809	-0.06%
2018/03/21	52	85.25	22	85.00	85.80	30	1,798	1.67%
2018/03/19	40	85.74	3	86.03	85.50	37	1,773	2.09%
2018/03/16	4	86.48	6	86.20	86.20	-2	1,773	-0.11%
2018/03/15	1	87.00	21	87.16	87.70	-20	1,713	-1.17%
2018/03/14	9	87.14	1	87.00	87.00	8	1,708	0.47%
2018/03/13	11	90.15	10	89.34	88.60	1	1,709	0.06%
2018/03/12	35	87.72	13	88.02	87.00	22	1,685	1.31%
2018/03/09	20	85.57	57.1	85.38	87.70	-37.1	1,631	-2.27%
2018/03/08	1	80.70	27	79.91	79.80	-26	1,515	-1.72%
2018/03/07	4	78.73	0	0.00	78.80	4	1,524	0.26%
2018/03/06	1	80.00	6	79.58	78.90	-5	1,548	-0.32%
2018/03/05	24.1	81.01	1	80.50	77.50	23.1	1,557	1.48%
2018/03/02	7	81.39	16	82.46	81.40	-9	1,568	-0.57%
2018/03/01	40	80.12	30	79.40	83.60	10	1,556	0.64%
2018/02/27	7	77.89	0	0.00	76.80	7	1,517	0.46%
2018/02/26	1	76.20	2	75.80	75.80	-1	1,531	-0.07%
2018/02/23	12	76.88	1	76.70	75.60	11	1,575	0.70%
2018/02/22	13	75.88	0	0.00	76.00	13	1,586	0.82%
2018/02/21	5	76.36	0	0.00	76.00	5	1,585	0.32%
2018/02/12	21	75.54	12	75.62	75.10	9	1,585	0.57%
2018/02/09	16	70.56	45	67.60	73.90	-29	1,579	-1.84%
2018/02/08	19	73.46	156	71.81	71.60	-137	1,592	-8.60%	大賣/鉅額交易
2018/02/07	0	0.00	17	72.96	73.80	-17	1,574	-1.08%
2018/02/06	8	69.26	3	68.03	67.10	5	1,611	0.31%
2018/02/02	1	75.50	0	0.00	75.40	1	1,620	0.06%
2018/01/31	4	73.45	3	74.50	74.80	1	1,679	0.06%
2018/01/30	3	74.90	5	74.88	73.80	-2	1,745	-0.11%
2018/01/29	6	75.77	3	76.43	75.70	3	1,761	0.17%
2018/01/26	13	74.59	2	75.35	76.00	11	1,790	0.61%
2018/01/25	5	74.56	1	73.20	73.20	4	1,782	0.22%
2018/01/24	13	77.43	4	76.58	76.30	9	1,784	0.50%
2018/01/23	14	79.59	0	0.00	79.00	14	1,835	0.76%
2018/01/22	22	79.44	4	79.28	79.10	18	1,885	0.95%
2018/01/19	4	80.73	10	79.80	80.00	-6	2,055	-0.29%
2018/01/18	21	83.05	9	82.61	82.10	12	2,059	0.58%
2018/01/17	10	85.80	1	84.80	84.80	9	2,079	0.43%
2018/01/16	3	85.13	1	85.70	85.70	2	2,077	0.10%
2018/01/15	1	85.20	0	0.00	85.60	1	2,118	0.05%
2018/01/12	5	85.50	1	86.40	85.00	4	2,310	0.17%
2018/01/11	2	84.75	0	0.00	84.50	2	2,430	0.08%
2018/01/10	3	84.03	7	84.13	84.10	-4	2,469	-0.16%
2018/01/09	12	87.18	0	86.50	86.30	12	2,497	0.48%
2018/01/08	12	89.90	2	90.95	89.00	10	2,555	0.39%
2018/01/05	4	93.00	8	93.93	92.00	-4	2,641	-0.15%
2018/01/04	24	91.30	15	89.63	92.50	9	2,694	0.33%
2018/01/03	2	87.65	0	0.00	87.20	2	2,687	0.07%
2018/01/02	2	86.10	0	0.00	86.00	2	2,716	0.07%