卜蜂 (1215)-台新券商分點個股進出

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

卜蜂

(1215)

可現股當沖

股價
98.4
漲跌
--
漲幅
0.00%
成交量
139張
產業
上市食品類股
1024人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

卜蜂 (1215)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
2024/11/22	0	0.00	1	98.40	98.40	-1	309	-0.32%
2024/11/21	0.1	98.10	2	98.35	98.40	-1.9	309	-0.61%
2024/11/20	0.1	97.60	0	0.00	98.30	0.1	310	0.02%
2024/11/19	1	97.60	13	97.42	98.00	-12	309	-3.88%
2024/11/18	0.1	97.31	3	97.90	97.80	-2.9	307	-0.95%
2024/11/15	0.1	97.20	0	0.00	97.40	0.1	309	0.04%
2024/11/14	1.9	96.41	0	0.00	96.10	1.9	310	0.60%
2024/11/13	0.1	96.75	0	0.00	96.60	0.1	310	0.03%
2024/11/12	5	96.70	5	96.70	96.70	0	315	0.00%
2024/11/11	0.3	97.07	1	96.80	97.50	-0.7	319	-0.22%
2024/11/07	1.1	97.77	0.9	97.58	97.20	0.2	329	0.05%
2024/11/05	2	97.05	2	97.20	96.80	0	338	0.00%
2024/11/04	0	0.00	0.2	97.80	97.30	-0.2	356	-0.05%
2024/11/01	0	97.50	0	0.00	97.30	0	378	0.01%
2024/10/30	0.2	97.05	2.2	97.20	97.50	-2	379	-0.52%
2024/10/29	1.1	96.51	0.1	96.50	96.60	1	384	0.27%
2024/10/28	3	96.83	0	0.00	96.60	3	390	0.77%
2024/10/25	2.1	96.86	2	96.80	96.80	0.1	397	0.03%
2024/10/23	4	97.10	0	0.00	97.00	4	412	0.97%
2024/10/22	3	97.50	0	97.80	97.60	3	419	0.70%
2024/10/21	1	98.50	0	0.00	98.50	1	428	0.23%
2024/10/18	2	98.55	3.2	98.97	98.40	-1.2	432	-0.28%
2024/10/17	2	98.65	0	0.00	98.70	2	433	0.46%
2024/10/16	0	96.90	3	99.87	101.50	-3	432	-0.69%
2024/10/15	1.6	96.99	0	0.00	96.70	1.6	422	0.38%
2024/10/14	1	96.70	0	0.00	97.00	1	425	0.24%
2024/10/11	1	97.20	0	97.20	96.80	1	426	0.23%
2024/10/09	2	97.50	0	0.00	97.30	2	429	0.47%
2024/10/07	0	0.00	1.1	97.99	99.00	-1.1	448	-0.25%
2024/10/04	26	96.93	0	0.00	96.80	26	463	5.61%
2024/10/01	1.1	97.72	2	97.50	97.30	-0.9	462	-0.19%
2024/09/30	1.1	100.02	1	100.50	97.70	0.1	467	0.01%
2024/09/27	1.1	100.95	6.1	100.73	102.00	-5.1	452	-1.12%
2024/09/26	0.1	98.60	3	98.70	98.90	-2.9	449	-0.65%
2024/09/25	0	97.20	2	97.30	97.30	-2	446	-0.45%
2024/09/24	5.2	96.67	0	0.00	96.40	5.2	460	1.13%
2024/09/23	4.1	97.64	2	96.90	96.90	2.1	475	0.44%
2024/09/18	1.1	97.48	2.1	97.65	96.20	-1	594	-0.16%
2024/09/16	0	97.90	0	0.00	98.00	0	610	0.00%
2024/09/13	0.2	98.00	0.1	98.00	97.70	0.1	637	0.02%
2024/09/12	0.2	98.00	0	0.00	97.80	0.2	670	0.03%
2024/09/11	0	97.30	1.1	97.49	97.20	-1.1	686	-0.16%
2024/09/10	7.1	96.99	0.2	97.20	97.20	6.9	691	1.00%
2024/09/06	1.2	97.50	0.2	97.74	97.20	1	708	0.14%
2024/09/05	0.1	97.94	0	0.00	96.70	0.1	714	0.01%
2024/09/04	5.1	96.10	0	0.00	96.20	5.1	716	0.71%
2024/09/03	3	98.31	0	0.00	98.00	3	714	0.42%
2024/09/02	1.3	99.03	0	0.00	98.90	1.3	717	0.18%
2024/08/29	0.1	98.90	0	0.00	98.70	0.1	723	0.01%
2024/08/28	0.4	98.80	3	98.63	98.50	-2.6	729	-0.36%
2024/08/27	0.1	98.50	0	0.00	98.60	0.1	737	0.01%
2024/08/26	0.1	98.70	0	0.00	98.50	0.1	739	0.02%
2024/08/23	3.1	97.70	0	0.00	97.70	3.1	742	0.41%
2024/08/22	1	98.10	0	0.00	98.10	1	748	0.13%
2024/08/21	1.1	98.89	0	0.00	98.60	1.1	753	0.14%
2024/08/20	1	98.60	0	98.60	98.10	1	755	0.13%
2024/08/19	1	98.30	1	98.50	98.10	0	761	0.00%
2024/08/15	3	98.67	0	0.00	98.50	3	766	0.39%
2024/08/14	0	0.00	2	99.05	99.30	-2	767	-0.26%
2024/08/13	8	98.46	4.2	98.21	98.50	3.8	763	0.50%
2024/08/12	3	99.37	1	99.00	99.50	2	764	0.26%
2024/08/09	0.4	99.88	1	99.70	99.20	-0.6	764	-0.07%
2024/08/08	0.2	98.80	0	0.00	99.30	0.2	765	0.03%
2024/08/07	2	98.60	0	0.00	99.50	2	767	0.26%
2024/08/06	14.5	96.14	6	95.65	97.10	8.5	766	1.11%
2024/08/05	37.2	96.40	6.2	97.22	98.10	31.1	755	4.11%
2024/08/02	9.1	100.56	0	0.00	100.50	9.1	746	1.22%
2024/08/01	1.2	101.09	0.3	101.50	101.00	0.9	767	0.12%
2024/07/31	1.1	100.67	1	101.00	101.50	0.1	765	0.02%
2024/07/30	1	102.00	1.5	102.07	102.00	-0.5	759	-0.06%
2024/07/29	0.1	101.50	7.2	101.99	103.00	-7.1	752	-0.95%
2024/07/26	11.7	100.92	0	0.00	100.50	11.7	745	1.57%
2024/07/23	6	101.92	2.5	102.48	102.50	3.5	746	0.47%
2024/07/22	8.9	101.83	15.5	101.35	102.00	-6.7	738	-0.90%
2024/07/19	2.3	102.78	2	102.25	103.50	0.3	730	0.04%
2024/07/18	1.1	102.15	1.3	103.00	103.00	-0.1	727	-0.02%
2024/07/17	2	103.00	6	102.00	102.50	-4	727	-0.55%
2024/07/16	2	102.50	2.5	103.01	103.00	-0.5	726	-0.07%
2024/07/15	4	101.50	1	101.50	102.50	3	725	0.41%
2024/07/12	0.1	102.00	14.2	102.00	102.50	-14.1	726	-1.94%
2024/07/11	8.2	101.08	1	102.00	102.00	7.2	727	0.98%
2024/07/10	0.4	101.99	0	0.00	102.00	0.4	730	0.06%
2024/07/09	11.6	101.45	0.1	101.50	101.00	11.5	723	1.59%
2024/07/08	16.7	101.94	2	101.50	103.50	14.7	709	2.07%
2024/07/05	3	104.01	3.1	104.51	104.00	0	694	0.00%
2024/07/04	0.3	104.21	5	104.00	105.00	-4.7	693	-0.67%
2024/07/03	1.1	103.50	3	103.87	103.50	-2	686	-0.28%
2024/07/02	9.4	102.85	1	103.00	103.00	8.4	691	1.21%
2024/07/01	4.3	103.68	4	103.75	104.00	0.3	684	0.04%
2024/06/28	8.1	103.98	5	104.90	105.50	3.1	684	0.45%
2024/06/27	5.3	103.83	3	103.67	105.00	2.3	671	0.34%
2024/06/26	51.7	104.30	17.2	105.81	104.50	34.5	666	5.17%
2024/06/25	2	114.00	78.2	114.05	114.00	-76.2	601	-12.67%
2024/06/24	4.8	113.21	55.4	113.21	113.50	-50.6	587	-8.62%
2024/06/21	3.1	112.18	52.1	112.15	112.50	-49	566	-8.66%
2024/06/20	3.4	113.62	66.1	113.42	114.00	-62.7	548	-11.43%
2024/06/19	0.2	112.50	66	110.82	113.00	-65.8	524	-12.55%
2024/06/18	0	0.00	6.2	109.18	109.50	-6.2	501	-1.24%
2024/06/17	0.4	109.13	33	108.68	108.50	-32.6	496	-6.57%
2024/06/14	2.1	109.97	33.2	109.97	109.50	-31	504	-6.15%
2024/06/13	0	0.00	2	108.50	108.50	-2	498	-0.40%
2024/06/12	0.3	107.00	5	107.50	108.00	-4.7	502	-0.94%
2024/06/11	5.3	107.02	0	107.00	107.00	5.3	506	1.04%
2024/06/07	0.1	107.00	2	107.75	108.00	-1.9	508	-0.37%
2024/06/06	0.3	107.00	6.2	107.08	107.00	-6	521	-1.14%
2024/06/05	0.2	107.33	6	107.50	107.50	-5.8	520	-1.11%
2024/06/04	3	106.33	17.9	106.08	107.00	-14.9	525	-2.83%
2024/06/03	22.1	106.46	0.5	106.98	106.00	21.6	529	4.08%
2024/05/31	0	0.00	2	107.25	109.00	-2	527	-0.38%
2024/05/30	1.2	105.58	2	105.50	105.50	-0.8	533	-0.15%
2024/05/29	2.1	105.50	2	105.50	105.50	0.1	534	0.02%
2024/05/28	2.4	105.09	1.3	105.50	106.00	1.2	533	0.22%
2024/05/27	3	105.34	0	106.00	105.00	3	530	0.57%
2024/05/24	1	105.00	1	105.50	105.00	0	526	0.00%
2024/05/23	6.9	105.21	2	105.75	105.50	4.9	525	0.93%
2024/05/22	1.1	106.50	20	106.25	106.50	-18.9	521	-3.63%
2024/05/21	5.5	105.65	0	0.00	106.00	5.5	519	1.06%
2024/05/20	6	106.00	31	106.34	106.00	-25	520	-4.80%
2024/05/17	5.4	106.09	0.5	106.50	106.00	4.9	518	0.95%
2024/05/16	9.1	106.40	21	106.62	106.50	-11.9	518	-2.29%
2024/05/15	2.2	105.55	16	105.38	106.50	-13.8	515	-2.68%
2024/05/14	2.4	105.57	5	106.00	105.50	-2.7	515	-0.51%
2024/05/13	1.1	105.06	0	0.00	105.50	1.1	510	0.22%
2024/05/10	6.3	105.62	10	106.00	105.50	-3.7	505	-0.74%
2024/05/09	3	106.33	0	107.00	106.00	3	500	0.60%
2024/05/08	10.1	106.90	3	107.33	107.00	7.1	493	1.43%
2024/05/07	14	107.50	20.3	108.56	109.00	-6.3	483	-1.30%
2024/05/06	0	106.00	0	0.00	106.00	0	458	0.00%
2024/05/03	1.2	105.92	7	105.50	105.50	-5.8	457	-1.27%
2024/05/02	1.4	105.55	21	105.48	105.50	-19.6	460	-4.25%
2024/04/30	0	107.00	2	106.50	106.00	-2	459	-0.43%
2024/04/29	0	0.00	3	105.83	107.50	-3	457	-0.66%
2024/04/25	3.2	104.48	0	104.00	104.00	3.2	452	0.71%
2024/04/24	2	105.75	3.1	105.32	104.50	-1.1	452	-0.24%
2024/04/23	1	104.50	1	104.50	107.00	0	453	0.00%
2024/04/22	2	103.50	1	104.00	103.50	1	452	0.22%
2024/04/19	2.4	103.18	30.3	102.85	103.50	-27.9	449	-6.21%
2024/04/18	2.1	104.24	30	104.00	104.50	-28	444	-6.29%
2024/04/17	1.6	104.55	1	104.50	104.50	0.6	441	0.13%
2024/04/16	13.2	103.68	14.3	103.57	103.50	-1.1	438	-0.25%
2024/04/15	8	105.81	0	0.00	105.00	8	429	1.86%
2024/04/12	14.1	106.32	5.5	106.35	106.00	8.6	427	2.02%
2024/04/11	13.3	107.50	4.2	107.52	107.00	9.1	425	2.14%
2024/04/10	0.6	110.01	0	0.00	109.50	0.6	421	0.14%
2024/04/09	1.2	110.23	4.3	110.50	110.50	-3	421	-0.72%
2024/04/08	11.7	110.28	30.1	109.36	109.00	-18.4	418	-4.41%
2024/04/03	4	112.75	1.1	112.55	112.00	2.9	406	0.71%
2024/04/02	8	113.00	70.3	113.04	114.00	-62.2	403	-15.44%
2024/04/01	2	112.00	13.1	112.19	112.00	-11.1	398	-2.79%
2024/03/29	6.2	110.23	11.6	111.55	112.00	-5.4	392	-1.37%
2024/03/28	14.3	109.74	14.5	110.28	110.00	-0.2	382	-0.05%
2024/03/27	66	108.20	29.1	107.88	109.00	36.9	378	9.74%
2024/03/26	2.5	105.90	22	105.70	106.00	-19.5	365	-5.33%
2024/03/25	1	105.50	1	105.50	105.00	0	370	0.00%
2024/03/22	2	103.00	0	0.00	105.00	2	372	0.54%
2024/03/21	36.6	104.36	39.3	104.36	104.00	-2.8	377	-0.73%
2024/03/20	49.1	105.02	2	105.00	105.00	47.1	373	12.60%
2024/03/19	14	103.46	2	103.75	103.50	12	364	3.29%
2024/03/15	19	101.08	25.1	100.80	101.00	-6.1	346	-1.76%
2024/03/14	19.1	101.82	10	102.20	101.00	9.1	335	2.71%
2024/03/13	4.8	101.88	37.2	101.86	102.00	-32.5	326	-9.95%
2024/03/12	35.2	101.20	3	101.50	101.50	32.2	324	9.91%
2024/03/11	18	99.29	1	99.10	99.20	17	310	5.48%
2024/03/08	5.9	98.95	17	99.43	99.00	-11.1	308	-3.61%
2024/03/07	19.2	99.82	0.5	99.14	99.90	18.7	304	6.13%
2024/03/06	6.7	99.16	1.6	99.11	99.30	5.1	297	1.71%
2024/03/05	3	98.90	8.2	97.46	99.10	-5.2	306	-1.70%
2024/03/04	0.7	97.68	0	0.00	97.30	0.7	295	0.23%
2024/03/01	26	97.51	3.2	97.41	97.60	22.8	298	7.64%
2024/02/29	2.1	97.15	0	0.00	97.10	2.1	298	0.70%
2024/02/27	17.3	97.41	2.1	96.94	97.00	15.2	296	5.11%
2024/02/26	0.3	97.30	0	0.00	97.30	0.3	296	0.10%
2024/02/23	10.7	97.49	0	0.00	97.00	10.7	298	3.60%
2024/02/22	0	97.20	15.1	97.50	97.60	-15.1	299	-5.02%
2024/02/21	15	97.03	6.2	97.08	97.30	8.8	295	2.98%
2024/02/20	7	96.41	1.1	96.41	96.60	5.9	291	2.02%
2024/02/16	10.6	95.30	1	95.10	95.10	9.6	292	3.29%
2024/02/15	2.4	95.03	2.1	94.92	95.70	0.4	291	0.12%
2024/02/05	0.1	96.00	5	95.94	96.00	-4.9	285	-1.70%
2024/02/02	0	0.00	16.6	96.04	96.00	-16.6	287	-5.78%
2024/02/01	7.1	96.34	0	0.00	96.50	7.1	290	2.42%
2024/01/30	1	96.20	0	0.00	95.80	1	293	0.34%
2024/01/29	3	96.30	2.1	96.75	96.80	0.9	293	0.31%
2024/01/26	2	96.30	2	96.65	96.80	0	292	0.00%
2024/01/25	2.2	95.57	3.1	95.99	96.80	-0.9	289	-0.31%
2024/01/24	0	0.00	0.2	95.30	95.00	-0.2	285	-0.08%
2024/01/23	2.3	94.73	1	94.70	94.90	1.3	287	0.47%
2024/01/22	0.1	95.10	0.1	95.10	95.00	0.1	288	0.02%
2024/01/19	1	94.60	0	0.00	95.00	1	288	0.35%
2024/01/17	5	94.82	3	94.90	95.00	2	284	0.70%
2024/01/16	1.2	94.95	0	0.00	95.00	1.2	280	0.43%
2024/01/15	2	95.80	6	95.70	95.70	-4	285	-1.40%
2024/01/12	1.2	94.87	0	0.00	95.30	1.2	288	0.41%
2024/01/11	2.1	95.12	6	95.20	95.00	-3.9	289	-1.35%
2024/01/10	16.8	95.55	1	95.30	95.60	15.8	305	5.17%
2024/01/09	0.1	96.00	18	95.80	95.90	-17.9	307	-5.82%
