創見 (2451)-新光券商分點個股進出

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

創見

(2451)

可現股當沖

股價
90.6
漲跌
▼3.1
漲幅
-3.31%
成交量
1,102張
產業
上市半導體類股
499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

創見 (2451)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
2024/12/13	12.1	91.27	0	0.00	90.60	12.1	1,003	1.21%
2024/12/12	0.2	93.37	0	0.00	93.70	0.2	1,000	0.01%
2024/12/11	0.1	92.69	0	0.00	94.20	0.1	1,004	0.01%
2024/12/10	10	94.20	0	0.00	94.20	10	1,012	0.99%
2024/12/09	0	93.50	0.2	94.10	93.90	-0.2	1,016	-0.02%
2024/12/06	0.1	92.85	5	92.82	94.20	-4.9	1,027	-0.48%
2024/12/05	2.5	92.02	6	92.68	92.70	-3.5	1,036	-0.34%
2024/12/04	0	91.24	0	0.00	91.90	0	1,041	0.00%
2024/12/03	0	0.00	2	92.60	91.30	-2	1,065	-0.19%
2024/12/02	3	90.27	3	91.60	90.70	0	1,072	0.00%
2024/11/29	5.3	90.76	0	0.00	91.50	5.3	1,053	0.50%
2024/11/28	2	90.35	0.2	89.90	92.10	1.9	1,039	0.18%
2024/11/27	12	91.38	0.2	91.00	92.10	11.8	1,032	1.14%
2024/11/26	0	0.00	1.6	93.46	93.30	-1.6	1,024	-0.16%
2024/11/25	1.2	93.38	3	92.27	93.60	-1.8	1,023	-0.18%
2024/11/21	1.2	91.82	0	0.00	91.80	1.2	1,026	0.12%
2024/11/18	0	0.00	2	91.75	93.30	-2	1,056	-0.19%
2024/11/14	2.1	91.50	0	0.00	91.70	2.1	1,059	0.20%
2024/11/13	1.2	92.24	2	91.80	92.90	-0.8	1,050	-0.07%
2024/11/12	2.7	93.43	0	0.00	93.30	2.7	1,042	0.25%
2024/11/11	10.1	95.07	1.1	94.43	97.40	9	1,028	0.87%
2024/11/08	0	96.00	3.3	98.48	97.40	-3.2	1,009	-0.32%
2024/11/07	4.1	95.31	8.3	96.72	98.00	-4.3	1,009	-0.42%
2024/11/06	14.1	93.94	11	94.63	96.20	3.1	994	0.32%
2024/11/05	2	95.45	3	96.43	96.00	-1	989	-0.10%
2024/11/04	4.1	95.18	3	95.80	95.10	1.1	1,017	0.11%
2024/11/01	6	95.60	7	96.97	97.60	-1	1,037	-0.10%
2024/10/30	0	0.00	2	96.15	96.40	-2	1,036	-0.19%
2024/10/29	1.1	95.16	1	95.20	95.00	0.1	1,045	0.01%
2024/10/28	3.1	96.01	1	97.50	96.10	2.1	1,058	0.20%
2024/10/25	1	95.90	6	96.13	96.30	-5	1,065	-0.47%
2024/10/24	9.7	96.52	7.2	96.04	95.60	2.5	1,069	0.24%
2024/10/23	13.4	98.40	0	0.00	97.60	13.4	1,082	1.24%
2024/10/22	2.2	100.53	0	0.00	100.00	2.2	1,084	0.21%
2024/10/18	3	101.83	2	102.50	101.00	1	1,129	0.09%
2024/10/17	6	102.17	6.1	102.99	103.00	-0.1	1,138	-0.01%
2024/10/16	4	101.38	2	102.00	102.50	2	1,136	0.18%
2024/10/15	0	0.00	4.3	102.76	103.00	-4.3	1,118	-0.39%
2024/10/14	5	99.98	4	100.38	102.00	1	1,110	0.09%
2024/10/11	2.1	100.76	1	101.00	101.00	1.1	1,117	0.10%
2024/10/09	0	0.00	4.2	101.41	102.50	-4.2	1,127	-0.37%
2024/10/08	2	100.50	3	100.83	102.00	-1	1,167	-0.08%
2024/10/07	8.1	101.25	6	101.58	103.00	2.1	1,202	0.17%
2024/10/04	17.1	98.89	12.4	99.25	102.50	4.7	1,243	0.38%
2024/10/01	3.1	102.14	0	0.00	100.50	3.1	1,252	0.25%
2024/09/30	3	101.33	3	101.33	103.00	0	1,270	0.00%
2024/09/27	0	0.00	4	102.62	103.00	-4	1,283	-0.31%
2024/09/26	2.3	102.17	3	102.00	101.00	-0.7	1,313	-0.05%
2024/09/25	2.1	99.51	3	99.87	100.50	-1	1,317	-0.07%
2024/09/24	6	98.20	5	99.20	99.30	1	1,361	0.07%
2024/09/23	2.1	98.76	6	99.82	99.60	-4	1,369	-0.29%
2024/09/20	6	99.00	0	0.00	97.80	6	1,377	0.44%
2024/09/19	8.1	98.72	11	99.50	100.50	-2.9	1,375	-0.21%
2024/09/18	0	0.00	1	101.50	99.30	-1	1,394	-0.07%
2024/09/16	4	100.00	4	100.12	99.00	0	1,450	0.00%
2024/09/13	2	100.00	2.3	100.50	101.00	-0.3	1,482	-0.02%
2024/09/12	1	99.40	1	99.90	100.00	0	1,512	0.00%
2024/09/11	4	99.15	5	99.76	100.00	-1	1,557	-0.06%
2024/09/10	6	99.45	11	99.39	99.20	-5	1,573	-0.32%
2024/09/09	1	98.72	6	98.03	100.50	-5	1,584	-0.31%
2024/09/06	4.1	98.69	17	99.78	100.00	-12.9	1,619	-0.80%
2024/09/05	3	101.17	2.1	101.00	99.40	1	1,679	0.06%
2024/09/04	7.2	100.04	6.2	101.30	99.50	1	1,765	0.06%
2024/09/03	50	104.00	8	104.44	104.00	42	1,836	2.29%
2024/09/02	0	0.00	2	103.00	103.00	-2	1,889	-0.11%
2024/08/30	3.1	103.48	1	103.00	103.50	2.1	1,961	0.10%
2024/08/29	0	0.00	4.1	102.48	103.50	-4.1	2,044	-0.20%
2024/08/28	4.1	100.65	0	0.00	101.50	4.1	2,127	0.19%
2024/08/27	12	102.12	4.1	102.36	102.50	8	2,249	0.35%
2024/08/26	3	102.17	10.1	102.70	103.00	-7.1	2,351	-0.30%
2024/08/23	2.1	99.02	0.1	99.36	100.50	2	2,429	0.08%
2024/08/22	6	101.75	1.1	102.00	101.00	5	2,433	0.20%
2024/08/21	7	102.14	15	102.29	102.50	-8	2,432	-0.33%
2024/08/20	43.3	99.79	0	0.00	99.80	43.3	2,422	1.79%
2024/08/19	0.2	98.39	0	0.00	99.10	0.2	2,457	0.01%
2024/08/16	1	98.51	2	98.41	98.50	-1	2,475	-0.04%
2024/08/15	0.3	97.23	0	0.00	95.60	0.3	2,496	0.01%
2024/08/14	0	97.30	3	97.70	97.20	-3	2,545	-0.12%
2024/08/13	0	0.00	1	95.01	96.00	-1	2,570	-0.04%
2024/08/12	1	94.00	2	94.30	94.80	-1	2,647	-0.04%
2024/08/09	0	94.98	0.2	93.60	93.50	-0.2	2,677	-0.01%
2024/08/08	0	0.00	4	93.50	92.50	-4	2,687	-0.15%
2024/08/07	2	90.50	1	92.90	93.50	1	2,709	0.04%
2024/08/06	5.1	89.52	3	90.90	91.60	2.1	2,731	0.08%
2024/08/05	4.5	92.28	8	91.29	92.00	-3.5	2,708	-0.13%
2024/08/02	2	99.00	3.1	99.29	99.10	-1.1	2,700	-0.04%
2024/08/01	0	102.00	21.3	101.18	101.50	-21.3	2,762	-0.77%
2024/07/31	1.2	99.35	6.1	98.21	99.10	-5	2,792	-0.18%
2024/07/30	2	98.15	31.4	96.24	98.60	-29.4	2,784	-1.05%
2024/07/29	23	96.29	21	96.59	96.10	2	2,787	0.07%
2024/07/26	4.3	95.38	2	96.04	95.80	2.2	2,787	0.08%
2024/07/23	2	97.00	2	97.30	98.60	0	2,784	0.00%
2024/07/22	0.2	97.10	5	96.70	96.70	-4.8	2,776	-0.17%
2024/07/19	19.6	98.45	13.7	98.58	98.40	5.9	2,773	0.21%
2024/07/18	3.4	100.13	2.1	100.64	102.00	1.4	2,738	0.05%
2024/07/17	97.2	101.98	4.4	102.01	102.00	92.8	2,719	3.41%
2024/07/16	34	101.47	11	101.23	102.00	23	2,720	0.84%
2024/07/15	17	100.85	7.3	101.09	101.00	9.7	2,731	0.35%
2024/07/12	8	101.62	11.2	101.06	102.00	-3.2	2,732	-0.12%
2024/07/11	9.3	100.96	3.3	101.33	101.00	6	2,719	0.22%
2024/07/10	14.4	101.65	18.3	101.56	102.00	-3.9	2,727	-0.14%
2024/07/09	44.4	105.07	13.3	105.44	103.50	31.2	2,691	1.16%
2024/07/08	36.8	110.84	13.3	110.80	110.50	23.5	2,664	0.88%
2024/07/05	10.5	119.07	11	120.09	119.50	-0.5	2,622	-0.02%
2024/07/04	17.2	118.27	13	118.77	117.00	4.2	2,615	0.16%
2024/07/03	7.4	117.08	14.6	116.31	118.00	-7.2	2,601	-0.28%
2024/07/02	4.3	112.40	3.1	112.15	113.50	1.2	2,608	0.05%
2024/07/01	8.1	113.44	3	114.67	112.50	5.1	2,562	0.20%
2024/06/28	19	117.30	11.2	116.82	115.00	7.8	2,535	0.31%
2024/06/27	4	122.75	29.8	121.71	122.00	-25.8	2,481	-1.04%
2024/06/26	1.2	125.88	2.3	125.88	124.50	-1.1	2,470	-0.04%
2024/06/25	7.1	121.66	7.1	123.30	125.50	0	2,461	0.00%
2024/06/24	11.1	128.22	12.9	128.45	126.50	-1.8	2,445	-0.07%
2024/06/21	12.2	134.48	13.3	134.93	132.00	-1	2,418	-0.04%
2024/06/20	4.6	133.17	3.3	133.18	131.00	1.3	2,354	0.06%
2024/06/19	4.3	134.00	9.3	133.29	131.50	-5	2,330	-0.21%
2024/06/18	16.5	131.37	17.9	132.64	133.00	-1.4	2,322	-0.06%
2024/06/17	2.7	125.30	10.2	125.52	127.00	-7.5	2,296	-0.33%
2024/06/14	5	121.70	9.2	121.99	121.50	-4.2	2,280	-0.18%
2024/06/13	14.6	120.22	31	121.74	122.00	-16.5	2,273	-0.72%
2024/06/12	9.1	117.23	12.4	119.43	121.00	-3.3	2,255	-0.14%
2024/06/11	40.4	119.24	49.2	120.35	118.00	-8.8	2,189	-0.40%
2024/06/07	24.5	119.83	125.9	118.81	122.00	-101.4	2,107	-4.81%	大賣/鉅額交易
2024/06/06	3.2	114.36	57.2	115.46	115.00	-54	2,049	-2.64%
2024/06/05	11.2	112.45	22.7	114.43	114.00	-11.5	1,987	-0.58%
2024/06/04	13	111.96	17	113.24	113.50	-4	1,930	-0.21%
2024/06/03	27.8	114.23	35	115.52	113.00	-7.2	1,853	-0.39%
2024/05/31	21.6	112.71	27	114.28	117.50	-5.4	1,770	-0.31%
2024/05/30	26.2	115.00	39.2	117.14	114.50	-13	1,657	-0.78%
2024/05/29	12.3	115.59	30.2	114.40	115.00	-17.9	1,566	-1.15%
2024/05/28	7.3	111.49	4	112.00	112.00	3.3	1,503	0.22%
2024/05/27	2.9	112.43	24	113.33	113.50	-21.1	1,497	-1.41%
2024/05/24	3.1	110.34	6.1	111.31	112.00	-3.1	1,488	-0.21%
2024/05/23	4	110.13	8	110.69	110.00	-4	1,471	-0.27%
2024/05/22	6.1	110.34	7	111.29	111.50	-0.9	1,436	-0.06%
2024/05/21	4	111.25	6.7	111.18	112.00	-2.7	1,414	-0.19%
2024/05/20	3.3	111.07	80.5	110.07	111.50	-77.1	1,386	-5.56%
2024/05/17	2.2	107.59	43	108.82	109.00	-40.8	1,335	-3.05%
2024/05/16	15.3	105.76	218.3	106.68	108.00	-203	1,309	-15.51%	大賣/鉅額交易
2024/05/15	0.4	103.00	66.1	103.13	103.00	-65.8	1,235	-5.32%
2024/05/14	5.2	101.60	128	102.20	101.50	-122.8	1,214	-10.11%	大賣/鉅額交易
2024/05/13	3	100.67	32.2	101.73	101.50	-29.2	1,192	-2.45%
2024/05/10	10.3	100.46	54	100.54	101.50	-43.7	1,162	-3.76%
2024/05/09	17.2	98.96	10.2	98.95	98.60	7	1,121	0.62%
2024/05/08	22.3	99.31	8.4	99.43	100.00	13.9	1,110	1.25%
2024/05/07	37.2	101.53	129.7	100.62	99.70	-92.5	1,098	-8.42%	大賣/
2024/05/06	7.7	97.14	41.4	97.42	97.00	-33.7	1,025	-3.29%
2024/05/03	16	94.59	2.2	94.05	94.50	13.8	983	1.40%
2024/05/02	6.3	93.97	14	94.54	94.30	-7.7	976	-0.79%
2024/04/30	4.6	93.69	28	94.24	93.70	-23.4	964	-2.43%
2024/04/29	3.2	93.53	8	93.44	94.00	-4.8	954	-0.50%
2024/04/26	2.8	91.57	18	91.32	91.40	-15.2	934	-1.63%
2024/04/25	10	90.81	0	0.00	90.10	10	922	1.09%
2024/04/24	4	90.48	10	90.38	90.40	-6	915	-0.66%
2024/04/23	7	88.79	1	89.20	89.20	6	918	0.65%
2024/04/22	4.2	88.70	8.2	89.12	89.10	-4	918	-0.44%
2024/04/19	24.3	87.76	16.2	88.24	87.40	8.1	900	0.90%
2024/04/18	5	89.86	3	90.30	90.50	2	881	0.23%
2024/04/17	8	90.81	3	90.40	90.40	5	874	0.57%
2024/04/16	7.7	89.93	31.9	90.40	90.00	-24.3	869	-2.79%
2024/04/15	8.1	93.43	12	93.94	92.80	-3.9	839	-0.46%
2024/04/12	17.3	94.77	12.1	94.89	94.50	5.2	826	0.63%
2024/04/11	2.5	93.15	31	93.08	93.40	-28.5	808	-3.53%
2024/04/10	27.9	94.51	34	94.52	94.00	-6.1	795	-0.76%
2024/04/09	17	93.25	32.3	93.20	93.50	-15.3	768	-1.99%
2024/04/08	30.9	91.90	71.5	91.50	92.60	-40.6	746	-5.44%
2024/04/03	4.1	89.15	0	0.00	89.20	4.1	704	0.57%
2024/04/02	0.1	89.17	14	89.13	89.60	-13.9	700	-1.99%
2024/04/01	1.6	89.33	20	89.23	88.80	-18.4	693	-2.66%
2024/03/29	2	89.25	3	89.00	89.10	-1	688	-0.14%
2024/03/28	27	88.84	1	89.50	88.90	26	681	3.82%
2024/03/27	0.3	88.83	2	88.85	89.50	-1.7	681	-0.25%
2024/03/26	3.1	88.86	12.3	88.66	88.30	-9.2	681	-1.35%
2024/03/25	5.2	89.11	54	89.30	88.70	-48.8	672	-7.26%
2024/03/22	13.2	89.28	7	89.26	88.70	6.2	676	0.92%
2024/03/21	4.1	89.94	29.3	89.65	90.10	-25.2	669	-3.76%
2024/03/20	11.2	88.89	12	89.00	88.60	-0.8	657	-0.12%
2024/03/19	21.4	86.91	5.2	86.86	86.80	16.2	638	2.54%
2024/03/18	3.1	85.07	5.4	85.65	85.60	-2.2	626	-0.36%
2024/03/15	12.3	86.48	7.1	86.36	85.90	5.1	622	0.82%
2024/03/14	2.2	84.93	12	84.93	84.80	-9.8	599	-1.64%
