東洋 (4105)-新光券商分點個股進出

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

東洋

(4105)

可現股當沖

股價
75.5
漲跌
▲0.3
漲幅
+0.40%
成交量
563張
產業
上櫃生技醫療類股
342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

東洋 (4105)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
2024/12/03	1	75.50	1.2	75.85	75.50	-0.1	322	-0.04%
2024/12/02	6	75.17	16	75.48	75.20	-10	316	-3.16%
2024/11/29	2	75.55	0.7	75.41	75.50	1.4	312	0.44%
2024/11/28	14	74.91	29	75.08	74.70	-15	304	-4.92%
2024/11/27	4	74.18	0.2	74.84	74.00	3.9	291	1.32%
2024/11/26	2.4	74.36	2.2	74.30	74.40	0.2	288	0.08%
2024/11/25	1.7	74.29	0	0.00	74.10	1.7	286	0.58%
2024/11/22	0.1	73.90	7	73.47	73.80	-6.9	278	-2.49%
2024/11/21	0	73.40	0	0.00	73.40	0	286	0.00%
2024/11/20	2	73.00	2	73.20	73.00	0	286	0.00%
2024/11/19	1	72.70	0	0.00	72.70	1	287	0.35%
2024/11/18	6	72.65	0	0.00	72.40	6	287	2.08%
2024/11/15	12	72.93	5	73.30	72.80	7	285	2.46%
2024/11/14	6.1	73.40	14	73.41	73.00	-7.9	283	-2.81%
2024/11/13	3	73.93	1	74.00	73.80	2	280	0.71%
2024/11/12	16	73.91	0.2	73.70	73.90	15.8	286	5.50%
2024/11/11	2	73.25	9.2	73.87	74.10	-7.2	286	-2.51%
2024/11/08	18	73.43	0	0.00	73.30	18	283	6.35%
2024/11/07	4	73.40	1	73.80	73.40	3	283	1.06%
2024/11/06	0	0.00	4	73.40	73.30	-4	285	-1.40%
2024/11/05	0.1	73.60	2	73.30	73.30	-1.9	288	-0.66%
2024/11/04	1	73.20	0.1	73.40	73.30	0.9	299	0.31%
2024/11/01	4	73.15	0	73.50	73.30	4	322	1.25%
2024/10/29	15.3	73.31	4.1	73.50	73.50	11.2	320	3.50%
2024/10/28	6	74.00	5	73.84	73.50	1	321	0.31%
2024/10/25	4	73.63	2	73.80	73.60	2	332	0.60%
2024/10/24	8.1	73.68	0	0.00	73.50	8.1	347	2.32%
2024/10/23	12	73.61	2	73.80	73.70	10	356	2.81%
2024/10/22	4	73.70	0	0.00	73.60	4	364	1.10%
2024/10/18	10.1	74.00	0	0.00	73.70	10.1	388	2.60%
2024/10/17	1	73.90	4	73.90	74.00	-3	392	-0.76%
2024/10/16	1	73.50	17	73.61	73.50	-16	397	-4.03%
2024/10/15	0	73.30	6	73.63	73.50	-6	397	-1.50%
2024/10/14	0	73.20	4	73.40	73.30	-4	397	-1.00%
2024/10/11	2	73.20	6	73.30	73.20	-4	398	-1.00%
2024/10/09	4.1	73.43	27	73.58	73.40	-22.9	401	-5.71%
2024/10/08	44	74.20	4.3	74.18	73.90	39.7	410	9.66%
2024/10/07	17	73.39	4.1	73.43	73.40	12.9	411	3.14%
2024/10/04	25	73.40	8.9	73.52	73.40	16.1	414	3.88%
2024/10/01	3	73.33	1	73.68	73.80	2	419	0.48%
2024/09/30	11	73.78	1	73.90	73.50	10	427	2.34%
2024/09/27	3	73.80	11.3	74.20	74.00	-8.3	429	-1.93%
2024/09/26	15	73.41	12.5	73.58	73.40	2.5	418	0.60%
2024/09/25	6	73.58	1.3	73.86	73.60	4.7	422	1.11%
2024/09/24	0	73.70	12.1	73.78	73.70	-12	425	-2.83%
2024/09/23	4	73.68	0	0.00	73.70	4	427	0.94%
2024/09/20	16.1	73.61	1	73.60	73.50	15.1	433	3.49%
2024/09/19	3	73.30	0	0.00	73.30	3	433	0.69%
2024/09/18	11	73.54	0	0.00	73.30	11	436	2.52%
2024/09/16	0	73.50	1	73.60	73.70	-1	437	-0.23%
2024/09/13	0	73.15	0	0.00	73.20	0	439	0.00%
2024/09/12	2	73.10	5	73.40	73.10	-3	443	-0.67%
2024/09/11	0.2	73.75	2	73.20	73.10	-1.8	444	-0.41%
2024/09/10	0	73.90	8	73.38	73.20	-8	445	-1.80%
2024/09/09	1	73.20	9	73.17	73.50	-8	447	-1.79%
2024/09/05	1	73.70	7	73.30	73.20	-6	454	-1.32%
2024/09/04	2.1	73.27	7	73.53	73.30	-4.9	467	-1.05%
2024/09/03	5	74.70	0	74.80	74.60	5	466	1.07%
2024/09/02	12	74.90	0	0.00	75.00	12	467	2.57%
2024/08/30	3	74.73	2	74.85	75.20	1	470	0.21%
2024/08/29	0	74.70	1	74.70	74.80	-1	469	-0.21%
2024/08/28	2	74.40	1.2	74.70	74.70	0.9	471	0.18%
2024/08/27	9	74.30	2	74.50	74.50	7	477	1.47%
2024/08/26	60	74.55	1	74.70	74.60	59	481	12.25%
2024/08/23	28	74.41	9	74.44	74.00	19	481	3.95%
2024/08/22	5	74.06	0	0.00	73.80	5	475	1.05%
2024/08/20	4	73.45	0	0.00	73.30	4	483	0.83%
2024/08/19	25	73.40	0	0.00	73.20	25	489	5.11%
2024/08/16	3.1	73.47	0.1	73.80	73.40	2.9	493	0.60%
2024/08/15	1	73.90	0	0.00	73.60	1	497	0.20%
2024/08/14	2	73.45	0	0.00	74.10	2	500	0.40%
2024/08/13	1	74.10	1	73.90	74.10	0	499	0.00%
2024/08/12	1.2	73.42	1	73.60	73.60	0.2	505	0.04%
2024/08/09	0	73.47	11.1	73.39	73.30	-11.1	506	-2.19%
2024/08/08	0	73.21	2	73.05	73.30	-2	516	-0.38%
2024/08/07	1	72.70	1	72.60	72.70	0	518	0.00%
2024/08/06	3.2	70.27	4	70.88	71.50	-0.8	521	-0.16%
2024/08/05	13.2	72.13	16	71.63	70.60	-2.8	522	-0.53%
2024/08/02	4.3	74.09	5	74.10	73.90	-0.7	513	-0.14%
2024/08/01	0	74.70	4	74.50	74.60	-4	514	-0.78%
2024/07/31	1	74.20	0	0.00	74.10	1	516	0.20%
2024/07/30	0.1	73.84	9.2	73.55	73.90	-9.1	516	-1.77%
2024/07/29	70.3	74.34	3	74.13	74.00	67.3	510	13.18%
2024/07/26	1.3	74.60	2	74.70	74.80	-0.7	498	-0.13%
2024/07/23	8	74.84	7	75.03	75.10	1	495	0.20%
2024/07/22	9.4	74.80	43	74.63	74.90	-33.6	489	-6.87%
2024/07/19	10.2	75.83	2	75.60	75.50	8.2	476	1.72%
2024/07/18	10	76.15	5	76.20	76.10	5	472	1.06%
2024/07/17	5.5	76.29	0	0.00	76.10	5.5	467	1.18%
2024/07/16	2	76.10	0	0.00	76.10	2	465	0.43%
2024/07/15	5.2	76.24	1	76.40	76.20	4.2	484	0.86%
2024/07/12	40	76.35	7	76.40	76.50	33	484	6.82%
2024/07/11	16	76.20	0	0.00	76.30	16	486	3.29%
2024/07/10	3.1	75.90	4	75.90	75.80	-0.9	496	-0.18%
2024/07/09	2.1	76.21	12	76.20	76.20	-9.9	493	-2.01%
2024/07/08	8.1	76.56	7	76.60	76.50	1.1	490	0.22%
2024/07/05	14.2	76.66	28	76.75	76.70	-13.8	492	-2.81%
2024/07/04	9	77.09	5.4	76.83	76.60	3.6	493	0.73%
2024/07/03	6	76.22	0	0.00	76.50	6	494	1.21%
2024/07/02	3.1	76.31	2.6	76.45	76.20	0.6	494	0.11%
2024/07/01	4	76.40	1.1	76.50	76.60	2.9	495	0.58%
2024/06/28	10	76.32	0	0.00	76.10	10	494	2.02%
2024/06/27	13	76.65	2.1	76.31	76.20	10.9	498	2.20%
2024/06/26	3	76.53	2	76.50	76.50	1	504	0.20%
2024/06/25	13	76.23	2	76.20	76.30	11	565	1.95%
2024/06/24	3	76.50	4	76.60	76.30	-1	591	-0.17%
2024/06/21	2	76.40	3.4	76.57	76.60	-1.4	603	-0.24%
2024/06/20	8	76.40	1	76.40	76.40	7	611	1.14%
2024/06/19	13	76.59	0.5	76.95	76.30	12.5	625	2.01%
2024/06/18	4	76.80	2.2	76.75	76.90	1.8	634	0.29%
2024/06/17	4	76.40	0	0.00	76.50	4	651	0.62%
2024/06/14	1	76.30	3.8	76.43	76.40	-2.8	660	-0.43%
2024/06/13	7.1	76.30	2.1	76.29	76.20	5	673	0.74%
2024/06/12	6	76.05	5.1	76.06	75.90	0.9	682	0.14%
2024/06/11	20.1	76.45	6	76.97	76.10	14.1	687	2.05%
2024/06/07	3	77.23	3	77.10	77.00	0	687	0.00%
2024/06/06	2.1	77.40	0	0.00	77.40	2.1	689	0.31%
2024/06/05	0	0.00	2	77.65	77.60	-2	706	-0.28%
2024/06/04	0.1	77.49	4	77.50	77.40	-3.9	717	-0.54%
2024/06/03	0	77.60	1	77.30	77.60	-1	738	-0.13%
2024/05/31	3	76.87	2	77.20	77.60	1	743	0.13%
2024/05/30	4	76.97	1	76.70	76.60	3	767	0.38%
2024/05/29	1	77.00	3	77.10	77.00	-2	772	-0.26%
2024/05/28	0	0.00	2	77.35	77.30	-2	777	-0.26%
2024/05/27	4	77.20	0	0.00	77.10	4	785	0.51%
2024/05/24	0	77.20	5	77.00	77.40	-5	788	-0.63%
2024/05/23	2.1	77.28	0	0.00	77.00	2.1	801	0.26%
2024/05/22	0.7	78.04	0.1	78.00	78.00	0.6	803	0.07%
2024/05/21	3.1	77.94	6.2	78.01	78.10	-3.1	819	-0.38%
2024/05/20	6.2	77.43	44	77.53	77.80	-37.8	818	-4.62%
2024/05/17	11	77.45	83	77.30	77.50	-72	821	-8.77%
2024/05/16	4	77.43	64	77.67	77.30	-60	839	-7.14%
2024/05/15	2	77.70	0	0.00	77.70	2	835	0.24%
2024/05/14	17	77.84	25	77.92	77.80	-8	843	-0.95%
2024/05/13	0.1	78.47	22.2	78.44	78.70	-22.1	834	-2.65%
2024/05/10	1	78.20	31	78.24	78.40	-30	830	-3.61%
2024/05/09	16.1	78.57	1	78.00	78.00	15.1	828	1.82%
2024/05/08	70.1	78.22	3.2	78.41	78.60	66.9	817	8.18%
2024/05/07	37	77.47	1	77.30	77.30	36	810	4.45%
2024/05/06	3	77.60	0	0.00	77.60	3	810	0.37%
2024/05/03	4	77.60	0	77.80	77.60	4	809	0.49%
2024/05/02	0	0.00	12	77.17	77.60	-12	807	-1.49%
2024/04/30	2	77.10	2	77.20	77.10	0	803	0.00%
2024/04/29	1	77.10	3	76.87	77.30	-2	802	-0.25%
2024/04/26	7.2	76.58	1	76.50	76.60	6.2	797	0.78%
2024/04/25	2	76.50	14	76.57	76.50	-12	799	-1.50%
2024/04/24	0	76.70	18.5	76.47	76.50	-18.5	812	-2.27%
2024/04/23	3	76.20	8	76.45	76.50	-5	817	-0.61%
2024/04/22	19	76.03	2	76.10	75.90	17	820	2.07%
2024/04/19	18.5	76.43	66.6	76.71	76.00	-48.1	818	-5.87%
2024/04/18	2	77.15	21	77.30	77.40	-19	799	-2.38%
2024/04/17	17	77.19	12	77.20	77.10	5	796	0.63%
2024/04/16	5.2	77.13	2	77.20	76.90	3.2	795	0.40%
2024/04/15	1	78.10	41.1	78.24	78.00	-40.1	789	-5.07%
2024/04/12	33	78.20	11.3	78.20	78.20	21.7	783	2.77%
2024/04/11	9	78.24	0	78.40	78.20	9	782	1.15%
2024/04/10	2	78.35	10	78.51	78.40	-8	781	-1.02%
2024/04/09	17	78.31	182.1	78.36	78.30	-165.1	779	-21.19%	大賣/鉅額交易
2024/04/08	5	78.54	8.3	78.61	78.80	-3.3	770	-0.43%
2024/04/03	7	78.14	3	78.40	78.40	4	771	0.52%
2024/04/02	0	0.00	10	78.56	78.40	-10	772	-1.29%
2024/04/01	3.3	78.47	29	78.43	78.40	-25.8	772	-3.33%
2024/03/29	13.1	78.11	9	78.23	78.20	4	768	0.52%
2024/03/28	139.5	77.86	10	78.43	78.30	129.5	766	16.90%	大買/鉅額交易
2024/03/27	50.1	81.49	0.2	81.50	81.50	50	705	7.08%
2024/03/26	12	81.37	1	81.40	81.20	11	685	1.61%
2024/03/25	1	82.00	11	82.04	81.80	-10	675	-1.48%
2024/03/22	13.7	82.07	11.3	82.07	81.80	2.4	667	0.36%
2024/03/21	37	81.64	1.3	81.69	81.80	35.7	659	5.42%
2024/03/20	15.1	81.90	10.1	81.96	81.80	5	647	0.77%
2024/03/19	21	81.40	13.4	81.40	81.40	7.6	636	1.19%
2024/03/18	26	81.38	5	81.32	81.10	21	644	3.26%
2024/03/15	21.3	81.55	13	81.83	81.80	8.3	642	1.29%
2024/03/14	5.2	81.56	21	81.76	81.90	-15.8	636	-2.49%
2024/03/13	122.1	81.43	23	81.65	81.40	99.1	636	15.58%	大買/
2024/03/12	6.1	81.15	20.2	81.19	81.30	-14.1	658	-2.14%
2024/03/11	28	80.77	11	80.79	80.80	17	668	2.55%
2024/03/08	17	80.59	1	80.20	79.80	16	660	2.42%
2024/03/07	16.3	80.82	7.1	80.92	81.00	9.1	658	1.39%
2024/03/06	5	81.78	5.1	82.08	81.90	-0.1	648	-0.01%
2024/03/05	24.5	82.15	141.1	82.28	82.00	-116.6	663	-17.56%	大賣/鉅額交易
2024/03/04	2.6	80.88	8	81.28	81.30	-5.4	645	-0.84%
2024/03/01	5.2	80.92	20.5	80.70	80.80	-15.3	657	-2.33%
2024/02/29	3.2	81.01	6.3	81.30	81.00	-3.1	683	-0.45%
2024/02/27	7.6	81.12	3	81.20	81.20	4.6	679	0.68%
2024/02/26	3	81.34	56	81.35	81.70	-53	677	-7.83%
2024/02/23	5.6	81.09	1	81.10	80.70	4.6	672	0.68%
2024/02/22	31.1	82.09	5.2	81.92	81.40	25.8	675	3.82%
2024/02/21	22.2	81.32	1	81.20	81.10	21.2	665	3.19%
2024/02/20	128	80.94	4	81.05	80.90	124	668	18.56%	大買/鉅額交易
2024/02/19	24.6	80.97	10.4	81.16	80.90	14.1	667	2.12%
2024/02/16	4	79.23	2.2	79.39	79.20	1.8	658	0.28%
2024/02/15	22	79.08	5.3	79.33	79.10	16.7	717	2.33%
2024/02/05	0	78.25	0.4	78.04	78.00	-0.3	722	-0.05%
2024/02/02	2	78.10	1.5	78.29	78.10	0.6	745	0.07%
2024/02/01	8	78.15	7.2	78.25	78.40	0.8	764	0.10%
2024/01/31	6.1	77.90	1.1	77.82	77.80	5	787	0.64%
2024/01/30	4.1	77.43	2.3	77.90	77.40	1.8	862	0.20%
2024/01/29	5	77.44	2	77.80	77.90	3	879	0.35%
2024/01/26	2	78.50	2.1	78.45	78.10	-0.1	892	-0.01%
2024/01/25	5	78.06	0	0.00	78.10	5	912	0.55%
2024/01/24	1	78.10	1.1	78.22	78.00	-0.1	938	-0.01%
2024/01/23	8	77.71	0	0.00	77.90	8	982	0.81%