2024/01/08	21.5	95.85	2	95.95	96.20	19.5	307	6.34%
2024/01/05	0	0.00	35	95.27	95.50	-35	308	-11.33%
2024/01/04	6.1	95.31	0	0.00	95.50	6.1	315	1.94%
2024/01/03	0	96.00	27.5	95.55	95.80	-27.4	323	-8.48%
2024/01/02	4.3	96.08	2	96.15	96.10	2.3	323	0.71%
2023/12/29	13.3	96.15	2	96.10	96.10	11.3	328	3.44%
2023/12/28	2	95.90	1.3	96.08	96.40	0.7	335	0.22%
2023/12/27	0.1	96.10	21.2	95.98	96.00	-21.2	343	-6.15%
2023/12/26	0	0.00	3.3	96.30	96.50	-3.3	355	-0.93%
2023/12/25	0	0.00	3.3	96.27	96.50	-3.3	360	-0.91%
2023/12/21	0	96.70	1	96.70	97.00	-1	361	-0.27%
2023/12/20	0	0.00	12	96.96	97.00	-12	362	-3.31%
2023/12/19	0	0.00	3	96.03	96.20	-3	359	-0.83%
2023/12/18	15	96.28	3.1	95.90	96.30	12	361	3.30%
2023/12/15	1	96.00	0	0.00	95.40	1	357	0.28%
2023/12/14	0	0.00	1	94.30	94.80	-1	360	-0.28%
2023/12/13	5.1	94.19	16	94.14	94.00	-10.9	373	-2.92%
2023/12/12	21	94.78	1	94.50	94.50	20	393	5.08%
2023/12/11	1	94.80	9.1	94.60	94.60	-8.1	457	-1.76%
2023/12/08	0	0.00	2.1	94.91	94.80	-2.1	516	-0.41%
2023/12/07	0.9	95.20	44.3	95.06	95.00	-43.4	530	-8.18%
2023/12/06	2.4	95.08	3	95.03	95.00	-0.6	533	-0.12%
2023/12/05	1	95.40	0	0.00	95.30	1	530	0.19%
2023/12/04	3	95.30	10	95.59	95.40	-7	532	-1.31%
2023/12/01	5	95.80	9.5	95.76	95.80	-4.4	536	-0.83%
2023/11/30	43.5	95.68	50.1	95.82	95.90	-6.6	535	-1.23%
2023/11/29	18	94.54	1.1	94.61	94.60	17	530	3.20%
2023/11/28	5	94.50	0	0.00	94.90	5	536	0.93%
2023/11/27	0.1	94.25	0	0.00	93.80	0.1	539	0.02%
2023/11/24	1	93.70	0	0.00	93.80	1	542	0.18%
2023/11/22	4	93.20	0	0.00	93.50	4	562	0.71%
2023/11/21	3	92.97	1	93.00	93.30	2	561	0.36%
2023/11/17	1	92.41	0	0.00	92.30	1	564	0.18%
2023/11/16	23.2	92.68	0	0.00	92.40	23.2	569	4.07%
2023/11/15	0	92.40	4	92.15	92.40	-4	577	-0.70%
2023/11/14	0.1	92.49	0.5	92.20	92.10	-0.4	585	-0.07%
2023/11/13	1	92.12	0	0.00	92.20	1	604	0.17%
2023/11/10	11	92.09	0	92.40	92.50	11	643	1.71%
2023/11/09	10	92.28	6	92.15	92.00	4	652	0.62%
2023/11/08	12.1	92.88	0.5	93.01	92.90	11.6	656	1.76%
2023/11/07	17	92.84	6	92.90	92.80	11	658	1.67%
2023/11/06	1.2	91.93	1	91.90	91.90	0.2	662	0.02%
2023/11/03	4.2	92.20	0	92.30	92.50	4.2	669	0.62%
2023/11/02	1	91.80	0.3	92.20	91.80	0.7	696	0.10%
2023/11/01	2	91.45	1.3	91.50	91.50	0.7	700	0.10%
2023/10/31	2.1	90.54	0	0.00	90.50	2.1	709	0.30%
2023/10/30	10.9	91.07	0	0.00	90.80	10.9	721	1.51%
2023/10/27	13.2	91.42	0	0.00	91.30	13.2	725	1.83%
2023/10/26	5.1	91.41	12	91.47	91.50	-6.9	733	-0.93%
2023/10/25	45.3	92.13	6	92.15	92.10	39.3	736	5.33%
2023/10/24	2.1	91.27	0	0.00	92.00	2.1	742	0.28%
2023/10/23	10.6	91.54	4	91.20	91.10	6.6	754	0.87%
2023/10/20	12.5	92.42	4	92.25	92.60	8.5	757	1.12%
2023/10/19	2.2	93.64	3	93.40	93.20	-0.8	760	-0.11%
2023/10/18	0	94.80	0	94.40	94.00	0	773	0.00%
2023/10/17	3	94.83	1	94.90	94.90	2	771	0.26%
2023/10/16	0.1	94.58	8.1	94.47	94.60	-8	791	-1.01%
2023/10/13	0	94.52	0.5	94.10	93.90	-0.5	799	-0.06%
2023/10/12	2.6	94.29	0	0.00	94.40	2.6	813	0.32%
2023/10/11	1.4	95.07	22.5	94.44	95.30	-21	816	-2.58%
2023/10/06	5.2	94.18	12	94.16	94.30	-6.8	816	-0.84%
2023/10/05	9.1	93.36	1	93.50	93.50	8.1	820	0.98%
2023/10/04	24.6	93.33	0	94.20	93.40	24.6	824	2.99%
2023/10/03	28.6	94.00	7	94.13	94.40	21.6	825	2.61%
2023/10/02	18.1	93.61	16.5	93.31	93.50	1.6	826	0.19%
2023/09/28	40.9	94.59	1.7	94.91	94.10	39.2	823	4.76%
2023/09/27	10.3	94.79	0	0.00	94.70	10.3	823	1.25%
2023/09/26	2	96.10	0	0.00	95.80	2	860	0.24%
2023/09/25	4.1	96.14	3	96.27	96.50	1.1	883	0.12%
2023/09/22	3.5	95.97	0.3	95.40	95.30	3.3	890	0.37%
2023/09/21	3.5	96.34	0	0.00	96.00	3.5	892	0.39%
2023/09/20	0.3	97.42	0	0.00	97.20	0.3	900	0.03%
2023/09/19	7.1	97.13	2.1	97.03	96.50	4.9	920	0.53%
2023/09/18	1.1	97.71	25	97.41	97.90	-23.9	919	-2.60%
2023/09/15	66.4	99.57	4	98.48	98.20	62.4	934	6.68%
2023/09/14	170.2	98.58	47.3	97.83	97.50	122.9	965	12.73%	大買/鉅額交易
2023/09/13	99.3	98.47	171.2	99.08	100.50	-71.9	963	-7.47%	大賣/
2023/09/12	22	97.39	39	97.24	97.80	-17	962	-1.77%
2023/09/11	3.5	96.12	68	95.83	96.30	-64.5	988	-6.52%
2023/09/08	1.4	96.05	1	96.00	96.30	0.4	1,015	0.04%
2023/09/07	10	96.20	15	96.22	96.10	-5	1,023	-0.49%
2023/09/06	6.3	96.85	5.5	96.73	96.60	0.8	1,029	0.08%
2023/09/05	1	97.50	1	97.60	97.50	0	1,038	0.00%
2023/09/04	13	97.85	5	97.50	97.50	8	1,050	0.76%
2023/09/01	33.9	97.56	3	97.57	97.40	30.9	1,062	2.91%
2023/08/31	18.2	96.54	0	0.00	97.00	18.2	1,061	1.71%
2023/08/30	15.3	96.53	7	96.43	96.40	8.3	1,061	0.78%
2023/08/29	40.3	96.74	2.5	97.08	96.80	37.8	1,065	3.55%
2023/08/28	53	97.07	28	96.28	95.50	25	1,063	2.35%
2023/08/25	0	0.00	0.2	96.70	96.30	-0.2	1,061	-0.02%
2023/08/24	10.1	96.69	8.1	95.90	96.90	2	1,069	0.19%
2023/08/23	1	95.80	14	95.84	96.10	-13	1,077	-1.21%
2023/08/22	3.1	95.70	0	0.00	95.60	3.1	1,093	0.28%
2023/08/21	11.8	96.66	11.4	97.25	96.20	0.4	1,096	0.04%
2023/08/18	6.1	96.41	2.1	96.40	96.80	4	1,103	0.36%
2023/08/17	44.2	97.24	6.1	96.84	96.80	38.1	1,100	3.46%
2023/08/16	27	96.79	27	96.00	96.90	0	1,105	0.00%
2023/08/15	7	93.64	1.1	94.30	94.30	5.9	1,075	0.55%
2023/08/14	6.3	92.98	7	92.83	92.90	-0.8	1,082	-0.07%
2023/08/11	10	93.14	0.1	93.40	92.80	9.9	1,090	0.91%
2023/08/10	4.1	92.99	9	92.84	93.00	-4.9	1,100	-0.45%
2023/08/09	0.8	94.30	3	94.40	94.30	-2.2	1,111	-0.20%
2023/08/08	9	94.36	39.7	94.06	93.80	-30.7	1,114	-2.75%
2023/08/07	1	92.00	4	92.60	93.40	-3	1,126	-0.27%
2023/08/04	5.3	92.45	18	92.02	92.00	-12.7	1,162	-1.09%
2023/08/02	3.2	93.89	1	93.10	93.30	2.2	1,233	0.18%
2023/08/01	20.6	94.50	1	94.60	94.60	19.6	1,253	1.56%
2023/07/31	3	93.83	2.3	93.64	93.40	0.7	1,299	0.05%
2023/07/28	0.1	94.00	2	93.80	94.50	-1.9	1,421	-0.13%
2023/07/27	20.5	94.31	4	94.40	94.00	16.5	1,444	1.14%
2023/07/26	22	94.36	2.5	93.82	94.40	19.5	1,485	1.31%
2023/07/25	8	93.00	1	93.80	93.00	7	1,487	0.47%
2023/07/24	3	93.30	0.6	94.26	93.90	2.4	1,488	0.16%
2023/07/21	5.7	94.38	63.2	93.89	93.50	-57.4	1,496	-3.84%
2023/07/20	7.8	94.22	10.2	94.10	94.70	-2.4	1,560	-0.15%
2023/07/19	6.2	93.51	18.2	93.55	92.90	-12	1,567	-0.76%
2023/07/18	12.3	92.04	8	91.54	91.30	4.3	1,576	0.27%
2023/07/17	38	91.73	11	91.65	92.60	27	1,602	1.69%
2023/07/14	0.1	91.60	1	91.10	91.30	-0.9	1,620	-0.06%
2023/07/13	3.3	91.28	4	91.30	91.00	-0.7	1,662	-0.04%
2023/07/12	0.1	91.60	10	91.29	91.30	-9.9	1,737	-0.57%
2023/07/11	0	0.00	18.3	91.79	92.00	-18.3	1,773	-1.03%
2023/07/10	9.1	91.66	0	0.00	91.90	9.1	1,801	0.51%
2023/07/07	9.1	91.34	25	91.21	91.90	-15.9	1,798	-0.88%
2023/07/06	7	90.84	1.5	91.00	91.10	5.5	1,797	0.31%
2023/07/05	5.3	91.13	0.1	91.30	91.00	5.2	1,804	0.29%
2023/07/04	45.3	90.44	11	90.30	90.60	34.3	1,805	1.90%
2023/07/03	15.3	92.81	5.5	92.46	92.30	9.8	1,790	0.55%
2023/06/30	14.3	95.06	5.2	94.46	94.00	9.1	1,769	0.51%
2023/06/29	11.6	95.48	20	95.30	95.70	-8.4	1,764	-0.47%
2023/06/28	7	95.23	3.1	95.29	95.60	3.9	1,760	0.22%
2023/06/27	6.2	94.63	10.1	94.20	94.60	-3.9	1,748	-0.22%
2023/06/26	3.7	95.00	0	95.10	94.60	3.7	1,730	0.21%
2023/06/21	2.9	93.73	5	94.28	94.50	-2.1	1,732	-0.12%
2023/06/20	1.2	95.07	7.2	95.42	94.50	-6	1,707	-0.35%
2023/06/19	23.6	95.00	7.8	93.89	94.30	15.8	1,658	0.95%
2023/06/16	73	96.82	31	96.61	95.00	42	1,599	2.63%
2023/06/15	29	95.87	88	95.53	96.00	-59	1,548	-3.81%
2023/06/14	40.4	94.41	33.3	94.57	95.00	7.1	1,511	0.47%
2023/06/13	12.2	92.44	12	92.34	92.70	0.2	1,491	0.01%
2023/06/12	25.2	93.13	44.5	93.27	92.60	-19.2	1,490	-1.29%
2023/06/09	0.4	93.27	5	93.48	93.40	-4.6	1,495	-0.30%
2023/06/08	4.4	93.09	6	93.00	93.00	-1.6	1,508	-0.11%
2023/06/07	15.1	92.55	8.2	93.18	92.70	6.9	1,533	0.45%
2023/06/06	12	91.77	61.2	91.80	91.80	-49.2	1,551	-3.17%
2023/06/05	22	91.71	24.5	91.10	91.00	-2.5	1,573	-0.16%
2023/06/02	24	91.55	4.5	91.51	91.20	19.5	1,581	1.23%
2023/06/01	6.1	90.63	0	0.00	90.70	6.1	1,640	0.37%
2023/05/31	7.1	89.68	4	89.75	89.80	3.1	1,663	0.18%
2023/05/30	5.3	89.69	3	90.10	89.60	2.3	1,741	0.13%
2023/05/29	7	90.37	22.2	90.42	90.30	-15.2	1,902	-0.80%
2023/05/26	4.2	90.02	5.6	90.10	89.90	-1.3	1,904	-0.07%
2023/05/25	6	90.43	28.2	90.34	90.60	-22.2	1,892	-1.17%
2023/05/24	3.4	91.28	7.2	91.50	91.00	-3.9	1,890	-0.20%
2023/05/23	20	91.96	6.1	91.79	92.00	14	1,880	0.74%
2023/05/22	49.6	93.10	13.1	92.34	92.20	36.5	1,880	1.94%
2023/05/19	7.6	91.97	6.1	92.15	91.70	1.5	1,857	0.08%
2023/05/18	17.9	92.43	22.5	91.86	92.00	-4.6	1,849	-0.25%
2023/05/17	6.4	92.14	8.3	92.26	92.30	-2	1,835	-0.11%
2023/05/16	9	92.97	10.7	92.49	92.60	-1.7	1,822	-0.10%
2023/05/15	3.3	91.26	2	91.50	91.50	1.3	1,818	0.07%
2023/05/12	9.3	92.62	56.9	93.08	92.40	-47.6	1,801	-2.64%
2023/05/11	9.3	92.62	56.9	93.08	92.60	-47.6	1,792	-2.66%
2023/05/10	24.4	95.68	20	94.60	94.90	4.4	1,755	0.25%
2023/05/09	55.9	95.43	40	95.15	95.40	15.9	1,718	0.93%
2023/05/08	69	98.11	11.3	97.94	98.90	57.7	1,645	3.50%
2023/05/05	78.1	98.51	152	98.87	99.10	-73.9	1,614	-4.58%	大賣/
2023/05/04	76.3	98.82	66.8	99.12	97.90	9.5	1,571	0.61%
2023/05/03	2.2	94.30	6.3	94.53	94.60	-4.1	1,445	-0.28%
2023/05/02	29.3	93.65	97.5	93.86	93.70	-68.2	1,423	-4.79%
2023/04/28	10.2	89.87	6	90.87	90.00	4.1	1,384	0.30%
2023/04/27	2.1	90.27	7	90.20	90.20	-4.9	1,369	-0.36%
2023/04/26	4.4	90.10	3.2	90.04	90.00	1.3	1,359	0.09%
2023/04/25	41.7	90.30	241.4	90.68	90.60	-199.7	1,346	-14.83%	大賣/鉅額交易
2023/04/24	1.5	92.60	25.1	93.49	94.60	-23.6	1,270	-1.86%
2023/04/21	11.6	92.98	34.1	92.67	93.00	-22.5	1,257	-1.79%
2023/04/20	6.8	93.15	23	92.78	92.30	-16.2	1,228	-1.32%
2023/04/19	8.6	94.89	5	94.18	94.20	3.6	1,204	0.30%
2023/04/18	33.9	94.42	16	94.46	94.90	17.9	1,170	1.53%
2023/04/17	22.2	93.75	22.3	92.64	95.00	-0.1	1,119	-0.01%
2023/04/14	7.3	88.41	99.1	88.51	88.80	-91.8	1,037	-8.85%
2023/04/13	3	84.83	11	86.47	86.90	-8	994	-0.80%
2023/04/12	2.2	84.47	4	84.40	84.40	-1.8	960	-0.19%
2023/04/11	21.1	85.01	5.5	85.00	84.70	15.6	960	1.62%
2023/04/10	36.3	85.36	40.8	85.35	85.70	-4.4	963	-0.46%
2023/04/07	11	85.23	0	0.00	84.80	11	950	1.16%
2023/04/06	23.6	84.72	6	84.75	84.90	17.6	949	1.85%
2023/03/31	7.1	83.11	18	82.74	83.10	-10.9	937	-1.16%
2023/03/30	8.2	82.65	0	0.00	82.70	8.2	935	0.88%
2023/03/29	0	82.80	0.4	82.50	82.80	-0.4	935	-0.04%
2023/03/28	6	82.37	0.1	83.20	82.50	5.9	938	0.63%
2023/03/27	0.7	82.70	2.1	82.70	82.60	-1.4	941	-0.15%
2023/03/24	3.1	82.01	1.3	82.24	82.20	1.8	945	0.19%
2023/03/23	1	83.00	0.4	83.10	82.80	0.6	945	0.06%
2023/03/22	11.1	82.66	2	82.60	82.70	9	947	0.95%
2023/03/21	12.6	82.02	0.1	82.40	82.10	12.5	945	1.33%
2023/03/20	11.3	81.70	1.1	82.17	81.60	10.2	945	1.08%
2023/03/17	2.3	82.23	1	82.30	82.20	1.3	941	0.14%
