卜蜂 (1215)-新光券商分點個股進出

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
104.5
漲跌
▲0.5
漲幅
+0.48%
成交量
303張
產業
上市食品類股
1020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

卜蜂 (1215)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2.2	104.73	0.1	104.52	104.50	2.2	450	0.48%
2024/04/25	0.1	104.33	0	104.58	104.00	0.1	452	0.02%
2024/04/24	2.2	105.27	0	0.00	104.50	2.2	452	0.49%
2024/04/23	1.2	105.81	13.1	105.56	107.00	-11.9	453	-2.62%
2024/04/22	3.2	103.37	2	103.75	103.50	1.2	452	0.25%
2024/04/19	0.3	103.59	2.5	103.04	103.50	-2.2	449	-0.48%
2024/04/18	1.1	102.63	1	104.50	104.50	0.1	444	0.02%
2024/04/17	1.3	104.21	1.3	105.82	104.50	0.1	441	0.02%
2024/04/16	6.8	103.50	0	0.00	103.50	6.8	438	1.56%
2024/04/15	0.4	105.88	4.1	105.76	105.00	-3.7	429	-0.87%
2024/04/12	0.5	106.56	2.7	106.50	106.00	-2.2	427	-0.50%
2024/04/11	7.4	107.46	6.1	107.84	107.00	1.3	425	0.32%
2024/04/10	4.1	109.63	3.6	110.44	109.50	0.5	421	0.12%
2024/04/09	1.4	110.43	6	110.50	110.50	-4.6	421	-1.10%
2024/04/08	11.5	109.28	8.7	110.13	109.00	2.7	418	0.65%
2024/04/03	2.2	112.99	2	113.50	112.00	0.2	406	0.06%
2024/04/02	2.2	112.84	2.1	113.48	114.00	0.1	403	0.03%
2024/04/01	3	111.83	11	111.50	112.00	-8	398	-2.01%
2024/03/29	1.8	111.60	10.4	110.63	112.00	-8.6	392	-2.20%
2024/03/28	2.4	109.99	2.3	109.50	110.00	0.1	382	0.01%
2024/03/27	0.2	109.02	8.1	108.49	109.00	-7.9	378	-2.09%
2024/03/26	1.1	105.99	3.2	106.29	106.00	-2	365	-0.55%
2024/03/25	0.2	105.22	5	104.90	105.00	-4.8	370	-1.29%
2024/03/22	0.3	104.44	5	105.00	105.00	-4.7	372	-1.27%
2024/03/21	3.5	104.00	1	106.00	104.00	2.5	377	0.67%
2024/03/20	2.1	105.00	2.5	105.11	105.00	-0.4	373	-0.12%
2024/03/19	5.4	103.36	5.9	103.47	103.50	-0.5	364	-0.13%
2024/03/18	3.2	102.19	2.3	102.65	102.00	0.9	354	0.27%
2024/03/15	0.5	100.68	7.2	101.10	101.00	-6.7	346	-1.93%
2024/03/14	7.6	102.39	7.3	102.87	101.00	0.4	335	0.11%
2024/03/13	0.5	101.30	0.9	101.50	102.00	-0.4	326	-0.11%
2024/03/12	2.9	101.12	7.4	101.03	101.50	-4.6	324	-1.41%
2024/03/11	0	98.92	19.1	98.85	99.20	-19	310	-6.13%
2024/03/08	5.3	99.32	19.3	99.53	99.00	-14	308	-4.52%
2024/03/07	20.8	99.77	36.1	99.39	99.90	-15.2	304	-5.01%
2024/03/06	3.3	99.00	4.4	99.17	99.30	-1.1	297	-0.38%
2024/03/05	1.3	98.90	6.2	98.66	99.10	-4.9	306	-1.59%
2024/03/04	2.3	97.25	1.2	97.33	97.30	1.1	295	0.38%
2024/03/01	1.5	97.20	4.7	97.49	97.60	-3.2	298	-1.09%
2024/02/29	0	0.00	7	97.37	97.10	-7	298	-2.34%
2024/02/27	5	96.92	1	97.00	97.00	4	296	1.36%
2024/02/26	0.2	97.37	1	97.40	97.30	-0.8	296	-0.28%
2024/02/23	1.1	97.31	0.1	97.30	97.00	1	298	0.33%
2024/02/22	0.2	97.39	6.2	97.49	97.60	-6	299	-2.01%
2024/02/21	0.6	97.10	8	96.92	97.30	-7.4	295	-2.49%
2024/02/20	0.2	96.55	2.3	96.60	96.60	-2.1	291	-0.71%
2024/02/19	1.6	95.54	7.1	95.52	96.40	-5.5	291	-1.89%
2024/02/16	3.7	95.34	7	95.29	95.10	-3.3	292	-1.13%
2024/02/15	5.4	94.94	10.6	95.05	95.70	-5.2	291	-1.79%
2024/02/05	0	0.00	3.1	95.97	96.00	-3.1	285	-1.07%
2024/02/02	0.7	96.50	0	0.00	96.00	0.7	287	0.25%
2024/02/01	1	96.20	5.7	96.39	96.50	-4.7	290	-1.61%
2024/01/31	1.3	95.83	6.6	96.23	96.30	-5.3	290	-1.82%
2024/01/30	5	96.16	1	96.40	95.80	4	293	1.37%
2024/01/29	6.2	96.35	1.3	96.30	96.80	4.9	293	1.66%
2024/01/26	3	96.10	4	96.67	96.80	-1	292	-0.33%
2024/01/25	1	95.90	5	96.60	96.80	-4	289	-1.38%
2024/01/24	3	95.10	0	0.00	95.00	3	285	1.05%
2024/01/23	3.1	94.80	0.1	95.00	94.90	2.9	287	1.02%
2024/01/22	10	94.81	1	95.00	95.00	9	288	3.12%
2024/01/19	6.1	94.47	0	0.00	95.00	6.1	288	2.11%
2024/01/18	2.2	94.76	1	95.30	95.30	1.2	284	0.43%
2024/01/17	2.4	94.48	0	0.00	95.00	2.4	284	0.83%
2024/01/16	0	95.21	0	95.20	95.00	0	280	0.00%
2024/01/15	4	95.63	1.1	95.62	95.70	2.9	285	1.02%
2024/01/12	1	94.81	2	95.30	95.30	-1	288	-0.34%
2024/01/11	3.1	95.17	2	95.00	95.00	1.1	289	0.36%
2024/01/10	0	95.40	3.3	95.28	95.60	-3.3	305	-1.08%
2024/01/09	2.1	95.89	1	96.00	95.90	1.1	307	0.36%
2024/01/08	0	95.80	0.1	96.00	96.20	-0.1	307	-0.04%
2024/01/05	2.1	95.31	1	95.50	95.50	1	308	0.34%
2024/01/04	3	95.30	1.3	95.69	95.50	1.8	315	0.56%
2024/01/03	2	95.50	2	95.80	95.80	0	323	0.00%
2024/01/02	3	96.13	0	0.00	96.10	3	323	0.93%
2023/12/29	2	96.20	0	0.00	96.10	2	328	0.61%
2023/12/28	1.1	95.91	0.1	96.00	96.40	1	335	0.28%
2023/12/27	1	95.90	0	0.00	96.00	1	343	0.30%
2023/12/26	2	96.20	0	96.10	96.50	2	355	0.56%
2023/12/25	8	96.40	3	96.20	96.50	5	360	1.40%
2023/12/22	3.1	96.53	5	96.62	97.00	-2	364	-0.54%
2023/12/21	3.1	96.37	6.4	96.70	97.00	-3.3	361	-0.93%
2023/12/20	18.1	96.85	4.5	96.93	97.00	13.5	362	3.74%
2023/12/19	19.1	95.75	18	95.44	96.20	1.1	359	0.29%
2023/12/18	4.2	95.31	15.1	96.19	96.30	-10.9	361	-3.01%
2023/12/15	6	95.42	6	95.73	95.40	0	357	0.01%
2023/12/14	4.3	94.50	0	94.60	94.80	4.3	360	1.18%
2023/12/13	3	94.07	0.1	94.50	94.00	2.9	373	0.78%
2023/12/12	2.1	94.51	0	0.00	94.50	2.1	393	0.52%
2023/12/11	0	94.80	2	94.65	94.60	-2	457	-0.43%
2023/12/08	12.1	94.89	1	94.90	94.80	11.1	516	2.14%
2023/12/07	0.1	95.00	11.5	95.02	95.00	-11.5	530	-2.16%
2023/12/06	3	94.84	0.1	95.40	95.00	2.9	533	0.54%
2023/12/05	0	0.00	3.3	95.62	95.30	-3.3	530	-0.61%
2023/12/04	3	95.47	0.3	95.60	95.40	2.7	532	0.51%
2023/12/01	1.1	95.71	0.3	95.97	95.80	0.8	536	0.14%
2023/11/30	3	95.57	16.4	95.77	95.90	-13.4	535	-2.51%
2023/11/29	3.1	94.77	0.9	94.76	94.60	2.1	530	0.40%
2023/11/28	3.2	94.41	1.9	94.46	94.90	1.2	536	0.23%
2023/11/27	3	93.97	3.5	94.31	93.80	-0.5	539	-0.09%
2023/11/24	4	93.95	0	0.00	93.80	4	542	0.74%
2023/11/22	1.2	93.44	0.6	93.70	93.50	0.6	562	0.11%
2023/11/21	3.3	93.01	0	93.40	93.30	3.3	561	0.59%
2023/11/20	1.1	93.00	0	0.00	93.00	1.1	562	0.20%
2023/11/17	1	92.41	0	0.00	92.30	1	564	0.18%
2023/11/16	8	92.66	0	0.00	92.40	8	569	1.41%
2023/11/15	0	92.40	0	0.00	92.40	0	577	0.01%
2023/11/14	2	92.11	1	92.10	92.10	1	585	0.18%
2023/11/13	1	92.50	1.5	92.23	92.20	-0.5	604	-0.08%
2023/11/10	2	92.30	1	92.50	92.50	1	643	0.16%
2023/11/09	0.2	92.47	1	92.10	92.00	-0.8	652	-0.12%
2023/11/08	4.1	92.95	2	93.05	92.90	2.1	656	0.33%
2023/11/07	1	92.41	2	92.90	92.80	-1	658	-0.15%
2023/11/06	2.2	91.99	0	0.00	91.90	2.2	662	0.34%
2023/11/03	0	92.43	0	0.00	92.50	0	669	0.01%
2023/11/02	0.1	92.16	1	92.00	91.80	-0.9	696	-0.14%
2023/11/01	0	0.00	3.1	91.29	91.50	-3.1	700	-0.44%
2023/10/31	1.1	90.65	1	91.00	90.50	0.1	709	0.01%
2023/10/30	2	90.91	0.1	91.20	90.80	2	721	0.28%
2023/10/27	1.1	91.98	0.2	91.83	91.30	0.9	725	0.12%
2023/10/26	2.3	91.31	2	91.30	91.50	0.3	733	0.04%
2023/10/25	0.1	92.40	0	92.33	92.10	0.1	736	0.01%
2023/10/24	1	91.51	0	0.00	92.00	1	742	0.14%
2023/10/23	6.5	90.98	6	91.14	91.10	0.4	754	0.06%
2023/10/20	2.8	92.44	0.4	92.30	92.60	2.4	757	0.32%
2023/10/19	6.4	93.67	0	0.00	93.20	6.4	760	0.84%
2023/10/18	1.1	93.97	4	94.45	94.00	-2.9	773	-0.37%
2023/10/17	1.2	94.71	0.1	94.60	94.90	1.1	771	0.14%
2023/10/16	0.4	94.31	1	94.80	94.60	-0.6	791	-0.07%
2023/10/13	2	94.20	1	94.40	93.90	1	799	0.13%
2023/10/12	10.2	94.16	0.1	94.30	94.40	10.1	813	1.24%
2023/10/11	1.3	94.92	2.1	95.12	95.30	-0.8	816	-0.10%
2023/10/06	0	94.50	0	0.00	94.30	0	816	0.00%
2023/10/05	7	93.39	6.1	93.40	93.50	0.9	820	0.11%
2023/10/04	1.6	93.59	2.3	93.69	93.40	-0.7	824	-0.09%
2023/10/03	0.2	94.20	2	94.40	94.40	-1.8	825	-0.22%
2023/10/02	11.3	93.51	1	93.30	93.50	10.3	826	1.24%
2023/09/28	7.7	94.48	1	94.70	94.10	6.7	823	0.82%
2023/09/27	1.3	94.93	1.7	95.40	94.70	-0.4	823	-0.04%
2023/09/26	0.1	96.42	0	0.00	95.80	0.1	860	0.01%
2023/09/25	0.1	96.11	1.5	96.27	96.50	-1.4	883	-0.15%
2023/09/22	7.7	95.36	1	95.40	95.30	6.7	890	0.75%
2023/09/21	14.5	96.29	12	96.23	96.00	2.5	892	0.28%
2023/09/20	10	97.00	21	97.25	97.20	-11	900	-1.22%
2023/09/19	14.5	97.02	1.4	96.73	96.50	13.1	920	1.43%
2023/09/18	4.6	97.73	2.2	97.71	97.90	2.4	919	0.27%
2023/09/15	14.2	98.60	16.3	99.31	98.20	-2.1	934	-0.22%
2023/09/14	27.5	98.10	43.9	98.00	97.50	-16.4	965	-1.70%
2023/09/13	2.5	99.10	67.7	99.70	100.50	-65.2	963	-6.77%
2023/09/12	1.2	97.14	4.5	97.16	97.80	-3.3	962	-0.34%
2023/09/11	0	96.30	1.5	96.33	96.30	-1.5	988	-0.15%
2023/09/08	0.1	96.46	2	96.05	96.30	-1.9	1,015	-0.19%
2023/09/06	1	96.52	0.8	97.01	96.60	0.3	1,029	0.03%
2023/09/05	4	97.40	0.4	97.40	97.50	3.6	1,038	0.35%
2023/09/04	3.1	97.61	2	97.65	97.50	1.1	1,050	0.11%
2023/09/01	3	97.67	9.5	97.63	97.40	-6.5	1,062	-0.61%
2023/08/31	2.2	96.46	4.2	96.79	97.00	-1.9	1,061	-0.18%
2023/08/30	6.2	95.83	0	0.00	96.40	6.2	1,061	0.59%
2023/08/29	1.2	96.61	8.1	97.00	96.80	-6.9	1,065	-0.64%
2023/08/28	11.2	96.94	21.1	97.37	95.50	-9.9	1,063	-0.93%
2023/08/25	1.2	96.78	5.1	96.41	96.30	-3.9	1,061	-0.37%
2023/08/24	0.1	95.89	3	96.20	96.90	-2.9	1,069	-0.27%
2023/08/23	2	95.85	2	95.75	96.10	0	1,077	0.00%
2023/08/22	0.3	96.00	0.3	95.72	95.60	0	1,093	0.00%
2023/08/21	8.1	97.17	5.5	96.72	96.20	2.7	1,096	0.24%
2023/08/18	2.4	95.57	7.1	96.36	96.80	-4.7	1,103	-0.43%
2023/08/17	13.9	96.50	19.2	97.30	96.80	-5.2	1,100	-0.48%
2023/08/16	18	96.12	63	96.27	96.90	-45	1,105	-4.07%
2023/08/15	0	93.82	12	94.03	94.30	-12	1,075	-1.12%
2023/08/14	0.1	92.95	1	93.10	92.90	-0.9	1,082	-0.08%
2023/08/11	0	93.35	0	0.00	92.80	0	1,090	0.00%
2023/08/10	3.3	93.11	0	0.00	93.00	3.3	1,100	0.30%
2023/08/09	0	94.20	3.1	94.26	94.30	-3.1	1,111	-0.28%
2023/08/08	11.9	94.70	19.3	94.59	93.80	-7.4	1,114	-0.66%
2023/08/07	4	92.30	3.6	92.65	93.40	0.4	1,126	0.03%
2023/08/04	5.4	92.04	1.9	92.34	92.00	3.5	1,162	0.30%
2023/08/02	3.2	93.23	0.9	93.58	93.30	2.3	1,233	0.19%
2023/08/01	1	93.50	3.6	94.24	94.60	-2.6	1,253	-0.21%
2023/07/31	6	93.65	3.4	94.65	93.40	2.6	1,299	0.20%
2023/07/28	1	93.70	0	93.81	94.50	1	1,421	0.07%
2023/07/27	0.1	94.00	1.2	94.02	94.00	-1.1	1,444	-0.08%
2023/07/26	2.3	93.15	2.9	94.28	94.40	-0.6	1,485	-0.04%
2023/07/25	10.5	93.05	0.1	93.40	93.00	10.3	1,487	0.70%
2023/07/24	8.3	93.43	13.2	93.64	93.90	-4.9	1,488	-0.33%
2023/07/21	12.8	94.03	22.1	94.43	93.50	-9.3	1,496	-0.62%
2023/07/20	11.1	94.61	9	94.08	94.70	2.1	1,560	0.13%
