和潤企業 (6592)-新光券商分點個股進出

台股 » 個股 » 和潤企業 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

和潤企業

(6592)

可現股當沖

股價
84.3
漲跌
▼0.3
漲幅
-0.35%
成交量
296張
產業
上市其他類股
301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

和潤企業 (6592)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	3.5	84.56	1.2	84.75	84.30	2.3	431	0.54%
2024/12/02	9.1	84.96	4.6	85.00	84.60	4.5	430	1.06%
2024/11/29	0	84.79	2	85.60	85.90	-2	429	-0.46%
2024/11/28	0.1	84.89	0.4	84.60	85.10	-0.2	428	-0.05%
2024/11/27	1.6	85.74	1	85.90	85.90	0.6	429	0.14%
2024/11/26	6	84.82	6.1	85.92	85.90	-0.1	430	-0.01%
2024/11/25	0.1	84.72	1.1	85.04	85.30	-1	429	-0.22%
2024/11/22	1.1	84.33	6.1	84.69	84.30	-4.9	432	-1.14%
2024/11/21	5.2	83.90	0	0.00	84.10	5.2	434	1.20%
2024/11/20	1	83.80	2	84.50	85.10	-1	437	-0.23%
2024/11/19	6	82.80	5	83.30	84.80	1	438	0.23%
2024/11/18	11	82.97	4.8	83.18	83.40	6.2	434	1.43%
2024/11/15	3.9	83.55	14.3	84.03	83.50	-10.5	433	-2.42%
2024/11/14	22.2	83.64	4.8	83.89	83.60	17.4	425	4.10%
2024/11/13	13.9	84.73	8.4	84.29	85.00	5.4	420	1.30%
2024/11/12	35.6	86.19	57.2	85.68	85.40	-21.6	417	-5.17%
2024/11/11	38.4	88.83	0	88.70	88.80	38.4	399	9.60%
2024/11/08	8.3	90.95	0.1	91.20	90.90	8.3	389	2.12%
2024/11/07	2.1	91.11	0	0.00	91.30	2.1	395	0.52%
2024/11/06	9.1	91.36	23	91.63	91.20	-13.9	398	-3.48%
2024/11/05	0.3	91.80	0	0.00	91.70	0.3	401	0.06%
2024/11/04	0	0.00	1.1	91.81	92.10	-1.1	413	-0.25%
2024/11/01	2.5	90.27	2.2	90.17	91.90	0.3	438	0.07%
2024/10/30	1.1	91.22	1.1	91.32	91.10	0	437	0.00%
2024/10/29	27.1	91.45	1	91.60	91.70	26.1	438	5.95%
2024/10/28	7.1	91.96	3	92.07	92.00	4.1	435	0.94%
2024/10/25	2	92.25	3	92.20	92.40	-1	439	-0.23%
2024/10/24	12.9	92.00	0	0.00	92.00	12.9	443	2.91%
2024/10/23	6.3	92.64	2.5	93.38	92.50	3.8	449	0.85%
2024/10/22	6	93.18	4.7	93.06	93.40	1.3	449	0.28%
2024/10/21	5.2	94.23	0	0.00	93.90	5.2	458	1.14%
2024/10/18	5	93.98	0	0.00	94.30	5	470	1.06%
2024/10/17	1.1	93.72	0.3	94.00	93.60	0.8	475	0.16%
2024/10/16	0.1	93.70	1.2	93.53	93.60	-1.1	479	-0.22%
2024/10/15	2.5	94.00	0.3	94.77	93.70	2.1	508	0.42%
2024/10/14	0.1	94.29	5.9	94.00	94.30	-5.8	545	-1.07%
2024/10/11	11.4	94.13	0.2	94.40	94.40	11.2	567	1.98%
2024/10/09	9.5	96.41	0	0.00	96.00	9.5	576	1.65%
2024/10/08	4.3	97.41	0	97.00	97.00	4.3	585	0.74%
2024/10/07	3.3	97.93	1.3	98.46	98.50	2.1	596	0.35%
2024/10/04	4.1	97.59	0.5	97.90	98.00	3.6	601	0.59%
2024/10/01	2.2	97.96	0.1	98.50	98.50	2.1	607	0.35%
2024/09/30	0	99.83	1.2	99.58	98.80	-1.2	616	-0.19%
2024/09/27	1.1	99.80	39.2	100.02	100.00	-38.1	623	-6.11%
2024/09/26	4	98.08	4	98.15	98.10	0	610	0.00%
2024/09/25	16	98.30	2.2	98.39	97.80	13.8	619	2.23%
2024/09/24	3	96.77	0	0.00	96.60	3	620	0.48%
2024/09/23	0	0.00	2	97.71	97.70	-2	630	-0.32%
2024/09/20	3	96.94	0.2	97.33	96.90	2.8	628	0.45%
2024/09/19	0.4	96.92	0	0.00	96.60	0.4	626	0.07%
2024/09/18	0.1	97.40	7.2	97.29	97.20	-7.1	629	-1.13%
2024/09/16	5	95.50	0.1	95.00	95.80	5	644	0.77%
2024/09/13	0.2	93.96	0.1	93.88	94.30	0.2	652	0.03%
2024/09/12	0.3	92.75	0	0.00	92.60	0.3	656	0.04%
2024/09/11	22.4	91.89	0.8	92.02	91.60	21.7	659	3.29%
2024/09/10	15.8	93.66	3.9	92.97	92.90	11.9	660	1.80%
2024/09/09	2.2	94.24	10	95.30	95.80	-7.8	655	-1.20%
2024/09/06	3	95.07	2.3	95.89	96.20	0.8	654	0.12%
2024/09/05	0.1	96.40	2.7	96.00	95.50	-2.6	656	-0.39%
2024/09/04	3.2	95.50	8.1	96.50	95.70	-4.9	662	-0.74%
2024/09/03	1	97.60	2.2	97.94	98.00	-1.2	654	-0.18%
2024/09/02	2	98.06	4	98.13	98.00	-2	658	-0.30%
2024/08/30	0	98.00	1	98.10	99.00	-1	666	-0.15%
2024/08/29	1.3	97.77	3	97.70	97.80	-1.7	667	-0.25%
2024/08/28	0.8	98.04	8	98.26	98.50	-7.2	674	-1.07%
2024/08/27	0.1	98.25	0.4	98.50	98.50	-0.3	688	-0.04%
2024/08/26	0.6	98.40	10.6	98.80	98.80	-10	693	-1.44%
2024/08/23	1.9	96.38	1	96.90	96.70	0.9	696	0.13%
2024/08/22	1.3	97.47	1	97.00	97.00	0.3	705	0.04%
2024/08/21	1	96.41	8.7	97.55	98.00	-7.7	704	-1.09%
2024/08/20	4.6	97.38	0.1	97.80	96.60	4.5	713	0.63%