2024/01/22	1	78.00	7.2	78.20	78.00	-6.2	1,016	-0.61%
2024/01/19	4	77.88	1	77.80	78.10	3	1,121	0.27%
2024/01/18	12.5	77.24	36.1	77.34	77.80	-23.6	1,155	-2.04%
2024/01/17	8.1	78.55	10	78.34	78.20	-1.9	1,168	-0.16%
2024/01/16	5	79.30	0	0.00	79.30	5	1,163	0.43%
2024/01/15	16.2	79.88	0.3	80.00	79.80	15.9	1,164	1.37%
2024/01/12	13	79.88	2.5	79.81	79.50	10.5	1,165	0.90%
2024/01/11	2	79.55	1.6	79.74	79.50	0.4	1,173	0.04%
2024/01/10	18	79.29	0.4	79.40	79.40	17.6	1,184	1.49%
2024/01/09	7	79.46	9.6	79.49	79.20	-2.5	1,196	-0.21%
2024/01/08	5	79.96	1.5	80.28	79.80	3.5	1,200	0.29%
2024/01/05	9.4	79.98	2.2	80.21	80.20	7.3	1,231	0.59%
2024/01/04	2	80.00	14.1	80.01	79.80	-12.1	1,234	-0.98%
2024/01/03	13	80.57	11.5	80.61	80.20	1.5	1,243	0.12%
2024/01/02	25	80.57	1.4	80.66	80.60	23.6	1,245	1.90%
2023/12/29	23	80.38	0	80.50	80.40	23	1,243	1.85%
2023/12/28	1.5	80.57	0.3	80.52	80.30	1.2	1,245	0.10%
2023/12/27	2	80.20	0.1	80.40	80.40	1.9	1,243	0.16%
2023/12/26	4.1	79.88	9	79.97	79.90	-4.9	1,243	-0.39%
2023/12/25	1.1	79.99	3.3	79.67	79.80	-2.3	1,245	-0.18%
2023/12/22	4	80.03	1.7	80.26	80.00	2.3	1,242	0.19%
2023/12/21	9.1	80.21	1	80.34	80.10	8.1	1,249	0.64%
2023/12/20	6.3	80.48	5	80.47	80.30	1.3	1,245	0.11%
2023/12/19	7	80.09	15.2	80.14	80.30	-8.2	1,248	-0.66%
2023/12/18	9	80.42	0	0.00	80.20	9	1,246	0.72%
2023/12/15	20.1	80.59	1.3	80.97	80.50	18.8	1,248	1.51%
2023/12/14	0	80.60	10.2	80.63	80.60	-10.1	1,249	-0.81%
2023/12/13	6.7	80.18	13.6	80.31	80.10	-6.9	1,247	-0.55%
2023/12/12	4	80.80	0	0.00	80.60	4	1,235	0.33%
2023/12/11	0	81.42	0	0.00	81.20	0	1,232	0.00%
2023/12/08	10	81.16	15	81.19	81.10	-5	1,254	-0.40%
2023/12/07	18.3	81.49	16.1	81.54	81.10	2.2	1,247	0.17%
2023/12/06	3.3	82.75	11.6	82.92	82.90	-8.3	1,214	-0.68%
2023/12/05	12	82.78	2	83.10	83.10	10	1,201	0.83%
2023/12/04	12.1	83.37	8	83.58	83.60	4.1	1,190	0.34%
2023/12/01	2.1	83.27	13.6	83.64	83.10	-11.4	1,188	-0.96%
2023/11/30	9.2	83.24	25.2	83.35	83.00	-16	1,181	-1.35%
2023/11/29	4.9	84.18	11.5	84.23	84.00	-6.7	1,160	-0.57%
2023/11/28	26.3	84.25	8.2	84.64	84.50	18.1	1,152	1.57%
2023/11/27	17.7	83.64	25.8	84.09	83.60	-8.2	1,134	-0.72%
2023/11/24	1.4	82.74	8.6	83.10	82.90	-7.2	1,102	-0.65%
2023/11/23	3.5	82.76	7.2	82.97	82.80	-3.6	1,094	-0.33%
2023/11/22	10.7	82.49	5.7	82.62	82.50	5	1,088	0.46%
2023/11/21	8.4	81.71	1.1	81.83	81.90	7.2	1,081	0.67%
2023/11/20	10.2	81.67	4	81.85	81.70	6.2	1,068	0.58%
2023/11/17	2.1	81.71	9	81.77	81.60	-6.9	1,060	-0.65%
2023/11/16	18.1	81.57	20	81.82	81.70	-1.9	1,054	-0.18%
2023/11/15	35.2	81.54	13.4	81.86	81.50	21.8	1,047	2.08%
2023/11/14	83.1	81.53	24.1	81.26	81.20	59	1,037	5.69%
2023/11/13	11.3	84.30	8	84.48	84.20	3.3	974	0.34%
2023/11/10	27	85.38	21	85.15	84.70	6	961	0.62%
2023/11/09	7	85.21	10.2	85.18	84.90	-3.2	936	-0.34%
2023/11/08	29	86.07	11	86.07	85.80	18	921	1.95%
2023/11/07	31.1	86.54	37.6	86.32	86.30	-6.5	898	-0.72%
2023/11/06	11.1	83.26	11	83.54	83.90	0.1	825	0.01%
2023/11/03	32.3	83.56	8.1	83.90	83.30	24.3	806	3.01%
2023/11/02	16.1	83.94	38	83.82	83.80	-21.9	789	-2.78%
2023/11/01	7.3	84.82	14.8	84.87	84.50	-7.5	768	-0.98%
2023/10/31	10.4	84.94	31	84.27	83.90	-20.6	744	-2.77%
2023/10/30	22	83.16	17	83.61	83.60	5	711	0.70%
2023/10/27	42	83.95	62.9	83.73	83.00	-20.9	681	-3.06%
2023/10/26	7.3	81.72	32.5	81.52	81.30	-25.2	585	-4.30%
2023/10/25	12.5	80.64	36.7	80.27	80.40	-24.2	557	-4.35%
2023/10/24	6	79.60	3.1	79.46	79.60	3	535	0.55%
2023/10/23	6	78.82	0	0.00	79.00	6	533	1.12%
2023/10/20	1.2	78.34	10.1	78.30	78.30	-8.9	545	-1.62%
2023/10/19	10.4	79.21	27	79.13	79.00	-16.7	555	-3.00%
2023/10/18	14.2	79.79	4	79.23	79.00	10.2	553	1.83%
2023/10/17	0	80.15	5.1	79.65	79.50	-5.1	553	-0.92%
2023/10/16	7	79.97	14.1	79.89	79.80	-7.1	557	-1.27%
2023/10/13	21.1	79.75	31.7	79.86	79.40	-10.6	553	-1.92%
2023/10/12	11	78.36	2	78.30	78.40	9	535	1.68%
2023/10/11	5	78.10	22.1	78.15	78.30	-17.1	534	-3.20%
2023/10/06	0	0.00	10	77.70	77.70	-10	531	-1.88%
2023/10/05	10	77.00	1	77.30	77.20	9	532	1.69%
2023/10/04	9	76.87	0	0.00	76.80	9	539	1.67%
2023/10/03	3	77.00	0	0.00	77.20	3	539	0.56%
2023/10/02	2	77.55	1	77.50	77.40	1	547	0.18%
2023/09/28	4	77.20	1	77.30	77.20	3	554	0.54%
2023/09/27	3	77.00	11	77.19	77.20	-8	561	-1.42%
2023/09/26	22	76.99	5.2	76.93	76.70	16.8	568	2.95%
2023/09/25	0	76.30	0	0.00	76.40	0	577	0.00%
2023/09/22	11.1	75.75	0	0.00	75.70	11.1	634	1.75%
2023/09/21	0.3	76.90	0	0.00	76.30	0.3	653	0.05%
2023/09/20	3.3	76.65	0	0.00	76.70	3.3	662	0.50%
2023/09/19	3	77.13	0	0.00	77.10	3	660	0.45%
2023/09/18	1	77.90	6	78.15	78.00	-5	661	-0.76%
2023/09/15	1	77.80	0	0.00	77.80	1	658	0.15%
2023/09/14	3.1	77.70	4	77.70	77.60	-0.9	654	-0.13%
2023/09/13	9.1	77.94	15.2	77.99	78.20	-6.1	649	-0.94%
2023/09/12	2	75.40	0	0.00	75.60	2	640	0.31%
2023/09/11	3	76.23	1	76.50	75.80	2	645	0.31%
2023/09/08	3	75.87	25	75.70	75.90	-22	653	-3.37%
2023/09/07	1	76.80	2	76.30	76.20	-1	668	-0.15%
2023/09/06	30	76.93	5	76.90	76.80	25	672	3.71%
2023/09/05	1	76.40	0.2	76.84	76.60	0.8	666	0.13%
2023/09/01	0	0.00	2.1	76.26	76.60	-2.1	675	-0.31%
2023/08/31	0	0.00	1	76.00	75.70	-1	675	-0.15%
2023/08/30	2	75.85	0.1	75.90	75.80	1.9	674	0.28%
2023/08/29	5	75.30	0	0.00	75.20	5	682	0.73%
2023/08/28	0	0.00	1	75.00	75.10	-1	684	-0.15%
2023/08/25	0	75.30	0	0.00	75.10	0	688	0.00%
2023/08/24	1	75.30	0	0.00	75.30	1	689	0.15%
2023/08/23	1	75.00	0	0.00	75.30	1	695	0.14%
2023/08/21	1	74.90	0	0.00	75.10	1	702	0.14%
2023/08/18	0	0.00	5	75.10	75.00	-5	705	-0.71%
2023/08/17	0	75.60	0	0.00	75.00	0	706	0.00%
2023/08/16	2.7	75.03	0	0.00	74.90	2.7	710	0.39%
2023/08/11	1	75.80	3	75.87	75.60	-2	707	-0.28%
2023/08/10	1	75.90	1	76.20	75.80	0	706	0.00%
2023/08/09	0	0.00	0	76.00	76.00	0	708	0.00%
2023/08/08	0	76.50	0	76.50	75.90	0	707	0.00%
2023/08/07	2	75.75	1	75.80	75.90	1	712	0.14%
2023/08/04	1	75.50	0	0.00	75.90	1	712	0.14%
2023/08/02	2.1	76.11	0	0.00	75.60	2.1	723	0.29%
2023/08/01	11	76.62	0	76.70	76.40	11	715	1.54%
2023/07/31	4.5	76.60	1	77.00	76.50	3.5	712	0.49%
2023/07/28	26	77.00	2	76.85	77.00	24	713	3.37%
2023/07/27	5	77.10	2	77.30	77.20	3	707	0.42%
2023/07/26	24	77.17	1	77.40	77.10	23	708	3.25%
2023/07/25	5.1	77.10	3	77.17	77.60	2.1	715	0.29%
2023/07/24	6	77.13	7	77.10	77.70	-1	721	-0.14%
2023/07/21	6.3	78.64	5	78.90	78.50	1.3	722	0.18%
2023/07/20	1.4	79.05	9.2	78.95	78.90	-7.8	726	-1.08%
2023/07/19	1	79.20	170	78.54	78.40	-169	719	-23.50%	大賣/鉅額交易
2023/07/18	2.1	78.10	0	0.00	78.00	2.1	710	0.29%
2023/07/17	77	78.26	24.1	78.26	78.80	52.9	715	7.40%
2023/07/14	31.1	77.71	2	77.75	77.60	29.1	708	4.11%
2023/07/13	35.3	77.72	33	78.16	77.30	2.3	714	0.32%
2023/07/12	15	78.39	6	78.50	77.80	9	709	1.27%
2023/07/11	38	77.58	6.1	77.59	77.60	31.9	707	4.51%
2023/07/10	1.1	78.37	3.2	78.02	77.80	-2.1	715	-0.29%
2023/07/07	43.3	78.44	7	78.27	78.50	36.3	727	4.98%
2023/07/06	5	77.70	4	78.35	77.70	1	725	0.14%
2023/07/05	8.3	78.61	53	78.56	78.10	-44.7	716	-6.24%
2023/07/04	2	78.45	4	78.40	78.50	-2	708	-0.28%
2023/07/03	6.1	78.97	1.3	78.86	79.00	4.8	701	0.69%
2023/06/30	16.1	79.38	22.1	79.52	78.40	-6	688	-0.87%
2023/06/29	110.1	77.49	10.4	77.83	78.10	99.7	647	15.40%	大買/
2023/06/28	233.4	76.95	2	76.75	77.10	231.4	650	35.60%	大買/鉅額交易
2023/06/27	3	76.60	11	76.65	76.50	-8	659	-1.21%
2023/06/26	8.1	75.79	6	75.93	75.80	2.1	680	0.31%
2023/06/21	5.1	76.28	1.1	76.23	76.20	4	689	0.57%
2023/06/20	0	0.00	0.2	76.77	76.60	-0.2	701	-0.02%
2023/06/19	8.1	76.75	8	76.84	76.70	0.1	714	0.01%
2023/06/16	48	76.87	20.1	76.84	76.40	27.9	714	3.91%
2023/06/15	15	76.25	3.5	76.35	76.20	11.5	702	1.63%
2023/06/14	5	76.24	0	0.00	76.60	5	720	0.69%
2023/06/13	16.4	76.37	11.8	76.56	76.50	4.6	728	0.63%
2023/06/12	1	75.30	0	0.00	75.30	1	722	0.14%
2023/06/09	19	75.65	0	0.00	75.60	19	725	2.62%
2023/06/08	11	75.71	2	76.20	75.70	9	736	1.22%
2023/06/07	5	75.84	10.2	75.82	75.70	-5.2	744	-0.70%
2023/06/06	15	75.12	3	75.17	75.10	12	740	1.62%
2023/06/05	6	74.83	5	75.10	74.90	1	747	0.13%
2023/06/02	9	74.83	1	74.90	74.80	8	753	1.07%
2023/06/01	2	75.00	0	0.00	75.00	2	751	0.27%
2023/05/31	2	74.90	3	75.37	75.60	-1	756	-0.13%
2023/05/30	7	74.90	0	0.00	74.80	7	754	0.93%
2023/05/29	7	74.93	1	75.10	75.10	6	758	0.79%
2023/05/26	0	75.20	2	75.20	75.10	-2	759	-0.26%
2023/05/25	0.2	75.63	0	0.00	75.10	0.2	756	0.03%
2023/05/24	4.4	75.74	1	75.50	75.70	3.4	761	0.45%
2023/05/23	1.3	76.22	0	76.41	76.30	1.2	765	0.16%
2023/05/22	0.2	76.00	1	76.20	76.00	-0.8	763	-0.10%
2023/05/19	0.2	75.50	2	75.60	75.40	-1.8	761	-0.24%
2023/05/18	0	0.00	2	75.15	75.20	-2	765	-0.26%
2023/05/16	0.1	75.50	0	0.00	75.10	0.1	775	0.01%
2023/05/15	2	74.71	0	0.00	75.40	2	778	0.26%
2023/05/12	2	74.60	2	75.00	74.90	0	785	0.00%
2023/05/11	0	75.60	4	75.13	75.00	-4	796	-0.50%
2023/05/10	4	75.75	2	75.90	75.70	2	808	0.25%
2023/05/09	5	76.00	0	0.00	75.60	5	812	0.62%
2023/05/08	0	76.90	0	0.00	76.80	0	811	0.00%
2023/05/04	1	77.30	4.1	77.08	77.30	-3.1	835	-0.37%
2023/05/03	0	0.00	1	76.40	76.30	-1	838	-0.12%
2023/05/02	2	76.85	1	76.80	76.80	1	855	0.12%
2023/04/28	3	76.37	5.1	76.51	76.90	-2.1	888	-0.24%
2023/04/27	13.1	76.37	2.1	76.39	75.80	11	885	1.24%
2023/04/26	3.3	74.47	6.1	75.77	75.90	-2.8	875	-0.33%
2023/04/25	1.1	75.24	0.1	76.30	75.50	1	865	0.12%
2023/04/24	3	75.87	0	0.00	75.90	3	865	0.35%
2023/04/21	5.5	75.72	6	75.32	75.30	-0.5	870	-0.05%
2023/04/20	6.1	76.67	22	76.39	76.30	-15.9	875	-1.82%
2023/04/19	0	77.30	0	0.00	77.10	0	906	0.00%
2023/04/18	3	77.20	0	0.00	77.20	3	920	0.33%
2023/04/17	4	77.88	4	78.20	77.80	0	930	0.00%
2023/04/14	2.1	78.20	1	78.30	78.20	1.1	935	0.11%
2023/04/13	3.9	77.85	6	78.60	78.70	-2.1	940	-0.23%
2023/04/12	4	77.82	7	77.48	77.70	-3	944	-0.32%
2023/04/11	2	76.60	0	0.00	76.60	2	957	0.21%
2023/04/10	4	76.93	0	77.40	76.80	4	990	0.40%
2023/04/07	1	77.00	1	77.10	77.10	0	1,032	0.00%
2023/04/06	0	0.00	1	76.90	76.80	-1	1,147	-0.09%
2023/03/31	24.2	76.33	3.1	76.31	76.20	21.1	1,160	1.82%
2023/03/30	15.2	76.80	7	76.76	76.80	8.1	1,178	0.69%
2023/03/29	7.2	79.96	27	79.94	79.70	-19.8	1,180	-1.68%
2023/03/28	14	80.44	6.1	79.78	79.40	7.9	1,199	0.66%
2023/03/27	12.3	79.78	11.1	80.00	79.90	1.1	1,237	0.09%
2023/03/24	3	78.57	5	78.96	78.90	-2	1,249	-0.16%
2023/03/23	2	78.45	4	78.85	78.90	-2	1,271	-0.16%
2023/03/22	0	78.67	20.1	78.74	78.80	-20.1	1,319	-1.52%
2023/03/21	0	77.99	3	77.73	77.80	-3	1,387	-0.22%
2023/03/20	1	77.40	2	77.20	77.40	-1	1,442	-0.07%
2023/03/17	1	76.11	0	0.00	77.00	1	1,555	0.07%
2023/03/16	6	76.28	8	76.79	76.20	-2	1,629	-0.12%