2023/03/16	5.4	81.52	5	81.64	81.70	0.4	937	0.04%
2023/03/15	15.1	82.50	2	83.10	82.30	13.1	926	1.42%
2023/03/14	5.3	81.87	1.1	82.01	82.40	4.2	922	0.46%
2023/03/13	21.1	81.78	68	82.05	82.60	-46.9	913	-5.13%
2023/03/10	98	84.44	3.8	85.03	83.60	94.2	886	10.63%
2023/03/09	35.2	84.94	6.7	85.35	85.00	28.5	849	3.36%
2023/03/08	11.1	84.20	32.1	84.41	84.30	-21	821	-2.56%
2023/03/07	9	83.77	5.5	83.73	83.60	3.5	792	0.44%
2023/03/06	16.4	84.47	16	84.77	83.50	0.4	777	0.05%
2023/03/03	33.3	83.20	53.2	83.64	82.90	-19.9	711	-2.80%
2023/03/02	108.6	82.87	128.3	83.72	82.60	-19.7	682	-2.88%	大買/大賣/
2023/03/01	77.8	85.91	66.8	86.91	83.90	11	595	1.85%
2023/02/24	2.1	79.97	76.8	80.17	80.40	-74.7	423	-17.63%
2023/02/23	2	79.50	3.1	79.40	79.50	-1.1	409	-0.27%
2023/02/22	4.2	78.91	3	79.10	78.90	1.2	405	0.29%
2023/02/21	8.6	78.93	31	78.96	79.00	-22.4	399	-5.60%
2023/02/20	15	79.25	2	79.25	79.30	13	396	3.29%
2023/02/17	16.1	78.73	0	0.00	78.70	16.1	390	4.12%
2023/02/16	13.2	78.91	0	79.10	78.90	13.2	390	3.38%
2023/02/15	32.2	79.01	0.2	79.13	78.90	32	394	8.11%
2023/02/14	13.2	78.80	51	78.78	78.90	-37.8	393	-9.61%
2023/02/13	12.8	78.67	160	78.65	78.70	-147.2	393	-37.46%	大賣/鉅額交易
2023/02/10	5.1	79.21	0.3	79.50	79.40	4.8	385	1.24%
2023/02/09	2.3	79.59	0.6	79.80	79.50	1.7	385	0.45%
2023/02/08	2	79.85	50.1	79.85	79.90	-48.1	383	-12.53%
2023/02/07	3	79.80	1	79.90	80.00	2	380	0.53%
2023/02/06	2.1	79.90	3	80.00	80.10	-0.9	375	-0.24%
2023/02/03	0.1	79.52	21	79.49	79.80	-20.9	370	-5.65%
2023/02/02	0	79.40	2.9	79.35	79.50	-2.9	365	-0.79%
2023/02/01	10.2	78.86	0.3	79.20	78.90	10	357	2.79%
2023/01/31	10.1	78.97	2.3	79.03	79.00	7.8	352	2.21%
2023/01/30	2.3	79.16	2	79.00	78.90	0.3	348	0.10%
2023/01/17	2	78.75	1.9	78.80	78.80	0.1	343	0.03%
2023/01/16	12.1	78.51	2	78.55	78.50	10.1	343	2.94%
2023/01/13	18.5	78.66	0	0.00	78.40	18.5	344	5.36%
2023/01/12	15.2	78.77	0.1	79.10	78.90	15	390	3.85%
2023/01/11	112.1	79.37	0	0.00	79.10	112.1	389	28.82%	大買/鉅額交易
2023/01/10	0	78.90	3	78.70	79.00	-3	383	-0.78%
2023/01/09	7	78.44	17.6	78.33	78.90	-10.6	384	-2.75%
2023/01/06	17.6	78.29	1.1	78.23	78.30	16.5	376	4.38%
2023/01/05	1.1	78.31	15	78.16	78.20	-13.9	380	-3.67%
2023/01/04	10	78.15	0	0.00	78.30	10	381	2.62%
2023/01/03	0.1	78.35	0	0.00	78.30	0.1	382	0.03%
2022/12/30	0	0.00	3	78.30	78.30	-3	384	-0.78%
2022/12/29	4	77.68	0	0.00	77.70	4	382	1.04%
2022/12/28	6	78.02	17	78.40	78.10	-11	378	-2.91%
2022/12/27	1	78.10	1	78.40	78.10	0	366	0.00%
2022/12/26	4.1	78.06	1	79.00	78.00	3.1	363	0.84%
2022/12/23	5	78.20	11.5	78.89	78.30	-6.5	359	-1.81%
2022/12/21	7	77.24	0	0.00	77.00	7	345	2.02%
2022/12/20	23.1	77.74	0	0.00	77.50	23.1	340	6.78%
2022/12/19	16	77.25	0	0.00	77.80	16	334	4.79%
2022/12/16	1	77.01	0	0.00	77.60	1	328	0.31%
2022/12/15	5.1	77.11	0	0.00	77.20	5.1	321	1.60%
2022/12/14	2	77.60	0	0.00	77.30	2	312	0.65%
2022/12/13	0	78.00	0	0.00	77.70	0	305	0.00%
2022/12/12	0	77.90	0	0.00	77.70	0	304	0.00%
2022/12/09	2	77.80	2.2	77.83	78.00	-0.2	307	-0.06%
2022/12/08	5.4	78.04	0	0.00	78.00	5.4	306	1.77%
2022/12/07	10	78.80	0.1	78.90	78.90	9.9	307	3.23%
2022/12/06	4.3	78.13	0.3	78.50	78.00	4.1	305	1.33%
2022/12/05	2.1	78.81	0	0.00	79.00	2.1	300	0.69%
2022/12/02	0	0.00	0.4	79.37	79.20	-0.4	297	-0.13%
2022/12/01	1.1	79.12	2.1	79.45	79.50	-1	296	-0.34%
2022/11/30	2	79.10	0	0.00	79.00	2	294	0.68%
2022/11/29	1	77.80	0	78.00	78.00	1	286	0.35%
2022/11/28	5	78.00	0	0.00	78.00	5	285	1.75%
2022/11/25	0.2	78.33	4.4	78.23	78.30	-4.2	288	-1.47%
2022/11/24	0.1	78.30	1.9	78.11	78.40	-1.8	290	-0.61%
2022/11/23	0.2	77.70	0	77.70	77.60	0.1	287	0.05%
2022/11/22	0	0.00	0.3	77.70	77.50	-0.3	291	-0.09%
2022/11/21	0	0.00	1	77.60	77.70	-1	296	-0.34%
2022/11/18	2.1	77.40	1	78.00	78.00	1.1	313	0.34%
2022/11/16	0.1	78.00	0.8	77.72	77.40	-0.7	328	-0.22%
2022/11/15	1.1	77.51	0	0.00	78.00	1.1	333	0.33%
2022/11/14	1.1	77.52	50.6	77.56	77.80	-49.5	332	-14.88%
2022/11/11	0	0.00	112	77.22	77.50	-112	332	-33.73%	大賣/鉅額交易
2022/11/10	0	0.00	0.1	77.40	77.20	-0.1	331	-0.03%
2022/11/09	0	77.70	0	77.80	77.80	0	331	-0.01%
2022/11/08	0.2	77.70	0.3	77.72	77.70	-0.2	335	-0.05%
2022/11/07	6.1	77.00	0	0.00	77.70	6.1	346	1.75%
2022/11/04	6	76.73	0	0.00	77.00	6	345	1.74%
2022/11/03	3	76.23	0	0.00	76.60	3	346	0.87%
2022/11/02	23.1	76.64	0	0.00	76.50	23.1	350	6.59%
2022/11/01	10.1	76.55	0	0.00	76.40	10.1	351	2.88%
2022/10/28	0.1	76.17	0	0.00	75.70	0.1	355	0.04%
2022/10/27	2.1	76.21	19	75.97	76.20	-16.9	357	-4.72%
2022/10/26	12	76.05	0.9	75.70	76.00	11.1	359	3.08%
2022/10/25	0.1	75.90	1.1	75.34	75.50	-1	359	-0.28%
2022/10/24	1.1	75.53	1	75.70	75.80	0.1	361	0.04%
2022/10/21	3.1	75.73	0	0.00	75.30	3.1	361	0.85%
2022/10/20	13.1	74.95	0	75.00	76.50	13.1	362	3.61%
2022/10/18	2.1	77.75	0	0.00	77.70	2.1	327	0.63%
2022/10/17	0.2	77.78	0	0.00	78.50	0.2	324	0.05%
2022/10/14	0	78.70	0	78.10	78.60	0	320	0.01%
2022/10/13	0.6	78.00	33	77.60	78.10	-32.4	321	-10.06%
2022/10/12	25.1	77.85	6	77.40	80.00	19.1	317	6.02%
2022/10/11	1.1	78.00	3.1	77.81	77.90	-2	314	-0.62%
2022/10/07	1.3	78.67	17.4	78.66	78.60	-16.1	316	-5.08%
2022/10/06	0.1	79.19	33	78.78	79.10	-32.9	314	-10.44%
2022/10/05	1.8	79.27	0	0.00	79.00	1.8	316	0.58%
2022/10/04	0	79.00	0.1	79.50	79.30	-0.1	320	-0.03%
2022/10/03	1.1	79.52	0	0.00	79.00	1.1	320	0.34%
2022/09/30	15	79.37	1	79.00	79.50	14	325	4.31%
2022/09/29	1.1	78.63	0.2	79.00	79.00	0.9	324	0.26%
2022/09/28	0.3	79.17	0	0.00	78.50	0.3	328	0.08%
2022/09/27	0	79.60	4.1	79.41	79.40	-4.1	333	-1.23%
2022/09/26	0	79.70	1	79.50	79.60	-1	341	-0.29%
2022/09/23	0	80.00	5	79.50	79.80	-5	344	-1.45%
2022/09/22	11	80.04	1	80.00	80.30	10	347	2.88%
2022/09/21	0.1	80.60	0	0.00	79.60	0.1	345	0.02%
2022/09/19	0	80.10	0	0.00	80.30	0	347	0.01%
2022/09/15	2.2	80.51	0.1	80.70	80.40	2.1	346	0.59%
2022/09/14	23.5	80.50	0	0.00	81.20	23.5	348	6.75%
2022/09/13	30.2	80.42	0	0.00	80.70	30.2	349	8.64%
2022/09/12	32	80.42	1	80.80	80.10	31	353	8.78%
2022/09/08	25.4	80.10	0.2	80.40	80.10	25.2	359	7.01%
2022/09/07	0.2	80.20	1	79.90	79.50	-0.8	359	-0.22%
2022/09/06	3	79.70	5	80.00	80.00	-2	360	-0.55%
2022/09/05	0.4	80.20	20.6	79.85	79.80	-20.2	360	-5.60%
2022/09/02	0	0.00	0.4	80.50	80.00	-0.4	361	-0.11%
2022/09/01	1.3	80.00	10	80.05	79.90	-8.7	361	-2.42%
2022/08/30	0	80.00	1	79.90	80.20	-1	356	-0.27%
2022/08/29	0.2	79.90	1	79.80	79.90	-0.8	355	-0.22%
2022/08/26	7.9	80.08	11	80.15	80.10	-3.1	350	-0.90%
2022/08/25	8.4	79.22	7	79.89	80.10	1.4	345	0.40%
2022/08/24	10.4	83.71	2.1	83.66	83.90	8.3	330	2.52%
2022/08/23	0.2	82.88	1.2	83.02	83.00	-1	316	-0.32%
2022/08/22	0.1	82.80	3	82.97	83.00	-2.9	318	-0.92%
2022/08/19	0.1	82.70	2	82.55	82.70	-1.9	312	-0.61%
2022/08/18	2	82.75	21.2	82.61	82.40	-19.2	314	-6.10%
2022/08/17	0.2	82.80	7	82.69	82.90	-6.8	315	-2.16%
2022/08/16	0.1	82.20	0	0.00	82.30	0.1	310	0.03%
2022/08/15	12.2	82.26	3.5	82.51	82.00	8.7	308	2.81%
2022/08/12	110.2	81.85	3	81.93	82.40	107.2	303	35.31%	大買/鉅額交易
2022/08/11	0.1	80.70	5.1	80.53	80.60	-5	292	-1.72%
2022/08/10	6.1	79.96	0	0.00	80.10	6.1	292	2.09%
2022/08/09	1.1	79.83	3	80.00	80.10	-1.9	293	-0.65%
2022/08/08	0	0.00	1.5	78.40	79.20	-1.5	295	-0.51%
2022/08/05	0.1	78.50	0	0.00	78.40	0.1	296	0.04%
2022/08/04	0.2	78.00	0	0.00	77.50	0.2	304	0.07%
2022/08/03	1	78.40	1	78.30	78.30	0	303	0.01%
2022/08/02	0.2	79.00	0	0.00	78.90	0.2	307	0.07%
2022/08/01	2	78.90	0.2	79.70	78.60	1.8	313	0.58%
2022/07/29	4.4	80.17	2	80.15	78.50	2.4	313	0.77%
2022/07/28	0.1	80.13	0	0.00	80.20	0.1	312	0.03%
2022/07/27	2	79.30	5.5	79.46	79.70	-3.5	312	-1.12%
2022/07/26	0.2	79.00	3	79.33	79.00	-2.8	314	-0.89%
2022/07/25	0.9	77.00	0	0.00	77.20	0.9	301	0.28%
2022/07/22	2	76.05	0.5	76.30	75.90	1.5	302	0.50%
2022/07/21	0.2	76.39	1	75.90	76.40	-0.8	308	-0.27%
2022/07/20	3.2	76.27	0	0.00	76.20	3.2	314	1.01%
2022/07/19	5	74.96	2	74.75	75.40	3	315	0.95%
2022/07/18	0	74.60	0	74.80	75.00	0	319	0.01%
2022/07/15	5.3	74.84	27	74.50	74.80	-21.7	327	-6.64%
2022/07/14	2.1	75.42	0	0.00	75.50	2.1	327	0.64%
2022/07/13	2.1	75.80	0	0.00	75.60	2.1	330	0.63%
2022/07/12	20.1	75.15	1	75.00	75.20	19.1	346	5.51%
2022/07/11	18.1	76.46	10	76.35	76.40	8.1	368	2.20%
2022/07/08	4	76.65	1.1	76.83	76.80	2.9	372	0.78%
2022/07/07	2.5	76.82	5.4	77.05	77.00	-2.9	372	-0.78%
2022/07/06	0.1	77.69	0	0.00	77.20	0.1	371	0.03%
2022/07/05	4	78.08	0	0.00	78.20	4	371	1.08%
2022/07/04	0	80.30	18	80.08	80.40	-18	370	-4.85%
2022/07/01	2.2	80.16	5	80.36	79.90	-2.8	368	-0.76%
2022/06/30	0	80.90	0	0.00	80.90	0	366	0.01%
2022/06/29	0	81.60	0	0.00	81.30	0	365	0.00%
2022/06/28	0.2	81.70	2	81.50	81.30	-1.8	366	-0.49%
2022/06/27	1	81.60	4	81.55	81.50	-3	368	-0.81%
2022/06/24	2.5	81.60	15	81.12	81.70	-12.5	369	-3.39%
2022/06/23	0	0.00	8.5	81.19	81.60	-8.5	370	-2.30%
2022/06/22	1.1	81.10	0	0.00	81.60	1.1	370	0.28%
2022/06/21	6.1	81.76	0	0.00	81.10	6.1	373	1.62%
2022/06/20	0	0.00	0.1	81.50	81.20	-0.1	374	-0.03%
2022/06/17	0	0.00	1.5	81.23	80.80	-1.5	372	-0.40%
2022/06/16	0.2	82.00	1	82.20	81.60	-0.8	372	-0.21%
2022/06/15	2	81.90	1	82.20	82.10	1	375	0.27%
2022/06/14	1.1	81.86	3	81.40	81.90	-1.9	381	-0.50%
2022/06/13	0	81.80	1	81.80	81.80	-1	386	-0.26%
2022/06/10	0.3	82.07	1	82.00	82.00	-0.7	395	-0.18%
2022/06/09	0	82.50	2	82.45	82.20	-2	419	-0.48%
2022/06/08	2.5	82.10	1	82.00	82.10	1.5	423	0.35%
2022/06/07	0	0.00	1	81.90	81.90	-1	421	-0.24%
2022/06/06	0	0.00	5	81.90	82.00	-5	427	-1.17%
2022/06/02	27.5	81.82	0	0.00	81.90	27.5	445	6.17%
2022/06/01	0	0.00	7	81.87	82.10	-7	454	-1.54%
2022/05/30	0	0.00	10	81.93	82.30	-10	455	-2.20%
2022/05/26	6.4	81.56	1	81.50	81.40	5.4	453	1.20%
2022/05/25	5	80.60	4.1	80.82	80.90	1	456	0.21%
2022/05/24	0	0.00	4	80.20	80.20	-4	462	-0.86%
2022/05/23	0.1	80.00	1	80.10	80.20	-0.9	465	-0.20%
2022/05/20	1	79.62	0	0.00	80.00	1	470	0.22%
2022/05/19	1.1	79.13	0	79.50	79.20	1.1	476	0.23%
2022/05/18	0.1	80.00	0	0.00	79.80	0.1	481	0.02%
2022/05/17	2	79.65	5	79.92	79.40	-3	484	-0.62%
2022/05/16	1	78.91	0	0.00	79.40	1	485	0.21%
2022/05/13	0	79.30	4	79.18	79.60	-4	492	-0.81%
2022/05/12	2.5	79.67	19	79.04	78.50	-16.5	495	-3.34%
2022/05/11	3	80.10	2	80.10	80.10	1	494	0.20%
2022/05/10	9	79.72	0	0.00	80.50	9	496	1.81%
2022/05/09	9.1	79.38	8	79.41	79.30	1.1	506	0.22%
2022/05/06	1.2	80.43	1	80.20	80.30	0.2	513	0.03%
2022/05/05	0.2	80.80	7	80.90	81.20	-6.8	544	-1.25%
2022/05/04	1	80.30	1	80.10	80.40	0	551	0.00%
2022/05/03	2.1	80.37	20	80.30	80.20	-17.9	560	-3.19%
2022/04/29	3.2	80.87	12	80.74	81.20	-8.8	561	-1.57%
