盛群 (6202)-台新券商分點個股進出

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

盛群

(6202)

可現股當沖

股價
51.2
漲跌
▲0.5
漲幅
+0.99%
成交量
363張
產業
上市半導體類股
802人加入追蹤

立即追蹤
本地時間:13:30

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

盛群 (6202)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
2024/12/03	1	50.80	0	0.00	51.20	1	1,309	0.08%
2024/12/02	40	50.70	40	50.70	50.70	0	1,310	0.00%
2024/11/29	0.2	50.90	0	0.00	50.60	0.2	1,309	0.01%
2024/11/28	1.2	51.67	0	0.00	51.00	1.2	1,305	0.09%
2024/11/27	3.1	52.17	0	0.00	51.80	3.1	1,301	0.24%
2024/11/26	1	53.10	40	53.66	53.10	-39	1,297	-3.01%
2024/11/25	0	0.00	11	53.77	53.50	-11	1,290	-0.85%
2024/11/22	6	53.13	0	0.00	52.80	6	1,201	0.50%
2024/11/21	1	53.60	30	53.24	53.50	-29	1,196	-2.42%
2024/11/20	0	0.00	11	52.70	52.50	-11	1,188	-0.93%
2024/11/19	0	0.00	1	53.70	53.70	-1	1,174	-0.09%
2024/11/18	124	53.23	3.7	53.26	52.80	120.3	1,168	10.29%	大買/鉅額交易
2024/11/15	1	50.70	1	50.70	50.70	0	1,149	0.00%
2024/11/14	5.5	51.16	10	50.26	49.85	-4.5	1,140	-0.39%
2024/11/13	8.2	52.26	2	51.90	52.10	6.2	1,122	0.55%
2024/11/12	2.2	53.03	0.2	53.00	53.00	2	1,110	0.18%
2024/11/11	0	0.00	0.1	54.10	54.60	-0.1	1,099	-0.01%
2024/11/08	3.1	54.61	0.1	54.20	54.00	3	1,098	0.27%
2024/11/07	38.4	56.01	12	56.68	55.50	26.4	1,091	2.42%
2024/11/06	12	55.82	44.1	55.89	56.20	-32.1	1,069	-3.00%
2024/11/05	0	0.00	1	55.30	56.00	-1	1,071	-0.09%
2024/11/04	8.4	55.08	8	55.40	55.00	0.4	1,091	0.04%
2024/11/01	6	53.67	2	53.65	54.00	4	1,107	0.36%
2024/10/30	2	55.20	2	55.90	55.70	0	1,116	0.00%
2024/10/29	4	56.33	2	56.40	56.80	2	1,102	0.18%
2024/10/28	3	57.00	2	57.20	57.20	1	1,105	0.09%
2024/10/25	9.2	58.07	8	57.91	57.90	1.2	1,117	0.10%
2024/10/24	19.3	59.03	21.4	59.07	58.20	-2.1	1,113	-0.18%
2024/10/23	8.1	57.51	30	58.10	57.30	-21.9	1,058	-2.07%
2024/10/22	29.1	57.76	22.2	58.51	59.10	6.8	995	0.69%
2024/10/21	3.2	55.94	7	55.51	56.10	-3.8	961	-0.40%
2024/10/18	6.1	54.70	8	54.11	53.80	-2	967	-0.20%
2024/10/17	8.1	55.50	10	55.58	55.00	-1.9	971	-0.20%
2024/10/16	4.1	54.52	4	55.13	54.60	0.1	958	0.02%
2024/10/15	13.1	55.13	7	55.30	55.10	6.1	941	0.64%
2024/10/14	2	54.80	15	55.09	55.70	-13	933	-1.39%
2024/10/11	1.1	51.78	3	52.23	52.60	-1.9	922	-0.21%
2024/10/09	9	53.00	11	53.51	52.60	-2	933	-0.21%
2024/10/08	1	51.50	1	52.20	52.60	0	938	0.00%
2024/10/07	8	52.64	2	52.90	53.50	6	957	0.63%
2024/10/04	4	54.50	7	54.11	53.20	-3	1,017	-0.29%
2024/10/01	7	53.49	5	52.70	53.80	2	1,112	0.18%
2024/09/30	4	55.05	10.4	54.70	53.90	-6.4	1,108	-0.58%
2024/09/27	95.5	53.25	82	53.03	55.40	13.5	1,059	1.27%
2024/09/26	4	52.30	9	52.07	52.50	-5	937	-0.53%
2024/09/25	1	46.95	2	47.10	47.75	-1	901	-0.11%
2024/09/24	0	46.27	0	0.00	46.40	0	901	0.00%
2024/09/19	2	46.30	3	46.87	46.90	-1	917	-0.11%
2024/09/18	0	0.00	1	46.90	46.25	-1	922	-0.11%
2024/09/16	2	46.90	0	0.00	47.30	2	933	0.21%
2024/09/12	2	45.95	0	0.00	46.15	2	971	0.21%
2024/09/11	1	46.20	0	0.00	45.70	1	976	0.10%
2024/09/10	2	45.60	0	0.00	45.70	2	980	0.20%
2024/09/09	1	45.31	6	44.67	45.90	-5	983	-0.51%
2024/09/06	3	45.73	4	46.11	46.40	-1	988	-0.10%
2024/09/05	3.1	45.11	0	0.00	45.10	3.1	989	0.31%
2024/09/04	11.2	45.78	4	46.20	45.65	7.2	985	0.73%
2024/09/03	3	48.89	0	0.00	48.60	3	978	0.31%
2024/08/30	5	50.28	5	50.28	49.90	0	997	0.00%
2024/08/28	1	50.00	1	49.70	49.80	0	1,005	0.00%
2024/08/27	1	49.90	1	50.10	49.70	0	1,020	0.00%
2024/08/26	5	50.36	5	50.74	50.30	0	1,034	0.00%
2024/08/23	1.2	49.65	0	0.00	49.70	1.2	1,046	0.11%
2024/08/22	2	50.15	1	50.50	50.10	1	1,075	0.09%
2024/08/20	2	50.10	1	50.20	50.20	1	1,105	0.09%
2024/08/19	0	0.00	1	49.65	49.65	-1	1,135	-0.09%
2024/08/16	2.2	49.59	0	0.00	49.40	2.2	1,172	0.18%
2024/08/14	2	49.50	1	49.55	49.55	1	1,202	0.08%
2024/08/13	2	49.00	1	49.50	49.00	1	1,208	0.08%
2024/08/12	8.7	48.92	1	48.95	48.80	7.7	1,217	0.63%
2024/08/09	2	47.58	1	47.55	47.20	1	1,217	0.08%
2024/08/08	6	46.68	3	46.37	46.90	3	1,217	0.25%
2024/08/07	5	47.24	8	46.59	47.40	-3	1,215	-0.25%
2024/08/06	9	44.33	15	45.04	44.65	-6	1,208	-0.50%
2024/08/05	11.4	46.10	10	45.71	45.65	1.4	1,189	0.11%
2024/08/02	8.5	51.71	26	51.82	50.70	-17.5	1,166	-1.50%
2024/08/01	2.6	53.61	3	53.77	53.50	-0.4	1,152	-0.03%
2024/07/31	1.4	53.72	1	53.20	53.20	0.4	1,165	0.03%
2024/07/30	10.5	53.50	6.7	53.34	54.30	3.8	1,186	0.32%
2024/07/29	4	55.73	23	55.67	55.60	-19	1,222	-1.55%
2024/07/26	12.1	56.05	2	56.20	55.90	10.1	1,242	0.82%
2024/07/23	1.6	57.44	0	0.00	57.60	1.6	1,248	0.13%
2024/07/22	48	57.20	1	57.00	56.90	47	1,264	3.72%
2024/07/19	7	60.50	2.1	61.34	60.00	4.9	1,263	0.38%
2024/07/18	2.6	62.26	0	0.00	62.40	2.6	1,269	0.21%
2024/07/17	0	0.00	1	62.40	62.10	-1	1,279	-0.08%
2024/07/16	8	62.93	18	63.29	62.80	-10	1,285	-0.78%
2024/07/15	2	63.30	4	63.03	63.10	-2	1,318	-0.15%
2024/07/12	2	62.90	10	62.85	63.50	-8	1,336	-0.60%
2024/07/11	8	62.93	18	62.91	63.00	-10	1,319	-0.76%
2024/07/10	14	62.37	16.1	62.53	61.80	-2.1	1,322	-0.16%
2024/07/09	13.1	63.11	8.4	62.98	62.90	4.7	1,317	0.35%
2024/07/08	50.6	64.24	64.5	64.30	63.90	-13.9	1,298	-1.07%
2024/07/05	42.6	63.31	59.3	62.31	63.80	-16.7	1,232	-1.35%
2024/07/04	0.1	60.35	26	60.33	60.40	-25.9	1,151	-2.25%
2024/07/03	0.3	60.02	7	59.80	59.80	-6.7	1,157	-0.58%
2024/07/02	3.5	59.00	2.3	58.90	58.80	1.2	1,169	0.10%
2024/07/01	6.2	59.64	1	59.60	59.60	5.2	1,190	0.44%
2024/06/28	0.3	60.05	0.2	59.90	60.00	0.1	1,302	0.01%
2024/06/27	6.2	60.09	13	60.07	59.80	-6.9	1,316	-0.52%
2024/06/26	16.1	60.77	4	61.58	60.20	12.1	1,314	0.92%
2024/06/25	7.2	60.02	1	60.90	61.00	6.2	1,306	0.47%
2024/06/24	7.2	60.57	6.1	60.28	60.50	1.1	1,301	0.08%
2024/06/21	2.1	60.74	1	60.80	60.50	1.1	1,308	0.09%
2024/06/20	0.1	60.70	6	60.73	60.80	-6	1,306	-0.46%
2024/06/19	18.1	61.12	12	60.75	59.60	6.1	1,306	0.46%
2024/06/18	4.3	59.92	2	60.00	59.80	2.3	1,290	0.18%
2024/06/17	1.1	60.01	11	60.25	60.00	-9.9	1,292	-0.77%
2024/06/14	1.1	60.51	8.9	60.41	60.40	-7.9	1,293	-0.61%
2024/06/13	4.3	59.99	1.2	60.55	60.70	3.1	1,309	0.24%
2024/06/12	1.1	59.32	0	0.00	59.60	1.1	1,325	0.08%
2024/06/11	1.1	59.85	4	59.80	59.30	-2.9	1,334	-0.22%
2024/06/07	0.1	59.60	1	58.90	59.80	-0.9	1,346	-0.07%
2024/06/06	12.5	58.79	0	0.00	58.50	12.5	1,352	0.92%
2024/06/05	0	0.00	0.3	60.30	60.10	-0.3	1,354	-0.02%
2024/06/04	4	60.23	5	60.62	60.10	-1	1,386	-0.07%
2024/06/03	2	60.90	5	60.80	60.90	-3	1,409	-0.21%
2024/05/31	4.1	61.92	5	61.84	60.80	-0.9	1,428	-0.06%
2024/05/30	3.1	61.57	10	61.69	61.30	-6.9	1,427	-0.49%
2024/05/29	6.1	62.24	5	62.70	61.80	1.1	1,425	0.08%
2024/05/28	6.3	62.33	16	62.33	62.40	-9.7	1,426	-0.68%
2024/05/27	1.1	61.31	3.3	61.49	61.70	-2.2	1,408	-0.16%
2024/05/24	5	60.60	6	60.63	60.80	-1	1,403	-0.07%
2024/05/23	16.5	61.58	49	61.66	61.20	-32.6	1,392	-2.34%
2024/05/22	44.1	61.37	51	61.25	61.00	-7	1,374	-0.51%
2024/05/21	14	60.26	13	60.35	60.30	1	1,351	0.07%
2024/05/20	6.3	59.90	9	59.76	60.20	-2.8	1,339	-0.21%
2024/05/17	14.3	59.36	11	59.60	59.50	3.3	1,332	0.24%
2024/05/16	2	59.30	11	58.88	59.40	-9	1,334	-0.67%
2024/05/15	1	58.30	8.1	58.52	58.60	-7.1	1,329	-0.53%
2024/05/14	6	58.15	2	58.20	58.30	4	1,337	0.30%
2024/05/13	5	57.76	3.3	57.53	57.90	1.7	1,349	0.13%
2024/05/10	0	0.00	0.1	58.20	58.00	-0.1	1,352	-0.01%
2024/05/09	11.2	58.73	0	0.00	58.00	11.2	1,356	0.83%
2024/05/08	3.3	59.50	0	0.00	59.50	3.3	1,365	0.24%
2024/05/07	7.2	58.43	2	58.40	58.20	5.2	1,363	0.38%
2024/05/06	4	59.77	21	59.64	59.30	-17	1,348	-1.26%
2024/05/03	13	59.90	65.8	60.17	58.90	-52.8	1,328	-3.98%
2024/05/02	27.3	59.74	122	59.48	59.20	-94.7	1,301	-7.28%	大賣/
2024/04/30	26	58.71	6	59.58	60.00	20	1,249	1.60%
2024/04/29	1.7	58.74	15	58.72	59.20	-13.3	1,227	-1.09%
2024/04/26	54.7	58.80	38	58.56	58.30	16.7	1,216	1.38%
2024/04/25	113	58.89	2.1	57.85	58.80	110.9	1,199	9.25%	大買/鉅額交易
2024/04/24	15.2	58.78	15.1	58.23	58.30	0.2	1,182	0.02%
2024/04/23	2.1	57.45	2	57.40	57.60	0.1	1,164	0.01%
2024/04/22	8.1	56.34	1.3	56.34	55.90	6.8	1,150	0.59%
2024/04/19	16.2	58.80	13	57.15	57.00	3.2	1,134	0.28%
2024/04/18	4.2	58.27	0.2	58.45	58.50	4	1,095	0.37%
2024/04/17	2.1	56.59	10.8	56.33	56.30	-8.8	1,075	-0.82%
2024/04/16	6.3	56.39	5.1	56.04	56.10	1.2	1,074	0.11%
2024/04/15	4.1	58.75	1	58.00	58.00	3.1	1,078	0.29%
2024/04/12	5	58.78	3	58.37	59.00	2	1,071	0.19%
2024/04/11	2.1	57.97	5	57.92	57.80	-2.9	1,060	-0.27%
2024/04/10	12	58.39	3.2	58.98	58.40	8.8	1,055	0.83%
2024/04/09	0.2	57.55	3	57.20	57.30	-2.8	1,029	-0.27%
2024/04/08	5	58.06	11	57.80	57.90	-6	1,022	-0.59%
2024/04/03	12.1	58.73	1	58.60	59.00	11.1	1,017	1.09%
2024/04/02	31.2	58.94	26.1	58.95	59.70	5.1	1,013	0.50%
2024/04/01	4.7	55.21	3	54.97	55.70	1.6	904	0.18%
2024/03/29	0	53.90	0	0.00	53.90	0	891	0.00%
2024/03/28	1.6	54.28	0	0.00	54.00	1.6	890	0.18%
2024/03/27	12.1	55.16	3	55.20	55.00	9.1	889	1.02%
2024/03/26	2	54.40	1	54.50	54.50	1	885	0.11%
2024/03/25	6.5	54.21	0	0.00	54.20	6.5	879	0.74%
2024/03/22	15	54.25	1	54.10	54.70	14	874	1.60%
2024/03/21	14	53.61	2	53.55	53.80	12	870	1.38%
2024/03/20	0	53.60	0	0.00	53.00	0	903	0.00%
2024/03/19	4.2	54.03	1	53.90	53.90	3.2	907	0.35%
2024/03/18	6.7	53.09	3	53.53	53.80	3.7	915	0.41%
2024/03/15	18.2	53.84	32	53.73	53.00	-13.8	910	-1.51%
2024/03/14	11.6	55.19	4.4	55.10	54.80	7.2	902	0.80%
2024/03/13	15.1	56.00	18	55.63	55.30	-2.9	897	-0.33%
2024/03/12	9	56.86	10.1	56.78	56.80	-1.1	895	-0.12%
2024/03/11	2	57.00	6	56.70	57.20	-4	909	-0.44%
2024/03/08	24.2	56.24	14	56.45	56.20	10.2	913	1.11%
2024/03/07	22.6	57.90	18.1	58.45	57.70	4.5	942	0.48%
2024/03/06	18	59.22	6	59.10	59.10	12	979	1.23%
2024/03/05	4	60.05	2	60.30	59.90	2	978	0.20%
2024/03/04	24.1	59.82	6	59.87	59.60	18.1	988	1.83%
2024/03/01	20	59.86	29.4	59.80	59.80	-9.4	995	-0.95%
2024/02/29	19.1	60.12	3.1	60.15	60.00	16	1,001	1.60%
2024/02/27	4.1	60.43	2.2	60.91	60.40	1.9	1,007	0.19%
2024/02/26	3.2	60.87	2	60.85	60.80	1.2	1,046	0.12%
2024/02/23	9	61.57	10	61.68	61.20	-1	1,068	-0.09%
2024/02/22	8	61.35	1	61.50	61.40	7	1,080	0.65%
2024/02/21	1	61.00	0	0.00	60.80	1	1,094	0.09%
2024/02/20	8.6	61.42	0	0.00	61.00	8.6	1,110	0.77%
2024/02/19	17	61.22	5	61.40	61.30	12	1,122	1.07%
2024/02/16	7	60.76	17.8	60.89	61.00	-10.8	1,153	-0.94%
2024/02/15	10.1	60.16	10.5	60.04	60.50	-0.4	1,178	-0.03%
2024/02/05	9.5	60.25	1	60.20	60.20	8.5	1,201	0.71%
2024/02/02	3	61.07	1	61.50	61.00	2	1,210	0.17%