2023/03/15	8.1	76.93	4	77.20	77.20	4.1	1,767	0.23%
2023/03/14	1	76.70	3	77.17	76.80	-2	1,780	-0.11%
2023/03/13	8.1	76.93	8	77.09	77.10	0.1	1,792	0.01%
2023/03/10	10.9	77.80	4	78.15	77.70	6.9	1,808	0.38%
2023/03/09	4	78.68	3	78.60	78.50	1	1,834	0.06%
2023/03/08	3	78.83	5.1	78.93	78.70	-2.1	1,862	-0.11%
2023/03/07	4	79.22	2	79.20	79.10	2	1,892	0.11%
2023/03/06	5	78.90	5	78.86	78.90	0	1,910	0.00%
2023/03/03	1	78.30	6	78.40	78.70	-5	1,997	-0.25%
2023/03/02	3.1	78.04	6	78.15	78.10	-2.9	2,118	-0.14%
2023/03/01	5	77.90	0	0.00	77.90	5	2,314	0.22%
2023/02/24	1	77.90	4	78.30	78.40	-3	2,682	-0.11%
2023/02/23	0	78.10	8	78.12	78.00	-8	2,904	-0.28%
2023/02/22	13	77.74	3	78.23	77.70	10	2,911	0.34%
2023/02/21	5	78.00	3	78.27	77.90	2	2,912	0.07%
2023/02/20	2	78.40	1	78.40	78.50	1	2,912	0.03%
2023/02/17	0	77.60	0	0.00	78.20	0	2,918	0.00%
2023/02/16	2	77.40	0	0.00	77.60	2	2,932	0.07%
2023/02/15	1.1	77.61	7	77.40	77.40	-5.9	2,943	-0.20%
2023/02/14	3	77.63	4	77.85	77.90	-1	2,986	-0.03%
2023/02/13	0	0.00	20	78.19	78.20	-20	2,988	-0.67%
2023/02/10	6	77.80	7	77.96	77.90	-1	2,998	-0.03%
2023/02/09	17	79.08	4	79.18	78.30	13	2,994	0.43%
2023/02/08	2	79.15	11	79.16	79.10	-9	2,984	-0.30%
2023/02/07	3	78.60	5	78.92	78.80	-2	2,973	-0.07%
2023/02/06	2	78.60	8	78.93	78.50	-6	2,978	-0.20%
2023/02/03	6	78.22	12.1	78.72	78.50	-6.1	2,973	-0.21%
2023/02/02	4	78.28	5	78.42	78.30	-1	2,970	-0.03%
2023/02/01	17	77.51	4	77.50	77.40	13	2,953	0.44%
2023/01/31	9	77.23	16	77.52	77.60	-7	2,956	-0.24%
2023/01/30	33	77.08	5	77.08	76.90	28	2,948	0.95%
2023/01/17	9	78.31	3	78.30	77.90	6	2,916	0.21%
2023/01/16	9	78.34	3	78.70	78.30	6	2,911	0.21%
2023/01/13	2	78.55	2	78.65	78.70	0	2,909	0.00%
2023/01/12	9	78.72	0.1	79.10	78.50	8.9	2,913	0.31%
2023/01/11	5	79.02	1	79.21	79.00	4	2,915	0.14%
2023/01/10	10	79.22	15	79.19	79.00	-5	2,942	-0.17%
2023/01/09	34.1	79.91	27	79.87	79.60	7.1	2,930	0.24%
2023/01/06	38.1	82.52	2	82.80	81.90	36.1	2,888	1.25%
2023/01/05	26	84.02	31.3	84.11	83.10	-5.3	2,877	-0.18%
2023/01/04	8	83.63	46.2	83.89	83.60	-38.2	2,862	-1.33%
2023/01/03	11	83.33	26	83.55	83.50	-15	2,860	-0.52%
2022/12/30	11	83.12	29	83.62	83.40	-18	2,871	-0.63%
2022/12/29	8	83.21	24	83.44	83.60	-16	2,856	-0.56%
2022/12/28	10	83.34	58.1	83.51	83.00	-48.1	2,832	-1.70%
2022/12/27	81.3	82.80	21	82.88	83.00	60.3	2,795	2.16%
2022/12/26	102	84.80	42.6	85.33	84.70	59.4	2,758	2.15%	大買/
2022/12/23	3	82.93	31	82.76	82.80	-28	2,644	-1.06%
2022/12/22	9.1	81.80	10	82.67	82.60	-0.9	2,644	-0.03%
2022/12/21	11	82.74	5.3	82.69	82.50	5.7	2,628	0.22%
2022/12/20	17.3	82.73	25.2	81.97	81.70	-7.9	2,619	-0.30%
2022/12/19	14.4	82.74	90	82.93	83.70	-75.6	2,585	-2.92%
2022/12/16	36	82.22	57	82.79	81.40	-21	2,534	-0.83%
2022/12/15	20	82.68	22	82.94	82.60	-2	2,504	-0.08%
2022/12/14	12.2	82.11	75.1	82.36	83.10	-63	2,473	-2.55%
2022/12/13	97.1	82.46	94.1	83.17	81.60	3	2,420	0.12%
2022/12/12	66.1	82.37	66	83.02	81.60	0.1	2,345	0.00%
2022/12/09	101	82.56	107.2	82.81	83.00	-6.2	2,309	-0.27%	大買/大賣/
2022/12/08	92	81.70	57.3	82.05	81.00	34.7	2,213	1.57%
2022/12/07	143	81.23	90.7	81.37	80.80	52.3	2,138	2.45%	大買/
2022/12/06	32.1	78.86	19	79.39	78.30	13.1	2,001	0.65%
2022/12/05	7.1	78.68	1.4	78.79	79.00	5.7	2,008	0.29%
2022/12/02	9	78.15	11	79.23	77.70	-2	2,023	-0.10%
2022/12/01	17	78.29	21.7	78.36	78.50	-4.7	2,022	-0.23%
2022/11/30	3	78.20	3.1	78.59	78.40	-0.1	2,010	0.00%
2022/11/29	9.2	77.62	10.3	77.82	77.50	-1.1	1,997	-0.05%
2022/11/28	26.5	79.26	20	79.47	78.80	6.5	1,997	0.32%
2022/11/25	70.3	80.36	65.8	80.14	79.20	4.5	1,985	0.23%
2022/11/24	105.1	83.35	36.1	82.64	82.10	69	1,923	3.59%	大買/
2022/11/23	89.4	84.03	100.3	83.76	84.40	-10.9	1,804	-0.61%
2022/11/22	189.1	84.17	198.3	83.77	82.00	-9.2	1,629	-0.57%	大買/大賣/
2022/11/21	97.3	80.56	117.2	81.73	82.70	-20	1,286	-1.55%	大賣/
2022/11/18	4	75.80	9	75.81	75.80	-5	1,145	-0.44%
2022/11/17	11	75.62	13	75.56	75.50	-2	1,198	-0.17%
2022/11/16	3	75.13	2	75.30	75.30	1	1,200	0.08%
2022/11/15	15	75.17	3	75.97	75.10	12	1,223	0.98%
2022/11/14	0	75.40	39.3	75.28	75.50	-39.3	1,218	-3.23%
2022/11/11	3.1	74.57	43	74.97	74.40	-39.9	1,207	-3.31%
2022/11/10	74.9	76.40	46.5	75.48	74.80	28.4	1,194	2.37%
2022/11/09	4.7	73.83	1	73.70	73.60	3.7	1,149	0.32%
2022/11/08	14.1	74.26	5.1	74.16	74.00	9	1,140	0.79%
2022/11/07	12	75.16	18	75.49	75.60	-6	1,128	-0.53%
2022/11/04	15	75.82	0	75.30	75.10	15	1,125	1.33%
2022/11/03	0.1	75.70	0	0.00	75.30	0.1	1,124	0.01%
2022/11/02	5.7	75.67	3.3	75.45	75.80	2.4	1,118	0.21%
2022/11/01	2	74.60	1	74.99	74.90	1	1,107	0.09%
2022/10/31	14	74.55	15	74.67	74.90	-1	1,104	-0.09%
2022/10/28	5.2	73.83	4	74.20	73.90	1.2	1,103	0.10%
2022/10/27	3.4	73.65	7	73.74	74.40	-3.6	1,113	-0.32%
2022/10/26	1	73.50	14.2	73.13	73.50	-13.2	1,110	-1.19%
2022/10/25	8.1	72.62	4	72.65	72.10	4.1	1,100	0.38%
2022/10/24	4	73.43	4	73.60	73.40	0	1,098	0.00%
2022/10/21	3.2	72.07	3	72.53	72.40	0.2	1,093	0.01%
2022/10/20	10.1	72.96	5	73.28	72.80	5.1	1,093	0.47%
2022/10/19	21.4	74.63	8	74.60	74.00	13.4	1,090	1.22%
2022/10/18	4.1	75.21	14	74.45	75.30	-9.9	1,090	-0.90%
2022/10/17	2.1	71.80	1	72.10	72.90	1.1	1,061	0.10%
2022/10/14	3.2	72.59	5	72.70	72.90	-1.8	1,074	-0.17%
2022/10/13	7.1	72.48	1	71.70	71.70	6.1	1,085	0.56%
2022/10/12	5	73.02	9.1	73.93	73.70	-4.1	1,091	-0.38%
2022/10/11	6.1	72.91	4	72.90	72.80	2.1	1,106	0.19%
2022/10/07	3.5	74.07	24.2	74.64	74.10	-20.6	1,107	-1.86%
2022/10/06	4.9	73.16	5	73.38	73.10	-0.1	1,096	-0.01%
2022/10/05	6.4	72.81	19.1	73.21	73.20	-12.7	1,101	-1.16%
2022/10/04	2.1	72.12	2	72.75	72.80	0.1	1,114	0.00%
2022/10/03	3	71.33	0	0.00	71.50	3	1,144	0.26%
2022/09/30	9	71.70	11	71.97	72.70	-2	1,192	-0.17%
2022/09/29	3.1	72.28	5.2	71.96	72.70	-2.1	1,207	-0.17%
2022/09/28	6.1	70.44	4.7	70.82	70.20	1.4	1,208	0.11%
2022/09/27	0.1	71.82	0	0.00	72.20	0.1	1,209	0.01%
2022/09/26	7	71.00	6	71.27	71.00	1	1,209	0.08%
2022/09/23	2	72.15	13	72.36	72.10	-11	1,212	-0.91%
2022/09/22	8	72.65	3	72.77	73.10	5	1,224	0.41%
2022/09/21	4	72.20	2	72.10	72.20	2	1,240	0.16%
2022/09/20	3	72.77	3	72.73	72.70	0	1,253	0.00%
2022/09/19	2.1	72.47	6	72.83	72.60	-3.9	1,260	-0.31%
2022/09/16	10.2	72.41	10	72.28	72.10	0.2	1,289	0.02%
2022/09/15	13.2	74.69	16	74.85	74.00	-2.8	1,288	-0.21%
2022/09/14	28	75.77	10.1	75.65	75.20	17.9	1,268	1.41%
2022/09/13	1.1	76.77	2	76.65	76.10	-0.9	1,247	-0.07%
2022/09/12	13	76.48	2	77.55	77.30	11	1,237	0.89%
2022/09/08	11	76.70	46.1	77.40	77.50	-35.1	1,213	-2.89%
2022/09/07	13	76.07	24.2	75.85	75.40	-11.2	1,185	-0.94%
2022/09/06	9.1	74.61	35	75.61	74.50	-25.9	1,161	-2.23%
2022/09/05	7	76.89	7.4	76.81	76.40	-0.4	1,138	-0.03%
2022/09/02	23	76.97	21	77.12	76.60	2	1,121	0.18%
2022/09/01	10.1	75.74	8.4	75.72	75.20	1.7	1,087	0.16%
2022/08/31	9.1	76.44	10.2	76.93	75.90	-1.1	1,075	-0.10%
2022/08/30	7.1	75.00	3	74.93	75.20	4.1	1,045	0.39%
2022/08/29	10.1	74.97	5	74.48	74.40	5.1	1,046	0.49%
2022/08/26	8.2	76.57	23.3	76.72	76.70	-15.1	1,020	-1.48%
2022/08/25	28.9	76.87	38.2	77.46	76.60	-9.3	990	-0.94%
2022/08/24	20.2	75.37	31.3	75.37	75.10	-11.2	902	-1.24%
2022/08/23	0	0.00	11	73.20	73.20	-11	841	-1.31%
2022/08/22	10.3	72.31	26.2	72.63	72.80	-15.9	830	-1.92%
2022/08/19	8	71.06	8	71.44	71.40	0	820	0.00%
2022/08/18	4	71.05	3.1	71.30	71.20	0.9	817	0.11%
2022/08/17	3	70.93	0	0.00	70.80	3	814	0.37%
2022/08/16	0	0.00	3	71.33	71.30	-3	813	-0.37%
2022/08/15	4	71.03	1.2	71.06	71.10	2.8	812	0.34%
2022/08/12	0	0.00	3.2	70.56	70.50	-3.2	809	-0.39%
2022/08/11	1.1	69.91	7	70.10	70.10	-5.9	812	-0.73%
2022/08/10	6.1	69.73	10	69.85	69.90	-3.9	814	-0.48%
2022/08/09	0	69.60	10	69.40	69.80	-10	815	-1.23%
2022/08/08	2	69.25	0	0.00	69.40	2	820	0.24%
2022/08/05	11	68.84	2	69.10	69.40	9	828	1.09%
2022/08/04	4	68.50	2	68.50	68.50	2	845	0.24%
2022/08/03	18.1	69.22	0	0.00	69.00	18.1	845	2.14%
2022/08/02	21	70.30	7	70.27	69.90	14	846	1.65%
2022/08/01	5	70.76	2	70.80	70.90	3	843	0.36%
2022/07/29	5	71.02	1	71.00	70.80	4	860	0.46%
2022/07/28	1	71.50	1.1	71.71	71.50	-0.1	873	-0.01%
2022/07/27	0	71.60	6.2	71.67	71.80	-6.1	887	-0.69%
2022/07/26	1	70.99	2.1	71.20	70.80	-1.1	894	-0.12%
2022/07/25	3	70.33	9.1	70.99	71.00	-6.1	900	-0.68%
2022/07/22	4	69.40	2	69.60	69.60	2	902	0.22%
2022/07/21	6.1	68.97	4	69.00	69.20	2.1	916	0.22%
2022/07/20	5.1	69.82	153.1	70.01	69.50	-148	917	-16.13%	大賣/鉅額交易
2022/07/19	4.3	70.09	3	70.53	70.10	1.3	946	0.13%
2022/07/18	1.1	72.30	4	72.50	72.50	-2.9	997	-0.30%
2022/07/15	1	72.70	2	73.45	72.30	-1	1,057	-0.09%
2022/07/14	4.3	72.74	12.3	72.91	72.50	-8.1	1,096	-0.73%
2022/07/13	9.2	73.48	3	73.50	73.00	6.2	1,171	0.53%
2022/07/12	12.5	73.96	10	74.20	73.80	2.5	1,296	0.19%
2022/07/11	7.1	75.23	7	75.31	75.50	0.1	1,363	0.01%
2022/07/08	17	74.92	33.2	74.39	75.20	-16.2	1,467	-1.10%
2022/07/07	10.1	72.91	28	72.39	72.70	-17.9	1,471	-1.22%
2022/07/06	6	73.67	7	73.66	72.90	-1	1,451	-0.07%
2022/07/05	6	72.52	9	72.46	73.00	-3	1,435	-0.21%
2022/07/04	6.1	71.62	8	71.85	71.50	-1.9	1,422	-0.13%
2022/07/01	15	71.79	14	72.06	71.10	1	1,414	0.07%
2022/06/30	8	72.90	12.3	72.04	71.80	-4.3	1,402	-0.30%
2022/06/29	8	73.86	57.1	73.84	73.90	-49.1	1,384	-3.55%
2022/06/28	3.3	73.10	9.2	73.10	73.10	-6	1,367	-0.44%
2022/06/27	13.3	71.68	17	72.43	72.60	-3.8	1,355	-0.28%
2022/06/24	21.3	73.28	39.1	73.18	72.80	-17.8	1,348	-1.32%
2022/06/23	51.1	71.57	10.2	71.63	72.10	40.9	1,318	3.10%
2022/06/22	3	70.33	11	70.78	70.60	-8	1,298	-0.62%
2022/06/21	1	69.30	11.1	69.71	70.50	-10.1	1,304	-0.77%
2022/06/20	3	69.60	4	70.78	69.10	-1	1,303	-0.08%
2022/06/17	5	70.14	2	71.10	70.00	3	1,297	0.23%
2022/06/16	4	70.75	8.1	70.96	70.30	-4.1	1,290	-0.32%
2022/06/15	4	70.45	9	70.54	70.00	-5	1,288	-0.39%
2022/06/14	10	69.79	9	69.70	69.90	1	1,284	0.08%
2022/06/13	11	70.19	2	70.80	70.40	9	1,284	0.70%
2022/06/10	6	71.25	5	71.44	71.30	1	1,281	0.08%
2022/06/09	1	70.70	17	70.99	70.70	-16	1,275	-1.25%
2022/06/08	9.1	71.04	4	71.15	71.10	5.1	1,274	0.40%
2022/06/07	155	70.30	6.1	70.24	71.00	148.9	1,275	11.68%	大買/鉅額交易
2022/06/06	4	69.38	5	69.56	69.50	-1	1,267	-0.08%
2022/06/02	5	69.10	0	0.00	69.10	5	1,277	0.39%
2022/06/01	1	69.30	5	69.10	69.00	-4	1,285	-0.31%
2022/05/31	2	68.80	2	68.90	68.90	0	1,287	0.00%
2022/05/30	4	69.03	3	69.27	69.10	1	1,289	0.08%
2022/05/27	4	69.53	12.1	69.85	68.90	-8.1	1,290	-0.63%
2022/05/26	2	68.50	0	0.00	68.00	2	1,269	0.16%
2022/05/25	0.1	68.10	2	68.45	68.30	-2	1,271	-0.15%
2022/05/24	6	67.85	1	68.20	67.60	5	1,276	0.39%