2024/03/13	4.8	86.09	26	86.13	86.30	-21.2	598	-3.54%
2024/03/12	26.3	86.35	34.7	86.02	86.20	-8.4	594	-1.41%
2024/03/11	4.2	83.11	5.1	83.29	83.80	-1	557	-0.17%
2024/03/08	6.3	82.55	3.4	82.32	82.00	2.9	557	0.51%
2024/03/07	21.4	84.00	1.1	84.10	84.20	20.4	543	3.76%
2024/03/06	4.1	84.30	0.2	84.00	83.90	4	535	0.74%
2024/03/05	1	83.90	11	83.98	84.20	-10	536	-1.86%
2024/03/04	9.2	84.06	7	83.79	83.50	2.2	531	0.41%
2024/03/01	8.2	82.41	22.1	82.43	82.90	-13.9	526	-2.63%
2024/02/29	10.2	80.40	3	80.30	80.00	7.2	511	1.41%
2024/02/27	2	81.65	0	0.00	80.30	2	514	0.39%
2024/02/26	3.2	80.61	5	80.50	80.90	-1.8	526	-0.34%
2024/02/23	0.3	81.23	9.3	81.40	81.00	-9	532	-1.69%
2024/02/22	0	0.00	15	80.27	80.30	-15	554	-2.70%
2024/02/21	0	0.00	1	80.20	80.00	-1	604	-0.17%
2024/02/20	12	80.41	4	81.30	79.90	8	615	1.30%
2024/02/19	0.2	80.05	4	79.50	80.50	-3.9	620	-0.63%
2024/02/16	0	0.00	1.4	79.38	79.30	-1.4	637	-0.22%
2024/02/15	3.8	78.09	0	0.00	79.00	3.8	643	0.59%
2024/02/05	0.7	78.06	0	78.50	77.90	0.7	647	0.11%
2024/02/02	5	78.70	0	0.00	78.70	5	660	0.76%
2024/01/30	1.2	79.75	0	0.00	79.60	1.2	788	0.15%
2024/01/29	0.4	79.20	4	79.65	79.70	-3.6	795	-0.45%
2024/01/26	0.3	79.01	2.1	79.00	79.30	-1.8	793	-0.22%
2024/01/25	2	79.00	1	79.00	79.00	1	795	0.13%
2024/01/24	0	0.00	1	78.90	78.90	-1	793	-0.13%
2024/01/23	0.1	78.20	0	0.00	78.20	0.1	794	0.01%
2024/01/22	1.4	77.94	6	78.00	77.60	-4.6	795	-0.58%
2024/01/18	14	76.97	0	0.00	76.90	14	792	1.77%
2024/01/17	8.1	77.10	0	0.00	77.00	8.1	787	1.03%
2024/01/16	2.2	77.97	2	78.16	77.90	0.2	780	0.02%
2024/01/15	3	79.10	0	0.00	79.20	3	773	0.39%
2024/01/12	3.1	79.16	1	78.70	78.70	2.1	781	0.27%
2024/01/11	9	78.66	4.1	79.04	79.20	4.9	782	0.63%
2024/01/09	1.2	78.00	5	78.20	78.00	-3.8	801	-0.48%
2024/01/08	9.2	78.21	2	78.40	78.20	7.2	802	0.89%
2024/01/05	7	78.63	0.2	78.60	78.50	6.8	805	0.85%
2024/01/04	6	78.52	0	0.00	78.70	6	807	0.74%
2024/01/03	15.4	78.81	1.8	78.70	78.80	13.6	812	1.68%
2024/01/02	5	79.76	12	79.60	79.60	-7	806	-0.87%
2023/12/29	2	80.20	3	80.33	80.60	-1	804	-0.12%
2023/12/28	12	81.04	1	81.10	80.50	11	805	1.37%
2023/12/27	0.1	81.40	1.2	81.40	81.30	-1.1	803	-0.14%
2023/12/26	12	81.00	3	80.10	81.00	9	802	1.12%
2023/12/25	0	0.00	1	80.20	80.10	-1	799	-0.13%
2023/12/22	10	80.12	2	80.30	79.90	8	798	1.00%
2023/12/21	1	79.10	3	79.00	79.00	-2	787	-0.25%
2023/12/20	1	80.00	0	0.00	79.90	1	778	0.13%
2023/12/19	6.1	78.72	5	79.50	79.60	1.1	773	0.14%
2023/12/18	1.2	80.72	2	81.00	80.40	-0.8	761	-0.10%
2023/12/15	0	0.00	0	82.90	81.50	0	753	0.00%
2023/12/14	1	83.00	25	83.12	83.00	-24	733	-3.27%
2023/12/13	1	81.90	2	82.20	82.00	-1	724	-0.14%
2023/12/12	2	82.25	31	82.25	82.10	-29	724	-4.00%
2023/12/11	2.1	83.24	1	83.70	83.40	1.1	720	0.15%
2023/12/08	1	83.90	11	84.24	84.10	-10	713	-1.40%
2023/12/07	1	83.30	11	83.71	83.20	-10	709	-1.41%
2023/12/06	0	0.00	10	83.18	83.30	-10	699	-1.43%
2023/12/05	1	81.70	0.3	82.10	82.60	0.8	698	0.11%
2023/12/04	1	83.60	4	83.32	83.20	-3	691	-0.44%
2023/12/01	0	0.00	0.1	82.40	82.30	-0.1	689	-0.01%
2023/11/30	3	82.87	6.1	82.80	83.30	-3	686	-0.44%
2023/11/29	21	82.65	3.2	82.73	83.00	17.8	679	2.62%
2023/11/28	15	82.47	12.1	82.24	82.50	3	673	0.44%
2023/11/27	6	80.93	1.1	80.75	80.70	4.9	665	0.74%
2023/11/24	8	82.04	0	0.00	81.80	8	660	1.21%
2023/11/22	24.1	81.92	9	81.82	82.10	15.1	637	2.37%
2023/11/21	27	81.94	25.9	82.06	82.00	1.1	629	0.18%
2023/11/20	42	81.16	12.8	82.56	80.50	29.3	601	4.86%
2023/11/17	3	80.93	1.4	81.54	81.10	1.6	550	0.30%
2023/11/16	7.2	81.40	3.5	81.68	81.40	3.7	538	0.68%
2023/11/15	3	81.86	7.3	81.70	81.90	-4.3	530	-0.81%
2023/11/14	13	81.13	15.6	80.93	81.20	-2.6	511	-0.50%
2023/11/13	11	80.39	11	79.95	80.60	0	503	0.00%
2023/11/10	6	79.82	29	80.43	80.60	-23	489	-4.70%
2023/11/09	36	80.71	18.7	80.69	80.80	17.3	475	3.65%
2023/11/08	3	79.30	15.4	79.27	79.30	-12.4	438	-2.82%
2023/11/07	22.2	78.79	58.4	78.95	79.40	-36.2	413	-8.75%
2023/11/06	0	75.66	4.1	75.71	76.00	-4.1	352	-1.15%
2023/11/02	0	0.00	0	74.90	75.00	0	344	-0.01%
2023/11/01	0	0.00	3.2	74.75	74.80	-3.2	343	-0.94%
2023/10/31	1	73.60	2	74.30	73.40	-1	343	-0.29%
2023/10/30	0	0.00	2.7	73.33	74.30	-2.7	346	-0.77%
2023/10/27	1	73.40	0.1	73.40	73.40	1	348	0.28%
2023/10/26	2	73.70	0	0.00	73.50	2	355	0.57%
2023/10/25	1	74.60	1	75.10	74.80	0	358	0.00%
2023/10/24	0.1	74.50	5.2	74.42	75.00	-5.2	363	-1.42%
2023/10/23	0	0.00	25	74.75	74.50	-25	366	-6.83%
2023/10/20	0.1	73.80	0	0.00	75.20	0.1	373	0.01%
2023/10/19	1	75.30	1	75.20	75.30	0	373	0.00%
2023/10/18	26	74.89	0.1	75.00	75.40	25.9	371	6.97%
2023/10/17	1	75.00	0	0.00	75.20	1	355	0.28%
2023/10/13	0.7	74.70	10	75.10	75.10	-9.3	359	-2.60%
2023/10/12	3	74.60	1	74.60	74.80	2	369	0.54%
2023/10/11	0	0.00	2	74.30	74.50	-2	379	-0.53%
2023/10/06	0	73.00	2	74.10	74.00	-2	378	-0.53%
2023/10/04	0	72.50	20	72.70	73.20	-20	386	-5.16%
2023/10/03	24	73.61	3	73.53	73.40	21	397	5.29%
2023/09/28	0	72.80	2	72.50	72.60	-2	455	-0.44%
2023/09/27	0	72.40	0	0.00	72.80	0	511	0.00%
2023/09/26	0	73.10	1	73.30	73.00	-1	529	-0.18%
2023/09/22	1.1	72.70	0	0.00	72.60	1.1	565	0.19%
2023/09/21	0.1	73.40	0	0.00	73.40	0.1	568	0.01%
2023/09/20	0.2	74.43	4	74.37	74.20	-3.9	568	-0.68%
2023/09/19	10	74.80	4	74.80	75.00	6	571	1.05%
2023/09/15	0	0.00	18.1	74.81	75.00	-18.1	581	-3.11%
2023/09/14	0.2	75.20	5.2	74.53	74.70	-5.1	579	-0.87%
2023/09/13	0.2	73.90	5	73.64	73.80	-4.9	583	-0.83%
2023/09/12	2	72.80	2	73.16	73.40	0	600	-0.01%
2023/09/11	0.1	72.50	0	0.00	72.80	0.1	619	0.01%
2023/09/08	0	0.00	1.3	72.72	72.70	-1.3	640	-0.21%
2023/09/06	0.1	72.50	1	72.20	72.70	-1	672	-0.14%
2023/09/05	0	0.00	3	72.80	72.60	-3	682	-0.44%
2023/09/04	0	0.00	1	72.70	72.80	-1	687	-0.15%
2023/09/01	3	72.33	0	0.00	72.20	3	694	0.43%
2023/08/31	1	72.20	1.1	72.30	72.40	-0.1	708	-0.01%
2023/08/30	0	0.00	2.1	71.27	71.50	-2.1	726	-0.29%
2023/08/29	0	70.90	0	0.00	70.70	0	769	0.00%
2023/08/28	0	70.80	2.1	70.57	71.00	-2	798	-0.25%
2023/08/24	0	0.00	3	70.90	71.50	-3	896	-0.33%
2023/08/23	0	0.00	1	70.50	71.10	-1	905	-0.11%
2023/08/22	0	70.80	0.1	71.00	70.50	0	913	0.00%
2023/08/21	0	0.00	2.1	70.75	70.80	-2.1	917	-0.23%
2023/08/18	0	70.50	0	0.00	70.50	0	918	0.00%
2023/08/17	0	70.50	26.1	70.18	70.60	-26.1	917	-2.84%
2023/08/16	0	0.00	28	70.24	70.30	-28	916	-3.05%
2023/08/15	3	70.17	1	70.31	70.10	2	923	0.21%
2023/08/14	6.3	70.12	0	0.00	70.10	6.3	928	0.68%
2023/08/09	0	0.00	4	71.65	71.40	-4	932	-0.43%
2023/08/07	0	0.00	3	72.00	71.90	-3	927	-0.32%
2023/08/04	1	70.90	1	71.10	71.00	0	929	0.00%
2023/08/02	4	71.00	2	71.60	71.00	2	927	0.22%
2023/08/01	1.1	71.51	0	71.60	71.50	1	926	0.11%
2023/07/31	6	71.42	10	71.40	71.20	-4	923	-0.43%
2023/07/28	0	0.00	8	73.00	72.60	-8	916	-0.87%
2023/07/27	18.1	71.81	0	0.00	71.70	18.1	912	1.99%
2023/07/26	2.3	71.37	0	0.00	71.20	2.3	906	0.26%
2023/07/25	2	72.35	8	72.24	71.90	-6	905	-0.66%
2023/07/24	4	70.95	0	0.00	71.00	4	898	0.45%
2023/07/21	0.3	72.16	1.6	72.04	72.00	-1.3	894	-0.15%
2023/07/20	1	72.50	1	72.80	72.50	0	896	0.00%
2023/07/19	0	0.00	2	74.30	73.50	-2	896	-0.22%
2023/07/18	4.1	73.89	2	74.10	73.70	2.1	895	0.23%
2023/07/17	2	74.40	12.1	74.45	74.40	-10.1	891	-1.13%
2023/07/14	1.1	72.16	10.2	72.76	73.00	-9.1	885	-1.03%
2023/07/13	3.1	71.17	0.5	71.60	70.90	2.6	873	0.30%
2023/07/11	1.1	71.18	4	70.90	71.10	-2.9	866	-0.33%
2023/07/10	12.7	70.23	2	70.10	70.00	10.7	863	1.24%
2023/07/07	8	70.69	3	71.33	71.50	5	850	0.59%
2023/07/06	21.9	71.83	10	71.93	71.50	11.9	840	1.42%
2023/07/05	35.1	79.13	61	79.46	78.70	-25.9	791	-3.27%
2023/07/04	19.1	78.61	21.2	78.77	78.80	-2	736	-0.28%
2023/07/03	45	78.66	12	78.87	78.70	33	721	4.57%
2023/06/30	4.2	78.11	4	78.15	78.40	0.2	703	0.03%
2023/06/29	8	77.69	3.2	77.61	77.80	4.9	692	0.70%
2023/06/28	1	77.10	0	0.00	77.20	1	687	0.15%
2023/06/27	3	77.06	2	76.95	77.10	1	687	0.15%
2023/06/26	5	77.16	0	0.00	77.30	5	683	0.74%
2023/06/21	0	0.00	2	78.20	78.00	-2	688	-0.29%
2023/06/20	4.1	77.66	2	77.80	77.70	2.1	689	0.31%
2023/06/19	6	78.02	7	78.30	78.10	-1	690	-0.14%
2023/06/16	6.9	78.69	3	78.97	78.80	3.9	682	0.57%
2023/06/15	2	78.60	5.5	78.76	79.00	-3.5	664	-0.53%
2023/06/14	3	78.20	11.6	78.58	78.80	-8.6	655	-1.31%
2023/06/13	4	77.88	12.1	77.54	78.10	-8.1	642	-1.25%
2023/06/12	2.2	76.40	7	76.51	76.30	-4.8	622	-0.77%
2023/06/09	3.4	75.80	2	76.70	76.10	1.4	623	0.22%
2023/06/08	1	76.30	3	76.50	76.50	-2	620	-0.32%
2023/06/07	3	76.83	4.4	76.84	77.00	-1.4	627	-0.23%
2023/06/06	7.1	76.94	5.2	76.49	76.40	1.8	624	0.30%
2023/06/05	8.1	77.79	5	77.48	77.70	3.1	617	0.51%
2023/06/02	27.6	78.48	171	78.41	78.70	-143.4	601	-23.84%	大賣/鉅額交易
2023/06/01	5.7	77.21	12	77.24	77.50	-6.3	567	-1.10%
2023/05/31	52.1	77.43	60.9	77.06	77.00	-8.9	558	-1.58%
2023/05/30	9	74.63	6.1	74.68	74.80	3	487	0.61%
2023/05/29	0	0.00	4	74.03	73.80	-4	477	-0.84%
2023/05/26	5.1	73.16	0	0.00	73.30	5.1	476	1.06%
2023/05/22	0	73.30	0	0.00	73.10	0	467	0.00%
2023/05/19	0	0.00	2	72.95	73.00	-2	463	-0.43%
2023/05/18	0.1	72.70	3	72.50	72.60	-3	456	-0.65%
2023/05/17	0	0.00	1.1	72.08	72.40	-1.1	448	-0.25%
2023/05/16	2	71.40	4	71.65	71.50	-2	439	-0.46%
2023/05/15	0	0.00	0	71.80	71.40	0	436	-0.01%
2023/05/11	0	70.90	0	0.00	71.00	0	437	0.01%
2023/05/10	2	70.90	0	0.00	71.50	2	441	0.45%
2023/05/09	0	0.00	4	71.00	71.30	-4	441	-0.91%
2023/05/08	5	70.92	2	71.60	70.90	3	441	0.68%
2023/05/05	11	71.09	3	71.30	71.20	8	438	1.83%
2023/05/04	3	71.10	1	71.40	71.40	2	440	0.45%
2023/05/03	7	71.10	3	71.40	71.50	4	443	0.90%
2023/05/02	0	0.00	2	71.35	71.50	-2	446	-0.45%
2023/04/28	2	71.15	1	71.40	71.00	1	456	0.22%
2023/04/27	1	70.70	0	0.00	71.20	1	453	0.22%
2023/04/26	1	70.10	0	0.00	70.70	1	453	0.22%
2023/04/25	2	70.45	21	70.10	70.10	-19	449	-4.22%
2023/04/24	6	70.70	2	71.15	70.50	4	445	0.90%
2023/04/21	6	70.67	4	70.93	70.80	2	442	0.45%
2023/04/20	3.1	70.87	2	70.95	70.60	1.1	437	0.24%
2023/04/19	4	71.20	0	0.00	71.00	4	436	0.92%
2023/04/18	3	72.27	0	72.50	72.30	3	426	0.71%
2023/04/17	5	72.72	26	72.73	72.40	-21	424	-4.95%
2023/04/14	0	73.03	1	73.10	73.00	-1	421	-0.23%
2023/04/13	0.1	73.00	25	72.91	73.00	-24.9	418	-5.95%
2023/04/12	1	73.20	2	73.40	73.10	-1	414	-0.24%
2023/04/11	0	0.00	1	73.40	73.40	-1	416	-0.24%
2023/04/10	0	0.00	2.2	73.40	73.10	-2.2	414	-0.52%