2024/08/19	5.6	97.64	1.1	97.61	97.20	4.6	760	0.60%
2024/08/16	2.9	98.35	8.9	98.66	98.80	-6	761	-0.79%
2024/08/15	23.4	99.04	0.4	99.50	98.50	23	765	3.01%
2024/08/14	0.1	99.90	6	100.58	100.00	-5.9	766	-0.77%
2024/08/13	4.3	98.23	4	98.60	98.50	0.3	776	0.03%
2024/08/12	3.2	98.72	4	98.65	98.80	-0.8	791	-0.10%
2024/08/09	8.1	97.81	11	99.06	98.20	-2.9	808	-0.36%
2024/08/08	4.5	97.27	14	97.49	98.00	-9.5	823	-1.15%
2024/08/07	3	98.10	26	97.63	98.20	-23	834	-2.76%
2024/08/06	8.5	95.59	10.1	94.95	96.00	-1.5	861	-0.18%
2024/08/05	12.5	96.36	23.2	95.53	95.00	-10.7	898	-1.20%
2024/08/02	6.2	101.85	0.2	102.50	101.50	6.1	887	0.68%
2024/08/01	6	103.67	0	0.00	103.50	6	888	0.68%
2024/07/31	2	102.25	11	102.36	103.50	-9	898	-1.00%
2024/07/30	3.3	101.92	0	0.00	102.00	3.3	898	0.37%
2024/07/29	2.3	102.83	8.3	102.90	103.00	-6	897	-0.67%
2024/07/26	5.1	101.51	1	101.50	101.50	4.1	897	0.46%
2024/07/23	8.7	102.69	0	0.00	102.50	8.7	893	0.97%
2024/07/22	10.1	101.78	11.3	102.58	103.50	-1.2	892	-0.14%
2024/07/19	16	104.52	4.2	104.51	104.50	11.9	885	1.34%
2024/07/18	4.1	106.51	0.6	106.59	107.00	3.5	874	0.40%
2024/07/17	15.6	107.06	6.9	107.78	107.00	8.7	872	0.99%
2024/07/16	32.2	107.13	10.3	107.70	107.00	21.9	875	2.50%
2024/07/15	15.2	120.40	35.5	120.60	120.50	-20.4	860	-2.37%
2024/07/12	51	119.66	35.5	119.79	120.50	15.6	826	1.88%
2024/07/11	2.2	118.15	15.3	118.76	119.50	-13.1	811	-1.61%
2024/07/10	3.2	116.55	8	117.19	117.50	-4.8	813	-0.59%
2024/07/09	10	116.70	6.4	116.97	117.00	3.5	809	0.44%
2024/07/08	9.1	117.50	2	117.00	117.50	7.1	798	0.89%
2024/07/05	6.1	116.69	11	117.50	117.50	-4.9	792	-0.62%
2024/07/04	1.4	117.75	0.5	117.72	118.00	0.9	796	0.11%
2024/07/03	2.5	117.04	12.2	116.33	117.50	-9.6	791	-1.22%
2024/07/02	1.4	114.50	2.5	114.70	115.00	-1.1	783	-0.14%
2024/07/01	5	114.50	17	114.71	114.50	-12	786	-1.52%
2024/06/28	1.1	113.00	26.3	113.28	112.50	-25.2	782	-3.22%
2024/06/27	22.3	111.30	0	111.50	110.50	22.2	778	2.86%
2024/06/26	10.6	113.81	2	114.00	113.00	8.6	774	1.10%
2024/06/25	11.3	113.01	2	114.50	113.50	9.3	778	1.19%
2024/06/24	17.1	113.65	8.8	114.44	113.50	8.3	781	1.07%
2024/06/21	3.2	114.86	4.3	115.81	115.00	-1.1	781	-0.14%
2024/06/20	2.1	115.25	5.5	115.14	116.00	-3.4	774	-0.44%
2024/06/19	0	113.50	3.6	113.68	113.50	-3.5	776	-0.45%
2024/06/18	4	113.63	6	114.42	114.00	-2	778	-0.25%
2024/06/17	10	113.30	12.1	112.85	114.00	-2.1	782	-0.27%
2024/06/14	2.6	111.08	19	111.47	111.00	-16.4	783	-2.10%
2024/06/13	12	110.75	0	0.00	111.00	12	796	1.51%
2024/06/12	5.1	109.72	2	110.75	111.00	3.1	802	0.39%
2024/06/11	16	110.69	1	111.00	110.50	15	819	1.83%
2024/06/07	10.1	109.50	11.1	110.50	111.00	-1	862	-0.11%
2024/06/06	3.1	109.02	9	109.94	110.00	-5.9	887	-0.66%
2024/06/05	5	109.01	7	110.14	110.00	-2	909	-0.22%
2024/06/04	7.2	109.16	1	109.50	109.00	6.2	943	0.66%
2024/06/03	0	110.00	13	110.00	110.00	-13	967	-1.34%
2024/05/31	3	108.01	20	108.95	109.50	-17	971	-1.75%
2024/05/30	0.1	107.96	4	108.49	107.50	-3.9	967	-0.40%
2024/05/29	9.1	107.95	2	108.00	107.50	7.1	970	0.73%
2024/05/28	0.1	109.71	10.1	108.26	109.50	-10	967	-1.03%
2024/05/27	4.3	106.97	4	106.50	107.00	0.3	965	0.03%
2024/05/24	16.6	104.00	12	104.75	105.00	4.6	967	0.47%
2024/05/23	60.7	107.01	20.8	105.78	105.50	39.9	971	4.11%
2024/05/22	8.3	110.39	7	110.86	110.00	1.3	924	0.14%
2024/05/21	29.1	110.90	3	110.50	110.50	26.1	923	2.83%
2024/05/20	11.1	111.55	16	112.28	112.50	-4.9	917	-0.53%
2024/05/17	5.7	110.03	15.1	110.30	110.50	-9.5	917	-1.03%
2024/05/16	15.6	110.09	8.3	110.37	110.50	7.3	916	0.80%
2024/05/15	14.1	110.87	3.4	110.85	111.00	10.6	905	1.18%
2024/05/14	8.3	112.15	4.3	112.40	112.00	4	898	0.45%
2024/05/13	8.4	113.08	5.2	112.81	113.50	3.2	882	0.36%
2024/05/10	7.5	112.62	6.3	113.20	113.50	1.2	870	0.14%
2024/05/09	26.5	112.92	9.2	113.18	114.00	17.3	846	2.04%
2024/05/08	1.2	119.47	6.1	118.75	118.50	-4.9	800	-0.61%