2023/07/19	7.3	93.66	49.7	93.46	92.90	-42.5	1,567	-2.71%
2023/07/18	16.3	91.42	5	92.40	91.30	11.3	1,576	0.71%
2023/07/17	1.1	92.54	4.5	91.76	92.60	-3.5	1,602	-0.22%
2023/07/14	1	91.30	2.4	91.17	91.30	-1.4	1,620	-0.09%
2023/07/13	5.2	91.26	0.3	91.40	91.00	4.9	1,662	0.29%
2023/07/12	3.3	91.45	5	91.46	91.30	-1.7	1,737	-0.10%
2023/07/11	2.2	91.82	3.5	91.90	92.00	-1.3	1,773	-0.07%
2023/07/10	3.1	91.83	4.2	91.73	91.90	-1.1	1,801	-0.06%
2023/07/07	18.2	91.17	6.6	90.84	91.90	11.6	1,798	0.65%
2023/07/06	3.1	90.81	3	90.80	91.10	0	1,797	0.00%
2023/07/05	5.4	91.24	5.1	91.12	91.00	0.2	1,804	0.01%
2023/07/04	55.3	90.52	8.6	90.74	90.60	46.6	1,805	2.58%
2023/07/03	15.2	92.72	11	92.54	92.30	4.2	1,790	0.24%
2023/06/30	7.5	94.84	6.3	94.62	94.00	1.3	1,769	0.07%
2023/06/29	3.4	95.52	13.2	95.42	95.70	-9.8	1,764	-0.55%
2023/06/28	14.2	95.34	18.2	95.20	95.60	-4	1,760	-0.23%
2023/06/27	2.1	94.17	5	94.60	94.60	-2.9	1,748	-0.16%
2023/06/26	9.6	94.69	5.1	94.89	94.60	4.5	1,730	0.26%
2023/06/21	9.1	93.81	67.2	94.41	94.50	-58.1	1,732	-3.35%
2023/06/20	82.3	94.95	9.2	94.73	94.50	73.1	1,707	4.28%
2023/06/19	25.8	93.31	22.8	94.66	94.30	3	1,658	0.18%
2023/06/16	59.1	96.74	109.7	96.64	95.00	-50.6	1,599	-3.17%	大賣/
2023/06/15	61.4	96.16	17.6	95.37	96.00	43.8	1,548	2.83%
2023/06/14	0.5	94.17	11.3	93.78	95.00	-10.8	1,511	-0.72%
2023/06/13	2.2	92.05	4.6	92.46	92.70	-2.4	1,491	-0.16%
2023/06/12	5	93.32	12	92.77	92.60	-7	1,490	-0.47%
2023/06/09	15.1	93.66	41.9	93.27	93.40	-26.8	1,495	-1.79%
2023/06/08	3	92.87	7.1	93.03	93.00	-4.1	1,508	-0.27%
2023/06/07	18.9	92.79	9.1	92.78	92.70	9.8	1,533	0.64%
2023/06/06	9.1	91.72	3.1	91.77	91.80	6	1,551	0.39%
2023/06/05	8.7	91.28	2.1	91.41	91.00	6.6	1,573	0.42%
2023/06/02	2.1	91.58	9	91.54	91.20	-6.9	1,581	-0.44%
2023/06/01	6.4	90.52	1	90.90	90.70	5.4	1,640	0.33%
2023/05/31	4.3	89.60	0	0.00	89.80	4.3	1,663	0.26%
2023/05/30	6.5	89.89	1	89.60	89.60	5.5	1,741	0.31%
2023/05/29	5.1	89.99	3.1	89.67	90.30	2	1,902	0.11%
2023/05/26	15.5	90.03	10.1	90.12	89.90	5.4	1,904	0.28%
2023/05/25	12.2	90.54	10	90.40	90.60	2.2	1,892	0.12%
2023/05/24	14.2	90.96	2	90.95	91.00	12.2	1,890	0.64%
2023/05/23	5.5	92.01	1.3	91.87	92.00	4.3	1,880	0.23%
2023/05/22	24.5	92.96	11	93.00	92.20	13.4	1,880	0.71%
2023/05/19	7.1	91.63	3	92.27	91.70	4.1	1,857	0.22%
2023/05/18	5.3	91.39	3.7	91.85	92.00	1.6	1,849	0.08%
2023/05/17	9.1	92.00	0	0.00	92.30	9.1	1,835	0.50%
2023/05/16	21.3	92.96	0	0.00	92.60	21.3	1,822	1.17%
2023/05/15	10.9	91.14	104.4	91.08	91.50	-93.5	1,818	-5.14%	大賣/
2023/05/12	44.8	93.46	29.1	92.97	92.40	15.7	1,801	0.87%
2023/05/11	44.8	93.46	29.1	92.97	92.60	15.7	1,792	0.88%
2023/05/10	11.2	94.91	1.5	95.67	94.90	9.7	1,755	0.55%
2023/05/09	65.4	94.94	128.4	94.74	95.40	-63	1,718	-3.66%	大賣/
2023/05/08	49.6	99.05	106.2	97.81	98.90	-56.6	1,645	-3.44%	大賣/
2023/05/05	22	98.12	53.3	98.85	99.10	-31.3	1,614	-1.94%
2023/05/04	205.3	98.91	80.9	98.78	97.90	124.3	1,571	7.91%	大買/鉅額交易
2023/05/03	17.3	93.94	28.2	94.60	94.60	-10.9	1,445	-0.76%
2023/05/02	40.5	93.81	49	93.88	93.70	-8.5	1,423	-0.60%
2023/04/28	14.4	90.08	1.6	90.13	90.00	12.7	1,384	0.92%
2023/04/27	2.1	90.59	0.3	90.62	90.20	1.7	1,369	0.13%
2023/04/26	4.3	90.24	8.4	90.40	90.00	-4.2	1,359	-0.31%
2023/04/25	45	90.92	33.4	91.24	90.60	11.6	1,346	0.86%
2023/04/24	8.6	94.41	13.2	94.01	94.60	-4.6	1,270	-0.36%
2023/04/21	10.1	92.53	111.6	92.67	93.00	-101.5	1,257	-8.07%	大賣/鉅額交易
2023/04/20	45.3	95.00	67.2	92.61	92.30	-21.9	1,228	-1.78%
2023/04/19	19	94.14	16.4	94.43	94.20	2.6	1,204	0.22%
2023/04/18	26.8	94.69	37.6	96.08	94.90	-10.8	1,170	-0.92%
2023/04/17	76.3	92.41	39.4	93.95	95.00	36.9	1,119	3.29%
2023/04/14	108.1	88.19	48.3	88.27	88.80	59.8	1,037	5.77%	大買/
2023/04/13	10	85.45	18.6	86.43	86.90	-8.6	994	-0.86%
2023/04/12	3.1	84.51	2	84.40	84.40	1.1	960	0.11%
2023/04/11	5.5	85.03	10.1	85.11	84.70	-4.6	960	-0.48%
2023/04/10	2	84.70	46.1	85.01	85.70	-44.1	963	-4.57%
2023/04/07	2.1	84.85	20.1	84.68	84.80	-18	950	-1.90%
2023/04/06	17.7	84.19	51.8	84.81	84.90	-34.1	949	-3.59%
2023/03/31	2.2	83.04	8.1	82.70	83.10	-5.9	937	-0.63%
2023/03/30	1.4	82.48	0.1	83.01	82.70	1.2	935	0.13%
2023/03/29	5.3	82.46	6.4	82.55	82.80	-1.1	935	-0.11%
2023/03/28	16	82.60	6	82.53	82.50	10	938	1.07%
2023/03/27	4.5	82.37	21	82.80	82.60	-16.5	941	-1.75%
2023/03/24	18.2	82.27	2	82.10	82.20	16.2	945	1.72%
2023/03/23	6.5	82.92	1.5	82.86	82.80	5	945	0.53%
2023/03/22	25.7	82.51	4	82.55	82.70	21.6	947	2.28%
2023/03/21	14.6	82.02	2	81.90	82.10	12.6	945	1.33%
2023/03/20	4.3	81.92	3	82.10	81.60	1.3	945	0.14%
2023/03/17	18.1	82.24	1	82.20	82.20	17.1	941	1.82%
2023/03/16	8.5	81.64	4	81.72	81.70	4.5	937	0.48%
2023/03/15	7.4	82.49	1	82.60	82.30	6.3	926	0.68%
2023/03/14	29.2	82.42	18.1	82.45	82.40	11.1	922	1.20%
2023/03/13	26.4	82.31	12.4	82.36	82.60	14	913	1.53%
2023/03/10	65.6	84.10	24.5	85.10	83.60	41.1	886	4.64%
2023/03/09	19.4	85.00	46.6	84.81	85.00	-27.2	849	-3.20%
2023/03/08	52.6	84.11	25.7	84.31	84.30	26.9	821	3.27%
2023/03/07	20.1	83.76	13.2	83.73	83.60	6.9	792	0.87%
2023/03/06	62.3	84.64	41.9	84.41	83.50	20.3	777	2.61%
2023/03/03	19.7	82.95	14.3	82.85	82.90	5.4	711	0.76%
2023/03/02	52.9	83.08	48.2	82.95	82.60	4.7	682	0.68%
2023/03/01	58.2	86.58	106.6	86.02	83.90	-48.4	595	-8.12%	大賣/
2023/02/24	12.9	80.10	13.5	80.22	80.40	-0.6	423	-0.14%
2023/02/23	18.5	79.40	22	79.39	79.50	-3.5	409	-0.86%
2023/02/22	8.3	79.01	4	79.00	78.90	4.3	405	1.06%
2023/02/21	11.1	78.95	13.5	78.92	79.00	-2.4	399	-0.60%
2023/02/20	16.1	79.42	11.7	79.46	79.30	4.4	396	1.10%
2023/02/17	17	78.71	0	0.00	78.70	17	390	4.36%
2023/02/16	1.4	79.01	2.9	79.02	78.90	-1.4	390	-0.37%
2023/02/15	2	78.80	2	79.15	78.90	0	394	0.01%
2023/02/14	30.3	78.72	7	78.82	78.90	23.2	393	5.90%
2023/02/13	13.3	78.70	1.6	79.03	78.70	11.7	393	2.97%
2023/02/10	2.1	79.17	2	79.30	79.40	0.1	385	0.03%
2023/02/09	1.1	79.62	0	0.00	79.50	1.1	385	0.28%
2023/02/08	5	79.94	1	79.90	79.90	4	383	1.04%
2023/02/07	4.1	80.12	0.2	80.10	80.00	3.9	380	1.02%
2023/02/06	1	79.80	4.1	79.88	80.10	-3.1	375	-0.82%
2023/02/03	2.2	79.42	4	79.50	79.80	-1.8	370	-0.50%
2023/02/02	1.2	79.14	15	79.50	79.50	-13.9	365	-3.80%
2023/02/01	15.1	79.04	1	79.00	78.90	14.1	357	3.95%
2023/01/31	1.1	78.81	12.4	79.07	79.00	-11.4	352	-3.22%
2023/01/30	2.2	78.98	15.2	79.10	78.90	-13	348	-3.73%
2023/01/17	2.2	78.72	17.1	78.62	78.80	-14.9	343	-4.33%
2023/01/16	1	78.60	7	78.54	78.50	-6	343	-1.75%
2023/01/13	1	78.41	2	79.00	78.40	-1	344	-0.29%
2023/01/12	13.1	78.65	5.2	78.90	78.90	7.9	390	2.01%
2023/01/11	34.3	79.25	22.2	79.31	79.10	12.1	389	3.11%
2023/01/10	0.1	79.00	1.1	79.00	79.00	-1	383	-0.26%
2023/01/09	7	78.50	3	78.63	78.90	4	384	1.04%
2023/01/06	1.1	78.13	1.2	78.25	78.30	-0.1	376	-0.02%
2023/01/05	0.3	78.40	58.3	78.36	78.20	-58	380	-15.26%
2023/01/04	0.3	78.40	20	78.30	78.30	-19.7	381	-5.17%
2023/01/03	10	78.20	24	78.22	78.30	-14	382	-3.66%
2022/12/30	14.1	78.05	2.4	78.28	78.30	11.6	384	3.02%
2022/12/29	14.2	77.98	0.2	78.00	77.70	13.9	382	3.64%
2022/12/28	5.1	78.28	2	78.75	78.10	3.1	378	0.81%
2022/12/27	19	78.35	4	78.23	78.10	15	366	4.10%
2022/12/26	6.1	78.12	1	78.90	78.00	5.1	363	1.40%
2022/12/23	17.2	78.54	5	78.74	78.30	12.2	359	3.41%
2022/12/22	28.5	77.50	1	77.60	77.70	27.5	344	7.97%
2022/12/21	6.3	77.22	1.5	77.97	77.00	4.8	345	1.39%
2022/12/20	8.1	77.66	11.1	77.81	77.50	-3	340	-0.89%
2022/12/19	47	77.64	0	0.00	77.80	47	334	14.06%
2022/12/16	1.4	77.15	1	77.60	77.60	0.4	328	0.11%
2022/12/15	9.1	77.11	0	0.00	77.20	9.1	321	2.84%
2022/12/14	2.6	77.57	0	0.00	77.30	2.6	312	0.82%
2022/12/13	1	77.80	0.5	78.00	77.70	0.5	305	0.17%
2022/12/12	3.5	77.92	0	0.00	77.70	3.5	304	1.15%
2022/12/09	1	77.90	4	78.02	78.00	-3	307	-0.97%
2022/12/08	5	78.12	0	0.00	78.00	5	306	1.63%
2022/12/07	1.2	78.31	2.7	78.28	78.90	-1.5	307	-0.50%
2022/12/06	6.5	78.45	0.1	78.56	78.00	6.4	305	2.09%
2022/12/05	2.2	78.95	5	78.80	79.00	-2.8	300	-0.92%
2022/12/02	0	79.30	0.2	79.50	79.20	-0.2	297	-0.05%
2022/12/01	11.1	79.38	3.2	79.55	79.50	7.9	296	2.66%
2022/11/30	20.3	79.57	6.1	79.40	79.00	14.3	294	4.84%
2022/11/29	1	77.71	0	0.00	78.00	1	286	0.36%
2022/11/28	1.1	78.11	0	0.00	78.00	1.1	285	0.39%
2022/11/25	0.3	78.40	0.2	78.30	78.30	0.1	288	0.04%
2022/11/24	1.2	78.04	9	78.26	78.40	-7.8	290	-2.69%
2022/11/23	1	77.40	0	0.00	77.60	1	287	0.35%
2022/11/22	1	77.79	1.1	77.51	77.50	0	291	-0.01%
2022/11/21	1.2	77.82	0.1	77.91	77.70	1.2	296	0.39%
2022/11/18	2.9	77.43	0	0.00	78.00	2.9	313	0.93%
2022/11/17	0	77.40	0.3	77.80	77.80	-0.2	325	-0.07%
2022/11/16	2.1	77.37	0	0.00	77.40	2.1	328	0.64%
2022/11/15	2	77.55	0.6	78.00	78.00	1.5	333	0.44%
2022/11/14	1.1	77.25	0.1	77.90	77.80	1	332	0.31%
2022/11/11	4	77.30	3.9	77.19	77.50	0.2	332	0.05%
2022/11/10	2	77.10	0	0.00	77.20	2	331	0.60%
2022/11/09	0.3	77.70	2	77.80	77.80	-1.7	331	-0.51%
2022/11/08	3.3	77.91	0	77.70	77.70	3.3	335	0.99%
2022/11/07	0	77.20	0	77.50	77.70	0	346	0.00%
2022/11/04	0	76.89	0.6	76.89	77.00	-0.6	345	-0.17%
2022/11/03	0.2	76.50	0	0.00	76.60	0.2	346	0.06%
2022/11/02	2	76.70	1	76.70	76.50	1	350	0.29%
2022/11/01	0	76.70	5	76.58	76.40	-5	351	-1.42%
2022/10/31	1.2	75.80	0	0.00	75.70	1.2	351	0.34%
2022/10/28	0	76.10	0.1	76.20	75.70	-0.1	355	-0.02%
2022/10/27	0.5	76.18	1	76.40	76.20	-0.5	357	-0.15%
2022/10/26	0	0.00	1.1	75.80	76.00	-1.1	359	-0.31%
2022/10/25	2.1	75.25	1.1	75.50	75.50	1.1	359	0.30%
2022/10/24	0	75.70	3	75.80	75.80	-3	361	-0.82%
2022/10/21	6.1	75.37	3	75.33	75.30	3.1	361	0.86%
2022/10/20	15.7	75.33	3.7	75.81	76.50	12	362	3.30%
2022/10/19	0.1	77.90	0	0.00	77.80	0.1	328	0.02%
2022/10/18	2.8	77.68	0.2	77.95	77.70	2.6	327	0.80%
2022/10/17	0.2	77.80	0.5	78.00	78.50	-0.3	324	-0.08%
2022/10/14	0	78.25	1.2	78.48	78.60	-1.2	320	-0.37%
2022/10/13	11.2	77.59	0.5	78.00	78.10	10.7	321	3.34%
2022/10/12	4.1	77.80	2.4	77.76	80.00	1.7	317	0.53%
2022/10/11	6.2	77.73	3.1	77.78	77.90	3.1	314	1.00%
2022/10/07	0.5	78.76	5.6	78.66	78.60	-5.1	316	-1.61%