2024/02/01	10	60.98	7.4	60.90	60.90	2.6	1,224	0.22%
2024/01/31	7	61.60	6	61.70	61.80	1	1,275	0.08%
2024/01/30	15	60.67	2	60.70	60.60	13	1,299	1.00%
2024/01/26	6	61.63	1	61.60	61.30	5	1,308	0.38%
2024/01/25	6	62.10	3	62.27	61.80	3	1,325	0.23%
2024/01/24	10	62.44	2	62.60	62.30	8	1,331	0.60%
2024/01/23	2.1	62.80	0	0.00	62.60	2.1	1,343	0.15%
2024/01/22	0.2	61.90	0	0.00	61.90	0.2	1,354	0.01%
2024/01/19	0	0.00	4	61.10	61.10	-4	1,376	-0.29%
2024/01/18	17	60.92	3	60.70	60.90	14	1,385	1.01%
2024/01/17	6	61.08	3	61.20	60.80	3	1,405	0.21%
2024/01/16	4	61.70	6	61.70	61.70	-2	1,453	-0.14%
2024/01/15	0	0.00	0.1	62.62	62.40	-0.1	1,460	-0.01%
2024/01/12	6	62.32	4.2	62.30	62.20	1.8	1,508	0.12%
2024/01/11	4.2	62.48	1	62.50	62.50	3.2	1,529	0.21%
2024/01/10	3	62.30	0	0.00	62.50	3	1,553	0.19%
2024/01/09	19.8	62.92	2	62.60	62.60	17.8	1,579	1.12%
2024/01/08	0.2	64.70	0	0.00	64.30	0.2	1,571	0.01%
2024/01/05	3	64.91	1	65.00	64.90	2	1,575	0.13%
2024/01/04	7	65.63	0	0.00	65.20	7	1,578	0.44%
2024/01/03	2	65.40	11	65.41	65.80	-9	1,585	-0.57%
2024/01/02	0	0.00	10	66.60	66.00	-10	1,580	-0.63%
2023/12/29	4	66.45	0	0.00	66.70	4	1,574	0.25%
2023/12/28	33.2	66.94	7	66.63	66.40	26.2	1,561	1.68%
2023/12/27	41	65.50	43	65.49	65.50	-2	1,539	-0.13%
2023/12/26	5	65.24	1	65.30	65.20	4	1,537	0.26%
2023/12/25	4	64.70	1	64.80	64.70	3	1,533	0.20%
2023/12/22	7	64.93	3.5	64.91	64.80	3.6	1,535	0.23%
2023/12/21	2.1	64.62	2	64.65	64.60	0.1	1,533	0.01%
2023/12/20	0.5	64.71	5	65.20	65.10	-4.5	1,538	-0.29%
2023/12/19	43	64.59	41	64.59	64.60	2	1,537	0.13%
2023/12/18	3	65.50	0	0.00	65.00	3	1,531	0.20%
2023/12/15	16	65.72	0	0.00	64.90	16	1,530	1.05%
2023/12/14	7	65.97	4.1	65.95	65.90	3	1,495	0.20%
2023/12/13	7.1	66.00	11	65.67	65.70	-3.9	1,493	-0.26%
2023/12/12	12	65.01	8.2	64.86	65.00	3.8	1,485	0.26%
2023/12/11	9	65.78	3.5	65.57	65.40	5.5	1,476	0.38%
2023/12/08	3	65.93	1	66.00	66.00	2	1,461	0.14%
2023/12/07	5	66.08	1.3	66.46	65.90	3.7	1,455	0.25%
2023/12/06	8.1	66.18	0	0.00	66.50	8.1	1,450	0.56%
2023/12/05	9	67.14	9.3	67.07	66.90	-0.3	1,434	-0.02%
2023/12/04	35	69.25	17.3	68.63	68.10	17.7	1,431	1.24%
2023/12/01	64.1	68.99	19.3	68.94	68.90	44.9	1,376	3.26%
2023/11/30	4	67.15	5	67.58	67.10	-1	1,329	-0.08%
2023/11/29	5.2	67.96	4	68.13	68.00	1.2	1,322	0.09%
2023/11/28	6	67.17	0.1	66.90	67.40	5.9	1,309	0.45%
2023/11/27	5	66.40	35	67.20	66.00	-30	1,302	-2.30%
2023/11/24	1	67.80	0	67.60	67.60	1	1,289	0.08%
2023/11/22	1	67.20	17	67.40	67.40	-16	1,229	-1.31%
2023/11/21	23	67.34	12	67.19	67.20	11	1,205	0.91%
2023/11/20	14	67.34	6	67.28	67.50	8	1,188	0.67%
2023/11/17	12	66.68	7.1	66.85	66.70	4.9	1,167	0.42%
2023/11/16	3	66.56	11	65.97	66.30	-8	1,151	-0.69%
2023/11/15	2	66.45	21	66.30	66.40	-19	1,138	-1.67%
2023/11/14	2	65.80	24	65.47	65.60	-22	1,104	-1.99%
2023/11/13	11.3	65.53	36	65.10	64.90	-24.7	1,080	-2.29%
2023/11/10	12	64.58	1	63.80	64.20	11	1,058	1.04%
2023/11/09	4	64.05	0	64.10	64.10	4	1,049	0.38%
2023/11/08	14.3	64.95	11	65.03	65.00	3.3	1,042	0.32%
2023/11/07	13.5	64.40	7.1	64.01	64.70	6.4	990	0.65%
2023/11/06	1	62.60	1	62.40	62.60	0	959	0.00%
2023/11/03	11.1	62.26	0	0.00	61.90	11.1	956	1.16%
2023/11/02	2	61.90	3	61.90	62.50	-1	956	-0.10%
2023/11/01	4	62.10	3.2	62.11	61.90	0.8	939	0.09%
2023/10/31	7	62.69	3	62.77	61.60	4	939	0.43%
2023/10/30	4	63.93	5	63.74	64.20	-1	939	-0.11%
2023/10/27	6	63.53	1	62.60	62.00	5	942	0.53%
2023/10/26	6	64.15	5	64.22	64.00	1	926	0.11%
2023/10/25	3	65.20	35	65.29	65.20	-32	920	-3.48%
2023/10/24	37	65.29	36	65.32	65.10	1	903	0.11%
2023/10/23	1	63.80	11.1	64.09	63.60	-10.1	860	-1.17%
2023/10/20	46	64.78	30.4	64.91	64.80	15.6	862	1.81%
2023/10/19	5	63.74	6	64.50	64.60	-1	831	-0.12%
2023/10/18	12	62.49	35	63.61	62.70	-23	825	-2.79%
2023/10/17	8.3	64.11	7	64.03	63.50	1.3	834	0.16%
2023/10/16	8	62.23	22	62.11	62.20	-14	826	-1.69%
2023/10/13	11	62.01	1	61.60	62.10	10	824	1.21%
2023/10/12	4.1	60.35	0	0.00	61.10	4.1	838	0.49%
2023/10/11	9	60.71	8	60.89	60.50	1	833	0.12%
2023/10/06	4	61.90	3	61.90	61.80	1	828	0.12%
2023/10/05	1	62.20	1	62.10	61.90	0	835	0.00%
2023/10/03	6	62.57	1	62.60	62.40	5	841	0.59%
2023/10/02	6	61.90	1	62.20	61.80	5	845	0.60%
2023/09/28	0	0.00	2	62.30	61.90	-2	846	-0.24%
2023/09/27	1	61.80	5	61.80	62.10	-4	852	-0.47%
2023/09/26	3.2	62.39	3	62.20	62.10	0.2	856	0.03%
2023/09/25	9	63.63	0	0.00	63.20	9	862	1.04%
2023/09/22	4	62.95	0	0.00	63.50	4	860	0.46%
2023/09/21	1	63.10	1	63.00	63.20	0	860	0.00%
2023/09/20	22	63.71	0	0.00	63.60	22	878	2.51%
2023/09/19	17	64.72	0	0.00	64.30	17	895	1.90%
2023/09/18	14	64.45	28	64.54	64.50	-14	894	-1.56%
2023/09/15	6	63.80	21	63.61	63.70	-15	888	-1.69%
2023/09/14	1.1	63.50	1	63.20	63.30	0.1	892	0.01%
2023/09/13	1	63.10	0	0.00	63.10	1	892	0.11%
2023/09/12	7	62.54	1	62.70	62.90	6	910	0.66%
2023/09/11	1.2	62.85	3	62.90	62.30	-1.8	923	-0.20%
2023/09/08	2	63.60	1	63.90	63.80	1	930	0.11%
2023/09/07	7.1	64.29	3.5	64.26	64.30	3.6	938	0.38%
2023/09/06	0.2	64.63	6	64.83	64.80	-5.8	938	-0.62%
2023/09/05	6.1	64.17	1	64.40	64.40	5.1	945	0.53%
2023/09/04	8	63.78	0	0.00	64.40	8	969	0.83%
2023/09/01	0.5	63.60	0	0.00	63.90	0.5	986	0.05%
2023/08/31	1	63.20	3	63.30	63.00	-2	987	-0.20%
2023/08/30	2	62.10	6	62.50	62.90	-4	988	-0.40%
2023/08/29	0	61.50	0	0.00	61.40	0	996	0.00%
2023/08/28	4	60.88	2	60.75	61.00	2	1,027	0.19%
2023/08/25	26	60.35	0	0.00	60.60	26	1,072	2.42%
2023/08/24	8	60.68	0	0.00	60.60	8	1,075	0.75%
2023/08/23	0	61.20	1	61.00	60.90	-1	1,077	-0.09%
2023/08/22	3	61.57	0	0.00	61.40	3	1,082	0.28%
2023/08/21	7	61.53	0	0.00	61.80	7	1,095	0.64%
2023/08/18	0	0.00	2	63.90	62.70	-2	1,148	-0.17%
2023/08/17	2.1	62.97	3.2	63.45	63.90	-1.2	1,143	-0.10%
2023/08/16	4.5	62.09	0.1	62.40	62.20	4.4	1,138	0.38%
2023/08/15	0	66.60	1	66.20	66.20	-1	1,132	-0.09%
2023/08/14	5	65.98	0	0.00	66.00	5	1,123	0.45%
2023/08/11	8.3	66.69	11	66.69	66.70	-2.8	1,128	-0.24%
2023/08/10	13	67.03	2	67.10	66.90	11	1,121	0.98%
2023/08/09	1	67.90	17	67.94	67.80	-16	1,108	-1.44%
2023/08/08	4	68.45	0	0.00	68.30	4	1,098	0.36%
2023/08/07	2	68.90	1	68.80	68.70	1	1,091	0.09%
2023/08/04	10	68.45	0	0.00	68.80	10	1,090	0.92%
2023/08/02	6	68.22	5	67.90	67.80	1	1,089	0.09%
2023/08/01	10	68.44	5	69.80	69.00	5	1,074	0.47%
2023/07/31	9	69.31	0	0.00	69.30	9	1,062	0.85%
2023/07/28	8	69.78	5	69.70	69.80	3	1,055	0.28%
2023/07/27	1	68.50	1	68.60	69.30	0	1,054	0.00%
2023/07/26	13	69.13	3	69.00	68.60	10	1,058	0.95%
2023/07/25	18	69.80	1	69.80	69.70	17	1,061	1.60%
2023/07/24	0	0.00	1	71.00	70.40	-1	1,050	-0.10%
2023/07/21	11	71.32	15.1	71.74	71.70	-4.1	1,042	-0.39%
2023/07/20	19	71.72	37.2	71.80	71.90	-18.2	1,049	-1.73%
2023/07/19	2	71.00	1.3	70.98	70.70	0.7	1,012	0.07%
2023/07/18	2	70.10	12	70.10	70.50	-10	1,003	-1.00%
2023/07/17	10	70.42	4	69.71	70.50	6	992	0.60%
2023/07/14	0	0.00	6	68.82	68.70	-6	993	-0.60%
2023/07/13	0	0.00	1	68.50	68.70	-1	997	-0.10%
2023/07/12	3	68.44	0	0.00	68.00	3	995	0.31%
2023/07/11	3	68.53	3	68.67	69.00	0	990	0.00%
2023/07/10	1.1	68.03	1	68.50	68.50	0.1	993	0.01%
2023/07/07	0.1	68.80	0	0.00	68.40	0.1	1,002	0.01%
2023/07/06	2	69.50	27	69.76	69.50	-25	999	-2.51%
2023/07/05	10	69.20	5	69.30	69.00	5	992	0.50%
2023/07/03	0.2	68.90	0	0.00	68.90	0.2	991	0.02%
2023/06/30	16	68.20	0	0.00	68.30	16	990	1.62%
2023/06/29	1	68.60	12	68.60	68.60	-11	990	-1.11%
2023/06/28	6	67.88	0	0.00	68.10	6	995	0.60%
2023/06/27	10.3	69.08	1	69.40	68.20	9.3	992	0.93%
2023/06/26	0	0.00	1	69.40	69.80	-1	989	-0.10%
2023/06/21	4	70.13	0	0.00	70.10	4	1,013	0.39%
2023/06/20	2	70.25	2.5	70.54	70.40	-0.5	1,020	-0.05%
2023/06/19	7.1	70.96	1	70.80	70.90	6.1	1,018	0.60%
2023/06/16	23	71.30	5	71.22	71.70	18	1,018	1.77%
2023/06/15	5.1	71.71	13	71.84	71.80	-7.9	1,003	-0.79%
2023/06/14	7.2	71.62	2	71.80	71.30	5.2	1,005	0.52%
2023/06/13	18	72.16	5	72.16	71.80	13	1,015	1.28%
2023/06/12	10.7	72.31	25	72.54	72.50	-14.3	1,015	-1.41%
2023/06/09	7	71.73	6.3	71.94	72.10	0.8	1,009	0.08%
2023/06/08	21	72.33	15.2	72.22	72.20	5.8	1,009	0.57%
2023/06/07	3	71.40	2.6	71.52	71.70	0.4	990	0.04%
2023/06/06	3.4	69.92	0	0.00	69.70	3.4	981	0.35%
2023/06/05	2	70.25	1.2	70.23	70.30	0.8	986	0.08%
2023/06/02	71	70.94	67	70.11	70.20	4	986	0.41%
2023/06/01	5.2	70.58	0.1	70.90	70.60	5.1	1,012	0.50%
2023/05/31	27	70.42	4	70.58	70.30	23	997	2.30%
2023/05/30	1.3	69.84	1	69.40	69.40	0.3	957	0.03%
2023/05/29	4	69.65	4.2	69.52	69.70	-0.2	969	-0.02%
2023/05/26	7.1	69.30	2	69.30	69.20	5.1	984	0.52%
2023/05/25	2.4	69.97	8	69.93	69.90	-5.6	988	-0.57%
2023/05/24	20.1	70.66	17.2	70.50	70.60	2.9	992	0.29%
2023/05/23	5	68.10	0	0.00	68.20	5	965	0.52%
2023/05/19	6	68.47	2	68.30	68.40	4	1,040	0.38%
2023/05/18	14.2	67.73	1	68.00	67.70	13.2	1,048	1.26%
2023/05/17	2.1	67.93	1	68.00	67.30	1.1	1,055	0.11%
2023/05/15	2.3	67.02	4	66.80	67.00	-1.7	1,051	-0.16%
2023/05/12	0.3	68.00	1	67.00	67.40	-0.7	1,068	-0.07%
2023/05/11	3	67.37	1	68.20	66.90	2	1,084	0.18%
2023/05/10	8	67.95	4	68.00	68.20	4	1,121	0.36%
2023/05/09	1.6	67.84	0	0.00	68.20	1.6	1,201	0.13%
2023/05/08	4	68.10	1	68.20	68.20	3	1,223	0.25%
2023/05/05	5	68.20	6	67.92	68.40	-1	1,251	-0.08%
2023/05/04	3.1	67.53	4	67.48	67.50	-0.9	1,312	-0.07%
2023/05/03	6	67.08	1	67.10	67.00	5	1,428	0.35%
2023/05/02	10	68.35	0	0.00	67.50	10	1,444	0.69%
2023/04/28	4.3	67.68	5	68.14	68.70	-0.7	1,448	-0.05%
2023/04/27	2.1	67.07	0	0.00	66.90	2.1	1,436	0.15%
2023/04/26	2	66.70	6	67.00	67.70	-4	1,435	-0.28%
2023/04/25	24.1	67.82	0	0.00	67.00	24.1	1,433	1.68%
2023/04/24	3	70.00	0	0.00	70.10	3	1,410	0.21%
2023/04/21	10.2	70.33	0	0.00	70.00	10.2	1,415	0.72%
2023/04/20	3.1	71.80	0	0.00	71.70	3.1	1,424	0.22%
2023/04/19	34.2	73.53	1	72.60	72.30	33.2	1,438	2.31%
2023/04/18	2	74.25	42	74.50	74.50	-40	1,437	-2.78%
2023/04/17	13	74.05	1	74.20	74.00	12	1,441	0.83%
2023/04/14	13	74.24	0	0.00	74.40	13	1,442	0.90%
2023/04/13	14	74.14	0	0.00	74.10	14	1,454	0.96%
2023/04/12	1.2	75.05	20	74.85	75.30	-18.8	1,465	-1.28%
2023/04/11	4	74.27	3	74.70	74.40	1	1,462	0.07%
2023/04/10	10	74.20	3	74.20	74.20	7	1,466	0.48%
2023/04/06	1	74.80	12	74.71	74.80	-11	1,479	-0.74%
2023/03/31	11	74.19	10	74.70	73.90	1	1,478	0.07%
2023/03/30	1	73.80	10	73.80	74.00	-9	1,487	-0.61%
2023/03/29	2	73.40	0	0.00	73.50	2	1,540	0.13%
2023/03/28	12	73.43	2	73.20	73.10	10	1,657	0.60%