2024/05/07	3.6	120.81	0	0.00	120.50	3.6	793	0.46%
2024/05/06	4	121.50	8.8	121.90	122.00	-4.8	791	-0.60%
2024/05/03	2	120.25	6	120.17	119.50	-4	787	-0.51%
2024/05/02	0	119.24	4	119.50	119.50	-4	788	-0.50%
2024/04/30	2	119.00	0.2	119.24	119.50	1.8	790	0.23%
2024/04/29	0.1	119.00	5.3	118.59	119.00	-5.2	789	-0.66%
2024/04/26	0.4	117.41	0	0.00	117.50	0.4	788	0.05%
2024/04/25	4.1	116.65	2	117.99	116.50	2.1	788	0.27%
2024/04/24	0.1	118.38	1	118.00	118.00	-0.9	789	-0.12%
2024/04/23	1	117.01	0.1	117.50	118.00	0.9	802	0.12%
2024/04/22	0.1	116.60	1	117.00	116.00	-0.9	812	-0.11%
2024/04/19	11.4	115.89	11.2	116.54	115.50	0.2	809	0.02%
2024/04/18	4.6	116.90	0	0.00	117.00	4.6	803	0.57%
2024/04/17	7.3	118.01	0	0.00	118.00	7.3	799	0.91%
2024/04/16	5.2	118.78	5.3	118.69	119.00	-0.1	806	-0.01%
2024/04/15	1	120.00	3.2	120.38	120.50	-2.2	791	-0.28%
2024/04/12	5	120.50	6.1	120.92	120.00	-1.1	789	-0.14%
2024/04/11	3	121.33	0	0.00	121.00	3	788	0.38%
2024/04/10	1.1	121.50	11.4	122.39	122.00	-10.3	790	-1.30%
2024/04/09	2.3	120.56	3	120.67	121.00	-0.7	786	-0.09%
2024/04/08	1.7	120.00	7	119.93	120.00	-5.3	785	-0.68%
2024/04/03	12.2	120.25	0	0.00	120.50	12.2	784	1.55%
2024/04/02	3	122.00	6.3	122.00	122.00	-3.3	779	-0.42%
2024/04/01	3.1	120.04	4.1	120.62	121.00	-1	775	-0.13%
2024/03/29	1.4	119.51	0.2	119.27	119.50	1.2	780	0.16%
2024/03/28	4.3	120.23	1	120.00	119.50	3.3	780	0.43%
2024/03/27	12.1	120.05	0.2	120.50	120.00	11.9	779	1.53%
2024/03/26	0.1	121.36	1.5	120.51	120.50	-1.4	782	-0.18%
2024/03/25	1.1	119.98	4.2	120.27	120.00	-3.1	784	-0.40%
2024/03/22	5.7	121.32	2.7	121.31	121.00	3	777	0.39%
2024/03/21	10	122.80	1.1	123.00	123.00	8.9	768	1.16%
2024/03/20	4.2	121.54	2.2	122.27	122.50	2	787	0.25%
2024/03/19	2.3	123.06	1.1	123.55	123.00	1.1	785	0.15%
2024/03/18	2.1	121.86	29.4	123.80	124.50	-27.3	778	-3.50%
2024/03/15	17.9	122.18	3.5	122.07	121.50	14.4	764	1.88%
2024/03/14	21.4	122.37	3.4	122.79	123.00	18	760	2.37%
2024/03/13	44.7	122.19	52.5	122.51	121.50	-7.9	739	-1.06%
2024/03/12	28.9	115.21	29	115.74	116.00	-0.1	686	-0.01%
2024/03/11	10.3	113.88	26	115.19	114.50	-15.8	661	-2.38%
2024/03/08	35.1	114.59	37.2	114.44	114.50	-2.1	636	-0.33%
2024/03/07	17.6	118.17	3	119.00	118.00	14.6	594	2.46%
2024/03/06	11.3	119.33	6.2	120.14	119.50	5	570	0.88%
2024/03/05	17.2	119.33	16.4	119.36	119.00	0.8	559	0.14%
2024/03/04	4.4	120.00	5.4	119.85	120.00	-1	554	-0.18%
2024/03/01	2.4	120.31	0	0.00	120.00	2.4	549	0.43%
2024/02/29	2.9	119.91	0.4	120.63	121.00	2.5	551	0.46%
2024/02/27	5.8	120.86	0	0.00	120.50	5.8	544	1.06%
2024/02/26	8	121.33	1	122.50	121.50	7	540	1.29%
2024/02/23	3.2	123.98	14	124.11	123.50	-10.8	527	-2.06%
2024/02/22	4.5	123.04	4	123.25	123.00	0.5	527	0.09%
2024/02/21	3.1	123.52	0.2	124.00	123.50	2.9	523	0.56%
2024/02/20	10.9	123.29	0.3	123.89	124.00	10.6	520	2.03%
2024/02/19	14.2	124.43	14.8	124.61	125.00	-0.7	516	-0.13%
2024/02/16	9.7	121.40	0.2	122.23	122.50	9.5	516	1.83%
2024/02/15	17	119.87	2.3	120.02	121.00	14.7	507	2.90%
2024/02/05	1.7	120.71	0	121.00	120.50	1.7	494	0.34%
2024/02/02	0.3	122.00	0	0.00	122.00	0.3	489	0.05%
2024/02/01	0.1	122.75	4	122.00	123.00	-3.9	485	-0.79%
2024/01/31	0	121.00	1.6	120.81	121.00	-1.6	479	-0.33%
2024/01/30	2.2	120.30	0	0.00	120.00	2.2	479	0.46%
2024/01/29	0.7	121.50	0.6	121.00	121.50	0.1	476	0.03%
2024/01/26	0.1	120.52	1	120.50	120.50	-0.9	472	-0.18%
2024/01/25	0.3	121.26	2.4	120.56	121.00	-2.1	467	-0.45%
2024/01/24	0.1	120.93	1.2	121.00	121.00	-1.1	462	-0.25%
2024/01/23	0.2	121.25	2	121.00	121.00	-1.8	458	-0.39%
2024/01/22	5.4	120.52	1.1	121.00	121.00	4.3	455	0.94%
2024/01/19	1.6	120.66	0	0.00	121.50	1.6	450	0.36%
2024/01/18	3.7	118.88	7	118.93	119.00	-3.3	447	-0.74%
2024/01/17	19	119.37	5.2	119.52	119.50	13.8	442	3.11%
2024/01/16	19.4	121.65	5	121.70	121.00	14.4	439	3.28%
2024/01/15	4.3	123.66	1	123.50	123.50	3.3	428	0.76%
2024/01/12	2.7	123.95	4	125.00	124.50	-1.3	432	-0.31%