2022/04/28	0.3	81.09	2	80.50	80.70	-1.7	572	-0.30%
2022/04/27	1.3	80.03	1	80.00	80.00	0.3	573	0.05%
2022/04/26	4.2	80.95	2	81.00	80.70	2.2	572	0.39%
2022/04/25	1.1	81.33	14.1	81.48	81.30	-13	574	-2.27%
2022/04/22	0.1	82.10	0	0.00	82.20	0.1	577	0.02%
2022/04/21	2	82.94	0	0.00	81.60	2	586	0.34%
2022/04/20	2.1	82.11	0	0.00	82.30	2.1	582	0.36%
2022/04/19	2	82.05	3.2	81.85	81.90	-1.2	582	-0.21%
2022/04/18	5.2	82.54	2	82.05	81.20	3.2	583	0.54%
2022/04/15	9.4	82.61	18	82.79	83.20	-8.7	574	-1.50%
2022/04/14	15.1	81.71	0	0.00	81.70	15.1	550	2.73%
2022/04/13	2	80.75	0	0.00	80.90	2	547	0.37%
2022/04/12	0.2	80.83	11.1	80.50	80.50	-10.9	544	-2.01%
2022/04/11	2	80.56	0	0.00	80.80	2	546	0.37%
2022/04/08	5.6	80.77	2.1	80.81	80.80	3.5	544	0.65%
2022/04/07	9.4	80.99	1	80.90	80.90	8.4	538	1.55%
2022/04/06	4.2	81.19	0	0.00	81.20	4.2	534	0.79%
2022/04/01	2.3	81.08	2	81.10	81.10	0.3	533	0.06%
2022/03/31	4.6	81.37	0	0.00	81.30	4.6	533	0.85%
2022/03/30	1	81.40	2	81.45	81.30	-1	532	-0.19%
2022/03/29	11	81.98	2.6	81.75	81.50	8.4	530	1.58%
2022/03/28	0	82.30	0.5	81.70	81.80	-0.4	527	-0.09%
2022/03/25	2.1	80.82	0	0.00	81.20	2.1	522	0.40%
2022/03/24	2.6	81.46	0	0.00	81.20	2.6	521	0.49%
2022/03/23	5	81.96	1	81.90	81.70	4	520	0.77%
2022/03/22	0.1	82.00	0.1	82.20	82.00	-0.1	516	-0.01%
2022/03/21	4	82.10	4.3	81.99	82.10	-0.2	515	-0.05%
2022/03/18	1.1	82.30	2.8	82.11	81.90	-1.8	511	-0.34%
2022/03/17	1.8	81.40	3	81.67	81.40	-1.3	508	-0.25%
2022/03/16	0.8	81.12	3	80.67	80.60	-2.2	501	-0.44%
2022/03/15	13	80.65	6	80.80	80.60	7	497	1.41%
2022/03/14	10.2	81.93	7	81.78	81.30	3.1	493	0.63%
2022/03/11	1	83.80	1	83.60	83.70	0	471	0.00%
2022/03/10	1	84.50	0	0.00	84.40	1	469	0.22%
2022/03/09	1	83.69	2.3	83.43	83.60	-1.3	470	-0.28%
2022/03/08	9.1	83.28	1	83.30	83.00	8.1	466	1.73%
2022/03/07	5.2	84.67	3.1	84.57	84.60	2.1	452	0.47%
2022/03/04	2.4	85.04	1	85.20	85.10	1.4	452	0.31%
2022/03/03	1	85.20	0	0.00	85.30	1	458	0.22%
2022/03/02	0.1	85.00	0	0.00	85.10	0.1	462	0.03%
2022/03/01	2.1	84.88	0	0.00	84.80	2.1	462	0.46%
2022/02/25	7.8	85.06	1	85.10	84.60	6.8	463	1.47%
2022/02/24	2.2	85.12	6	85.10	85.20	-3.8	469	-0.81%
2022/02/23	6.2	85.41	4	85.28	85.40	2.2	489	0.45%
2022/02/22	2.1	85.50	3.6	85.45	85.50	-1.5	498	-0.30%
2022/02/21	3.7	85.83	3.4	85.83	85.80	0.3	508	0.06%
2022/02/18	1	85.00	10.2	85.34	85.30	-9.2	509	-1.80%
2022/02/17	0	0.00	2.3	84.35	84.70	-2.3	508	-0.45%
2022/02/16	0.1	84.61	1	84.50	84.70	-0.9	516	-0.18%
2022/02/15	5.4	85.05	19.1	85.27	84.50	-13.7	519	-2.63%
2022/02/14	0.2	84.04	6	83.98	84.10	-5.8	514	-1.13%
2022/02/11	5	84.24	0.1	84.50	84.10	4.9	517	0.96%
2022/02/10	0	84.80	2	84.70	84.90	-2	521	-0.38%
2022/02/09	3.2	84.35	0	0.00	84.90	3.2	526	0.62%
2022/02/08	5	84.62	16.8	84.63	85.00	-11.8	516	-2.28%
2022/02/07	17.1	84.22	11.1	84.47	85.10	6	505	1.18%
2022/01/26	10.4	82.82	4	83.08	82.80	6.4	472	1.34%
2022/01/25	1	82.50	7	82.60	82.70	-6	467	-1.29%
2022/01/24	10.7	81.62	14	82.26	82.40	-3.3	460	-0.72%
2022/01/21	9.2	82.47	11.1	82.54	82.00	-1.9	458	-0.41%
2022/01/20	8	81.35	0	0.00	81.80	8	448	1.79%
2022/01/19	1	81.21	11.1	81.56	81.70	-10.1	449	-2.24%
2022/01/18	2.2	82.24	2	82.00	81.60	0.2	447	0.04%
2022/01/17	1.1	82.50	1.2	82.58	82.40	-0.2	446	-0.03%
2022/01/14	0	81.40	5.7	81.82	82.00	-5.7	439	-1.30%
2022/01/13	0.3	81.54	0	0.00	81.40	0.3	435	0.08%
2022/01/12	1	81.21	2	81.60	81.50	-1	434	-0.23%
2022/01/11	4	81.50	4	81.45	81.50	0	433	0.00%
2022/01/10	1.1	81.57	10	81.45	81.40	-8.9	432	-2.07%
2022/01/07	3	80.87	2	81.00	80.70	1	425	0.23%
2022/01/06	1	80.50	0	0.00	80.60	1	425	0.24%
2022/01/05	1	80.50	0	0.00	80.60	1	424	0.24%
2022/01/04	2	80.70	15	80.60	80.70	-13	426	-3.05%
2022/01/03	2	80.65	0	0.00	80.60	2	424	0.47%
2021/12/30	1	80.99	10	80.66	80.60	-9.1	423	-2.14%
2021/12/29	1.2	80.68	0	0.00	80.60	1.2	425	0.28%
2021/12/28	3.2	80.51	9.1	80.56	80.60	-5.9	426	-1.38%
2021/12/27	1	80.30	0.1	80.40	80.30	0.9	430	0.21%
2021/12/24	0	0.00	3	80.20	80.20	-3	437	-0.69%
2021/12/23	2.1	80.21	26	80.30	80.40	-23.9	438	-5.45%
2021/12/22	0.4	80.56	0	0.00	80.40	0.4	448	0.10%
2021/12/20	5.4	80.51	2	80.50	80.20	3.4	506	0.68%
2021/12/17	1	80.40	3	80.43	80.80	-2	506	-0.39%
2021/12/16	3.5	80.04	2.1	80.06	80.10	1.4	506	0.28%
2021/12/15	4.5	80.09	0	0.00	80.00	4.5	511	0.89%
2021/12/14	0	80.30	2.5	80.14	80.00	-2.4	516	-0.47%
2021/12/13	3.1	80.10	0	0.00	80.10	3.1	516	0.60%
2021/12/10	1.7	80.24	2.1	80.16	80.10	-0.4	524	-0.08%
2021/12/09	4	80.10	3	80.10	80.10	1	524	0.19%
2021/12/08	4	80.13	0	0.00	80.10	4	528	0.76%
2021/12/07	0.2	80.40	1	80.30	80.10	-0.8	524	-0.15%
2021/12/06	1	80.00	0	0.00	80.20	1	524	0.19%
2021/12/03	1	80.00	6	80.32	80.50	-5	526	-0.95%
2021/12/02	1.1	80.01	1	80.10	80.10	0.1	523	0.01%
2021/12/01	11.3	79.84	8	80.26	80.20	3.3	526	0.63%
2021/11/30	27.1	80.70	22	80.50	80.90	5.1	525	0.96%
2021/11/29	7	79.51	2	79.75	80.00	5	522	0.96%
2021/11/26	1	80.70	16	80.20	80.30	-15	529	-2.83%
2021/11/25	4	80.98	15	80.99	80.80	-11	532	-2.07%
2021/11/24	1.1	81.15	23	81.21	81.20	-21.9	533	-4.11%
2021/11/23	13	81.68	8.4	81.44	81.80	4.6	532	0.87%
2021/11/22	47	82.25	36.4	82.56	82.30	10.6	523	2.02%
2021/11/19	4.1	81.25	5	81.26	81.50	-1	499	-0.19%
2021/11/18	17.1	80.93	34	81.11	81.00	-16.9	491	-3.45%
2021/11/17	0.7	80.82	8	80.50	80.70	-7.4	478	-1.54%
2021/11/16	1.4	80.20	2.1	80.38	80.40	-0.7	476	-0.16%
2021/11/15	1.4	80.04	22.3	79.81	80.20	-21	479	-4.37%
2021/11/12	5	79.98	0	80.30	80.10	5	474	1.06%
2021/11/11	0.1	80.20	6	80.07	80.40	-5.9	473	-1.24%
2021/11/10	0	0.00	3	80.20	80.20	-3	475	-0.63%
2021/11/09	1.5	79.97	2	79.90	80.30	-0.6	477	-0.12%
2021/11/08	5.1	80.70	5.4	80.67	80.70	-0.3	473	-0.07%
2021/11/05	1	80.00	2	80.00	80.30	-1	470	-0.21%
2021/11/04	0.1	80.48	0	0.00	80.20	0.1	474	0.03%
2021/11/03	0	0.00	10	80.10	80.10	-10	478	-2.09%
2021/11/02	0	0.00	0.1	80.50	80.10	-0.1	479	-0.03%
2021/11/01	1	80.20	1	80.30	80.20	0	479	-0.01%
2021/10/29	3	80.00	10.1	80.00	80.00	-7.1	479	-1.48%
2021/10/28	2.3	80.15	2	80.10	80.30	0.3	483	0.06%
2021/10/27	2	80.20	2	80.10	80.00	0	489	0.00%
2021/10/26	1.1	80.06	1	80.30	80.40	0.1	496	0.02%
2021/10/25	2	79.80	2	80.00	80.00	0	499	0.00%
2021/10/22	0	0.00	3	79.47	79.60	-3	504	-0.59%
2021/10/21	36.3	78.92	0	0.00	78.90	36.3	509	7.11%
2021/10/19	0.1	79.60	0	0.00	80.00	0.1	517	0.01%
2021/10/18	0.2	79.65	1	79.60	79.60	-0.8	523	-0.15%
2021/10/15	9	79.24	0	0.00	79.20	9	530	1.70%
2021/10/14	3	78.97	3	79.17	79.40	0	534	0.00%
2021/10/13	4	79.23	1	79.20	79.00	3	543	0.55%
2021/10/12	1	79.90	0	79.50	79.40	1	548	0.18%
2021/10/08	5.2	79.51	1.2	79.55	79.90	4	557	0.72%
2021/10/07	1	79.40	0	0.00	79.70	1	573	0.17%
2021/10/06	4.3	79.02	6	79.30	78.90	-1.7	593	-0.28%
2021/10/05	0	79.20	1	79.40	79.40	-1	604	-0.16%
2021/10/04	11.5	78.89	3	78.97	78.90	8.5	617	1.38%
2021/10/01	2	79.25	6.3	79.37	79.30	-4.3	625	-0.68%
2021/09/30	22	80.51	2	80.10	80.10	20	628	3.18%
2021/09/29	14.3	80.29	10	80.12	80.00	4.3	632	0.67%
2021/09/28	9.2	81.12	7	81.99	81.00	2.1	638	0.33%
2021/09/27	26.6	80.99	20.5	80.97	81.70	6.1	630	0.96%
2021/09/24	10	79.55	0	0.00	79.50	10	606	1.65%
2021/09/23	0.2	79.54	2	79.30	79.30	-1.8	620	-0.29%
2021/09/22	12.3	79.12	1	79.60	79.40	11.3	648	1.75%
2021/09/17	1.1	80.29	0	0.00	80.30	1.1	706	0.15%
2021/09/16	0.1	80.40	1	80.20	80.40	-0.9	766	-0.12%
2021/09/15	5	80.12	15.5	80.27	80.10	-10.5	797	-1.32%
2021/09/14	0	0.00	3.1	79.80	79.90	-3.1	837	-0.36%
2021/09/13	6	79.68	4.1	79.71	79.90	1.9	877	0.22%
2021/09/10	0.1	79.80	3	79.80	79.70	-3	894	-0.33%
2021/09/09	4.2	79.39	3	79.23	79.30	1.2	915	0.13%
2021/09/08	0	0.00	1	80.10	79.30	-1	939	-0.11%
2021/09/07	1	79.51	7	79.49	79.60	-6	947	-0.63%
2021/09/06	4	80.23	1.5	80.07	79.90	2.5	977	0.26%
2021/09/03	3.1	80.10	9	80.20	80.20	-6	981	-0.61%
2021/09/02	2	80.30	5	80.50	80.40	-3	985	-0.30%
2021/09/01	4.3	80.72	7.3	80.66	80.60	-3	987	-0.31%
2021/08/31	3	79.80	13	79.79	79.80	-10	980	-1.02%
2021/08/30	2	79.30	3	79.33	79.30	-1	986	-0.10%
2021/08/27	0.3	79.20	2	78.90	79.10	-1.7	991	-0.17%
2021/08/26	5	78.90	1	79.30	78.80	4	993	0.40%
2021/08/25	10	79.13	4	79.20	79.20	6	1,008	0.60%
2021/08/24	3	78.40	0.2	78.20	78.50	2.8	1,014	0.28%
2021/08/23	0.5	77.80	0	0.00	77.60	0.5	1,031	0.05%
2021/08/20	2.1	76.53	0	0.00	76.60	2.1	1,037	0.21%
2021/08/19	7	76.99	10	76.80	76.80	-3	1,037	-0.29%
2021/08/18	4	77.03	2	77.40	77.40	2	1,040	0.19%
2021/08/17	1	77.50	0.2	77.90	77.70	0.8	1,041	0.08%
2021/08/16	3.2	77.65	3	77.63	77.50	0.2	1,042	0.02%
2021/08/13	6.3	77.76	0	0.00	78.00	6.3	1,043	0.60%
2021/08/12	2.2	78.52	0.3	78.89	78.50	1.8	1,042	0.18%
2021/08/11	1.3	78.65	0.1	78.80	78.70	1.2	1,047	0.12%
2021/08/10	6	77.90	16	77.93	78.00	-10	1,060	-0.94%
2021/08/09	6.1	78.06	3	78.10	78.10	3.1	1,121	0.28%
2021/08/06	0.3	78.82	1	78.60	78.60	-0.7	1,139	-0.07%
2021/08/05	5.1	78.81	1.5	78.80	78.70	3.6	1,183	0.30%
2021/08/04	3.2	79.18	5	79.12	79.10	-1.8	1,232	-0.15%
2021/08/03	26.4	79.35	5.1	79.30	79.40	21.3	1,264	1.69%
2021/08/02	14	78.94	2	79.50	79.50	12	1,278	0.94%
2021/07/30	1	78.60	1.4	78.79	78.60	-0.4	1,276	-0.03%
2021/07/29	1	78.00	6	78.13	78.30	-5	1,288	-0.39%
2021/07/28	3.3	78.11	6	77.93	78.00	-2.7	1,300	-0.21%
2021/07/27	2.3	78.24	4	78.20	78.30	-1.7	1,354	-0.13%
2021/07/26	5.4	78.34	6.2	78.34	78.20	-0.8	1,378	-0.06%
2021/07/23	2	78.60	5.1	78.80	78.50	-3.1	1,409	-0.22%
2021/07/22	11.3	78.65	0	0.00	78.60	11.3	1,479	0.77%
2021/07/21	36.1	79.44	3	79.20	79.00	33.1	1,480	2.23%
2021/07/20	1	79.00	1	78.70	79.10	0	1,485	0.00%
2021/07/19	5.6	78.74	2	78.61	78.80	3.6	1,491	0.24%
2021/07/16	10.4	79.51	0	0.00	79.20	10.4	1,514	0.69%
2021/07/15	1.5	79.41	6.6	79.00	79.60	-5.1	1,520	-0.34%
2021/07/14	17.8	78.11	3.1	78.27	78.20	14.7	1,533	0.96%
2021/07/13	55	78.84	40.1	78.81	78.70	14.9	1,571	0.95%
2021/07/12	51.3	79.60	3.3	79.54	79.50	48	1,564	3.07%
2021/07/09	4.4	79.75	0	0.00	80.00	4.4	1,559	0.28%
2021/07/08	8.2	79.87	0	80.30	80.10	8.2	1,556	0.52%
2021/07/07	5	80.04	0.1	80.60	80.30	4.9	1,554	0.32%
2021/07/06	2	80.55	0	0.00	80.60	2	1,554	0.13%
2021/07/05	8.3	80.20	24	80.37	80.50	-15.7	1,569	-1.00%
2021/07/02	6.3	80.47	4	80.43	80.30	2.3	1,565	0.15%
2021/07/01	2.2	80.17	5	80.90	80.80	-2.8	1,557	-0.18%
2021/06/30	34.3	80.59	0	0.00	80.60	34.3	1,559	2.20%
2021/06/29	11.3	81.03	4	80.83	80.90	7.3	1,549	0.47%
2021/06/28	63.3	81.27	23.4	81.42	82.00	39.9	1,532	2.61%
2021/06/25	41.7	85.85	46.3	85.89	86.00	-4.6	1,476	-0.31%
2021/06/24	18.5	86.24	60.5	85.98	85.90	-42	1,423	-2.95%