2023/03/27	28	74.50	1.3	74.59	74.20	26.7	1,673	1.60%
2023/03/24	5.1	75.30	10.6	75.34	75.90	-5.5	1,692	-0.32%
2023/03/23	6.1	74.03	14	74.09	74.00	-8	1,687	-0.47%
2023/03/22	5	72.78	0	0.00	72.90	5	1,689	0.30%
2023/03/21	8	72.60	1.1	72.53	72.60	6.9	1,691	0.41%
2023/03/20	1.2	72.24	0	0.00	72.70	1.2	1,705	0.07%
2023/03/17	5.1	71.83	1	72.30	71.40	4.1	1,730	0.24%
2023/03/16	12.2	72.32	2	72.40	71.40	10.2	1,723	0.59%
2023/03/15	4	74.45	7	74.39	74.10	-3	1,708	-0.18%
2023/03/14	4	76.30	1	75.80	75.30	3	1,708	0.18%
2023/03/13	15.3	76.34	16	76.40	76.40	-0.7	1,722	-0.04%
2023/03/10	1.1	75.88	4	77.05	75.50	-2.9	1,726	-0.17%
2023/03/09	2.1	76.87	3	77.07	77.00	-0.9	1,729	-0.05%
2023/03/08	23.1	76.44	13.2	76.75	77.00	9.9	1,734	0.57%
2023/03/07	1	76.50	9	76.44	76.50	-8	1,743	-0.46%
2023/03/06	13	76.78	31	77.05	76.60	-18	1,735	-1.04%
2023/03/03	6	75.20	9	75.34	75.20	-3	1,705	-0.18%
2023/03/02	10	74.30	0	0.00	74.30	10	1,702	0.59%
2023/03/01	0	0.00	2	73.60	74.80	-2	1,701	-0.12%
2023/02/24	6.1	74.22	4	74.08	74.10	2.1	1,696	0.12%
2023/02/23	1	75.00	10	74.98	75.60	-9	1,692	-0.53%
2023/02/22	1.1	74.61	8	74.61	74.70	-6.9	1,705	-0.40%
2023/02/21	12	75.65	10	75.61	75.40	2	1,727	0.12%
2023/02/20	9.3	73.95	6.3	74.12	74.60	3	1,801	0.17%
2023/02/17	36.2	74.98	12	74.83	74.70	24.2	1,784	1.35%
2023/02/16	6	76.72	16.2	76.25	76.70	-10.2	1,753	-0.58%
2023/02/15	2	75.30	13	75.92	75.90	-11	1,794	-0.61%
2023/02/14	1	75.60	1	75.20	75.50	0	1,851	0.00%
2023/02/13	7.1	75.10	8	74.91	74.80	-0.9	1,861	-0.05%
2023/02/10	4.1	76.03	1	76.60	75.80	3.1	1,882	0.16%
2023/02/09	5	76.68	7	76.53	76.70	-2	1,873	-0.11%
2023/02/08	29.1	77.18	28	77.46	77.50	1.1	1,860	0.06%
2023/02/07	28	76.82	24	76.29	77.40	4	1,826	0.22%
2023/02/06	10	74.96	13	75.32	74.60	-3	1,784	-0.17%
2023/02/03	9.1	76.44	10	76.50	76.70	-0.9	1,758	-0.05%
2023/02/02	15.1	76.93	20	76.53	77.30	-4.9	1,731	-0.28%
2023/02/01	53.4	75.80	53.1	75.85	75.80	0.3	1,665	0.02%
2023/01/31	11	72.00	2.1	72.49	72.70	8.9	1,558	0.57%
2023/01/30	6	71.20	10	71.24	71.60	-4	1,541	-0.26%
2023/01/17	0	0.00	2	70.15	70.20	-2	1,528	-0.13%
2023/01/16	1	69.50	0	0.00	69.70	1	1,533	0.07%
2023/01/13	3	69.33	2	70.00	69.30	1	1,534	0.07%
2023/01/12	4	70.70	1	70.60	70.30	3	1,548	0.19%
2023/01/11	2	70.40	3	70.70	70.70	-1	1,575	-0.06%
2023/01/10	4	70.25	1	70.10	70.60	3	1,586	0.19%
2023/01/09	6	70.03	2	70.00	70.30	4	1,585	0.25%
2023/01/06	6.1	69.83	11	69.94	69.80	-4.9	1,579	-0.31%
2023/01/05	0	0.00	10	69.00	69.10	-10	1,573	-0.64%
2023/01/03	0	0.00	2.1	69.24	69.40	-2.1	1,588	-0.13%
2022/12/30	1	68.20	3.4	68.71	68.20	-2.4	1,579	-0.15%
2022/12/29	2.4	66.26	0	0.00	68.30	2.4	1,568	0.15%
2022/12/28	4	67.00	0	0.00	66.80	4	1,564	0.26%
2022/12/27	1	68.00	1	68.70	68.10	0	1,567	0.00%
2022/12/26	0	0.00	4.7	68.50	68.50	-4.7	1,566	-0.30%
2022/12/23	5.5	67.07	3	67.37	67.60	2.5	1,565	0.16%
2022/12/22	18	67.24	14	67.16	67.60	4	1,565	0.26%
2022/12/21	32.2	68.44	25	68.48	67.10	7.2	1,561	0.46%
2022/12/20	80	70.45	72.7	70.88	68.20	7.3	1,512	0.48%
2022/12/19	12	68.67	5.4	68.29	68.40	6.6	1,400	0.47%
2022/12/16	3.1	68.44	8	68.66	68.50	-4.9	1,374	-0.36%
2022/12/15	5	68.28	15	68.94	69.70	-10	1,335	-0.75%
2022/12/14	2	68.10	6.1	68.48	68.90	-4.1	1,312	-0.31%
2022/12/13	7.1	68.06	2.3	67.93	68.00	4.8	1,298	0.37%
2022/12/12	32.6	68.65	1	68.40	68.30	31.6	1,289	2.45%
2022/12/09	10	71.34	8.2	70.43	70.30	1.8	1,272	0.14%
2022/12/08	7	69.80	0.5	69.96	69.80	6.5	1,242	0.52%
2022/12/07	2.1	69.24	0	0.00	69.10	2.1	1,234	0.17%
2022/12/06	8	71.20	1	70.50	70.50	7	1,224	0.57%
2022/12/05	16	72.47	11	72.86	72.60	5	1,214	0.41%
2022/12/02	14.2	72.77	4.1	72.78	72.80	10.1	1,199	0.84%
2022/12/01	1	71.90	5	72.16	72.10	-4	1,177	-0.34%
2022/11/30	6	71.40	8.1	71.17	71.20	-2.1	1,162	-0.18%
2022/11/29	2	68.95	17	68.58	70.20	-15	1,144	-1.31%
2022/11/28	1	69.80	0	0.00	69.60	1	1,121	0.09%
2022/11/25	2	71.20	0	0.00	70.30	2	1,120	0.18%
2022/11/24	1	71.00	9	71.41	72.00	-8	1,109	-0.72%
2022/11/23	2	70.20	1	70.20	70.20	1	1,098	0.09%
2022/11/22	3	70.17	4	70.10	69.90	-1	1,099	-0.09%
2022/11/21	3	71.43	3	71.20	70.80	0	1,086	0.00%
2022/11/18	6	73.23	8	73.28	72.50	-2	1,066	-0.19%
2022/11/17	18	72.61	9	72.61	72.60	9	1,037	0.87%
2022/11/16	31.2	72.68	25	72.46	73.10	6.2	996	0.62%
2022/11/15	8	69.84	7	69.93	69.90	1	893	0.11%
2022/11/14	11	69.15	15	69.93	69.40	-4	887	-0.45%
2022/11/11	45	71.24	21	71.02	70.00	24	877	2.74%
2022/11/10	23	70.03	24	70.26	70.00	-1	827	-0.12%
2022/11/09	4	68.35	7	68.10	68.30	-3	768	-0.39%
2022/11/08	14	68.84	24	68.23	67.40	-10	761	-1.31%
2022/11/07	6	66.30	3	66.93	66.60	3	743	0.40%
2022/11/04	0	0.00	1	66.00	66.00	-1	744	-0.13%
2022/11/03	6	65.82	2	65.70	65.60	4	751	0.53%
2022/11/02	12	65.39	7	66.19	66.80	5	759	0.66%
2022/11/01	4	65.55	5	65.58	65.80	-1	754	-0.13%
2022/10/31	2	66.70	2	66.30	66.40	0	770	0.00%
2022/10/28	1	67.30	0	0.00	66.70	1	776	0.13%
2022/10/27	0	0.00	5	67.04	68.00	-5	787	-0.63%
2022/10/26	0	0.00	0.2	65.10	65.10	-0.2	793	-0.03%
2022/10/24	1	66.00	2	67.60	66.00	-1	808	-0.12%
2022/10/21	1	66.10	0	0.00	66.10	1	817	0.12%
2022/10/20	16.2	67.20	2	66.85	67.70	14.2	848	1.67%
2022/10/19	4	68.08	7	68.09	68.30	-3	914	-0.33%
2022/10/18	5	65.92	7.2	65.78	66.00	-2.2	896	-0.25%
2022/10/17	0	62.50	10	62.93	65.00	-10	898	-1.11%
2022/10/14	0	0.00	32	62.61	63.20	-32	911	-3.51%
2022/10/13	6.1	61.25	1	62.00	59.90	5.1	911	0.56%
2022/10/12	0	0.00	3.4	61.94	62.10	-3.4	902	-0.38%
2022/10/11	7.1	63.01	3	63.37	62.20	4.1	907	0.45%
2022/10/07	1	66.60	0	0.00	66.80	1	896	0.11%
2022/10/06	1	67.00	0	0.00	67.70	1	897	0.11%
2022/10/05	3	67.83	2	68.25	67.60	1	899	0.11%
2022/10/04	0	0.00	5	67.38	67.90	-5	901	-0.55%
2022/10/03	1	65.60	0	0.00	65.40	1	892	0.11%
2022/09/30	0	65.30	35	65.22	66.60	-35	903	-3.87%
2022/09/29	1	64.20	2	65.55	65.30	-1	903	-0.11%
2022/09/28	1.5	64.99	3	65.50	63.70	-1.5	901	-0.17%
2022/09/27	5	66.60	2	66.70	66.60	3	897	0.34%
2022/09/26	5.1	67.66	1	68.50	67.00	4.1	907	0.45%
2022/09/23	4.1	69.64	3	70.00	70.50	1.1	966	0.11%
2022/09/21	1	70.90	0	0.00	70.10	1	987	0.10%
2022/09/20	1	70.60	1	70.60	70.70	0	995	0.00%
2022/09/19	0	0.00	1	69.90	70.30	-1	1,000	-0.10%
2022/09/16	1	70.80	1	71.00	70.50	0	1,005	0.00%
2022/09/15	4.1	71.80	1	71.80	71.80	3.1	1,008	0.31%
2022/09/14	0	0.00	2	71.40	71.70	-2	1,017	-0.20%
2022/09/13	0	0.00	3	71.33	71.60	-3	1,030	-0.29%
2022/09/12	3	70.30	4	70.48	70.70	-1	1,047	-0.10%
2022/09/08	1	69.30	6	70.30	71.30	-5	1,067	-0.47%
2022/09/07	4.1	68.09	2	68.80	68.30	2.1	1,070	0.20%
2022/09/06	4.1	69.91	0	0.00	69.00	4.1	1,073	0.38%
2022/09/05	1	72.20	1	71.80	70.70	0	1,076	0.00%
2022/09/02	6	72.92	0	0.00	72.80	6	1,085	0.55%
2022/09/01	2	73.55	1	73.90	73.30	1	1,104	0.09%
2022/08/31	0	0.00	1	74.00	74.20	-1	1,119	-0.09%
2022/08/30	1	73.00	2	73.25	73.30	-1	1,127	-0.09%
2022/08/29	0	0.00	1	73.10	73.10	-1	1,130	-0.09%
2022/08/26	1	74.60	0	0.00	74.50	1	1,130	0.09%
2022/08/25	1	74.00	1.1	74.38	74.20	-0.1	1,139	-0.01%
2022/08/24	1	73.70	0	0.00	73.50	1	1,176	0.09%
2022/08/23	0	0.00	2	73.65	73.50	-2	1,187	-0.17%
2022/08/22	0.1	75.40	0	0.00	74.50	0.1	1,195	0.01%
2022/08/19	4	75.48	1	75.80	75.50	3	1,202	0.25%
2022/08/18	3	74.73	9	74.39	74.70	-6	1,235	-0.49%
2022/08/17	4	75.53	2.1	75.74	75.10	1.9	1,231	0.15%
2022/08/16	10.1	75.66	2	75.40	75.00	8.1	1,233	0.66%
2022/08/15	5	74.94	1	74.70	74.70	4	1,234	0.32%
2022/08/12	4	73.85	4	74.10	74.30	0	1,233	0.00%
2022/08/11	3	73.63	1	73.60	73.10	2	1,229	0.16%
2022/08/10	2.1	72.53	0	0.00	72.50	2.1	1,243	0.17%
2022/08/09	9.1	73.99	1	73.60	74.00	8.1	1,245	0.65%
2022/08/08	8	81.49	22	81.70	82.00	-14	1,245	-1.12%
2022/08/05	0	0.00	22	81.25	81.50	-22	1,229	-1.79%
2022/08/04	1	79.40	5	79.32	79.80	-4	1,216	-0.33%
2022/08/03	5	78.50	0	0.00	78.50	5	1,216	0.41%
2022/08/02	2	79.20	0	0.00	79.00	2	1,221	0.16%
2022/08/01	9	79.96	2	80.15	80.30	7	1,216	0.58%
2022/07/29	4	80.70	1	80.70	80.40	3	1,214	0.25%
2022/07/28	6	80.77	3	80.73	81.30	3	1,221	0.25%
2022/07/27	2	79.90	5	80.12	81.30	-3	1,220	-0.25%
2022/07/26	57	80.14	55.5	80.13	79.30	1.5	1,190	0.13%
2022/07/25	8.1	86.78	0	0.00	86.10	8.1	1,116	0.73%
2022/07/22	5.1	88.45	6	88.10	87.50	-0.9	1,121	-0.08%
2022/07/21	10.4	87.66	7	87.51	88.60	3.4	1,134	0.30%
2022/07/20	1	84.10	1	84.70	83.80	0	1,144	0.00%
2022/07/19	2	83.50	3.1	83.69	83.80	-1.1	1,170	-0.09%
2022/07/18	1	83.30	28	83.59	83.50	-27	1,191	-2.27%
2022/07/15	9	81.20	3	80.70	81.50	6	1,200	0.50%
2022/07/14	0	0.00	1	80.50	80.10	-1	1,212	-0.08%
2022/07/13	1.1	78.81	8	78.88	79.00	-6.9	1,237	-0.56%
2022/07/12	1.1	77.33	35	76.42	76.20	-33.9	1,261	-2.69%
2022/07/11	4	79.50	5	78.78	79.10	-1	1,330	-0.08%
2022/07/08	6	80.47	8	80.60	80.50	-2	1,362	-0.15%
2022/07/07	6.2	79.04	2	79.75	79.40	4.2	1,370	0.31%
2022/07/06	2	78.40	1	80.20	78.00	1	1,408	0.07%
2022/07/05	8	80.18	3	80.53	80.00	5	1,515	0.33%
2022/07/04	4	79.50	3	79.23	79.70	1	1,525	0.07%
2022/07/01	18.3	80.32	65	80.84	78.40	-46.8	1,546	-3.02%
2022/06/30	5.4	87.02	21	86.95	85.80	-15.6	1,505	-1.04%
2022/06/29	3	89.80	21	89.96	89.60	-18	1,513	-1.19%
2022/06/28	7	90.96	45	90.92	90.90	-38	1,549	-2.45%
2022/06/27	5	92.38	12	92.53	92.30	-7	1,675	-0.42%
2022/06/24	2	91.20	53	91.31	90.80	-51	1,892	-2.69%
2022/06/23	1	91.00	0	0.00	91.10	1	1,932	0.05%
2022/06/22	12	92.97	6	91.58	91.50	6	1,993	0.30%
2022/06/21	1	93.70	4	93.45	94.50	-3	2,082	-0.14%
2022/06/20	6.1	92.26	0	0.00	91.00	6.1	2,354	0.26%
2022/06/17	4	91.90	5	92.40	93.90	-1	2,382	-0.04%
2022/06/16	6.1	95.14	6.3	95.17	93.70	-0.2	2,388	-0.01%
2022/06/15	1	96.00	1	95.80	95.50	0	2,430	0.00%
2022/06/14	3	94.47	9.3	94.60	96.00	-6.3	2,499	-0.25%
2022/06/13	47.1	96.43	44	96.07	96.40	3.1	2,512	0.12%
2022/06/10	1	98.01	10.1	98.25	98.10	-9.1	2,550	-0.36%
2022/06/09	10.1	100.25	1.3	102.59	100.00	8.8	2,585	0.34%
2022/06/08	0.3	102.00	4	102.25	102.00	-3.7	2,635	-0.14%
2022/06/07	2	101.00	3	101.00	101.00	-1	2,754	-0.04%
2022/06/06	2	100.75	4.8	101.19	101.00	-2.8	2,908	-0.10%
2022/06/02	2.7	102.45	8.5	102.51	102.00	-5.8	2,955	-0.20%
2022/06/01	5.6	102.42	7.5	102.60	102.50	-2	2,977	-0.07%
2022/05/31	1.5	100.00	2	100.25	100.00	-0.5	2,997	-0.02%
2022/05/30	12	99.31	0	99.40	99.70	12	3,047	0.39%
2022/05/27	25	98.70	24.5	98.55	98.40	0.5	3,075	0.02%
2022/05/26	13.5	99.52	19.3	99.63	98.00	-5.8	3,081	-0.19%