2022/05/23	2	67.90	0	0.00	68.00	2	1,276	0.16%
2022/05/19	7	67.59	1	67.70	67.70	6	1,283	0.47%
2022/05/18	2	68.30	9	68.56	68.50	-7	1,278	-0.55%
2022/05/17	3	67.83	1	68.00	67.90	2	1,276	0.16%
2022/05/16	9.1	67.79	4	68.00	67.90	5.1	1,278	0.40%
2022/05/13	11	68.11	21	68.07	68.00	-10	1,279	-0.78%
2022/05/12	7	67.41	2	67.95	67.00	5	1,273	0.39%
2022/05/11	6.3	68.34	3	68.50	68.10	3.3	1,260	0.26%
2022/05/10	18.1	68.58	28	68.68	69.00	-9.9	1,256	-0.79%
2022/05/09	15.1	69.37	4	70.03	69.20	11.1	1,246	0.89%
2022/05/06	11.2	70.78	7	70.89	70.90	4.2	1,238	0.34%
2022/05/05	21.3	72.86	3	72.67	72.50	18.3	1,221	1.49%
2022/05/04	8.1	73.94	8.4	73.69	73.40	-0.3	1,209	-0.03%
2022/05/03	10	75.48	15	75.79	74.50	-5	1,200	-0.42%
2022/04/29	18.1	74.57	16	74.99	74.70	2.1	1,192	0.18%
2022/04/28	26	74.84	20	75.06	74.40	6	1,181	0.51%
2022/04/27	11	73.46	41.2	73.45	74.50	-30.2	1,167	-2.58%
2022/04/26	22	74.27	18	74.01	73.80	4	1,147	0.35%
2022/04/25	47	75.02	72	75.10	74.10	-25	1,134	-2.20%
2022/04/22	102.1	76.04	80.9	75.84	75.40	21.2	1,098	1.93%	大買/
2022/04/21	88	77.62	107.1	77.72	77.30	-19.1	1,038	-1.84%	大賣/
2022/04/20	42.1	76.68	36.3	76.79	76.80	5.8	957	0.60%
2022/04/19	63.1	76.96	71.6	76.84	77.50	-8.5	915	-0.93%
2022/04/18	69.5	77.28	108.6	77.76	76.70	-39.1	833	-4.69%	大賣/
2022/04/15	37	75.92	49.2	76.01	74.70	-12.1	702	-1.73%
2022/04/14	61.1	75.18	155.5	74.98	75.80	-94.4	622	-15.16%	大賣/
2022/04/13	105.1	71.20	193.2	71.47	72.50	-88.1	490	-17.98%	大買/大賣/
2022/04/12	2	68.60	1	68.60	68.80	1	434	0.24%
2022/04/11	21	68.80	8	68.80	68.70	13	437	2.97%
2022/04/08	1	69.10	0	0.00	68.80	1	438	0.23%
2022/04/07	0	68.40	0	0.00	68.60	0	446	0.01%
2022/04/06	12	69.48	0	0.00	69.50	12	453	2.65%
2022/04/01	1	68.52	0	0.00	69.00	1	451	0.23%
2022/03/31	2	69.00	3.3	69.65	69.00	-1.3	458	-0.28%
2022/03/30	1	69.20	2	68.95	69.20	-1	455	-0.22%
2022/03/29	8	68.28	12	68.99	68.90	-4	456	-0.88%
2022/03/28	2.2	68.27	0	0.00	68.10	2.2	450	0.48%
2022/03/25	0	68.80	21	68.80	68.60	-21	443	-4.72%
2022/03/24	1	69.01	5.4	69.14	69.10	-4.4	448	-0.97%
2022/03/23	3	68.60	1	68.70	68.80	2	448	0.45%
2022/03/22	1	68.60	0	0.00	68.80	1	465	0.22%
2022/03/21	0	69.30	3	68.83	68.80	-3	470	-0.64%
2022/03/18	0	68.90	1.8	69.11	69.30	-1.8	475	-0.38%
2022/03/17	21	68.39	1.2	68.35	68.30	19.8	472	4.19%
2022/03/16	1	67.80	0	0.00	67.60	1	475	0.21%
2022/03/15	2.1	68.05	2	67.95	67.80	0.1	480	0.01%
2022/03/14	1	68.50	2	68.80	68.70	-1	488	-0.20%
2022/03/11	2.1	68.45	0	0.00	68.70	2.1	490	0.42%
2022/03/10	1	68.30	1	68.30	68.40	0	493	0.00%
2022/03/09	2	67.20	0.1	67.10	67.50	1.9	494	0.38%
2022/03/08	2.1	67.20	16	66.97	66.90	-13.9	495	-2.82%
2022/03/07	3.2	67.80	24	68.20	67.80	-20.8	486	-4.28%
2022/03/04	0	69.15	4	68.93	68.90	-4	485	-0.82%
2022/03/03	13	68.96	4	69.05	68.90	9	489	1.84%
2022/03/02	16	69.29	9.3	69.11	69.20	6.7	496	1.35%
2022/03/01	2.3	68.55	3	68.50	68.60	-0.7	493	-0.14%
2022/02/25	3.1	68.14	10	68.35	68.20	-6.9	495	-1.40%
2022/02/24	3.4	68.42	12	68.50	68.20	-8.6	495	-1.74%
2022/02/23	2	68.90	1	68.80	68.90	1	488	0.20%
2022/02/22	8.1	68.89	4	69.00	68.80	4.1	489	0.83%
2022/02/21	3.2	69.59	1.1	69.88	69.70	2.1	492	0.43%
2022/02/18	8	69.14	0	0.00	69.00	8	488	1.64%
2022/02/17	8	69.33	2	69.40	69.20	6	490	1.22%
2022/02/16	8.1	69.15	6	69.80	69.10	2.1	488	0.42%
2022/02/15	26	69.56	7	69.39	69.10	19	490	3.88%
2022/02/14	1	68.81	1.5	68.70	68.70	-0.5	487	-0.10%
2022/02/11	5	68.74	4	69.30	68.70	1	488	0.20%
2022/02/10	0.3	69.30	20	69.16	69.30	-19.7	495	-3.99%
2022/02/09	1.1	68.82	11	69.04	69.00	-9.9	499	-1.98%
2022/02/08	6.1	68.45	3	68.60	68.80	3.1	496	0.62%
2022/02/07	3.1	67.43	3	67.97	68.00	0.1	494	0.02%
2022/01/26	3	67.46	5.4	67.39	67.30	-2.4	494	-0.49%
2022/01/25	1.2	67.64	4	67.75	67.50	-2.8	495	-0.57%
2022/01/24	3.1	68.04	0	0.00	68.10	3.1	495	0.63%
2022/01/21	4.1	68.52	8	68.44	68.30	-3.9	508	-0.76%
2022/01/20	2	68.30	2	68.40	68.40	0	521	0.00%
2022/01/19	1.3	68.52	3	68.53	68.50	-1.7	524	-0.32%
2022/01/18	6	69.02	23	69.16	68.60	-17	532	-3.19%
2022/01/17	10	68.81	31	68.93	69.00	-21	529	-3.97%
2022/01/14	8.1	68.45	12.1	68.19	68.20	-3.9	523	-0.75%
2022/01/13	8.1	67.99	5	68.28	68.20	3.1	530	0.58%
2022/01/12	12.3	67.97	0	0.00	68.00	12.3	544	2.25%
2022/01/11	2.1	68.26	2	68.35	68.30	0.1	549	0.02%
2022/01/10	6.1	68.22	6	68.50	68.20	0.1	588	0.01%
2022/01/07	11.1	68.09	31	68.11	68.00	-19.9	587	-3.39%
2022/01/06	0.1	68.31	15	68.17	68.10	-14.9	586	-2.55%
2022/01/05	3.1	68.21	5	68.20	68.20	-2	592	-0.33%
2022/01/04	5	68.22	5	68.30	68.30	0	594	0.00%
2022/01/03	6	68.58	2	68.55	68.60	4	592	0.68%
2021/12/30	16	68.48	10	68.74	68.80	6	592	1.01%
2021/12/29	18.2	68.22	11	68.40	68.40	7.2	591	1.22%
2021/12/28	11	68.21	4	68.30	68.30	7	591	1.18%
2021/12/27	39	68.26	14	68.32	68.20	25	613	4.08%
2021/12/24	14.1	68.49	3	68.50	68.50	11.1	618	1.79%
2021/12/23	26.1	68.63	4	68.80	68.80	22.1	619	3.56%
2021/12/22	11.1	68.85	0	0.00	68.90	11.1	626	1.76%
2021/12/21	0	0.00	3	68.67	68.80	-3	629	-0.48%
2021/12/20	4.1	68.80	2	69.00	68.80	2.1	632	0.32%
2021/12/17	10.1	69.04	3	69.33	69.00	7.1	631	1.12%
2021/12/16	8	69.24	10	69.61	69.90	-2	626	-0.32%
2021/12/15	2	68.15	1	68.30	68.40	1	617	0.16%
2021/12/14	2.1	68.31	4	68.48	68.40	-1.9	614	-0.31%
2021/12/13	6.1	69.02	4	69.03	68.90	2.1	610	0.34%
2021/12/10	10.3	69.25	6	69.17	69.10	4.3	614	0.70%
2021/12/09	24.1	69.31	2.1	69.75	69.40	21.9	632	3.47%
2021/12/08	2	69.40	26	69.82	69.80	-24	653	-3.67%
2021/12/07	0.4	69.17	1	69.30	69.40	-0.7	655	-0.10%
2021/12/06	5	69.38	5	69.66	69.50	0	670	0.00%
2021/12/03	5	68.98	10	68.80	69.20	-5	688	-0.73%
2021/12/02	3	68.33	4	68.35	68.10	-1	710	-0.14%
2021/12/01	2.1	68.51	1	68.80	68.40	1	714	0.14%
2021/11/30	15.1	68.32	5.2	68.82	68.10	9.8	718	1.37%
2021/11/29	10	69.65	10.3	69.65	69.30	-0.2	725	-0.03%
2021/11/26	25.1	69.84	10.5	69.75	69.20	14.6	724	2.02%
2021/11/25	17.1	69.14	0	0.00	69.10	17.1	727	2.35%
2021/11/24	16	69.10	10	69.23	69.40	6	732	0.82%
2021/11/23	5	69.54	3	69.47	69.00	2	741	0.27%
2021/11/22	0.1	69.20	1	69.10	69.10	-0.9	782	-0.12%
2021/11/19	1.1	69.29	1	69.80	69.00	0.1	853	0.01%
2021/11/18	2	69.35	5	69.04	69.70	-3	858	-0.35%
2021/11/17	0	0.00	2	69.10	69.20	-2	857	-0.23%
2021/11/16	0.1	69.00	2	69.00	69.00	-1.9	862	-0.23%
2021/11/15	4	69.08	4	69.23	69.20	0	876	0.01%
2021/11/12	10	69.24	7	69.20	69.10	3	905	0.33%
2021/11/11	3	70.03	7	70.01	69.90	-4	949	-0.42%
2021/11/10	3	70.57	4	70.63	70.40	-1	966	-0.10%
2021/11/09	2	70.70	33.3	70.40	70.70	-31.3	987	-3.17%
2021/11/08	17.1	69.41	3	69.67	69.60	14.1	981	1.43%
2021/11/05	3.1	68.40	0	0.00	68.70	3.1	986	0.31%
2021/11/04	1	68.30	0	0.00	68.40	1	994	0.10%
2021/11/03	3.2	68.19	0	0.00	68.30	3.2	1,009	0.32%
2021/11/02	13.1	68.14	1	68.20	68.00	12.1	1,016	1.19%
2021/11/01	19.1	68.44	5	68.32	68.30	14.1	1,022	1.37%
2021/10/29	40.2	68.76	6	68.63	68.60	34.2	1,022	3.35%
2021/10/28	3	69.10	1.1	69.36	69.20	1.9	1,015	0.19%
2021/10/27	1.1	68.01	11	68.33	68.40	-10	1,014	-0.98%
2021/10/26	6	68.00	7	68.27	68.00	-1	1,025	-0.10%
2021/10/25	2.1	67.52	6	67.58	67.90	-3.9	1,028	-0.38%
2021/10/22	1	68.10	3	67.83	67.80	-2	1,045	-0.19%
2021/10/21	8.1	67.93	6	67.70	67.70	2.1	1,060	0.19%
2021/10/20	7	68.04	13	68.18	68.20	-6	1,064	-0.56%
2021/10/19	25.2	66.81	5	67.18	67.30	20.2	1,080	1.87%
2021/10/18	43.1	67.24	4	67.20	67.00	39.1	1,097	3.56%
2021/10/15	4.1	67.57	3	67.30	67.50	1.1	1,120	0.10%
2021/10/14	7.1	67.09	0	0.00	67.20	7.1	1,367	0.52%
2021/10/13	4.2	66.62	4	66.33	66.40	0.2	1,386	0.02%
2021/10/12	11.1	67.57	0	0.00	67.20	11.1	1,393	0.79%
2021/10/08	3.2	68.49	6	68.50	68.40	-2.8	1,418	-0.20%
2021/10/07	2	68.55	0	0.00	68.60	2	1,461	0.14%
2021/10/06	10.1	68.26	0	0.00	67.90	10.1	1,535	0.66%
2021/10/05	3.1	67.42	3	68.03	68.70	0.1	1,560	0.00%
2021/10/04	26.2	68.79	41	68.83	68.20	-14.8	1,567	-0.95%
2021/10/01	16.1	71.24	8	71.24	70.50	8.1	1,581	0.51%
2021/09/30	24.1	72.10	1	72.00	72.10	23.1	1,598	1.45%
2021/09/29	18.1	72.64	21	72.30	72.30	-2.9	1,626	-0.18%
2021/09/28	31.1	73.89	0	0.00	73.80	31.1	1,660	1.87%
2021/09/27	13	74.58	1	74.50	74.50	12	1,690	0.71%
2021/09/24	11	75.15	2	75.10	75.00	9	1,756	0.51%
2021/09/23	0.1	75.50	51	75.20	75.50	-51	1,978	-2.58%
2021/09/22	7.1	74.67	6	75.43	75.50	1.1	2,110	0.05%
2021/09/17	1	75.10	0	0.00	75.60	1	2,141	0.05%
2021/09/16	7	75.40	5	75.30	75.40	2	2,166	0.09%
2021/09/15	12	75.51	3	75.60	75.30	9	2,185	0.41%
2021/09/14	4.2	75.84	6	75.94	75.70	-1.9	2,223	-0.08%
2021/09/13	16	79.24	26	79.47	79.50	-10	2,243	-0.45%
2021/09/10	9	79.41	3	79.50	79.30	6	2,316	0.26%
2021/09/09	14	79.34	4	79.80	79.30	10	2,405	0.42%
2021/09/08	3.8	80.88	12	80.88	80.50	-8.2	2,424	-0.34%
2021/09/07	3	80.80	27	80.53	80.80	-24	2,526	-0.95%
2021/09/06	2	79.70	6	79.82	79.40	-4	2,656	-0.15%
2021/09/03	1	79.30	19	79.38	79.30	-18	3,029	-0.59%
2021/09/02	29.1	78.90	11	78.64	78.60	18.1	3,354	0.54%
2021/09/01	5.1	79.94	21.3	79.71	79.70	-16.3	3,452	-0.47%
2021/08/31	12	80.20	6	80.22	80.10	6	3,617	0.17%
2021/08/30	5	79.44	3.1	79.50	79.50	2	3,697	0.05%
2021/08/27	13.1	79.69	8	79.56	79.60	5.1	3,735	0.14%
2021/08/26	34	80.53	24.1	80.46	79.70	9.9	3,772	0.26%
2021/08/25	58	80.44	113	81.58	81.20	-55	3,799	-1.45%	大賣/
2021/08/24	7	77.24	2	78.15	77.10	5	3,876	0.13%
2021/08/23	9	77.28	3	77.33	77.10	6	4,130	0.15%
2021/08/20	26.1	76.85	5	76.72	77.00	21.1	4,226	0.50%
2021/08/19	7	77.49	19	77.26	77.10	-12	4,425	-0.27%
2021/08/18	49	77.39	17	77.41	77.50	32	4,618	0.69%
2021/08/17	46	79.30	87	79.86	78.90	-41	4,751	-0.86%
2021/08/16	50	78.76	3	78.17	78.30	47	4,882	0.96%
2021/08/13	10.4	78.87	20	79.52	78.50	-9.6	5,020	-0.19%
2021/08/12	5.1	77.97	9	78.47	78.20	-3.9	5,299	-0.07%
2021/08/11	5	78.20	13	78.12	77.70	-8	5,744	-0.14%
2021/08/10	2.4	78.85	4	78.90	78.60	-1.7	6,462	-0.03%
2021/08/09	26	78.90	20	78.80	78.80	6	6,720	0.09%
2021/08/06	6.1	80.10	1	80.40	79.80	5.1	6,976	0.07%
2021/08/05	2.1	80.35	36	80.34	80.10	-33.9	7,460	-0.45%
2021/08/04	6	79.85	10	79.81	79.80	-4	8,591	-0.05%
2021/08/03	10.1	80.02	6	80.05	80.00	4.1	9,046	0.05%
2021/08/02	23	80.43	28.1	80.92	80.50	-5.1	9,263	-0.06%
2021/07/30	18.3	80.26	18	80.15	80.40	0.3	9,538	0.00%
2021/07/29	13	79.05	4.2	79.50	79.20	8.8	9,604	0.09%
2021/07/28	29.2	78.92	5.2	78.87	78.60	24	9,660	0.25%
2021/07/27	40.1	79.26	10	79.26	78.70	30.1	9,665	0.31%
2021/07/26	9.1	80.71	28	80.36	80.00	-18.9	9,678	-0.20%
2021/07/23	46.1	79.75	15	79.79	79.80	31.1	9,670	0.32%
2021/07/22	24.2	80.56	15	80.34	80.10	9.2	9,650	0.09%
2021/07/21	56.1	82.54	39	82.05	81.20	17.1	9,634	0.18%