2022/10/06	0.1	79.00	0	0.00	79.10	0.1	314	0.02%
2022/10/05	0.2	79.40	0	0.00	79.00	0.2	316	0.07%
2022/10/04	1	78.70	5	79.00	79.30	-4	320	-1.25%
2022/10/03	6	79.10	0	0.00	79.00	6	320	1.87%
2022/09/30	1	79.30	12.3	79.01	79.50	-11.3	325	-3.47%
2022/09/29	1.2	78.87	1.1	78.75	79.00	0.1	324	0.02%
2022/09/28	2.3	78.59	3	78.54	78.50	-0.8	328	-0.23%
2022/09/27	1	79.41	1	79.30	79.40	0	333	0.01%
2022/09/26	2.8	79.39	0	0.00	79.60	2.8	341	0.83%
2022/09/23	2	79.65	0.2	80.10	79.80	1.8	344	0.52%
2022/09/22	2.1	79.60	11	80.05	80.30	-9	347	-2.58%
2022/09/21	2	79.86	0	0.00	79.60	2	345	0.59%
2022/09/20	0	80.60	3.5	80.39	80.30	-3.5	345	-1.00%
2022/09/19	0.1	80.25	10.6	80.38	80.30	-10.5	347	-3.01%
2022/09/16	1.2	79.94	5	79.80	80.30	-3.9	350	-1.10%
2022/09/15	3	80.40	3	80.40	80.40	0	346	0.01%
2022/09/14	0	0.00	1	81.04	81.20	-1	348	-0.30%
2022/09/13	0	0.00	5	80.60	80.70	-5	349	-1.43%
2022/09/12	0.1	80.50	0	0.00	80.10	0.1	353	0.03%
2022/09/08	2	80.10	10	80.00	80.10	-8	359	-2.22%
2022/09/07	1.1	79.73	0	0.00	79.50	1.1	359	0.30%
2022/09/06	4.7	79.55	6.1	79.50	80.00	-1.4	360	-0.38%
2022/09/05	1.1	79.92	0	0.00	79.80	1.1	360	0.29%
2022/09/01	1.1	80.78	0.5	80.50	79.90	0.6	361	0.16%
2022/08/31	1	80.00	0	0.00	80.60	1	355	0.28%
2022/08/30	2	79.80	0	0.00	80.20	2	356	0.56%
2022/08/29	3	79.67	0.8	79.98	79.90	2.2	355	0.63%
2022/08/26	5.4	79.87	0	0.00	80.10	5.4	350	1.53%
2022/08/25	5.2	79.50	7	79.67	80.10	-1.8	345	-0.52%
2022/08/24	5.7	83.71	11.6	83.71	83.90	-5.9	330	-1.78%
2022/08/23	0	0.00	1	82.90	83.00	-1	316	-0.32%
2022/08/22	5	82.58	3	83.00	83.00	2	318	0.63%
2022/08/19	3.1	82.60	18	82.56	82.70	-14.9	312	-4.78%
2022/08/18	3.2	82.46	6	83.00	82.40	-2.8	314	-0.89%
2022/08/17	0	82.40	0.6	82.55	82.90	-0.6	315	-0.19%
2022/08/16	0	0.00	1	82.20	82.30	-1	310	-0.32%
2022/08/15	5.5	82.07	2.2	82.41	82.00	3.3	308	1.07%
2022/08/12	10	81.60	3.3	81.67	82.40	6.7	303	2.21%
2022/08/11	0.1	80.43	4	80.55	80.60	-3.9	292	-1.35%
2022/08/10	4	80.03	2	80.00	80.10	2	292	0.68%
2022/08/09	28	79.96	0	0.00	80.10	28	293	9.55%
2022/08/08	4.6	78.36	1	78.80	79.20	3.6	295	1.21%
2022/08/05	0	78.20	2	78.50	78.40	-2	296	-0.67%
2022/08/04	2.3	77.40	1	77.50	77.50	1.3	304	0.43%
2022/08/03	2	78.30	9	78.30	78.30	-7	303	-2.30%
2022/08/02	0	78.90	0	0.00	78.90	0	307	0.00%
2022/08/01	3.2	79.06	1	79.00	78.60	2.2	313	0.69%
2022/07/29	14.3	79.94	1	80.00	78.50	13.3	313	4.25%
2022/07/28	0	79.70	5.3	80.29	80.20	-5.3	312	-1.69%
2022/07/27	1	79.40	4	79.63	79.70	-3	312	-0.96%
2022/07/26	2	78.80	17	80.67	79.00	-15	314	-4.78%
2022/07/25	14	76.53	3	76.60	77.20	11	301	3.65%
2022/07/22	1	75.90	0	0.00	75.90	1	302	0.33%
2022/07/21	0	76.30	1	76.40	76.40	-1	308	-0.32%
2022/07/20	2.5	76.34	3	76.20	76.20	-0.5	314	-0.16%
2022/07/19	0	75.00	0	0.00	75.40	0	315	0.01%
2022/07/18	0.2	74.60	0	0.00	75.00	0.2	319	0.06%
2022/07/15	2.6	75.12	0	0.00	74.80	2.6	327	0.79%
2022/07/14	3.2	75.49	0	0.00	75.50	3.2	327	0.99%
2022/07/13	4.2	75.20	0	75.90	75.60	4.2	330	1.27%
2022/07/12	4.6	74.90	3	74.90	75.20	1.6	346	0.46%
2022/07/11	2.4	76.46	0	0.00	76.40	2.4	368	0.64%
2022/07/08	3.4	76.79	1	76.80	76.80	2.4	372	0.65%
2022/07/07	1.4	77.04	4.2	76.82	77.00	-2.8	372	-0.76%
2022/07/06	3.3	77.49	10	77.45	77.20	-6.7	371	-1.79%
2022/07/05	11.3	78.50	1	79.10	78.20	10.3	371	2.78%
2022/07/04	6.1	80.29	0	0.00	80.40	6.1	370	1.63%
2022/07/01	3.3	79.79	1	80.30	79.90	2.3	368	0.64%
2022/06/30	2.1	80.91	0	81.20	80.90	2.1	366	0.57%
2022/06/29	4.1	81.31	11.9	81.34	81.30	-7.8	365	-2.13%
2022/06/28	1.2	81.51	0	0.00	81.30	1.2	366	0.31%
2022/06/27	10	81.70	1	81.80	81.50	9	368	2.44%
2022/06/24	2	81.55	1.1	81.70	81.70	0.9	369	0.24%
2022/06/23	1	81.20	2	81.60	81.60	-1	370	-0.27%
2022/06/22	0	81.10	0	0.00	81.60	0	370	0.01%
2022/06/21	0	0.00	0	81.50	81.10	0	373	0.00%
2022/06/20	0.2	81.80	2	81.25	81.20	-1.8	374	-0.48%
2022/06/17	2.2	81.16	0	0.00	80.80	2.2	372	0.59%
2022/06/16	1.1	81.83	0.7	82.00	81.60	0.4	372	0.11%
2022/06/15	1	81.90	1	82.20	82.10	0	375	0.00%
2022/06/14	0.1	81.84	0.2	81.70	81.90	-0.1	381	-0.03%
2022/06/13	2	81.41	1.3	81.69	81.80	0.7	386	0.19%
2022/06/10	0.1	82.20	1	81.80	82.00	-1	395	-0.24%
2022/06/09	0	0.00	7	82.33	82.20	-7	419	-1.67%
2022/06/08	0	0.00	1	82.40	82.10	-1	423	-0.24%
2022/06/07	1.2	82.00	0	0.00	81.90	1.2	421	0.28%
2022/06/06	1	81.90	2	82.00	82.00	-1	427	-0.23%
2022/06/02	1.1	81.73	0	0.00	81.90	1.1	445	0.25%
2022/06/01	1	81.61	21	82.01	82.10	-20	454	-4.40%
2022/05/31	0	81.80	6	82.00	81.80	-6	455	-1.31%
2022/05/30	1.1	82.15	12	82.19	82.30	-10.9	455	-2.40%
2022/05/27	18	81.46	3	81.47	81.70	15	452	3.32%
2022/05/26	1	81.43	2	81.50	81.40	-1	453	-0.21%
2022/05/25	0	80.80	2	80.75	80.90	-2	456	-0.43%
2022/05/24	0	0.00	1	80.20	80.20	-1	462	-0.22%
2022/05/23	0	0.00	1	79.90	80.20	-1	465	-0.21%
2022/05/20	0.1	79.91	1	79.60	80.00	-0.9	470	-0.18%
2022/05/19	3.1	79.11	0.1	79.40	79.20	3	476	0.63%
2022/05/18	1	79.70	0.8	79.92	79.80	0.2	481	0.03%
2022/05/17	0	0.00	0	80.00	79.40	0	484	0.00%
2022/05/16	0.1	79.03	2.5	78.84	79.40	-2.4	485	-0.50%
2022/05/13	0.8	79.27	2	79.10	79.60	-1.2	492	-0.24%
2022/05/12	4.3	79.11	5	78.50	78.50	-0.7	495	-0.15%
2022/05/11	4.5	80.12	13	80.13	80.10	-8.5	494	-1.72%
2022/05/10	3.6	79.80	4	79.13	80.50	-0.4	496	-0.09%
2022/05/09	6.3	79.52	1.5	79.47	79.30	4.8	506	0.95%
2022/05/06	6.2	80.41	0	0.00	80.30	6.2	513	1.21%
2022/05/05	9	80.48	6	80.68	81.20	3	544	0.55%
2022/05/04	2	80.35	1	80.30	80.40	1	551	0.18%
2022/05/03	2.1	80.27	1	80.60	80.20	1.1	560	0.20%
2022/04/29	5.1	80.74	0	81.00	81.20	5	561	0.90%
2022/04/28	0.2	80.99	1	80.81	80.70	-0.8	572	-0.15%
2022/04/27	9	79.96	1	80.00	80.00	8	573	1.40%
2022/04/26	5	80.76	1.1	80.92	80.70	4	572	0.70%
2022/04/25	0.2	81.75	3	81.50	81.30	-2.8	574	-0.50%
2022/04/22	1	81.80	6	82.12	82.20	-5	577	-0.87%
2022/04/21	4.2	82.42	27	82.71	81.60	-22.9	586	-3.90%
2022/04/20	3	82.43	5.1	82.36	82.30	-2.1	582	-0.36%
2022/04/19	1	82.20	4	82.05	81.90	-3	582	-0.51%
2022/04/18	22.8	81.88	2	82.20	81.20	20.8	583	3.56%
2022/04/15	16.1	83.38	22	83.25	83.20	-5.9	574	-1.02%
2022/04/14	5	81.46	6	81.83	81.70	-1	550	-0.18%
2022/04/13	3	80.40	5	81.00	80.90	-2	547	-0.36%
2022/04/12	4.2	80.56	1.4	80.66	80.50	2.8	544	0.51%
2022/04/11	4.2	80.76	22.5	80.54	80.80	-18.2	546	-3.34%
2022/04/08	6	80.72	6.5	80.90	80.80	-0.5	544	-0.10%
2022/04/07	4.1	80.94	1	81.00	80.90	3.1	538	0.58%
2022/04/06	2.1	81.12	2	81.20	81.20	0.1	534	0.02%
2022/04/01	3.2	81.03	2	81.50	81.10	1.2	533	0.23%
2022/03/31	6	81.30	12	81.32	81.30	-6	533	-1.13%
2022/03/30	1	81.30	2	81.35	81.30	-1	532	-0.19%
2022/03/29	4	81.73	22.3	81.91	81.50	-18.3	530	-3.45%
2022/03/28	4.1	81.76	26	81.60	81.80	-21.9	527	-4.16%
2022/03/25	2.1	80.82	2	81.00	81.20	0.1	522	0.02%
2022/03/24	10	81.21	10	81.20	81.20	0	521	0.00%
2022/03/23	5	81.96	3	82.00	81.70	2	520	0.38%
2022/03/22	1	81.90	11	82.19	82.00	-10	516	-1.94%
2022/03/21	6	81.90	41.1	82.01	82.10	-35.1	515	-6.80%
2022/03/18	4.1	82.03	3	82.03	81.90	1.1	511	0.22%
2022/03/17	0	81.69	0.5	81.40	81.40	-0.5	508	-0.09%
2022/03/16	11.2	80.64	2	80.55	80.60	9.2	501	1.83%
2022/03/15	4.1	80.75	11.5	80.66	80.60	-7.4	497	-1.49%
2022/03/14	25.8	81.50	8.6	81.77	81.30	17.2	493	3.49%
2022/03/11	4.5	83.84	2.1	83.95	83.70	2.4	471	0.51%
2022/03/10	4	84.28	2.6	84.46	84.40	1.5	469	0.31%
2022/03/09	5	83.54	1	83.40	83.60	4	470	0.86%
2022/03/08	11.3	83.59	4.3	83.55	83.00	7	466	1.50%
2022/03/07	4.1	84.77	2	84.55	84.60	2.1	452	0.46%
2022/03/04	2	85.05	2	85.00	85.10	0	452	0.01%
2022/03/03	1	84.91	2.1	85.20	85.30	-1.1	458	-0.24%
2022/03/02	3	84.60	1.8	84.94	85.10	1.2	462	0.25%
2022/03/01	0	0.00	5	84.98	84.80	-5	462	-1.08%
2022/02/25	1	84.90	2.1	85.01	84.60	-1.1	463	-0.24%
2022/02/24	8.3	85.36	2	85.30	85.20	6.3	469	1.34%
2022/02/23	1.3	85.34	0	0.00	85.40	1.3	489	0.27%
2022/02/22	1.1	85.35	1	85.40	85.50	0.1	498	0.02%
2022/02/21	2.2	85.61	6.1	85.83	85.80	-3.9	508	-0.76%
2022/02/18	6.1	85.21	6	84.92	85.30	0.1	509	0.02%
2022/02/17	1.2	84.43	3	84.50	84.70	-1.8	508	-0.36%
2022/02/16	0.3	84.67	6.6	84.59	84.70	-6.3	516	-1.21%
2022/02/15	7.4	85.05	3.1	85.33	84.50	4.3	519	0.83%
2022/02/14	9.2	83.84	2	83.75	84.10	7.2	514	1.40%
2022/02/11	15.1	84.26	0.1	84.70	84.10	14.9	517	2.88%
2022/02/10	0.1	84.64	1.4	84.73	84.90	-1.3	521	-0.24%
2022/02/09	16.1	84.36	3.5	84.42	84.90	12.5	526	2.38%
2022/02/08	7.8	84.84	2	84.50	85.00	5.8	516	1.12%
2022/02/07	35.7	84.02	106.4	84.10	85.10	-70.6	505	-13.98%	大賣/
2022/01/26	1.8	83.00	1.1	82.99	82.80	0.7	472	0.14%
2022/01/25	4.5	82.38	8.1	82.28	82.70	-3.6	467	-0.77%
2022/01/24	1	81.32	6	82.07	82.40	-5	460	-1.08%
2022/01/21	8.5	82.85	11	82.35	82.00	-2.5	458	-0.55%
2022/01/20	0	81.70	2.3	81.64	81.80	-2.2	448	-0.49%
2022/01/19	0	81.50	5	81.32	81.70	-5	449	-1.11%
2022/01/18	10.1	81.92	4.6	82.26	81.60	5.5	447	1.22%
2022/01/17	13	82.13	3.5	82.30	82.40	9.5	446	2.13%
2022/01/14	11.8	82.08	12.4	81.66	82.00	-0.6	439	-0.13%
2022/01/13	2.1	81.50	3	81.50	81.40	-0.9	435	-0.22%
2022/01/12	7.1	81.24	3	81.37	81.50	4.1	434	0.93%
2022/01/11	6.1	81.49	19.1	81.41	81.50	-13	433	-3.00%
2022/01/10	2.1	81.49	5.2	81.05	81.40	-3.1	432	-0.72%
2022/01/07	0.2	80.91	1	81.00	80.70	-0.8	425	-0.19%
2022/01/06	0	80.80	7	80.74	80.60	-7	425	-1.64%
2022/01/05	4.5	80.58	2	80.50	80.60	2.5	424	0.60%
2022/01/04	1.1	80.73	5.1	80.65	80.70	-4	426	-0.94%
2022/01/03	3	80.64	3	80.77	80.60	0	424	0.01%
2021/12/30	1.1	80.80	7.1	80.83	80.60	-6	423	-1.42%
2021/12/29	6	80.70	14.2	80.74	80.60	-8.2	425	-1.93%
2021/12/28	1.7	80.60	5	80.50	80.60	-3.3	426	-0.77%
2021/12/27	5	80.22	1.1	80.30	80.30	3.9	430	0.91%
2021/12/24	1.1	80.22	1	80.30	80.20	0.1	437	0.02%
2021/12/23	1	80.30	0	0.00	80.40	1	438	0.23%
2021/12/22	0.1	80.40	4	80.45	80.40	-3.9	448	-0.88%
2021/12/21	0.1	80.40	16	80.15	80.20	-15.9	470	-3.38%
2021/12/20	0	0.00	9.1	80.66	80.20	-9.1	506	-1.80%
2021/12/17	1.2	80.60	6	80.45	80.80	-4.8	506	-0.95%
2021/12/16	1.3	80.12	3.3	80.04	80.10	-2	506	-0.40%
2021/12/15	1.2	80.02	1.9	80.19	80.00	-0.7	511	-0.14%