2023/04/07	2	73.45	0	0.00	73.50	2	413	0.48%
2023/04/06	0	0.00	10.2	73.40	73.50	-10.2	410	-2.48%
2023/03/31	9.1	73.36	2.1	73.45	73.10	7	412	1.69%
2023/03/30	21	72.80	7	73.00	73.00	14	406	3.44%
2023/03/29	1	72.50	0	72.80	72.50	1	406	0.24%
2023/03/28	1.3	72.52	4.1	72.14	72.60	-2.8	410	-0.68%
2023/03/27	0.2	73.20	1	73.10	72.80	-0.8	415	-0.19%
2023/03/24	2	73.60	4.1	73.42	73.50	-2.1	420	-0.49%
2023/03/23	23	72.47	2	72.50	72.60	21	409	5.14%
2023/03/22	1.2	71.97	0	0.00	71.90	1.2	402	0.30%
2023/03/20	0	0.00	0.2	71.61	71.60	-0.2	392	-0.05%
2023/03/17	0	0.00	7.1	71.60	71.60	-7.1	390	-1.81%
2023/03/16	13.1	70.74	2	70.20	70.20	11.1	375	2.96%
2023/03/15	0	0.00	0	71.50	71.50	0	367	-0.01%
2023/03/14	7	70.40	12	70.99	71.20	-5	360	-1.39%
2023/03/13	2	70.60	7	70.49	71.10	-5	353	-1.41%
2023/03/10	8.1	70.18	11	70.45	71.00	-2.9	346	-0.85%
2023/03/09	3.2	70.92	16	71.19	71.10	-12.9	339	-3.79%
2023/03/08	0.1	71.14	3.4	71.04	71.20	-3.3	341	-0.96%
2023/03/07	4	70.60	8.1	70.85	71.00	-4.1	335	-1.23%
2023/03/06	14.2	70.64	10	70.80	70.90	4.2	331	1.26%
2023/03/03	13	70.12	9.5	70.54	71.00	3.6	320	1.12%
2023/03/02	21	70.80	2	71.10	71.10	19	303	6.25%
2023/03/01	12	70.06	16	70.49	70.70	-4	296	-1.35%
2023/02/24	0	0.00	3.2	69.64	70.30	-3.2	286	-1.12%
2023/02/23	0	69.30	5	69.56	69.50	-5	278	-1.79%
2023/02/22	0.1	69.14	5	69.46	69.50	-5	278	-1.78%
2023/02/21	4	69.30	4	69.10	69.50	0	281	0.00%
2023/02/20	0	0.00	1	68.70	69.30	-1	282	-0.35%
2023/02/17	0	0.00	5	68.50	68.70	-5	282	-1.77%
2023/02/16	2	68.55	0	0.00	68.50	2	286	0.70%
2023/02/15	0.1	68.70	1	68.70	68.60	-1	292	-0.32%
2023/02/14	0	0.00	1	68.70	68.50	-1	293	-0.34%
2023/02/13	9	67.80	6	68.33	68.50	3	310	0.97%
2023/02/10	1	68.10	1	68.20	68.50	0	315	0.00%
2023/02/08	1.1	68.50	0	0.00	68.80	1.1	319	0.33%
2023/02/07	0.3	68.50	3	68.53	68.70	-2.7	316	-0.85%
2023/02/06	1	67.70	0	0.00	67.70	1	312	0.32%
2023/02/03	0	0.00	1	68.30	68.30	-1	311	-0.32%
2023/02/01	3	67.90	4.3	68.08	67.70	-1.3	308	-0.41%
2023/01/30	0	0.00	2	68.10	68.00	-2	305	-0.65%
2023/01/17	4	67.40	4	67.40	67.40	0	298	0.01%
2023/01/16	0.3	67.30	2	67.20	67.40	-1.7	300	-0.57%
2023/01/13	1	66.70	0	0.00	67.20	1	303	0.33%
2023/01/12	0	0.00	2	67.20	67.30	-2	322	-0.62%
2023/01/10	1	67.00	2	67.10	67.00	-1	329	-0.30%
2023/01/09	0.2	67.25	6	67.22	67.10	-5.8	331	-1.75%
2023/01/06	0	0.00	3	66.67	66.70	-3	331	-0.91%
2023/01/05	0	0.00	3	66.67	66.70	-3	335	-0.89%
2023/01/04	0	0.00	4.1	66.26	66.20	-4.1	336	-1.20%
2023/01/03	2	65.65	0	0.00	66.00	2	347	0.58%
2022/12/29	8	65.78	0	0.00	65.70	8	357	2.24%
2022/12/28	1	66.10	17	66.35	66.30	-16	356	-4.49%
2022/12/27	0	0.00	2	66.75	66.80	-2	356	-0.56%
2022/12/26	4	66.25	0	0.00	66.80	4	356	1.12%
2022/12/23	3	65.60	11	66.65	66.80	-8	359	-2.22%
2022/12/21	6	65.75	0	0.00	65.80	6	361	1.66%
2022/12/20	10	66.16	0	0.00	65.80	10	360	2.77%
2022/12/19	5	65.40	19	66.71	67.20	-14	359	-3.89%
2022/12/16	13	65.73	5	66.20	65.70	8	349	2.29%
2022/12/15	1.1	66.40	0	0.00	66.40	1.1	343	0.31%
2022/12/14	7	66.73	0.2	67.65	66.90	6.8	345	1.97%
2022/12/13	0	0.00	1	67.00	67.00	-1	341	-0.29%
2022/12/12	3	66.20	3	66.90	66.90	0	342	0.00%
2022/12/08	4	66.10	0	66.20	66.80	4	354	1.12%
2022/12/07	0	0.00	1	66.30	66.80	-1	356	-0.28%
2022/12/06	7	66.91	2	67.20	67.20	5	354	1.41%
2022/12/02	7	67.70	0	0.00	67.40	7	350	2.00%
2022/12/01	6	67.63	14	67.91	67.90	-8	350	-2.27%
2022/11/30	2	66.71	4	67.33	67.70	-2	346	-0.57%
2022/11/29	0	0.00	3	66.90	67.20	-3	338	-0.89%
2022/11/28	0	0.00	10	66.75	66.80	-10	335	-2.98%
2022/11/25	0	0.00	3	66.47	66.40	-3	337	-0.89%
2022/11/24	2	65.90	6	66.27	66.30	-4	337	-1.18%
2022/11/23	3	65.50	0	0.00	65.50	3	338	0.89%
2022/11/22	3.1	65.21	0	0.00	65.20	3.1	345	0.90%
2022/11/21	17	65.35	0	66.00	65.50	17	343	4.94%
2022/11/18	1	65.80	0	0.00	65.80	1	342	0.29%
2022/11/17	5.1	65.69	0	0.00	66.00	5.1	342	1.49%
2022/11/15	2	66.15	1	66.40	66.40	1	338	0.30%
2022/11/14	1	66.20	1	66.80	66.70	0	339	0.00%
2022/11/11	1	66.70	2	66.95	66.70	-1	336	-0.30%
2022/11/09	3	66.20	17	66.56	66.90	-14	333	-4.20%
2022/11/08	2	65.00	1	65.10	65.10	1	320	0.31%
2022/11/07	4	64.77	0	0.00	65.00	4	315	1.27%
2022/11/04	1	64.80	0	0.00	65.00	1	311	0.32%
2022/11/01	0	0.00	1	65.00	65.20	-1	317	-0.32%
2022/10/28	6	64.73	0	0.00	64.40	6	331	1.81%
2022/10/27	0	0.00	1	65.90	65.90	-1	330	-0.30%
2022/10/26	0	0.00	7	65.21	65.00	-7	333	-2.10%
2022/10/25	4	64.65	0.2	64.81	64.50	3.8	334	1.13%
2022/10/24	0	0.00	3	65.67	65.00	-3	337	-0.89%
2022/10/21	5	65.24	3	65.10	64.90	2	339	0.59%
2022/10/20	3	65.63	5	66.20	65.90	-2	334	-0.60%
2022/10/19	0	66.20	0	0.00	66.00	0	315	0.01%
2022/10/18	0.1	66.20	1	66.30	66.50	-1	311	-0.30%
2022/10/17	5	65.24	3	65.60	65.50	2	308	0.65%
2022/10/14	0	0.00	1	66.00	65.90	-1	306	-0.33%
2022/10/13	1.1	64.46	0	65.70	64.50	1	306	0.34%
2022/10/12	1	65.60	2	65.75	66.00	-1	304	-0.33%
2022/10/11	4	65.48	15	65.96	66.30	-11	305	-3.60%
2022/10/07	0	66.60	1	66.30	66.40	-1	297	-0.33%
2022/10/06	0	66.00	12	65.57	65.80	-12	293	-4.09%
2022/10/05	0	0.00	2	65.10	65.30	-2	292	-0.68%
2022/10/04	2	64.50	3	64.70	64.50	-1	298	-0.33%
2022/10/03	4	64.10	1	64.50	64.00	3	301	0.99%
2022/09/30	8	64.03	1	64.40	64.50	7	309	2.26%
2022/09/29	4	63.65	4	64.10	64.30	0	310	0.00%
2022/09/28	4	63.65	5	63.87	63.40	-1	315	-0.32%
2022/09/27	3	64.90	0	0.00	64.90	3	333	0.90%
2022/09/26	1.1	63.75	0.1	64.40	63.70	1	377	0.26%
2022/09/23	0	0.00	0	65.10	65.30	0	397	0.00%
2022/09/22	1.2	64.58	1	65.50	65.70	0.2	410	0.04%
2022/09/21	2	64.85	0	0.00	65.50	2	415	0.48%
2022/09/19	0	0.00	2	66.20	66.80	-2	418	-0.48%
2022/09/16	0	65.80	17	67.56	67.80	-17	421	-4.02%
2022/09/15	0	65.80	2	66.00	65.70	-2	415	-0.48%
2022/09/14	0	0.00	7	65.14	65.40	-7	418	-1.67%
2022/09/13	1	66.00	4	65.88	66.00	-3	422	-0.71%
2022/09/12	0	0.00	3	65.27	65.60	-3	436	-0.69%
2022/09/07	3.3	63.86	1	63.80	63.90	2.3	451	0.50%
2022/09/06	1	64.22	1	64.90	64.70	0	450	0.01%
2022/09/05	0	65.00	0	0.00	65.00	0	451	0.01%
2022/09/02	3	65.27	0	0.00	65.00	3	456	0.66%
2022/09/01	2.1	64.85	0	0.00	65.50	2.1	457	0.45%
2022/08/30	2	65.20	0	0.00	65.50	2	449	0.44%
2022/08/29	4.1	65.28	0	0.00	65.30	4.1	452	0.91%
2022/08/26	0	0.00	5	66.54	66.60	-5	448	-1.12%
2022/08/25	1.2	66.35	3	66.30	66.50	-1.8	450	-0.40%
2022/08/24	1	65.80	1	66.60	66.20	0	453	0.00%
2022/08/23	1	66.10	0	0.00	66.30	1	456	0.22%
2022/08/22	0	0.00	1	66.30	66.60	-1	459	-0.22%
2022/08/19	0	0.00	3	65.83	66.10	-3	460	-0.65%
2022/08/18	0	0.00	1	65.40	65.10	-1	458	-0.22%
2022/08/17	0	0.00	1	65.50	65.30	-1	459	-0.22%
2022/08/16	0	0.00	3	65.90	65.90	-3	458	-0.65%
2022/08/15	0	0.00	3	66.03	66.30	-3	458	-0.65%
2022/08/12	3	65.20	8.1	65.39	65.80	-5.1	455	-1.11%
2022/08/11	2	65.30	2	65.50	65.30	0	455	0.00%
2022/08/10	3.1	65.17	3	65.13	65.00	0.1	458	0.02%
2022/08/09	1	65.30	2	65.45	65.60	-1	458	-0.22%
2022/08/08	0	65.05	1	65.10	65.30	-1	458	-0.21%
2022/08/05	2.2	64.65	7	63.77	64.70	-4.8	461	-1.04%
2022/08/04	4.1	62.06	1	62.40	62.20	3.1	456	0.68%
2022/08/03	0	0.00	1	62.90	62.70	-1	459	-0.22%
2022/08/02	7.3	62.41	37	62.38	62.70	-29.7	466	-6.37%
2022/07/29	7.1	63.47	1	63.80	63.80	6.1	473	1.28%
2022/07/28	1	62.20	1	62.80	62.90	0	472	0.00%
2022/07/27	1	61.40	0	0.00	61.80	1	468	0.21%
2022/07/26	0	0.00	1	61.70	61.40	-1	470	-0.21%
2022/07/25	1	61.40	2	61.50	61.40	-1	474	-0.21%
2022/07/22	0.4	61.50	0	0.00	61.00	0.4	481	0.08%
2022/07/21	2	61.00	2	61.50	61.20	0	489	0.00%
2022/07/20	1	61.41	0	0.00	61.10	1	492	0.21%
2022/07/19	1	61.00	0	0.00	61.10	1	503	0.20%
2022/07/18	0	0.00	2	60.10	60.80	-2	502	-0.40%
2022/07/15	1	59.40	3	59.40	59.20	-2	503	-0.40%
2022/07/14	0	59.30	10	58.90	59.10	-10	510	-1.95%
2022/07/13	2	58.80	1	58.90	59.00	1	512	0.20%
2022/07/12	7.1	58.39	0	0.00	57.90	7.1	514	1.38%
2022/07/11	9.1	59.50	0	0.00	59.20	9.1	512	1.78%
2022/07/08	4.1	60.01	20	60.20	60.20	-15.9	512	-3.11%
2022/07/07	1.2	58.84	15	58.83	59.00	-13.8	508	-2.71%
2022/07/06	6.3	58.13	7	58.26	58.10	-0.7	512	-0.13%
2022/07/05	34.7	58.98	14.7	59.62	58.80	20	515	3.87%
2022/07/04	36.2	60.26	11.3	61.51	59.50	24.9	498	4.99%
2022/07/01	21.6	68.82	17	68.88	68.50	4.6	462	0.99%
2022/06/30	22	69.49	21	69.43	69.10	1	444	0.23%
2022/06/29	0	0.00	0	70.40	70.10	0	436	-0.01%
2022/06/28	2.1	70.50	0	0.00	70.30	2.1	433	0.47%
2022/06/27	0.1	71.00	0	71.40	70.80	0.1	438	0.02%
2022/06/24	2	70.90	4	70.73	70.50	-2	437	-0.46%
2022/06/23	2	70.10	5	70.50	70.40	-3	440	-0.68%
2022/06/22	2.1	70.03	0	0.00	70.30	2.1	443	0.46%
2022/06/21	0	0.00	2	70.50	70.50	-2	443	-0.45%
2022/06/20	10.1	69.60	2	70.30	69.50	8.1	444	1.82%
2022/06/17	9.1	69.90	21	70.28	69.90	-12	434	-2.75%
2022/06/16	5	71.36	0	0.00	70.70	5	431	1.16%
2022/06/14	0	0.00	2	70.95	71.10	-2	474	-0.42%
2022/06/13	10	70.67	2.4	70.72	70.60	7.6	487	1.57%
2022/06/10	1	71.30	0	71.90	71.50	1	495	0.20%
2022/06/07	7	71.71	0	0.00	71.90	7	541	1.29%
2022/06/02	14	72.28	1	72.50	72.30	13	575	2.26%
2022/06/01	1	72.20	1	72.40	72.20	0	616	0.00%
2022/05/31	0	0.00	12	72.31	72.10	-12	688	-1.74%
2022/05/30	0	0.00	7	71.73	72.10	-7	694	-1.01%
2022/05/27	0	0.00	7	71.51	71.50	-7	694	-1.01%
2022/05/26	3	70.90	0	0.00	70.90	3	703	0.43%
2022/05/25	1	70.70	0	0.00	70.50	1	713	0.14%
2022/05/24	5.2	70.85	10	70.80	70.50	-4.9	732	-0.66%
2022/05/23	1	71.10	0	0.00	71.50	1	734	0.14%
2022/05/20	0	0.00	0.1	71.40	71.30	-0.1	739	-0.01%
2022/05/19	1	70.50	10	70.50	70.60	-9	748	-1.20%
2022/05/18	6	71.00	1	71.90	71.40	5	754	0.66%
2022/05/17	5	70.60	13	70.77	70.90	-8	760	-1.05%
2022/05/16	4	70.40	0	0.00	70.20	4	764	0.52%
2022/05/13	5.1	70.06	2	70.20	70.00	3.1	764	0.40%
2022/05/12	8	70.00	0	0.00	70.20	8	762	1.05%
2022/05/11	7	70.77	2	70.80	70.70	5	756	0.67%
2022/05/10	22	70.57	3.2	70.99	71.30	18.8	755	2.49%
2022/05/09	12.1	71.48	0	0.00	71.30	12.1	751	1.61%
2022/05/06	8.6	72.28	5	71.80	72.30	3.6	752	0.48%
2022/05/05	1	72.20	3	72.23	72.40	-2	749	-0.27%
2022/05/04	2.5	71.54	0	0.00	71.50	2.5	748	0.33%
2022/05/03	1	71.20	0	0.00	71.40	1	757	0.13%
2022/04/29	2	71.35	0	0.00	71.10	2	763	0.26%
2022/04/28	1.3	71.02	2.2	71.48	70.90	-0.9	765	-0.12%
2022/04/27	5.1	71.10	4	71.38	71.00	1.1	760	0.14%
2022/04/26	3	71.87	4	72.10	71.70	-1	752	-0.13%
2022/04/25	8.1	71.60	0	0.00	71.70	8.1	752	1.07%
2022/04/22	0	73.10	0	0.00	72.70	0	740	0.01%