2021/07/20	139.4	86.04	298.5	86.72	83.10	-159.1	9,585	-1.66%	大買/大賣/鉅額交易
2021/07/19	31	81.06	29	81.67	81.80	2	9,342	0.02%
2021/07/16	36	80.98	42.5	80.82	81.00	-6.5	9,345	-0.07%
2021/07/15	48	80.38	43.5	80.46	80.90	4.6	9,338	0.05%
2021/07/14	38.4	78.10	19.1	78.38	78.70	19.3	9,317	0.21%
2021/07/13	43.4	79.42	62.1	79.15	78.50	-18.6	9,298	-0.20%
2021/07/12	19.3	81.45	16.9	81.29	81.20	2.4	9,232	0.03%
2021/07/09	14.1	81.92	17	81.88	81.70	-2.9	9,222	-0.03%
2021/07/08	29.3	81.61	27	81.77	81.70	2.3	9,234	0.03%
2021/07/07	42	82.69	20.2	83.04	82.20	21.8	9,211	0.24%
2021/07/06	46.1	83.02	12.1	83.03	82.90	34	9,202	0.37%
2021/07/05	51.2	83.32	29.3	83.59	84.00	21.9	9,194	0.24%
2021/07/02	31	84.37	21.2	84.53	84.20	9.8	9,165	0.11%
2021/07/01	52	85.70	198	85.62	84.80	-146	9,159	-1.59%	大賣/鉅額交易
2021/06/30	280.2	88.00	144.3	88.20	87.20	135.9	9,130	1.49%	大買/大賣/鉅額交易
2021/06/29	73.2	84.12	124.1	84.31	87.00	-50.9	8,925	-0.57%	大賣/
2021/06/28	50.2	83.46	22.6	83.66	83.10	27.6	8,826	0.31%
2021/06/25	9	84.41	7.2	84.31	84.10	1.9	8,851	0.02%
2021/06/24	17	84.48	19.5	84.54	84.80	-2.5	8,879	-0.03%
2021/06/23	19	84.77	36.4	84.88	84.00	-17.3	8,942	-0.19%
2021/06/22	27	84.59	26	84.82	84.10	1	8,948	0.01%
2021/06/21	88	85.80	83	85.58	84.80	5	8,960	0.06%
2021/06/18	49.1	86.61	66	86.35	86.80	-16.9	8,923	-0.19%
2021/06/17	24.1	84.47	56	84.41	84.40	-31.9	8,877	-0.36%
2021/06/16	87.4	84.45	108.3	84.98	83.90	-20.9	8,862	-0.24%	大賣/
2021/06/15	150.1	83.10	149	83.04	82.70	1	8,761	0.01%	大買/大賣/
2021/06/11	430.8	90.87	350	89.93	86.10	80.8	8,627	0.94%	大買/大賣/
2021/06/10	259.3	89.72	292	89.72	89.50	-32.8	8,274	-0.40%	大買/大賣/
2021/06/09	71	85.03	96.1	85.20	85.70	-25.1	7,958	-0.32%
2021/06/08	117.3	83.81	136.7	83.92	84.00	-19.4	7,850	-0.25%	大買/大賣/
2021/06/07	87	81.56	112	81.96	81.10	-25	7,689	-0.33%	大賣/
2021/06/04	50	80.42	42	80.77	79.80	8	7,603	0.11%
2021/06/03	56	81.01	32	81.22	80.70	24	7,572	0.32%
2021/06/02	91	81.98	45.1	81.94	81.10	45.9	7,569	0.61%
2021/06/01	90.2	81.92	88	82.06	84.20	2.2	7,514	0.03%
2021/05/31	220.5	82.12	1,011.5	79.53	82.00	-790.9	7,387	-10.71%	大買/大賣/鉅額交易
2021/05/28	80.2	87.04	95	86.95	86.50	-14.8	7,134	-0.21%
2021/05/27	463.6	87.87	195	88.36	88.10	268.6	7,049	3.81%	大買/大賣/鉅額交易
2021/05/26	156	86.69	198	86.62	86.20	-42	6,864	-0.61%	大買/大賣/
2021/05/25	173.4	83.92	128.6	84.49	83.90	44.8	6,675	0.67%	大買/大賣/
2021/05/24	257.1	87.25	207.3	87.21	85.70	49.7	6,529	0.76%	大買/大賣/
2021/05/21	163.1	85.87	159	85.87	85.40	4	6,383	0.06%	大買/大賣/
2021/05/20	342.6	88.29	309.1	87.94	85.20	33.5	6,286	0.53%	大買/大賣/
2021/05/19	492.2	90.76	470.2	90.24	87.30	22.1	6,076	0.36%	大買/大賣/
2021/05/18	595.5	88.11	556.7	88.76	93.70	38.8	5,650	0.69%	大買/大賣/
2021/05/17	206.4	88.00	147.6	88.18	88.50	58.8	4,937	1.19%	大買/大賣/
2021/05/14	250.2	77.62	403.5	78.12	80.50	-153.3	4,680	-3.28%	大買/大賣/鉅額交易
2021/05/13	555.3	75.76	533.5	75.73	73.20	21.8	4,421	0.49%	大買/大賣/
2021/05/12	1,591.4	93.15	1,218.4	91.98	81.00	373	3,942	9.46%	大買/大賣/鉅額交易
2021/05/11	402.1	86.76	424.3	86.36	88.80	-22.2	2,805	-0.79%	大買/大賣/
2021/05/10	119.5	82.04	210.6	82.30	82.90	-91.1	2,350	-3.88%	大買/大賣/
2021/05/07	238.3	78.31	167.2	78.51	77.60	71.1	2,142	3.32%	大買/大賣/
2021/05/06	51.5	73.16	47	73.62	73.30	4.5	1,873	0.24%
2021/05/05	18.1	72.95	51.3	72.67	73.00	-33.2	1,800	-1.84%
2021/05/04	26.2	70.44	6	70.12	69.70	20.2	1,745	1.16%
2021/05/03	15	71.83	27	72.32	71.10	-12	1,751	-0.69%
2021/04/29	18.2	71.33	9	71.34	71.50	9.2	1,742	0.53%
2021/04/28	5.1	71.60	11	71.46	71.30	-6	1,753	-0.34%
2021/04/27	6	72.05	12.2	72.35	71.80	-6.2	1,767	-0.35%
2021/04/26	7	71.30	4	71.80	71.70	3	1,768	0.17%
2021/04/23	10	70.84	19	70.75	71.00	-9	1,766	-0.51%
2021/04/22	13.1	71.40	3	71.73	70.70	10.1	1,772	0.57%
2021/04/21	2.1	72.07	8.1	72.30	72.10	-6	1,758	-0.34%
2021/04/20	2	72.70	14	72.69	72.60	-12	1,754	-0.68%
2021/04/19	12	71.93	134	72.29	72.10	-122	1,755	-6.95%	大賣/鉅額交易
2021/04/16	19	72.13	7.2	72.07	72.00	11.9	1,736	0.68%
2021/04/15	38	71.88	19	71.91	71.80	19	1,730	1.10%
2021/04/14	23	71.43	18	71.57	71.10	5	1,718	0.29%
2021/04/13	3	73.07	16	72.66	72.60	-13	1,698	-0.77%
2021/04/12	7	73.17	14	73.26	73.30	-7	1,687	-0.41%
2021/04/09	31	72.92	20	72.93	72.70	11	1,674	0.66%
2021/04/08	8	73.86	4	73.85	73.90	4	1,652	0.24%
2021/04/07	5	74.32	24.3	73.65	74.10	-19.3	1,639	-1.18%
2021/04/06	48.1	73.31	44	73.14	72.70	4	1,616	0.25%
2021/04/01	23	74.33	21	74.38	74.20	2	1,581	0.13%
2021/03/31	20.1	74.31	46	74.47	74.90	-25.9	1,561	-1.66%
2021/03/30	27	74.18	43.4	74.11	74.50	-16.4	1,525	-1.08%
2021/03/29	100.3	72.81	81.2	73.06	73.00	19.1	1,460	1.31%
2021/03/26	288.2	73.49	108.5	73.15	72.70	179.7	1,408	12.75%	大買/大賣/鉅額交易
2021/03/25	47.1	72.40	155	72.16	72.20	-107.9	1,329	-8.12%	大賣/鉅額交易
2021/03/24	47	72.47	23	72.63	72.50	24	1,282	1.87%
2021/03/23	39	71.63	27.1	71.81	71.90	11.9	1,230	0.97%
2021/03/22	31.5	70.95	36	70.92	70.80	-4.5	1,174	-0.38%
2021/03/19	23.1	68.91	40	69.08	69.60	-16.9	1,123	-1.50%
2021/03/18	12.6	69.13	26	69.42	69.40	-13.4	1,105	-1.21%
2021/03/17	39.2	69.04	21.1	69.08	68.90	18.1	1,088	1.66%
2021/03/16	27	68.90	31	68.77	69.00	-4	1,073	-0.37%
2021/03/15	2	68.00	8	67.91	67.90	-6	1,069	-0.56%
2021/03/12	0	67.70	6	67.58	67.60	-6	1,068	-0.56%
2021/03/11	2.1	67.40	11	67.43	67.60	-8.9	1,089	-0.82%
2021/03/10	10	67.21	10	67.19	67.20	0	1,089	0.00%
2021/03/09	9	67.06	10	67.06	67.10	-1	1,091	-0.09%
2021/03/08	29.1	68.64	28.6	69.40	68.10	0.5	1,086	0.04%
2021/03/05	24	67.35	13	67.32	67.20	11	1,050	1.05%
2021/03/04	14.1	67.49	16.3	67.30	67.20	-2.2	1,053	-0.21%
2021/03/03	5	66.14	14	66.43	66.50	-9	1,041	-0.86%
2021/03/02	22	66.06	7	66.36	66.00	15	1,042	1.44%
2021/02/26	23.1	65.71	4	65.75	65.50	19.1	1,043	1.83%
2021/02/25	14.4	66.21	6	66.38	65.80	8.4	1,044	0.80%
2021/02/24	16.2	65.70	9.4	66.04	65.80	6.7	1,032	0.65%
2021/02/23	29.2	66.38	25	66.59	66.00	4.1	1,023	0.40%
2021/02/22	66	67.57	43	67.53	67.40	23	1,006	2.29%
2021/02/19	174	68.45	77.6	68.18	68.70	96.4	959	10.04%	大買/
2021/02/18	7.8	63.52	16	62.86	64.00	-8.3	890	-0.93%
2021/02/17	8	62.48	21.6	62.71	62.30	-13.6	885	-1.54%
2021/02/05	4	61.80	0	0.00	61.90	4	892	0.45%
2021/02/04	4	61.70	3	62.07	61.80	1	899	0.11%
2021/02/03	15.2	61.39	0	0.00	61.20	15.2	914	1.66%
2021/02/02	5	61.72	1	61.70	61.90	4	946	0.42%
2021/02/01	8	61.36	2	61.50	61.40	6	980	0.61%
2021/01/29	41.1	61.73	5	61.92	61.40	36.1	1,030	3.50%
2021/01/28	21.1	62.14	7	62.40	61.60	14.1	1,115	1.26%
2021/01/27	10	62.60	0	0.00	62.80	10	1,114	0.90%
2021/01/26	12	63.04	16	63.51	63.20	-4	1,198	-0.33%
2021/01/25	57	63.07	48	63.21	64.80	9	1,360	0.66%
2021/01/22	25.2	61.74	11	61.77	61.50	14.2	1,348	1.05%
2021/01/21	30.5	63.02	11	63.10	62.50	19.5	1,355	1.44%
2021/01/20	17.3	64.23	80	63.90	63.60	-62.7	1,351	-4.64%
2021/01/19	15.1	65.40	1	65.40	65.30	14.1	1,354	1.04%
2021/01/18	12.2	65.55	2.6	65.55	65.50	9.6	1,378	0.70%
2021/01/15	30.1	66.23	4	66.35	66.00	26.1	1,400	1.86%
2021/01/14	77	67.08	9	67.02	66.70	68	1,435	4.74%
2021/01/13	5.1	67.36	6	67.45	67.40	-0.9	1,482	-0.06%
2021/01/12	18	67.67	0	0.00	67.50	18	1,519	1.18%
2021/01/11	13.4	68.00	9	67.97	68.10	4.4	1,601	0.27%
2021/01/08	2	68.10	1	68.20	68.20	1	1,711	0.06%
2021/01/07	4	68.18	17	68.21	68.20	-13	2,205	-0.59%
2021/01/06	3	68.67	8	68.53	68.40	-5	2,293	-0.22%
2021/01/05	2	68.65	1	68.60	68.60	1	2,316	0.04%
2021/01/04	9	68.36	6	68.48	68.70	3	2,348	0.13%
2020/12/31	5	68.32	3	68.60	68.60	2	2,344	0.09%
2020/12/30	3	68.53	1	68.60	68.50	2	2,341	0.09%
2020/12/29	13	68.46	3	68.80	68.40	10	2,339	0.43%
2020/12/28	4	68.80	2	68.80	68.70	2	2,338	0.09%
2020/12/25	2	69.10	1.4	69.10	69.00	0.6	2,337	0.02%
2020/12/24	2	69.00	1	69.00	68.90	1	2,335	0.04%
2020/12/23	30	69.18	5	69.14	69.00	25	2,338	1.07%
2020/12/22	0	0.00	10	69.11	68.90	-10	2,338	-0.43%
2020/12/21	8	69.18	4.5	69.43	69.10	3.5	2,339	0.15%
2020/12/18	3	68.93	5	69.26	69.40	-2	2,337	-0.09%
2020/12/17	3	68.43	1	68.60	68.40	2	2,337	0.09%
2020/12/16	10.1	68.78	7	68.76	68.60	3.1	2,337	0.13%
2020/12/15	6	68.52	1	69.10	68.30	5	2,332	0.21%
2020/12/11	3	68.33	17	68.37	68.20	-14	2,328	-0.60%
2020/12/10	10	68.56	28	68.34	68.40	-18	2,323	-0.77%
2020/12/09	18	68.83	28	69.39	68.50	-10	2,315	-0.43%
2020/12/08	10	69.45	7	69.70	69.50	3	2,295	0.13%
2020/12/07	36	70.10	26	70.37	69.80	10	2,284	0.44%
2020/12/04	10	69.59	10	69.69	69.70	0	2,258	0.00%
2020/12/03	13	69.77	11	69.89	69.70	2	2,250	0.09%
2020/12/02	22	69.72	45	69.67	69.70	-23	2,245	-1.02%
2020/12/01	6	69.70	4	69.88	69.80	2	2,242	0.09%
2020/11/30	36	69.89	10	70.10	69.50	26	2,237	1.16%
2020/11/27	28	70.07	10	70.01	69.80	18	2,221	0.81%
2020/11/26	29	69.95	11	70.40	69.90	18	2,219	0.81%
2020/11/25	21	69.95	21	70.08	70.20	0	2,214	0.00%
2020/11/24	53	69.95	31.3	69.97	69.70	21.7	2,210	0.98%
2020/11/23	11.5	70.27	12	70.46	70.30	-0.5	2,191	-0.02%
2020/11/20	13	70.30	9	70.28	70.30	4	2,194	0.18%
2020/11/19	3	70.67	18	70.83	70.70	-15	2,188	-0.69%
2020/11/18	13	70.20	13	70.21	70.30	0	2,174	0.00%
2020/11/17	27	69.87	7	69.84	69.80	20	2,171	0.92%
2020/11/16	41	70.31	10	70.44	70.40	31	2,158	1.44%
2020/11/13	30	70.51	27.1	70.87	70.90	2.9	2,143	0.14%
2020/11/12	44	71.12	26	70.98	70.60	18	2,120	0.85%
2020/11/11	24	71.43	43	71.37	71.40	-19	2,106	-0.90%
2020/11/10	39	70.57	76	70.52	70.40	-37	2,078	-1.78%
2020/11/09	34.5	69.66	19	69.81	69.30	15.5	2,033	0.76%
2020/11/06	71.1	70.09	88	70.19	69.40	-16.9	1,995	-0.85%
2020/11/05	117	70.88	72	70.98	71.40	45	1,945	2.31%	大買/
2020/11/04	31.2	71.90	1	71.90	71.90	30.2	1,840	1.64%
2020/11/03	71	80.52	35	80.37	79.80	36	1,826	1.97%
2020/11/02	110	80.88	135.2	81.87	82.20	-25.2	1,743	-1.45%	大買/大賣/
2020/10/30	63	76.98	9	76.96	76.20	54	1,576	3.43%
2020/10/29	20.1	77.93	9	77.94	77.60	11.1	1,560	0.71%
2020/10/28	17.3	78.98	14	79.09	78.70	3.3	1,534	0.22%
2020/10/27	41	79.54	55.4	79.30	78.70	-14.4	1,519	-0.95%
2020/10/26	45	79.77	29	79.43	79.00	16	1,497	1.07%
2020/10/23	29	81.56	35	81.68	82.00	-6	1,464	-0.41%
2020/10/22	38	80.59	49	80.88	81.80	-11	1,440	-0.76%
2020/10/21	46	79.62	80	79.39	80.00	-34	1,403	-2.42%
2020/10/20	33	80.70	32	81.12	80.20	1	1,350	0.07%
2020/10/19	113	82.51	106	82.09	82.70	7	1,312	0.53%	大買/大賣/
2020/10/16	122	80.83	106.5	81.06	80.10	15.5	1,226	1.26%	大買/大賣/
2020/10/15	344	86.67	265.1	85.67	84.30	78.9	1,117	7.06%	大買/大賣/
2020/10/14	38	84.00	46.1	84.00	84.00	-8.1	626	-1.29%
2020/10/13	1	76.40	9	76.40	76.40	-8	574	-1.39%
2020/10/12	17	68.60	16	69.26	69.50	1	566	0.18%
2020/10/08	5	67.52	0	0.00	67.30	5	544	0.92%
2020/10/07	2	67.60	7	67.67	67.50	-5	561	-0.89%