2022/05/25	8	98.25	2	97.85	98.70	6	3,059	0.20%
2022/05/24	0	0.00	40	98.08	97.30	-40	3,083	-1.30%
2022/05/23	7.1	99.07	4.3	98.58	98.50	2.9	3,093	0.09%
2022/05/20	35	99.53	13	99.24	99.40	22	3,094	0.71%
2022/05/19	1	97.60	4	97.83	99.00	-3	3,091	-0.10%
2022/05/18	12.1	98.83	10.1	99.01	98.80	2	3,089	0.06%
2022/05/17	11.2	97.09	10	97.99	98.40	1.2	3,082	0.04%
2022/05/16	8.1	97.10	13	97.93	96.70	-4.9	3,104	-0.16%
2022/05/13	7	96.80	12	96.38	97.40	-5	3,108	-0.16%
2022/05/12	2	95.00	1	95.70	94.50	1	3,113	0.03%
2022/05/11	4.1	95.82	3.4	95.44	95.20	0.7	3,127	0.02%
2022/05/10	4.1	94.23	7	94.73	94.80	-2.9	3,144	-0.09%
2022/05/09	17.2	94.44	3.1	93.95	93.70	14.1	3,149	0.45%
2022/05/06	4.1	95.98	4.1	95.86	96.60	0	3,150	0.00%
2022/05/05	6.3	97.30	4	96.83	96.80	2.3	3,165	0.07%
2022/05/04	5.1	95.46	2.2	95.70	95.40	2.9	3,163	0.09%
2022/05/03	1	93.60	1.1	93.97	94.30	-0.1	3,158	0.00%
2022/04/29	0.2	93.90	2.5	94.02	93.60	-2.3	3,174	-0.07%
2022/04/28	0	0.00	1	93.10	93.40	-1	3,183	-0.03%
2022/04/27	11.2	91.91	9.1	91.99	93.40	2	3,174	0.06%
2022/04/26	21	95.48	10.3	96.35	94.00	10.8	3,147	0.34%
2022/04/25	35.1	95.20	4	95.30	95.10	31.1	3,130	0.99%
2022/04/22	5	99.72	2	99.91	99.00	3	3,100	0.10%
2022/04/21	17	101.94	14	101.46	101.00	3	3,094	0.10%
2022/04/20	8.2	100.10	8.2	100.28	99.80	-0.1	3,081	0.00%
2022/04/19	8.1	100.06	32	100.33	100.50	-23.9	3,073	-0.78%
2022/04/18	23	98.33	20	98.40	99.00	3	3,057	0.10%
2022/04/15	86.2	98.47	27.2	98.99	98.30	59	3,030	1.95%
2022/04/14	95.1	102.24	6	102.50	101.50	89.1	2,998	2.97%
2022/04/13	45	102.99	29	103.29	103.00	16	2,996	0.53%
2022/04/12	10.2	101.87	7	102.86	102.00	3.2	2,992	0.11%
2022/04/11	66.3	104.62	29.4	104.47	104.00	36.9	2,970	1.24%
2022/04/08	7	113.86	3	114.17	114.50	4	2,880	0.14%
2022/04/07	12.3	114.00	15.6	113.41	112.50	-3.3	2,927	-0.11%
2022/04/06	12.4	116.04	16.1	116.19	116.00	-3.7	2,935	-0.13%
2022/04/01	8.5	117.85	46	117.65	118.50	-37.5	2,904	-1.29%
2022/03/31	11.3	120.00	32.9	119.68	119.50	-21.6	2,882	-0.75%
2022/03/30	73.4	121.99	71.3	122.79	120.50	2.1	2,845	0.07%
2022/03/29	84	123.67	86.9	123.80	122.00	-3	2,731	-0.11%
2022/03/28	12.2	119.34	39.9	118.83	119.50	-27.7	2,534	-1.09%
2022/03/25	26.2	121.12	33.5	120.14	119.50	-7.4	2,495	-0.29%
2022/03/24	44.2	121.90	24.2	122.16	121.50	20	2,438	0.82%
2022/03/23	131.1	123.81	150.6	124.41	123.00	-19.5	2,365	-0.82%	大買/大賣/
2022/03/22	16	118.59	19	118.82	119.00	-3	2,096	-0.14%
2022/03/21	39	118.60	11.3	118.82	117.50	27.8	2,056	1.35%
2022/03/18	21.3	118.66	18	118.50	117.50	3.3	2,034	0.16%
2022/03/17	31.1	117.32	41.2	117.74	119.00	-10.1	1,989	-0.51%
2022/03/16	34	112.56	39.5	112.44	113.50	-5.4	1,922	-0.28%
2022/03/15	33.6	112.93	21	112.29	112.00	12.5	1,911	0.66%
2022/03/14	28.3	117.29	17.7	116.65	116.50	10.7	1,870	0.57%
2022/03/11	20	117.80	25	117.58	117.50	-5	1,827	-0.28%
2022/03/10	111.3	117.79	97.2	117.52	116.00	14.2	1,768	0.80%	大買/
2022/03/09	70.5	115.88	62.6	115.76	115.50	8	1,653	0.48%
2022/03/08	28.1	112.07	20.2	112.23	110.50	7.9	1,505	0.52%
2022/03/07	13.1	110.62	20.2	110.28	110.00	-7.1	1,467	-0.49%
2022/03/04	44	113.76	34.9	114.33	113.50	9.2	1,445	0.64%
2022/03/03	73	113.23	21	113.17	113.50	52	1,410	3.69%
2022/03/02	4.1	110.62	13.3	110.60	111.00	-9.2	1,367	-0.67%
2022/03/01	6.4	108.62	8.1	108.82	109.00	-1.7	1,340	-0.13%
2022/02/25	8	107.44	0	108.50	107.50	8	1,347	0.59%
2022/02/24	4.2	107.63	11	108.00	105.50	-6.8	1,349	-0.50%
2022/02/23	1	107.50	7	108.14	108.50	-6	1,343	-0.45%
2022/02/22	3.1	106.19	1	105.50	106.50	2.1	1,364	0.15%
2022/02/21	5.2	107.51	10	107.25	107.50	-4.9	1,404	-0.35%
2022/02/18	0	107.00	5	106.70	107.50	-5	1,475	-0.34%
2022/02/17	2.5	107.00	4	107.13	106.50	-1.5	1,497	-0.10%
2022/02/16	3.1	108.01	14	108.11	108.50	-11	1,536	-0.71%
2022/02/15	0	0.00	12	107.71	106.50	-12	1,523	-0.79%
2022/02/14	2	105.00	18	106.42	106.00	-16	1,518	-1.05%
2022/02/11	4	105.88	2	106.25	106.00	2	1,528	0.13%
2022/02/10	2	105.50	7.5	105.28	105.50	-5.5	1,543	-0.36%
2022/02/09	1	105.00	35.1	104.13	105.50	-34.1	1,531	-2.23%
2022/02/08	6.5	102.23	0	0.00	102.50	6.5	1,529	0.42%
2022/02/07	7	100.64	0	0.00	101.50	7	1,537	0.46%
2022/01/26	40	101.00	14	101.54	100.50	26	1,534	1.69%
2022/01/25	9.1	101.39	2	102.25	101.00	7.1	1,572	0.45%
2022/01/24	34.2	102.20	33	102.77	102.50	1.2	1,638	0.07%
2022/01/21	8	104.81	24	104.23	105.50	-16	1,688	-0.95%
2022/01/20	15	103.60	0	0.00	104.50	15	1,735	0.86%
2022/01/19	7	103.36	3	103.67	103.00	4	1,816	0.22%
2022/01/18	15	105.70	22	106.05	105.00	-7	2,009	-0.35%
2022/01/17	19.3	103.24	1	103.50	103.50	18.3	2,032	0.90%
2022/01/14	42.4	101.43	19.1	101.50	101.50	23.3	2,088	1.11%
2022/01/13	42	102.88	13	103.08	102.50	29	2,130	1.36%
2022/01/12	36	102.96	13	103.77	104.50	23	2,246	1.02%
2022/01/11	43	103.71	21	104.36	103.50	22	2,260	0.97%
2022/01/10	11.5	104.80	7	105.00	105.00	4.5	2,272	0.20%
2022/01/07	29	105.95	17	106.68	105.00	12	2,310	0.52%
2022/01/06	27.1	110.35	18	110.53	110.00	9.1	2,306	0.39%
2022/01/05	6.1	109.00	8	109.19	109.50	-1.9	2,316	-0.08%
2022/01/04	15	108.30	7	108.43	109.00	8	2,312	0.35%
2022/01/03	11.2	110.41	5	110.20	110.00	6.2	2,322	0.26%
2021/12/30	35.2	112.03	56.2	112.26	112.50	-21.1	2,314	-0.91%
2021/12/29	7.2	110.00	84.5	108.88	110.00	-77.4	2,264	-3.42%
2021/12/28	13.1	106.81	1	106.50	106.50	12.1	2,241	0.54%
2021/12/27	10.1	107.01	6.1	107.43	107.00	4	2,260	0.18%
2021/12/24	71.1	107.35	0.5	107.48	107.50	70.6	2,282	3.09%
2021/12/23	8	107.88	55.1	108.35	108.00	-47.1	2,290	-2.06%
2021/12/22	7.1	108.13	26	106.56	106.50	-18.9	2,294	-0.82%
2021/12/21	0	0.00	8	104.75	105.50	-8	2,294	-0.35%
2021/12/20	4	103.38	0	0.00	103.00	4	2,306	0.17%
2021/12/17	3	104.00	3	105.50	105.50	0	2,325	0.00%
2021/12/16	34	104.90	64	105.38	105.00	-30	2,313	-1.30%
2021/12/15	3	103.00	0	0.00	102.50	3	2,305	0.13%
2021/12/14	23.1	103.39	1	103.50	102.50	22.1	2,334	0.95%
2021/12/13	32	104.48	28.1	105.02	104.00	3.9	2,336	0.17%
2021/12/10	95	104.92	55	105.47	105.00	40	2,342	1.71%
2021/12/09	29	104.86	84	105.66	106.00	-55	2,357	-2.33%
2021/12/08	101	105.00	52.2	105.50	105.00	48.8	2,383	2.05%	大買/
2021/12/07	31	105.65	52	105.54	105.50	-21	2,427	-0.86%
2021/12/06	3.2	107.54	67	107.87	107.00	-63.8	2,475	-2.58%
2021/12/03	3.1	108.33	8.5	108.82	108.50	-5.4	2,545	-0.21%
2021/12/02	14	107.32	2.7	107.46	107.00	11.3	2,616	0.43%
2021/12/01	4	107.25	11.6	108.11	109.00	-7.6	2,673	-0.29%
2021/11/30	7.4	107.20	1	106.00	106.00	6.4	2,734	0.23%
2021/11/29	18.3	104.84	30	102.70	105.50	-11.7	2,886	-0.41%
2021/11/26	16.6	104.56	4	105.38	104.00	12.6	2,937	0.43%
2021/11/25	10	108.15	6.5	108.38	107.00	3.5	2,969	0.12%
2021/11/24	7	106.86	15.1	106.37	107.50	-8.1	2,985	-0.27%
2021/11/23	22.3	109.83	33	110.30	108.50	-10.7	2,999	-0.36%
2021/11/22	3.2	109.56	162.2	110.09	110.50	-159	3,054	-5.21%	大賣/鉅額交易
2021/11/19	83.2	110.48	110	110.34	109.50	-26.8	3,098	-0.86%	大賣/
2021/11/18	29.3	112.53	28.2	111.83	112.50	1.1	3,195	0.04%
2021/11/17	27.1	111.87	17.8	112.17	112.00	9.4	3,203	0.29%
2021/11/16	10.3	109.71	10	109.85	109.00	0.3	3,179	0.01%
2021/11/15	90.3	109.30	38	109.12	109.00	52.3	3,218	1.63%
2021/11/12	11	107.50	8	107.06	106.50	3	3,253	0.09%
2021/11/11	15.2	106.94	5	106.70	106.50	10.2	3,283	0.31%
2021/11/10	12	106.63	20.5	107.35	108.00	-8.5	3,338	-0.25%
2021/11/09	8.8	106.18	16.1	106.35	106.00	-7.4	3,361	-0.22%
2021/11/08	18	104.67	4.3	104.03	104.00	13.7	3,369	0.41%
2021/11/05	17	104.62	4	105.63	105.00	13	3,404	0.38%
2021/11/04	11	105.09	7	104.93	104.00	4	3,439	0.12%
2021/11/03	10	103.60	5	104.10	103.50	5	3,596	0.14%
2021/11/02	27.5	105.32	16	104.69	103.00	11.5	3,655	0.31%
2021/11/01	18.3	104.55	43	104.30	106.00	-24.7	3,680	-0.67%
2021/10/29	27.2	102.97	16	103.13	103.00	11.2	3,746	0.30%
2021/10/28	23.1	104.87	11	105.27	105.00	12.1	3,765	0.32%
2021/10/27	31.3	106.61	22	106.25	108.50	9.3	3,793	0.24%
2021/10/26	104	107.94	159.4	107.79	107.00	-55.4	3,828	-1.45%	大買/大賣/
2021/10/25	20.2	115.86	31	117.76	118.50	-10.8	3,885	-0.28%
2021/10/22	10	115.95	18.1	115.87	117.00	-8.1	4,099	-0.20%
2021/10/21	18.1	115.86	26.2	114.91	113.00	-8.1	4,279	-0.19%
2021/10/20	83.5	115.48	88	115.71	115.50	-4.5	4,452	-0.10%
2021/10/19	12.1	113.37	4	113.25	114.00	8.1	4,703	0.17%
2021/10/18	6	109.08	6	109.92	109.00	0	5,117	0.00%
2021/10/15	2	110.75	13	109.15	110.50	-11	5,588	-0.20%
2021/10/14	1	105.00	8	104.88	104.50	-7	5,788	-0.12%
2021/10/13	8.3	103.23	22	103.91	103.00	-13.7	6,351	-0.22%
2021/10/12	11.3	108.80	5	107.30	107.50	6.3	6,537	0.10%
2021/10/08	9.3	112.59	7.1	114.36	111.00	2.3	6,678	0.03%
2021/10/07	1.2	111.50	10	110.80	112.00	-8.8	6,914	-0.13%
2021/10/06	4	108.38	1	110.50	106.50	3	7,303	0.04%
2021/10/05	1	111.00	9	109.11	110.50	-8	7,572	-0.11%
2021/10/04	1	108.00	2	108.00	107.50	-1	7,642	-0.01%
2021/10/01	10.3	109.82	13.4	110.04	108.00	-3.1	7,685	-0.04%
2021/09/30	10	112.75	18	112.72	113.50	-8	7,694	-0.10%
2021/09/29	4.1	111.38	2	111.50	110.50	2.1	7,697	0.03%
2021/09/28	12.2	114.76	9	114.89	114.50	3.2	7,709	0.04%
2021/09/27	17.3	118.20	10	118.20	116.50	7.3	7,706	0.09%
2021/09/24	14.1	117.42	9	116.83	117.00	5.1	7,702	0.07%
2021/09/23	12	117.17	6	117.17	116.00	6	7,687	0.08%
2021/09/22	1	116.50	20	116.50	117.50	-19	7,697	-0.25%
2021/09/17	26	118.98	11.2	118.41	118.00	14.8	7,715	0.19%
2021/09/16	3	118.50	6.1	117.34	117.00	-3.1	7,716	-0.04%
2021/09/15	0	0.00	8	117.06	117.50	-8	7,729	-0.10%
2021/09/14	4	118.13	8	116.69	119.00	-4	7,752	-0.05%
2021/09/13	13	118.85	23	118.37	117.50	-10	7,756	-0.13%
2021/09/10	23	115.96	14.1	115.69	116.00	8.9	7,780	0.11%
2021/09/09	7.2	115.99	9	116.06	116.00	-1.8	7,817	-0.02%
2021/09/08	32	115.80	46	115.16	114.00	-14	7,840	-0.18%
2021/09/07	41.4	119.47	41.3	120.43	122.00	0.1	7,904	0.00%
2021/09/06	43.1	127.28	30	126.83	126.00	13.1	7,897	0.17%
2021/09/03	32	128.25	52.1	128.87	129.50	-20.1	8,131	-0.25%
2021/09/02	270.5	128.85	106.7	128.90	125.00	163.8	8,269	1.98%	大買/大賣/鉅額交易
2021/09/01	36	127.39	14	127.96	129.00	22	8,179	0.27%
2021/08/31	19.2	127.48	9.2	126.87	128.50	10.1	8,133	0.12%
2021/08/30	25.1	126.14	6	126.00	125.50	19.1	8,115	0.24%
2021/08/27	14.3	125.57	12	125.67	125.50	2.3	8,096	0.03%
2021/08/26	29	128.12	24	127.96	126.00	5	8,071	0.06%
2021/08/25	32.1	127.23	40	126.85	126.50	-7.9	8,014	-0.10%