2022/04/20	12	72.92	1	73.10	72.10	11	745	1.48%
2022/04/19	0	0.00	56	73.02	72.80	-56	741	-7.55%
2022/04/18	1	72.00	0	0.00	72.60	1	744	0.13%
2022/04/15	55	72.24	9	72.20	72.20	46	745	6.17%
2022/04/14	0	0.00	1	73.20	73.00	-1	747	-0.13%
2022/04/13	0	0.00	4	72.70	73.30	-4	749	-0.53%
2022/04/12	5	72.10	13	72.27	72.00	-8	766	-1.04%
2022/04/11	5.1	73.11	1	73.90	72.50	4.1	765	0.54%
2022/04/08	1	73.50	6.2	73.47	73.50	-5.2	759	-0.68%
2022/04/07	1.1	73.63	7.3	73.21	73.00	-6.2	766	-0.81%
2022/04/06	0	0.00	3	73.60	74.10	-3	762	-0.39%
2022/04/01	10	73.80	8	74.36	74.20	2	770	0.26%
2022/03/31	0.4	74.60	0.5	74.80	74.40	-0.1	786	-0.02%
2022/03/30	4	74.55	10	74.50	74.60	-6	806	-0.74%
2022/03/29	3	74.27	8	74.30	74.00	-5	835	-0.60%
2022/03/28	7	73.63	11.8	73.76	74.00	-4.8	864	-0.55%
2022/03/25	18	74.19	75	74.20	74.20	-57	873	-6.52%
2022/03/24	33	74.58	4	74.60	74.50	29	890	3.26%
2022/03/23	4	74.78	12.1	74.83	74.80	-8	929	-0.86%
2022/03/22	2.3	74.53	6	74.70	74.60	-3.7	938	-0.39%
2022/03/21	10	74.50	2	75.00	74.70	8	938	0.85%
2022/03/18	4	75.00	6.7	75.50	74.40	-2.7	938	-0.29%
2022/03/17	8	75.30	3	75.03	75.20	5	915	0.55%
2022/03/16	9	74.82	1.2	75.07	74.50	7.8	898	0.87%
2022/03/15	3	74.47	3	74.53	74.40	0	884	0.00%
2022/03/14	6	74.80	12	74.68	74.80	-6	876	-0.68%
2022/03/11	3	74.23	18	74.32	74.20	-15	861	-1.74%
2022/03/10	21	74.20	6	74.13	74.40	15	854	1.75%
2022/03/09	15	73.47	19	72.97	73.40	-4	838	-0.48%
2022/03/08	24	72.27	9	72.26	72.00	15	831	1.80%
2022/03/07	23.1	73.53	97	73.72	73.10	-73.9	808	-9.14%
2022/03/04	63.2	74.20	35.4	74.40	74.60	27.8	771	3.60%
2022/03/03	15	72.35	16.7	72.44	72.20	-1.7	704	-0.24%
2022/03/02	2.7	71.83	2	71.80	71.70	0.7	704	0.10%
2022/03/01	11.5	71.02	22	71.76	71.90	-10.5	704	-1.50%
2022/02/25	4.5	70.29	10.1	70.41	70.60	-5.6	698	-0.80%
2022/02/24	36.3	70.24	0	0.00	69.90	36.3	706	5.14%
2022/02/23	2.1	71.31	1	71.30	71.60	1.1	730	0.16%
2022/02/22	14.5	71.43	6	71.13	71.30	8.5	754	1.12%
2022/02/21	4.1	72.25	5	72.30	72.30	-0.9	756	-0.12%
2022/02/18	6	71.63	37	71.64	71.70	-31	751	-4.13%
2022/02/17	3.1	71.40	6	71.90	71.40	-3	755	-0.39%
2022/02/16	6	71.37	6	71.67	71.70	0	770	0.00%
2022/02/15	1.1	70.74	0	0.00	70.70	1.1	774	0.14%
2022/02/14	9.5	70.79	1	70.90	70.80	8.5	786	1.08%
2022/02/11	2	71.65	6	71.55	71.70	-4	785	-0.51%
2022/02/10	0	0.00	0.1	72.08	71.70	-0.1	789	-0.01%
2022/02/09	3	71.90	1	71.70	72.00	2	799	0.25%
2022/02/08	2.1	71.50	7.3	71.91	71.40	-5.2	806	-0.64%
2022/02/07	0.7	70.40	0	0.00	70.40	0.7	805	0.08%
2022/01/26	1.1	69.72	1	69.90	69.90	0.1	805	0.01%
2022/01/25	3	69.57	2	69.75	69.60	1	807	0.12%
2022/01/24	2.3	69.87	0.2	70.20	70.40	2.1	803	0.26%
2022/01/21	6.1	70.47	7	70.63	70.30	-0.9	799	-0.12%
2022/01/20	2	71.00	0	0.00	71.00	2	799	0.25%
2022/01/19	5.1	70.90	5	70.88	71.00	0.1	799	0.01%
2022/01/18	2	71.00	1	71.30	71.00	1	804	0.12%
2022/01/17	16	71.15	0	0.00	71.30	16	802	1.99%
2022/01/14	0.2	70.76	1	70.70	70.90	-0.8	800	-0.10%
2022/01/13	2	70.90	1	71.10	71.00	1	803	0.12%
2022/01/12	15	70.43	2	70.90	70.80	13	803	1.62%
2022/01/11	14.1	70.99	1.3	71.02	70.60	12.8	803	1.59%
2022/01/10	7	71.11	0	0.00	70.90	7	796	0.88%
2022/01/07	16.3	71.17	9	71.01	70.90	7.3	796	0.91%
2022/01/06	41	71.51	5	71.38	71.60	36	792	4.54%
2022/01/05	17.3	71.68	7	71.49	71.20	10.3	792	1.29%
2022/01/04	4.2	72.22	1.4	72.30	72.40	2.8	775	0.36%
2022/01/03	2	72.70	5.1	73.68	72.40	-3.1	771	-0.40%
2021/12/30	3	73.13	2	73.15	73.10	1	770	0.13%
2021/12/29	9.1	72.56	3	72.67	73.00	6.1	766	0.80%
2021/12/28	3	73.03	7.1	73.27	73.00	-4.1	768	-0.53%
2021/12/27	3	73.43	13	73.76	73.80	-10	760	-1.31%
2021/12/24	16	74.14	5	73.92	73.80	11	753	1.46%
2021/12/23	10	73.90	26	73.58	73.90	-16	732	-2.18%
2021/12/22	15	73.72	77	74.02	72.80	-62	710	-8.73%
2021/12/21	22	72.99	13.2	73.00	73.10	8.8	679	1.30%
2021/12/20	12	72.71	92	72.99	72.90	-80	665	-12.03%
2021/12/17	55.8	72.57	31	72.48	72.60	24.8	643	3.85%
2021/12/16	2	70.95	7.5	70.86	71.30	-5.5	602	-0.91%
2021/12/15	2.2	70.51	0	0.00	70.50	2.2	595	0.37%
2021/12/14	1	70.20	15	70.81	70.60	-14	611	-2.29%
2021/12/13	1	70.90	5	70.70	70.70	-4	604	-0.66%
2021/12/09	16	70.19	0.1	70.20	70.20	16	607	2.62%
2021/12/08	0	0.00	7	70.49	70.30	-7	611	-1.14%
2021/12/07	10	69.97	2	69.90	70.30	8	610	1.30%
2021/12/06	1	70.20	7.3	70.05	70.30	-6.3	612	-1.02%
2021/12/03	3	69.80	3.1	69.93	69.80	-0.1	615	-0.01%
2021/12/02	10.5	70.23	9	70.49	69.80	1.5	618	0.24%
2021/12/01	1	69.40	3	69.40	69.60	-2	613	-0.33%
2021/11/30	2	70.00	22	69.89	69.30	-20	616	-3.24%
2021/11/29	5.3	68.54	5	68.78	69.00	0.3	614	0.05%
2021/11/26	29.3	69.22	9	69.27	69.10	20.3	622	3.26%
2021/11/25	7.2	70.20	10	70.41	70.10	-2.8	619	-0.45%
2021/11/24	4	70.33	2.1	70.41	70.50	1.9	619	0.31%
2021/11/23	20.1	71.06	5	70.98	70.50	15.1	624	2.42%
2021/11/22	38.5	72.54	28.2	72.36	71.80	10.3	612	1.68%
2021/11/19	26	71.90	38.3	71.89	71.10	-12.3	572	-2.15%
2021/11/18	5.3	70.29	14	70.41	70.60	-8.8	549	-1.59%
2021/11/17	6	69.78	15.2	69.86	70.10	-9.2	547	-1.69%
2021/11/16	16	69.04	15.6	69.47	69.00	0.4	549	0.08%
2021/11/15	33.6	69.11	2.2	70.01	69.00	31.5	551	5.71%
2021/11/12	16.1	69.99	5.1	69.90	70.00	11	538	2.05%
2021/11/11	3	70.10	9	70.02	68.60	-6	538	-1.11%
2021/11/10	5.5	69.81	1	70.10	70.00	4.5	542	0.83%
2021/11/09	8.5	69.78	17	69.84	70.00	-8.5	639	-1.33%
2021/11/08	2	69.90	37	69.71	70.00	-35	663	-5.27%
2021/11/05	10	68.74	31	68.92	69.00	-21	693	-3.03%
2021/11/04	4	68.45	3	68.30	68.20	1	718	0.14%
2021/11/03	18.1	67.84	14	68.21	68.10	4.1	755	0.54%
2021/11/02	18	68.11	23	68.34	68.00	-5	839	-0.60%
2021/11/01	9	67.78	5	67.92	67.80	4	862	0.46%
2021/10/29	8.1	67.41	0	0.00	67.50	8.1	895	0.90%
2021/10/28	13.3	67.62	0	0.00	67.80	13.3	898	1.48%
2021/10/26	2	67.90	26.1	68.13	68.10	-24.1	915	-2.63%
2021/10/25	0	0.00	1.1	67.93	67.90	-1.1	917	-0.12%
2021/10/22	1	67.90	0.7	68.20	67.60	0.4	931	0.04%
2021/10/21	2	68.00	4	68.05	68.20	-2	943	-0.21%
2021/10/20	0	0.00	7	67.47	67.60	-7	942	-0.74%
2021/10/18	0	0.00	12	66.76	66.60	-12	957	-1.25%
2021/10/15	2	66.50	4	66.73	66.70	-2	978	-0.20%
2021/10/14	6	65.55	1	65.40	65.60	5	984	0.51%
2021/10/13	8	65.81	0	0.00	65.60	8	994	0.80%
2021/10/12	2.1	66.12	1	66.40	66.10	1.1	1,002	0.11%
2021/10/08	2	67.10	4	67.45	67.10	-2	1,006	-0.20%
2021/10/07	4	67.15	4	67.08	67.10	0	1,013	0.00%
2021/10/06	5	66.00	3	66.00	66.80	2	1,028	0.19%
2021/10/05	8	65.84	3	66.40	66.30	5	1,039	0.48%
2021/10/04	6	65.72	0	0.00	66.00	6	1,049	0.57%
2021/10/01	39	66.10	21.3	66.01	66.10	17.7	1,071	1.65%
2021/09/30	4	66.70	0	0.00	67.10	4	1,084	0.37%
2021/09/29	24.1	66.95	6	66.82	66.80	18.1	1,097	1.65%
2021/09/28	2	67.90	0	0.00	67.90	2	1,129	0.18%
2021/09/27	9.1	67.98	0	0.00	67.90	9.1	1,156	0.78%
2021/09/24	3	68.23	0	0.00	68.10	3	1,183	0.25%
2021/09/23	1	67.80	1.1	68.01	68.00	-0.1	1,201	-0.01%
2021/09/22	3	67.27	0	0.00	67.30	3	1,326	0.23%
2021/09/17	0	67.70	0	0.00	68.10	0	1,395	0.00%
2021/09/16	1	67.50	1	67.80	67.80	0	1,386	0.00%
2021/09/15	4	67.35	0	0.00	67.30	4	1,399	0.29%
2021/09/14	2	67.90	0	0.00	67.90	2	1,407	0.14%
2021/09/13	4	67.88	1	67.90	67.90	3	1,417	0.21%
2021/09/10	4	67.80	5	67.90	68.60	-1	1,430	-0.07%
2021/09/09	2	67.55	1	67.70	67.60	1	1,467	0.07%
2021/09/08	31	68.12	4	67.70	67.70	27	1,470	1.84%
2021/09/07	3.1	68.51	0	0.00	68.80	3.1	1,478	0.21%
2021/09/06	6	69.38	6	69.78	69.20	0	1,491	0.00%
2021/09/03	0	0.00	7	70.10	69.80	-7	1,496	-0.47%
2021/09/02	0	0.00	2	70.90	69.80	-2	1,504	-0.13%
2021/09/01	3	70.77	75	70.62	70.80	-72	1,517	-4.74%
2021/08/31	0	69.70	1	69.70	69.40	-1	1,510	-0.07%
2021/08/30	1	69.70	5	69.92	69.70	-4	1,520	-0.26%
2021/08/27	0	0.00	31	69.56	69.40	-31	1,527	-2.03%
2021/08/26	24.1	68.99	5	68.64	69.00	19.1	1,528	1.25%
2021/08/25	1	68.40	52	68.55	68.70	-51	1,545	-3.30%
2021/08/24	2.1	67.91	26	67.86	68.20	-23.9	1,569	-1.52%
2021/08/23	2.1	67.51	1	67.50	68.00	1.1	1,580	0.07%
2021/08/20	9	66.64	4	66.78	66.70	5	1,587	0.31%
2021/08/19	11	67.12	4	67.50	67.10	7	1,592	0.44%
2021/08/18	8	67.69	3	67.13	68.20	5	1,594	0.32%
2021/08/17	4.1	67.43	13	67.12	67.60	-8.9	1,631	-0.54%
2021/08/16	25.1	67.79	1	67.30	67.20	24.1	1,633	1.47%
2021/08/13	163.7	68.04	56.8	69.03	68.00	106.9	1,622	6.59%	大買/鉅額交易
2021/08/12	35.1	71.61	3	71.67	71.20	32.1	1,535	2.09%
2021/08/11	15.5	73.38	13.3	72.93	72.80	2.2	1,524	0.15%
2021/08/10	7.4	74.15	53.7	74.15	74.70	-46.3	1,528	-3.03%
2021/08/09	24.3	74.13	6	74.37	73.20	18.3	1,544	1.18%
2021/08/06	49.8	74.15	88.6	74.61	74.90	-38.8	1,538	-2.52%
2021/08/05	61.1	73.10	9	73.28	72.50	52.1	1,495	3.48%
2021/08/04	10	72.38	29.3	72.63	73.10	-19.3	1,550	-1.24%
2021/08/03	0	0.00	11	70.88	70.80	-11	1,590	-0.69%
2021/08/02	12	70.33	2	71.05	70.70	10	1,612	0.62%
2021/07/30	2.2	70.30	16.2	70.24	70.00	-14	1,641	-0.85%
2021/07/29	33.1	69.71	4	69.77	70.30	29.1	1,681	1.73%
2021/07/28	27.3	70.26	2	69.85	69.80	25.3	1,722	1.47%
2021/07/27	16	71.19	3	70.87	70.90	13	1,819	0.71%
2021/07/26	5	70.90	3	70.70	70.90	2	1,889	0.11%
2021/07/23	9.1	70.78	8	70.85	70.80	1.1	1,994	0.06%
2021/07/22	11.2	71.40	7	71.49	71.10	4.2	2,088	0.20%
2021/07/21	27	70.86	33	70.33	70.70	-6	2,228	-0.27%
2021/07/20	46.1	71.60	116	71.28	71.30	-69.9	2,536	-2.76%	大賣/
2021/07/19	37.1	71.81	20	72.04	71.80	17.1	2,771	0.62%
2021/07/16	45	72.26	9	72.56	72.60	36	2,962	1.22%
2021/07/15	33	72.01	10	72.10	72.20	23	3,092	0.74%
2021/07/14	6	71.67	1	71.20	72.00	5	3,152	0.16%
2021/07/13	2	72.85	8.4	72.38	72.10	-6.4	3,276	-0.19%
2021/07/12	4	72.18	5	72.26	72.30	-1	3,274	-0.03%
2021/07/09	94.1	71.71	12.1	71.72	72.40	82	3,277	2.50%
2021/07/08	77.2	71.92	49	72.58	71.80	28.2	3,340	0.84%
2021/07/07	42	72.29	48	71.96	71.50	-6	3,380	-0.18%
2021/07/06	24.2	71.95	6	71.90	71.80	18.2	3,433	0.53%
2021/07/05	53.6	72.56	47.5	72.59	72.60	6.1	3,489	0.17%
2021/07/02	86.2	73.37	31.1	73.21	73.30	55.1	3,584	1.54%
2021/07/01	34	72.91	48	72.84	72.70	-14	3,580	-0.39%
2021/06/30	45	73.84	7.7	73.91	73.90	37.3	3,603	1.04%
2021/06/29	89.7	75.38	59.5	75.11	73.60	30.2	3,600	0.84%
2021/06/28	79.3	76.46	84.2	75.76	77.90	-4.8	3,490	-0.14%
2021/06/25	41.1	73.99	9	73.66	73.20	32.1	3,423	0.94%
2021/06/24	5	73.50	18	73.13	73.60	-13	3,428	-0.38%
2021/06/23	23.1	71.90	23	72.14	72.20	0.1	3,427	0.00%