2021/06/23	32.3	86.26	19.4	86.09	86.20	12.9	1,397	0.92%
2021/06/22	28	84.94	18.3	84.63	85.00	9.7	1,363	0.71%
2021/06/21	7.1	83.04	14	83.07	83.80	-6.9	1,346	-0.52%
2021/06/18	64	83.33	3	83.43	83.20	61	1,341	4.55%
2021/06/17	14.1	82.56	13.4	82.80	83.30	0.7	1,330	0.05%
2021/06/16	10.7	81.93	21.1	82.08	82.30	-10.4	1,314	-0.79%
2021/06/15	8.1	81.95	14.3	81.95	82.10	-6.1	1,308	-0.47%
2021/06/11	1	80.70	11	80.76	80.90	-10	1,281	-0.78%
2021/06/10	4	80.28	5	80.30	80.40	-1	1,279	-0.08%
2021/06/09	3	80.37	0.1	80.70	80.30	3	1,285	0.23%
2021/06/08	5.2	80.59	5.3	80.80	80.60	-0.1	1,285	-0.01%
2021/06/07	2.1	79.85	2.2	80.08	80.30	-0.1	1,292	-0.01%
2021/06/04	4.1	80.03	7	80.11	80.10	-2.9	1,290	-0.22%
2021/06/03	3	80.20	9	80.30	80.40	-6	1,298	-0.46%
2021/06/02	4.2	79.80	2	79.85	80.30	2.2	1,323	0.17%
2021/06/01	3	80.00	2.2	80.09	79.80	0.8	1,316	0.06%
2021/05/31	11.1	78.56	4	79.27	79.60	7.1	1,323	0.54%
2021/05/28	5	78.02	7	77.96	78.00	-2	1,309	-0.15%
2021/05/27	14	77.69	3.3	77.73	77.60	10.7	1,311	0.82%
2021/05/26	10.3	77.19	4.2	77.26	77.90	6.1	1,315	0.46%
2021/05/25	2	77.70	5	77.76	77.70	-3	1,311	-0.23%
2021/05/24	3	77.70	6	77.72	77.80	-3	1,307	-0.23%
2021/05/21	5.3	77.04	0	0.00	77.40	5.3	1,310	0.40%
2021/05/20	3	76.97	1	77.80	76.90	2	1,313	0.15%
2021/05/19	11.1	77.39	7	77.66	77.30	4.1	1,313	0.31%
2021/05/18	19	77.55	13	77.58	78.10	6	1,314	0.46%
2021/05/17	29.2	77.20	28.9	78.57	76.40	0.3	1,306	0.02%
2021/05/14	6.1	78.86	6	78.85	78.70	0.1	1,241	0.00%
2021/05/13	24	77.66	8	78.09	77.90	16	1,219	1.31%
2021/05/12	32.3	77.13	14.5	76.06	76.50	17.8	1,176	1.51%
2021/05/11	13.8	78.88	11	78.67	78.50	2.8	1,130	0.25%
2021/05/10	13.2	80.16	10.5	80.33	80.50	2.7	1,098	0.24%
2021/05/07	3.3	78.72	1.3	79.04	79.00	2.1	1,090	0.19%
2021/05/06	17.2	79.09	1	78.90	78.50	16.2	1,091	1.48%
2021/05/05	3.2	79.66	7	79.80	79.90	-3.9	1,091	-0.35%
2021/05/04	32.6	80.11	26.4	79.99	80.00	6.2	1,078	0.57%
2021/05/03	13.2	80.44	17	80.09	79.60	-3.8	1,026	-0.37%
2021/04/29	58.4	79.99	31	80.98	79.50	27.4	1,007	2.72%
2021/04/28	28.5	79.96	29	80.44	81.50	-0.5	981	-0.05%
2021/04/27	3.1	78.48	2	78.70	78.00	1.1	929	0.11%
2021/04/26	2.3	77.57	5	77.72	78.00	-2.7	925	-0.29%
2021/04/23	5.1	77.92	3	78.30	78.00	2.1	923	0.23%
2021/04/22	6.1	78.91	10	79.36	78.40	-3.9	925	-0.42%
2021/04/21	5.1	78.72	3.6	78.21	78.70	1.5	900	0.16%
2021/04/20	6.2	78.39	19.5	78.08	78.50	-13.3	901	-1.48%
2021/04/19	11.7	78.33	35.4	78.03	79.20	-23.6	897	-2.63%
2021/04/16	2.4	75.79	6	76.00	76.30	-3.6	855	-0.42%
2021/04/15	5.8	75.49	1	75.40	75.60	4.8	850	0.56%
2021/04/14	6.2	75.64	3.1	75.73	75.60	3	852	0.36%
2021/04/13	6.1	75.47	2	75.70	75.50	4.1	863	0.47%
2021/04/12	7.2	74.92	3	74.80	75.00	4.2	874	0.47%
2021/04/09	4.1	75.13	1	75.00	75.10	3.1	918	0.34%
2021/04/08	1	75.51	4	75.60	75.60	-3	914	-0.33%
2021/04/07	3	75.77	4	75.78	75.80	-1	916	-0.11%
2021/04/06	16	75.83	0	0.00	75.80	16	942	1.70%
2021/04/01	1	76.30	51	76.20	76.20	-50	991	-5.04%
2021/03/31	4	76.25	4	76.28	76.60	0	998	0.00%
2021/03/30	8	75.61	18	75.73	76.00	-10	992	-1.01%
2021/03/29	1	75.70	1	75.80	75.80	0	990	0.00%
2021/03/26	6	75.65	3	75.73	75.70	3	984	0.30%
2021/03/25	15	75.65	8	75.33	75.50	7	986	0.71%
2021/03/24	20.4	75.74	14	76.21	75.30	6.4	977	0.66%
2021/03/23	12.5	76.08	7	76.19	76.00	5.5	957	0.58%
2021/03/22	13.4	75.11	4	75.13	75.50	9.4	948	0.99%
2021/03/19	1	74.60	1	75.20	74.70	0	949	0.00%
2021/03/18	0	0.00	2	74.85	74.90	-2	951	-0.21%
2021/03/17	5.2	74.53	0	0.00	74.60	5.2	952	0.55%
2021/03/16	3.1	74.21	0	0.00	74.40	3.1	967	0.32%
2021/03/15	8.2	74.39	0	0.00	74.30	8.2	966	0.85%
2021/03/12	1	74.60	29	74.70	75.00	-28	958	-2.92%
2021/03/11	6	74.82	3.6	74.86	75.10	2.4	969	0.25%
2021/03/10	24	75.00	9	75.02	75.20	15	958	1.57%
2021/03/09	17	74.60	0	0.00	75.10	17	954	1.78%
2021/03/08	10	74.41	22.2	74.58	74.90	-12.1	947	-1.28%
2021/03/05	1	73.30	5.1	73.36	73.60	-4.1	922	-0.44%
2021/03/04	28	73.63	15.4	73.41	73.40	12.6	918	1.37%
2021/03/03	0	73.10	17	73.01	73.00	-17	904	-1.88%
2021/03/02	0.2	72.90	0	0.00	72.90	0.2	907	0.02%
2021/02/26	2.1	72.52	23	72.42	72.50	-20.9	904	-2.31%
2021/02/25	0	0.00	11.1	72.99	73.10	-11.1	901	-1.23%
2021/02/24	3	72.87	0	0.00	72.90	3	905	0.33%
2021/02/23	15	73.19	9	73.14	73.10	6	911	0.66%
2021/02/22	3.6	72.92	3	73.00	73.00	0.6	935	0.06%
2021/02/19	3.3	72.51	1	72.50	72.60	2.3	934	0.25%
2021/02/18	7	72.03	7	72.33	72.50	0	936	0.00%
2021/02/17	8	71.76	1	71.90	71.80	7	933	0.75%
2021/02/05	1	71.60	0	0.00	71.80	1	939	0.11%
2021/02/04	1	71.60	0	0.00	71.70	1	966	0.10%
2021/02/03	2	71.60	4.3	71.72	71.70	-2.3	1,006	-0.23%
2021/02/02	3	71.53	2.1	71.11	71.70	0.9	1,016	0.09%
2021/02/01	0	0.00	1	71.00	70.90	-1	1,019	-0.10%
2021/01/29	23	70.61	0.3	71.07	70.80	22.7	1,033	2.20%
2021/01/28	3.5	70.61	0.1	71.10	70.80	3.4	1,026	0.33%
2021/01/27	16	70.89	0	0.00	70.70	16	1,024	1.56%
2021/01/26	0.3	71.88	1	71.50	71.50	-0.7	1,017	-0.07%
2021/01/25	0	0.00	1	71.50	71.30	-1	1,017	-0.10%
2021/01/22	1	72.00	4	71.43	72.10	-3	1,008	-0.30%
2021/01/21	20.2	70.85	3	71.00	71.20	17.2	1,003	1.71%
2021/01/20	8.5	70.76	7	70.57	70.30	1.5	997	0.15%
2021/01/19	2	71.90	2	72.05	71.80	0	974	0.00%
2021/01/18	3	71.57	1	72.10	72.10	2	973	0.21%
2021/01/15	26.1	72.39	2	72.45	72.60	24.1	966	2.49%
2021/01/14	6	72.77	2	73.30	73.00	4	960	0.42%
2021/01/13	33.5	72.98	5.6	73.09	73.20	27.9	957	2.92%
2021/01/12	1	73.40	1	73.40	73.10	0	945	0.00%
2021/01/11	16	73.31	2	73.25	73.50	14	927	1.51%
2021/01/08	0	0.00	11	72.39	72.80	-11	916	-1.20%
2021/01/07	4	72.48	0	0.00	72.60	4	910	0.44%
2021/01/06	55	72.63	30	72.63	72.50	25	901	2.77%
2021/01/05	17	72.99	15.1	72.86	72.90	2	880	0.23%
2021/01/04	69.3	74.07	129	73.84	73.50	-59.7	865	-6.90%	大賣/
2020/12/31	7	72.46	8	72.44	72.40	-1	814	-0.12%
2020/12/30	3.1	72.31	4	72.35	72.40	-0.9	801	-0.11%
2020/12/29	17	72.61	14.3	72.90	72.50	2.7	790	0.35%
2020/12/28	36.1	72.43	40.2	72.03	73.10	-4.1	762	-0.54%
2020/12/25	5	70.82	1	71.20	70.70	4	700	0.57%
2020/12/24	17	70.54	50	70.38	70.50	-33	686	-4.80%
2020/12/23	1.2	70.37	4	70.38	70.70	-2.8	681	-0.41%
2020/12/22	3	70.57	3	70.93	70.50	0	682	0.00%
2020/12/21	5	70.40	1	70.10	70.60	4	699	0.57%
2020/12/18	2	70.60	0	0.00	70.50	2	694	0.29%
2020/12/17	3	70.40	0	0.00	70.60	3	694	0.43%
2020/12/16	4	70.58	1	70.60	70.70	3	698	0.43%
2020/12/15	3.1	70.41	4	70.30	70.40	-0.9	696	-0.13%
2020/12/14	3	71.13	2	71.40	70.80	1	686	0.15%
2020/12/11	5	71.54	1	71.70	71.40	4	678	0.59%
2020/12/10	4	72.00	2	72.00	71.80	2	677	0.30%
2020/12/09	6	71.47	0	0.00	71.40	6	668	0.90%
2020/12/08	6	71.38	5	71.40	71.40	1	709	0.14%
2020/12/07	3.2	71.50	3	71.87	71.30	0.2	711	0.03%
2020/12/04	0	0.00	0.1	71.20	71.20	-0.1	698	-0.01%
2020/12/03	1.1	70.72	1	70.90	70.60	0.1	700	0.01%
2020/12/02	2.1	70.67	10.1	70.77	70.90	-8	698	-1.14%
2020/12/01	2	71.05	0.2	71.30	71.10	1.8	695	0.26%
2020/11/30	3	71.57	17	71.71	71.40	-14	702	-1.99%
2020/11/27	10	71.20	1	71.20	71.40	9	709	1.27%
2020/11/26	4	71.10	0	0.00	71.10	4	720	0.56%
2020/11/25	2.2	71.62	1	71.70	71.60	1.2	810	0.15%
2020/11/24	6	71.75	0.1	72.00	71.70	5.9	812	0.73%
2020/11/23	3.4	71.77	15	71.83	71.90	-11.6	817	-1.42%
2020/11/20	15	70.87	2	70.90	71.40	13	819	1.59%
2020/11/19	11	70.81	2	70.80	70.60	9	816	1.10%
2020/11/18	2.1	72.00	1	71.90	71.70	1.1	804	0.14%
2020/11/17	3	71.83	5	71.94	71.90	-2	830	-0.24%
2020/11/16	0.2	72.50	6	72.32	72.40	-5.8	863	-0.67%
2020/11/13	3.1	71.94	9	71.98	72.10	-6	890	-0.67%
2020/11/12	9.1	70.97	1	71.50	71.00	8.1	901	0.90%
2020/11/11	4.3	72.56	15	72.45	72.50	-10.8	901	-1.19%
2020/11/10	1	70.80	9	71.40	71.40	-8	865	-0.92%
2020/11/09	1	71.20	2	71.10	71.30	-1	864	-0.12%
2020/11/06	8.3	70.62	3	70.60	70.70	5.3	870	0.61%
2020/11/05	3	70.10	5	70.02	70.10	-2	897	-0.22%
2020/11/04	0	0.00	2.2	69.82	69.90	-2.2	953	-0.23%
2020/11/03	8	69.60	10	69.29	69.60	-2	990	-0.20%
2020/11/02	2	68.60	2	68.75	68.80	0	985	0.00%
2020/10/30	2	68.80	1	68.80	68.70	1	982	0.10%
2020/10/29	1.2	69.13	5	68.86	69.10	-3.8	984	-0.39%
2020/10/28	0.2	69.50	4.1	69.13	69.10	-3.9	984	-0.40%
2020/10/27	3	68.77	6	68.80	68.80	-3	988	-0.30%
2020/10/26	2	68.80	12	68.80	68.80	-10	993	-1.01%
2020/10/23	8	68.58	2	68.55	68.70	6	994	0.60%
2020/10/22	3	67.87	5	68.36	69.00	-2	1,003	-0.20%
2020/10/21	1	67.80	10	67.81	67.80	-9	1,008	-0.89%
2020/10/20	3	67.33	150	67.22	67.40	-147	1,014	-14.49%	大賣/鉅額交易
2020/10/19	1	67.70	7	67.67	67.70	-6	1,016	-0.59%
2020/10/16	0	67.80	4	67.70	67.70	-4	1,019	-0.39%
2020/10/15	0	0.00	2	67.40	67.60	-2	1,029	-0.19%
2020/10/14	2	67.40	1	67.40	67.40	1	1,032	0.10%
2020/10/13	1	67.20	2	67.30	67.30	-1	1,041	-0.10%
2020/10/12	7	67.14	3.1	67.59	67.10	3.9	1,056	0.37%
2020/10/08	2	67.30	11.1	67.30	67.70	-9.1	1,059	-0.86%
2020/10/07	2	67.10	0	0.00	67.30	2	1,060	0.19%
2020/10/06	0.6	67.60	1	67.00	67.20	-0.4	1,064	-0.04%
2020/10/05	1	66.40	1.1	66.35	66.60	-0.1	1,074	-0.01%
2020/09/29	0.5	66.20	2	66.00	66.10	-1.5	1,083	-0.14%
2020/09/25	2	65.60	11	65.11	65.50	-9	1,114	-0.81%
2020/09/24	14	65.31	0	0.00	65.00	14	1,125	1.24%
2020/09/23	3.1	66.68	1	66.50	66.70	2.1	1,120	0.19%
2020/09/22	0	0.00	1	67.20	67.20	-1	1,128	-0.09%
2020/09/21	1	67.80	1	67.60	67.70	0	1,144	0.00%
2020/09/18	1	68.00	5	68.10	68.20	-4	1,203	-0.33%
2020/09/17	0	0.00	2	67.80	67.80	-2	1,241	-0.16%
2020/09/16	0	0.00	13	67.59	67.80	-13	1,274	-1.02%
2020/09/15	2	67.30	1	67.33	67.60	1	1,286	0.07%
2020/09/14	2	66.45	3	66.60	67.50	-1	1,319	-0.08%
2020/09/11	17	66.30	32	66.02	66.00	-15	1,350	-1.11%
2020/09/10	5	67.78	1	68.10	67.60	4	1,326	0.30%
2020/09/09	2	67.90	0	0.00	68.00	2	1,333	0.15%
2020/09/08	1	67.80	0.2	68.20	68.00	0.8	1,375	0.06%
2020/09/07	3.3	67.97	0	0.00	68.00	3.3	1,390	0.24%
2020/09/04	3	68.00	3	68.00	68.00	0	1,401	0.00%
2020/09/03	4	67.70	11.3	67.78	67.80	-7.3	1,404	-0.52%
2020/09/02	10	68.17	5	68.42	68.10	5	1,413	0.35%
2020/09/01	7	67.81	6	67.87	67.80	1	1,420	0.07%
2020/08/31	62	67.13	303	66.88	68.20	-241	1,419	-16.97%	大賣/鉅額交易
2020/08/28	1.6	70.87	1	70.60	70.70	0.6	1,353	0.04%
2020/08/27	0	0.00	13	71.46	70.80	-13	1,371	-0.95%
2020/08/26	9	71.21	7	71.04	71.20	2	1,370	0.15%
2020/08/25	8	71.85	13	71.80	71.60	-5	1,375	-0.36%
2020/08/24	17	71.91	3	72.07	72.10	14	1,387	1.01%
2020/08/21	5	72.96	12	72.86	72.80	-7	1,382	-0.51%
2020/08/20	39	71.65	5	71.26	71.60	34	1,371	2.48%
2020/08/19	22	72.83	50	73.12	73.20	-28	1,354	-2.07%
2020/08/18	3	71.97	11	72.01	72.20	-8	1,371	-0.58%
2020/08/17	14	71.57	7	71.51	71.90	7	1,373	0.51%
2020/08/14	1	70.30	11	70.39	70.70	-10	1,366	-0.73%
2020/08/13	5	70.40	23	71.40	70.80	-18	1,374	-1.31%