2021/08/24	45	125.92	52	126.05	124.50	-7	7,960	-0.09%
2021/08/23	10	123.35	9.1	123.96	124.00	0.9	7,855	0.01%
2021/08/20	7.1	120.59	15.1	119.51	122.00	-8	7,844	-0.10%
2021/08/19	71	121.48	26.1	121.43	117.00	44.9	7,810	0.57%
2021/08/18	68	118.27	70.5	115.95	121.50	-2.5	7,764	-0.03%
2021/08/17	9.2	117.72	36	120.94	116.50	-26.8	7,741	-0.35%
2021/08/16	31	120.97	56.3	121.92	121.50	-25.3	7,712	-0.33%
2021/08/13	41.3	123.19	31.2	122.20	120.50	10.1	7,655	0.13%
2021/08/12	10	124.05	7	124.43	123.50	3	7,617	0.04%
2021/08/11	18.1	121.98	55.2	122.24	122.50	-37.1	7,595	-0.49%
2021/08/10	33	126.03	49.9	126.46	126.50	-16.9	7,575	-0.22%
2021/08/09	110.1	138.11	88	138.61	131.50	22.1	7,561	0.29%	大買/
2021/08/06	47.2	139.39	50	137.48	138.00	-2.8	7,426	-0.04%
2021/08/05	75	138.26	243.1	136.98	137.50	-168.1	7,380	-2.28%	大賣/鉅額交易
2021/08/04	194	137.47	61.8	136.14	135.50	132.2	7,358	1.80%	大買/鉅額交易
2021/08/03	31	137.50	36.5	137.65	139.00	-5.5	7,293	-0.08%
2021/08/02	42	136.50	63.1	136.86	136.50	-21.1	7,234	-0.29%
2021/07/30	37.1	136.91	61.1	136.22	134.50	-24	7,180	-0.33%
2021/07/29	125.5	136.16	103	135.84	136.00	22.5	7,096	0.32%	大買/大賣/
2021/07/28	95.1	133.19	153.4	131.95	136.00	-58.3	6,891	-0.85%	大賣/
2021/07/27	170.8	138.08	141	136.15	133.50	29.8	6,708	0.44%	大買/大賣/
2021/07/26	159.3	135.62	129.1	135.27	137.50	30.3	6,546	0.46%	大買/大賣/
2021/07/23	163.4	135.61	125.4	135.40	131.00	38	6,378	0.60%	大買/大賣/
2021/07/22	284.8	146.21	267	145.34	144.00	17.8	6,094	0.29%	大買/大賣/
2021/07/21	211.1	144.15	219.2	145.90	144.50	-8.1	5,887	-0.14%	大買/大賣/
2021/07/20	76.2	139.44	81.3	138.40	135.50	-5.1	5,616	-0.09%
2021/07/19	230.5	143.95	174.1	143.63	142.00	56.4	5,552	1.02%	大買/大賣/
2021/07/16	94.1	131.16	113.6	131.11	137.50	-19.5	5,129	-0.38%	大賣/
2021/07/15	129.1	125.19	182.6	124.64	125.00	-53.5	4,912	-1.09%	大買/大賣/
2021/07/14	175.9	124.22	330.7	123.22	124.50	-154.8	4,772	-3.24%	大買/大賣/鉅額交易
2021/07/13	155.2	123.49	222.5	124.29	121.00	-67.3	4,530	-1.49%	大買/大賣/
2021/07/12	399	114.44	193	114.77	116.00	206	4,161	4.95%	大買/大賣/鉅額交易
2021/07/09	60.4	105.98	57	105.91	105.50	3.3	3,907	0.09%
2021/07/08	55	103.76	55.5	104.70	103.50	-0.5	3,869	-0.01%
2021/07/07	15.3	102.34	107	102.43	103.50	-91.8	3,842	-2.39%	大賣/
2021/07/06	93.4	100.99	10.3	100.04	100.00	83.1	3,874	2.15%
2021/07/05	12.2	102.09	112.6	102.03	102.50	-100.4	3,926	-2.56%	大賣/
2021/07/02	4.3	98.71	2	97.85	99.70	2.3	4,024	0.06%
2021/07/01	6.3	99.18	7	99.00	98.50	-0.7	4,066	-0.02%
2021/06/30	14	99.54	11	99.36	100.00	3	4,102	0.07%
2021/06/29	15	99.41	4	99.50	99.00	11	4,132	0.27%
2021/06/28	6	99.50	17	99.25	100.50	-11	4,203	-0.26%
2021/06/25	5.4	100.25	13.2	101.43	100.00	-7.9	4,308	-0.18%
2021/06/24	63.1	100.97	51.3	101.44	101.50	11.9	4,309	0.27%
2021/06/23	6.2	101.24	30	102.57	102.00	-23.9	4,318	-0.55%
2021/06/22	13	101.58	18.1	102.23	100.50	-5.1	4,307	-0.12%
2021/06/21	49.5	101.10	32.1	101.10	100.50	17.4	4,291	0.41%
2021/06/18	140.1	105.59	105.5	105.76	106.00	34.6	4,272	0.81%	大買/大賣/
2021/06/17	8.5	105.07	140.1	106.96	109.50	-131.6	4,201	-3.13%	大賣/鉅額交易
2021/06/16	206.3	106.94	159.1	107.87	104.50	47.2	4,140	1.14%	大買/大賣/
2021/06/15	52.1	105.52	47.4	106.15	105.50	4.7	4,046	0.12%
2021/06/11	298.4	107.69	234.2	106.12	105.00	64.2	4,015	1.60%	大買/大賣/
2021/06/10	52	107.94	227.8	109.26	110.00	-175.8	3,788	-4.64%	大賣/鉅額交易
2021/06/09	53.2	99.49	111.3	99.81	100.00	-58.1	3,614	-1.61%	大賣/
2021/06/08	9.1	97.57	7	97.30	97.30	2.1	3,563	0.06%
2021/06/07	8.1	95.11	17.3	96.46	97.00	-9.2	3,553	-0.26%
2021/06/04	6	95.43	5	95.44	95.60	1	3,534	0.03%
2021/06/03	0.4	95.00	5.4	95.20	95.40	-5	3,547	-0.14%
2021/06/02	4.1	94.05	7.1	94.20	94.30	-3	3,563	-0.09%
2021/06/01	0.1	95.50	4	95.53	95.10	-3.9	3,564	-0.11%
2021/05/31	4.6	94.45	5	95.08	94.40	-0.4	3,571	-0.01%
2021/05/28	20.1	95.20	31	95.34	94.60	-11	3,581	-0.31%
2021/05/27	8.1	93.93	34	93.81	94.20	-25.9	3,576	-0.72%
2021/05/26	62.1	93.42	15	93.37	92.90	47.1	3,620	1.30%
2021/05/25	29.1	94.56	47	93.05	93.20	-17.9	3,719	-0.48%
2021/05/24	12.4	90.46	1	89.10	89.90	11.4	3,920	0.29%
2021/05/21	3	89.40	2	89.35	89.30	1	4,014	0.02%
2021/05/20	1	88.40	22	88.40	88.30	-21	4,058	-0.52%
2021/05/19	26	87.83	1	88.20	88.10	25	4,127	0.61%
2021/05/18	17	84.86	20	85.53	87.50	-3	4,173	-0.07%
2021/05/17	106	83.16	5	84.92	83.40	101	4,268	2.37%	大買/鉅額交易
2021/05/14	131	86.49	5	87.72	87.50	126	4,337	2.91%	大買/鉅額交易
2021/05/13	7.3	85.12	19	83.54	85.90	-11.7	4,583	-0.26%
2021/05/12	13	85.39	34.2	83.86	85.00	-21.2	4,720	-0.45%
2021/05/11	115.9	91.62	6.6	90.47	89.50	109.2	4,853	2.25%	大買/鉅額交易
2021/05/10	9.1	95.30	182	95.64	97.00	-173	4,802	-3.60%	大賣/鉅額交易
2021/05/07	31.1	97.01	24	97.38	97.00	7.1	4,782	0.15%
2021/05/06	13	96.91	10	96.04	96.00	3	4,748	0.06%
2021/05/05	73.2	97.02	25	97.02	94.00	48.2	4,716	1.02%
2021/05/04	71.7	96.27	94.3	95.90	97.70	-22.7	4,719	-0.48%
2021/05/03	58.1	98.94	36.7	99.16	98.90	21.4	4,666	0.46%
2021/04/29	177.2	103.50	81	102.79	102.50	96.2	4,589	2.10%	大買/
2021/04/28	57.2	102.75	191	103.06	102.50	-133.8	4,530	-2.95%	大賣/鉅額交易
2021/04/27	297.3	102.27	100.5	102.03	101.00	196.8	4,451	4.42%	大買/鉅額交易
2021/04/26	76.8	102.15	99.3	103.12	106.50	-22.5	4,223	-0.53%
2021/04/23	170	96.98	92.3	97.27	98.80	77.7	4,003	1.94%	大買/
2021/04/22	87	95.56	95.3	97.43	97.40	-8.3	3,843	-0.21%
2021/04/21	33	93.67	2.1	93.42	93.40	30.9	3,679	0.84%
2021/04/20	3	93.70	2	93.90	93.70	1	3,688	0.03%
2021/04/19	40	94.16	6.1	94.05	93.60	33.9	3,732	0.91%
2021/04/16	5.1	95.30	9.5	95.23	95.50	-4.5	3,811	-0.12%
2021/04/15	8	94.05	7	94.07	94.00	1	3,795	0.03%
2021/04/14	16.3	92.84	42.9	92.61	92.80	-26.6	3,779	-0.70%
2021/04/13	9.1	95.57	4	95.33	94.90	5.1	3,737	0.14%
2021/04/12	62.1	96.44	75.4	96.54	95.40	-13.3	3,707	-0.36%
2021/04/09	44.8	96.44	39.7	96.53	95.80	5.1	3,665	0.14%
2021/04/08	108.9	98.51	52.1	98.55	98.20	56.8	3,607	1.57%	大買/
2021/04/07	25.3	96.14	36	95.73	95.10	-10.7	3,487	-0.31%
2021/04/06	15.1	95.50	23	95.59	94.80	-7.9	3,428	-0.23%
2021/04/01	49.1	94.53	42.5	94.32	94.50	6.6	3,385	0.19%
2021/03/31	96.1	94.52	169.6	94.34	93.40	-73.5	3,344	-2.20%	大賣/
2021/03/30	123.7	92.49	53	93.62	95.20	70.7	3,262	2.17%	大買/
2021/03/29	21	90.81	22	91.13	90.10	-1	3,143	-0.03%
2021/03/26	28	89.82	23	90.03	90.40	5	3,134	0.16%
2021/03/25	7	88.33	28.1	89.00	88.20	-21.1	3,118	-0.68%
2021/03/24	7	88.33	6	88.22	88.10	1	3,118	0.03%
2021/03/23	29	89.58	34.1	89.73	88.90	-5.1	3,123	-0.16%
2021/03/22	12	89.50	29	89.34	88.70	-17	3,087	-0.55%
2021/03/19	46	88.47	22.1	88.59	89.30	23.9	3,079	0.78%
2021/03/18	6	88.82	59.1	88.91	89.40	-53.1	3,069	-1.73%
2021/03/17	33	88.02	7	87.75	87.20	26	3,048	0.85%
2021/03/16	39	90.75	8.3	90.13	89.70	30.7	3,037	1.01%
2021/03/15	7.4	87.83	12	87.74	88.00	-4.6	3,066	-0.15%
2021/03/12	27.1	86.08	18	85.86	86.10	9.1	3,048	0.30%
2021/03/11	16.1	84.25	16.1	84.74	84.80	0	3,061	0.00%
2021/03/10	6	83.80	8	83.46	83.40	-2	3,091	-0.06%
2021/03/09	10	83.48	12.1	83.38	83.20	-2.1	3,127	-0.07%
2021/03/08	13	85.03	16	84.82	84.10	-3	3,121	-0.10%
2021/03/05	8	84.63	5	84.28	85.20	3	3,109	0.10%
2021/03/04	33	85.52	34.1	85.58	84.50	-1.1	3,105	-0.04%
2021/03/03	10	85.10	4.2	85.67	85.90	5.8	3,135	0.18%
2021/03/02	24	87.51	17	88.11	86.10	7	3,109	0.23%
2021/02/26	24.5	87.59	12.4	88.00	87.60	12	3,085	0.39%
2021/02/25	122	92.70	84.4	92.14	90.00	37.6	3,040	1.24%	大買/
2021/02/24	171.6	95.41	259	95.28	92.00	-87.4	2,949	-2.96%	大買/大賣/
2021/02/23	155	89.98	39	89.59	90.00	116	2,693	4.31%	大買/鉅額交易
2021/02/22	17	87.78	32.1	87.71	88.00	-15.1	2,601	-0.58%
2021/02/19	27.1	88.27	16.2	88.26	88.40	10.9	2,627	0.41%
2021/02/18	25.6	85.86	56.3	85.63	87.00	-30.7	2,566	-1.20%
2021/02/17	44.5	85.52	38.1	85.22	87.00	6.4	2,549	0.25%
2021/02/05	61.1	81.51	54.8	81.62	82.40	6.2	2,429	0.26%
2021/02/04	239.2	81.03	226.1	80.89	81.80	13.1	2,325	0.56%	大買/大賣/
2021/02/03	72.1	76.94	115.4	76.56	78.20	-43.3	2,047	-2.12%	大賣/
2021/02/02	75	75.06	104.4	75.14	74.80	-29.4	1,886	-1.56%	大賣/
2021/02/01	21	72.55	6.3	73.40	73.50	14.7	1,712	0.86%
2021/01/29	6	72.28	9	71.84	71.20	-3	1,692	-0.18%
2021/01/28	32.1	71.81	3	71.87	71.80	29.1	1,686	1.72%
2021/01/27	2	73.00	4	72.78	72.70	-2	1,683	-0.12%
2021/01/26	33	73.20	30	72.58	72.90	3	1,678	0.18%
2021/01/25	8.1	73.01	21.2	73.19	74.00	-13.2	1,638	-0.80%
2021/01/22	0.5	71.85	6	71.95	71.80	-5.5	1,639	-0.33%
2021/01/21	1	71.70	3	71.20	71.00	-2	1,685	-0.12%
2021/01/20	2	71.80	29.2	70.88	71.00	-27.2	1,716	-1.58%
2021/01/19	5.1	72.32	2.1	72.12	71.80	3	1,728	0.17%
2021/01/18	3	71.70	3	71.13	71.60	0	1,732	0.00%
2021/01/15	13	72.52	3	71.97	71.70	10	1,724	0.58%
2021/01/14	11	72.75	3	72.50	72.90	8	1,711	0.47%
2021/01/13	28	72.91	12	73.10	72.80	16	1,725	0.93%
2021/01/12	82	73.85	16	73.87	72.80	66	1,728	3.82%
2021/01/11	37.5	74.03	43.1	74.54	75.10	-5.6	1,670	-0.34%
2021/01/08	9	71.62	1	72.20	72.20	8	1,570	0.51%
2021/01/07	5	71.38	0.1	72.50	71.40	4.9	1,578	0.31%
2021/01/06	27.1	71.84	7	71.60	71.50	20.1	1,595	1.26%
2021/01/05	11.1	72.64	1	72.40	72.70	10.1	1,588	0.63%
2021/01/04	11	73.18	14	73.36	73.40	-3	1,597	-0.19%
2020/12/31	29	72.09	8	72.35	72.60	21	1,610	1.30%
2020/12/30	6	72.44	0	0.00	72.50	6	1,598	0.38%
2020/12/29	4	71.50	6.1	71.61	71.30	-2.1	1,588	-0.13%
2020/12/28	27	71.15	2	71.30	71.20	25	1,582	1.58%
2020/12/25	0.4	71.90	1	72.00	71.50	-0.6	1,574	-0.04%
2020/12/24	3	72.13	1	71.60	71.60	2	1,568	0.13%
2020/12/23	10	71.52	6	71.53	71.90	4	1,556	0.26%
2020/12/22	13.1	72.32	15	72.56	71.00	-1.9	1,550	-0.12%
2020/12/21	1	72.40	2	71.30	71.20	-1	1,528	-0.07%
2020/12/18	13	72.98	2	72.00	71.70	11	1,512	0.73%
2020/12/17	12	72.26	8	72.40	72.40	4	1,488	0.27%
2020/12/16	2	71.05	1	70.70	71.20	1	1,472	0.07%
2020/12/15	5	70.98	13	70.59	70.20	-8	1,464	-0.55%
2020/12/14	4	72.05	4	71.90	71.60	0	1,450	0.00%
2020/12/11	15	72.29	8	72.38	72.10	7	1,441	0.49%
2020/12/10	64	73.82	28	73.45	73.50	36	1,422	2.53%
2020/12/09	103	75.71	75	75.70	75.60	28	1,397	2.00%	大買/
2020/12/08	11	73.47	6	73.70	73.70	5	1,297	0.39%
2020/12/07	32	73.72	13	73.42	73.50	19	1,277	1.49%
2020/12/04	14	73.32	45	72.91	73.50	-31	1,247	-2.49%
2020/12/03	3	72.17	22	73.15	71.90	-19	1,212	-1.57%
2020/12/02	10	72.74	5	72.48	72.50	5	1,168	0.43%
2020/12/01	8	70.96	3	71.80	71.40	5	1,156	0.43%
2020/11/30	7	72.17	5	72.20	71.80	2	1,141	0.18%
2020/11/27	58	72.66	8	73.09	72.50	50	1,129	4.43%