2021/12/14	3	80.00	0	0.00	80.00	3	516	0.59%
2021/12/13	11.2	80.11	2	80.10	80.10	9.2	516	1.79%
2021/12/10	3.2	80.08	0.8	80.40	80.10	2.4	524	0.46%
2021/12/09	2	80.15	1.7	80.28	80.10	0.3	524	0.06%
2021/12/08	0.3	80.46	11.2	80.22	80.10	-10.8	528	-2.05%
2021/12/07	1.1	80.31	0	0.00	80.10	1.1	524	0.20%
2021/12/06	1.1	80.22	2.3	80.14	80.20	-1.2	524	-0.23%
2021/12/03	4	80.20	0	0.00	80.50	4	526	0.76%
2021/12/02	1.3	80.07	5	80.12	80.10	-3.7	523	-0.70%
2021/12/01	4.1	79.99	1.1	80.31	80.20	3.1	526	0.58%
2021/11/30	0.2	80.70	3.1	80.79	80.90	-2.9	525	-0.56%
2021/11/29	8	79.46	10.2	79.44	80.00	-2.2	522	-0.42%
2021/11/26	17.6	80.22	9	80.38	80.30	8.6	529	1.61%
2021/11/25	1	80.90	3	80.90	80.80	-2	532	-0.38%
2021/11/24	12.4	81.53	2	81.30	81.20	10.4	533	1.95%
2021/11/23	10.1	81.49	12	81.36	81.80	-1.8	532	-0.34%
2021/11/22	18	82.36	12.8	82.53	82.30	5.2	523	0.99%
2021/11/19	8.1	81.10	22	81.33	81.50	-13.9	499	-2.78%
2021/11/18	9.7	81.07	9.1	81.22	81.00	0.6	491	0.12%
2021/11/17	1	80.50	11	80.51	80.70	-10	478	-2.09%
2021/11/16	1.5	80.10	6.1	80.31	80.40	-4.6	476	-0.97%
2021/11/15	3.6	79.90	0	0.00	80.20	3.6	479	0.76%
2021/11/12	3.1	80.04	0.3	80.40	80.10	2.8	474	0.59%
2021/11/11	0	80.20	4	79.90	80.40	-4	473	-0.84%
2021/11/10	1	80.10	1	80.30	80.20	0	475	0.00%
2021/11/09	1.2	80.23	14	80.08	80.30	-12.8	477	-2.68%
2021/11/08	4	80.65	2.1	80.47	80.70	1.9	473	0.40%
2021/11/05	2.1	79.86	2	80.00	80.30	0.1	470	0.02%
2021/11/04	1.2	80.33	2	80.20	80.20	-0.8	474	-0.17%
2021/11/03	8	80.08	2	80.10	80.10	6	478	1.25%
2021/11/02	7.2	80.31	5	80.22	80.10	2.2	479	0.47%
2021/11/01	0.1	80.50	2	80.30	80.20	-1.9	479	-0.40%
2021/10/29	5.1	79.97	0	0.00	80.00	5.1	479	1.06%
2021/10/28	0.2	80.50	1	80.40	80.30	-0.9	483	-0.18%
2021/10/27	2.1	80.02	2.2	80.17	80.00	-0.1	489	-0.02%
2021/10/26	0	80.30	2.4	80.39	80.40	-2.4	496	-0.47%
2021/10/25	3.5	80.04	2	79.85	80.00	1.5	499	0.30%
2021/10/22	0	0.00	3	79.43	79.60	-3	504	-0.59%
2021/10/21	7.1	79.46	1	78.90	78.90	6.1	509	1.20%
2021/10/20	2.1	80.10	0.4	80.10	79.70	1.7	512	0.33%
2021/10/19	1.4	79.63	6	79.50	80.00	-4.6	517	-0.88%
2021/10/18	0.2	79.70	0	0.00	79.60	0.2	523	0.04%
2021/10/15	11.2	79.20	0	0.00	79.20	11.2	530	2.10%
2021/10/14	0.1	79.30	8	79.21	79.40	-8	534	-1.49%
2021/10/12	2	79.25	4	79.33	79.40	-2	548	-0.36%
2021/10/08	3.1	79.60	0.1	79.90	79.90	3	557	0.54%
2021/10/07	0.2	79.60	2	79.65	79.70	-1.9	573	-0.33%
2021/10/06	6.1	79.40	0	0.00	78.90	6.1	593	1.02%
2021/10/05	10.1	78.63	2	78.85	79.40	8.1	604	1.34%
2021/10/04	22.2	78.98	2	79.65	78.90	20.2	617	3.27%
2021/10/01	10.3	79.31	7.3	79.23	79.30	3.1	625	0.49%
2021/09/30	5	80.10	5.4	80.08	80.10	-0.4	628	-0.06%
2021/09/29	3.2	80.25	7	80.21	80.00	-3.8	632	-0.60%
2021/09/28	12.1	81.49	19.6	81.64	81.00	-7.5	638	-1.18%
2021/09/27	11.7	81.39	37	81.02	81.70	-25.3	630	-4.01%
2021/09/24	0	79.80	0	0.00	79.50	0	606	0.00%
2021/09/23	4.2	79.49	2.4	79.45	79.30	1.8	620	0.29%
2021/09/22	1.7	79.52	3	79.20	79.40	-1.3	648	-0.20%
2021/09/17	1.1	80.10	1.2	80.25	80.30	-0.1	706	-0.02%
2021/09/16	4.1	80.16	3	80.17	80.40	1.1	766	0.14%
2021/09/15	6	80.05	2	80.30	80.10	4	797	0.50%
2021/09/14	4	79.75	1.1	79.82	79.90	3	837	0.35%
2021/09/13	7	79.70	3	79.90	79.90	4	877	0.46%
2021/09/10	0.1	80.10	3.2	79.42	79.70	-3.2	894	-0.35%
2021/09/09	1	79.40	2	79.25	79.30	-1	915	-0.11%
2021/09/08	2	79.95	5	80.06	79.30	-3	939	-0.32%
2021/09/07	1	79.80	10.1	79.56	79.60	-9	947	-0.95%
2021/09/06	7.3	80.35	4	80.00	79.90	3.3	977	0.34%
2021/09/03	1.3	80.25	1	80.20	80.20	0.3	981	0.03%
2021/09/02	2	80.40	18	80.34	80.40	-16	985	-1.62%
2021/09/01	5.1	80.66	25	80.60	80.60	-19.9	987	-2.02%
2021/08/31	3.1	79.78	7	79.87	79.80	-3.9	980	-0.40%
2021/08/30	6	79.25	7.1	79.27	79.30	-1.1	986	-0.11%
2021/08/27	0	0.00	1	78.90	79.10	-1	991	-0.10%
2021/08/26	15	79.20	14.1	78.98	78.80	0.9	993	0.09%
2021/08/25	6.5	79.18	4.7	79.05	79.20	1.8	1,008	0.18%
2021/08/24	2	78.38	10.1	78.26	78.50	-8.1	1,014	-0.80%
2021/08/23	2.9	77.57	7	77.47	77.60	-4.1	1,031	-0.39%
2021/08/20	4.2	76.83	2	76.45	76.60	2.2	1,037	0.21%
2021/08/19	11.4	76.90	7	77.04	76.80	4.4	1,037	0.42%
2021/08/18	10.4	77.16	3	77.40	77.40	7.4	1,040	0.71%
2021/08/17	3.4	77.67	5	77.60	77.70	-1.6	1,041	-0.16%
2021/08/16	24.1	77.60	0	0.00	77.50	24.1	1,042	2.31%
2021/08/13	17.2	77.93	4	78.05	78.00	13.2	1,043	1.27%
2021/08/12	1.6	78.59	8	78.30	78.50	-6.4	1,042	-0.61%
2021/08/11	11.1	78.65	18	78.58	78.70	-6.9	1,047	-0.66%
2021/08/10	15.1	77.89	2	77.80	78.00	13.1	1,060	1.23%
2021/08/09	6.5	78.17	4.2	78.40	78.10	2.3	1,121	0.20%
2021/08/06	0.8	78.79	0	78.90	78.60	0.8	1,139	0.07%
2021/08/05	4.1	78.80	0	0.00	78.70	4.1	1,183	0.35%
2021/08/04	13.1	79.11	10	79.60	79.10	3.1	1,232	0.25%
2021/08/03	3.2	79.05	3.2	79.25	79.40	0	1,264	0.00%
2021/08/02	2	79.15	6	79.15	79.50	-4	1,278	-0.31%
2021/07/30	2.4	78.73	0	78.90	78.60	2.3	1,276	0.18%
2021/07/29	2	78.10	1	78.10	78.30	1	1,288	0.08%
2021/07/28	7.4	77.95	3	77.97	78.00	4.3	1,300	0.33%
2021/07/27	2.3	78.20	0	0.00	78.30	2.3	1,354	0.17%
2021/07/26	10.3	78.38	1	78.30	78.20	9.3	1,378	0.67%
2021/07/23	9	78.61	2.2	78.81	78.50	6.8	1,409	0.48%
2021/07/22	12.2	78.72	11.2	78.62	78.60	1	1,479	0.07%
2021/07/21	17.6	78.92	14	79.23	79.00	3.6	1,480	0.24%
2021/07/20	2.2	78.94	6	78.75	79.10	-3.8	1,485	-0.26%
2021/07/19	7.3	78.61	2	79.02	78.80	5.3	1,491	0.36%
2021/07/16	12.1	79.47	5	79.30	79.20	7.1	1,514	0.47%
2021/07/15	19.4	79.38	5	78.82	79.60	14.4	1,520	0.95%
2021/07/14	26.4	78.09	11	78.13	78.20	15.4	1,533	1.01%
2021/07/13	21.2	78.87	7	78.99	78.70	14.2	1,571	0.90%
2021/07/12	25.3	79.58	13	79.57	79.50	12.3	1,564	0.79%
2021/07/09	31.1	79.76	8	79.84	80.00	23.1	1,559	1.48%
2021/07/08	49.2	79.95	7	79.94	80.10	42.2	1,556	2.71%
2021/07/07	7.5	80.18	1.3	80.37	80.30	6.2	1,554	0.40%
2021/07/06	28.3	80.50	10	80.64	80.60	18.3	1,554	1.18%
2021/07/05	5.1	80.22	3.1	80.47	80.50	2	1,569	0.13%
2021/07/02	11.6	80.41	5	80.46	80.30	6.6	1,565	0.42%
2021/07/01	34.2	80.99	13	80.93	80.80	21.2	1,557	1.36%
2021/06/30	17.2	80.54	7.1	80.52	80.60	10.1	1,559	0.65%
2021/06/29	27.2	81.01	11	80.98	80.90	16.2	1,549	1.04%
2021/06/28	56.3	81.45	53	81.87	82.00	3.3	1,532	0.22%
2021/06/25	59.8	85.96	21.3	86.00	86.00	38.5	1,476	2.61%
2021/06/24	11	85.90	5	86.22	85.90	6	1,423	0.42%
2021/06/23	13.5	85.86	16	86.01	86.20	-2.5	1,397	-0.18%
2021/06/22	28.7	84.60	55	84.41	85.00	-26.3	1,363	-1.93%
2021/06/21	6.4	82.90	80.7	83.35	83.80	-74.3	1,346	-5.52%
2021/06/18	10.5	83.40	98.4	83.45	83.20	-87.9	1,341	-6.55%
2021/06/17	8.3	82.83	9.3	83.03	83.30	-1	1,330	-0.08%
2021/06/16	4.3	82.14	7.6	82.11	82.30	-3.3	1,314	-0.25%
2021/06/15	9.3	81.76	18.3	81.65	82.10	-9	1,308	-0.69%
2021/06/11	48.1	80.72	7	80.83	80.90	41.1	1,281	3.20%
2021/06/10	30	80.19	2	80.20	80.40	28	1,279	2.19%
2021/06/09	5.2	80.35	1	80.50	80.30	4.2	1,285	0.32%
2021/06/08	6.2	80.81	9	80.62	80.60	-2.8	1,285	-0.22%
2021/06/07	11.5	79.73	10	80.10	80.30	1.5	1,292	0.12%
2021/06/04	9.4	79.99	5.1	79.93	80.10	4.3	1,290	0.34%
2021/06/03	12.1	80.21	7.1	80.12	80.40	5	1,298	0.38%
2021/06/02	27.1	79.79	117.2	79.77	80.30	-90.1	1,323	-6.81%	大賣/
2021/06/01	45.3	79.65	12.3	79.91	79.80	33	1,316	2.50%
2021/05/31	145.3	79.04	27.5	79.13	79.60	117.8	1,323	8.90%	大買/鉅額交易
2021/05/28	5	77.82	10	77.93	78.00	-5	1,309	-0.38%
2021/05/27	2	77.51	5.1	77.74	77.60	-3.1	1,311	-0.23%
2021/05/26	3	77.40	1	77.60	77.90	2	1,315	0.15%
2021/05/25	9.1	77.69	4	77.80	77.70	5.1	1,311	0.39%
2021/05/24	34.2	77.83	7.2	77.77	77.80	27	1,307	2.07%
2021/05/21	3.2	77.13	1	77.20	77.40	2.2	1,310	0.17%
2021/05/20	3	77.13	12	77.48	76.90	-9	1,313	-0.69%
2021/05/19	25.1	77.52	4	77.70	77.30	21.1	1,313	1.61%
2021/05/18	6.1	77.29	11	77.68	78.10	-4.9	1,314	-0.37%
2021/05/17	32.1	77.72	38	77.41	76.40	-5.9	1,306	-0.45%
2021/05/14	7.9	78.44	22.3	79.23	78.70	-14.4	1,241	-1.16%
2021/05/13	28.6	78.02	27	78.40	77.90	1.6	1,219	0.13%
2021/05/12	47.8	75.74	46	77.01	76.50	1.8	1,176	0.15%
2021/05/11	35.2	78.62	53.2	78.59	78.50	-18	1,130	-1.59%
2021/05/10	39.1	79.85	21.1	79.95	80.50	18	1,098	1.64%
2021/05/07	15	78.81	3	79.03	79.00	12	1,090	1.10%
2021/05/06	11.3	79.01	12	79.02	78.50	-0.7	1,091	-0.07%
2021/05/05	10.5	79.47	49	79.31	79.90	-38.5	1,091	-3.53%
2021/05/04	65.6	80.32	32.9	80.44	80.00	32.7	1,078	3.03%
2021/05/03	21.6	80.29	21.1	80.13	79.60	0.5	1,026	0.05%
2021/04/29	57.9	79.88	26	80.01	79.50	31.9	1,007	3.16%
2021/04/28	31.4	79.94	32.4	79.78	81.50	-1	981	-0.10%
2021/04/27	9.1	78.02	15	78.54	78.00	-5.9	929	-0.64%
2021/04/26	5.2	77.58	3	78.10	78.00	2.1	925	0.23%
2021/04/23	14.6	77.84	1	78.50	78.00	13.6	923	1.47%
2021/04/22	19	79.19	26	79.14	78.40	-7	925	-0.76%
2021/04/21	6.5	78.76	23	78.72	78.70	-16.5	900	-1.83%
2021/04/20	23.9	78.11	5	78.10	78.50	18.9	901	2.09%
2021/04/19	30.1	78.73	49.6	78.18	79.20	-19.5	897	-2.17%
2021/04/16	4.1	76.15	8.1	75.99	76.30	-4	855	-0.46%
2021/04/15	5.4	75.54	7.2	75.67	75.60	-1.8	850	-0.21%
2021/04/14	11.3	75.59	2	75.60	75.60	9.3	852	1.10%
2021/04/13	10	75.55	18	75.71	75.50	-8	863	-0.93%
2021/04/12	5.3	74.96	20.4	74.86	75.00	-15	874	-1.72%
2021/04/09	25.1	75.10	2.3	75.23	75.10	22.8	918	2.48%
2021/04/08	22.4	75.60	3.6	75.74	75.60	18.8	914	2.06%
2021/04/07	3.1	75.81	11.5	75.81	75.80	-8.4	916	-0.91%
2021/04/06	6	76.10	5	75.94	75.80	1	942	0.11%
2021/04/01	9	76.34	8	76.29	76.20	1	991	0.10%
2021/03/31	3.4	76.42	7.3	76.44	76.60	-3.9	998	-0.40%
2021/03/30	11.1	75.68	5	75.74	76.00	6.1	992	0.61%
2021/03/29	4.2	75.76	3	75.70	75.80	1.2	990	0.12%
2021/03/26	3	75.67	6	75.70	75.70	-3	984	-0.30%
2021/03/25	8	75.36	30.1	75.37	75.50	-22.1	986	-2.24%
2021/03/24	24.7	75.94	10.1	75.93	75.30	14.7	977	1.50%
2021/03/23	15.1	76.07	7	76.17	76.00	8.1	957	0.85%
2021/03/22	27.3	75.10	7	75.29	75.50	20.2	948	2.13%
2021/03/19	2.2	74.74	0	0.00	74.70	2.2	949	0.23%
2021/03/18	2.2	74.81	3	74.80	74.90	-0.8	951	-0.08%
2021/03/17	2.2	74.45	0	0.00	74.60	2.2	952	0.23%
2021/03/16	2.1	74.32	8	74.24	74.40	-5.9	967	-0.61%