2024/01/11	2.8	122.62	2	123.50	123.50	0.8	427	0.19%
2024/01/10	15.9	123.35	0	0.00	123.50	15.9	424	3.75%
2024/01/09	5	125.20	0	0.00	125.00	5	413	1.21%
2024/01/08	1.8	125.94	2	126.50	126.00	-0.2	413	-0.05%
2024/01/05	3	126.00	6	126.08	126.00	-3	412	-0.72%
2024/01/04	1	126.01	1	126.00	126.00	0	411	0.00%
2024/01/03	2.4	126.09	0	0.00	126.00	2.4	414	0.58%
2024/01/02	0.1	127.87	1.1	127.07	127.50	-1	409	-0.24%
2023/12/29	0.1	128.00	0	0.00	128.00	0.1	407	0.02%
2023/12/28	0.2	126.83	6.3	127.16	127.50	-6.1	413	-1.49%
2023/12/27	5.4	126.05	0	0.00	126.50	5.4	413	1.32%
2023/12/26	8.4	125.52	2	126.00	126.50	6.4	414	1.54%
2023/12/25	1.4	125.66	0	126.00	125.50	1.3	415	0.32%
2023/12/22	1.8	125.73	0	0.00	125.50	1.8	411	0.44%
2023/12/21	5.3	125.71	3.7	125.69	125.50	1.6	411	0.38%
2023/12/20	4	127.04	4	127.38	127.00	0	399	-0.01%
2023/12/19	0.1	128.56	0	0.00	128.00	0.1	395	0.01%
2023/12/18	0.2	129.72	0	0.00	129.00	0.2	395	0.04%
2023/12/15	5.2	129.70	12.2	129.67	129.50	-7	400	-1.75%
2023/12/14	2.3	127.57	1	128.00	127.50	1.3	383	0.34%
2023/12/13	4.9	127.03	1.1	127.05	126.50	3.8	376	1.02%
2023/12/12	2.1	127.55	1.1	128.00	127.50	1	382	0.27%
2023/12/11	3.5	128.58	0	0.00	128.00	3.5	389	0.91%
2023/12/08	4.3	129.01	1	128.50	128.50	3.3	416	0.78%
2023/12/07	7.1	128.86	2	128.00	128.00	5.1	425	1.20%
2023/12/06	5	128.80	1.3	129.58	128.50	3.7	428	0.86%
2023/12/05	3.3	128.75	15.1	129.50	129.50	-11.8	427	-2.75%
2023/12/04	0	0.00	1	129.50	129.50	-1	427	-0.23%
2023/12/01	1.1	129.94	1	130.50	129.50	0.1	427	0.03%
2023/11/30	2	129.50	6	129.33	129.50	-4	429	-0.93%
2023/11/29	6.6	127.39	0.1	128.00	127.50	6.5	434	1.50%
2023/11/28	0.5	127.51	2.4	128.05	128.50	-1.8	444	-0.41%
2023/11/27	13.5	127.99	11.1	127.54	126.50	2.4	451	0.54%
2023/11/24	12	128.75	1	128.50	128.50	11	446	2.46%
2023/11/22	2	129.25	0	0.00	129.50	2	465	0.43%
2023/11/21	1.1	129.90	9	130.11	130.50	-8	465	-1.71%
2023/11/20	5	128.70	3	129.00	129.00	2	472	0.42%
2023/11/17	1.1	129.53	1	130.50	129.50	0.1	475	0.01%
2023/11/16	11.1	129.00	0.1	130.00	129.00	11	484	2.27%
2023/11/15	2.1	128.56	14	130.46	131.00	-11.9	495	-2.41%
2023/11/14	0	0.00	1	127.00	127.50	-1	490	-0.20%
2023/11/13	5.1	126.41	2.9	126.85	126.00	2.3	502	0.45%
2023/11/10	1.1	127.53	0	0.00	127.00	1.1	525	0.21%
2023/11/09	0.1	129.00	2	128.50	128.50	-1.9	532	-0.36%
2023/11/08	0	0.00	0.1	128.50	128.50	-0.1	551	-0.01%
2023/11/07	1.1	128.41	1	128.50	128.50	0.1	557	0.02%
2023/11/06	2	128.50	0	0.00	128.00	2	561	0.36%
2023/11/02	2	128.00	19	128.24	128.00	-17	590	-2.88%
2023/11/01	0.1	126.00	1.2	126.33	126.00	-1.2	610	-0.19%
2023/10/31	0.2	125.50	1.9	125.71	124.50	-1.7	646	-0.26%
2023/10/30	2	125.75	0	0.00	126.00	2	657	0.30%
2023/10/27	2	127.00	2	127.50	126.50	0	664	0.00%
2023/10/26	10	125.51	2	126.00	125.00	8	679	1.18%
2023/10/25	4.4	126.55	3.8	127.11	127.00	0.6	681	0.09%
2023/10/24	8.7	124.63	11.3	125.94	125.50	-2.5	689	-0.37%
2023/10/23	4.2	126.15	15.1	126.20	125.50	-10.9	692	-1.58%
2023/10/20	6.4	125.96	11	127.31	127.00	-4.6	701	-0.66%
2023/10/19	2.3	127.87	1	128.50	127.50	1.3	703	0.18%
2023/10/18	6.4	129.42	2.6	129.21	129.00	3.7	708	0.53%
2023/10/17	3.2	131.36	0.1	131.17	130.00	3.1	716	0.43%
2023/10/16	2.1	131.29	2.2	132.69	131.00	-0.1	742	-0.01%
2023/10/13	3	130.83	4	131.88	131.50	-1	761	-0.13%
2023/10/12	1	131.00	1.1	132.41	132.50	-0.1	799	-0.01%
2023/10/11	9.1	130.78	4	131.50	131.50	5.1	824	0.61%
2023/10/06	0.2	130.00	2	130.50	131.00	-1.8	882	-0.20%
2023/10/05	0	129.00	0.1	129.00	130.00	-0.1	945	-0.01%
2023/10/04	17.4	128.27	2.7	129.81	127.50	14.7	963	1.53%
2023/10/03	0.2	130.50	1	131.00	130.00	-0.9	979	-0.09%
2023/10/02	2	131.50	0	0.00	132.00	2	993	0.20%
2023/09/28	0	131.00	3	132.17	132.00	-3	1,012	-0.30%
2023/09/27	0	0.00	0.1	130.50	130.50	-0.1	1,024	0.00%
2023/09/26	3.2	129.37	0.1	129.50	129.00	3.1	1,053	0.29%
2023/09/25	0	131.50	0.1	132.00	131.50	-0.1	1,064	-0.01%