2020/11/26	1	71.30	10	71.22	71.50	-9	1,079	-0.83%
2020/11/25	56	71.61	2	71.70	71.30	54	1,065	5.07%
2020/11/24	8	72.70	4	72.28	72.60	4	1,048	0.38%
2020/11/23	2	72.80	7	72.87	73.10	-5	1,033	-0.48%
2020/11/20	2	72.50	0	0.00	72.30	2	1,004	0.20%
2020/11/19	2.2	72.62	13	72.65	72.70	-10.8	995	-1.09%
2020/11/18	13	72.72	57	72.88	72.80	-44	973	-4.52%
2020/11/17	2	70.85	0	0.00	70.90	2	896	0.22%
2020/11/16	25	71.22	21	71.19	71.10	4	909	0.44%
2020/11/13	0	0.00	1	69.40	69.40	-1	874	-0.11%
2020/11/12	3	69.20	1	69.30	69.10	2	878	0.23%
2020/11/11	11	69.20	0	0.00	69.50	11	883	1.25%
2020/11/10	7	69.43	7	69.97	69.50	0	879	0.00%
2020/11/09	20	69.90	4.2	69.97	69.90	15.8	880	1.79%
2020/11/06	16	69.35	3	69.43	69.40	13	886	1.47%
2020/11/05	6	69.33	12	69.60	69.30	-6	930	-0.64%
2020/11/04	2	69.50	4	69.48	69.40	-2	967	-0.21%
2020/11/02	5.1	69.87	4	69.75	69.50	1.1	1,080	0.10%
2020/10/30	6	69.95	17	70.58	70.50	-11	1,086	-1.01%
2020/10/29	4	69.60	33	70.25	70.50	-29	1,073	-2.70%
2020/10/28	1	69.30	16.1	69.07	69.40	-15.1	1,042	-1.45%
2020/10/27	0	0.00	4	68.43	68.50	-4	1,046	-0.38%
2020/10/26	3	67.70	2	68.00	68.10	1	1,044	0.10%
2020/10/23	1	67.60	0	0.00	67.60	1	1,075	0.09%
2020/10/22	2	66.70	3	67.27	67.40	-1	1,142	-0.09%
2020/10/21	18	67.92	21	67.99	67.10	-3	1,157	-0.26%
2020/10/20	18	67.84	8	67.84	67.90	10	1,149	0.87%
2020/10/16	2	66.50	8	66.61	66.30	-6	1,166	-0.51%
2020/10/15	26	67.09	13	67.08	66.90	13	1,176	1.11%
2020/10/14	16	68.13	10	68.10	68.40	6	1,178	0.51%
2020/10/13	0	0.00	6	66.62	67.10	-6	1,170	-0.51%
2020/10/12	1	67.40	1	67.70	66.60	0	1,205	0.00%
2020/10/08	10.3	67.24	7	66.80	67.10	3.3	1,268	0.26%
2020/10/06	4	64.95	2	65.60	65.50	2	1,366	0.15%
2020/10/05	1	64.10	1	64.20	64.30	0	1,412	0.00%
2020/09/29	2	64.00	4	64.00	63.90	-2	1,541	-0.13%
2020/09/28	1	63.60	2	63.65	63.70	-1	1,724	-0.06%
2020/09/25	1	63.10	1	62.80	63.10	0	1,761	0.00%
2020/09/24	0	0.00	3	64.10	64.00	-3	1,771	-0.17%
2020/09/23	2	64.80	44	65.14	64.60	-42	1,785	-2.35%
2020/09/22	0	0.00	70	65.35	65.30	-70	1,793	-3.90%
2020/09/21	1	66.00	6	66.30	66.00	-5	1,803	-0.28%
2020/09/18	0	0.00	2	66.40	66.50	-2	1,818	-0.11%
2020/09/17	1	66.20	0	0.00	66.10	1	1,828	0.05%
2020/09/16	21	66.10	1	66.30	66.00	20	1,839	1.09%
2020/09/15	3	65.97	1	66.00	66.00	2	1,858	0.11%
2020/09/11	2	64.50	0	0.00	64.40	2	1,968	0.10%
2020/09/10	1	64.80	0	0.00	65.00	1	1,969	0.05%
2020/09/09	81	65.40	0	0.00	65.40	81	1,973	4.10%
2020/09/08	0	0.00	54	65.67	65.90	-54	1,978	-2.73%
2020/09/07	6	64.40	4	64.28	64.40	2	1,982	0.10%
2020/09/04	18	63.82	0	0.00	63.80	18	1,998	0.90%
2020/09/03	1	65.10	0	0.00	64.30	1	2,008	0.05%
2020/09/02	2	64.60	0	0.00	64.60	2	2,021	0.10%
2020/09/01	0	0.00	2	63.85	64.00	-2	2,050	-0.10%
2020/08/28	2	64.15	0	0.00	64.10	2	2,095	0.10%
2020/08/27	1	64.70	0	0.00	64.60	1	2,107	0.05%
2020/08/26	3	64.87	1	64.80	64.90	2	2,128	0.09%
2020/08/25	1	64.80	0	0.00	64.60	1	2,134	0.05%
2020/08/24	1	64.50	0	0.00	65.00	1	2,145	0.05%
2020/08/21	1	64.20	1	64.40	64.00	0	2,151	0.00%
2020/08/20	9	63.22	7	63.73	63.90	2	2,150	0.09%
2020/08/19	5	66.02	4	65.80	65.60	1	2,123	0.05%
2020/08/18	9	66.47	0	0.00	66.20	9	2,111	0.43%
2020/08/17	2	66.60	1	66.40	66.90	1	2,109	0.05%
2020/08/14	2	66.60	8	66.91	67.00	-6	2,107	-0.28%
2020/08/13	12.5	66.54	6	66.48	66.60	6.5	2,106	0.31%
2020/08/12	13	66.37	7	66.47	66.40	6	2,102	0.29%
2020/08/11	23	67.68	21	67.60	67.40	2	2,086	0.10%
2020/08/10	2	72.65	46	72.50	72.70	-44	2,057	-2.14%
2020/08/07	43	72.65	7	72.63	72.70	36	2,034	1.77%
2020/08/06	101	73.94	38	74.06	73.30	63	2,010	3.13%	大買/
2020/08/05	2	73.10	5	73.00	73.30	-3	1,944	-0.15%
2020/08/04	5	72.66	5.2	72.51	72.80	-0.2	1,939	-0.01%
2020/08/03	2	72.90	8	72.66	72.20	-6	1,941	-0.31%
2020/07/31	5	72.50	9	72.90	72.30	-4	1,936	-0.21%
2020/07/30	3	72.20	2	72.20	72.50	1	1,938	0.05%
2020/07/29	4	70.90	9	71.36	71.70	-5	1,925	-0.26%
2020/07/28	22	69.83	25	69.76	68.50	-3	1,897	-0.16%
2020/07/27	0	0.00	7.1	71.39	70.80	-7.1	1,850	-0.38%
2020/07/24	3	71.77	4	71.63	71.20	-1	1,858	-0.05%
2020/07/23	8	72.24	0	0.00	72.20	8	1,902	0.42%
2020/07/22	2	72.50	4	72.23	72.20	-2	1,920	-0.10%
2020/07/21	5	71.20	2	71.40	71.10	3	1,916	0.16%
2020/07/20	2.2	70.47	3	70.97	70.50	-0.8	1,917	-0.04%
2020/07/17	4	70.63	2	71.15	70.40	2	1,898	0.11%
2020/07/16	11	70.84	4	71.33	71.00	7	1,890	0.37%
2020/07/15	13.2	72.52	169	74.13	72.30	-155.8	1,857	-8.39%	大賣/鉅額交易
2020/07/14	168.5	72.85	8	73.14	73.00	160.5	1,816	8.83%	大買/鉅額交易
2020/07/13	7	73.36	19	73.39	73.40	-12	1,801	-0.67%
2020/07/10	23	72.78	39	73.06	71.50	-16	1,731	-0.92%
2020/07/09	38.5	72.40	37	72.50	72.50	1.5	1,694	0.09%
2020/07/08	31	72.82	30	72.62	72.70	1	1,667	0.06%
2020/07/07	58.3	72.80	75	72.47	73.00	-16.7	1,596	-1.05%
2020/07/06	7	69.83	13	70.10	69.90	-6	1,436	-0.42%
2020/07/03	10	68.67	8	68.84	68.60	2	1,421	0.14%
2020/07/02	1	68.10	7.3	68.13	68.40	-6.3	1,446	-0.44%
2020/07/01	3	67.23	6	67.12	67.50	-3	1,482	-0.20%
2020/06/30	2	66.65	3	66.73	66.70	-1	1,504	-0.07%
2020/06/29	6	66.65	7	66.71	66.70	-1	1,508	-0.07%
2020/06/24	4	67.35	6	67.40	67.40	-2	1,499	-0.13%
2020/06/23	6	67.22	11	67.17	67.30	-5	1,503	-0.33%
2020/06/22	12	66.41	9	66.67	66.90	3	1,508	0.20%
2020/06/19	4	65.68	3	66.13	65.20	1	1,508	0.07%
2020/06/18	13	65.52	4	65.65	65.30	9	1,435	0.63%
2020/06/17	2	65.40	0	0.00	65.40	2	1,428	0.14%
2020/06/16	2	65.35	0	0.00	65.20	2	1,448	0.14%
2020/06/15	7	65.24	0	0.00	64.80	7	1,484	0.47%
2020/06/12	5	65.60	26	65.70	65.70	-21	1,505	-1.40%
2020/06/11	5	67.40	3	67.10	66.70	2	1,546	0.13%
2020/06/10	5	67.50	3	67.40	67.20	2	1,578	0.13%
2020/06/09	6.3	67.74	5	67.82	67.30	1.3	1,619	0.08%
2020/06/08	12	68.13	17	68.04	67.90	-5	1,680	-0.30%
2020/06/05	2	67.55	3	67.57	67.60	-1	1,693	-0.06%
2020/06/04	6	67.65	6	67.33	67.60	0	1,759	0.00%
2020/06/03	14	66.86	17	66.70	66.90	-3	1,946	-0.15%
2020/06/02	3	66.60	4	66.48	66.40	-1	2,185	-0.05%
2020/06/01	2	65.00	1	65.60	65.60	1	2,273	0.04%
2020/05/29	10	64.53	1	65.20	64.40	9	2,458	0.37%
2020/05/28	4	65.78	6	65.20	65.10	-2	2,459	-0.08%
2020/05/27	6	66.05	1	66.30	65.80	5	2,470	0.20%
2020/05/26	0	0.00	4	66.08	66.10	-4	2,471	-0.16%
2020/05/25	0	0.00	4	64.93	65.50	-4	2,463	-0.16%
2020/05/22	2	65.30	2	65.70	65.10	0	2,473	0.00%
2020/05/21	4	66.05	1	66.20	66.00	3	2,470	0.12%
2020/05/20	5	65.54	5	65.56	65.50	0	2,466	0.00%
2020/05/19	4	65.05	1	64.90	65.10	3	2,459	0.12%
2020/05/18	5	64.64	2	64.65	64.30	3	2,461	0.12%
2020/05/15	6	64.15	3	64.40	64.20	3	2,460	0.12%
2020/05/14	18	65.42	2	65.55	65.00	16	2,442	0.66%
2020/05/13	2	66.15	0	0.00	66.20	2	2,424	0.08%
2020/05/12	8	66.40	4	66.73	66.30	4	2,418	0.17%
2020/05/11	15	66.39	4	66.55	66.60	11	2,401	0.46%
2020/05/08	16	66.19	2	66.10	66.10	14	2,391	0.59%
2020/05/07	2	66.35	2	66.10	66.50	0	2,400	0.00%
2020/05/06	11	66.42	9	66.62	65.90	2	2,463	0.08%
2020/05/05	5	65.30	54	65.00	65.00	-49	2,500	-1.96%
2020/05/04	9	65.49	6	65.77	65.30	3	2,496	0.12%
2020/04/30	19	66.21	2	66.20	66.30	17	2,502	0.68%
2020/04/29	13	66.42	11	66.55	66.20	2	2,523	0.08%
2020/04/28	29	66.91	27	67.06	66.60	2	2,500	0.08%
2020/04/27	14	69.24	16	69.31	70.00	-2	2,450	-0.08%
2020/04/24	7	67.57	5	68.02	68.00	2	2,408	0.08%
2020/04/23	4	66.93	8	67.59	68.00	-4	2,387	-0.17%
2020/04/22	1	65.00	1	66.80	66.50	0	2,369	0.00%
2020/04/21	5	66.64	7	66.30	66.00	-2	2,357	-0.08%
2020/04/20	0	0.00	6	66.92	67.40	-6	2,344	-0.26%
2020/04/17	16	68.15	17	67.92	66.60	-1	2,338	-0.04%
2020/04/16	10	66.90	2	66.60	67.00	8	2,299	0.35%
2020/04/15	1	65.90	17	65.22	65.80	-16	2,271	-0.70%
2020/04/14	3	64.47	2	64.65	64.70	1	2,248	0.04%
2020/04/13	28	64.32	18	64.24	63.80	10	2,233	0.45%
2020/04/10	4	63.93	0	0.00	63.90	4	2,211	0.18%
2020/04/09	3	64.63	6	64.28	64.10	-3	2,201	-0.14%
2020/04/08	2	64.50	3	64.63	65.00	-1	2,179	-0.05%
2020/04/07	8	64.01	23	63.86	64.50	-15	2,157	-0.70%
2020/04/06	38	62.81	21	62.45	62.90	17	2,113	0.80%
2020/04/01	4	61.13	0	0.00	61.00	4	2,056	0.19%
2020/03/31	7	59.74	2	59.60	59.60	5	2,020	0.25%
2020/03/30	0	0.00	1	60.10	60.10	-1	2,004	-0.05%
2020/03/27	7	59.91	14	61.37	59.40	-7	1,995	-0.35%
2020/03/26	6	59.78	1	59.90	60.30	5	1,977	0.25%
2020/03/25	2	60.15	1	60.30	59.30	1	1,958	0.05%
2020/03/24	37	59.66	25	59.94	58.70	12	1,933	0.62%
2020/03/23	0	0.00	13	58.55	58.40	-13	1,895	-0.69%
2020/03/20	0	0.00	8	58.53	60.00	-8	1,886	-0.42%
2020/03/19	11	56.94	54	56.71	55.00	-43	1,870	-2.30%
2020/03/18	18	61.76	7	62.27	60.40	11	1,835	0.60%
2020/03/17	11	64.01	8	63.93	63.40	3	1,805	0.17%
2020/03/16	4	62.35	5	62.28	61.80	-1	1,748	-0.06%
2020/03/13	15	59.61	37	59.43	60.60	-22	1,693	-1.30%
2020/03/12	12	64.80	6	64.95	64.60	6	1,644	0.36%
2020/03/11	15	69.33	10	69.35	67.60	5	1,574	0.32%
2020/03/10	11	68.90	57	68.97	68.70	-46	1,542	-2.98%
2020/03/09	233	75.66	146	74.48	69.90	87	1,459	5.96%	大買/大賣/
2020/03/06	111	74.32	93	73.93	74.00	18	1,236	1.46%	大買/
2020/03/05	78	72.11	42	72.33	70.20	36	982	3.67%
2020/03/04	48	70.11	45	69.85	71.20	3	871	0.34%
2020/03/03	0	0.00	3	65.30	65.80	-3	681	-0.44%
2020/03/02	16	65.06	0	0.00	64.50	16	671	2.38%
2020/02/27	3	66.13	17	65.79	65.60	-14	654	-2.14%
2020/02/26	2	66.75	1	66.40	66.50	1	645	0.15%
2020/02/25	1	66.40	6	66.60	66.50	-5	645	-0.77%
2020/02/24	6	67.80	2	68.20	67.40	4	633	0.63%
2020/02/21	0	0.00	4	68.30	68.30	-4	627	-0.64%
2020/02/20	23	68.40	0.3	68.60	68.40	22.8	624	3.64%
2020/02/19	3	68.07	1	68.40	68.40	2	628	0.32%
2020/02/18	1	69.40	3	68.90	68.90	-2	623	-0.32%
2020/02/14	0	0.00	30	70.09	69.80	-30	638	-4.70%
2020/02/13	47	69.85	7	69.99	70.00	40	638	6.26%
2020/02/12	12	69.50	1	70.00	70.00	11	635	1.73%
2020/02/10	14	70.21	7	70.33	69.50	7	629	1.11%
2020/02/07	31	71.65	39.2	72.09	71.30	-8.2	606	-1.36%
2020/02/06	28	71.88	21	71.44	69.30	7	528	1.32%
2020/02/05	9	67.83	2	67.95	68.50	7	451	1.55%
2020/02/04	14	68.13	0	0.00	67.70	14	445	3.14%
2020/02/03	7	68.83	8	67.78	69.60	-1	428	-0.23%
2020/01/31	0	0.00	1	65.80	65.80	-1	394	-0.25%
2020/01/30	8	65.39	0	0.00	65.40	8	405	1.97%
2020/01/20	0	0.00	2	68.80	68.90	-2	389	-0.51%
2020/01/17	3	68.47	0	0.00	68.60	3	392	0.76%
2020/01/15	0	0.00	1	68.70	68.70	-1	395	-0.25%
2020/01/14	1	69.90	1	69.80	69.50	0	402	0.00%
2020/01/13	0	0.00	1	69.20	70.50	-1	399	-0.25%
2020/01/09	1	67.80	1	67.90	67.80	0	419	0.00%
2020/01/08	2	67.40	9	67.31	67.40	-7	420	-1.66%
2020/01/07	2	68.20	0	0.00	68.20	2	418	0.48%