2021/03/15	12	74.36	8	74.43	74.30	4	966	0.41%
2021/03/12	8	74.76	9	74.82	75.00	-1	958	-0.10%
2021/03/11	4.1	74.78	73	74.90	75.10	-68.9	969	-7.11%
2021/03/10	51	75.09	10	75.13	75.20	41	958	4.28%
2021/03/09	8	74.69	32.4	74.63	75.10	-24.4	954	-2.55%
2021/03/08	38	74.43	32	74.59	74.90	6	947	0.63%
2021/03/05	10	73.44	7.3	73.41	73.60	2.7	922	0.29%
2021/03/04	15.7	73.57	11	73.97	73.40	4.7	918	0.51%
2021/03/03	3.2	72.91	10.6	73.06	73.00	-7.4	904	-0.82%
2021/03/02	4	72.80	51.4	73.06	72.90	-47.3	907	-5.21%
2021/02/26	9.7	72.42	22	72.34	72.50	-12.3	904	-1.36%
2021/02/25	2.3	73.00	16.5	73.07	73.10	-14.1	901	-1.57%
2021/02/24	2.3	73.06	45	73.10	72.90	-42.7	905	-4.72%
2021/02/23	25.4	73.10	2.3	73.02	73.10	23.1	911	2.54%
2021/02/22	16	72.97	7	72.89	73.00	9	935	0.97%
2021/02/19	3.3	72.55	3	72.53	72.60	0.3	934	0.03%
2021/02/18	23.5	72.36	16	72.29	72.50	7.5	936	0.80%
2021/02/17	18	71.73	9.4	71.82	71.80	8.6	933	0.92%
2021/02/05	4.1	71.61	3	71.67	71.80	1.1	939	0.12%
2021/02/04	3.1	71.64	0	0.00	71.70	3.1	966	0.32%
2021/02/03	6	71.73	31	71.62	71.70	-25	1,006	-2.48%
2021/02/02	4.3	70.93	3.3	71.13	71.70	1	1,016	0.10%
2021/02/01	2	71.10	3.1	70.80	70.90	-1.1	1,019	-0.10%
2021/01/29	14	70.73	7.3	70.73	70.80	6.7	1,033	0.64%
2021/01/28	7	70.59	10.4	70.48	70.80	-3.4	1,026	-0.33%
2021/01/27	13.6	70.83	1.5	71.00	70.70	12	1,024	1.17%
2021/01/26	2	71.40	14.3	71.50	71.50	-12.3	1,017	-1.21%
2021/01/25	5	71.56	208.4	71.31	71.30	-203.4	1,017	-19.99%	大賣/鉅額交易
2021/01/22	54	71.95	13.2	71.94	72.10	40.8	1,008	4.05%
2021/01/21	226	71.00	17	70.94	71.20	209	1,003	20.84%	大買/鉅額交易
2021/01/20	23.5	70.59	9.9	71.03	70.30	13.6	997	1.37%
2021/01/19	7.1	71.94	4.1	71.81	71.80	3	974	0.31%
2021/01/18	13	71.85	9.2	71.56	72.10	3.8	973	0.39%
2021/01/15	25.1	72.32	5	72.42	72.60	20.1	966	2.08%
2021/01/14	10.2	72.81	19.7	72.81	73.00	-9.4	960	-0.98%
2021/01/13	10.1	72.56	3.7	73.04	73.20	6.3	957	0.66%
2021/01/12	10.2	72.97	232.9	72.97	73.10	-222.7	945	-23.55%	大賣/鉅額交易
2021/01/11	2.1	72.61	91	72.66	73.50	-88.9	927	-9.58%
2021/01/08	8	72.35	17	72.64	72.80	-9	916	-0.98%
2021/01/07	15.2	72.61	3.5	72.80	72.60	11.7	910	1.28%
2021/01/06	20.2	72.30	8	72.27	72.50	12.2	901	1.35%
2021/01/05	31.1	72.84	28.3	72.88	72.90	2.8	880	0.32%
2021/01/04	62.1	74.20	45.4	74.08	73.50	16.7	865	1.93%
2020/12/31	3.1	72.55	44.3	72.51	72.40	-41.2	814	-5.06%
2020/12/30	29	72.18	2	72.20	72.40	27	801	3.37%
2020/12/29	25	72.72	21.2	73.13	72.50	3.8	790	0.48%
2020/12/28	18	72.93	30.5	72.55	73.10	-12.5	762	-1.64%
2020/12/25	77.1	71.09	8.2	70.77	70.70	68.9	700	9.83%
2020/12/24	7.9	70.44	3.7	70.54	70.50	4.3	686	0.62%
2020/12/23	6	70.37	0	0.00	70.70	6	681	0.88%
2020/12/22	19.1	70.73	5.3	70.95	70.50	13.8	682	2.02%
2020/12/21	16	70.15	1.1	70.49	70.60	14.9	699	2.12%
2020/12/18	1	70.60	4	70.53	70.50	-3	694	-0.43%
2020/12/17	1.5	70.57	0	0.00	70.60	1.5	694	0.21%
2020/12/16	2	70.50	0	0.00	70.70	2	698	0.29%
2020/12/15	4	70.33	1	70.80	70.40	3	696	0.43%
2020/12/14	5	70.96	5	71.12	70.80	0	686	0.00%
2020/12/11	11	71.43	1	71.20	71.40	10	678	1.48%
2020/12/10	237	71.96	12	72.02	71.80	225	677	33.23%	大買/鉅額交易
2020/12/09	1.1	71.31	3	71.57	71.40	-1.9	668	-0.28%
2020/12/08	1.1	71.42	2	71.45	71.40	-0.9	709	-0.13%
2020/12/07	8	71.36	14	71.91	71.30	-6	711	-0.84%
2020/12/04	5	70.88	4	71.05	71.20	1	698	0.14%
2020/12/03	12	70.52	8	70.41	70.60	4	700	0.57%
2020/12/02	45.1	70.71	1	70.80	70.90	44.1	698	6.32%
2020/12/01	25	70.94	17	70.99	71.10	8	695	1.15%
2020/11/30	3	71.60	3	71.67	71.40	0	702	0.00%
2020/11/27	4	71.18	0	0.00	71.40	4	709	0.56%
2020/11/26	4	71.23	6	71.25	71.10	-2	720	-0.28%
2020/11/25	12	71.55	1	71.40	71.60	11	810	1.36%
2020/11/24	9	71.67	0	72.05	71.70	9	812	1.11%
2020/11/23	2	71.90	4	71.88	71.90	-2	817	-0.24%
2020/11/20	11	70.85	7	70.80	71.40	4	819	0.49%
2020/11/19	14.2	70.95	1	70.50	70.60	13.2	816	1.61%
2020/11/18	4.3	71.79	3	71.87	71.70	1.3	804	0.16%
2020/11/17	8	71.95	14	71.84	71.90	-6	830	-0.72%
2020/11/16	7.1	72.49	8.3	72.40	72.40	-1.2	863	-0.14%
2020/11/13	4	72.13	17.2	72.16	72.10	-13.2	890	-1.48%
2020/11/12	28.6	71.42	13	71.88	71.00	15.6	901	1.73%
2020/11/11	17.1	72.54	23	72.56	72.50	-5.9	901	-0.65%
2020/11/10	16	71.13	50	71.39	71.40	-34	865	-3.93%
2020/11/09	5	71.30	5.3	71.12	71.30	-0.3	864	-0.03%
2020/11/06	6.3	70.60	6	70.53	70.70	0.3	870	0.03%
2020/11/05	1	70.00	4	69.88	70.10	-3	897	-0.33%
2020/11/04	0	0.00	5.1	69.75	69.90	-5.1	953	-0.53%
2020/11/03	0.1	69.60	5	69.44	69.60	-4.9	990	-0.49%
2020/11/02	0.1	68.90	13	68.80	68.80	-12.9	985	-1.31%
2020/10/30	3	68.83	2	68.80	68.70	1	982	0.10%
2020/10/29	1	69.00	5	68.80	69.10	-4	984	-0.41%
2020/10/28	6.1	69.14	10	69.17	69.10	-4	984	-0.40%
2020/10/27	5	68.74	3	68.77	68.80	2	988	0.20%
2020/10/26	4	68.90	1	68.70	68.80	3	993	0.30%
2020/10/23	22	68.84	4	68.55	68.70	18	994	1.81%
2020/10/22	0	0.00	10.2	68.50	69.00	-10.2	1,003	-1.02%
2020/10/21	2	67.50	0	0.00	67.80	2	1,008	0.20%
2020/10/20	3.1	67.17	2	67.35	67.40	1.1	1,014	0.11%
2020/10/19	3	67.67	0	0.00	67.70	3	1,016	0.30%
2020/10/15	2	67.00	10	67.40	67.60	-8	1,029	-0.78%
2020/10/13	0	0.00	1	67.30	67.30	-1	1,041	-0.10%
2020/10/12	0	0.00	8	67.11	67.10	-8	1,056	-0.76%
2020/10/08	0	0.00	2	67.30	67.70	-2	1,059	-0.19%
2020/10/07	0	0.00	1	67.30	67.30	-1	1,060	-0.09%
2020/10/06	0	0.00	4	67.00	67.20	-4	1,064	-0.38%
2020/10/05	0	0.00	3	66.30	66.60	-3	1,074	-0.28%
2020/09/30	0	0.00	1	66.40	66.40	-1	1,080	-0.09%
2020/09/29	1	65.90	1	66.20	66.10	0	1,083	0.00%
2020/09/28	1	66.10	2	66.20	66.10	-1	1,099	-0.09%
2020/09/25	0	0.00	3	65.37	65.50	-3	1,114	-0.27%
2020/09/24	26	65.37	13	65.19	65.00	13	1,125	1.16%
2020/09/23	3	67.03	1	66.60	66.70	2	1,120	0.18%
2020/09/22	2.5	67.38	0	0.00	67.20	2.5	1,128	0.22%
2020/09/21	7	67.69	3	68.10	67.70	4	1,144	0.35%
2020/09/18	3	68.00	3.1	68.11	68.20	-0.1	1,203	-0.01%
2020/09/17	3	67.80	1	67.80	67.80	2	1,241	0.16%
2020/09/16	0	0.00	1	67.70	67.80	-1	1,274	-0.08%
2020/09/15	2	67.25	1.3	67.69	67.60	0.7	1,286	0.05%
2020/09/14	5	66.46	8	66.94	67.50	-3	1,319	-0.23%
2020/09/11	30	66.31	6.5	66.64	66.00	23.5	1,350	1.74%
2020/09/10	1	68.20	2	67.90	67.60	-1	1,326	-0.08%
2020/09/09	0	0.00	4	67.80	68.00	-4	1,333	-0.30%
2020/09/08	2	67.85	8	67.95	68.00	-6	1,375	-0.44%
2020/09/07	19.4	68.07	1	68.20	68.00	18.4	1,390	1.32%
2020/09/04	3	67.83	13	67.99	68.00	-10	1,401	-0.71%
2020/09/03	9	67.88	5	67.76	67.80	4	1,404	0.28%
2020/09/02	21	68.24	12	68.40	68.10	9	1,413	0.64%
2020/09/01	6	67.85	18	67.84	67.80	-12	1,420	-0.84%
2020/08/31	124.1	67.02	82.7	68.24	68.20	41.4	1,419	2.92%	大買/
2020/08/28	10	70.81	5.3	70.68	70.70	4.7	1,353	0.35%
2020/08/27	6	71.07	14	71.39	70.80	-8	1,371	-0.58%
2020/08/26	31	71.17	10.6	71.01	71.20	20.4	1,370	1.49%
2020/08/25	6	71.68	8.1	71.83	71.60	-2.1	1,375	-0.15%
2020/08/24	42	72.09	5	72.00	72.10	37	1,387	2.67%
2020/08/21	8	72.75	37.3	72.75	72.80	-29.3	1,382	-2.12%
2020/08/20	98.9	72.04	21.3	71.42	71.60	77.7	1,371	5.66%
2020/08/19	25	72.99	45	73.14	73.20	-20	1,354	-1.48%
2020/08/18	13	72.15	43	72.22	72.20	-30	1,371	-2.19%
2020/08/17	57.1	71.79	38.4	71.71	71.90	18.7	1,373	1.36%
2020/08/14	10	70.34	4	70.53	70.70	6	1,366	0.44%
2020/08/13	18	70.84	13	70.78	70.80	5	1,374	0.36%
2020/08/12	7	70.97	4	71.08	70.70	3	1,383	0.22%
2020/08/11	15	70.90	10	71.24	70.30	5	1,392	0.36%
2020/08/10	18.1	71.43	72	71.35	72.30	-53.9	1,399	-3.85%
2020/08/07	34	69.69	28	69.95	69.30	6	1,392	0.43%
2020/08/06	2	68.50	7	68.34	68.30	-5	1,398	-0.36%
2020/08/05	3	67.27	6	67.42	67.50	-3	1,443	-0.21%
2020/08/04	4	66.55	13	66.84	66.80	-9	1,497	-0.60%
2020/08/03	11	66.61	1	66.40	66.50	10	1,562	0.64%
2020/07/31	8	66.90	3	67.33	67.00	5	1,605	0.31%
2020/07/30	4	66.85	7	66.76	67.00	-3	1,655	-0.18%
2020/07/29	4	66.63	1	66.70	66.70	3	1,679	0.18%
2020/07/28	10	65.87	2	66.05	66.00	8	1,693	0.47%
2020/07/27	10.1	66.73	22.1	66.86	66.80	-12	1,693	-0.71%
2020/07/24	8.2	67.69	4.3	67.65	67.50	3.9	1,700	0.23%
2020/07/23	6.1	68.24	3	68.17	68.10	3.1	1,701	0.18%
2020/07/22	0.2	68.30	10	68.25	68.00	-9.8	1,704	-0.58%
2020/07/21	5	67.86	3	68.20	68.20	2	1,705	0.12%
2020/07/20	9	67.70	7	67.79	68.00	2	1,701	0.12%
2020/07/17	8	68.56	2	68.50	68.20	6	1,703	0.35%
2020/07/16	7.3	69.07	32	69.16	69.10	-24.7	1,714	-1.44%
2020/07/15	7.1	68.39	8	68.56	68.30	-0.9	1,701	-0.05%
2020/07/14	5	68.22	5	68.56	68.00	0	1,707	0.00%
2020/07/13	3	68.40	6.1	68.45	68.40	-3.1	1,713	-0.18%
2020/07/10	6	67.63	20	68.01	68.00	-14	1,729	-0.81%
2020/07/09	6	68.15	1	68.10	68.00	5	1,729	0.29%
2020/07/08	0.1	68.50	6	68.37	68.40	-5.9	1,734	-0.34%
2020/07/07	18	68.23	8	68.21	68.00	10	1,740	0.57%
2020/07/06	11.3	68.62	6	68.65	68.70	5.3	1,736	0.31%
2020/07/03	17	68.84	5	69.06	68.90	12	1,731	0.69%
2020/07/02	8	69.23	8	69.06	68.90	0	1,727	0.00%
2020/07/01	4	68.35	16	68.58	68.70	-12	1,720	-0.70%
2020/06/30	19.2	68.08	9	68.48	68.20	10.2	1,734	0.59%
2020/06/29	45	67.66	8	67.35	67.30	37	1,752	2.11%
2020/06/24	17.1	71.91	70	72.16	72.20	-52.9	1,731	-3.06%
2020/06/23	7	72.13	57	72.40	72.40	-50	1,699	-2.94%
2020/06/22	13	71.92	8	72.16	71.90	5	1,677	0.30%
2020/06/19	31	72.37	6.1	72.34	72.20	24.9	1,679	1.48%
2020/06/18	17	73.80	13.1	74.14	73.10	3.9	1,663	0.23%
2020/06/17	14	73.71	3	74.60	73.60	11	1,653	0.67%
2020/06/16	19	73.57	11	73.80	73.90	8	1,655	0.48%
2020/06/15	23	74.12	24	74.45	73.30	-1	1,669	-0.06%
2020/06/12	6	71.07	14	71.18	73.10	-8	1,638	-0.49%
2020/06/11	15	73.47	4	73.38	73.00	11	1,636	0.67%
2020/06/10	0.2	74.50	11	73.95	74.50	-10.8	1,637	-0.66%
2020/06/09	13	73.55	11.1	73.61	73.30	1.9	1,669	0.11%
2020/06/08	7.1	73.68	52	74.43	74.50	-44.9	1,672	-2.68%
2020/06/05	19	74.76	17	74.68	74.70	2	1,662	0.12%
2020/06/04	9.1	74.50	58	74.48	74.70	-48.9	1,675	-2.92%
2020/06/03	36	73.58	3	73.57	73.50	33	1,655	1.99%
2020/06/02	3.6	73.15	40	73.13	72.90	-36.5	1,633	-2.23%
2020/06/01	1	73.10	27	73.12	73.10	-26	1,632	-1.59%
2020/05/29	6	72.67	15.8	72.68	72.40	-9.8	1,618	-0.61%
2020/05/28	3	72.33	19	72.28	72.00	-16	1,603	-1.00%