2023/09/22	1.2	130.10	0	0.00	132.00	1.2	1,100	0.11%
2023/09/21	0.2	130.71	0.1	131.00	130.50	0.1	1,108	0.01%
2023/09/20	4	132.16	0	0.00	131.50	4	1,119	0.35%
2023/09/19	0	0.00	3.1	135.35	135.50	-3.1	1,125	-0.27%
2023/09/18	2	132.75	0	0.00	133.50	2	1,135	0.18%
2023/09/15	1.2	133.92	3.2	133.69	133.00	-2	1,141	-0.17%
2023/09/14	5.5	134.35	3.3	135.45	135.00	2.2	1,142	0.19%
2023/09/13	3.3	135.85	35.8	135.87	136.00	-32.5	1,158	-2.81%
2023/09/12	1.6	131.03	5	130.20	131.00	-3.4	1,167	-0.29%
2023/09/11	0.2	128.59	3.3	127.55	128.50	-3.1	1,179	-0.27%
2023/09/08	0	127.50	0	0.00	127.50	0	1,199	0.00%
2023/09/07	0.1	128.00	4.4	127.59	127.00	-4.3	1,216	-0.35%
2023/09/06	0.1	129.87	1	129.50	128.50	-0.9	1,232	-0.08%
2023/09/05	3.1	130.32	13.2	131.28	130.00	-10.1	1,259	-0.80%
2023/09/04	4	127.63	6.5	130.08	130.50	-2.5	1,278	-0.20%
2023/09/01	1	129.00	5.2	129.40	128.50	-4.2	1,317	-0.32%
2023/08/31	0.1	126.50	7	128.21	128.50	-7	1,339	-0.52%
2023/08/30	0.1	127.98	2.2	127.04	127.00	-2.1	1,335	-0.15%
2023/08/29	0.4	126.43	15.2	126.21	126.50	-14.8	1,342	-1.10%
2023/08/28	11.1	124.08	3.5	124.03	124.00	7.6	1,334	0.57%
2023/08/25	0.1	127.00	0	0.00	126.00	0.1	1,326	0.01%
2023/08/24	8	126.31	1	126.58	127.00	7	1,339	0.52%
2023/08/23	0.2	127.50	3	127.33	127.00	-2.8	1,340	-0.21%
2023/08/22	2.2	128.43	1.3	126.98	128.00	0.9	1,357	0.07%
2023/08/21	2.6	126.36	6.3	126.88	127.00	-3.7	1,365	-0.27%
2023/08/18	10.4	128.83	2.4	128.19	128.50	8	1,357	0.59%
2023/08/17	8	129.62	7	130.00	131.00	1	1,360	0.07%
2023/08/16	12.2	128.48	9.3	130.26	130.00	2.9	1,362	0.22%
2023/08/15	5.4	130.71	2.4	131.90	130.00	3	1,351	0.22%
2023/08/14	8.7	129.85	4.3	131.40	132.50	4.4	1,362	0.33%
2023/08/11	1.7	134.15	2	133.50	134.00	-0.3	1,368	-0.02%
2023/08/10	7.1	132.15	1	132.50	132.50	6.1	1,369	0.44%
2023/08/09	34.6	132.88	0.2	132.76	132.00	34.4	1,389	2.47%
2023/08/08	16.5	133.13	0.1	133.00	135.50	16.4	1,391	1.18%
2023/08/07	10.9	131.99	9.3	132.35	133.50	1.6	1,407	0.11%
2023/08/04	18.9	138.14	26.3	137.27	135.00	-7.4	1,389	-0.53%
2023/08/02	12.2	143.51	10.2	143.71	143.50	2	1,367	0.15%
2023/08/01	8.2	143.07	5.2	143.82	144.00	3.1	1,370	0.22%
2023/07/31	6.9	143.51	5	144.10	142.00	1.9	1,426	0.13%
2023/07/28	2	143.51	2.1	144.02	144.00	-0.1	1,424	-0.01%
2023/07/27	9.1	146.77	13.2	146.43	145.00	-4.1	1,442	-0.29%
2023/07/26	19.2	148.15	16.1	147.97	148.00	3.1	1,451	0.21%
2023/07/25	3.4	143.46	1	145.00	145.00	2.4	1,450	0.17%
2023/07/24	2.2	141.06	8.1	142.07	143.00	-5.9	1,444	-0.41%
2023/07/21	10	142.99	17.1	142.32	142.00	-7.1	1,464	-0.48%
2023/07/20	4.3	142.04	94.2	142.51	143.00	-89.9	1,471	-6.11%
2023/07/19	14	144.40	31.6	142.69	143.00	-17.6	1,481	-1.19%
2023/07/18	13.6	147.74	8.1	148.93	148.00	5.5	1,483	0.37%
2023/07/17	78.3	148.27	18	148.25	150.00	60.3	1,481	4.07%
2023/07/14	19.6	146.33	1	146.00	147.50	18.6	1,462	1.27%
2023/07/13	38.1	142.33	48.9	142.39	142.50	-10.8	1,459	-0.74%
2023/07/12	11.3	155.02	68.6	155.71	156.50	-57.3	1,421	-4.03%
2023/07/11	23	150.63	10.5	150.67	152.00	12.5	1,376	0.91%
2023/07/10	22.2	150.81	22.5	150.61	149.50	-0.3	1,374	-0.02%
2023/07/07	17.4	148.66	3.5	149.86	148.50	13.9	1,390	1.00%
2023/07/06	7.6	149.99	13.8	150.62	149.50	-6.3	1,434	-0.44%
2023/07/05	14.3	151.32	7	151.71	151.00	7.3	1,420	0.51%
2023/07/04	34	153.12	11.9	152.32	151.50	22.1	1,407	1.57%
2023/07/03	33.1	149.43	3	149.50	149.50	30.1	1,397	2.15%
2023/06/30	6.4	148.18	24.8	147.64	149.00	-18.4	1,388	-1.32%
2023/06/29	10.3	144.49	5.5	144.87	144.00	4.8	1,368	0.35%
2023/06/28	8.1	143.12	4	142.25	143.00	4.1	1,371	0.30%
2023/06/27	9.3	141.56	4	142.38	141.00	5.3	1,363	0.39%
2023/06/26	4.3	138.57	2	140.75	141.50	2.3	1,357	0.17%
2023/06/21	4	140.84	1	139.00	140.00	3	1,344	0.22%
2023/06/20	16.6	140.74	12.3	140.15	140.00	4.3	1,346	0.32%
2023/06/19	25.7	142.31	7.2	142.22	142.00	18.5	1,343	1.38%
2023/06/16	28.6	146.15	22.1	146.87	146.00	6.5	1,328	0.49%