2021/06/22	2	70.90	3.1	70.90	71.20	-1.1	3,460	-0.03%
2021/06/21	17.2	71.19	15	71.48	70.90	2.2	3,500	0.06%
2021/06/18	4	72.00	13	73.94	72.00	-9	3,537	-0.25%
2021/06/17	4	72.28	2.5	72.74	72.80	1.5	3,555	0.04%
2021/06/16	12	72.63	3	72.84	72.60	9	3,622	0.25%
2021/06/15	38.1	73.01	15	73.60	73.70	23.1	3,629	0.64%
2021/06/11	2	72.65	0	72.80	72.30	2	3,635	0.05%
2021/06/10	4.1	72.18	15	72.77	72.50	-10.9	3,631	-0.30%
2021/06/09	3	71.57	6	71.50	71.70	-3	3,631	-0.08%
2021/06/08	3	71.60	1	71.70	71.90	2	3,627	0.06%
2021/06/07	20.1	72.45	21	71.65	72.20	-0.9	3,640	-0.02%
2021/06/04	1.4	72.72	16	72.78	73.30	-14.6	3,640	-0.40%
2021/06/03	4	72.77	2	72.90	72.80	2	3,643	0.06%
2021/06/02	14.6	72.13	7	72.55	72.20	7.6	3,655	0.21%
2021/06/01	23.6	72.72	18.3	72.98	73.30	5.3	3,642	0.15%
2021/05/31	5	70.94	12	71.15	70.90	-7	3,636	-0.19%
2021/05/28	3.3	71.25	9	71.40	71.20	-5.7	3,639	-0.16%
2021/05/27	4	70.35	90.2	70.37	70.20	-86.2	3,667	-2.35%
2021/05/26	4	71.10	6	71.68	71.10	-2	3,669	-0.05%
2021/05/25	18.6	71.87	7.7	72.16	72.20	10.9	3,668	0.30%
2021/05/24	19.2	69.97	4	69.35	69.80	15.2	3,634	0.42%
2021/05/21	20.5	69.54	5.1	69.31	69.50	15.4	3,635	0.42%
2021/05/20	5	68.62	19.2	68.36	68.60	-14.2	3,662	-0.39%
2021/05/19	31.5	68.60	21	68.92	69.40	10.5	3,669	0.29%
2021/05/18	37	68.80	20.6	68.98	69.30	16.4	3,672	0.45%
2021/05/17	20	65.72	25	66.58	66.50	-5	3,653	-0.14%
2021/05/14	49	69.40	15.5	69.70	69.40	33.5	3,609	0.93%
2021/05/13	29.5	68.96	16.5	68.37	68.50	13	3,582	0.36%
2021/05/12	45.7	69.61	90	68.38	69.10	-44.4	3,548	-1.25%
2021/05/11	45.9	73.68	29.2	73.06	71.50	16.7	3,474	0.48%
2021/05/10	7	76.71	19	77.02	77.00	-12	3,403	-0.35%
2021/05/07	37	75.46	36.1	75.98	76.30	1	3,390	0.03%
2021/05/06	23.1	73.89	16.2	73.74	72.90	6.9	3,358	0.21%
2021/05/05	14	75.88	13.1	74.94	74.10	1	3,323	0.03%
2021/05/04	37.6	76.14	45.6	76.24	75.50	-7.9	3,286	-0.24%
2021/05/03	51.8	79.70	89	79.97	79.20	-37.2	3,195	-1.16%
2021/04/29	75.2	79.21	131.2	79.14	80.50	-56	3,133	-1.79%	大賣/
2021/04/28	81.8	79.73	85.2	80.33	78.80	-3.4	3,039	-0.11%
2021/04/27	206.4	82.39	207	82.43	80.60	-0.6	2,952	-0.02%	大買/大賣/
2021/04/26	515.5	88.11	365.2	87.67	86.10	150.3	2,808	5.35%	大買/大賣/鉅額交易
2021/04/23	236.5	82.21	349.2	82.06	84.30	-112.7	2,499	-4.51%	大買/大賣/鉅額交易
2021/04/22	134.8	81.30	202.1	79.92	78.80	-67.3	2,279	-2.95%	大買/大賣/
2021/04/21	164.3	78.74	156.1	78.77	80.40	8.2	2,094	0.39%	大買/大賣/
2021/04/20	43	76.60	88	76.58	76.60	-45	1,966	-2.29%
2021/04/19	111.5	74.41	133.1	74.63	75.60	-21.6	1,914	-1.13%	大買/大賣/
2021/04/16	6	71.17	40.1	71.14	71.10	-34.1	1,797	-1.90%
2021/04/15	8.1	70.89	9.1	70.99	71.00	-1.1	1,790	-0.06%
2021/04/14	120.2	72.80	74.5	71.30	71.00	45.7	1,784	2.56%	大買/
2021/04/13	23.2	71.65	55	71.85	71.40	-31.8	1,722	-1.85%
2021/04/12	112.9	71.61	123	71.66	71.40	-10.2	1,668	-0.61%	大買/大賣/
2021/04/09	28.5	69.99	96.7	70.09	70.20	-68.2	1,613	-4.23%
2021/04/08	131.1	69.18	126.5	68.91	69.90	4.5	1,548	0.29%	大買/大賣/
2021/04/07	17.1	66.13	34	66.27	66.40	-16.9	1,422	-1.19%
2021/04/06	43.4	66.60	55.2	66.16	66.40	-11.8	1,408	-0.84%
2021/04/01	14	65.40	6.2	65.33	65.40	7.8	1,373	0.57%
2021/03/31	3	65.00	54	65.13	65.30	-51	1,366	-3.73%
2021/03/30	17.1	65.14	5	65.20	65.30	12.1	1,369	0.88%
2021/03/29	7	64.76	16	65.08	65.20	-9	1,377	-0.65%
2021/03/26	7	64.46	21	64.51	64.60	-14	1,383	-1.01%
2021/03/25	6	63.45	6	63.72	63.80	0	1,395	0.00%
2021/03/24	31	63.62	5	63.86	63.60	26	1,381	1.88%
2021/03/23	19.3	64.04	147	64.05	63.70	-127.7	1,342	-9.52%	大賣/鉅額交易
2021/03/22	33.1	64.37	15	64.55	64.00	18.1	1,305	1.39%
2021/03/19	34	64.19	9	65.06	65.70	25	1,269	1.97%
2021/03/18	12	64.81	22	64.87	64.90	-10	1,204	-0.83%
2021/03/17	39	64.72	18	64.59	64.40	21	1,202	1.75%
2021/03/16	17	65.04	10	65.04	65.30	7	1,206	0.58%
2021/03/15	17.1	64.89	8	64.99	64.80	9.1	1,227	0.74%
2021/03/12	12	64.90	14	65.20	65.30	-2	1,246	-0.16%
2021/03/11	14	65.05	15	65.27	65.20	-1	1,270	-0.08%
2021/03/10	18.2	64.24	4	64.25	64.50	14.2	1,309	1.08%
2021/03/09	1	64.50	1	64.80	64.80	0	1,335	0.00%
2021/03/08	46	65.25	1	65.00	65.00	45	1,430	3.15%
2021/03/05	70	65.21	16.1	65.13	65.20	53.9	1,436	3.75%
2021/03/04	235.9	65.87	17	65.97	65.60	218.9	1,436	15.24%	大買/鉅額交易
2021/03/03	112.1	66.41	6.1	66.50	66.60	106	1,429	7.41%	大買/鉅額交易
2021/03/02	90.6	66.34	91.4	66.69	66.40	-0.8	1,419	-0.05%
2021/02/26	15.5	65.16	3	65.30	65.40	12.5	1,391	0.90%
2021/02/25	4.5	65.66	5	65.58	65.70	-0.5	1,388	-0.03%
2021/02/24	74	65.43	42	65.50	65.40	32	1,391	2.30%
2021/02/23	9.1	65.20	29	65.24	65.50	-19.9	1,411	-1.41%
2021/02/22	34	65.56	59	65.87	65.50	-25	1,412	-1.77%
2021/02/19	36	65.03	29	64.88	64.90	7	1,382	0.51%
2021/02/18	8	64.19	19	64.25	64.50	-11	1,367	-0.80%
2021/02/17	57	63.40	14	63.49	63.50	43	1,351	3.18%
2021/02/05	5	62.24	9	62.28	62.40	-4	1,327	-0.30%
2021/02/04	4	61.50	2	61.60	61.60	2	1,324	0.15%
2021/02/03	4	61.68	0	61.80	61.60	4	1,322	0.30%
2021/02/02	4	61.68	9	61.66	61.90	-5	1,318	-0.38%
2021/02/01	8.5	61.71	7.1	61.77	61.60	1.4	1,315	0.11%
2021/01/29	13	61.65	5	61.82	61.60	8	1,318	0.61%
2021/01/28	15	61.67	13	61.77	61.70	2	1,309	0.15%
2021/01/27	7	62.06	5	62.20	62.10	2	1,304	0.15%
2021/01/26	8	62.16	3	62.03	62.20	5	1,303	0.38%
2021/01/25	20	61.87	11	62.06	62.80	9	1,296	0.70%
2021/01/22	27	62.06	5	62.10	62.00	22	1,286	1.71%
2021/01/21	34	62.61	5	62.50	62.40	29	1,277	2.27%
2021/01/20	19	62.81	16	62.75	62.80	3	1,287	0.23%
2021/01/19	9	63.39	7	63.33	63.60	2	1,276	0.16%
2021/01/18	13	62.86	19	63.25	63.30	-6	1,274	-0.47%
2021/01/15	52	63.69	24	63.85	63.70	28	1,257	2.23%
2021/01/14	18	63.67	9	63.92	64.10	9	1,253	0.72%
2021/01/13	7	64.09	3	64.17	63.90	4	1,239	0.32%
2021/01/12	37	64.24	16	64.41	64.00	21	1,228	1.71%
2021/01/11	15.1	64.51	2	64.50	64.30	13.1	1,217	1.08%
2021/01/08	3	64.40	0	0.00	64.30	3	1,207	0.25%
2021/01/07	17	64.46	9	64.90	64.70	8	1,202	0.67%
2021/01/06	49	64.77	25	64.83	64.40	24	1,192	2.01%
2021/01/05	17	65.35	4	65.43	65.30	13	1,179	1.10%
2021/01/04	11.1	64.97	12	65.50	66.00	-0.9	1,175	-0.08%
2020/12/31	4	65.12	6	65.15	65.00	-2	1,158	-0.17%
2020/12/30	4	64.88	8	64.91	65.20	-4	1,161	-0.34%
2020/12/29	24	64.80	6	64.98	65.00	18	1,155	1.56%
2020/12/28	10	64.95	15	65.04	65.20	-5	1,151	-0.43%
2020/12/25	1	63.40	15	64.05	64.30	-14	1,142	-1.23%
2020/12/24	9	63.62	1	63.80	63.20	8	1,134	0.71%
2020/12/23	9	63.34	3	63.73	63.20	6	1,121	0.54%
2020/12/22	3	63.40	6	63.83	63.20	-3	1,111	-0.27%
2020/12/21	13	64.25	13	64.27	63.90	0	1,098	0.00%
2020/12/18	9	64.14	21	63.95	65.20	-12	1,076	-1.11%
2020/12/17	28	63.83	32	63.75	63.90	-4	1,048	-0.38%
2020/12/16	15	63.95	11	63.91	64.30	4	1,047	0.38%
2020/12/15	43	63.79	9	63.89	63.80	34	1,041	3.26%
2020/12/14	11	64.52	0.3	64.90	64.50	10.8	1,028	1.05%
2020/12/11	17	64.36	4	64.65	64.60	13	1,025	1.27%
2020/12/10	41	65.24	41	64.97	64.80	0	1,012	0.00%
2020/12/09	71.2	66.35	9	66.24	66.00	62.2	986	6.30%
2020/12/08	24	66.90	2	66.70	66.80	22	962	2.28%
2020/12/07	43	67.91	22	68.26	67.80	21	934	2.25%
2020/12/04	38	67.40	63	67.62	67.80	-25	903	-2.77%
2020/12/03	58	66.48	27	66.29	66.10	31	852	3.64%
2020/12/02	52	66.96	92	67.12	67.50	-40	814	-4.91%
2020/12/01	17	64.16	29	65.05	64.90	-12	711	-1.69%
2020/11/30	17	65.05	5	64.80	64.60	12	693	1.73%
2020/11/27	12	64.35	13	64.82	65.50	-1	687	-0.15%
2020/11/26	25	64.68	0	0.00	64.80	25	683	3.66%
2020/11/25	15	64.78	4	65.03	64.90	11	692	1.59%
2020/11/24	24	65.53	33	65.32	65.50	-9	681	-1.32%
2020/11/23	14	66.04	13	66.34	66.20	1	675	0.15%
2020/11/20	43	65.59	36	65.57	66.00	7	666	1.05%
2020/11/19	8	64.34	24	64.33	64.40	-16	638	-2.51%
2020/11/18	0	0.00	1	64.00	64.00	-1	629	-0.16%
2020/11/17	5	63.78	16	63.89	63.90	-11	635	-1.73%
2020/11/16	1	63.10	4	63.35	63.70	-3	650	-0.46%
2020/11/13	14	62.91	0.5	63.48	62.90	13.5	654	2.07%
2020/11/12	7	63.31	9.5	63.36	63.30	-2.5	658	-0.38%
2020/11/11	5	63.76	2	63.80	63.70	3	664	0.45%
2020/11/10	1	64.00	1	63.90	64.00	0	666	0.00%
2020/11/09	3	63.53	2	64.20	63.70	1	667	0.15%
2020/11/06	1	63.80	8	63.80	63.80	-7	669	-1.05%
2020/11/05	28	63.52	1	63.60	63.50	27	668	4.04%
2020/11/04	14	63.76	7	63.69	63.80	7	671	1.04%
2020/11/03	4	63.50	1	64.00	63.70	3	668	0.45%
2020/10/30	8	63.33	8	63.68	63.70	0	665	0.00%
2020/10/29	6	63.60	14	63.72	63.80	-8	658	-1.21%
2020/10/28	51	64.16	94	64.01	63.80	-43	654	-6.57%
2020/10/27	13	62.33	3	62.30	62.30	10	631	1.58%
2020/10/26	3	62.20	0	0.00	62.10	3	632	0.47%
2020/10/23	1	62.40	1	62.20	62.30	0	631	0.00%
2020/10/22	12.1	62.58	0	0.00	62.40	12.1	635	1.90%
2020/10/21	6	62.70	0	0.00	63.10	6	621	0.97%
2020/10/20	2	62.45	0	0.00	62.80	2	624	0.32%
2020/10/19	2	62.70	1	62.50	62.50	1	630	0.16%
2020/10/16	1	62.70	1	62.70	62.70	0	632	0.00%
2020/10/15	2	62.75	4	62.90	62.90	-2	635	-0.31%
2020/10/14	17	62.87	25	63.12	63.00	-8	633	-1.26%
2020/10/13	2	62.00	1	62.10	62.30	1	629	0.16%
2020/10/12	18	61.89	24	61.81	62.10	-6	626	-0.96%
2020/10/08	5	62.04	4	61.95	62.00	1	623	0.16%
2020/10/07	10	62.24	6	62.42	62.10	4	619	0.65%
2020/10/06	3	62.53	4	62.75	62.80	-1	614	-0.16%
2020/10/05	4	62.30	1	62.30	62.40	3	617	0.49%
2020/09/30	10	62.89	2	62.90	62.80	8	629	1.27%
2020/09/29	21	63.18	3	63.10	63.00	18	633	2.84%
2020/09/28	24	63.24	2	63.40	63.20	22	638	3.45%
2020/09/25	24	63.09	14	63.52	63.50	10	647	1.55%
2020/09/24	10	63.49	12	63.45	63.20	-2	652	-0.31%
2020/09/23	5	63.52	6	63.48	63.40	-1	678	-0.15%
2020/09/22	3.1	63.27	4	63.20	63.20	-1	729	-0.13%
2020/09/21	30	63.50	2	63.45	63.40	28	736	3.80%
2020/09/18	28	63.62	0	0.00	63.50	28	758	3.69%
2020/09/17	16	63.99	3	64.07	64.00	13	770	1.69%
2020/09/16	8	64.16	1	64.30	64.00	7	792	0.88%
2020/09/15	6	64.17	1	64.70	64.10	5	815	0.61%
2020/09/14	7	64.33	2	64.45	64.30	5	846	0.59%
2020/09/11	9	64.69	3	64.77	64.60	6	858	0.70%
2020/09/10	4	65.05	2	65.25	65.20	2	867	0.23%
2020/09/09	2	65.45	21	65.32	65.00	-19	878	-2.16%
2020/09/08	7	64.89	8	65.23	65.10	-1	884	-0.11%
2020/09/07	2	64.40	4	64.60	64.50	-2	886	-0.23%
2020/09/04	2	64.50	2	64.30	64.40	0	904	0.00%
2020/09/03	5	64.40	2	64.40	64.50	3	918	0.33%
2020/09/02	16	64.58	0	0.00	64.30	16	920	1.74%
2020/09/01	29	65.16	5	65.28	65.00	24	927	2.59%
2020/08/31	13	64.81	32	65.11	65.90	-19	927	-2.05%
2020/08/28	5	63.94	2	63.70	63.80	3	929	0.32%
2020/08/27	5	63.84	3	63.90	64.00	2	942	0.21%