2020/05/27	13	72.25	9.2	72.09	72.30	3.9	1,598	0.24%
2020/05/26	75	73.20	36.2	72.84	73.00	38.8	1,578	2.46%
2020/05/25	67.5	73.43	73	73.75	73.70	-5.5	1,562	-0.35%
2020/05/22	15.1	71.43	31	71.40	71.50	-15.9	1,511	-1.05%
2020/05/21	45	71.23	6	70.82	71.20	39	1,483	2.63%
2020/05/20	4.2	70.78	37	70.91	70.80	-32.9	1,463	-2.25%
2020/05/19	11	71.19	69	70.88	71.00	-58	1,451	-4.00%
2020/05/18	12	70.02	46	70.83	71.00	-34	1,435	-2.37%
2020/05/15	86	70.01	120	69.80	70.30	-34	1,435	-2.37%	大賣/
2020/05/14	71	71.08	52	70.98	70.60	19	1,395	1.36%
2020/05/13	37.4	70.59	101.9	71.44	71.90	-64.5	1,346	-4.79%	大賣/
2020/05/12	24	70.59	65	70.76	71.00	-41	1,300	-3.15%
2020/05/11	112.1	69.81	68	70.02	70.50	44.1	1,255	3.51%	大買/
2020/05/08	65	69.22	22	69.41	69.90	43	1,201	3.58%
2020/05/07	16.3	67.70	30	67.87	68.40	-13.7	1,141	-1.20%
2020/05/06	48	67.07	36	67.21	67.00	12	1,100	1.09%
2020/05/05	8.7	64.81	26	64.69	65.10	-17.3	1,039	-1.66%
2020/05/04	8	63.20	16	63.21	63.60	-8	1,011	-0.79%
2020/04/30	11	62.88	1	63.10	63.10	10	1,007	0.99%
2020/04/29	4	63.35	3.3	63.64	63.00	0.7	1,015	0.07%
2020/04/28	5	62.38	14	62.31	62.90	-9	1,004	-0.90%
2020/04/27	4	61.80	17	61.87	62.00	-13	1,020	-1.27%
2020/04/24	9.1	61.83	1	62.00	61.50	8.1	1,018	0.80%
2020/04/23	2	62.05	2	61.90	62.00	0	1,020	0.00%
2020/04/22	4	60.80	3	60.73	61.40	1	1,015	0.10%
2020/04/21	19.2	61.71	23.1	61.81	61.00	-3.9	1,011	-0.39%
2020/04/20	2	62.75	10	62.78	62.60	-8	993	-0.81%
2020/04/17	13	62.68	14.1	62.62	62.60	-1	996	-0.11%
2020/04/16	10	62.65	2	62.90	62.90	8	981	0.82%
2020/04/15	29	62.60	46	62.79	63.00	-17	972	-1.75%
2020/04/14	39.1	61.63	33	61.75	61.70	6.1	954	0.63%
2020/04/13	4	61.15	2	61.50	61.10	2	948	0.21%
2020/04/10	6	60.37	6	60.40	60.50	0	950	0.00%
2020/04/09	2	60.30	9	60.43	60.50	-7	957	-0.73%
2020/04/08	12	59.87	9.1	59.96	60.00	2.9	951	0.30%
2020/04/07	1	59.60	4	59.68	59.60	-3	945	-0.32%
2020/04/06	1	59.40	13	59.26	59.20	-12	936	-1.28%
2020/04/01	21	59.79	6	60.02	59.20	15	932	1.61%
2020/03/31	39	59.82	20	59.83	59.10	19	915	2.08%
2020/03/30	17	59.02	61	58.09	59.10	-44	880	-5.00%
2020/03/27	1	55.50	12	55.63	55.30	-11	848	-1.30%
2020/03/26	6	54.87	4	54.90	55.20	2	888	0.22%
2020/03/25	32	55.31	6	55.27	55.00	26	918	2.83%
2020/03/24	64	54.18	12	54.50	54.00	52	910	5.71%
2020/03/23	17	53.19	20	53.32	53.60	-3	918	-0.33%
2020/03/20	4	50.33	15	51.93	52.40	-11	917	-1.20%
2020/03/19	32	48.65	23	48.09	47.65	9	897	1.00%
2020/03/18	11	51.25	20	51.58	51.00	-9	881	-1.02%
2020/03/17	16	51.39	18	51.69	51.40	-2	871	-0.23%
2020/03/16	9	53.88	13.3	54.78	53.50	-4.3	857	-0.51%
2020/03/13	50.2	52.12	18	53.11	54.40	32.2	850	3.79%
2020/03/12	26.1	57.87	32	57.69	57.20	-6	819	-0.73%
2020/03/11	21	60.70	11	60.53	59.90	10	807	1.24%
2020/03/10	39.3	58.50	33	58.60	59.40	6.3	805	0.78%
2020/03/09	19	60.82	9	60.70	60.30	10	793	1.26%
2020/03/06	8	61.68	0	0.00	61.70	8	781	1.02%
2020/03/05	4	61.80	0	0.00	61.80	4	784	0.51%
2020/03/04	0	0.00	2.3	62.11	62.00	-2.3	784	-0.29%
2020/03/03	6	61.75	0	0.00	61.80	6	805	0.74%
2020/03/02	7	61.64	7	61.91	61.70	0	826	0.00%
2020/02/27	2	62.05	3	62.00	62.20	-1	831	-0.12%
2020/02/26	7	61.84	7	62.26	61.80	0	835	0.00%
2020/02/25	2	62.15	4	62.55	62.40	-2	831	-0.24%
2020/02/24	6	62.57	0	0.00	62.60	6	833	0.72%
2020/02/21	4.3	62.74	3	62.73	62.60	1.3	834	0.15%
2020/02/20	13	63.12	13.6	63.04	63.00	-0.6	836	-0.07%
2020/02/19	3	63.37	4	63.50	63.50	-1	849	-0.12%
2020/02/18	12.2	63.95	20	63.49	63.40	-7.8	861	-0.90%
2020/02/17	25	61.70	2	61.70	61.70	23	856	2.68%
2020/02/14	2	61.85	0	0.00	61.90	2	880	0.23%
2020/02/13	23	61.81	1	61.70	61.80	22	876	2.51%
2020/02/12	15.1	61.91	19	61.93	61.70	-3.9	884	-0.44%
2020/02/11	1	61.50	7	61.80	61.90	-6	885	-0.68%
2020/02/10	11.6	61.48	0	0.00	61.40	11.6	910	1.27%
2020/02/07	7	62.30	1	62.50	62.10	6	905	0.66%
2020/02/06	3	62.40	8	62.36	62.70	-5	907	-0.55%
2020/02/05	5	61.42	0	0.00	61.60	5	921	0.54%
2020/02/04	27.1	61.67	12	61.57	61.30	15.1	946	1.59%
2020/02/03	23.9	61.29	19	61.11	61.20	4.9	942	0.52%
2020/01/31	8	62.95	2	63.05	63.20	6	924	0.65%
2020/01/30	17	62.59	78	62.68	62.40	-61	918	-6.64%
2020/01/20	8	65.64	0	0.00	65.50	8	899	0.89%
2020/01/17	3	65.80	13	65.92	66.00	-10	901	-1.11%
2020/01/16	1	65.20	4	65.35	65.30	-3	901	-0.33%
2020/01/15	5	65.52	6	65.67	65.60	-1	915	-0.11%
2020/01/14	8	65.90	2	65.85	65.90	6	925	0.65%
2020/01/13	33	66.01	12	66.04	65.80	21	939	2.24%
2020/01/10	21	65.31	2	65.30	65.40	19	955	1.99%
2020/01/09	19	65.34	1	65.40	65.20	18	987	1.82%
2020/01/08	14	65.16	0	0.00	65.10	14	1,044	1.34%
2020/01/07	2	65.35	7	65.63	65.60	-5	1,044	-0.48%
2020/01/06	11	65.16	20	65.09	65.00	-9	1,052	-0.86%
2020/01/03	14	65.72	0	0.00	65.90	14	1,049	1.33%
2020/01/02	1	66.30	4.1	66.35	66.20	-3.1	1,037	-0.30%
2019/12/31	9	66.33	1	66.30	66.20	8	1,040	0.77%
2019/12/30	0	0.00	21	66.70	66.60	-21	1,051	-2.00%
2019/12/27	0	0.00	10	66.82	66.80	-10	1,061	-0.94%
2019/12/26	7	66.29	1	66.50	66.40	6	1,076	0.56%
2019/12/25	4	66.73	1	66.80	66.70	3	1,080	0.28%
2019/12/24	23	67.22	3	67.13	67.00	20	1,113	1.80%
2019/12/23	36	67.53	20	67.57	67.30	16	1,109	1.44%
2019/12/20	4	66.48	59.1	66.31	66.60	-55.1	1,070	-5.15%
2019/12/19	5	65.30	4	65.53	65.60	1	1,064	0.09%
2019/12/18	23.2	65.00	26	65.10	65.50	-2.8	1,064	-0.26%
2019/12/17	29	65.32	25	65.38	65.40	4	1,068	0.37%
2019/12/16	2	66.00	1	66.00	66.00	1	1,072	0.09%
2019/12/13	4	65.95	7	66.03	66.00	-3	1,101	-0.27%
2019/12/12	5.5	65.53	0	0.00	65.80	5.5	1,111	0.49%
2019/12/11	1.3	65.80	1.1	65.44	65.70	0.2	1,129	0.02%
2019/12/10	7	65.57	0	0.00	65.50	7	1,152	0.61%
2019/12/09	12	66.20	5	66.40	66.10	7	1,176	0.59%
2019/12/06	3	66.37	17	66.39	66.50	-14	1,181	-1.18%
2019/12/05	7	66.10	5	66.10	66.10	2	1,196	0.17%
2019/12/04	5	66.00	42	66.26	66.30	-37	1,234	-3.00%
2019/12/03	5	65.54	6	65.57	65.60	-1	1,236	-0.08%
2019/12/02	12	65.27	7.5	65.01	65.60	4.5	1,255	0.36%
2019/11/29	11	65.40	31	65.13	65.10	-20	1,264	-1.58%
2019/11/28	47	65.92	16	66.40	65.80	31	1,274	2.43%
2019/11/27	35	66.22	17	66.27	66.50	18	1,280	1.41%
2019/11/26	5	65.30	11.7	65.51	65.80	-6.7	1,275	-0.53%
2019/11/25	5	64.94	20	65.09	65.00	-15	1,268	-1.18%
2019/11/22	3	64.80	0	0.00	64.70	3	1,274	0.24%
2019/11/21	2	64.50	3	64.80	64.80	-1	1,295	-0.08%
2019/11/20	2	64.85	4.1	65.00	64.90	-2.1	1,322	-0.16%
2019/11/19	2	64.55	14.1	64.55	64.70	-12.1	1,342	-0.90%
2019/11/18	19	64.32	4	64.43	64.40	15	1,362	1.10%
2019/11/15	21	64.52	6	64.58	64.70	15	1,390	1.08%
2019/11/14	35.1	65.28	6	65.70	64.60	29.1	1,413	2.05%
2019/11/13	14	65.95	31	65.82	65.60	-17	1,428	-1.19%
2019/11/12	6	64.72	3	64.40	64.90	3	1,422	0.21%
2019/11/11	12.3	64.51	3	64.73	64.40	9.3	1,434	0.65%
2019/11/08	11	64.97	7	65.03	64.90	4	1,434	0.28%
2019/11/07	31	65.21	3	65.90	65.00	28	1,449	1.93%
2019/11/06	5	65.02	17	65.10	65.00	-12	1,444	-0.83%
2019/11/05	19	65.24	45	65.22	65.10	-26	1,462	-1.78%
2019/11/04	5.1	64.49	18	65.09	65.40	-12.9	1,507	-0.86%
2019/11/01	28.2	64.52	29	64.33	64.30	-0.8	1,529	-0.05%
2019/10/31	8.1	65.19	13	65.84	65.50	-4.9	1,545	-0.32%
2019/10/30	3	65.50	5	65.46	65.50	-2	1,555	-0.13%
2019/10/29	0	0.00	4	65.53	65.40	-4	1,622	-0.25%
2019/10/28	7	65.54	8	65.70	65.60	-1	1,657	-0.06%
2019/10/25	3	65.60	1	65.80	65.90	2	1,716	0.12%
2019/10/24	5	65.38	2.8	65.76	65.70	2.2	1,727	0.13%
2019/10/23	6.4	65.39	3	65.63	65.40	3.4	1,762	0.19%
2019/10/22	11	66.31	5	66.20	66.10	6	1,775	0.34%
2019/10/21	22	65.53	8.1	65.70	65.90	13.9	1,795	0.78%
2019/10/18	4	65.03	11	65.06	65.00	-7	1,825	-0.38%
2019/10/17	37	65.18	7	65.37	65.30	30	1,813	1.65%
2019/10/16	25	65.62	24.1	65.78	66.30	1	1,792	0.05%
2019/10/15	8	63.68	4	63.63	63.80	4	1,744	0.23%
2019/10/14	11	63.20	3	63.13	63.10	8	1,763	0.45%
2019/10/09	15.1	64.13	21	63.90	63.60	-5.9	1,790	-0.33%
2019/10/08	5.1	65.20	1	65.20	65.20	4.1	1,816	0.22%
2019/10/07	4	65.43	4	65.60	65.60	0	1,836	0.00%
2019/10/04	9	65.47	14	65.54	65.60	-5	1,846	-0.27%
2019/10/03	6	65.00	10	64.54	64.70	-4	1,856	-0.22%
2019/10/02	18	64.05	29	64.35	64.60	-11	1,872	-0.59%
2019/10/01	4.2	62.95	6	63.00	62.60	-1.8	1,881	-0.09%
2019/09/27	37	62.96	46	62.76	62.50	-9	1,898	-0.47%
2019/09/26	7	64.29	6	64.43	64.20	1	1,920	0.05%
2019/09/25	14	64.44	7	64.53	64.50	7	1,956	0.36%
2019/09/24	39.4	64.50	15	64.59	64.10	24.4	2,000	1.22%
2019/09/23	6.2	65.38	14.3	65.21	65.50	-8.1	2,030	-0.40%
2019/09/20	25	65.22	25	65.44	65.00	0	2,084	0.00%
2019/09/19	19	65.89	19	65.82	65.80	0	2,159	0.00%
2019/09/18	34	67.14	8	67.33	66.80	26	2,495	1.04%
2019/09/17	25	66.50	15.2	66.51	66.60	9.8	2,576	0.38%
2019/09/16	3.1	65.51	3	65.73	65.50	0.1	2,642	0.00%
2019/09/12	19	65.38	30.2	65.71	65.70	-11.2	2,634	-0.42%
2019/09/11	20	65.59	4	65.60	65.30	16	2,623	0.61%
2019/09/10	19	67.09	9	67.28	66.90	10	2,610	0.38%
2019/09/09	8	66.41	7	66.27	66.50	1	2,612	0.04%
2019/09/06	20	66.97	9	67.03	67.00	11	2,601	0.42%
2019/09/05	5	67.92	5	67.96	68.00	0	2,580	0.00%
2019/09/04	9	67.94	2	67.90	68.00	7	2,631	0.27%
2019/09/03	4.1	68.35	1	68.30	68.10	3.1	2,644	0.12%
2019/09/02	9	68.72	11	68.50	68.80	-2	2,666	-0.08%
2019/08/30	34	69.36	5	69.74	69.10	29	2,679	1.08%
2019/08/29	7	69.53	5	69.96	70.40	2	2,677	0.07%
2019/08/28	2	69.60	4.4	69.85	70.00	-2.4	2,676	-0.09%
2019/08/27	14	70.14	8	70.45	69.80	6	2,682	0.22%
2019/08/26	9.4	69.90	32.6	69.94	70.10	-23.3	2,687	-0.87%
2019/08/23	26	69.67	4	69.43	69.00	22	2,687	0.82%
2019/08/22	10	70.24	13.1	70.38	70.70	-3.1	2,711	-0.11%
2019/08/21	7.1	69.78	13	69.80	70.10	-5.9	2,752	-0.21%
2019/08/20	15.1	68.91	12	69.03	69.30	3.1	2,749	0.11%
2019/08/19	16.1	68.17	10.1	67.78	68.10	6	2,745	0.22%
2019/08/16	11.1	69.16	6	69.13	69.20	5.1	2,755	0.18%
2019/08/15	31	70.17	21	70.14	69.60	10	2,798	0.36%
2019/08/14	26	71.77	23	71.82	71.30	3	2,865	0.10%
2019/08/13	3	71.47	10	71.47	71.50	-7	2,939	-0.24%
2019/08/12	25	72.99	15	72.57	72.30	10	3,090	0.32%
2019/08/08	12.1	73.81	27	74.00	73.80	-14.9	3,090	-0.48%