2023/06/15	5.2	142.95	13.8	143.45	144.50	-8.7	1,297	-0.67%
2023/06/14	14	141.93	33.2	142.40	142.00	-19.2	1,288	-1.49%
2023/06/13	5.9	137.84	43.5	137.42	138.00	-37.6	1,292	-2.91%
2023/06/12	26.5	139.15	8	140.75	138.50	18.5	1,299	1.42%
2023/06/09	27.7	140.93	36.5	141.12	140.50	-8.8	1,300	-0.67%
2023/06/08	22	138.45	6.7	138.27	137.00	15.3	1,307	1.17%
2023/06/07	45.9	138.19	30.3	138.64	139.00	15.6	1,330	1.17%
2023/06/06	20.1	135.97	29.3	135.00	136.50	-9.2	1,287	-0.72%
2023/06/05	10.5	132.01	1	132.50	132.00	9.5	1,259	0.75%
2023/06/02	2	131.00	4.3	131.86	132.00	-2.2	1,265	-0.18%
2023/06/01	8.2	129.94	6	129.67	129.50	2.2	1,258	0.18%
2023/05/31	3.3	129.54	2	130.25	130.00	1.3	1,265	0.10%
2023/05/30	5.8	129.84	11.1	129.97	130.50	-5.3	1,260	-0.42%
2023/05/29	12.1	133.21	18.5	133.47	132.00	-6.4	1,249	-0.51%
2023/05/26	31.6	133.63	19	133.92	133.50	12.6	1,240	1.01%
2023/05/25	0.1	130.00	21.3	130.65	132.00	-21.2	1,220	-1.74%
2023/05/24	1.2	130.01	4	129.88	129.50	-2.8	1,205	-0.23%
2023/05/23	9	130.00	17.5	130.60	130.50	-8.5	1,203	-0.70%
2023/05/22	6.1	129.47	9	129.17	129.50	-2.9	1,193	-0.24%
2023/05/19	12.2	128.11	6	128.50	126.50	6.2	1,187	0.52%
2023/05/18	5.4	128.34	14	129.11	129.50	-8.6	1,175	-0.73%
2023/05/17	3.5	126.74	17	127.74	128.50	-13.5	1,169	-1.16%
2023/05/16	0	0.00	16.1	126.56	126.00	-16.1	1,153	-1.40%
2023/05/15	13	122.79	6.3	123.61	125.00	6.7	1,159	0.58%
2023/05/12	12	124.71	59.1	124.96	125.50	-47.1	1,136	-4.14%
2023/05/11	35.1	126.37	39.5	125.78	125.00	-4.4	1,126	-0.39%
2023/05/10	6.2	129.51	23.3	129.61	130.00	-17	1,097	-1.55%
2023/05/09	56.4	129.09	34.6	129.43	130.00	21.9	1,104	1.98%
2023/05/08	13.2	128.02	11	128.64	128.50	2.2	1,100	0.20%
2023/05/05	57.9	129.04	77.1	129.30	129.50	-19.2	1,092	-1.76%
2023/05/04	15.3	133.75	3.1	134.02	133.00	12.2	1,035	1.18%
2023/05/03	7.6	133.56	13.3	134.76	134.50	-5.7	1,026	-0.55%
2023/05/02	11.4	133.76	15.9	134.51	135.50	-4.5	1,003	-0.45%
2023/04/28	2.4	131.98	11	132.27	132.50	-8.7	988	-0.88%
2023/04/27	2.1	130.51	10	130.50	131.00	-8	975	-0.81%
2023/04/26	18.4	129.43	29.3	129.81	131.50	-10.9	968	-1.12%
2023/04/25	15.6	128.73	11	128.04	127.50	4.6	942	0.49%
2023/04/24	27.3	128.00	33	128.48	129.00	-5.7	929	-0.61%
2023/04/21	20.8	127.87	18.6	127.38	127.00	2.2	922	0.24%
2023/04/20	39.5	130.31	45	130.40	130.50	-5.5	893	-0.61%
2023/04/19	23.6	133.27	20	132.28	133.00	3.5	877	0.40%
2023/04/18	29	133.83	18.4	132.94	132.00	10.6	855	1.25%
2023/04/17	15.3	133.49	38.2	133.61	134.50	-22.9	831	-2.75%
2023/04/14	14.3	131.95	37.7	130.99	132.00	-23.4	804	-2.91%
2023/04/13	17.3	128.49	15.1	130.16	128.50	2.2	787	0.27%
2023/04/12	88.4	130.74	97.7	130.80	128.50	-9.3	772	-1.20%
2023/04/11	101.7	127.28	65.8	127.39	129.00	35.9	733	4.89%	大買/
2023/04/10	6.1	120.75	7	121.00	121.50	-1	677	-0.14%
2023/04/07	10.3	120.02	2.2	120.50	120.50	8.1	668	1.21%
2023/04/06	23.4	121.77	8.4	122.27	120.50	15	660	2.28%
2023/03/31	16.2	120.35	7	120.50	120.50	9.2	640	1.44%
2023/03/30	59.1	121.20	6.1	120.30	120.50	53	633	8.38%
2023/03/29	31.6	119.25	25.2	119.07	120.00	6.4	616	1.03%
2023/03/28	3.1	118.01	3	119.00	118.00	0.1	606	0.01%
2023/03/27	15.1	118.17	0	0.00	119.00	15.1	599	2.52%
2023/03/24	5.1	118.60	0	0.00	119.00	5.1	592	0.85%
2023/03/23	6	118.79	2	118.50	119.00	4	590	0.67%
2023/03/22	3.7	119.10	13.6	119.64	119.50	-10	584	-1.70%
2023/03/21	3.3	117.92	5	118.40	117.50	-1.7	575	-0.30%
2023/03/20	13.5	117.91	1.4	117.53	118.00	12.1	564	2.15%
2023/03/17	11.6	118.16	6.8	118.22	118.00	4.8	556	0.86%
2023/03/16	9	118.95	10.2	118.04	118.50	-1.2	544	-0.22%
2023/03/15	11.7	120.89	10	121.15	121.00	1.7	517	0.33%
2023/03/14	6.3	117.71	5	119.10	117.50	1.3	494	0.26%
2023/03/13	12.4	118.33	19.4	118.99	120.00	-7	476	-1.46%
2023/03/10	37.6	117.86	33.2	118.60	116.50	4.4	443	0.99%
2023/03/09	7.1	114.31	1.1	115.00	114.00	6	401	1.48%
2023/03/08	1.1	115.95	11	115.45	116.50	-9.9	400	-2.47%