2020/10/06	5	67.72	0	0.00	67.60	5	594	0.84%
2020/10/05	4	67.80	6	67.63	67.80	-2	719	-0.28%
2020/09/29	5	66.20	11	66.27	66.10	-6	847	-0.71%
2020/09/28	0.1	66.00	3	65.73	65.90	-2.9	862	-0.34%
2020/09/25	6	67.10	8	66.05	66.00	-2	873	-0.23%
2020/09/24	4	66.53	12	66.58	66.60	-8	877	-0.91%
2020/09/23	2	66.35	7	66.30	66.20	-5	875	-0.57%
2020/09/22	5	66.62	2	66.50	66.60	3	878	0.34%
2020/09/21	6	67.20	11	67.28	67.10	-5	878	-0.57%
2020/09/18	6	67.22	4	67.10	67.10	2	878	0.23%
2020/09/17	2	67.15	2	67.20	67.30	0	882	0.00%
2020/09/16	6	67.60	2	67.70	67.70	4	886	0.45%
2020/09/15	2.3	67.60	1	68.00	67.60	1.3	892	0.14%
2020/09/14	12	67.41	1	67.40	67.40	11	906	1.21%
2020/09/11	2	67.20	0	0.00	67.20	2	925	0.22%
2020/09/10	2	67.50	1	67.40	67.30	1	929	0.11%
2020/09/09	0	0.00	2	67.55	67.80	-2	929	-0.22%
2020/09/08	2	67.40	4	67.60	67.80	-2	936	-0.21%
2020/09/07	8	67.51	6	67.72	67.20	2	940	0.21%
2020/09/04	9	67.29	2	67.65	67.10	7	948	0.74%
2020/09/03	3	68.10	2	68.30	68.00	1	947	0.11%
2020/09/02	5	68.02	1	68.10	68.10	4	954	0.42%
2020/09/01	13	68.45	2	68.20	68.20	11	954	1.15%
2020/08/31	2	69.80	2	69.50	69.40	0	953	0.00%
2020/08/28	11.3	69.39	5	68.66	69.50	6.3	950	0.66%
2020/08/27	5	67.48	2	67.70	67.60	3	941	0.32%
2020/08/26	1	66.80	2	67.05	67.00	-1	940	-0.11%
2020/08/25	2	66.50	2	66.60	66.60	0	929	0.00%
2020/08/24	3.1	66.35	1	66.50	66.40	2.1	931	0.23%
2020/08/21	13	66.55	11	66.24	66.30	2	932	0.21%
2020/08/20	7.1	66.93	8	66.60	66.30	-0.9	922	-0.10%
2020/08/19	0	0.00	3	68.77	68.70	-3	914	-0.33%
2020/08/18	2.1	68.91	2	68.90	68.90	0.1	915	0.01%
2020/08/17	2	68.40	1	69.10	68.90	1	918	0.11%
2020/08/14	1	69.10	1	69.10	69.00	0	920	0.00%
2020/08/13	6	68.82	0	69.10	68.90	6	925	0.65%
2020/08/12	4	68.73	0	0.00	68.80	4	938	0.43%
2020/08/11	5	69.18	9	69.24	69.10	-4	941	-0.42%
2020/08/10	4	69.78	2	69.95	69.70	2	939	0.21%
2020/08/07	2	69.80	1	70.10	69.70	1	944	0.11%
2020/08/06	7	69.97	6	69.63	69.70	1	942	0.11%
2020/08/05	2	70.30	0	0.00	70.30	2	934	0.21%
2020/08/04	8	70.94	2	70.70	70.70	6	929	0.65%
2020/07/31	6	70.28	1	70.50	70.30	5	943	0.53%
2020/07/30	8	70.48	0	0.00	70.20	8	962	0.83%
2020/07/29	4	69.73	3	70.20	70.50	1	966	0.10%
2020/07/28	36	69.82	5	69.96	69.60	31	964	3.22%
2020/07/27	16	70.77	14.3	70.57	70.40	1.7	965	0.18%
2020/07/24	8	72.86	9	72.64	72.10	-1	956	-0.10%
2020/07/23	0	73.90	5	74.06	74.20	-5	952	-0.52%
2020/07/22	17.2	74.27	3	74.40	73.70	14.2	951	1.49%
2020/07/21	0.2	73.90	2	73.65	73.90	-1.9	947	-0.20%
2020/07/20	7	72.57	17	72.35	72.40	-10	945	-1.06%
2020/07/17	35	73.70	28	74.81	73.20	7	941	0.74%
2020/07/16	17	80.44	31	80.33	80.30	-14	913	-1.53%
2020/07/15	5	80.04	3	80.60	80.10	2	893	0.22%
2020/07/14	10	81.08	5	80.08	80.00	5	889	0.56%
2020/07/13	36	82.43	19	81.85	81.50	17	878	1.94%
2020/07/10	92	85.09	82	84.78	83.00	10	852	1.17%
2020/07/09	79.3	82.67	84	82.39	82.70	-4.7	728	-0.65%
2020/07/08	10	77.30	8	77.26	77.40	2	612	0.33%
2020/07/07	9	76.74	3	76.60	76.20	6	601	1.00%
2020/07/06	6	77.18	1	77.30	77.20	5	595	0.84%
2020/07/03	14	76.55	1	76.40	76.80	13	591	2.20%
2020/07/02	2	76.75	2	76.85	76.80	0	594	0.00%
2020/07/01	1	76.30	0	0.00	76.50	1	595	0.17%
2020/06/30	0	0.00	1	76.10	76.10	-1	597	-0.17%
2020/06/29	1	76.30	0	0.00	76.20	1	596	0.17%
2020/06/24	2	76.05	1	76.20	76.20	1	600	0.17%
2020/06/23	10	76.31	6	76.93	76.20	4	604	0.66%
2020/06/22	8	76.63	1	77.00	77.10	7	605	1.16%
2020/06/19	3.2	76.52	18	76.71	76.50	-14.8	611	-2.42%
2020/06/18	11	76.80	6	77.05	77.20	5	608	0.82%
2020/06/17	6.1	75.85	1.1	75.44	76.10	5	598	0.84%
2020/06/16	0	0.00	4	74.73	75.00	-4	607	-0.66%
2020/06/15	15	74.56	7	74.30	73.90	8	631	1.27%
2020/06/12	4	71.35	19	72.53	72.70	-15	629	-2.38%
2020/06/11	14	74.01	1	74.20	73.70	13	631	2.06%
2020/06/10	3	75.33	3	75.43	75.40	0	628	0.00%
2020/06/09	28	75.16	1	75.20	75.10	27	650	4.15%
2020/06/08	24	76.93	0	0.00	76.40	24	662	3.62%
2020/06/05	0	0.00	27.6	76.17	76.90	-27.6	663	-4.16%
2020/06/04	0	0.00	1	75.70	75.80	-1	663	-0.15%
2020/06/03	1	75.70	5	75.52	75.50	-4	686	-0.58%
2020/06/02	1	75.10	3	74.80	75.00	-2	700	-0.29%
2020/06/01	4	74.75	1	74.70	74.90	3	700	0.43%
2020/05/28	2	74.55	3	75.47	74.40	-1	701	-0.14%
2020/05/27	1	75.60	3	75.83	75.60	-2	701	-0.29%
2020/05/26	2	75.80	4	75.75	75.90	-2	700	-0.29%
2020/05/25	1	74.90	2	74.20	75.10	-1	695	-0.14%
2020/05/22	3	74.47	11	74.58	74.40	-8	696	-1.15%
2020/05/21	3	75.20	0	0.00	75.10	3	693	0.43%
2020/05/20	4	74.53	0	0.00	74.90	4	692	0.58%
2020/05/19	3	75.13	9	74.91	75.00	-6	688	-0.87%
2020/05/18	1	73.30	10	73.47	73.70	-9	674	-1.33%
2020/05/14	5.1	72.46	5	72.76	72.10	0.1	673	0.01%
2020/05/13	1	71.80	2	72.05	72.10	-1	667	-0.15%
2020/05/12	2	72.35	5	72.20	72.30	-3	671	-0.45%
2020/05/11	3	72.13	1	71.80	72.20	2	675	0.30%
2020/05/08	9	72.32	6	72.67	72.00	3	672	0.45%
2020/05/07	7	72.07	5	72.20	72.30	2	663	0.30%
2020/05/06	12	72.45	10	72.96	71.60	2	656	0.30%
2020/05/05	0	0.00	1	70.70	71.00	-1	635	-0.16%
2020/05/04	4	70.23	4	70.45	70.00	0	632	0.00%
2020/04/30	3	70.50	13	70.32	71.00	-10	627	-1.59%
2020/04/29	3	69.30	2	69.30	69.50	1	628	0.16%
2020/04/28	2	69.40	2	69.55	69.20	0	626	0.00%
2020/04/27	5	68.72	1	69.10	68.80	4	634	0.63%
2020/04/24	1	67.70	2	68.00	68.00	-1	631	-0.16%
2020/04/23	2	67.85	0	0.00	67.90	2	629	0.32%
2020/04/22	1	67.10	4	66.68	67.00	-3	638	-0.47%
2020/04/21	10	67.36	11	67.11	67.00	-1	635	-0.16%
2020/04/20	2	69.15	28.4	69.02	69.20	-26.4	624	-4.23%
2020/04/17	12	69.12	0	0.00	68.40	12	622	1.93%
2020/04/16	2	67.50	5	68.28	69.00	-3	612	-0.49%
2020/04/15	8	67.99	19	68.41	68.00	-11	604	-1.82%
2020/04/14	8	67.58	3	67.90	67.70	5	599	0.83%
2020/04/13	5	67.12	2	67.70	67.20	3	598	0.50%
2020/04/10	11	66.63	11	67.04	66.80	0	596	0.00%
2020/04/09	13.1	65.50	3	66.07	66.10	10.1	590	1.70%
2020/04/08	2	65.25	1	65.20	65.30	1	582	0.17%
2020/04/07	7	63.93	1	64.20	63.60	6	575	1.04%
2020/04/06	3	63.23	1	63.30	63.30	2	568	0.35%
2020/03/31	0	0.00	4	62.35	62.20	-4	556	-0.72%
2020/03/30	5	61.64	16	61.41	61.60	-11	554	-1.98%
2020/03/27	2	62.30	0	0.00	61.40	2	547	0.37%
2020/03/26	11	61.01	3	61.83	62.40	8	538	1.49%
2020/03/25	13	61.48	4	61.38	61.10	9	539	1.67%
2020/03/24	0	60.50	3	59.83	59.70	-3	536	-0.56%
2020/03/23	5	58.44	3	59.13	58.20	2	526	0.38%
2020/03/20	8	59.43	0	0.00	60.00	8	517	1.54%
2020/03/19	17	56.07	4	55.38	56.40	13	504	2.58%
2020/03/18	16	61.48	1	61.70	60.20	15	481	3.11%
2020/03/17	21	60.94	1	61.60	61.40	20	480	4.16%
2020/03/16	16	64.41	5	64.96	63.30	11	475	2.31%
2020/03/13	18	64.09	11	63.95	64.70	7	468	1.49%
2020/03/12	16	71.64	34	74.49	70.60	-18	446	-4.03%
2020/03/11	3	77.60	7	77.51	76.70	-4	432	-0.92%
2020/03/10	7	77.49	2	77.50	77.40	5	435	1.15%
2020/03/09	44	79.79	24	78.60	78.10	20	434	4.61%
2020/03/06	18	78.84	10	78.81	78.80	8	417	1.92%
2020/03/05	7	77.43	2	78.00	78.00	5	403	1.24%
2020/03/04	10	77.40	0	0.00	77.30	10	408	2.45%
2020/03/03	0	77.60	8	77.69	77.40	-8	414	-1.93%
2020/03/02	4.1	77.43	3	77.57	77.20	1.1	426	0.26%
2020/02/27	1	77.80	2	78.10	78.20	-1	445	-0.22%
2020/02/26	1	78.30	0	0.00	78.20	1	454	0.22%
2020/02/25	0	0.00	6	77.53	77.80	-6	480	-1.25%
2020/02/24	5	78.28	0	0.00	78.20	5	486	1.03%
2020/02/21	4	78.60	1	78.60	78.60	3	485	0.62%
2020/02/20	5	78.46	1	78.80	78.70	4	484	0.83%
2020/02/19	2	78.55	1	78.60	78.40	1	484	0.21%
2020/02/18	1.1	78.13	1	78.00	78.00	0.1	486	0.02%
2020/02/17	6	78.18	1	78.10	78.10	5	486	1.03%
2020/02/13	6	78.63	1	78.40	78.40	5	492	1.01%
2020/02/12	4	78.63	4	79.55	78.70	0	495	0.00%
2020/02/11	1	78.20	0.6	78.50	78.10	0.4	502	0.07%
2020/02/10	3	78.13	4	78.23	78.10	-1	513	-0.19%
2020/02/07	4	79.03	0	0.00	78.90	4	540	0.74%
2020/02/06	1	79.40	8	79.30	79.40	-7	548	-1.28%
2020/02/05	5	79.46	1	79.50	79.20	4	561	0.71%
2020/02/04	0	0.00	1	79.80	79.50	-1	576	-0.17%
2020/02/03	8	77.00	2	79.85	79.80	6	605	0.99%
2020/01/31	2	78.15	2	78.75	78.20	0	600	0.00%
2020/01/30	8.1	78.30	12	78.18	77.20	-3.9	600	-0.65%
2020/01/17	6	79.93	0	0.00	80.10	6	595	1.01%
2020/01/16	17.1	79.87	7	79.80	79.90	10.1	597	1.69%
2020/01/15	0	0.00	8	80.70	81.00	-8	585	-1.37%
2020/01/14	2.1	80.57	0	0.00	80.50	2.1	587	0.36%
2020/01/13	0	0.00	1	81.20	81.30	-1	584	-0.17%
2020/01/09	2	80.60	0	0.00	80.50	2	584	0.34%
2020/01/08	3	80.30	2	80.80	80.60	1	587	0.17%
2020/01/07	0	0.00	5	80.54	80.60	-5	586	-0.85%
2020/01/06	1	81.20	2	81.40	81.30	-1	588	-0.17%
2020/01/03	0	0.00	1	81.80	81.70	-1	592	-0.17%
2020/01/02	4	82.00	0	0.00	82.10	4	600	0.67%
2019/12/31	1	82.50	1	82.50	82.40	0	605	0.00%
2019/12/30	2	81.95	6	81.83	81.90	-4	608	-0.66%
2019/12/27	1	82.40	1	82.40	82.10	0	614	0.00%
2019/12/26	2	82.00	0	0.00	82.40	2	618	0.32%
2019/12/25	5	82.10	0	0.00	82.00	5	620	0.81%
2019/12/24	6	82.10	1	82.00	82.10	5	627	0.80%
2019/12/23	3	81.70	0	0.00	81.70	3	632	0.47%
2019/12/20	2	81.10	0	0.00	81.10	2	632	0.32%
2019/12/19	1	82.70	1	82.40	82.20	0	627	0.00%
2019/12/18	4	83.18	1	83.40	83.10	3	624	0.48%
2019/12/17	5	83.74	1	84.00	83.60	4	626	0.64%
2019/12/16	6	84.07	2	84.20	83.80	4	628	0.64%
2019/12/13	0	0.00	2	83.60	83.60	-2	631	-0.32%
2019/12/12	0	83.00	3.5	83.43	83.50	-3.5	633	-0.55%
2019/12/11	0	0.00	4	83.43	83.40	-4	640	-0.62%
2019/12/10	1	84.20	0	0.00	84.20	1	637	0.16%
2019/12/09	5.5	83.78	5	84.34	84.60	0.5	638	0.07%
2019/12/06	8	84.94	6	84.57	84.50	2	637	0.31%
2019/12/05	4	85.50	8	85.56	85.70	-4	629	-0.64%
2019/12/04	6	84.92	15	85.01	85.40	-9	623	-1.44%
2019/12/03	0	0.00	13	84.85	85.30	-13	616	-2.11%
2019/12/02	1	83.00	2	83.60	83.30	-1	607	-0.16%
2019/11/29	2	83.90	14	83.89	84.40	-12	604	-1.99%
2019/11/28	13	85.22	11	85.62	85.00	2	598	0.33%
2019/11/27	13	85.36	16	85.44	85.50	-3	592	-0.51%
2019/11/26	11	84.71	29.1	84.91	84.80	-18.1	580	-3.12%
2019/11/25	6	83.97	4	84.20	83.60	2	557	0.36%
2019/11/22	9	83.72	26	83.83	84.00	-17	556	-3.05%
2019/11/21	5	82.54	20	82.62	82.90	-15	541	-2.77%
2019/11/20	0	0.00	2	82.00	81.60	-2	540	-0.37%
2019/11/19	0	0.00	3	81.80	81.80	-3	543	-0.55%
2019/11/15	0	0.00	2	81.65	81.80	-2	546	-0.37%
2019/11/14	3	81.53	0	0.00	81.80	3	544	0.55%
2019/11/13	2	82.10	0.2	82.50	82.10	1.8	542	0.33%
2019/11/12	6	82.85	4	83.00	82.80	2	538	0.37%
2019/11/11	6.1	82.84	21	83.13	82.40	-14.9	536	-2.77%
2019/11/08	7	83.20	14	83.24	83.10	-7	529	-1.32%
2019/11/07	9	82.80	29	82.93	82.50	-20	519	-3.85%
2019/11/06	9	83.21	15	83.42	83.40	-6	511	-1.17%
2019/11/05	8	81.04	7.7	81.20	81.10	0.3	488	0.05%
2019/11/04	2.1	80.62	3	81.00	81.20	-0.9	487	-0.18%
2019/11/01	17	80.54	3	80.60	80.80	14	481	2.91%
2019/10/31	12	80.92	10	80.61	80.20	2	472	0.42%