2020/08/12	8	70.58	7	70.96	70.70	1	1,383	0.07%
2020/08/11	38	70.83	14	71.26	70.30	24	1,392	1.72%
2020/08/10	10	71.54	45	71.55	72.30	-35	1,399	-2.50%
2020/08/07	15	69.66	11	69.86	69.30	4	1,392	0.29%
2020/08/06	10	68.26	15	68.32	68.30	-5	1,398	-0.36%
2020/08/05	2	67.60	1	67.50	67.50	1	1,443	0.07%
2020/08/04	1	66.60	20	67.40	66.80	-19	1,497	-1.27%
2020/08/03	4.1	66.60	3	66.73	66.50	1.1	1,562	0.07%
2020/07/30	3	66.73	0	0.00	67.00	3	1,655	0.18%
2020/07/29	1	66.50	0	0.00	66.70	1	1,679	0.06%
2020/07/28	6	65.97	4	66.00	66.00	2	1,693	0.12%
2020/07/27	6.2	66.85	4	66.80	66.80	2.2	1,693	0.13%
2020/07/24	3.1	67.64	0	0.00	67.50	3.1	1,700	0.18%
2020/07/23	30	68.10	1	68.10	68.10	29	1,701	1.70%
2020/07/22	4	68.10	1	68.20	68.00	3	1,704	0.18%
2020/07/21	7	67.74	5	67.84	68.20	2	1,705	0.12%
2020/07/20	4	67.70	5	67.96	68.00	-1	1,701	-0.06%
2020/07/17	22	68.70	7	68.39	68.20	15	1,703	0.88%
2020/07/16	6	69.13	9	69.16	69.10	-3	1,714	-0.17%
2020/07/15	8	68.46	3	68.50	68.30	5	1,701	0.29%
2020/07/14	11	68.35	0	0.00	68.00	11	1,707	0.64%
2020/07/13	0	0.00	7	68.40	68.40	-7	1,713	-0.41%
2020/07/10	3	67.73	16	67.77	68.00	-13	1,729	-0.75%
2020/07/09	10	68.15	9	68.30	68.00	1	1,729	0.06%
2020/07/08	5	68.36	8	68.28	68.40	-3	1,734	-0.17%
2020/07/07	11.1	68.16	12	68.11	68.00	-0.9	1,740	-0.05%
2020/07/06	9	68.58	2	68.70	68.70	7	1,736	0.40%
2020/07/03	18	68.79	0	0.00	68.90	18	1,731	1.04%
2020/07/02	10	69.07	2	69.00	68.90	8	1,727	0.46%
2020/07/01	6	68.35	2	68.60	68.70	4	1,720	0.23%
2020/06/30	17	68.15	15	68.30	68.20	2	1,734	0.12%
2020/06/29	24	67.42	5	67.90	67.30	19	1,752	1.08%
2020/06/24	13	72.02	4	71.83	72.20	9	1,731	0.52%
2020/06/23	8	72.20	18.1	72.56	72.40	-10.1	1,699	-0.59%
2020/06/22	3	71.87	2.5	72.34	71.90	0.5	1,677	0.03%
2020/06/19	15.1	72.33	10.3	72.41	72.20	4.8	1,679	0.28%
2020/06/18	43	73.31	25	74.29	73.10	18	1,663	1.08%
2020/06/17	26	74.03	7	74.00	73.60	19	1,653	1.15%
2020/06/16	8	73.79	4	74.10	73.90	4	1,655	0.24%
2020/06/15	49	74.10	124	73.88	73.30	-75	1,669	-4.49%	大賣/
2020/06/12	3	71.57	14	71.66	73.10	-11	1,638	-0.67%
2020/06/11	9	73.57	0	0.00	73.00	9	1,636	0.55%
2020/06/10	4	73.78	18.1	74.05	74.50	-14.1	1,637	-0.86%
2020/06/09	107	73.68	0	0.00	73.30	107	1,669	6.41%	大買/鉅額交易
2020/06/08	4	74.20	9	74.16	74.50	-5	1,672	-0.30%
2020/06/05	3	74.63	4	74.75	74.70	-1	1,662	-0.06%
2020/06/04	30	74.44	27	74.60	74.70	3	1,675	0.18%
2020/06/03	5	73.38	7	73.41	73.50	-2	1,655	-0.12%
2020/06/02	1	73.20	5.3	73.05	72.90	-4.3	1,633	-0.26%
2020/06/01	6	72.97	7.2	73.04	73.10	-1.2	1,632	-0.07%
2020/05/29	1	72.60	1.2	72.83	72.40	-0.2	1,618	-0.01%
2020/05/28	1	72.00	6	72.42	72.00	-5	1,603	-0.31%
2020/05/27	2	72.80	16	72.11	72.30	-14	1,598	-0.88%
2020/05/26	9	72.94	8	73.28	73.00	1	1,578	0.06%
2020/05/25	21	73.20	31.2	73.37	73.70	-10.2	1,562	-0.65%
2020/05/22	285	71.63	9	71.59	71.50	276	1,511	18.27%	大買/鉅額交易
2020/05/21	6	70.68	47	70.92	71.20	-41	1,483	-2.76%
2020/05/20	12	70.97	9	70.96	70.80	3	1,463	0.21%
2020/05/19	37	71.11	28	71.04	71.00	9	1,451	0.62%
2020/05/18	3	70.47	29	70.79	71.00	-26	1,435	-1.81%
2020/05/15	284	70.40	12	70.26	70.30	272	1,435	18.95%	大買/鉅額交易
2020/05/14	12	70.58	6	70.90	70.60	6	1,395	0.43%
2020/05/13	18	70.64	16.1	70.49	71.90	1.9	1,346	0.14%
2020/05/12	164	70.65	9	70.76	71.00	155	1,300	11.91%	大買/鉅額交易
2020/05/11	17	69.26	33.4	70.17	70.50	-16.4	1,255	-1.31%
2020/05/08	28.1	69.19	52	69.78	69.90	-23.9	1,201	-1.99%
2020/05/07	5	67.78	9.2	68.02	68.40	-4.2	1,141	-0.37%
2020/05/06	17	67.12	37	67.04	67.00	-20	1,100	-1.82%
2020/05/05	8	64.55	23	64.81	65.10	-15	1,039	-1.44%
2020/05/04	1	63.00	14	63.04	63.60	-13	1,011	-1.29%
2020/04/30	5	63.10	2	63.05	63.10	3	1,007	0.30%
2020/04/29	2	63.55	166	63.20	63.00	-164	1,015	-16.15%	大賣/鉅額交易
2020/04/28	0	0.00	3	62.27	62.90	-3	1,004	-0.30%
2020/04/27	12	61.44	3	61.73	62.00	9	1,020	0.88%
2020/04/24	59.1	61.61	0	0.00	61.50	59.1	1,018	5.80%
2020/04/23	51	61.84	1	61.90	62.00	50	1,020	4.90%
2020/04/22	0	0.00	1	61.30	61.40	-1	1,015	-0.10%
2020/04/21	2	61.60	16	61.79	61.00	-14	1,011	-1.38%
2020/04/20	1	62.70	2	62.55	62.60	-1	993	-0.10%
2020/04/17	4	62.53	3	62.60	62.60	1	996	0.10%
2020/04/16	14	61.93	2.4	62.33	62.90	11.6	981	1.18%
2020/04/15	51	62.24	6	63.07	63.00	45	972	4.63%
2020/04/14	0	0.00	7	61.60	61.70	-7	954	-0.73%
2020/04/13	3	60.87	3	61.00	61.10	0	948	0.00%
2020/04/10	4	60.20	6	60.32	60.50	-2	950	-0.21%
2020/04/09	0	0.00	2	60.45	60.50	-2	957	-0.21%
2020/04/08	2	59.85	5	60.20	60.00	-3	951	-0.32%
2020/04/07	2	59.60	0	0.00	59.60	2	945	0.21%
2020/04/06	0	0.00	3	59.33	59.20	-3	936	-0.32%
2020/04/01	15	59.59	17	60.01	59.20	-2	932	-0.21%
2020/03/31	9	59.64	15	59.86	59.10	-6	915	-0.66%
2020/03/30	18	57.23	39	57.46	59.10	-21	880	-2.39%
2020/03/27	2	55.50	17	55.66	55.30	-15	848	-1.77%
2020/03/26	14.1	55.12	2	55.05	55.20	12.1	888	1.36%
2020/03/25	9.1	55.28	1	55.10	55.00	8.1	918	0.88%
2020/03/24	11	54.28	10	54.71	54.00	1	910	0.11%
2020/03/23	18	53.39	13	53.96	53.60	5	918	0.54%
2020/03/20	3	51.07	18	51.12	52.40	-15	917	-1.63%
2020/03/19	21.1	48.77	24	48.40	47.65	-2.9	897	-0.32%
2020/03/18	6.2	51.26	14	51.49	51.00	-7.9	881	-0.89%
2020/03/17	10.6	51.62	8	52.41	51.40	2.6	871	0.30%
2020/03/16	8	54.49	5	55.52	53.50	3	857	0.35%
2020/03/13	24.6	52.44	11	52.27	54.40	13.6	850	1.60%
2020/03/12	9	57.58	18	57.93	57.20	-9	819	-1.10%
2020/03/11	4	60.10	0	0.00	59.90	4	807	0.50%
2020/03/10	17	58.65	19	58.34	59.40	-2	805	-0.25%
2020/03/09	7.1	60.97	1	60.80	60.30	6.1	793	0.77%
2020/03/06	1.4	61.89	0	0.00	61.70	1.4	781	0.18%
2020/03/05	4	61.88	0	0.00	61.80	4	784	0.51%
2020/03/04	1	61.70	2	62.00	62.00	-1	784	-0.13%
2020/03/03	6	62.00	0	0.00	61.80	6	805	0.74%
2020/03/02	1	61.70	1	62.20	61.70	0	826	0.00%
2020/02/27	1	62.20	1	62.30	62.20	0	831	0.00%
2020/02/26	2	61.80	0	0.00	61.80	2	835	0.24%
2020/02/25	4	62.10	2	62.30	62.40	2	831	0.24%
2020/02/24	2	62.70	2	62.80	62.60	0	833	0.00%
2020/02/21	1	62.60	0	0.00	62.60	1	834	0.12%
2020/02/20	2	63.15	1	63.20	63.00	1	836	0.12%
2020/02/19	6	63.50	1	63.40	63.50	5	849	0.59%
2020/02/18	12	63.23	18	63.35	63.40	-6	861	-0.70%
2020/02/17	15	61.87	0	0.00	61.70	15	856	1.75%
2020/02/14	5	61.92	2	62.00	61.90	3	880	0.34%
2020/02/13	6	61.85	2	61.80	61.80	4	876	0.46%
2020/02/12	6	61.83	0	0.00	61.70	6	884	0.68%
2020/02/11	2	61.50	12	61.68	61.90	-10	885	-1.13%
2020/02/10	7	61.43	20	61.55	61.40	-13	910	-1.43%
2020/02/07	5	62.66	6	62.28	62.10	-1	905	-0.11%
2020/02/06	7	62.49	3	62.50	62.70	4	907	0.44%
2020/02/05	5.1	61.61	6	61.65	61.60	-0.9	921	-0.10%
2020/02/04	13	61.60	2	61.65	61.30	11	946	1.16%
2020/02/03	16	60.98	13	60.98	61.20	3	942	0.32%
2020/01/31	4	62.55	5	62.92	63.20	-1	924	-0.11%
2020/01/30	27.3	62.82	14	62.69	62.40	13.3	918	1.44%
2020/01/20	9	65.63	6	65.67	65.50	3	899	0.33%
2020/01/17	0	0.00	4	65.98	66.00	-4	901	-0.44%
2020/01/16	1	65.30	0	0.00	65.30	1	901	0.11%
2020/01/15	5	65.58	0	0.00	65.60	5	915	0.55%
2020/01/14	3.2	65.88	3	65.93	65.90	0.2	925	0.02%
2020/01/13	4	65.80	1	66.00	65.80	3	939	0.32%
2020/01/10	1	65.40	0	0.00	65.40	1	955	0.10%
2020/01/09	4	65.33	0	0.00	65.20	4	987	0.41%
2020/01/08	3.2	65.08	0.3	65.40	65.10	2.8	1,044	0.27%
2020/01/07	6	64.98	0	0.00	65.60	6	1,044	0.57%
2020/01/06	8	65.06	5	65.10	65.00	3	1,052	0.29%
2020/01/03	11	65.77	8	65.83	65.90	3	1,049	0.29%
2020/01/02	0	0.00	2	66.20	66.20	-2	1,037	-0.19%
2019/12/31	1	66.20	3	66.40	66.20	-2	1,040	-0.19%
2019/12/30	11	66.85	10	66.74	66.60	1	1,051	0.10%
2019/12/27	4	66.90	17.4	66.83	66.80	-13.4	1,061	-1.26%
2019/12/26	0	66.40	5	66.36	66.40	-5	1,076	-0.46%
2019/12/25	31.5	66.80	2.2	66.82	66.70	29.3	1,080	2.71%
2019/12/24	5	67.32	52	67.13	67.00	-47	1,113	-4.22%
2019/12/23	16	67.48	32	67.53	67.30	-16	1,109	-1.44%
2019/12/20	5.2	66.53	118	66.32	66.60	-112.8	1,070	-10.54%	大賣/鉅額交易
2019/12/19	19	65.29	4	65.45	65.60	15	1,064	1.41%
2019/12/18	44	64.76	23	65.13	65.50	21	1,064	1.97%
2019/12/17	104.1	65.31	16	65.48	65.40	88.1	1,068	8.24%	大買/
2019/12/16	0	0.00	2	66.05	66.00	-2	1,072	-0.19%
2019/12/13	0.2	66.10	4	65.78	66.00	-3.8	1,101	-0.34%
2019/12/12	11	65.51	1	65.30	65.80	10	1,111	0.90%
2019/12/11	13	65.57	0	0.00	65.70	13	1,129	1.15%
2019/12/10	2	65.90	0	0.00	65.50	2	1,152	0.17%
2019/12/09	10.2	66.04	94	66.07	66.10	-83.8	1,176	-7.12%
2019/12/06	5	66.30	2.2	66.50	66.50	2.8	1,181	0.24%
2019/12/05	0	0.00	2	66.00	66.10	-2	1,196	-0.17%
2019/12/04	5	66.28	16	66.23	66.30	-11	1,234	-0.89%
2019/12/03	1	65.50	3	65.60	65.60	-2	1,236	-0.16%
2019/12/02	6	65.25	20	65.28	65.60	-14	1,255	-1.11%
2019/11/29	26	65.38	6	65.32	65.10	20	1,264	1.58%
2019/11/28	10	65.88	14	66.47	65.80	-4	1,274	-0.31%
2019/11/27	8	66.26	43	66.15	66.50	-35	1,280	-2.73%
2019/11/26	4	65.13	17	65.26	65.80	-13	1,275	-1.02%
2019/11/25	3	65.20	3.3	65.07	65.00	-0.3	1,268	-0.02%
2019/11/22	5	64.74	1	64.90	64.70	4	1,274	0.31%
2019/11/21	4.1	64.63	2	64.70	64.80	2.1	1,295	0.16%
2019/11/20	8	64.89	0	0.00	64.90	8	1,322	0.61%
2019/11/19	5	64.50	0	0.00	64.70	5	1,342	0.37%
2019/11/18	4	64.30	0	0.00	64.40	4	1,362	0.29%
2019/11/15	7	64.57	1	64.40	64.70	6	1,390	0.43%
2019/11/14	25	65.17	5	65.70	64.60	20	1,413	1.41%
2019/11/13	11	65.93	27	66.03	65.60	-16	1,428	-1.12%
2019/11/12	15	64.64	20	64.41	64.90	-5	1,422	-0.35%
2019/11/11	5	64.56	10	64.40	64.40	-5	1,434	-0.35%
2019/11/08	9	65.09	0	65.30	64.90	9	1,434	0.63%
2019/11/07	22	65.19	20	65.33	65.00	2	1,449	0.14%
2019/11/06	7	65.17	10	65.09	65.00	-3	1,444	-0.21%
2019/11/05	12	65.65	16	65.46	65.10	-4	1,462	-0.27%
2019/11/04	19.2	64.73	25	65.05	65.40	-5.8	1,507	-0.38%
2019/11/01	19	64.41	0	0.00	64.30	19	1,529	1.24%
2019/10/31	15	65.67	12	65.81	65.50	3	1,545	0.19%
2019/10/30	0.2	65.60	2	65.50	65.50	-1.8	1,555	-0.12%
2019/10/29	3.1	65.41	0	0.00	65.40	3.1	1,622	0.19%
2019/10/28	0	0.00	2	65.50	65.60	-2	1,657	-0.12%
2019/10/25	2	65.80	4	65.83	65.90	-2	1,716	-0.12%
2019/10/24	0.2	65.80	4	65.70	65.70	-3.8	1,727	-0.22%
2019/10/23	2	65.35	0	0.00	65.40	2	1,762	0.11%
2019/10/22	9	66.19	5	66.16	66.10	4	1,775	0.23%
2019/10/21	9	65.70	9	65.72	65.90	0	1,795	0.00%
2019/10/18	11	65.04	7	65.09	65.00	4	1,825	0.22%
2019/10/17	16	65.19	2	65.20	65.30	14	1,813	0.77%
2019/10/16	29	66.19	50	65.90	66.30	-21	1,792	-1.17%
2019/10/15	5	63.68	62	63.53	63.80	-57	1,744	-3.27%
2019/10/14	18	63.06	9	63.13	63.10	9	1,763	0.51%
2019/10/09	19	64.09	0	0.00	63.60	19	1,790	1.06%
2019/10/08	5	65.26	5	65.20	65.20	0	1,816	0.00%
2019/10/07	4	65.43	14	65.50	65.60	-10	1,836	-0.54%
2019/10/04	11	65.51	15	65.61	65.60	-4	1,846	-0.22%