2023/03/07	3.4	115.24	15.9	115.17	115.00	-12.5	391	-3.19%
2023/03/06	3	112.67	1.3	113.00	113.00	1.7	379	0.46%
2023/03/03	3.1	111.82	6	112.17	112.50	-2.9	377	-0.77%
2023/03/02	5	110.50	4	110.88	111.00	1	372	0.26%
2023/03/01	4.1	110.11	0	110.00	110.00	4.1	371	1.10%
2023/02/24	0	0.00	0.5	109.50	111.00	-0.5	366	-0.14%
2023/02/23	1	110.50	1	110.50	110.00	0	366	0.00%
2023/02/22	0.2	109.06	0	0.00	109.50	0.2	371	0.07%
2023/02/21	2.1	110.02	1.3	111.00	110.00	0.8	367	0.21%
2023/02/20	0	110.98	1.5	110.50	110.50	-1.5	367	-0.41%
2023/02/17	7.3	110.71	4	110.25	110.00	3.3	366	0.89%
2023/02/16	3.3	110.50	0.1	110.50	110.50	3.3	366	0.89%
2023/02/15	8.4	110.22	2.1	109.50	109.50	6.2	372	1.67%
2023/02/14	3.6	112.17	0.2	111.75	111.50	3.4	360	0.95%
2023/02/13	9	112.11	21.2	111.69	112.00	-12.2	352	-3.45%
2023/02/10	3.1	109.35	2	109.00	109.50	1.1	341	0.33%
2023/02/09	5.2	108.81	3	109.17	108.50	2.2	338	0.63%
2023/02/08	26.1	110.23	5.3	110.03	109.50	20.8	336	6.17%
2023/02/07	0	0.00	3.2	109.50	109.50	-3.2	330	-0.97%
2023/02/06	3.1	105.57	8	107.06	108.00	-4.9	318	-1.53%
2023/02/03	0.1	106.50	3	107.17	106.00	-3	313	-0.94%
2023/02/02	2.1	105.98	5	105.70	106.00	-2.9	307	-0.93%
2023/02/01	10.1	105.50	10	105.45	105.50	0.1	307	0.03%
2023/01/31	3.1	104.55	0	0.00	105.50	3.1	305	1.01%
2023/01/30	4	104.50	1	105.00	105.00	3	308	0.97%
2023/01/17	0	104.50	0	0.00	104.00	0	318	0.01%
2023/01/16	0.4	105.49	2.3	104.15	104.50	-1.9	328	-0.59%
2023/01/13	1.5	103.97	0	0.00	104.00	1.5	337	0.44%
2023/01/12	8.3	105.80	0	0.00	105.00	8.3	361	2.30%
2023/01/11	1.2	106.02	13	105.15	105.50	-11.8	358	-3.29%
2023/01/10	0.2	102.14	0.9	102.86	103.00	-0.7	341	-0.22%
2023/01/09	9.9	102.30	30	102.87	102.50	-20.1	342	-5.87%
2023/01/06	2.1	101.49	1	101.50	101.50	1.1	338	0.31%
2023/01/05	0.1	101.00	4.1	101.00	101.00	-4	354	-1.14%
2023/01/04	3.2	99.79	1	100.00	100.50	2.2	358	0.61%
2023/01/03	1	100.50	1	102.50	100.50	0	366	0.00%
2022/12/30	0	0.00	22.1	100.25	102.00	-22.1	364	-6.07%
2022/12/29	3.2	99.28	9	98.89	99.00	-5.8	362	-1.61%
2022/12/28	1.3	99.76	4	100.23	99.90	-2.7	366	-0.75%
2022/12/27	0.1	100.50	6	100.58	100.50	-5.9	368	-1.61%
2022/12/26	1.2	100.00	0	0.00	101.00	1.2	375	0.32%
2022/12/23	3.1	100.35	1	100.00	100.00	2.1	381	0.55%
2022/12/22	1	100.50	1	101.00	101.00	0	383	0.01%
2022/12/21	0	100.50	0	0.00	100.50	0	395	0.01%
2022/12/20	2.2	100.30	1.3	99.84	99.90	0.9	396	0.23%
2022/12/19	1	101.00	1	101.50	101.50	0	399	0.00%
2022/12/16	5	100.60	3.1	101.34	101.00	1.9	402	0.47%
2022/12/15	4	102.00	1	102.50	101.50	3	404	0.75%
2022/12/14	3	102.67	3	103.00	102.50	0	408	0.00%
2022/12/13	1	102.50	1	103.50	102.50	0	411	0.00%
2022/12/12	18	102.50	0	0.00	102.50	18	412	4.36%
2022/12/09	3.3	102.03	3	102.17	102.50	0.3	415	0.06%
2022/12/08	2	100.50	0	0.00	101.00	2	416	0.48%
2022/12/06	1.5	101.67	2	102.50	101.00	-0.5	422	-0.12%
2022/12/05	2	102.50	4	103.00	102.50	-2	431	-0.46%
2022/12/02	3.1	101.50	0	0.00	102.00	3.1	433	0.70%
2022/12/01	3.1	101.86	9	102.72	102.50	-5.9	437	-1.35%
2022/11/30	4	101.50	6.1	101.59	102.00	-2.1	436	-0.49%
2022/11/29	1.1	99.12	1	99.80	100.00	0.1	432	0.01%
2022/11/28	4.1	98.93	2	99.20	99.40	2.1	437	0.47%
2022/11/25	0	99.80	1	101.00	99.30	-1	444	-0.22%
2022/11/24	2	100.00	12	99.98	100.50	-10	446	-2.25%
2022/11/23	1.1	98.41	13.1	98.13	98.30	-12.1	444	-2.72%
2022/11/22	0	0.00	4	98.00	98.10	-4	450	-0.89%
2022/11/21	8.1	96.80	0	0.00	96.80	8.1	452	1.78%
2022/11/18	10.3	97.98	10	97.67	97.20	0.3	453	0.07%
2022/11/17	0	99.06	3	99.30	99.00	-3	454	-0.65%
2022/11/16	16.8	99.35	6	99.70	98.90	10.8	459	2.35%
2022/11/15	4.1	100.14	8	100.63	101.00	-3.9	459	-0.85%
2022/11/14	9	100.13	6	100.50	100.50	3	459	0.65%
2022/11/11	1.1	98.39	17	98.51	98.50	-15.9	457	-3.48%
2022/11/10	0.1	96.64	1	96.50	96.30	-0.9	455	-0.20%
2022/11/09	2.1	97.01	0	0.00	96.70	2.1	457	0.46%
2022/11/08	2	97.20	3.4	97.57	96.50	-1.4	466	-0.30%
2022/11/07	1.1	96.42	4	96.70	96.90	-2.9	468	-0.63%