2020/08/26	20.1	64.00	2	63.90	64.00	18.1	945	1.91%
2020/08/25	14	64.16	0	0.00	64.10	14	946	1.48%
2020/08/24	1	64.40	2	64.30	64.50	-1	951	-0.11%
2020/08/21	15	64.23	15	64.51	64.70	0	958	0.00%
2020/08/20	16	63.64	3	63.57	64.00	13	957	1.36%
2020/08/19	18	64.26	6	64.35	64.10	12	954	1.26%
2020/08/18	9	64.24	6	64.30	64.40	3	956	0.31%
2020/08/17	17	64.44	0	0.00	64.40	17	972	1.75%
2020/08/14	8	64.71	8	64.78	64.70	0	969	0.00%
2020/08/13	20	64.96	0	0.00	65.00	20	967	2.07%
2020/08/12	7	65.06	6	65.20	65.20	1	965	0.10%
2020/08/11	2	65.20	0	0.00	65.20	2	965	0.21%
2020/08/10	8	65.34	5	65.38	65.60	3	965	0.31%
2020/08/07	10	65.87	4	66.30	65.70	6	965	0.62%
2020/08/06	11	66.50	1	66.80	66.40	10	966	1.03%
2020/08/05	13	66.44	2	66.50	66.60	11	973	1.13%
2020/08/04	3	66.57	0	0.00	66.60	3	983	0.30%
2020/08/03	8	66.20	0	0.00	66.20	8	999	0.80%
2020/07/31	1	65.90	1	65.70	66.00	0	1,006	0.00%
2020/07/30	6	65.83	0	0.00	65.80	6	1,011	0.59%
2020/07/29	2	65.70	0	0.00	65.70	2	1,022	0.20%
2020/07/28	43	66.26	20	66.05	65.60	23	1,031	2.23%
2020/07/27	14	66.69	7	66.67	66.50	7	1,041	0.67%
2020/07/24	30	67.35	1	67.40	67.10	29	1,052	2.76%
2020/07/23	42	67.98	2	67.60	68.10	40	1,053	3.80%
2020/07/22	9	67.68	1	67.80	67.60	8	1,055	0.76%
2020/07/21	3	67.87	1	68.00	67.70	2	1,059	0.19%
2020/07/20	2.3	67.64	0	0.00	67.80	2.3	1,062	0.21%
2020/07/17	10	68.20	5	68.34	68.20	5	1,072	0.47%
2020/07/16	4	68.38	2	68.75	68.30	2	1,102	0.18%
2020/07/15	1	68.00	9	68.34	68.50	-8	1,144	-0.70%
2020/07/14	3	68.20	5	68.14	68.10	-2	1,171	-0.17%
2020/07/13	1	68.20	8	68.26	68.10	-7	1,182	-0.59%
2020/07/10	12	68.17	0	0.00	68.20	12	1,200	1.00%
2020/07/09	14	68.72	3	69.20	68.60	11	1,204	0.91%
2020/07/08	14	69.06	28	69.25	69.30	-14	1,190	-1.18%
2020/07/07	8	69.19	2	69.05	69.00	6	1,183	0.51%
2020/07/06	27	69.54	1	69.20	69.30	26	1,198	2.17%
2020/07/03	16	69.31	0	0.00	69.20	16	1,201	1.33%
2020/07/02	27	69.72	22	69.65	69.60	5	1,202	0.42%
2020/07/01	30	73.13	14.1	72.87	73.50	15.9	1,174	1.35%
2020/06/30	2	71.65	15	71.90	72.00	-13	1,125	-1.16%
2020/06/29	10	71.10	31	71.36	71.00	-21	1,123	-1.87%
2020/06/24	4.1	71.27	1	71.40	71.50	3.1	1,100	0.28%
2020/06/23	17	71.31	4	71.45	71.10	13	1,086	1.20%
2020/06/22	27	71.43	1	71.70	71.70	26	1,062	2.45%
2020/06/19	17	72.02	0	0.00	71.60	17	1,049	1.62%
2020/06/18	13	72.58	0	0.00	72.60	13	1,018	1.28%
2020/06/17	2	72.60	5.1	72.90	73.10	-3.1	1,017	-0.30%
2020/06/16	6	71.70	2	71.70	72.50	4	1,031	0.39%
2020/06/15	1	70.90	6	71.03	70.70	-5	1,046	-0.48%
2020/06/12	37	70.42	5	70.16	70.70	32	1,055	3.03%
2020/06/11	42	71.55	13	71.48	71.10	29	1,079	2.69%
2020/06/10	10	71.84	28	71.65	72.20	-18	1,077	-1.67%
2020/06/09	6	72.43	0	0.00	72.30	6	1,095	0.55%
2020/06/08	7	72.73	5	73.00	72.90	2	1,120	0.18%
2020/06/05	10	73.06	17	72.90	73.20	-7	1,119	-0.63%
2020/06/04	5	72.64	21	72.92	73.30	-16	1,133	-1.41%
2020/06/03	6	71.88	30	71.94	72.10	-24	1,138	-2.11%
2020/06/02	5	71.58	16	71.60	71.50	-11	1,130	-0.97%
2020/06/01	12	70.88	11	71.27	71.30	1	1,127	0.09%
2020/05/29	8	70.46	2	70.85	70.30	6	1,123	0.53%
2020/05/28	39	70.99	18	70.83	70.70	21	1,130	1.86%
2020/05/27	12.1	71.24	8	71.38	71.40	4.1	1,138	0.36%
2020/05/26	30	71.51	11	71.49	71.40	19	1,144	1.66%
2020/05/25	11	70.35	27	70.74	70.90	-16	1,134	-1.41%
2020/05/22	20	70.48	45	70.41	70.10	-25	1,127	-2.22%
2020/05/21	4	70.10	9	70.07	69.90	-5	1,111	-0.45%
2020/05/20	1	69.70	0	0.00	69.80	1	1,110	0.09%
2020/05/19	3	69.30	4	69.35	69.50	-1	1,104	-0.09%
2020/05/18	6	68.72	6	68.82	68.60	0	1,106	0.00%
2020/05/15	9	69.16	41	69.05	69.00	-32	1,103	-2.90%
2020/05/14	21	69.31	4	69.65	69.20	17	1,099	1.55%
2020/05/13	12	69.38	5	69.44	69.70	7	1,099	0.64%
2020/05/12	37	69.69	3	70.00	69.60	34	1,097	3.10%
2020/05/11	35	69.97	2	69.90	70.10	33	1,103	2.99%
2020/05/08	25	70.06	30	70.05	70.20	-5	1,091	-0.46%
2020/05/07	6	69.20	9	69.14	69.20	-3	1,087	-0.28%
2020/05/06	12	69.09	26	69.10	69.00	-14	1,120	-1.25%
2020/05/05	18	69.30	10	69.11	69.10	8	1,125	0.71%
2020/05/04	11	69.56	3	69.73	69.70	8	1,126	0.71%
2020/04/30	15	70.35	9	70.40	70.60	6	1,139	0.53%
2020/04/29	11	70.12	18	69.91	70.10	-7	1,176	-0.59%
2020/04/28	10	69.62	26	69.38	69.80	-16	1,214	-1.32%
2020/04/27	22	69.87	6.1	70.02	69.80	15.9	1,238	1.28%
2020/04/24	11	69.65	27	69.43	69.40	-16	1,234	-1.30%
2020/04/23	18	68.76	5	68.76	68.60	13	1,236	1.05%
2020/04/22	11	67.94	15	68.10	68.50	-4	1,229	-0.33%
2020/04/21	40	69.73	30	69.90	68.60	10	1,219	0.82%
2020/04/20	49	71.43	6	71.52	70.80	43	1,189	3.61%
2020/04/17	69.1	69.62	34	69.54	69.90	35.1	1,150	3.05%
2020/04/16	14	68.79	7	68.73	68.70	7	1,120	0.62%
2020/04/15	43	69.37	14	69.46	69.30	29	1,113	2.60%
2020/04/14	15	68.97	5	69.16	69.50	10	1,110	0.90%
2020/04/13	2	68.75	0	0.00	68.50	2	1,103	0.18%
2020/04/10	23	68.76	1	68.80	68.80	22	1,107	1.99%
2020/04/09	23	68.96	4	69.23	68.50	19	1,113	1.71%
2020/04/08	14	69.54	13	69.66	69.50	1	1,094	0.09%
2020/04/07	15	68.33	10	68.17	68.70	5	1,082	0.46%
2020/04/06	8	67.30	5	67.24	67.30	3	1,073	0.28%
2020/04/01	7	66.76	2	67.00	66.70	5	1,090	0.46%
2020/03/31	7	66.70	0	0.00	66.50	7	1,096	0.64%
2020/03/30	1	67.10	1	67.40	66.90	0	1,092	0.00%
2020/03/27	5	69.28	1	69.00	68.30	4	1,099	0.37%
2020/03/26	1	68.80	0	0.00	69.50	1	1,105	0.09%
2020/03/25	7	70.44	0	0.00	68.30	7	1,120	0.62%
2020/03/24	2	68.30	1	68.20	68.00	1	1,116	0.09%
2020/03/23	1	65.00	1	65.70	66.30	0	1,128	0.00%
2020/03/20	12	70.18	11.1	70.24	66.10	0.9	1,141	0.08%
2020/03/19	0	0.00	6	66.78	69.20	-6	1,122	-0.53%
2020/03/18	1	67.90	4	68.10	67.80	-3	1,105	-0.27%
2020/03/17	5	69.62	3	69.27	67.80	2	1,094	0.18%
2020/03/16	1	74.00	1	73.40	73.00	0	1,080	0.00%
2020/03/13	13	73.42	16	73.03	75.00	-3	1,064	-0.28%
2020/03/12	1	75.00	27	75.67	76.40	-26	1,032	-2.52%
2020/03/11	1	76.60	2	76.20	76.00	-1	1,015	-0.10%
2020/03/10	5	76.66	2	76.90	76.40	3	1,027	0.29%
2020/03/09	1	79.10	24	79.50	77.80	-23	1,008	-2.28%
2020/03/06	3	79.53	5	79.64	79.40	-2	990	-0.20%
2020/03/05	12	79.68	4	79.73	79.40	8	987	0.81%
2020/03/04	5	79.24	5	79.16	79.30	0	988	0.00%
2020/03/03	5	80.16	18	79.71	80.00	-13	988	-1.31%
2020/03/02	0	0.00	7.5	78.10	78.00	-7.5	983	-0.76%
2020/02/27	1	78.40	12	78.49	78.10	-11	980	-1.12%
2020/02/26	5	78.82	20	78.64	78.60	-15	974	-1.54%
2020/02/25	1.1	77.71	9	77.73	77.80	-8	976	-0.81%
2020/02/24	1	78.50	3	78.27	78.00	-2	981	-0.20%
2020/02/21	7	78.57	4	78.58	78.20	3	985	0.30%
2020/02/20	5	79.42	17	79.55	79.50	-12	994	-1.21%
2020/02/19	17	79.79	7	79.57	79.50	10	1,013	0.99%
2020/02/18	8	80.01	5	79.84	79.90	3	1,051	0.29%
2020/02/17	9	80.76	1	81.00	80.30	8	1,071	0.75%
2020/02/14	8	80.85	6	81.43	80.80	2	1,108	0.18%
2020/02/13	4.2	80.84	16	80.87	80.60	-11.8	1,107	-1.07%
2020/02/12	4.1	80.70	15	80.81	80.90	-10.9	1,113	-0.98%
2020/02/11	4	78.95	4	79.05	79.10	0	1,109	0.00%
2020/02/10	12.2	78.47	32	79.06	79.00	-19.8	1,108	-1.79%
2020/02/07	57	81.28	76	80.80	79.00	-19	1,096	-1.73%
2020/02/06	35	81.58	23	81.18	82.50	12	1,053	1.14%
2020/02/05	14	80.56	27	80.79	80.00	-13	1,041	-1.25%
2020/02/04	54	81.59	19	81.41	80.80	35	1,026	3.41%
2020/02/03	28	81.31	43	81.32	83.00	-15	1,001	-1.50%
2020/01/31	20	80.36	78	80.48	81.00	-58	944	-6.14%
2020/01/30	3	74.30	18	75.51	76.90	-15	891	-1.68%
2020/01/20	4	78.18	2	78.40	78.20	2	861	0.23%
2020/01/17	4.1	78.35	16.1	78.38	78.50	-12	858	-1.40%
2020/01/16	1	77.40	7	77.59	77.90	-6	855	-0.70%
2020/01/15	0	0.00	1.4	77.43	77.50	-1.4	878	-0.16%
2020/01/14	2	77.20	0	0.00	77.50	2	880	0.23%
2020/01/13	2	77.60	3	77.90	77.90	-1	881	-0.11%
2020/01/10	2	77.50	1	77.20	77.50	1	890	0.11%
2020/01/09	18	77.85	6	78.05	77.50	12	891	1.35%
2020/01/08	4	77.05	165	77.35	77.30	-161	885	-18.18%	大賣/鉅額交易
2020/01/07	5	75.16	16	75.05	76.00	-11	869	-1.27%
2020/01/06	28	74.95	8	75.18	75.10	20	868	2.30%
2020/01/03	15	76.41	20	76.53	76.00	-5	866	-0.58%
2020/01/02	7	77.64	8	77.80	77.50	-1	862	-0.12%
2019/12/31	5	77.30	0.6	77.40	77.90	4.4	865	0.50%
2019/12/30	3	77.73	12	77.94	78.00	-9	860	-1.05%
2019/12/27	33	78.31	18	79.25	78.00	15	853	1.76%
2019/12/26	18.8	78.18	14	78.24	78.20	4.8	828	0.59%
2019/12/25	4	77.05	11	77.39	77.50	-7	818	-0.85%
2019/12/24	2	77.65	8	77.26	77.20	-6	813	-0.74%
2019/12/23	11	77.19	7	77.40	77.70	4	799	0.50%
2019/12/20	5	77.00	9	77.59	77.80	-4	781	-0.51%
2019/12/19	8	77.96	14	78.38	78.00	-6	764	-0.78%
2019/12/18	9	77.73	9	77.81	77.70	0	758	0.00%
2019/12/17	19	77.46	20.1	77.53	77.70	-1.1	747	-0.15%
2019/12/16	5	75.94	13	76.22	75.70	-8	718	-1.11%
2019/12/13	12	75.86	10	75.22	75.50	2	713	0.28%
2019/12/12	10	75.95	15	75.81	75.80	-5	702	-0.71%
2019/12/11	6	75.70	15	75.28	76.00	-9	693	-1.30%
2019/12/10	0	0.00	8	75.20	75.20	-8	676	-1.18%
2019/12/09	16	74.51	2	74.20	74.20	14	671	2.08%
2019/12/06	13	75.04	12	75.22	75.50	1	667	0.15%
2019/12/05	11	73.78	44	73.35	74.80	-33	649	-5.08%
2019/12/04	43	72.59	9	72.40	72.70	34	627	5.42%
2019/12/03	3	72.80	23	72.81	72.80	-20	623	-3.21%
2019/12/02	4	72.10	19	71.70	72.20	-15	619	-2.42%
2019/11/29	7	71.71	0	0.00	71.50	7	614	1.14%
2019/11/28	3	71.53	1	71.40	71.70	2	609	0.33%
2019/11/27	6	71.77	18	72.46	71.90	-12	606	-1.98%
2019/11/26	23	71.99	11	72.14	72.50	12	593	2.02%
2019/11/25	8	72.70	5	72.62	73.00	3	575	0.52%
2019/11/22	25	72.88	11	72.55	72.70	14	565	2.48%
2019/11/21	6	73.75	13	73.58	73.60	-7	555	-1.26%
2019/11/20	3	73.97	4	74.13	73.80	-1	545	-0.18%
2019/11/19	2	74.70	22	74.40	74.80	-20	533	-3.75%
2019/11/18	23	74.71	15	74.57	74.50	8	518	1.54%
2019/11/15	8	73.83	62.4	74.41	74.80	-54.4	497	-10.94%
2019/11/14	49	71.45	21	71.16	71.60	28	456	6.13%
2019/11/13	38	70.10	28	70.26	70.30	10	430	2.32%
2019/11/12	11	68.80	12	68.53	67.90	-1	389	-0.26%
2019/11/11	13.1	67.45	25	68.14	68.50	-11.9	384	-3.09%
2019/11/08	52	68.08	19	68.24	68.20	33	373	8.84%
2019/11/07	32	66.85	1	67.10	66.90	31	360	8.60%
2019/11/06	9	66.80	0	0.00	66.80	9	358	2.51%
2019/11/05	24	66.86	3	67.00	66.80	21	357	5.87%
2019/11/04	5	66.84	0	0.00	66.90	5	363	1.38%
2019/11/01	1	66.60	0	0.00	66.40	1	364	0.27%
2019/10/31	4	66.13	18	66.14	66.10	-14	368	-3.80%
2019/10/30	1	66.40	0	0.00	66.60	1	367	0.27%
2019/10/29	2	66.50	10	66.80	66.70	-8	370	-2.16%
2019/10/28	1	66.90	1	67.10	66.50	0	369	0.00%
2019/10/25	0	0.00	2	66.85	67.10	-2	373	-0.54%