2020/01/03	0	0.00	10	69.55	69.50	-10	424	-2.36%
2020/01/02	1	69.40	0	0.00	69.40	1	427	0.23%
2019/12/31	1	68.70	0	0.00	68.70	1	426	0.23%
2019/12/30	2	69.45	0.3	69.70	69.20	1.8	428	0.41%
2019/12/27	10	70.06	0	0.00	69.80	10	427	2.34%
2019/12/26	28	69.90	1	69.70	69.70	27	429	6.29%
2019/12/23	0	0.00	2	69.90	69.70	-2	437	-0.46%
2019/12/19	0	0.00	9	70.57	70.70	-9	445	-2.02%
2019/12/18	70	70.61	1	70.60	70.80	69	469	14.69%
2019/12/17	0	0.00	1	70.40	70.50	-1	475	-0.21%
2019/12/16	6	70.82	9	70.47	70.00	-3	478	-0.63%
2019/12/13	1	70.00	3	69.67	70.00	-2	490	-0.41%
2019/12/10	1	69.40	0	0.00	69.40	1	478	0.21%
2019/12/09	7	69.86	7	70.00	69.70	0	480	0.00%
2019/12/06	10	69.70	9	69.30	69.10	1	473	0.21%
2019/12/05	1	69.10	4	69.00	69.10	-3	469	-0.64%
2019/12/04	1	68.00	0	0.00	67.50	1	457	0.22%
2019/11/29	0	0.00	5.5	68.28	67.80	-5.5	458	-1.20%
2019/11/27	9	69.09	0	0.00	69.10	9	455	1.98%
2019/11/26	2	67.75	0	0.00	68.50	2	448	0.45%
2019/11/21	0	0.00	0	67.80	67.60	0	445	0.00%
2019/11/20	3	68.07	24	67.51	67.90	-21	443	-4.74%
2019/11/19	0	0.00	3	68.57	68.30	-3	443	-0.68%
2019/11/18	16	68.74	2	68.70	68.60	14	442	3.16%
2019/11/15	0	0.00	10	68.23	68.20	-10	439	-2.28%
2019/11/14	2	67.45	3	67.53	68.00	-1	436	-0.23%
2019/11/13	1	68.00	26	67.97	68.00	-25	434	-5.76%
2019/11/12	3	65.60	1	66.00	66.00	2	426	0.47%
2019/11/11	4	65.63	1	65.60	65.40	3	426	0.70%
2019/11/07	1	66.00	0	0.00	66.00	1	463	0.22%
2019/11/06	2	66.40	0	0.00	66.50	2	471	0.42%
2019/11/05	10	66.91	0	0.00	66.70	10	478	2.09%
2019/11/04	3	66.87	5	66.40	67.00	-2	484	-0.41%
2019/11/01	1	66.10	8	66.13	66.40	-7	489	-1.43%
2019/10/31	14	66.60	0	0.00	66.50	14	493	2.84%
2019/10/30	15	66.62	0	0.00	66.60	15	498	3.01%
2019/10/29	7	68.69	1	67.70	67.40	6	504	1.19%
2019/10/28	5	67.90	0	0.00	68.10	5	534	0.94%
2019/10/25	1	68.00	0	0.00	67.50	1	540	0.18%
2019/10/22	4	67.83	24	68.08	67.50	-20	550	-3.63%
2019/10/21	20	67.61	0	0.00	67.80	20	546	3.66%
2019/10/18	1	66.90	4.2	67.43	68.00	-3.2	547	-0.58%
2019/10/17	0	0.00	3	66.83	67.20	-3	533	-0.56%
2019/10/16	0	0.00	1	65.60	65.60	-1	532	-0.19%
2019/10/15	3	65.87	0	0.00	65.50	3	541	0.55%
2019/10/14	0	0.00	3	66.03	66.00	-3	552	-0.54%
2019/10/09	1	64.90	0	0.00	64.70	1	559	0.18%
2019/10/08	5	65.14	0	0.00	65.50	5	561	0.89%
2019/10/07	5	65.30	0	0.00	65.60	5	565	0.88%
2019/10/02	0	0.00	5	65.84	65.90	-5	592	-0.84%
2019/10/01	2	65.20	16	65.40	65.10	-14	594	-2.36%
2019/09/27	6	65.05	8	65.29	65.00	-2	602	-0.33%
2019/09/26	3.2	66.34	0	0.00	66.00	3.2	607	0.52%
2019/09/25	2	66.75	0	0.00	66.50	2	619	0.32%
2019/09/24	5	67.54	0	0.00	67.30	5	635	0.79%
2019/09/23	15	68.61	18	68.43	68.30	-3	636	-0.47%
2019/09/20	3	66.13	6	66.12	66.80	-3	626	-0.48%
2019/09/19	5	64.80	2	65.10	65.20	3	629	0.48%
2019/09/18	21	64.77	0	0.00	64.20	21	656	3.20%
2019/09/17	1	66.10	7	66.10	66.00	-6	661	-0.91%
2019/09/12	1	66.00	0	0.00	66.30	1	701	0.14%
2019/09/11	5	66.14	3	66.10	65.70	2	705	0.28%
2019/09/06	1	67.30	0	0.00	67.40	1	715	0.14%
2019/08/29	0	0.00	1	66.70	67.00	-1	780	-0.13%
2019/08/28	1	66.10	1	66.30	66.50	0	789	0.00%
2019/08/27	1	66.60	0	0.00	66.10	1	791	0.13%
2019/08/23	0	0.00	1	67.20	67.10	-1	816	-0.12%
2019/08/22	0	0.00	2	67.20	67.40	-2	831	-0.24%
2019/08/21	1	67.00	0	0.00	67.20	1	835	0.12%
2019/08/19	0	0.00	2	66.90	67.30	-2	841	-0.24%
2019/08/16	0	0.00	5	66.02	66.50	-5	848	-0.59%
2019/08/15	1	65.10	36	64.98	64.60	-35	846	-4.13%
2019/08/14	1	66.80	0	0.00	66.50	1	851	0.12%
2019/08/13	13	66.66	71	66.05	65.80	-58	856	-6.77%
2019/08/12	3	71.30	0	0.00	71.40	3	848	0.35%
2019/08/07	0	0.00	1	71.60	70.60	-1	828	-0.12%
2019/08/06	0	0.00	2	69.85	70.10	-2	837	-0.24%
2019/08/05	0	0.00	10	70.50	70.20	-10	841	-1.19%
2019/08/02	8	70.39	4	70.53	70.80	4	848	0.47%
2019/08/01	1	71.10	0	0.00	71.10	1	855	0.12%
2019/07/31	1	70.51	1	70.50	70.00	0	849	0.00%
2019/07/30	108	70.34	5	70.98	70.00	103	841	12.24%	大買/鉅額交易
2019/07/29	1.3	75.06	1	74.50	74.30	0.3	808	0.03%
2019/07/26	1	74.60	0	0.00	74.70	1	807	0.12%
2019/07/25	3	74.87	1	74.70	74.80	2	826	0.24%
2019/07/23	15	73.70	1	74.10	74.00	14	835	1.68%
2019/07/22	2	73.30	0	0.00	73.70	2	845	0.24%
2019/07/19	0	0.00	1	73.40	73.00	-1	855	-0.12%
2019/07/18	26	73.65	2	73.75	73.10	24	876	2.74%
2019/07/17	1	74.20	0	0.00	74.50	1	899	0.11%
2019/07/16	30	74.67	0	0.00	74.20	30	974	3.08%
2019/07/15	3	74.07	0	0.00	75.00	3	964	0.31%
2019/07/10	1	74.00	20	74.00	74.00	-19	956	-1.99%
2019/07/09	2	72.30	5	73.38	73.20	-3	950	-0.32%
2019/07/08	6	73.58	1	73.80	73.50	5	934	0.54%
2019/07/05	1	73.60	0	0.00	73.90	1	933	0.11%
2019/07/04	1.1	73.59	0.1	73.50	73.90	1	942	0.11%
2019/07/02	0	0.00	1	74.00	74.00	-1	935	-0.11%
2019/07/01	1	72.60	1	73.50	73.50	0	924	0.00%
2019/06/28	0	0.00	2	72.05	71.60	-2	910	-0.22%
2019/06/27	2	71.90	4	71.50	71.60	-2	908	-0.22%
2019/06/26	1	71.60	1	71.60	71.50	0	898	0.00%
2019/06/25	5	71.40	12	71.11	71.50	-7	890	-0.79%
2019/06/24	2	69.35	1.2	70.20	70.40	0.8	863	0.09%
2019/06/21	7	67.69	28	68.65	67.20	-21	840	-2.50%
2019/06/20	1	68.20	4	68.00	68.30	-3	815	-0.37%
2019/06/19	0	0.00	2	67.60	67.30	-2	815	-0.25%
2019/06/18	6	66.50	0	0.00	66.40	6	833	0.72%
2019/06/17	11	67.16	1	67.50	66.80	10	836	1.20%
2019/06/14	0	0.00	2	67.90	67.80	-2	836	-0.24%
2019/06/13	9	67.97	0	0.00	68.00	9	839	1.07%
2019/06/12	12	68.62	1.2	68.57	68.70	10.8	840	1.28%
2019/06/11	4	67.00	1	66.60	67.10	3	837	0.36%
2019/06/10	1	66.30	0	0.00	66.10	1	830	0.12%
2019/06/06	0	0.00	2	66.50	66.30	-2	829	-0.24%
2019/06/05	0	0.00	3	66.50	66.50	-3	828	-0.36%
2019/06/04	4	66.20	0	0.00	65.70	4	828	0.48%
2019/06/03	2	66.15	1	66.60	66.60	1	840	0.12%
2019/05/31	3	66.70	2	66.75	67.10	1	853	0.12%
2019/05/30	2	65.65	5	66.04	66.00	-3	849	-0.35%
2019/05/29	8	64.95	1	64.80	64.80	7	841	0.83%
2019/05/28	0	0.00	1.2	66.58	66.50	-1.2	833	-0.14%
2019/05/27	4	64.88	0	0.00	64.90	4	839	0.48%
2019/05/24	3	65.00	14	65.29	65.00	-11	846	-1.30%
2019/05/22	1	65.20	0	0.00	65.20	1	843	0.12%
2019/05/21	2	65.10	0	0.00	65.20	2	849	0.24%
2019/05/15	0	0.00	4	66.90	67.00	-4	867	-0.46%
2019/05/13	2	67.80	4	67.62	67.30	-2	887	-0.23%
2019/05/10	2	69.40	0	0.00	69.30	2	920	0.22%
2019/05/09	1	70.30	0	0.00	70.30	1	959	0.10%
2019/05/08	0	0.00	2	71.70	72.10	-2	1,068	-0.19%
2019/05/06	2.2	72.40	5	71.90	71.90	-2.8	1,095	-0.25%
2019/05/03	6	73.00	0	0.00	73.30	6	1,096	0.55%
2019/05/02	12	73.03	0	0.00	72.80	12	1,116	1.08%
2019/04/30	1	74.00	2	73.50	74.00	-1	1,113	-0.09%
2019/04/29	9	73.09	2	73.60	73.10	7	1,134	0.62%
2019/04/26	1	74.00	11	74.23	74.20	-10	1,150	-0.87%
2019/04/24	6	78.13	7	77.27	76.50	-1	1,193	-0.08%
2019/04/23	1	77.00	6	77.00	76.70	-5	1,190	-0.42%
2019/04/22	57	77.77	25	77.41	78.10	32	1,180	2.71%
2019/04/18	0	72.90	0	0.00	72.80	0	1,153	0.00%
2019/04/17	0	0.00	2	73.35	73.20	-2	1,170	-0.17%
2019/04/15	0	0.00	1	72.60	72.80	-1	1,168	-0.09%
2019/04/12	0	0.00	1	72.10	72.00	-1	1,173	-0.09%
2019/04/11	1	72.70	3.2	72.47	72.50	-2.2	1,177	-0.19%
2019/04/10	3.2	72.40	1	71.90	72.40	2.2	1,181	0.18%
2019/04/09	1	74.00	5	73.64	73.70	-4	1,169	-0.34%
2019/04/08	0	0.00	4	73.75	73.60	-4	1,175	-0.34%
2019/04/03	1	73.60	0	0.00	72.90	1	1,175	0.09%
2019/04/02	1	73.20	0	0.00	73.20	1	1,172	0.09%
2019/04/01	1	72.50	0	0.00	72.70	1	1,175	0.09%
2019/03/29	1	73.10	0	0.00	73.00	1	1,171	0.09%
2019/03/27	2	73.95	5	73.72	73.60	-3	1,189	-0.25%
2019/03/26	1.2	73.48	2	73.50	73.60	-0.8	1,189	-0.07%
2019/03/25	3	72.20	1	72.20	72.20	2	1,194	0.17%
2019/03/22	6	72.97	2	73.25	73.40	4	1,199	0.33%
2019/03/21	14	73.36	4	73.90	72.60	10	1,231	0.81%
2019/03/20	1	73.00	0	0.00	73.00	1	1,225	0.08%
2019/03/19	3	72.30	1	72.40	72.40	2	1,226	0.16%
2019/03/15	1.1	70.98	0	0.00	70.60	1.1	1,221	0.09%
2019/03/14	10	71.44	0	0.00	71.10	10	1,217	0.82%
2019/03/12	0	0.00	2	71.25	70.90	-2	1,234	-0.16%
2019/03/11	3	70.77	5	71.10	70.60	-2	1,249	-0.16%
2019/03/08	4	71.53	1	71.70	71.20	3	1,275	0.24%
2019/03/07	9	72.34	10	72.51	72.00	-1	1,285	-0.08%
2019/03/06	2	70.85	17	70.77	70.60	-15	1,286	-1.17%
2019/03/05	4	71.53	0	0.00	71.00	4	1,292	0.31%
2019/03/04	2.1	72.20	5	72.22	72.20	-2.9	1,293	-0.22%
2019/02/27	2	72.05	0	0.00	73.00	2	1,289	0.16%
2019/02/26	0.2	72.60	1	73.00	72.60	-0.9	1,282	-0.07%
2019/02/25	3	72.50	14	72.42	72.10	-11	1,273	-0.86%
2019/02/22	0	0.00	0.3	73.20	73.10	-0.3	1,272	-0.02%
2019/02/21	1	73.20	0	73.70	73.60	1	1,276	0.08%
2019/02/19	0	0.00	1	73.20	74.00	-1	1,269	-0.08%
2019/02/18	13	73.73	4	73.78	73.00	9	1,276	0.71%
2019/02/15	12	73.34	0	0.00	73.90	12	1,267	0.95%
2019/02/14	1	74.20	8	73.59	73.40	-7	1,267	-0.55%
2019/02/13	6	72.48	84.2	72.73	71.70	-78.2	1,251	-6.25%
2019/02/12	1.1	72.68	0	0.00	73.20	1.1	1,239	0.09%
2019/02/11	9	73.26	16	72.96	73.60	-7	1,230	-0.57%
2019/01/30	40.4	70.62	30	70.73	70.50	10.4	1,196	0.87%
2019/01/29	47	69.40	95.2	68.94	69.30	-48.2	1,161	-4.15%
2019/01/28	5	66.00	1	67.00	66.20	4	1,052	0.38%
2019/01/25	7	66.10	8	66.80	67.00	-1	1,052	-0.10%
2019/01/24	15	66.41	8	66.01	65.60	7	1,052	0.66%
2019/01/23	1	66.20	7	65.79	66.40	-6	1,058	-0.57%
2019/01/22	5	64.70	6	64.47	65.30	-1	1,049	-0.10%
2019/01/21	5.2	65.10	7	65.10	64.80	-1.8	1,036	-0.17%
2019/01/18	9.2	63.13	5	63.56	63.30	4.2	1,011	0.42%
2019/01/17	25	62.21	6	62.42	61.70	19	999	1.90%
2019/01/16	15	64.07	16	64.36	64.60	-1	968	-0.10%
2019/01/15	55	62.36	3	62.40	62.60	52	944	5.51%
2019/01/14	10	61.60	1	61.80	61.90	9	930	0.97%
2019/01/11	42	61.33	9	61.73	61.90	33	931	3.54%
2019/01/10	32	60.43	8	60.45	60.70	24	905	2.65%
2019/01/09	1	58.80	1	59.30	59.20	0	879	0.00%
2019/01/08	20	58.25	0	0.00	57.90	20	866	2.31%
2019/01/07	0	0.00	2	58.45	58.70	-2	868	-0.23%
2019/01/04	1	56.50	3	56.60	57.30	-2	872	-0.23%
2019/01/03	3	57.67	6	57.47	57.40	-3	892	-0.34%
2019/01/02	0	0.00	1	58.90	58.60	-1	897	-0.11%
2018/12/28	1.3	58.24	10	58.56	58.30	-8.8	901	-0.97%
2018/12/27	6	58.82	3	58.67	58.50	3	914	0.33%
2018/12/26	0	0.00	1	58.10	57.40	-1	910	-0.11%
2018/12/25	1	57.00	0	0.00	57.40	1	927	0.11%
2018/12/22	1	57.10	0	0.00	56.80	1	930	0.11%
2018/12/21	36	56.61	0	0.00	56.80	36	937	3.84%
2018/12/20	9	57.46	5	56.98	56.70	4	934	0.43%
2018/12/19	1	58.40	1	58.50	58.30	0	918	0.00%
2018/12/18	1	58.70	0	0.00	58.50	1	923	0.11%
2018/12/17	2	60.60	0	0.00	60.00	2	925	0.22%
2018/12/14	23	60.52	118	60.56	60.30	-95	923	-10.29%	大賣/
2018/12/13	97	59.06	1	59.40	59.50	96	888	10.81%