2019/10/29	3	80.50	2	80.85	80.30	1	443	0.23%
2019/10/28	1	80.80	2	80.90	80.90	-1	448	-0.22%
2019/10/24	2	80.10	0	0.00	80.30	2	448	0.45%
2019/10/23	2	80.20	0	0.00	80.20	2	453	0.44%
2019/10/22	4	80.60	2	80.85	80.80	2	456	0.44%
2019/10/21	2	80.35	1	80.30	80.30	1	459	0.22%
2019/10/18	5	80.88	4	81.38	80.70	1	464	0.22%
2019/10/17	4	80.83	1	80.80	80.70	3	465	0.64%
2019/10/16	1	80.40	2	80.50	80.40	-1	467	-0.21%
2019/10/15	7	80.36	1	80.30	80.40	6	471	1.27%
2019/10/14	4	80.83	3	81.30	80.50	1	480	0.21%
2019/10/09	2	80.90	3	81.43	81.20	-1	483	-0.21%
2019/10/08	7	81.70	6	82.07	81.40	1	497	0.20%
2019/10/07	8	80.81	4	81.38	81.60	4	510	0.79%
2019/10/04	0	0.00	8	80.38	80.70	-8	517	-1.55%
2019/10/03	12	80.16	0	0.00	79.90	12	523	2.29%
2019/10/02	0	0.00	3	80.00	80.00	-3	538	-0.56%
2019/10/01	1	79.40	0	0.00	78.90	1	542	0.18%
2019/09/27	8	79.23	0	0.00	79.20	8	547	1.46%
2019/09/26	0	0.00	5	79.70	80.00	-5	546	-0.92%
2019/09/25	7	79.53	0	0.00	79.40	7	551	1.27%
2019/09/24	5	80.36	5	80.52	80.30	0	567	0.00%
2019/09/23	0	0.00	1	80.90	80.80	-1	579	-0.17%
2019/09/20	5	79.50	0	0.00	80.40	5	579	0.86%
2019/09/19	2	79.70	6	79.65	79.50	-4	574	-0.70%
2019/09/18	4	79.58	0	0.00	79.70	4	572	0.70%
2019/09/17	5	80.18	8	80.13	79.60	-3	571	-0.52%
2019/09/16	14	79.71	2	79.65	79.90	12	568	2.11%
2019/09/12	1	78.60	1	78.30	78.30	0	558	0.00%
2019/09/11	5	78.70	0	0.00	78.60	5	559	0.89%
2019/09/10	3	78.60	4	78.48	78.60	-1	558	-0.18%
2019/09/09	0	0.00	4	77.95	77.90	-4	557	-0.72%
2019/09/06	2.1	78.00	1	77.90	77.90	1.1	563	0.20%
2019/09/05	2	78.30	0	0.00	78.10	2	563	0.36%
2019/09/04	3	78.10	0	0.00	78.20	3	563	0.53%
2019/09/03	2	78.60	0	0.00	78.40	2	564	0.35%
2019/09/02	1	78.60	0	0.00	78.50	1	564	0.18%
2019/08/30	2	78.00	4	78.05	78.30	-2	562	-0.36%
2019/08/29	7	77.70	0	0.00	77.70	7	559	1.25%
2019/08/27	2	77.35	5	77.64	77.00	-3	551	-0.54%
2019/08/26	3.1	76.76	1	76.70	76.70	2.1	541	0.39%
2019/08/23	7	77.77	0	0.00	77.80	7	528	1.32%
2019/08/22	6	78.77	1	78.50	78.50	5	518	0.96%
2019/08/21	4	78.90	5	78.76	78.80	-1	517	-0.19%
2019/08/20	1	79.00	6	78.50	79.10	-5	514	-0.97%
2019/08/19	1	78.40	1	78.40	78.50	0	509	0.00%
2019/08/16	0	0.00	1	78.10	77.90	-1	509	-0.20%
2019/08/15	0	0.00	3	77.50	77.70	-3	506	-0.59%
2019/08/14	21	78.15	2	78.50	77.60	19	504	3.77%
2019/08/13	5	78.30	2	78.70	78.20	3	499	0.60%
2019/08/12	12	78.87	2	78.80	78.90	10	496	2.01%
2019/08/08	3	78.40	1	78.50	78.50	2	495	0.40%
2019/08/07	6.2	78.22	1	78.20	78.00	5.2	491	1.06%
2019/08/06	8	77.60	1	77.50	78.50	7	489	1.43%
2019/08/05	8	79.29	2	79.30	78.50	6	484	1.24%
2019/08/02	9.1	79.84	3	79.60	79.60	6.1	477	1.28%
2019/08/01	0.1	81.40	0	0.00	81.20	0.1	470	0.01%
2019/07/31	8.1	81.24	2	81.30	81.00	6.1	470	1.31%
2019/07/30	1.1	81.51	5	81.52	81.40	-3.9	462	-0.84%
2019/07/29	15	82.74	7	82.63	82.30	8	457	1.75%
2019/07/26	7.1	82.98	2	83.30	83.10	5.1	455	1.13%
2019/07/25	4	83.18	4	83.13	83.20	0	449	0.00%
2019/07/24	16	82.26	1	82.60	82.40	15	443	3.38%
2019/07/23	17	82.61	0	0.00	82.40	17	436	3.90%
2019/07/22	22	83.42	1	82.80	82.80	21	430	4.88%
2019/07/19	2	83.50	6	83.60	83.50	-4	420	-0.95%
2019/07/18	7	83.59	2	83.70	83.50	5	416	1.20%
2019/07/17	4	83.68	1	83.60	83.60	3	411	0.73%
2019/07/16	3	84.13	7	84.33	84.00	-4	406	-0.98%
2019/07/15	9.1	84.52	16	84.41	84.50	-6.9	395	-1.74%
2019/07/12	6	84.05	17	84.13	84.10	-11	387	-2.84%
2019/07/11	15	87.78	30	87.69	88.00	-15	369	-4.06%
2019/07/10	5	87.28	1	87.50	87.40	4	347	1.15%
2019/07/09	11	87.98	1	87.80	87.60	10	334	2.99%
2019/07/08	10	88.07	10	88.52	89.00	0	324	0.00%
2019/07/05	15	87.41	13	87.33	87.50	2	305	0.65%
2019/07/04	1	86.30	6	86.48	87.00	-5	319	-1.57%
2019/07/03	0	0.00	21	86.85	86.50	-21	320	-6.55%
2019/07/02	3	87.00	8	87.18	86.80	-5	319	-1.57%
2019/07/01	3	86.10	26	86.35	86.40	-23	311	-7.38%
2019/06/28	20	84.57	38	84.70	84.60	-18	293	-6.13%
2019/06/27	13	83.43	5	83.26	83.40	8	281	2.84%
2019/06/26	0	0.00	1	82.60	82.80	-1	280	-0.36%
2019/06/25	3	82.47	2	82.15	82.10	1	280	0.36%
2019/06/24	28	83.06	8	83.03	82.90	20	280	7.14%
2019/06/21	2	82.30	2	82.25	82.60	0	277	0.00%
2019/06/20	4	82.05	2	82.00	82.10	2	277	0.72%
2019/06/19	1	81.70	1	81.90	81.80	0	282	0.00%
2019/06/18	1	82.00	0	0.00	81.80	1	280	0.36%
2019/06/17	2.2	81.47	1.3	81.85	81.90	0.9	281	0.31%
2019/06/14	4	80.93	1	81.00	81.10	3	283	1.06%
2019/06/13	1	80.20	1	80.40	80.50	0	288	0.00%
2019/06/12	2	79.90	0	0.00	80.30	2	297	0.67%
2019/06/11	2	79.95	0	0.00	79.90	2	299	0.67%
2019/06/10	0	0.00	1	80.20	79.80	-1	299	-0.33%
2019/06/06	3	79.77	1	79.60	79.50	2	303	0.66%
2019/06/05	1	80.10	0	0.00	80.10	1	303	0.33%
2019/06/03	0	0.00	1	80.50	80.70	-1	316	-0.32%
2019/05/31	10	80.30	0	0.00	80.20	10	318	3.14%
2019/05/30	1	80.00	2	80.00	80.20	-1	321	-0.31%
2019/05/29	1	79.60	2	79.50	79.60	-1	327	-0.31%
2019/05/28	2.1	78.63	1	80.20	78.60	1.1	327	0.34%
2019/05/27	1	79.90	4	80.00	79.90	-3	326	-0.92%
2019/05/24	0	0.00	6	80.17	79.90	-6	330	-1.82%
2019/05/23	0	0.00	6	80.12	80.10	-6	335	-1.79%
2019/05/22	0	0.00	3	80.37	80.10	-3	338	-0.89%
2019/05/21	2	80.10	0	0.00	80.40	2	342	0.58%
2019/05/20	1	80.10	0	0.00	79.90	1	350	0.29%
2019/05/17	2	80.50	42	80.00	79.90	-40	360	-11.08%
2019/05/15	34	79.99	2	79.95	80.00	32	372	8.59%
2019/05/14	5.1	79.00	7	78.83	79.30	-1.9	375	-0.51%
2019/05/13	9.2	80.27	0	0.00	79.50	9.2	376	2.44%
2019/05/10	1	80.70	0	0.00	80.80	1	376	0.27%
2019/05/09	6	81.40	1	81.10	80.80	5	382	1.31%
2019/05/08	3.1	81.11	0	0.00	81.40	3.1	382	0.81%
2019/05/07	2.1	81.81	0	0.00	81.80	2.1	384	0.54%
2019/05/06	3	81.70	0	0.00	81.50	3	386	0.79%
2019/05/03	1	82.20	1	82.30	82.40	0	390	0.00%
2019/05/02	6	82.27	0	0.00	82.10	6	394	1.52%
2019/04/30	2	82.00	1	82.00	82.00	1	394	0.25%
2019/04/29	2	82.00	0	0.00	82.00	2	402	0.50%
2019/04/26	1.1	82.18	1	82.00	82.00	0.1	407	0.02%
2019/04/25	5	82.50	0	0.00	82.30	5	423	1.18%
2019/04/24	6	82.57	2	82.40	82.50	4	430	0.93%
2019/04/23	0	0.00	1	82.20	82.40	-1	431	-0.23%
2019/04/22	1.1	81.95	0	0.00	81.90	1.1	432	0.25%
2019/04/19	2	82.30	12	82.30	82.10	-10	431	-2.32%
2019/04/18	2	82.75	3.2	82.79	82.50	-1.1	431	-0.27%
2019/04/17	4	82.58	7	83.04	82.60	-3	433	-0.69%
2019/04/16	2	82.80	2	83.25	83.20	0	435	0.00%
2019/04/15	4	82.60	10	82.65	82.60	-6	437	-1.37%
2019/04/12	6	82.88	1	83.40	82.70	5	438	1.14%
2019/04/11	3	83.57	16	83.81	83.40	-13	437	-2.97%
2019/04/10	11	84.61	9	84.74	84.00	2	433	0.46%
2019/04/09	1	84.60	3	84.50	84.60	-2	417	-0.48%
2019/04/08	4	83.45	0	0.00	83.40	4	413	0.97%
2019/04/03	2	82.90	15	82.93	83.10	-13	408	-3.19%
2019/04/02	5	83.28	0	0.00	83.10	5	409	1.22%
2019/04/01	4	83.35	3	83.33	83.30	1	412	0.24%
2019/03/29	6	82.90	21	82.95	83.40	-15	408	-3.68%
2019/03/28	1	82.60	1	82.90	82.70	0	409	0.00%
2019/03/27	16	82.89	6	82.62	82.60	10	411	2.43%
2019/03/26	2	82.35	0	0.00	82.40	2	414	0.48%
2019/03/25	1	82.00	0	0.00	82.00	1	417	0.24%
2019/03/22	3	82.80	0	0.00	82.80	3	413	0.73%
2019/03/20	2	83.20	0	0.00	83.20	2	408	0.49%
2019/03/19	2	83.15	0	0.00	83.10	2	412	0.49%
2019/03/18	15	83.93	8.1	83.96	83.80	6.9	411	1.67%
2019/03/15	11	83.50	3	83.17	83.50	8	407	1.96%
2019/03/14	1	82.10	1	82.60	82.40	0	417	0.00%
2019/03/13	0	0.00	1	82.70	82.20	-1	433	-0.23%
2019/03/12	6	82.23	9	82.27	82.00	-3	447	-0.67%
2019/03/11	5	82.12	4	82.23	82.20	1	457	0.22%
2019/03/08	6	82.25	0	0.00	82.20	6	469	1.28%
2019/03/07	2	82.70	16	82.85	82.60	-14	479	-2.92%
2019/03/06	2.1	82.25	5	82.20	82.30	-3	476	-0.62%
2019/03/05	10	82.20	2	82.30	82.20	8	479	1.67%
2019/03/04	1	81.90	5.4	82.26	82.40	-4.4	481	-0.91%
2019/02/27	8	81.63	3	81.70	81.70	5	476	1.05%
2019/02/26	1	81.20	10	81.50	81.60	-9	477	-1.88%
2019/02/25	2	80.80	1	80.70	81.10	1	481	0.21%
2019/02/22	4	81.08	3	81.33	81.10	1	482	0.21%
2019/02/21	2	81.60	2	81.70	81.70	0	480	0.00%
2019/02/20	2	82.25	5	82.30	82.20	-3	488	-0.61%
2019/02/19	10	82.58	13	82.35	81.90	-3	488	-0.61%
2019/02/18	14	82.54	4	82.43	82.20	10	482	2.07%
2019/02/15	5	81.88	5	81.60	81.40	0	471	0.00%
2019/02/14	3	81.03	0	0.00	80.80	3	465	0.65%
2019/02/13	8	81.44	1	81.60	81.30	7	463	1.51%
2019/02/12	6.1	80.86	4.2	80.87	81.30	1.9	461	0.41%
2019/02/11	1	80.20	0	0.00	80.30	1	464	0.22%
2019/01/30	2	80.00	7	80.11	80.00	-5	464	-1.08%
2019/01/29	1	79.30	0	0.00	79.60	1	463	0.22%
2019/01/28	1	79.50	1	79.70	79.50	0	459	0.00%
2019/01/25	1	79.30	1	79.30	79.40	0	457	0.00%
2019/01/24	3	79.70	2.1	79.71	79.60	0.9	457	0.20%
2019/01/23	3	78.53	1.2	78.73	78.90	1.8	452	0.40%
2019/01/22	1	78.80	1	78.40	78.30	0	447	0.00%
2019/01/21	8	78.55	0	0.00	78.50	8	452	1.77%
2019/01/18	2.2	78.55	2	78.40	78.60	0.2	448	0.04%
2019/01/17	10	78.68	15	78.63	78.60	-5	456	-1.10%
2019/01/16	9	77.04	0	0.00	77.00	9	451	1.99%
2019/01/15	2	77.20	0	0.00	77.30	2	450	0.44%
2019/01/14	0	0.00	1	77.30	77.20	-1	454	-0.22%
2019/01/11	4	77.98	2	78.00	77.70	2	458	0.44%
2019/01/10	2	78.15	0	0.00	78.20	2	476	0.42%
2019/01/09	4	77.93	1	78.00	78.00	3	494	0.61%
2019/01/08	0	0.00	12	78.39	78.40	-12	496	-2.42%
2019/01/07	9	77.74	0	0.00	77.90	9	499	1.80%
2019/01/04	1	78.00	2	77.55	78.00	-1	503	-0.20%
2019/01/03	5	77.10	2	77.70	77.40	3	517	0.58%
2019/01/02	1	76.70	1	77.00	76.70	0	521	0.00%
2018/12/28	3	75.93	3	76.13	76.50	0	522	0.00%
2018/12/27	3.1	76.74	0	0.00	76.30	3.1	519	0.60%
2018/12/26	1.1	76.73	0	0.00	76.40	1.1	520	0.21%
2018/12/25	3.1	76.40	2	76.40	76.70	1.1	521	0.21%
2018/12/24	4	77.53	1	77.50	77.50	3	517	0.58%
2018/12/22	1	78.00	0	0.00	78.00	1	518	0.19%
2018/12/21	2.1	77.57	0	0.00	77.60	2.1	520	0.40%
2018/12/20	4	78.90	0	0.00	78.40	4	516	0.77%
2018/12/19	7.1	79.29	0	0.00	79.30	7.1	514	1.38%
2018/12/18	3.1	80.44	5	80.60	80.30	-1.9	510	-0.37%
2018/12/17	0.1	81.50	0	0.00	81.20	0.1	515	0.02%
2018/12/14	1.1	81.45	0	0.00	81.60	1.1	517	0.21%
2018/12/12	10	81.61	1	81.60	81.70	9	522	1.72%
2018/12/11	11.1	81.70	5	81.54	81.50	6.1	525	1.16%
2018/12/10	13	82.50	2	82.75	81.90	11	531	2.07%
2018/12/07	21	83.36	29	84.63	84.40	-8	530	-1.51%
2018/12/06	3	82.60	40	83.00	82.20	-37	519	-7.13%
2018/12/05	30	81.94	37.2	82.79	83.00	-7.2	512	-1.41%
2018/12/04	1.1	81.95	12	82.28	82.30	-10.9	507	-2.15%
2018/12/03	12	81.69	1	81.80	81.60	11	503	2.18%
2018/11/30	3	81.53	3	82.03	80.60	0	505	0.00%
2018/11/29	4	81.45	2	81.70	81.90	2	507	0.39%
2018/11/28	7	81.30	0	0.00	81.40	7	519	1.35%
2018/11/26	4	81.45	0	0.00	81.40	4	528	0.76%
2018/11/23	6	81.62	0	0.00	81.40	6	533	1.13%
2018/11/22	5	82.04	6	82.38	81.60	-1	537	-0.19%
2018/11/21	6	82.78	0	0.00	82.70	6	534	1.12%
2018/11/20	2	84.90	1	85.10	84.00	1	534	0.19%