2019/10/03	5	64.74	8	64.88	64.70	-3	1,856	-0.16%
2019/10/02	12	64.32	25	64.04	64.60	-13	1,872	-0.69%
2019/10/01	4	62.85	9.1	62.78	62.60	-5.1	1,881	-0.27%
2019/09/27	18	62.83	13	62.69	62.50	5	1,898	0.26%
2019/09/26	10	64.48	2	64.25	64.20	8	1,920	0.42%
2019/09/25	3	64.50	1	64.70	64.50	2	1,956	0.10%
2019/09/24	36	64.50	3	64.53	64.10	33	2,000	1.65%
2019/09/23	1	64.80	21	65.29	65.50	-20	2,030	-0.98%
2019/09/20	20	65.16	1	65.30	65.00	19	2,084	0.91%
2019/09/19	33	65.83	14	65.92	65.80	19	2,159	0.88%
2019/09/18	21	66.97	33	67.24	66.80	-12	2,495	-0.48%
2019/09/17	14	66.20	9	66.54	66.60	5	2,576	0.19%
2019/09/16	11	65.47	32	65.23	65.50	-21	2,642	-0.79%
2019/09/12	117	65.29	84	65.23	65.70	33	2,634	1.25%	大買/
2019/09/11	24.3	65.94	8	65.68	65.30	16.3	2,623	0.62%
2019/09/10	5	67.00	1	67.20	66.90	4	2,610	0.15%
2019/09/09	21	66.34	16	66.23	66.50	5	2,612	0.19%
2019/09/06	77	67.07	70	67.22	67.00	7	2,601	0.27%
2019/09/05	12	67.95	4	67.85	68.00	8	2,580	0.31%
2019/09/04	8	67.74	12	67.81	68.00	-4	2,631	-0.15%
2019/09/03	16	68.18	2.1	68.25	68.10	13.9	2,644	0.53%
2019/09/02	12	68.70	202	68.47	68.80	-190	2,666	-7.13%	大賣/鉅額交易
2019/08/30	39	69.35	4	70.60	69.10	35	2,679	1.31%
2019/08/29	10	69.49	17	70.09	70.40	-7	2,677	-0.26%
2019/08/28	11	69.83	7	70.14	70.00	4	2,676	0.15%
2019/08/27	8	69.56	17	70.62	69.80	-9	2,682	-0.34%
2019/08/26	17	69.82	41	69.88	70.10	-24	2,687	-0.89%
2019/08/23	54	69.12	0	0.00	69.00	54	2,687	2.01%
2019/08/22	1	70.50	17	70.68	70.70	-16	2,711	-0.59%
2019/08/21	13	69.74	23	69.91	70.10	-10	2,752	-0.36%
2019/08/20	13	68.65	77	68.86	69.30	-64	2,749	-2.33%
2019/08/19	30	68.34	15	68.51	68.10	15	2,745	0.55%
2019/08/16	23	69.03	6	69.02	69.20	17	2,755	0.62%
2019/08/15	24.1	70.02	24	70.15	69.60	0.1	2,798	0.00%
2019/08/14	12	71.63	26	71.84	71.30	-14	2,865	-0.49%
2019/08/13	3.1	71.63	2	71.75	71.50	1.1	2,939	0.04%
2019/08/12	11.1	72.80	55	73.03	72.30	-43.9	3,090	-1.42%
2019/08/08	1.1	74.36	7	73.89	73.80	-6	3,090	-0.19%
2019/08/07	4	72.70	6.1	72.80	73.00	-2.1	3,110	-0.07%
2019/08/06	11	70.36	49	69.37	73.00	-38	3,126	-1.22%
2019/08/05	19.6	72.44	23	73.60	71.50	-3.4	3,176	-0.11%
2019/08/02	12	74.10	134.1	73.95	74.00	-122.1	3,171	-3.85%	大賣/鉅額交易
2019/08/01	9	73.31	15	73.85	74.00	-6	3,166	-0.19%
2019/07/31	104	73.93	50	73.75	74.00	54	3,225	1.67%	大買/
2019/07/30	33	72.81	23	72.37	72.30	10	3,241	0.31%
2019/07/29	43	72.67	27.5	72.60	72.60	15.5	3,220	0.48%
2019/07/26	7	71.49	5	71.54	70.90	2	3,171	0.06%
2019/07/25	28	71.10	15	71.12	71.40	13	3,171	0.41%
2019/07/24	11	70.26	21	70.46	70.30	-10	3,162	-0.32%
2019/07/23	14	70.44	11	69.84	69.60	3	3,196	0.09%
2019/07/22	12	69.24	40	68.80	69.50	-28	3,183	-0.88%
2019/07/19	32	67.51	0	0.00	67.60	32	3,183	1.01%
2019/07/18	0	0.00	1	66.70	67.10	-1	3,241	-0.03%
2019/07/17	1	67.10	4	67.08	67.00	-3	3,246	-0.09%
2019/07/16	4	67.75	30	67.51	67.50	-26	3,287	-0.79%
2019/07/15	45	66.98	12	66.73	66.90	33	3,273	1.01%
2019/07/12	22	69.17	27	69.15	69.40	-5	3,248	-0.15%
2019/07/11	22	68.81	8	69.29	69.50	14	3,241	0.43%
2019/07/10	3	69.23	5	69.30	69.10	-2	3,221	-0.06%
2019/07/09	15	69.45	17	69.38	69.20	-2	3,205	-0.06%
2019/07/08	49	68.64	6.2	68.90	68.80	42.8	3,182	1.35%
2019/07/05	15	68.90	7	68.84	68.70	8	3,156	0.25%
2019/07/04	3	69.27	27	68.64	69.40	-24	3,129	-0.77%
2019/07/03	32	68.43	12	68.87	68.40	20	3,116	0.64%
2019/07/02	24	68.48	26	67.93	67.90	-2	3,065	-0.07%
2019/07/01	4.1	67.92	95	68.09	67.90	-90.9	3,025	-3.00%
2019/06/28	7	69.19	21	69.54	69.20	-14	2,969	-0.47%
2019/06/27	19	70.82	23	70.68	70.80	-4	2,909	-0.14%
2019/06/26	30	71.51	33	71.54	72.00	-3	2,849	-0.11%
2019/06/25	305.7	71.04	321	71.17	71.50	-15.3	2,744	-0.56%	大買/大賣/
2019/06/24	38	66.70	51	66.70	67.50	-13	2,379	-0.55%
2019/06/21	3	65.53	33	65.51	64.40	-30	2,269	-1.32%
2019/06/20	11	64.08	6	63.98	63.60	5	2,189	0.23%
2019/06/19	4	64.08	2	64.15	63.90	2	2,186	0.09%
2019/06/18	0	0.00	5	64.08	64.10	-5	2,174	-0.23%
2019/06/17	1	63.60	8	63.40	63.60	-7	2,155	-0.32%
2019/06/14	3	62.03	6	62.15	62.10	-3	2,143	-0.14%
2019/06/13	18.1	61.77	65	61.91	62.00	-46.9	2,133	-2.20%
2019/06/12	63	62.66	25	62.77	62.70	38	2,111	1.80%
2019/06/11	11	64.43	3	64.97	64.20	8	2,047	0.39%
2019/06/10	16	64.60	14	64.86	65.00	2	2,015	0.10%
2019/06/06	8	64.18	4.1	64.62	63.70	3.9	1,983	0.20%
2019/06/05	24	64.90	86	64.69	64.40	-62	1,967	-3.15%
2019/06/04	13	64.84	6	64.92	64.70	7	1,944	0.36%
2019/06/03	10	64.45	0	0.00	64.10	10	1,929	0.52%
2019/05/31	6	64.93	49	65.07	64.60	-43	1,917	-2.24%
2019/05/30	28	65.20	20	65.48	65.20	8	1,900	0.42%
2019/05/29	10	64.89	13	65.69	65.80	-3	1,877	-0.16%
2019/05/28	34	64.36	40.2	64.81	65.90	-6.2	1,829	-0.34%
2019/05/27	9.1	62.95	15	63.33	63.30	-5.9	1,769	-0.33%
2019/05/24	44	63.52	23	63.50	63.10	21	1,755	1.20%
2019/05/23	30.2	62.99	27.1	63.24	62.80	3.1	1,730	0.18%
2019/05/22	8	65.73	34.4	65.26	65.00	-26.4	1,696	-1.56%
2019/05/21	24	67.59	77	66.35	66.70	-53	1,626	-3.26%
2019/05/20	42.2	66.84	29	66.70	66.80	13.2	1,538	0.86%
2019/05/17	108	65.26	113.3	65.57	65.00	-5.3	1,463	-0.36%	大買/大賣/
2019/05/16	10	63.01	3	63.00	62.90	7	1,309	0.53%
2019/05/15	14	63.44	26	63.38	63.30	-12	1,306	-0.92%
2019/05/14	24	62.37	16	62.36	62.40	8	1,325	0.60%
2019/05/13	78	63.18	97	63.21	63.20	-19	1,329	-1.43%
2019/05/10	27	61.17	26	60.51	60.90	1	1,250	0.08%
2019/05/09	13	60.62	55	60.62	60.40	-42	1,222	-3.44%
2019/05/08	53	60.93	40	61.25	61.10	13	1,192	1.09%
2019/05/07	25.3	59.46	37	59.70	60.20	-11.7	1,132	-1.03%
2019/05/06	2	57.95	8	58.01	57.80	-6	1,053	-0.57%
2019/05/03	2	58.30	12	57.82	58.00	-10	1,037	-0.96%
2019/05/02	5	58.34	6	58.73	58.40	-1	1,023	-0.10%
2019/04/30	35	59.17	20	59.25	58.70	15	1,012	1.48%
2019/04/29	26	58.49	12	58.45	59.00	14	986	1.42%
2019/04/26	2	56.60	20	56.69	57.10	-18	928	-1.94%
2019/04/25	30	57.98	78	57.94	57.70	-48	911	-5.27%
2019/04/24	75.5	57.11	67	57.09	57.40	8.5	871	0.98%
2019/04/23	0	0.00	16	55.32	55.80	-16	813	-1.97%
2019/04/22	29	55.48	15	55.60	55.60	14	807	1.73%
2019/04/19	19	54.04	10.2	54.10	54.30	8.8	781	1.12%
2019/04/18	2.2	53.76	1	53.90	53.30	1.2	804	0.15%
2019/04/17	3	53.90	26	54.04	54.30	-23	806	-2.85%
2019/04/16	11	52.46	14	52.67	52.30	-3	806	-0.37%
2019/04/15	1	53.00	1	53.20	53.10	0	844	0.00%
2019/04/12	4	52.83	5	53.00	53.10	-1	1,013	-0.10%
2019/04/11	0	0.00	11	53.06	53.10	-11	1,092	-1.01%
2019/04/10	13	53.00	3.1	53.08	53.30	9.9	1,108	0.89%
2019/04/09	5	53.36	57	52.85	53.30	-52	1,129	-4.60%
2019/04/08	0	0.00	18	52.73	52.70	-18	1,145	-1.57%
2019/04/03	5	52.18	0	0.00	52.10	5	1,176	0.42%
2019/04/02	0	0.00	1	51.70	51.70	-1	1,226	-0.08%
2019/04/01	7	51.70	0	0.00	51.50	7	1,307	0.54%
2019/03/29	5	51.60	0	0.00	51.80	5	1,406	0.36%
2019/03/28	3	51.60	1	51.50	51.60	2	1,435	0.14%
2019/03/27	7	51.54	1	51.50	51.40	6	1,457	0.41%
2019/03/26	3	51.20	5	51.70	51.90	-2	1,502	-0.13%
2019/03/25	10	50.94	1	50.80	50.80	9	1,639	0.55%
2019/03/22	12	51.70	0	0.00	51.40	12	1,739	0.69%
2019/03/21	13	51.94	0	0.00	51.80	13	1,804	0.72%
2019/03/20	38	52.15	0	0.00	52.00	38	1,826	2.08%
2019/03/19	1	52.20	1	52.50	52.10	0	1,830	0.00%
2019/03/18	5	52.14	1	52.10	52.20	4	1,824	0.22%
2019/03/15	11	52.62	3	52.73	52.60	8	1,817	0.44%
2019/03/14	24	52.82	5	52.80	52.80	19	1,816	1.05%
2019/03/13	11	52.23	1	52.10	52.30	10	1,818	0.55%
2019/03/12	11	51.94	0	0.00	52.00	11	1,819	0.60%
2019/03/11	10	52.13	3	52.03	51.90	7	1,817	0.39%
2019/03/08	4	52.93	7	52.86	52.80	-3	1,810	-0.17%
2019/03/07	2	53.25	2	53.20	53.20	0	1,808	0.00%
2019/03/06	2	53.60	5	53.70	53.70	-3	1,806	-0.17%
2019/03/05	5	53.58	0	0.00	53.60	5	1,807	0.28%
2019/03/04	1	53.50	8	53.60	53.70	-7	1,804	-0.39%
2019/02/27	4	53.48	7	53.60	53.50	-3	1,802	-0.17%
2019/02/26	4	54.38	8	54.03	53.90	-4	1,793	-0.22%
2019/02/25	12	54.24	2	54.20	54.00	10	1,789	0.56%
2019/02/22	3	53.77	16	53.88	53.80	-13	1,787	-0.73%
2019/02/21	7	54.77	7	54.70	54.50	0	1,773	0.00%
2019/02/20	1	54.90	14.1	55.18	55.30	-13.1	1,763	-0.74%
2019/02/19	2	54.70	5	54.80	54.60	-3	1,754	-0.17%
2019/02/18	5	54.94	5	55.02	54.70	0	1,746	0.00%
2019/02/15	3	54.70	11	54.50	54.60	-8	1,737	-0.46%
2019/02/14	62	55.29	5	55.20	55.10	57	1,731	3.29%
2019/02/13	44	56.23	8	56.36	55.90	36	1,712	2.10%
2019/02/12	28	55.55	18	55.77	55.80	10	1,656	0.60%
2019/02/11	15.4	54.76	5	54.82	54.50	10.4	1,620	0.64%
2019/01/30	1	54.40	2	54.30	54.30	-1	1,598	-0.06%
2019/01/29	2	54.25	4	54.18	54.30	-2	1,598	-0.13%
2019/01/28	7	54.31	11	54.37	54.50	-4	1,592	-0.25%
2019/01/25	2	53.60	1	54.20	53.60	1	1,577	0.06%
2019/01/24	1	53.30	2	53.50	53.40	-1	1,577	-0.06%
2019/01/23	2	53.30	0	0.00	53.60	2	1,585	0.13%
2019/01/22	1	53.50	0	0.00	53.40	1	1,624	0.06%
2019/01/21	4	53.90	8	54.11	53.80	-4	1,637	-0.24%
2019/01/18	3	53.90	1	54.00	53.80	2	1,666	0.12%
2019/01/17	0	0.00	4	53.90	53.50	-4	1,670	-0.24%
2019/01/16	2	53.50	0	0.00	53.50	2	1,670	0.12%
2019/01/15	7	53.86	6	53.98	53.80	1	1,667	0.06%
2019/01/14	2	53.90	2	53.30	53.20	0	1,658	0.00%
2019/01/11	4	53.73	9	53.91	54.10	-5	1,656	-0.30%
2019/01/10	8	55.36	12	55.28	54.80	-4	1,630	-0.25%
2019/01/09	1	54.10	7	54.40	54.80	-6	1,599	-0.38%
2019/01/08	4	54.45	8	54.15	54.10	-4	1,582	-0.25%
2019/01/07	12	55.60	23	55.73	55.50	-11	1,551	-0.71%
2019/01/04	61	56.22	41	56.53	55.50	20	1,518	1.32%
2019/01/03	25	56.10	13	55.77	55.10	12	1,365	0.88%
2019/01/02	4	54.20	6	54.30	54.40	-2	1,282	-0.16%
2018/12/28	3	53.03	4	53.55	53.20	-1	1,264	-0.08%
2018/12/27	12	54.39	14	54.50	54.30	-2	1,247	-0.16%
2018/12/26	7	55.70	6	55.53	55.00	1	1,218	0.08%
2018/12/25	5	54.28	13.4	55.54	55.20	-8.4	1,178	-0.71%
2018/12/24	32	55.79	44	55.43	55.00	-12	1,125	-1.07%
2018/12/22	30	54.94	48	55.03	54.80	-18	1,044	-1.72%
2018/12/21	15.2	52.43	5	52.32	52.50	10.2	942	1.08%
2018/12/20	14	50.69	20	50.74	51.50	-6	912	-0.66%
2018/12/19	50	52.05	29	51.97	51.40	21	889	2.36%
2018/12/18	86	54.90	103	54.74	52.80	-17	840	-2.02%	大賣/
2018/12/17	54.2	54.62	51	54.66	55.00	3.2	700	0.46%
2018/12/14	33	51.33	33	51.55	51.50	0	595	0.00%
2018/12/13	6	48.00	34	48.21	48.80	-28	519	-5.39%
2018/12/12	2	46.50	10	46.07	46.50	-8	495	-1.61%
2018/12/10	1	45.00	3	45.13	45.05	-2	497	-0.40%
2018/12/07	2	45.30	4	45.41	45.70	-2	501	-0.40%
2018/12/06	1	44.55	0	0.00	44.70	1	505	0.20%
2018/12/04	6	46.45	0	0.00	46.25	6	506	1.19%
2018/12/03	12	46.03	7	45.97	46.60	5	509	0.98%
2018/11/30	3	45.12	1	45.20	44.85	2	503	0.40%
2018/11/29	1	45.10	0	0.00	45.00	1	501	0.20%
2018/11/28	0	0.00	1	45.10	45.10	-1	501	-0.20%
2018/11/27	3	44.93	2	44.88	44.90	1	499	0.20%