2019/08/07	22	73.07	7.1	73.04	73.00	15	3,110	0.48%
2019/08/06	6.1	71.37	33	71.11	73.00	-26.9	3,126	-0.86%
2019/08/05	27	72.71	6	72.53	71.50	21	3,176	0.66%
2019/08/02	31	74.11	19	74.12	74.00	12	3,171	0.38%
2019/08/01	10.2	73.40	18	73.85	74.00	-7.8	3,166	-0.25%
2019/07/31	34	73.66	59	73.68	74.00	-25	3,225	-0.78%
2019/07/30	35	71.65	34	71.71	72.30	1	3,241	0.03%
2019/07/29	26	72.52	28	72.65	72.60	-2	3,220	-0.06%
2019/07/26	26	71.18	17	71.49	70.90	9	3,171	0.28%
2019/07/25	33	71.03	29	71.14	71.40	4	3,171	0.13%
2019/07/24	8	70.31	31.9	70.42	70.30	-23.9	3,162	-0.76%
2019/07/23	37	69.94	73	70.01	69.60	-36	3,196	-1.13%
2019/07/22	13.6	69.37	17	69.16	69.50	-3.4	3,183	-0.11%
2019/07/19	5.2	67.37	9	67.46	67.60	-3.8	3,183	-0.12%
2019/07/18	7.3	66.84	9	67.08	67.10	-1.8	3,241	-0.05%
2019/07/17	6	67.13	11	67.11	67.00	-5	3,246	-0.15%
2019/07/16	13	67.58	13.1	67.65	67.50	-0.1	3,287	0.00%
2019/07/15	24	66.75	18.2	66.81	66.90	5.8	3,273	0.18%
2019/07/12	33	68.99	57.1	69.34	69.40	-24.1	3,248	-0.74%
2019/07/11	4.3	68.82	40	69.10	69.50	-35.7	3,241	-1.10%
2019/07/10	3.9	69.00	4	69.15	69.10	-0.1	3,221	0.00%
2019/07/09	23	69.30	11	69.43	69.20	12	3,205	0.37%
2019/07/08	16	68.80	7.3	69.09	68.80	8.7	3,182	0.27%
2019/07/05	29	69.07	30	68.68	68.70	-1	3,156	-0.03%
2019/07/04	6.3	69.36	16	69.06	69.40	-9.7	3,129	-0.31%
2019/07/03	57	68.66	64	69.00	68.40	-7	3,116	-0.22%
2019/07/02	35	68.21	37.4	67.78	67.90	-2.4	3,065	-0.08%
2019/07/01	76.1	68.12	48.1	67.98	67.90	28	3,025	0.93%
2019/06/28	77.1	69.50	38	69.58	69.20	39.1	2,969	1.32%
2019/06/27	46.1	70.88	86	70.69	70.80	-39.9	2,909	-1.37%
2019/06/26	76.1	71.56	112	71.40	72.00	-35.9	2,849	-1.26%	大賣/
2019/06/25	227	71.24	358.3	71.33	71.50	-131.3	2,744	-4.78%	大買/大賣/鉅額交易
2019/06/24	100	65.81	124.2	66.15	67.50	-24.2	2,379	-1.02%	大賣/
2019/06/21	147.6	64.58	108	65.39	64.40	39.6	2,269	1.74%	大買/大賣/
2019/06/20	86	64.11	23	64.05	63.60	63	2,189	2.88%
2019/06/19	9	64.26	7	63.99	63.90	2	2,186	0.09%
2019/06/18	10	63.46	14.1	63.77	64.10	-4.1	2,174	-0.19%
2019/06/17	6	63.30	14.3	63.35	63.60	-8.3	2,155	-0.39%
2019/06/14	4	62.15	18	62.31	62.10	-14	2,143	-0.65%
2019/06/13	16.2	61.92	23	61.87	62.00	-6.8	2,133	-0.32%
2019/06/12	75.2	62.53	76	62.69	62.70	-0.8	2,111	-0.04%
2019/06/11	34	64.57	30	64.11	64.20	4	2,047	0.20%
2019/06/10	16	64.75	26	64.95	65.00	-10	2,015	-0.50%
2019/06/06	15	63.80	7	64.56	63.70	8	1,983	0.40%
2019/06/05	65	64.43	15	64.69	64.40	50	1,967	2.54%
2019/06/04	15	64.83	15	65.09	64.70	0	1,944	0.00%
2019/06/03	15	64.23	9.8	64.30	64.10	5.3	1,929	0.27%
2019/05/31	31.2	64.85	18	65.28	64.60	13.2	1,917	0.69%
2019/05/30	20	64.98	11	65.48	65.20	9	1,900	0.47%
2019/05/29	18	64.77	29	65.63	65.80	-11	1,877	-0.59%
2019/05/28	52	64.69	98	64.69	65.90	-46	1,829	-2.51%
2019/05/27	28	63.31	21	63.29	63.30	7	1,769	0.40%
2019/05/24	15	63.12	37.9	63.44	63.10	-22.9	1,755	-1.31%
2019/05/23	52	62.98	68.5	63.03	62.80	-16.5	1,730	-0.95%
2019/05/22	86	65.73	94	66.19	65.00	-8	1,696	-0.47%
2019/05/21	180	66.86	148	67.44	66.70	32	1,626	1.97%	大買/大賣/
2019/05/20	102	66.70	120	66.96	66.80	-18	1,538	-1.17%	大買/大賣/
2019/05/17	62	64.95	247	65.21	65.00	-185	1,463	-12.64%	大賣/鉅額交易
2019/05/16	55	62.91	18	62.97	62.90	37	1,309	2.82%
2019/05/15	45	63.44	77	63.40	63.30	-32	1,306	-2.45%
2019/05/14	61	62.52	38	62.39	62.40	23	1,325	1.74%
2019/05/13	119	62.97	97.7	63.29	63.20	21.3	1,329	1.60%	大買/
2019/05/10	97	61.02	15	60.84	60.90	82	1,250	6.56%
2019/05/09	29	60.55	90	60.74	60.40	-61	1,222	-4.99%
2019/05/08	60	61.00	48	60.93	61.10	12	1,192	1.01%
2019/05/07	34	59.73	51.1	59.63	60.20	-17.1	1,132	-1.51%
2019/05/06	24	58.29	121	58.02	57.80	-97	1,053	-9.20%	大賣/
2019/05/03	7	57.89	3	57.93	58.00	4	1,037	0.39%
2019/05/02	3	58.37	11	58.61	58.40	-8	1,023	-0.78%
2019/04/30	14.3	58.80	32.8	58.84	58.70	-18.5	1,012	-1.83%
2019/04/29	75.2	58.62	67	58.36	59.00	8.2	986	0.83%
2019/04/26	10	56.92	49	56.42	57.10	-39	928	-4.20%
2019/04/25	25	57.61	26.2	57.88	57.70	-1.2	911	-0.13%
2019/04/24	31	56.82	38	56.84	57.40	-7	871	-0.80%
2019/04/23	37	55.79	14.5	55.98	55.80	22.6	813	2.77%
2019/04/22	34	56.14	126.1	55.50	55.60	-92.1	807	-11.40%	大賣/
2019/04/19	1	54.10	2	53.85	54.30	-1	781	-0.13%
2019/04/18	32	54.10	30.4	53.54	53.30	1.6	804	0.20%
2019/04/17	3	53.67	40	53.81	54.30	-37	806	-4.59%
2019/04/16	9	52.63	1	52.90	52.30	8	806	0.99%
2019/04/15	3	53.13	1	53.00	53.10	2	844	0.24%
2019/04/12	2	53.10	1	52.90	53.10	1	1,013	0.10%
2019/04/11	1	53.30	0	0.00	53.10	1	1,092	0.09%
2019/04/10	1.2	53.58	11	53.01	53.30	-9.8	1,108	-0.88%
2019/04/09	3	53.17	9	53.38	53.30	-6	1,129	-0.53%
2019/04/08	19	52.82	27	52.70	52.70	-8	1,145	-0.70%
2019/04/03	1.5	51.87	2	52.15	52.10	-0.5	1,176	-0.04%
2019/04/02	0	0.00	2.1	51.86	51.70	-2.1	1,226	-0.17%
2019/04/01	6	51.62	1.6	51.61	51.50	4.4	1,307	0.34%
2019/03/29	2	51.70	1	51.80	51.80	1	1,406	0.07%
2019/03/28	0	0.00	1	51.80	51.60	-1	1,435	-0.07%
2019/03/27	5.2	51.46	4	51.75	51.40	1.2	1,457	0.08%
2019/03/26	0	0.00	3.7	51.74	51.90	-3.7	1,502	-0.24%
2019/03/25	12	50.91	5	50.96	50.80	7	1,639	0.43%
2019/03/22	24	51.53	10	51.86	51.40	14	1,739	0.80%
2019/03/21	17	51.89	4	52.02	51.80	13	1,804	0.72%
2019/03/20	4	52.08	0	0.00	52.00	4	1,826	0.22%
2019/03/19	4	52.23	4	52.38	52.10	0	1,830	0.00%
2019/03/18	3	52.10	0.1	52.50	52.20	2.9	1,824	0.16%
2019/03/15	13	52.72	1.8	52.84	52.60	11.2	1,817	0.62%
2019/03/14	2	52.70	13	52.75	52.80	-11	1,816	-0.61%
2019/03/13	0	0.00	3	52.07	52.30	-3	1,818	-0.16%
2019/03/12	5	51.98	3	52.20	52.00	2	1,819	0.11%
2019/03/11	39.4	52.03	12.8	52.09	51.90	26.6	1,817	1.46%
2019/03/08	3	52.87	5.2	52.83	52.80	-2.2	1,810	-0.12%
2019/03/07	28	53.37	2	53.30	53.20	26	1,808	1.44%
2019/03/06	14	53.60	1	53.60	53.70	13	1,806	0.72%
2019/03/05	8.4	53.45	6	53.52	53.60	2.4	1,807	0.13%
2019/03/04	9	53.56	52	53.53	53.70	-43	1,804	-2.38%
2019/02/27	23	53.45	7	53.53	53.50	16	1,802	0.89%
2019/02/26	8.1	53.89	4	54.00	53.90	4.1	1,793	0.23%
2019/02/25	12	53.89	3	54.33	54.00	9	1,789	0.50%
2019/02/22	16	53.96	42	53.83	53.80	-26	1,787	-1.45%
2019/02/21	46	54.74	44	54.71	54.50	2	1,773	0.11%
2019/02/20	0	0.00	5	55.02	55.30	-5	1,763	-0.28%
2019/02/19	1	54.70	10	54.86	54.60	-9	1,754	-0.51%
2019/02/18	4	54.70	19	55.05	54.70	-15	1,746	-0.86%
2019/02/15	11	54.58	4	54.53	54.60	7	1,737	0.40%
2019/02/14	50	55.08	25	55.18	55.10	25	1,731	1.44%
2019/02/13	72	56.53	62	56.39	55.90	10	1,712	0.58%
2019/02/12	19	55.51	17	55.58	55.80	2	1,656	0.12%
2019/02/11	2	54.85	14	54.88	54.50	-12	1,620	-0.74%
2019/01/30	10	54.31	47	54.30	54.30	-37	1,598	-2.31%
2019/01/29	9	54.18	6	54.42	54.30	3	1,598	0.19%
2019/01/28	19	54.48	76	54.49	54.50	-57	1,592	-3.58%
2019/01/25	11	53.60	13	53.81	53.60	-2	1,577	-0.13%
2019/01/24	29	53.41	3	53.37	53.40	26	1,577	1.65%
2019/01/23	4	53.33	7	53.21	53.60	-3	1,585	-0.19%
2019/01/22	25	53.41	1	53.30	53.40	24	1,624	1.48%
2019/01/21	8	53.93	21	54.06	53.80	-13	1,637	-0.79%
2019/01/18	85	53.82	10	53.92	53.80	75	1,666	4.50%
2019/01/17	7	53.67	13	53.62	53.50	-6	1,670	-0.36%
2019/01/16	16	53.82	6	53.67	53.50	10	1,670	0.60%
2019/01/15	7	54.06	10	53.93	53.80	-3	1,667	-0.18%
2019/01/14	17	53.30	5	53.34	53.20	12	1,658	0.72%
2019/01/11	26	54.20	29	54.11	54.10	-3	1,656	-0.18%
2019/01/10	97	55.56	70	55.13	54.80	27	1,630	1.66%
2019/01/09	25	54.21	46	54.49	54.80	-21	1,599	-1.31%
2019/01/08	42	54.31	20	54.45	54.10	22	1,582	1.39%
2019/01/07	37	55.45	25	55.40	55.50	12	1,551	0.77%
2019/01/04	184.2	56.27	133	56.28	55.50	51.2	1,518	3.37%	大買/大賣/
2019/01/03	42	55.90	47	55.87	55.10	-5	1,365	-0.37%
2019/01/02	31	54.18	28	54.20	54.40	3	1,282	0.23%
2018/12/28	39	53.44	41	53.27	53.20	-2	1,264	-0.16%
2018/12/27	26	54.65	21	54.76	54.30	5	1,247	0.40%
2018/12/26	32	55.61	25	55.48	55.00	7	1,218	0.57%
2018/12/25	98	55.15	72	55.23	55.20	26	1,178	2.21%
2018/12/24	94.2	55.68	72	55.57	55.00	22.2	1,125	1.97%
2018/12/22	63	54.97	67.4	55.11	54.80	-4.4	1,044	-0.42%
2018/12/21	22	52.24	29	52.13	52.50	-7	942	-0.74%
2018/12/20	33	50.58	35	50.91	51.50	-2	912	-0.22%
2018/12/19	65	52.03	32	52.01	51.40	33	889	3.71%
2018/12/18	196	54.92	252	55.03	52.80	-56	840	-6.66%	大買/大賣/
2018/12/17	119	54.63	112.5	54.59	55.00	6.5	700	0.93%	大買/大賣/
2018/12/14	62	50.97	65	51.40	51.50	-3	595	-0.50%
2018/12/13	15	48.40	52	48.14	48.80	-37	519	-7.13%
2018/12/12	42	46.25	11	45.74	46.50	31	495	6.26%
2018/12/11	1	45.05	0	0.00	44.90	1	492	0.20%
2018/12/10	10.3	45.12	0	0.00	45.05	10.3	497	2.08%
2018/12/07	0	0.00	0.5	45.90	45.70	-0.5	501	-0.10%
2018/12/06	2	44.85	2	45.40	44.70	0	505	0.00%
2018/12/05	1	45.50	8	45.54	45.85	-7	502	-1.39%
2018/12/04	3	46.50	1	46.40	46.25	2	506	0.40%
2018/12/03	9	46.26	0	0.00	46.60	9	509	1.77%
2018/11/30	1	44.85	2	45.20	44.85	-1	503	-0.20%
2018/11/29	10	45.11	11	45.19	45.00	-1	501	-0.20%
2018/11/28	10	45.10	3	45.07	45.10	7	501	1.40%
2018/11/27	0	0.00	4	44.90	44.90	-4	499	-0.80%
2018/11/26	1	44.60	0	0.00	44.75	1	501	0.20%
2018/11/23	2	44.20	0	0.00	44.30	2	503	0.40%
2018/11/22	1	45.05	0	0.00	44.30	1	516	0.19%
2018/11/21	1	45.15	2	44.30	45.00	-1	549	-0.18%
2018/11/20	3	44.73	5	44.90	44.50	-2	556	-0.36%
2018/11/19	1	45.00	7	44.84	45.15	-6	557	-1.08%
2018/11/16	5	44.00	3	44.43	44.40	2	555	0.36%
2018/11/14	2	44.33	0	0.00	44.55	2	588	0.34%
2018/11/13	0	0.00	1	44.30	44.50	-1	600	-0.17%
2018/11/12	1	43.85	1	43.85	43.85	0	620	0.00%
2018/11/09	3	43.63	9	43.78	43.70	-6	659	-0.91%
2018/11/08	3	44.60	2	44.63	44.80	1	746	0.13%
2018/11/07	9	43.89	14	44.07	44.20	-5	845	-0.59%
2018/11/06	1	43.95	4	43.81	43.80	-3	849	-0.35%
2018/11/05	0	0.00	5	42.69	43.40	-5	851	-0.59%
2018/11/02	8	42.09	6	42.21	42.50	2	854	0.23%
2018/11/01	8	41.83	3	41.92	42.00	5	861	0.58%
2018/10/31	12	41.25	3	41.77	41.90	9	860	1.05%
2018/10/30	20	38.73	13	39.27	39.85	7	853	0.82%
2018/10/29	13	40.21	16.6	40.71	39.80	-3.6	822	-0.44%
2018/10/26	35.2	41.25	22	41.79	40.80	13.2	805	1.64%
2018/10/25	12	44.23	4	44.39	43.90	8	777	1.03%
2018/10/24	6	45.08	13.1	45.40	45.80	-7.1	779	-0.91%