2019/10/24	14	66.63	8	66.89	66.90	6	368	1.63%
2019/10/23	4	66.53	21	66.49	66.10	-17	363	-4.68%
2019/10/22	1	64.40	2	65.00	64.40	-1	344	-0.29%
2019/10/21	17	65.15	3	65.07	65.20	14	343	4.08%
2019/10/18	15	64.37	1	64.70	64.60	14	339	4.12%
2019/10/17	2	64.50	1	64.80	64.50	1	326	0.31%
2019/10/16	6	64.70	1.1	64.91	64.80	4.9	321	1.52%
2019/10/15	17	64.78	0	0.00	65.00	17	322	5.27%
2019/10/14	31	65.00	1	65.10	65.10	30	322	9.29%
2019/10/09	4	66.13	2	65.95	65.80	2	320	0.62%
2019/10/08	1	65.70	36	66.11	66.20	-35	318	-10.99%
2019/10/07	8	65.85	49	65.18	65.90	-41	317	-12.93%
2019/10/04	1	64.50	5	64.34	64.30	-4	312	-1.29%
2019/10/03	18	64.26	2	64.25	64.60	16	317	5.04%
2019/10/02	2	64.35	0	0.00	64.30	2	320	0.62%
2019/10/01	0	0.00	10	64.90	64.70	-10	324	-3.08%
2019/09/27	25	64.35	8	64.51	64.40	17	328	5.18%
2019/09/26	18	64.93	1	65.30	64.80	17	353	4.81%
2019/09/24	0	0.00	4	65.35	65.50	-4	381	-1.05%
2019/09/23	14	64.59	1	64.60	64.80	13	383	3.39%
2019/09/20	7	65.09	6	65.07	65.00	1	379	0.26%
2019/09/19	2	65.20	0	0.00	65.20	2	377	0.53%
2019/09/16	4	65.48	1	65.60	65.40	3	393	0.76%
2019/09/12	2	65.60	1	65.50	65.80	1	394	0.25%
2019/09/11	1	65.70	2	65.90	65.60	-1	394	-0.25%
2019/09/10	5	65.94	0	0.00	66.00	5	393	1.27%
2019/09/09	1	66.20	0	0.00	66.50	1	393	0.25%
2019/09/05	9	66.03	1	66.10	66.00	8	388	2.06%
2019/09/04	1	65.80	7	65.81	66.10	-6	386	-1.55%
2019/09/03	4	65.50	5	65.70	66.00	-1	385	-0.26%
2019/09/02	0.1	65.90	0	0.00	65.60	0.1	385	0.03%
2019/08/30	0	0.00	3	65.90	65.90	-3	387	-0.77%
2019/08/29	0	0.00	2	66.30	66.30	-2	386	-0.52%
2019/08/27	0	0.00	5	66.34	66.30	-5	388	-1.29%
2019/08/23	1	65.90	3	66.30	66.50	-2	395	-0.51%
2019/08/22	10	65.80	18	65.88	66.00	-8	398	-2.01%
2019/08/21	4	66.20	2	66.10	65.80	2	402	0.50%
2019/08/20	1	65.70	9	65.83	65.80	-8	406	-1.97%
2019/08/19	3	65.17	3	65.57	65.80	0	411	0.00%
2019/08/16	10	65.22	2	65.65	65.50	8	415	1.93%
2019/08/15	4	65.40	6	65.43	65.40	-2	416	-0.48%
2019/08/14	8	66.50	0	0.00	66.00	8	421	1.90%
2019/08/13	1	65.70	0	0.00	66.60	1	422	0.24%
2019/08/12	1	66.10	0	0.00	66.00	1	427	0.23%
2019/08/08	4	66.15	4	66.30	66.40	0	428	0.00%
2019/08/07	12	66.15	8	65.95	66.00	4	430	0.93%
2019/08/06	6	64.43	6	64.55	65.00	0	437	0.00%
2019/08/05	6	65.58	2	66.05	65.50	4	436	0.92%
2019/08/02	11	66.64	1.1	66.61	66.40	9.9	437	2.27%
2019/08/01	24	67.19	3	67.27	67.40	21	436	4.82%
2019/07/31	3	67.70	25	67.76	68.00	-22	436	-5.04%
2019/07/30	0	0.00	10	67.80	67.80	-10	435	-2.30%
2019/07/29	39	68.03	3	68.13	68.20	36	439	8.19%
2019/07/26	5	67.38	1	67.40	67.40	4	434	0.92%
2019/07/25	11	67.42	1	67.50	67.50	10	434	2.30%
2019/07/24	7	67.20	6	67.57	66.90	1	434	0.23%
2019/07/23	0	0.00	7	67.24	67.50	-7	427	-1.64%
2019/07/19	4	66.93	0	0.00	67.40	4	439	0.91%
2019/07/18	1	67.10	0	0.00	67.00	1	441	0.23%
2019/07/17	7	67.14	8	67.21	67.30	-1	443	-0.23%
2019/07/16	5.1	67.86	5	67.90	67.60	0.1	444	0.02%
2019/07/15	8	68.05	0	0.00	68.00	8	442	1.81%
2019/07/12	1	67.70	1	67.80	67.70	0	443	0.00%
2019/07/11	6	68.03	26	68.19	68.10	-20	442	-4.52%
2019/07/10	4.1	68.53	2	68.60	68.60	2.1	439	0.47%
2019/07/09	0	0.00	2	68.30	68.70	-2	438	-0.46%
2019/07/08	3	67.70	0	0.00	67.70	3	433	0.69%
2019/07/05	4	67.80	1.4	67.98	67.80	2.6	436	0.60%
2019/07/04	6	67.58	0	0.00	67.50	6	434	1.38%
2019/07/03	23	67.60	17.7	67.45	67.70	5.3	434	1.22%
2019/07/02	46	71.25	45	71.20	71.30	1	412	0.24%
2019/07/01	16	71.65	2	71.80	71.70	14	395	3.54%
2019/06/28	5	71.58	8	71.60	71.60	-3	387	-0.77%
2019/06/27	1	70.90	8	71.20	71.30	-7	384	-1.82%
2019/06/26	16	70.37	4.1	70.40	70.90	11.9	390	3.04%
2019/06/25	6	70.15	45.8	70.35	69.80	-39.8	402	-9.89%
2019/06/24	4	70.20	2	70.80	70.20	2	398	0.50%
2019/06/21	6	70.80	2.4	71.20	70.80	3.6	396	0.90%
2019/06/20	1	71.30	0	0.00	71.20	1	389	0.26%
2019/06/19	0	0.00	10.4	71.41	71.20	-10.4	392	-2.65%
2019/06/18	2	70.70	11.2	70.53	71.10	-9.2	396	-2.31%
2019/06/17	3	70.20	2	71.35	69.90	1	401	0.25%
2019/06/14	4	71.30	2	71.60	71.30	2	403	0.50%
2019/06/13	6	70.75	6	70.83	71.20	0	405	0.00%
2019/06/12	27	71.01	3	70.90	71.10	24	411	5.83%
2019/06/11	12	70.88	6	71.50	70.90	6	414	1.45%
2019/06/10	1	71.80	0	0.00	71.70	1	418	0.24%
2019/06/05	0	0.00	10	71.70	71.30	-10	435	-2.30%
2019/06/04	1	71.40	21	71.21	71.50	-20	439	-4.55%
2019/05/31	15	71.91	9	71.94	71.70	6	442	1.35%
2019/05/30	0	0.00	4	71.50	71.70	-4	439	-0.91%
2019/05/29	5	71.10	4	70.90	70.90	1	438	0.23%
2019/05/28	2	71.90	6	71.65	70.50	-4	436	-0.92%
2019/05/27	11	72.05	1	71.80	71.70	10	435	2.30%
2019/05/24	35	71.33	24	71.45	71.50	11	431	2.55%
2019/05/23	1	70.80	3	70.93	70.80	-2	427	-0.47%
2019/05/22	0	0.00	6	70.40	70.40	-6	422	-1.42%
2019/05/21	0	0.00	12	70.63	70.20	-12	423	-2.83%
2019/05/20	1	70.00	6	70.02	69.80	-5	419	-1.19%
2019/05/17	0	0.00	52	69.72	69.40	-52	418	-12.42%
2019/05/16	0	0.00	1	68.70	68.80	-1	414	-0.24%
2019/05/15	1	68.00	1	68.40	68.20	0	415	0.00%
2019/05/14	2	66.95	2	66.90	67.80	0	415	0.00%
2019/05/13	3	68.50	31	68.00	67.80	-28	407	-6.86%
2019/05/10	5	69.08	3	69.20	69.20	2	406	0.49%
2019/05/09	0	0.00	1	69.40	69.40	-1	403	-0.25%
2019/05/08	2	69.20	1	69.40	69.80	1	401	0.25%
2019/05/07	1	69.60	1	69.70	69.90	0	402	0.00%
2019/05/06	17	69.66	11	69.73	69.50	6	401	1.49%
2019/05/03	12	70.40	1	70.50	70.50	11	397	2.77%
2019/05/02	2	70.15	1	70.20	70.40	1	400	0.25%
2019/04/30	4	70.30	6	70.18	70.00	-2	398	-0.50%
2019/04/26	7	70.71	3	70.83	71.00	4	398	1.00%
2019/04/25	32	70.68	19	70.46	70.90	13	400	3.25%
2019/04/24	9	70.28	16	70.25	70.10	-7	394	-1.77%
2019/04/23	5	70.00	6	69.97	70.00	-1	395	-0.25%
2019/04/22	29	69.92	5	69.94	70.00	24	399	6.01%
2019/04/19	0	0.00	1	69.70	69.60	-1	400	-0.25%
2019/04/18	8	69.64	2	70.00	69.40	6	399	1.50%
2019/04/17	1	69.70	1	69.90	69.90	0	406	0.00%
2019/04/16	0	0.00	1	69.70	69.90	-1	403	-0.25%
2019/04/15	5	69.44	1	69.50	69.60	4	401	1.00%
2019/04/12	5	69.62	1	69.90	69.70	4	402	0.99%
2019/04/11	6	69.58	32	69.79	69.70	-26	405	-6.41%
2019/04/10	2	69.90	7	70.00	70.00	-5	400	-1.25%
2019/04/09	3	69.87	1	70.00	70.00	2	404	0.49%
2019/04/08	1	70.20	3	70.30	70.30	-2	406	-0.49%
2019/04/03	5	69.62	6	69.82	69.60	-1	405	-0.25%
2019/04/02	2	69.75	10	69.70	69.80	-8	408	-1.96%
2019/04/01	1	69.60	23	69.73	69.70	-22	409	-5.37%
2019/03/29	6	69.92	13	69.95	70.00	-7	404	-1.73%
2019/03/28	67	70.20	1	70.50	70.30	66	401	16.42%
2019/03/26	0	0.00	3	69.40	69.50	-3	389	-0.77%
2019/03/25	2	69.00	3	69.30	69.20	-1	391	-0.26%
2019/03/22	0	0.00	7	69.49	69.50	-7	393	-1.78%
2019/03/21	15	69.43	10	69.30	69.10	5	390	1.28%
2019/03/20	1	69.60	3	69.57	69.50	-2	385	-0.52%
2019/03/19	2	69.50	0	0.00	69.50	2	381	0.52%
2019/03/18	1	69.50	0	0.00	69.40	1	376	0.27%
2019/03/15	9	69.31	11	69.31	69.30	-2	376	-0.53%
2019/03/14	1	69.20	5.1	69.38	69.20	-4.1	369	-1.11%
2019/03/12	4	69.43	19	69.51	69.40	-15	376	-3.99%
2019/03/11	8	68.63	2	68.50	69.30	6	376	1.60%
2019/03/08	3	68.23	4	68.30	68.30	-1	373	-0.27%
2019/03/07	3	68.27	1	68.40	68.00	2	373	0.54%
2019/03/06	4	68.33	2	68.60	68.30	2	375	0.53%
2019/03/04	3	68.40	2	68.40	68.40	1	375	0.27%
2019/02/27	1	68.90	1	69.10	68.80	0	374	0.00%
2019/02/26	1	68.70	9	68.72	68.90	-8	372	-2.15%
2019/02/25	1	68.20	0	0.00	68.60	1	370	0.27%
2019/02/22	3	68.27	3	68.33	68.10	0	372	0.00%
2019/02/21	4	68.78	3	68.63	68.50	1	371	0.27%
2019/02/20	0	0.00	8	68.35	68.50	-8	372	-2.15%
2019/02/19	1	68.00	1	67.90	68.10	0	372	0.00%
2019/02/18	2	67.90	0	0.00	67.90	2	377	0.53%
2019/02/15	3	67.87	1	68.00	67.80	2	379	0.53%
2019/02/14	1	67.10	2	67.60	67.80	-1	381	-0.26%
2019/02/13	0	0.00	2	67.05	67.10	-2	378	-0.53%
2019/02/12	1	66.80	2	66.90	66.90	-1	378	-0.26%
2019/02/11	6	66.55	0	0.00	67.00	6	377	1.59%
2019/01/30	1	66.50	2	66.60	66.30	-1	371	-0.27%
2019/01/29	0	0.00	2	66.70	66.50	-2	371	-0.54%
2019/01/28	0	0.00	15	66.39	66.40	-15	372	-4.03%
2019/01/25	4	66.08	8	66.33	66.30	-4	372	-1.07%
2019/01/24	0	0.00	11	66.39	66.10	-11	374	-2.93%
2019/01/23	6	65.25	6.1	65.85	66.50	-0.1	381	-0.03%
2019/01/22	4	65.58	0.4	65.80	65.50	3.6	387	0.93%
2019/01/21	3	65.97	10	66.12	66.00	-7	396	-1.77%
2019/01/18	7	65.53	14	65.82	66.00	-7	401	-1.74%
2019/01/17	2	64.95	4.5	65.44	65.70	-2.5	401	-0.62%
2019/01/16	38	64.72	19.5	64.91	64.70	18.5	397	4.66%
2019/01/15	14	64.75	0	0.00	65.10	14	398	3.51%
2019/01/14	24	65.08	0	0.00	65.10	24	399	6.01%
2019/01/11	32	65.78	1	66.60	65.50	31	404	7.67%
2019/01/10	1	67.50	0	0.00	66.90	1	403	0.25%
2019/01/09	0	0.00	15	67.17	67.80	-15	404	-3.71%
2019/01/08	6	66.08	1	66.00	66.00	5	398	1.26%
2019/01/07	2	66.95	0	0.00	66.70	2	405	0.49%
2019/01/04	4	66.23	3	66.60	66.90	1	416	0.24%
2019/01/03	9	66.78	8	66.76	67.00	1	440	0.23%
2019/01/02	5	66.66	9	66.87	66.80	-4	449	-0.89%
2018/12/28	12	65.78	27	66.31	66.80	-15	460	-3.26%
2018/12/27	8	65.49	3	65.53	65.70	5	463	1.08%
2018/12/26	2	65.05	12	65.27	65.60	-10	465	-2.15%
2018/12/25	21	64.73	8	65.38	64.40	13	466	2.79%
2018/12/24	0	0.00	7	65.51	64.80	-7	464	-1.51%
2018/12/22	0	0.00	5	65.32	65.40	-5	463	-1.08%
2018/12/21	13	64.87	2	65.30	64.60	11	470	2.34%
2018/12/20	11.1	65.51	5	65.80	65.30	6.1	469	1.30%
2018/12/19	19	65.95	1	66.20	66.20	18	473	3.80%
2018/12/18	3	66.60	4	66.93	66.50	-1	470	-0.21%
2018/12/17	18	67.04	9	67.20	66.50	9	470	1.91%
2018/12/14	13	67.40	10	67.50	67.50	3	468	0.64%
2018/12/13	2	67.75	2	67.95	68.00	0	472	0.00%
2018/12/12	2	67.65	0	0.00	67.90	2	473	0.42%
2018/12/10	2	68.00	3	68.17	68.20	-1	477	-0.21%
2018/12/07	7	67.47	2	68.15	67.40	5	482	1.04%
2018/12/06	14	67.56	4	67.53	67.40	10	492	2.03%
2018/12/05	10	68.01	2	68.35	68.40	8	517	1.55%
2018/12/04	27	68.84	8	69.68	69.00	19	520	3.65%
2018/12/03	7	69.84	6	69.58	70.00	1	519	0.19%
2018/11/30	5	68.46	7	69.50	68.20	-2	510	-0.39%
2018/11/29	5	69.86	0	0.00	69.60	5	505	0.99%
2018/11/28	0	0.00	1	69.90	69.80	-1	502	-0.20%
2018/11/27	5	69.04	3	69.33	69.20	2	501	0.40%
2018/11/26	7	69.99	0	0.00	69.30	7	501	1.40%
2018/11/23	1	69.70	5	69.90	69.90	-4	501	-0.80%
2018/11/22	0	0.00	8	70.24	70.40	-8	503	-1.59%
2018/11/21	2	70.00	22	70.13	70.00	-20	502	-3.98%
2018/11/20	1	70.00	0	0.00	69.70	1	499	0.20%
2018/11/19	2	70.30	3	69.87	70.40	-1	499	-0.20%
2018/11/16	0	0.00	4	69.35	69.50	-4	498	-0.80%
2018/11/15	5	68.96	11	68.92	69.00	-6	500	-1.20%