2018/11/26	1	44.75	0	0.00	44.75	1	501	0.20%
2018/11/23	2	44.30	2	44.15	44.30	0	503	0.00%
2018/11/22	0	0.00	5	44.40	44.30	-5	516	-0.97%
2018/11/21	1	43.85	1	44.95	45.00	0	549	0.00%
2018/11/20	1	45.00	1	45.15	44.50	0	556	0.00%
2018/11/19	2	44.95	2	44.95	45.15	0	557	0.00%
2018/11/16	1	44.05	0	0.00	44.40	1	555	0.18%
2018/11/15	22	44.14	0	0.00	44.20	22	572	3.85%
2018/11/14	2	44.33	1	44.80	44.55	1	588	0.17%
2018/11/13	0	0.00	2	44.08	44.50	-2	600	-0.33%
2018/11/12	2	43.80	0	0.00	43.85	2	620	0.32%
2018/11/09	8	44.00	5	43.55	43.70	3	659	0.45%
2018/11/08	0	0.00	6	44.50	44.80	-6	746	-0.80%
2018/11/07	0.1	44.70	3	44.05	44.20	-2.9	845	-0.34%
2018/11/06	4	44.15	4	43.94	43.80	0	849	0.00%
2018/11/05	0	0.00	1	42.55	43.40	-1	851	-0.12%
2018/11/02	2	42.25	1	42.45	42.50	1	854	0.12%
2018/11/01	1	41.90	4	41.76	42.00	-3	861	-0.35%
2018/10/31	5	41.44	2	41.50	41.90	3	860	0.35%
2018/10/30	5	38.75	2	38.73	39.85	3	853	0.35%
2018/10/29	5	39.97	9	40.19	39.80	-4	822	-0.49%
2018/10/26	23	41.58	4.1	41.12	40.80	18.9	805	2.35%
2018/10/25	4.2	44.04	6	44.50	43.90	-1.8	777	-0.23%
2018/10/24	4	45.14	2	45.05	45.80	2	779	0.26%
2018/10/23	2	46.38	6	46.24	45.90	-4	778	-0.51%
2018/10/22	3	47.03	1	47.10	47.00	2	779	0.26%
2018/10/19	1	46.70	0.1	47.70	47.50	0.9	785	0.11%
2018/10/18	2	47.65	3	47.52	47.70	-1	790	-0.13%
2018/10/17	2	48.05	1	48.35	48.00	1	794	0.13%
2018/10/16	0	0.00	1.1	48.20	47.90	-1.1	793	-0.14%
2018/10/15	2.3	47.97	1	47.65	47.80	1.3	795	0.16%
2018/10/12	8	46.62	8	46.26	48.00	0	796	0.00%
2018/10/11	13	47.81	20	47.98	47.65	-7	790	-0.89%
2018/10/09	2	50.00	2	50.10	50.10	0	778	0.00%
2018/10/08	2	49.98	0	0.00	50.00	2	783	0.26%
2018/10/05	7	50.01	5	49.94	50.10	2	786	0.25%
2018/10/04	4.1	50.93	0	0.00	50.70	4.1	798	0.51%
2018/10/03	1	51.20	0.1	51.30	51.10	0.9	806	0.12%
2018/10/02	1	51.30	0	0.00	51.30	1	817	0.12%
2018/10/01	1	51.70	0	0.00	51.70	1	821	0.12%
2018/09/28	1	51.60	1	51.60	51.50	0	823	0.00%
2018/09/27	33	51.55	7	51.50	51.50	26	825	3.15%
2018/09/25	3	51.53	0	0.00	51.40	3	828	0.36%
2018/09/20	0	0.00	4	52.10	51.70	-4	836	-0.48%
2018/09/19	1	51.60	0	0.00	51.90	1	838	0.12%
2018/09/18	1	51.40	0	0.00	51.00	1	842	0.12%
2018/09/17	1	52.00	6	52.40	51.80	-5	842	-0.59%
2018/09/14	2	52.05	2	52.10	52.20	0	845	0.00%
2018/09/13	1	51.70	1	51.70	51.70	0	850	0.00%
2018/09/12	3	51.00	0	0.00	51.00	3	851	0.35%
2018/09/11	1.1	50.09	0	0.00	50.80	1.1	850	0.13%
2018/09/10	3	50.03	3	50.12	49.95	0	853	0.00%
2018/09/07	4	50.63	6	50.87	50.60	-2	859	-0.23%
2018/09/06	3	51.37	0	0.00	51.30	3	856	0.35%
2018/09/05	2	51.80	0	0.00	51.90	2	855	0.23%
2018/09/04	1	52.20	1	52.10	52.00	0	857	0.00%
2018/09/03	1	51.80	2	52.05	52.00	-1	860	-0.12%
2018/08/31	3	51.73	2	51.90	51.90	1	860	0.12%
2018/08/30	0.1	52.20	1	51.70	52.00	-0.9	866	-0.10%
2018/08/29	11	52.69	14	52.24	52.20	-3	869	-0.34%
2018/08/28	12.1	52.62	14	52.71	53.10	-1.9	860	-0.22%
2018/08/27	10	50.46	1	50.40	50.80	9	839	1.07%
2018/08/24	3.1	49.49	0	0.00	49.50	3.1	836	0.37%
2018/08/23	1	49.30	1	50.00	49.75	0	846	0.00%
2018/08/22	5	49.73	2	49.70	49.40	3	858	0.35%
2018/08/21	5	50.04	0	0.00	50.00	5	850	0.59%
2018/08/20	6.1	50.40	4	50.45	50.30	2.1	845	0.25%
2018/08/17	17	50.12	8	49.86	49.40	9	839	1.07%
2018/08/16	21	48.88	40	48.83	49.10	-19	820	-2.32%
2018/08/15	53.1	50.37	33	50.34	49.55	20.1	786	2.56%
2018/08/14	39	53.26	32	53.10	53.40	7	695	1.01%
2018/08/10	2	57.75	0	0.00	57.30	2	595	0.34%
2018/08/09	5	57.80	1	58.00	58.00	4	591	0.68%
2018/08/08	1	57.01	0	0.00	57.10	1	596	0.17%
2018/08/06	1	57.10	1	57.10	57.10	0	610	0.00%
2018/08/03	5	56.96	1	57.40	56.70	4	620	0.64%
2018/08/02	1	57.30	0	0.00	57.30	1	655	0.15%
2018/08/01	5	57.74	0	0.00	57.60	5	659	0.76%
2018/07/31	1	57.40	1	58.20	58.20	0	657	0.00%
2018/07/30	6	57.20	3	57.27	57.30	3	650	0.46%
2018/07/27	15	57.27	1	57.20	57.20	14	650	2.15%
2018/07/26	0.1	57.10	0	0.00	56.70	0.1	651	0.02%
2018/07/25	7	56.61	1	56.60	56.70	6	653	0.92%
2018/07/24	1	57.20	0	0.00	57.10	1	646	0.15%
2018/07/23	2	57.35	0	0.00	57.30	2	645	0.31%
2018/07/20	2.1	57.57	2	57.60	57.60	0.1	655	0.02%
2018/07/19	0.1	58.20	1	58.20	57.70	-0.9	657	-0.14%
2018/07/18	1	58.00	0.1	58.50	58.00	1	659	0.14%
2018/07/17	8	57.89	0	0.00	57.60	8	658	1.21%
2018/07/16	1	58.20	1	58.10	58.10	0	658	0.00%
2018/07/13	7	58.33	5	58.50	58.40	2	659	0.30%
2018/07/12	11	57.71	3	57.97	58.50	8	672	1.19%
2018/07/11	7	59.31	2	59.35	59.30	5	656	0.76%
2018/07/10	0	0.00	1	59.20	59.10	-1	658	-0.15%
2018/07/09	2	59.45	0	0.00	59.40	2	658	0.30%
2018/07/06	11	59.59	3	59.43	59.50	8	674	1.19%
2018/07/05	3	60.00	0	0.00	59.80	3	690	0.43%
2018/07/04	6	60.02	0	0.00	60.20	6	710	0.84%
2018/07/03	1.2	60.28	1	60.00	60.00	0.2	722	0.03%
2018/07/02	6	60.50	1	60.50	60.30	5	727	0.69%
2018/06/29	2	60.05	0	0.00	60.10	2	720	0.28%
2018/06/27	1	60.10	0	0.00	60.00	1	718	0.14%
2018/06/26	2	60.00	1	60.20	60.00	1	713	0.14%
2018/06/25	1	60.60	0	0.00	60.00	1	717	0.14%
2018/06/22	2	59.90	0	0.00	59.90	2	719	0.28%
2018/06/21	0	0.00	1	60.60	60.00	-1	730	-0.14%
2018/06/20	4	60.10	0	0.00	60.00	4	753	0.53%
2018/06/19	2	60.50	2	60.60	60.60	0	758	0.00%
2018/06/15	1	60.30	2	60.50	60.50	-1	765	-0.13%
2018/06/14	0.1	60.60	2	60.40	60.30	-1.9	761	-0.25%
2018/06/13	5	60.56	0	0.00	60.40	5	784	0.64%
2018/06/12	1	60.90	10	60.90	60.70	-9	800	-1.12%
2018/06/11	8.3	60.85	1	61.00	60.70	7.3	804	0.91%
2018/06/08	1	60.40	0	0.00	60.30	1	806	0.12%
2018/06/07	4.3	60.50	1	61.00	60.10	3.3	817	0.40%
2018/06/06	0.3	60.90	1	60.80	60.80	-0.7	831	-0.08%
2018/06/05	4	60.58	4.1	60.55	60.50	-0.1	847	-0.01%
2018/06/04	9	60.88	2	60.70	60.50	7	895	0.78%
2018/06/01	3.1	59.90	4	59.50	59.90	-1	900	-0.11%
2018/05/31	2	58.50	0	0.00	58.50	2	905	0.22%
2018/05/30	3.1	58.42	8	58.80	58.40	-4.9	930	-0.53%
2018/05/29	10	59.25	0	0.00	59.10	10	994	1.01%
2018/05/28	11	59.57	7	59.94	59.50	4	1,072	0.37%
2018/05/25	107	60.07	0	0.00	59.70	107	1,101	9.72%	大買/鉅額交易
2018/05/24	4.1	60.00	1	59.90	59.90	3.1	1,179	0.26%
2018/05/23	3	60.07	0	0.00	60.00	3	1,183	0.25%
2018/05/21	150	60.50	0	0.00	60.50	150	1,195	12.54%	大買/鉅額交易
2018/05/18	23	60.59	1	60.20	60.10	22	1,198	1.84%
2018/05/17	1.1	60.82	1	60.70	60.70	0.1	1,202	0.01%
2018/05/16	1	60.60	0	0.00	60.60	1	1,209	0.08%
2018/05/15	6	59.80	2	60.00	59.90	4	1,212	0.33%
2018/05/14	19	59.67	14	59.71	59.80	5	1,244	0.40%
2018/05/11	12	60.36	5	60.38	60.50	7	1,232	0.57%
2018/05/10	40	59.84	13	60.02	59.80	27	1,223	2.21%
2018/05/09	9.7	61.58	0	0.00	61.30	9.7	1,179	0.82%
2018/05/08	2	62.10	0	0.00	62.10	2	1,181	0.17%
2018/05/04	3	62.73	0	0.00	62.60	3	1,189	0.25%
2018/05/03	100.1	62.71	0	0.00	62.80	100.1	1,188	8.42%
2018/05/02	0.1	63.50	5	63.06	63.40	-4.9	1,193	-0.41%
2018/04/30	7	63.70	6	64.07	64.00	1	1,200	0.08%
2018/04/27	2	63.30	9	63.30	63.20	-7	1,207	-0.58%
2018/04/26	6.1	63.50	5	63.50	63.20	1.1	1,222	0.09%
2018/04/25	2	62.60	2	62.50	63.50	0	1,235	0.00%
2018/04/24	0.1	63.10	1	62.80	62.90	-0.9	1,310	-0.07%
2018/04/23	3	63.17	0	0.00	63.10	3	1,397	0.21%
2018/04/20	0	0.00	3	62.50	62.60	-3	1,398	-0.21%
2018/04/19	4	62.63	0	0.00	62.70	4	1,400	0.29%
2018/04/18	12.2	62.52	2.1	62.80	62.20	10.1	1,403	0.72%
2018/04/17	0	0.00	4	62.98	63.10	-4	1,408	-0.28%
2018/04/16	3	62.60	1	62.60	62.70	2	1,415	0.14%
2018/04/13	12.2	63.55	12	63.37	63.20	0.2	1,412	0.01%
2018/04/12	13.3	62.91	12	63.12	62.90	1.3	1,423	0.09%
2018/04/11	13	63.61	26	63.71	63.50	-13	1,407	-0.92%
2018/04/10	17	64.18	1	64.20	64.00	16	1,399	1.14%
2018/04/09	8	64.21	0	0.00	64.10	8	1,392	0.57%
2018/04/03	7	64.81	2	64.90	65.00	5	1,403	0.36%
2018/04/02	1	65.50	0	0.00	65.50	1	1,436	0.07%
2018/03/31	4	65.45	5	65.44	65.40	-1	1,445	-0.07%
2018/03/30	2	65.50	1	65.50	65.60	1	1,448	0.07%
2018/03/29	9	65.40	0	0.00	65.40	9	1,453	0.62%
2018/03/28	14	65.16	3.1	65.18	65.20	11	1,467	0.75%
2018/03/27	16	65.63	3	65.87	65.40	13	1,462	0.89%
2018/03/26	12.1	65.50	0	0.00	65.50	12.1	1,460	0.83%
2018/03/23	12	65.68	3	65.83	65.60	9	1,441	0.62%
2018/03/22	11	66.77	3	66.83	66.50	8	1,418	0.56%
2018/03/21	7	67.29	9	66.99	67.30	-2	1,413	-0.14%
2018/03/20	12	66.47	2	66.75	66.60	10	1,406	0.71%
2018/03/19	10.1	66.16	5	66.42	66.20	5.1	1,412	0.36%
2018/03/16	10	67.34	1	67.00	67.00	9	1,393	0.65%
2018/03/15	1	67.70	3	67.97	67.70	-2	1,382	-0.14%
2018/03/14	3.2	67.87	3	67.80	67.70	0.2	1,385	0.01%
2018/03/13	3.1	67.90	1	67.90	67.80	2.1	1,386	0.15%
2018/03/12	4	68.28	4	68.43	68.10	0	1,379	0.00%
2018/03/09	7	68.20	2	68.40	68.40	5	1,374	0.36%
2018/03/08	9	69.33	24.6	69.42	68.50	-15.6	1,382	-1.13%
2018/03/07	7	68.50	7	68.30	67.60	0	1,342	0.00%
2018/03/06	4	67.70	3	67.97	67.90	1	1,356	0.07%
2018/03/05	28	68.36	2	68.65	67.50	26	1,369	1.90%
2018/03/02	17.1	69.71	12.2	69.69	69.20	4.9	1,363	0.36%
2018/03/01	5	68.60	49	69.10	69.60	-44	1,322	-3.33%
2018/02/27	3	67.07	2	67.90	67.20	1	1,246	0.08%
2018/02/26	8	67.36	21	67.23	67.90	-13	1,223	-1.06%
2018/02/23	2	64.30	0	0.00	64.20	2	1,148	0.17%
2018/02/22	2	64.50	2	64.80	64.60	0	1,153	0.00%
2018/02/21	2	64.80	26	64.90	65.20	-24	1,157	-2.07%
2018/02/12	15	64.51	0	0.00	64.20	15	1,154	1.30%
2018/02/09	3	63.63	0	0.00	65.00	3	1,158	0.26%
2018/02/08	0	0.00	7.2	64.88	65.20	-7.2	1,154	-0.62%
2018/02/07	8	63.88	0	0.00	64.00	8	1,157	0.69%
2018/02/06	40	63.90	6.1	64.11	62.30	33.9	1,160	2.92%
2018/02/05	4	64.95	2	65.35	65.50	2	1,125	0.18%
2018/02/02	1	65.90	0	0.00	65.90	1	1,127	0.09%
2018/02/01	2	66.00	0	0.00	65.90	2	1,142	0.17%
2018/01/31	3	65.80	7	66.00	66.10	-4	1,158	-0.35%
2018/01/30	7.3	65.80	4	65.80	65.60	3.3	1,163	0.28%
2018/01/29	1	65.60	3	65.87	65.50	-2	1,158	-0.17%
2018/01/26	0	0.00	11.1	65.59	65.90	-11.1	1,160	-0.96%
2018/01/25	1	65.40	12	65.57	65.60	-11	1,162	-0.95%
2018/01/24	1	65.50	5	66.20	65.20	-4	1,159	-0.34%
2018/01/23	7	66.76	1	67.00	66.10	6	1,158	0.52%
2018/01/22	1	66.60	15	66.69	66.70	-14	1,149	-1.22%
2018/01/19	2	67.70	7	67.46	67.20	-5	1,151	-0.43%
2018/01/18	18	67.39	7	67.57	67.90	11	1,140	0.96%
2018/01/17	32.3	66.39	27	65.54	67.80	5.3	1,080	0.49%
2018/01/16	4.1	64.24	10	64.68	64.70	-5.9	1,008	-0.58%
2018/01/15	11	64.50	8	65.00	64.60	3	1,014	0.30%
2018/01/12	0	0.00	3	65.00	64.90	-3	1,033	-0.29%
2018/01/11	3	64.70	39	64.92	65.10	-36	1,051	-3.42%
2018/01/10	5	64.72	7	64.60	64.20	-2	1,061	-0.19%
2018/01/09	0	0.00	1	65.00	65.00	-1	1,077	-0.09%
2018/01/08	202	64.79	5	65.00	65.00	197	1,075	18.31%	大買/鉅額交易
2018/01/05	1.2	63.72	0	0.00	63.70	1.2	1,067	0.11%
2018/01/04	3	63.73	9	64.10	64.00	-6	1,075	-0.56%
2018/01/03	4	64.48	8	64.71	64.50	-4	1,099	-0.36%
2018/01/02	22	64.59	4	64.73	64.70	18	1,091	1.65%