2018/10/23	6	46.04	2	46.10	45.90	4	778	0.51%
2018/10/22	3	47.05	1	47.30	47.00	2	779	0.26%
2018/10/19	4	46.73	9	46.94	47.50	-5	785	-0.64%
2018/10/18	1	47.70	5	47.95	47.70	-4	790	-0.51%
2018/10/17	0	0.00	3	48.18	48.00	-3	794	-0.38%
2018/10/16	2	48.08	5	48.04	47.90	-3	793	-0.38%
2018/10/15	5	47.85	13	47.80	47.80	-8	795	-1.00%
2018/10/12	18	46.47	12	46.11	48.00	6	796	0.75%
2018/10/11	17.5	47.94	48.1	47.92	47.65	-30.6	790	-3.87%
2018/10/09	1	50.00	0	0.00	50.10	1	778	0.13%
2018/10/08	4	49.96	5	49.98	50.00	-1	783	-0.13%
2018/10/05	5	49.96	6	49.98	50.10	-1	786	-0.13%
2018/10/04	5	50.86	1	51.00	50.70	4	798	0.50%
2018/10/03	3.1	51.10	3	51.30	51.10	0.1	806	0.01%
2018/10/02	7	51.13	1	51.20	51.30	6	817	0.73%
2018/10/01	11	51.62	3	51.73	51.70	8	821	0.97%
2018/09/28	1	51.50	1	51.70	51.50	0	823	0.00%
2018/09/27	1	51.10	6	51.57	51.50	-5	825	-0.61%
2018/09/26	1	51.30	1	51.60	51.40	0	825	0.00%
2018/09/25	4.1	51.49	2	51.70	51.40	2.1	828	0.25%
2018/09/21	1	52.00	1	51.80	51.90	0	833	0.00%
2018/09/20	5	52.20	1	51.90	51.70	4	836	0.48%
2018/09/19	1	51.60	6	51.62	51.90	-5	838	-0.60%
2018/09/18	5	51.46	2	51.05	51.00	3	842	0.36%
2018/09/17	6	52.00	3	52.27	51.80	3	842	0.36%
2018/09/14	4	52.23	1	52.30	52.20	3	845	0.36%
2018/09/13	2.4	51.57	0.8	51.90	51.70	1.6	850	0.19%
2018/09/12	5	51.28	2.9	51.30	51.00	2.1	851	0.25%
2018/09/11	1	50.00	5	50.56	50.80	-4	850	-0.47%
2018/09/10	5	49.89	18.2	49.89	49.95	-13.2	853	-1.55%
2018/09/07	3	50.83	6.4	50.81	50.60	-3.4	859	-0.39%
2018/09/06	7	51.41	7	51.90	51.30	0	856	0.00%
2018/09/05	0.5	52.20	0	0.00	51.90	0.5	855	0.06%
2018/09/04	11	52.20	0	0.00	52.00	11	857	1.28%
2018/09/03	1.1	51.93	5	52.06	52.00	-3.9	860	-0.45%
2018/08/31	1	51.60	1	51.60	51.90	0	860	0.00%
2018/08/30	15.1	51.95	3	52.03	52.00	12.1	866	1.39%
2018/08/29	12	52.22	26	52.43	52.20	-14	869	-1.61%
2018/08/28	34.4	52.76	10.1	52.28	53.10	24.3	860	2.83%
2018/08/27	9.4	50.71	4	50.72	50.80	5.4	839	0.64%
2018/08/24	6	49.45	5	49.53	49.50	1	836	0.12%
2018/08/23	11	49.77	3	49.93	49.75	8	846	0.95%
2018/08/22	18	49.49	10	49.74	49.40	8	858	0.93%
2018/08/21	9	50.26	4.3	50.34	50.00	4.7	850	0.55%
2018/08/20	18.4	50.30	13	50.35	50.30	5.4	845	0.64%
2018/08/17	16	49.94	55	49.90	49.40	-39	839	-4.64%
2018/08/16	52	48.65	25	48.85	49.10	27	820	3.29%
2018/08/15	85.2	50.21	70.3	50.15	49.55	14.9	786	1.89%
2018/08/14	88	53.18	283	52.96	53.40	-195	695	-28.04%	大賣/鉅額交易
2018/08/13	7	57.29	15	57.39	57.30	-8	597	-1.34%
2018/08/10	3	57.50	4	57.60	57.30	-1	595	-0.17%
2018/08/09	8	57.69	6.2	57.79	58.00	1.8	591	0.30%
2018/08/08	10	57.40	2	57.30	57.10	8	596	1.34%
2018/08/07	2	56.90	0	0.00	56.80	2	594	0.34%
2018/08/06	3	57.07	0	0.00	57.10	3	610	0.49%
2018/08/03	12.5	56.98	0	0.00	56.70	12.5	620	2.01%
2018/08/02	11.3	57.62	0	0.00	57.30	11.3	655	1.71%
2018/08/01	3.7	57.84	0	0.00	57.60	3.7	659	0.55%
2018/07/31	4.6	57.83	1	58.20	58.20	3.6	657	0.55%
2018/07/30	2	57.15	1	57.30	57.30	1	650	0.15%
2018/07/27	8	57.18	5	57.10	57.20	3	650	0.46%
2018/07/26	5.1	56.69	0	0.00	56.70	5.1	651	0.78%
2018/07/25	13	56.62	2	56.60	56.70	11	653	1.68%
2018/07/24	7	57.10	8	57.04	57.10	-1	646	-0.15%
2018/07/23	12	57.41	2	57.40	57.30	10	645	1.55%
2018/07/20	16.1	57.52	0	0.00	57.60	16.1	655	2.46%
2018/07/19	7	57.70	5	57.80	57.70	2	657	0.30%
2018/07/18	7	57.66	16	57.91	58.00	-9	659	-1.37%
2018/07/17	14.1	57.77	0	0.00	57.60	14.1	658	2.14%
2018/07/16	8	58.18	3	58.40	58.10	5	658	0.76%
2018/07/13	5	58.30	23	58.30	58.40	-18	659	-2.73%
2018/07/12	10	57.40	23	57.80	58.50	-13	672	-1.93%
2018/07/11	10	59.30	15	59.39	59.30	-5	656	-0.76%
2018/07/10	32.1	59.13	10	59.20	59.10	22.1	658	3.35%
2018/07/09	11	59.37	0	0.00	59.40	11	658	1.67%
2018/07/06	15.2	59.68	12	59.43	59.50	3.2	674	0.47%
2018/07/05	13	60.00	4	60.00	59.80	9	690	1.30%
2018/07/04	3	60.00	0	0.00	60.20	3	710	0.42%
2018/07/03	4	60.45	22	60.44	60.00	-18	722	-2.49%
2018/07/02	3.5	60.47	3	60.53	60.30	0.5	727	0.07%
2018/06/29	5.1	60.04	0	0.00	60.10	5.1	720	0.70%
2018/06/28	4.1	60.10	2	60.20	60.00	2.1	716	0.29%
2018/06/27	6	60.12	8	60.23	60.00	-2	718	-0.28%
2018/06/26	0	0.00	6	60.00	60.00	-6	713	-0.84%
2018/06/25	4	60.10	3	60.40	60.00	1	717	0.14%
2018/06/22	6	59.82	0	0.00	59.90	6	719	0.83%
2018/06/21	3.2	60.28	1	60.60	60.00	2.2	730	0.30%
2018/06/20	7	60.06	3	60.30	60.00	4	753	0.53%
2018/06/19	0	0.00	4	60.78	60.60	-4	758	-0.53%
2018/06/15	10	60.35	6.2	60.46	60.50	3.8	765	0.50%
2018/06/14	4	60.50	1	60.50	60.30	3	761	0.39%
2018/06/13	4	60.53	2.3	60.48	60.40	1.7	784	0.22%
2018/06/12	1.3	60.76	1	60.80	60.70	0.3	800	0.03%
2018/06/11	4	60.80	3	60.93	60.70	1	804	0.12%
2018/06/08	2	60.20	0	0.00	60.30	2	806	0.25%
2018/06/07	7.4	60.28	5	60.60	60.10	2.4	817	0.29%
2018/06/06	5.1	60.67	1	60.90	60.80	4.1	831	0.50%
2018/06/05	3	60.63	1	60.80	60.50	2	847	0.24%
2018/06/04	10	60.68	3	60.87	60.50	7	895	0.78%
2018/06/01	6	59.30	5	59.54	59.90	1	900	0.11%
2018/05/31	6	58.18	11	58.22	58.50	-5	905	-0.55%
2018/05/30	25.3	58.66	24	58.43	58.40	1.3	930	0.14%
2018/05/29	17	59.14	13	59.18	59.10	4	994	0.40%
2018/05/28	12.2	59.66	1	59.70	59.50	11.2	1,072	1.04%
2018/05/25	14	59.75	1	60.40	59.70	13	1,101	1.18%
2018/05/24	18	59.88	2	60.00	59.90	16	1,179	1.36%
2018/05/23	4.1	60.06	2	60.10	60.00	2.1	1,183	0.18%
2018/05/22	2	60.55	2	60.45	60.20	0	1,184	0.00%
2018/05/21	1	60.40	10	60.49	60.50	-9	1,195	-0.75%
2018/05/18	0	0.00	3	60.67	60.10	-3	1,198	-0.25%
2018/05/17	4	60.68	5	60.70	60.70	-1	1,202	-0.08%
2018/05/16	15	60.43	4	60.33	60.60	11	1,209	0.91%
2018/05/15	10.1	59.69	9	59.81	59.90	1.1	1,212	0.09%
2018/05/14	24.3	59.70	41	59.85	59.80	-16.7	1,244	-1.34%
2018/05/11	8	60.38	13	60.42	60.50	-5	1,232	-0.41%
2018/05/10	54.5	59.78	54	60.08	59.80	0.5	1,223	0.04%
2018/05/09	11.1	61.57	9	61.34	61.30	2.1	1,179	0.17%
2018/05/08	6	62.10	1	62.10	62.10	5	1,181	0.42%
2018/05/07	19	62.33	1.1	62.25	62.20	17.9	1,187	1.51%
2018/05/04	2	62.70	3	62.77	62.60	-1	1,189	-0.08%
2018/05/03	6	62.60	4	62.70	62.80	2	1,188	0.17%
2018/05/02	28.3	62.90	8	62.79	63.40	20.3	1,193	1.70%
2018/04/30	7	63.39	2	63.85	64.00	5	1,200	0.42%
2018/04/27	0	0.00	1	63.20	63.20	-1	1,207	-0.08%
2018/04/26	3.1	63.40	8	63.48	63.20	-4.9	1,222	-0.40%
2018/04/25	1	63.50	11.4	62.99	63.50	-10.4	1,235	-0.84%
2018/04/24	6	62.83	3	62.83	62.90	3	1,310	0.23%
2018/04/23	2	63.05	1	63.10	63.10	1	1,397	0.07%
2018/04/20	7	62.51	0	0.00	62.60	7	1,398	0.50%
2018/04/19	1.7	62.78	2	62.55	62.70	-0.3	1,400	-0.02%
2018/04/18	21	62.44	10	62.59	62.20	11	1,403	0.78%
2018/04/17	3	62.83	3	63.17	63.10	0	1,408	0.00%
2018/04/16	20.6	62.63	18	62.67	62.70	2.6	1,415	0.18%
2018/04/13	11	63.35	3	63.80	63.20	8	1,412	0.57%
2018/04/12	27.1	62.94	8	62.91	62.90	19.1	1,423	1.34%
2018/04/11	25.1	63.64	4	63.80	63.50	21.1	1,407	1.50%
2018/04/10	35	64.17	9	64.16	64.00	26	1,399	1.86%
2018/04/09	18.4	64.28	18	64.32	64.10	0.4	1,392	0.03%
2018/04/03	19	64.87	7	64.99	65.00	12	1,403	0.85%
2018/04/02	0.2	66.00	0	0.00	65.50	0.2	1,436	0.01%
2018/03/31	6	65.38	8	65.48	65.40	-2	1,445	-0.14%
2018/03/30	7	65.49	5	65.50	65.60	2	1,448	0.14%
2018/03/29	11	65.29	2	65.35	65.40	9	1,453	0.62%
2018/03/28	19	65.19	1	65.20	65.20	18	1,467	1.23%
2018/03/27	30	65.69	3	66.00	65.40	27	1,462	1.85%
2018/03/26	4.1	65.68	11	65.70	65.50	-6.9	1,460	-0.47%
2018/03/23	31	65.68	7	66.00	65.60	24	1,441	1.66%
2018/03/22	9	66.72	1	67.00	66.50	8	1,418	0.56%
2018/03/21	3	66.90	14	67.01	67.30	-11	1,413	-0.78%
2018/03/20	1	66.60	9	66.79	66.60	-8	1,406	-0.57%
2018/03/19	31.1	66.25	12	66.23	66.20	19.1	1,412	1.35%
2018/03/16	27	67.40	4	67.40	67.00	23	1,393	1.65%
2018/03/15	1.1	67.82	3	68.00	67.70	-1.9	1,382	-0.14%
2018/03/14	7.5	67.81	3	67.97	67.70	4.5	1,385	0.33%
2018/03/13	13	68.07	5.1	68.00	67.80	7.9	1,386	0.57%
2018/03/12	7	68.37	8.1	68.43	68.10	-1.1	1,379	-0.08%
2018/03/09	4	68.28	0	0.00	68.40	4	1,374	0.29%
2018/03/08	29	69.74	32	69.22	68.50	-3	1,382	-0.22%
2018/03/07	3	68.07	29	68.79	67.60	-26	1,342	-1.94%
2018/03/06	14	67.84	13	67.82	67.90	1	1,356	0.07%
2018/03/05	59	68.23	21	68.29	67.50	38	1,369	2.77%
2018/03/02	39	69.63	43.2	69.94	69.20	-4.1	1,363	-0.30%
2018/03/01	45	68.95	62.3	68.93	69.60	-17.3	1,322	-1.31%
2018/02/27	43	67.34	35	67.42	67.20	8	1,246	0.64%
2018/02/26	66.1	67.54	71	67.37	67.90	-4.9	1,223	-0.40%
2018/02/23	12.3	64.49	0	0.00	64.20	12.3	1,148	1.07%
2018/02/22	2	64.50	1	64.50	64.60	1	1,153	0.09%
2018/02/21	6	64.37	1	65.10	65.20	5	1,157	0.43%
2018/02/12	12	64.42	1	64.80	64.20	11	1,154	0.95%
2018/02/09	12	64.03	7	64.84	65.00	5	1,158	0.43%
2018/02/08	4	63.95	8	64.55	65.20	-4	1,154	-0.35%
2018/02/07	12	63.66	11	64.02	64.00	1	1,157	0.09%
2018/02/06	42	63.53	30	63.85	62.30	12	1,160	1.03%
2018/02/05	5	64.94	9	65.20	65.50	-4	1,125	-0.36%
2018/02/02	3	66.10	3	66.17	65.90	0	1,127	0.00%
2018/02/01	4	66.03	40	66.12	65.90	-36	1,142	-3.15%
2018/01/31	40	65.40	3	66.00	66.10	37	1,158	3.19%
2018/01/30	3	65.77	6	65.73	65.60	-3	1,163	-0.26%
2018/01/29	3	65.63	3	65.50	65.50	0	1,158	0.00%
2018/01/26	0	65.90	10	65.64	65.90	-10	1,160	-0.86%
2018/01/25	19	65.37	4	65.50	65.60	15	1,162	1.29%
2018/01/24	16	65.53	1	65.70	65.20	15	1,159	1.29%
2018/01/23	13.2	66.34	5	66.88	66.10	8.2	1,158	0.70%
2018/01/22	27	66.74	11	66.93	66.70	16	1,149	1.39%
2018/01/19	11	67.45	18	67.38	67.20	-7	1,151	-0.61%
2018/01/18	49	67.66	25	67.73	67.90	24	1,140	2.10%
2018/01/17	35.4	66.73	61	66.50	67.80	-25.7	1,080	-2.37%
2018/01/16	16.1	64.38	1	64.50	64.70	15.1	1,008	1.50%
2018/01/15	2.4	64.78	2	65.10	64.60	0.4	1,014	0.04%
2018/01/12	9	64.86	2	65.15	64.90	7	1,033	0.68%
2018/01/11	4	64.83	14	64.89	65.10	-10	1,051	-0.95%
2018/01/10	1	64.50	4	64.35	64.20	-3	1,061	-0.28%
2018/01/09	12	64.83	4	65.00	65.00	8	1,077	0.74%
2018/01/08	1	64.30	14.2	64.71	65.00	-13.2	1,075	-1.23%
2018/01/05	10	63.74	9	63.68	63.70	1	1,067	0.09%
2018/01/04	9	63.89	3	63.83	64.00	6	1,075	0.56%
2018/01/03	14	64.79	9.5	64.61	64.50	4.5	1,099	0.41%
2018/01/02	4	64.73	8	64.88	64.70	-4	1,091	-0.37%