2018/11/19	10	84.51	19	85.00	85.20	-9	537	-1.68%
2018/11/15	1	82.80	1	82.50	82.50	0	526	0.00%
2018/11/14	1	82.70	2	82.60	82.60	-1	529	-0.19%
2018/11/13	0	0.00	3	81.70	82.20	-3	530	-0.57%
2018/11/12	1	82.00	1	82.10	82.40	0	533	0.00%
2018/11/09	2	82.10	0	0.00	82.20	2	543	0.37%
2018/11/08	0	0.00	9	82.43	82.80	-9	546	-1.65%
2018/11/07	3	81.40	0	0.00	81.50	3	539	0.56%
2018/11/06	2	82.10	0	0.00	81.30	2	546	0.37%
2018/11/05	0	0.00	2	81.45	81.50	-2	542	-0.37%
2018/11/02	0	0.00	1	81.40	81.80	-1	546	-0.18%
2018/10/31	1	80.80	0	0.00	80.80	1	546	0.18%
2018/10/30	1	79.50	10	80.00	80.00	-9	552	-1.63%
2018/10/29	4	80.35	2	80.85	79.40	2	554	0.36%
2018/10/26	4	80.35	1	80.80	80.30	3	551	0.54%
2018/10/25	1	81.70	6	82.53	82.80	-5	547	-0.91%
2018/10/24	0	0.00	5	82.94	83.60	-5	543	-0.92%
2018/10/23	1	82.10	1	82.60	82.30	0	535	0.00%
2018/10/22	0	0.00	3	81.77	82.50	-3	534	-0.56%
2018/10/19	2	81.35	2	81.40	81.00	0	532	0.00%
2018/10/18	2	82.40	4	81.70	83.00	-2	532	-0.38%
2018/10/17	20	77.97	30	79.81	80.00	-10	516	-1.94%
2018/10/16	0	0.00	4	76.98	76.90	-4	497	-0.80%
2018/10/15	3	77.20	26	76.70	76.50	-23	495	-4.64%
2018/10/12	5	76.64	0	0.00	76.60	5	491	1.02%
2018/10/11	12	76.29	41	75.42	76.00	-29	491	-5.90%
2018/10/09	6.1	81.60	4	82.20	81.30	2.1	475	0.43%
2018/10/05	6	83.23	2.1	83.69	83.00	3.9	476	0.82%
2018/10/04	3	84.57	1	84.80	84.30	2	478	0.42%
2018/10/03	4	85.50	1	86.10	85.80	3	473	0.63%
2018/10/02	1	86.00	0	0.00	86.20	1	472	0.21%
2018/10/01	1	86.00	4	85.85	86.00	-3	473	-0.63%
2018/09/28	0	0.00	5	84.94	85.10	-5	476	-1.05%
2018/09/27	1	84.50	0	0.00	84.50	1	487	0.21%
2018/09/26	2	84.80	1	84.90	84.90	1	489	0.20%
2018/09/25	0	0.00	1	85.20	85.10	-1	494	-0.20%
2018/09/21	4	84.50	3	84.43	85.40	1	497	0.20%
2018/09/20	4	84.33	1	84.30	84.30	3	497	0.60%
2018/09/19	0	0.00	3	84.57	84.30	-3	500	-0.60%
2018/09/18	2	83.25	0	0.00	84.20	2	501	0.40%
2018/09/17	6	84.40	0	0.00	84.10	6	498	1.20%
2018/09/14	6.1	85.34	25	85.51	85.50	-18.9	497	-3.80%
2018/09/13	10	84.55	18	84.50	84.50	-8	509	-1.57%
2018/09/12	7	82.21	0	0.00	83.00	7	517	1.35%
2018/09/11	5	82.18	0	0.00	82.30	5	511	0.98%
2018/09/10	21.1	83.10	2	82.95	82.30	19.1	507	3.76%
2018/09/07	10.1	84.45	4	84.50	84.30	6.1	507	1.19%
2018/09/06	9.1	85.52	3	85.37	85.20	6.1	504	1.20%
2018/09/05	15.1	86.39	3	86.40	86.30	12.1	495	2.43%
2018/09/04	5	87.24	1	87.20	87.20	4	485	0.82%
2018/09/03	15	87.53	27	87.84	87.20	-12	472	-2.54%
2018/08/31	2	88.05	0	0.00	87.80	2	468	0.43%
2018/08/30	7	88.04	3	88.07	88.00	4	465	0.86%
2018/08/29	1	88.00	0	0.00	88.10	1	463	0.22%
2018/08/28	2	87.95	0	0.00	88.00	2	461	0.43%
2018/08/27	5	87.80	0	0.00	87.80	5	467	1.07%
2018/08/24	3	88.07	0	0.00	88.00	3	472	0.63%
2018/08/23	1	88.30	0	0.00	88.90	1	477	0.21%
2018/08/22	3	88.53	0	0.00	88.50	3	480	0.62%
2018/08/21	1	88.50	1	88.50	88.60	0	474	0.00%
2018/08/20	1	88.30	1	88.10	88.30	0	481	0.00%
2018/08/17	7	88.61	6	88.50	88.30	1	489	0.20%
2018/08/16	5	88.50	2	88.55	88.60	3	491	0.61%
2018/08/15	16	89.26	2	89.00	88.80	14	492	2.84%
2018/08/14	6	89.92	1	90.10	89.80	5	509	0.98%
2018/08/13	7.1	89.77	29	90.47	89.50	-22	512	-4.28%
2018/08/10	8	91.39	1	91.30	91.20	7	516	1.36%
2018/08/09	16	91.59	1	91.50	91.50	15	518	2.89%
2018/08/08	4	92.30	2	92.20	92.20	2	526	0.38%
2018/08/07	0	0.00	2	92.50	92.50	-2	542	-0.37%
2018/08/06	2	92.70	6	93.02	92.50	-4	544	-0.73%
2018/08/03	10	92.43	3	92.80	93.00	7	540	1.29%
2018/08/02	9	92.40	6	92.50	92.50	3	545	0.55%
2018/08/01	0	0.00	2	92.10	92.20	-2	550	-0.36%
2018/07/31	7	91.00	1	90.90	92.40	6	559	1.07%
2018/07/30	3	91.30	3	91.30	91.10	0	559	0.00%
2018/07/27	2	91.80	0	0.00	91.50	2	565	0.35%
2018/07/26	5.1	91.84	1	92.60	91.80	4.1	570	0.71%
2018/07/25	3	91.90	0	0.00	91.70	3	571	0.52%
2018/07/24	2	92.15	2	92.35	92.60	0	572	0.00%
2018/07/23	3	92.30	3	93.00	92.00	0	575	0.00%
2018/07/20	9	92.68	0	0.00	93.00	9	588	1.53%
2018/07/19	3	93.40	13	93.53	93.10	-10	596	-1.68%
2018/07/18	6	94.42	9	94.86	94.20	-3	630	-0.48%
2018/07/17	2	93.90	2	93.60	93.80	0	662	0.00%
2018/07/16	1	94.20	5	94.14	94.00	-4	678	-0.59%
2018/07/13	1	92.50	3	92.90	93.20	-2	714	-0.28%
2018/07/12	6	92.47	13	92.58	92.40	-7	737	-0.95%
2018/07/11	3	91.60	2	91.30	91.50	1	743	0.13%
2018/07/10	0	0.00	1	91.40	91.50	-1	756	-0.13%
2018/07/09	2	91.50	1	91.00	91.40	1	783	0.13%
2018/07/06	7.1	90.48	6	90.80	90.40	1.1	800	0.13%
2018/07/05	10	95.24	6	95.93	94.80	4	813	0.49%
2018/07/04	2	96.10	0	0.00	96.30	2	834	0.24%
2018/07/03	1	96.60	5	97.08	96.80	-4	886	-0.45%
2018/07/02	0	0.00	4	97.78	97.50	-4	891	-0.45%
2018/06/29	8	97.30	6	97.08	97.50	2	912	0.22%
2018/06/28	3	96.50	1	96.20	95.80	2	935	0.21%
2018/06/27	0	0.00	2	96.55	96.50	-2	955	-0.21%
2018/06/26	8	95.84	25	95.74	96.10	-17	987	-1.72%
2018/06/25	7	96.67	5	97.26	96.30	2	988	0.20%
2018/06/22	16	97.91	13	98.15	96.50	3	990	0.30%
2018/06/21	7	97.00	14	97.26	97.80	-7	977	-0.72%
2018/06/20	6	96.13	2	96.05	95.80	4	979	0.41%
2018/06/19	3	97.10	7	97.46	96.20	-4	982	-0.41%
2018/06/15	11	96.43	3	97.10	96.40	8	984	0.81%
2018/06/14	0	0.00	4	97.20	96.90	-4	984	-0.41%
2018/06/13	4	97.00	1	96.60	96.20	3	983	0.30%
2018/06/12	7	96.33	2	96.80	96.80	5	995	0.50%
2018/06/11	5	96.24	1	96.40	95.90	4	995	0.40%
2018/06/08	7	96.41	4	96.23	95.90	3	995	0.30%
2018/06/07	9	97.43	0	0.00	97.10	9	996	0.90%
2018/06/06	3	97.53	9	97.77	97.70	-6	999	-0.60%
2018/06/05	4	97.73	4	98.70	97.50	0	999	0.00%
2018/06/04	2	98.30	19	98.44	98.20	-17	1,003	-1.69%
2018/06/01	1	97.70	3	97.63	97.10	-2	1,005	-0.20%
2018/05/31	2	96.05	6	96.83	97.00	-4	995	-0.40%
2018/05/30	4	95.38	5	95.46	95.10	-1	990	-0.10%
2018/05/29	4.1	95.65	1	95.70	95.50	3.1	993	0.31%
2018/05/28	14	96.12	4	95.90	95.80	10	996	1.00%
2018/05/25	4	96.38	2	96.55	96.40	2	992	0.20%
2018/05/24	3	96.70	1	97.20	96.90	2	988	0.20%
2018/05/23	7	97.04	4	96.70	96.70	3	990	0.30%
2018/05/22	27	97.36	2	96.85	96.70	25	986	2.53%
2018/05/21	7	99.44	3	99.57	99.20	4	976	0.41%
2018/05/18	19	99.51	15	99.85	99.40	4	980	0.41%
2018/05/17	3	98.77	9	99.16	98.70	-6	980	-0.61%
2018/05/16	14	99.27	0	0.00	98.60	14	981	1.43%
2018/05/15	35	100.35	11	101.50	100.00	24	988	2.43%
2018/05/14	0	0.00	1	99.00	99.10	-1	1,011	-0.10%
2018/05/11	2	99.10	2	99.10	99.00	0	1,018	0.00%
2018/05/10	2	99.00	2	99.00	99.00	0	1,027	0.00%
2018/05/09	6	99.42	3	99.57	99.00	3	1,038	0.29%
2018/05/08	4	99.90	1	99.80	99.70	3	1,047	0.29%
2018/05/07	6	100.92	9	101.53	100.00	-3	1,057	-0.28%
2018/05/04	4	99.48	40	99.89	99.10	-36	1,060	-3.39%
2018/05/03	6	100.42	14	100.51	101.00	-8	1,096	-0.73%
2018/05/02	6	100.58	5	100.80	100.00	1	1,098	0.09%
2018/04/30	12	99.75	11	100.44	100.50	1	1,107	0.09%
2018/04/27	2	99.00	2	99.40	99.50	0	1,126	0.00%
2018/04/26	21	99.66	17	99.95	98.60	4	1,147	0.35%
2018/04/25	11	99.13	14	99.81	100.50	-3	1,161	-0.26%
2018/04/24	36	99.94	22	100.59	99.60	14	1,175	1.19%
2018/04/23	33	104.33	26	103.94	103.00	7	1,183	0.59%
2018/04/20	10	101.80	12	102.33	101.50	-2	1,278	-0.16%
2018/04/19	29	104.53	21	104.55	103.50	8	1,282	0.62%
2018/04/18	17	101.47	18	102.25	102.50	-1	1,259	-0.08%
2018/04/17	10	100.02	6	100.70	99.70	4	1,251	0.32%
2018/04/16	6	100.50	15	100.70	100.50	-9	1,255	-0.72%
2018/04/13	6	101.83	19	102.79	101.50	-13	1,258	-1.03%
2018/04/12	3	104.00	10	103.90	104.00	-7	1,263	-0.55%
2018/04/11	17	102.88	20	103.30	103.50	-3	1,266	-0.24%
2018/04/10	13	103.31	39	103.45	102.50	-26	1,255	-2.07%
2018/04/09	15	101.17	46	101.90	103.00	-31	1,233	-2.51%
2018/04/03	3	98.00	8	98.83	98.70	-5	1,197	-0.42%
2018/04/02	25	98.75	6	99.28	98.40	19	1,203	1.58%
2018/03/31	13	100.07	18	99.80	100.50	-5	1,195	-0.42%
2018/03/30	22	99.20	14	99.33	98.00	8	1,171	0.68%
2018/03/29	29	97.62	28	98.08	99.00	1	1,160	0.09%
2018/03/28	3	95.50	0	0.00	95.00	3	1,139	0.26%
2018/03/27	8	96.51	2	96.85	96.00	6	1,146	0.52%
2018/03/26	3	95.97	10	95.90	95.80	-7	1,159	-0.60%
2018/03/23	14	95.23	13	95.08	95.00	1	1,161	0.09%
2018/03/22	8	96.55	4	96.73	96.30	4	1,175	0.34%
2018/03/21	9	96.66	1	96.80	96.30	8	1,203	0.66%
2018/03/20	4	96.55	6	96.92	96.70	-2	1,224	-0.16%
2018/03/19	2	97.75	0	0.00	97.70	2	1,257	0.16%
2018/03/16	11	99.05	2	98.80	98.20	9	1,335	0.67%
2018/03/15	7	98.29	0.6	98.20	98.20	6.4	1,361	0.47%
2018/03/14	8	98.53	0	0.00	98.40	8	1,414	0.57%
2018/03/13	3	99.13	11	99.19	98.80	-8	1,466	-0.55%
2018/03/12	3	97.97	22	98.07	98.50	-19	1,496	-1.27%
2018/03/09	12	98.10	3	98.20	98.00	9	1,587	0.57%
2018/03/08	7	98.00	4	97.90	97.50	3	1,650	0.18%
2018/03/07	13.3	98.42	12	98.75	97.50	1.3	1,727	0.07%
2018/03/06	1	97.50	0	0.00	97.60	1	1,727	0.06%
2018/03/05	2	97.20	2	97.50	97.70	0	1,742	0.00%
2018/03/02	11	97.31	0	0.00	97.20	11	1,754	0.63%
2018/03/01	20	97.84	1	98.50	98.60	19	1,771	1.07%
2018/02/27	1	97.60	1	97.50	98.00	0	1,785	0.00%
2018/02/26	9	98.36	5	98.10	98.00	4	1,802	0.22%
2018/02/23	9.6	97.77	3	97.70	97.70	6.6	1,806	0.37%
2018/02/22	17	98.62	2	98.55	98.50	15	1,814	0.83%
2018/02/21	3	98.93	0.5	98.50	98.70	2.5	1,829	0.13%
2018/02/12	2	96.95	0	0.00	97.70	2	1,830	0.11%
2018/02/09	5	94.50	22	94.76	96.40	-17	1,837	-0.93%
2018/02/07	2	97.95	10	98.03	99.00	-8	1,838	-0.44%
2018/02/06	38	96.84	20	96.22	95.40	18	1,828	0.98%
2018/02/05	10	100.95	13	100.62	101.50	-3	1,796	-0.17%
2018/02/02	7	104.57	5	105.00	104.00	2	1,798	0.11%
2018/02/01	2	105.50	7	105.71	105.50	-5	1,807	-0.28%
2018/01/31	1	104.50	20	105.00	104.50	-19	1,817	-1.05%
2018/01/30	11	105.05	46	105.10	105.50	-35	1,814	-1.93%
2018/01/29	7	104.14	29	104.05	104.50	-22	1,809	-1.22%
2018/01/26	34	105.29	61	105.06	105.00	-27	1,822	-1.48%
2018/01/25	15	103.00	5	103.00	103.00	10	1,818	0.55%
2018/01/24	2.2	103.00	11	103.18	103.50	-8.9	1,815	-0.49%
2018/01/23	10	102.15	8	102.50	103.00	2	1,808	0.11%
2018/01/22	47	103.13	19	104.50	102.50	28	1,786	1.57%
2018/01/19	11	104.32	12	104.88	104.50	-1	1,769	-0.06%
2018/01/18	16	103.03	17	103.62	103.00	-1	1,749	-0.06%
2018/01/17	24	103.54	24	103.85	102.50	0	1,732	0.00%
2018/01/16	121	106.79	194	106.46	105.50	-73	1,706	-4.28%	大買/大賣/
2018/01/15	21	99.90	19	100.13	100.50	2	1,574	0.13%
2018/01/12	15	99.20	15	98.75	99.50	0	1,559	0.00%
2018/01/11	20	96.49	12	96.90	96.90	8	1,543	0.52%
2018/01/10	14	98.07	21	98.28	97.80	-7	1,538	-0.45%
2018/01/09	58	98.12	17	98.34	97.60	41	1,539	2.66%
2018/01/08	43	98.57	17	98.45	98.30	26	1,540	1.69%
2018/01/05	20	101.58	13	101.58	100.50	7	1,521	0.46%
2018/01/04	7	103.50	5	103.50	103.00	2	1,506	0.13%
2018/01/03	39	104.73	19	104.21	103.50	20	1,511	1.32%
2018/01/02	14	103.39	22	103.86	104.50	-8	1,500	-0.53%