2018/11/14	0	0.00	5	68.26	68.30	-5	496	-1.01%
2018/11/13	1	66.80	0	0.00	66.70	1	493	0.20%
2018/11/12	0	0.00	2	67.50	67.60	-2	491	-0.41%
2018/11/09	2	66.90	1	67.30	67.50	1	495	0.20%
2018/11/08	6	68.40	7	68.41	68.30	-1	495	-0.20%
2018/11/07	1	67.60	1	67.70	67.70	0	495	0.00%
2018/11/06	3	67.93	25	67.91	67.70	-22	504	-4.36%
2018/11/05	0	0.00	3	67.27	67.80	-3	504	-0.60%
2018/11/02	2	65.70	2	66.15	66.00	0	499	0.00%
2018/11/01	26	64.81	3	65.03	65.40	23	496	4.63%
2018/10/31	0	0.00	3	64.47	64.60	-3	493	-0.61%
2018/10/30	2	63.25	13	63.72	64.10	-11	487	-2.26%
2018/10/29	7	63.63	11	63.88	63.90	-4	480	-0.83%
2018/10/26	3	65.03	1	65.30	65.40	2	475	0.42%
2018/10/25	4	65.53	2	65.90	65.50	2	472	0.42%
2018/10/24	1	66.30	2	66.45	66.50	-1	473	-0.21%
2018/10/23	6.2	66.30	13	66.55	66.60	-6.9	473	-1.45%
2018/10/22	13	66.25	0	0.00	65.70	13	469	2.77%
2018/10/19	7	66.24	1	65.90	66.70	6	460	1.30%
2018/10/18	6	66.18	3	66.53	66.20	3	450	0.67%
2018/10/17	1	66.50	1	66.80	66.40	0	447	0.00%
2018/10/15	10	66.76	1	66.90	66.50	9	440	2.04%
2018/10/12	3.5	65.81	3	66.23	67.10	0.5	433	0.12%
2018/10/11	14.2	66.05	89	66.68	66.60	-74.8	426	-17.53%
2018/10/09	8	67.54	0	0.00	67.70	8	401	1.99%
2018/10/08	7	68.13	0	0.00	68.00	7	389	1.80%
2018/10/05	5	68.72	5	68.44	68.70	0	377	0.00%
2018/10/04	11	68.39	0	0.00	68.40	11	370	2.97%
2018/10/03	11	69.32	0	0.00	69.20	11	367	3.00%
2018/10/02	3	70.13	3	70.07	70.00	0	363	0.00%
2018/10/01	10	70.10	3	70.33	70.40	7	364	1.92%
2018/09/28	5	70.10	7	70.16	70.00	-2	373	-0.54%
2018/09/27	1	70.00	0	0.00	70.20	1	378	0.26%
2018/09/26	6	70.43	0	0.00	70.20	6	400	1.50%
2018/09/25	1	71.00	0	0.00	71.00	1	413	0.24%
2018/09/21	3	70.80	2	70.90	71.00	1	425	0.24%
2018/09/20	0	0.00	19	70.93	70.90	-19	431	-4.40%
2018/09/19	1	70.70	2	70.95	71.00	-1	438	-0.23%
2018/09/18	7	70.73	3	70.93	70.50	4	438	0.91%
2018/09/17	14	71.39	4	71.77	71.20	10	440	2.27%
2018/09/14	17	71.68	9	71.88	71.60	8	447	1.79%
2018/09/13	8	70.20	13	70.02	71.30	-5	464	-1.08%
2018/09/12	8.1	68.40	13	68.54	68.70	-5	471	-1.05%
2018/09/11	38	67.83	3	68.07	68.70	35	480	7.28%
2018/09/10	5	71.84	5	71.96	72.00	0	477	0.00%
2018/09/07	23	73.10	9	73.08	72.90	14	537	2.61%
2018/09/06	16	74.13	1	74.10	73.90	15	532	2.82%
2018/09/05	3	74.63	0	0.00	74.40	3	535	0.56%
2018/09/04	1	74.60	3	74.90	74.90	-2	543	-0.37%
2018/09/03	2	74.65	2	74.80	74.90	0	546	0.00%
2018/08/31	2	74.40	2	74.50	74.30	0	552	0.00%
2018/08/30	5	74.78	1	75.00	74.70	4	553	0.72%
2018/08/29	3	74.53	9	74.79	74.80	-6	562	-1.07%
2018/08/28	3	74.01	8	74.66	74.80	-5	562	-0.88%
2018/08/27	6	73.87	1	74.20	74.20	5	581	0.86%
2018/08/24	6	73.98	3	74.40	74.30	3	582	0.51%
2018/08/23	1	74.10	1	74.60	74.40	0	588	0.00%
2018/08/22	14	74.32	2	75.00	74.40	12	592	2.02%
2018/08/21	8	74.53	6	74.63	75.00	2	591	0.34%
2018/08/20	7	74.56	0	0.00	74.90	7	590	1.19%
2018/08/17	0	0.00	2	74.80	74.90	-2	589	-0.34%
2018/08/16	18.2	74.97	6	74.87	75.00	12.2	589	2.06%
2018/08/15	10	75.75	5	75.66	75.60	5	586	0.85%
2018/08/14	12	76.14	1	76.10	76.20	11	588	1.87%
2018/08/13	7	76.29	5	76.16	76.60	2	586	0.34%
2018/08/10	4	77.85	4	78.08	77.30	0	580	0.00%
2018/08/08	10	78.00	4	77.98	78.10	6	581	1.03%
2018/08/07	1	77.30	0	0.00	77.70	1	582	0.17%
2018/08/06	1	77.30	1	77.40	77.40	0	582	0.00%
2018/08/03	3	77.10	46	77.15	77.10	-43	582	-7.38%
2018/08/02	21	77.10	0	0.00	77.00	21	585	3.58%
2018/08/01	5	77.30	0	0.00	77.50	5	582	0.86%
2018/07/31	17	77.56	0	0.00	77.50	17	580	2.93%
2018/07/30	4	78.28	1	78.50	78.10	3	576	0.52%
2018/07/27	4	78.10	8	78.28	78.20	-4	578	-0.69%
2018/07/26	14	78.36	5	78.48	78.60	9	582	1.54%
2018/07/25	8	78.39	4	78.70	78.40	4	587	0.68%
2018/07/24	2	78.35	15	78.67	78.80	-13	589	-2.20%
2018/07/23	6	78.32	1	78.50	78.50	5	590	0.85%
2018/07/20	7	78.91	2	79.15	78.90	5	593	0.84%
2018/07/19	0	0.00	19	79.75	79.40	-19	598	-3.17%
2018/07/18	1	78.60	11.3	78.57	79.50	-10.3	605	-1.70%
2018/07/17	1	77.60	6	77.67	77.70	-5	604	-0.83%
2018/07/16	2	77.55	0	0.00	77.40	2	609	0.33%
2018/07/13	1	77.40	2	77.65	77.70	-1	612	-0.16%
2018/07/12	2	77.35	2	77.75	77.20	0	618	0.00%
2018/07/11	10	77.63	3	78.03	77.00	7	634	1.10%
2018/07/10	4	77.78	13	77.78	78.80	-9	644	-1.40%
2018/07/09	5	76.26	0	0.00	76.70	5	646	0.77%
2018/07/06	13	77.68	6	78.05	77.20	7	644	1.09%
2018/07/05	21	78.80	6	79.97	78.50	15	639	2.34%
2018/07/04	22	79.21	11	79.05	79.00	11	640	1.72%
2018/07/03	12	84.26	9	84.26	84.10	3	630	0.48%
2018/07/02	14	84.76	4	85.43	84.70	10	620	1.61%
2018/06/29	25	84.88	10	84.71	84.60	15	612	2.45%
2018/06/28	16	84.73	0	0.00	84.60	16	604	2.65%
2018/06/27	2	85.30	1	85.80	85.50	1	602	0.17%
2018/06/26	6	85.33	23	85.77	85.70	-17	601	-2.83%
2018/06/25	51	85.99	2	86.65	85.70	49	605	8.09%
2018/06/22	36	86.58	28	86.83	86.80	8	603	1.32%
2018/06/21	26	88.10	12	88.71	87.10	14	590	2.37%
2018/06/20	9	86.57	18	87.17	87.80	-9	593	-1.52%
2018/06/19	41	88.09	63	88.17	87.60	-22	585	-3.75%
2018/06/15	30	84.76	73	87.10	88.00	-43	559	-7.68%
2018/06/14	2	84.95	0	0.00	84.90	2	498	0.40%
2018/06/13	6	85.43	13	86.24	85.20	-7	500	-1.40%
2018/06/12	9	84.87	3	85.27	85.70	6	517	1.16%
2018/06/11	7	85.36	3	85.27	85.50	4	515	0.78%
2018/06/08	2	86.10	0	0.00	86.00	2	516	0.39%
2018/06/07	3	86.60	1	87.20	86.60	2	516	0.39%
2018/06/06	0	0.00	6	87.02	87.20	-6	528	-1.13%
2018/06/05	1	86.50	0	0.00	86.50	1	553	0.18%
2018/06/04	0	0.00	14.6	86.48	86.90	-14.6	556	-2.63%
2018/06/01	0	0.00	1	85.60	85.60	-1	540	-0.18%
2018/05/31	0	0.00	12	85.45	85.90	-12	542	-2.21%
2018/05/30	2	84.75	2	85.20	84.80	0	539	0.00%
2018/05/29	4	85.58	1	85.50	85.70	3	536	0.56%
2018/05/28	3	85.47	2	85.70	85.80	1	537	0.19%
2018/05/25	13	85.02	1	85.20	85.10	12	543	2.21%
2018/05/24	0	0.00	3	85.03	85.00	-3	554	-0.54%
2018/05/23	1	84.70	3	84.53	84.90	-2	556	-0.36%
2018/05/22	0	0.00	16	84.58	84.40	-16	557	-2.87%
2018/05/21	1	84.30	3	84.20	84.30	-2	555	-0.36%
2018/05/18	4	83.85	8	84.04	83.60	-4	557	-0.72%
2018/05/17	1	83.70	11	83.71	83.70	-10	564	-1.77%
2018/05/16	1	83.20	0	0.00	83.10	1	565	0.18%
2018/05/15	2	83.30	6	83.43	83.20	-4	570	-0.70%
2018/05/14	20	83.15	1	83.50	83.50	19	593	3.20%
2018/05/11	9	82.98	2	83.10	83.20	7	597	1.17%
2018/05/10	17	83.12	59	83.28	83.00	-42	597	-7.03%
2018/05/09	2.1	83.50	2	83.50	83.60	0.1	596	0.01%
2018/05/08	2	83.10	17	83.22	83.70	-15	601	-2.49%
2018/05/07	1	83.00	3	83.30	83.30	-2	603	-0.33%
2018/05/04	13	82.90	14	82.92	82.90	-1	604	-0.17%
2018/05/03	8	83.48	16	83.70	83.40	-8	607	-1.32%
2018/05/02	2	83.90	12	83.93	84.00	-10	611	-1.64%
2018/04/30	4	83.33	4	83.28	83.70	0	612	0.00%
2018/04/27	4.1	83.32	0	0.00	83.40	4.1	613	0.67%
2018/04/26	5	83.58	0	0.00	83.30	5	626	0.80%
2018/04/25	3	83.30	2	83.80	83.80	1	630	0.16%
2018/04/24	13	83.99	2	83.40	84.00	11	631	1.74%
2018/04/23	2	84.45	4	84.33	84.40	-2	634	-0.32%
2018/04/20	3	84.17	5	84.44	84.30	-2	638	-0.31%
2018/04/19	4	84.58	0	0.00	84.80	4	639	0.63%
2018/04/18	8	84.68	5	84.92	84.50	3	640	0.47%
2018/04/17	11.2	84.31	12	84.53	84.10	-0.8	652	-0.12%
2018/04/16	25.1	85.35	1	85.10	85.00	24.1	639	3.77%
2018/04/13	4	86.18	4	86.10	86.40	0	631	0.00%
2018/04/12	2	86.30	5	86.40	86.50	-3	634	-0.47%
2018/04/11	6	86.57	6	86.92	86.80	0	638	0.00%
2018/04/10	5	87.26	3	87.53	87.10	2	635	0.31%
2018/04/09	3	86.70	14	86.99	87.90	-11	635	-1.73%
2018/04/03	2	85.70	15.1	86.11	86.60	-13.1	625	-2.10%
2018/04/02	1	86.10	1	86.50	86.10	0	621	0.00%
2018/03/31	0.1	86.70	5	86.32	86.40	-4.9	618	-0.79%
2018/03/30	7	86.16	8	86.38	86.50	-1	620	-0.16%
2018/03/29	2	85.70	18	85.79	86.00	-16	620	-2.58%
2018/03/28	4	85.18	2	85.90	85.20	2	621	0.32%
2018/03/27	0	0.00	6	86.07	85.70	-6	616	-0.97%
2018/03/26	7	85.39	0	0.00	85.50	7	615	1.14%
2018/03/23	4	83.85	4	85.18	85.10	0	617	0.00%
2018/03/22	17	84.72	0	0.00	84.50	17	623	2.73%
2018/03/21	15	85.35	0	0.00	85.20	15	627	2.39%
2018/03/20	5	85.36	6	85.90	85.60	-1	686	-0.15%
2018/03/19	6	85.70	5	85.86	85.90	1	708	0.14%
2018/03/16	14.1	85.44	0	0.00	84.90	14.1	728	1.94%
2018/03/15	6	85.65	0	0.00	85.80	6	724	0.83%
2018/03/14	0	0.00	3	86.23	86.10	-3	727	-0.41%
2018/03/13	3	86.07	10	86.26	86.30	-7	760	-0.92%
2018/03/12	17	86.51	7	86.60	86.00	10	775	1.29%
2018/03/09	35	86.06	41.1	86.05	86.00	-6.1	779	-0.79%
2018/03/08	0	0.00	8	84.13	83.80	-8	769	-1.04%
2018/03/07	2	83.60	1	83.70	83.30	1	791	0.13%
2018/03/06	1	83.40	2	83.90	83.30	-1	817	-0.12%
2018/03/05	5	83.20	7	83.64	83.20	-2	1,223	-0.16%
2018/03/02	0.1	84.30	1	83.90	83.90	-0.9	1,247	-0.07%
2018/03/01	0	0.00	6	84.67	84.70	-6	1,288	-0.47%
2018/02/27	3	84.70	21	84.78	84.80	-18	1,311	-1.37%
2018/02/26	4	84.37	9.3	84.72	85.00	-5.3	1,329	-0.40%
2018/02/23	0	0.00	7	83.83	83.90	-7	1,338	-0.52%
2018/02/22	1	82.90	10	82.98	83.40	-9	1,358	-0.66%
2018/02/21	10	82.63	16	82.58	82.90	-6	1,381	-0.43%
2018/02/12	2	81.65	4	82.05	81.90	-2	1,404	-0.14%
2018/02/09	9.1	80.70	2	81.10	81.20	7.1	1,426	0.49%
2018/02/08	2	81.85	0	0.00	81.90	2	1,436	0.14%
2018/02/07	18	82.10	0	0.00	82.00	18	1,462	1.23%
2018/02/06	33	82.20	22	81.63	81.70	11	1,490	0.74%
2018/02/05	3	84.03	1	83.60	84.10	2	1,493	0.13%
2018/02/02	0	0.00	1	84.60	84.40	-1	1,509	-0.07%
2018/02/01	0	0.00	7	84.93	84.50	-7	1,520	-0.46%
2018/01/31	2	84.25	1	84.10	84.30	1	1,526	0.07%
2018/01/30	0	0.00	1	85.10	84.70	-1	1,529	-0.07%
2018/01/29	4.2	84.61	10	84.66	84.80	-5.8	1,537	-0.38%
2018/01/26	1	84.70	13	85.03	84.80	-12	1,546	-0.78%
2018/01/25	2	85.15	7	84.97	84.90	-5	1,549	-0.32%
2018/01/24	8	84.63	10	84.64	84.80	-2	1,549	-0.13%
2018/01/23	10	84.20	2	84.40	84.30	8	1,552	0.52%
2018/01/22	1	84.10	10	84.40	84.50	-9	1,555	-0.58%
2018/01/19	1	83.30	3	83.77	83.80	-2	1,554	-0.13%
2018/01/18	5.1	83.58	1	83.80	83.30	4.1	1,559	0.26%
2018/01/17	8.2	83.05	10	83.30	83.40	-1.8	1,564	-0.12%
2018/01/16	3	82.47	4	83.05	83.00	-1	1,568	-0.06%
2018/01/15	2	82.65	40	82.61	82.50	-38	1,569	-2.42%
2018/01/11	55	82.31	12	82.44	82.70	43	1,584	2.71%
2018/01/10	8	83.51	37	83.32	83.60	-29	1,578	-1.84%
2018/01/09	7	83.27	31	83.66	83.70	-24	1,594	-1.51%
2018/01/08	5	83.20	11	83.40	83.30	-6	1,601	-0.37%
2018/01/05	3	83.27	8	83.35	83.20	-5	1,608	-0.31%
2018/01/04	0	0.00	46	83.00	82.70	-46	1,613	-2.85%
2018/01/03	7	82.73	0	0.00	82.70	7	1,628	0.43%
2018/01/02	2	83.00	6.3	82.93	82.90	-4.3	1,629	-0.26%