2018/12/12	1	58.40	1	58.60	58.90	0	885	0.00%
2018/12/11	1	58.10	0	0.00	58.00	1	889	0.11%
2018/12/10	0	0.00	3	57.87	58.30	-3	892	-0.34%
2018/12/07	1	59.20	1	59.80	59.30	0	895	0.00%
2018/12/06	5	59.86	6	58.97	58.70	-1	902	-0.11%
2018/12/05	1	61.70	0	0.00	62.00	1	885	0.11%
2018/12/04	1	62.00	0	0.00	62.00	1	898	0.11%
2018/12/03	9	62.06	17	61.89	63.20	-8	898	-0.89%
2018/11/30	9	60.84	12	60.21	58.80	-3	875	-0.34%
2018/11/29	24	60.48	1	60.20	60.10	23	863	2.66%
2018/11/28	8	60.31	2	60.40	60.70	6	854	0.70%
2018/11/26	1	58.30	1	58.30	58.60	0	871	0.00%
2018/11/23	3	57.80	0	0.00	57.70	3	893	0.34%
2018/11/22	0	0.00	2	57.90	57.80	-2	935	-0.21%
2018/11/21	1	57.60	0	0.00	57.40	1	982	0.10%
2018/11/20	1	58.00	0	0.00	58.00	1	988	0.10%
2018/11/19	0	0.00	3	58.67	58.80	-3	994	-0.30%
2018/11/15	8	57.00	112	57.11	57.60	-104	1,019	-10.20%	大賣/鉅額交易
2018/11/14	1	57.70	1	57.80	57.70	0	1,082	0.00%
2018/11/13	16	56.38	0	0.00	56.60	16	1,112	1.44%
2018/11/12	2	57.00	0	0.00	56.90	2	1,156	0.17%
2018/11/09	20.2	56.94	1	56.90	57.30	19.2	1,198	1.60%
2018/11/08	7	57.90	1	57.70	58.00	6	1,221	0.49%
2018/11/07	1	57.10	0	0.00	57.10	1	1,228	0.08%
2018/11/06	11	56.97	0	0.00	56.60	11	1,253	0.88%
2018/11/05	20	58.20	0	0.00	58.50	20	1,253	1.60%
2018/11/01	1	59.80	1	59.00	58.70	0	1,264	0.00%
2018/10/31	27	58.40	0	0.00	58.40	27	1,251	2.16%
2018/10/30	28	58.86	0	0.00	58.80	28	1,248	2.24%
2018/10/26	0	0.00	2	61.20	60.90	-2	1,272	-0.16%
2018/10/25	7	62.06	0	0.00	61.90	7	1,286	0.54%
2018/10/23	4	65.50	0	0.00	65.00	4	1,302	0.31%
2018/10/22	0	0.00	6	67.60	67.70	-6	1,297	-0.46%
2018/10/19	9	65.37	3	65.30	65.00	6	1,291	0.46%
2018/10/16	3	68.07	0	0.00	68.00	3	1,300	0.23%
2018/10/15	0	0.00	1	69.30	69.60	-1	1,295	-0.08%
2018/10/12	3	67.43	3	67.77	68.10	0	1,296	0.00%
2018/10/11	1	66.80	1	68.00	66.10	0	1,295	0.00%
2018/10/09	4	70.95	2	71.20	71.20	2	1,288	0.16%
2018/10/08	4	71.98	1	72.50	72.10	3	1,336	0.22%
2018/10/05	1	74.50	8	73.39	73.70	-7	1,330	-0.53%
2018/10/04	4	75.75	1	76.30	75.80	3	1,329	0.23%
2018/10/03	5	76.50	0	0.00	76.50	5	1,327	0.38%
2018/10/02	1	78.30	0	0.00	80.50	1	1,309	0.08%
2018/09/25	0	0.00	7	78.69	78.60	-7	1,327	-0.53%
2018/09/21	3	77.90	1	78.50	77.90	2	1,326	0.15%
2018/09/20	1	79.50	1	79.20	80.00	0	1,318	0.00%
2018/09/19	1	78.90	1	79.00	79.00	0	1,319	0.00%
2018/09/17	0	0.00	1	81.20	81.30	-1	1,319	-0.08%
2018/09/14	0	0.00	1	78.90	79.20	-1	1,315	-0.08%
2018/09/13	2	78.85	0	0.00	78.60	2	1,315	0.15%
2018/09/12	0	0.00	4	78.83	80.10	-4	1,314	-0.30%
2018/09/11	2	78.95	4	79.03	78.80	-2	1,317	-0.15%
2018/09/10	5.1	78.28	7	79.34	78.00	-2	1,335	-0.15%
2018/09/07	2	84.20	1	83.20	82.90	1	1,446	0.07%
2018/09/06	2	83.20	1	83.40	83.50	1	1,479	0.07%
2018/09/05	1	83.10	12	83.92	84.00	-11	1,504	-0.73%
2018/09/04	4	84.15	7	84.31	83.70	-3	1,600	-0.19%
2018/09/03	3	83.97	0	0.00	83.90	3	1,610	0.19%
2018/08/31	6	84.65	12	84.88	84.60	-6	1,620	-0.37%
2018/08/30	1	83.90	2	84.00	84.30	-1	1,598	-0.06%
2018/08/29	24	84.22	20	83.09	82.20	4	1,598	0.25%
2018/08/28	24	82.48	44	82.56	83.50	-20	1,579	-1.27%
2018/08/27	0	0.00	3	81.30	81.30	-3	1,544	-0.19%
2018/08/24	8	80.79	1	81.20	80.40	7	1,540	0.45%
2018/08/23	6	81.45	17	81.47	81.80	-11	1,543	-0.71%
2018/08/22	18	81.56	17	81.86	81.80	1	1,546	0.06%
2018/08/21	11	81.55	3	81.93	82.00	8	1,547	0.52%
2018/08/20	7	80.90	44.1	80.18	79.40	-37.1	1,494	-2.48%
2018/08/17	25	79.39	6	80.02	79.80	19	1,462	1.30%
2018/08/16	7	78.64	11	78.45	78.50	-4	1,421	-0.28%
2018/08/15	45	76.66	4	77.03	76.80	41	1,380	2.97%
2018/08/14	7	75.46	3	74.07	76.00	4	1,356	0.29%
2018/08/13	10	77.68	35	77.47	77.40	-25	1,347	-1.86%
2018/08/10	29	79.08	7	79.20	78.00	22	1,324	1.66%
2018/08/09	0	0.00	33	78.68	78.80	-33	1,324	-2.49%
2018/08/08	13	77.71	3	78.33	78.50	10	1,338	0.75%
2018/08/07	0	0.00	1	77.40	77.40	-1	1,327	-0.08%
2018/08/06	1	76.60	4	77.38	77.50	-3	1,344	-0.22%
2018/08/03	3	75.93	3	75.97	77.00	0	1,342	0.00%
2018/08/02	1	74.50	1	74.90	74.90	0	1,355	0.00%
2018/08/01	0	0.00	1	73.70	74.50	-1	1,373	-0.07%
2018/07/31	4	73.25	1	72.80	72.90	3	1,384	0.22%
2018/07/24	1	71.00	1	72.20	72.20	0	1,447	0.00%
2018/07/19	0	0.00	5	71.94	72.00	-5	1,461	-0.34%
2018/07/18	2	71.95	0	0.00	72.00	2	1,487	0.13%
2018/07/17	2	71.90	2	71.55	72.10	0	1,487	0.00%
2018/07/16	5	71.28	0	0.00	71.00	5	1,473	0.34%
2018/07/13	1	74.20	0	0.00	74.60	1	1,444	0.07%
2018/07/11	0	0.00	1	73.30	74.00	-1	1,477	-0.07%
2018/07/09	1	72.80	1	72.50	73.00	0	1,492	0.00%
2018/07/06	2	72.50	4	72.90	72.90	-2	1,500	-0.13%
2018/07/05	4	72.18	2	72.70	71.80	2	1,518	0.13%
2018/07/04	2	72.00	0	0.00	72.00	2	1,564	0.13%
2018/07/02	2	73.65	0	0.00	73.50	2	1,585	0.13%
2018/06/29	0	0.00	1	74.40	74.20	-1	1,588	-0.06%
2018/06/28	1	73.50	0	0.00	73.50	1	1,623	0.06%
2018/06/27	1	74.50	0	0.00	74.70	1	1,625	0.06%
2018/06/25	0	0.00	1	74.30	73.40	-1	1,635	-0.06%
2018/06/22	0	0.00	3	74.20	74.20	-3	1,643	-0.18%
2018/06/21	0	0.00	3	75.83	75.60	-3	1,651	-0.18%
2018/06/20	6	74.73	4	74.43	74.90	2	1,685	0.12%
2018/06/19	3	76.77	1	75.50	75.40	2	1,707	0.12%
2018/06/15	12	79.03	1	78.60	77.80	11	1,701	0.65%
2018/06/14	4	81.53	4	81.40	81.50	0	1,588	0.00%
2018/06/13	1	81.20	12	81.04	80.50	-11	1,545	-0.71%
2018/06/12	17	81.18	20	81.45	80.20	-3	1,555	-0.19%
2018/06/11	1	78.70	0	0.00	79.30	1	1,493	0.07%
2018/06/08	0	0.00	2	78.80	78.00	-2	1,505	-0.13%
2018/06/07	11	78.24	4	78.25	78.40	7	1,519	0.46%
2018/06/06	2	77.20	5	78.12	78.20	-3	1,560	-0.19%
2018/06/05	9	77.06	4	77.03	77.10	5	1,552	0.32%
2018/06/04	0	0.00	2	76.00	76.50	-2	1,552	-0.13%
2018/06/01	2	75.05	3	74.73	75.20	-1	1,574	-0.06%
2018/05/31	2	75.40	1	76.00	74.00	1	1,638	0.06%
2018/05/30	3	74.87	0	0.00	75.00	3	1,698	0.18%
2018/05/29	4	76.20	3	75.83	76.00	1	1,737	0.06%
2018/05/28	2	75.50	3	77.00	77.20	-1	1,756	-0.06%
2018/05/24	72	75.35	1	75.90	75.00	71	2,183	3.25%
2018/05/23	0	0.00	1	74.20	74.30	-1	2,240	-0.04%
2018/05/22	8	74.20	0.5	74.30	74.00	7.5	2,277	0.33%
2018/05/21	2	74.45	1	75.20	74.70	1	2,328	0.04%
2018/05/18	1	73.70	0	0.00	73.80	1	2,341	0.04%
2018/05/16	0.8	75.00	2	75.05	75.00	-1.2	2,363	-0.05%
2018/05/15	1	74.00	4	74.10	73.50	-3	2,365	-0.13%
2018/05/14	1	75.10	7	74.76	75.40	-6	2,410	-0.25%
2018/05/11	6	73.93	1	73.80	73.10	5	2,419	0.21%
2018/05/10	1	73.20	3	74.13	74.50	-2	2,442	-0.08%
2018/05/09	0	0.00	1	72.70	71.00	-1	2,496	-0.04%
2018/05/08	0	0.00	2	71.75	72.50	-2	2,554	-0.08%
2018/05/07	1	71.50	0	0.00	71.50	1	2,651	0.04%
2018/05/04	0	0.00	2	71.20	71.00	-2	2,818	-0.07%
2018/05/03	0	0.00	1	71.50	71.00	-1	2,845	-0.04%
2018/05/02	4	72.58	2	72.30	72.80	2	2,834	0.07%
2018/04/27	1	71.20	0	0.00	71.20	1	2,814	0.04%
2018/04/26	0.2	68.60	0	0.00	68.00	0.2	2,815	0.01%
2018/04/25	1	68.90	3	68.07	69.20	-2	2,826	-0.07%
2018/04/24	7	68.03	7	67.71	67.60	0	2,829	0.00%
2018/04/23	2	71.05	3	71.03	71.20	-1	2,816	-0.04%
2018/04/20	5	72.24	5	72.60	72.10	0	2,828	0.00%
2018/04/19	3	72.53	8	72.24	73.30	-5	2,837	-0.18%
2018/04/18	3	70.20	1.5	70.20	70.00	1.5	2,840	0.05%
2018/04/17	2	72.25	2	72.30	72.00	0	2,835	0.00%
2018/04/16	8	73.19	1	73.40	73.00	7	2,866	0.24%
2018/04/13	101	74.92	0	0.00	74.50	101	2,880	3.51%	大買/鉅額交易
2018/04/12	1	75.30	4	75.13	74.90	-3	2,915	-0.10%
2018/04/11	3	74.40	1	73.40	75.30	2	2,997	0.07%
2018/04/10	9	74.93	3	74.97	74.70	6	3,010	0.20%
2018/04/09	1	77.60	3	76.90	77.60	-2	2,978	-0.07%
2018/04/03	6	75.63	3	75.80	76.10	3	2,969	0.10%
2018/04/02	1	77.50	5	77.70	77.30	-4	2,953	-0.14%
2018/03/31	14	77.27	0	0.00	76.80	14	2,951	0.47%
2018/03/30	4	78.68	5	78.38	78.30	-1	2,915	-0.03%
2018/03/29	1	77.80	2	77.80	77.80	-1	2,926	-0.03%
2018/03/28	0	0.00	2	78.90	78.80	-2	2,992	-0.07%
2018/03/27	2	79.55	8	79.70	79.80	-6	3,058	-0.20%
2018/03/26	2	78.75	1	79.40	78.60	1	3,062	0.03%
2018/03/23	7	78.19	4	78.98	79.10	3	3,068	0.10%
2018/03/22	17	80.81	26	81.20	80.70	-9	3,068	-0.29%
2018/03/21	9	80.10	6	80.67	80.30	3	3,055	0.10%
2018/03/20	4	79.53	0	0.00	79.30	4	3,066	0.13%
2018/03/19	1	81.10	0	0.00	80.50	1	3,067	0.03%
2018/03/16	24	80.68	11	80.77	81.10	13	3,114	0.42%
2018/03/15	3	82.33	5	82.52	82.00	-2	3,091	-0.06%
2018/03/14	3	81.10	7	81.31	81.70	-4	3,070	-0.13%
2018/03/13	14	80.41	8	80.88	80.10	6	3,064	0.20%
2018/03/12	9	79.86	2	79.70	79.80	7	3,050	0.23%
2018/03/09	5	81.90	1	81.70	81.80	4	3,012	0.13%
2018/03/08	5	81.88	2	82.35	81.80	3	3,025	0.10%
2018/03/07	10	81.82	7	81.80	81.00	3	3,014	0.10%
2018/03/06	53	83.45	2	84.40	82.50	51	3,016	1.69%
2018/03/05	6	83.23	8.4	83.39	83.90	-2.4	2,991	-0.08%
2018/03/02	21	83.31	26.1	82.16	81.70	-5.1	3,002	-0.17%
2018/03/01	1	82.00	1.5	81.87	81.70	-0.5	2,972	-0.02%
2018/02/27	12	83.06	12	82.15	80.60	0	2,944	0.00%
2018/02/26	48.2	85.09	61	85.11	83.10	-12.8	2,869	-0.45%
2018/02/23	0.2	80.00	6	79.93	80.00	-5.8	2,571	-0.23%
2018/02/22	1	77.90	8	78.31	78.60	-7	2,670	-0.26%
2018/02/21	3	76.97	7	77.19	77.80	-4	2,683	-0.15%
2018/02/12	4	74.93	6	74.47	74.60	-2	2,649	-0.08%
2018/02/09	1	75.00	8	73.70	74.50	-7	2,675	-0.26%
2018/02/08	2	74.05	1	74.50	75.00	1	2,664	0.04%
2018/02/07	15	75.67	14	75.10	73.90	1	2,717	0.04%
2018/02/06	9	73.97	24	72.58	73.00	-15	2,760	-0.54%
2018/02/05	7.4	77.20	10	75.76	78.10	-2.6	2,740	-0.10%
2018/02/02	9	77.46	3	78.17	77.30	6	2,794	0.21%
2018/02/01	29	80.70	36	79.66	78.60	-7	2,886	-0.24%
2018/01/31	35	78.40	48	78.54	78.40	-13	2,910	-0.45%
2018/01/30	79	79.19	43	78.42	76.70	36	2,964	1.21%
2018/01/29	82	79.99	61	79.89	80.30	21	2,928	0.72%
2018/01/26	5	73.50	3	73.87	75.00	2	2,908	0.07%
2018/01/25	9	72.98	2	73.05	72.60	7	3,055	0.23%
2018/01/24	4	73.33	1	74.50	74.30	3	3,259	0.09%
2018/01/23	5	75.16	3	74.70	73.50	2	3,409	0.06%
2018/01/22	0	0.00	8	73.43	74.70	-8	3,403	-0.24%
2018/01/19	3	72.87	2	73.50	72.50	1	3,432	0.03%
2018/01/18	3	72.50	5	72.60	72.50	-2	3,424	-0.06%
2018/01/17	8.5	73.32	2	72.00	72.50	6.5	3,425	0.19%
2018/01/16	0.1	73.70	4	73.40	73.70	-3.9	3,435	-0.11%
2018/01/15	0	0.00	1	72.90	72.40	-1	3,433	-0.03%
2018/01/12	1	73.60	1	73.20	72.80	0	3,452	0.00%
2018/01/11	0	0.00	2	72.60	73.30	-2	3,473	-0.06%
2018/01/10	4	72.20	0	0.00	72.30	4	3,483	0.11%
2018/01/09	1	70.70	2	70.60	70.30	-1	3,489	-0.03%
2018/01/08	6	73.13	3	73.60	71.90	3	3,604	0.08%
2018/01/05	6	73.07	7	73.20	74.10	-1	3,674	-0.03%
2018/01/04	6	70.93	7	70.20	70.80	-1	3,616	-0.03%
2018/01/02	0	0.00	3	68.27	68.40	-3	3,561	-0.08%