2022/11/04	0	96.26	0	0.00	96.60	0	472	0.01%
2022/11/03	3.1	95.49	0	0.00	96.20	3.1	484	0.65%
2022/11/02	1	95.90	0.6	96.34	96.30	0.4	502	0.08%
2022/11/01	12.2	95.86	1.5	96.87	96.10	10.7	505	2.12%
2022/10/31	2	94.35	2	94.35	94.10	0	506	0.00%
2022/10/28	1	94.36	3	93.24	92.00	-2	505	-0.40%
2022/10/27	1.2	93.11	0.1	93.30	93.30	1.1	504	0.22%
2022/10/26	2	91.61	7	92.04	91.90	-5	503	-0.99%
2022/10/25	3.1	89.96	22	89.02	90.40	-18.9	500	-3.78%
2022/10/24	9.3	92.14	2	92.20	91.10	7.3	491	1.49%
2022/10/21	5.8	92.93	0	0.00	92.00	5.8	491	1.18%
2022/10/20	8	94.04	1	94.10	94.20	7	482	1.46%
2022/10/19	1.1	97.14	0	0.00	97.20	1.1	468	0.23%
2022/10/18	2	98.10	5.1	97.13	98.40	-3.1	468	-0.66%
2022/10/17	1.1	97.33	0	0.00	97.00	1.1	471	0.22%
2022/10/14	3.1	97.05	0	0.00	97.40	3.1	471	0.65%
2022/10/13	6.4	97.10	0	0.00	95.50	6.4	478	1.34%
2022/10/12	1.3	98.42	3	99.20	99.00	-1.8	466	-0.38%
2022/10/11	3.1	99.66	2	99.65	99.30	1.1	465	0.24%
2022/10/07	0.1	102.00	0	0.00	102.00	0.1	460	0.01%
2022/10/06	6.1	101.34	5	102.00	102.00	1.1	463	0.23%
2022/10/05	10	102.55	7.3	102.86	102.50	2.8	473	0.58%
2022/10/04	7.1	101.30	7	102.08	103.00	0.1	477	0.02%
2022/10/03	2.2	100.49	5	100.70	100.50	-2.8	489	-0.57%
2022/09/30	1.1	99.58	0.1	99.90	101.00	1.1	498	0.21%
2022/09/29	0.2	101.17	22	100.84	101.00	-21.9	499	-4.37%
2022/09/28	9.3	100.69	7.7	101.56	101.00	1.6	508	0.32%
2022/09/27	0.2	103.00	24	103.06	103.50	-23.8	504	-4.72%
2022/09/26	6.4	103.14	11.1	103.94	103.00	-4.7	513	-0.91%
2022/09/23	1.1	105.56	1	106.00	106.00	0.1	522	0.02%
2022/09/22	1	105.49	3.1	105.65	106.00	-2	526	-0.39%
2022/09/21	1.2	106.08	3.4	106.75	106.00	-2.2	524	-0.42%
2022/09/20	0.6	106.50	23	105.59	106.50	-22.5	517	-4.33%
2022/09/19	4	105.00	4.3	105.50	105.00	-0.2	515	-0.04%
2022/09/16	0.2	105.32	1	106.50	106.50	-0.8	518	-0.16%
2022/09/15	0	0.00	1	105.00	105.50	-1	519	-0.19%
2022/09/14	1	105.01	17	105.26	105.00	-16	520	-3.07%
2022/09/13	4.1	106.62	2	106.25	106.00	2.1	520	0.41%
2022/09/12	4	105.13	4.1	106.38	107.00	-0.1	525	-0.01%
2022/09/08	0	0.00	6	103.75	104.50	-6	543	-1.10%
2022/09/07	1	102.00	6.6	102.21	102.50	-5.6	544	-1.03%
2022/09/06	0	0.00	0.1	102.50	101.50	-0.1	544	-0.02%
2022/09/05	0	102.91	0.1	102.50	102.00	-0.1	547	-0.02%
2022/09/02	5.3	101.62	3	101.67	101.50	2.3	563	0.40%
2022/09/01	1.4	102.96	0	0.00	102.50	1.4	564	0.25%
2022/08/31	0.1	103.75	0	0.00	105.00	0.1	561	0.01%
2022/08/30	1.1	102.66	1	103.50	104.00	0.1	564	0.02%
2022/08/29	9.2	103.18	7.2	103.01	103.00	2	572	0.35%
2022/08/26	3	106.50	6	106.58	106.00	-3	566	-0.53%
2022/08/25	3.1	104.00	6	104.92	105.00	-2.9	566	-0.52%
2022/08/24	8.1	104.00	12	103.54	104.00	-3.9	566	-0.68%
2022/08/23	5.2	104.74	1	105.00	105.00	4.2	563	0.75%
2022/08/22	3	105.83	0	0.00	105.50	3	562	0.54%
2022/08/19	6	107.25	2	108.00	106.50	4	561	0.72%
2022/08/18	5	107.20	7	107.29	108.50	-2	561	-0.35%
2022/08/17	17	106.74	7	107.00	106.50	10	562	1.77%
2022/08/16	8	107.06	3	107.50	107.50	5	558	0.90%
2022/08/15	8	106.56	9.3	107.47	108.00	-1.3	557	-0.22%
2022/08/12	7	106.58	5	107.80	107.00	2	550	0.37%
2022/08/11	8	106.94	6	107.75	107.50	2	553	0.36%
2022/08/10	14.3	107.11	2	108.25	105.50	12.3	554	2.22%
2022/08/09	4.1	107.15	13	107.96	108.50	-8.9	545	-1.63%
2022/08/08	15	103.53	1	104.00	104.00	14	533	2.63%
2022/08/05	5	103.70	2.1	104.98	104.50	3	543	0.54%
2022/08/04	1	101.50	0	0.00	102.00	1	565	0.18%
2022/08/03	5	101.30	2	101.50	101.50	3	583	0.52%
2022/08/02	7	101.93	5	102.20	102.50	2	588	0.35%
2022/08/01	4.2	102.54	2	103.00	103.00	2.2	613	0.36%
2022/07/29	10.3	104.25	6	102.92	103.00	4.2	624	0.67%
2022/07/28	7	103.50	3.1	103.34	104.00	4	622	0.63%
2022/07/27	4	99.83	2	100.25	101.00	2	617	0.33%
2022/07/26	2.2	99.75	4	100.05	100.00	-1.8	623	-0.29%
2022/07/25	4	98.08	1	98.10	98.10	3	627	0.48%
2022/07/22	1	98.40	5	98.56	98.50	-4	642	-0.62%
2022/07/21	2	97.40	0	0.00	98.50	2	674	0.30%
2022/07/20	11.2	98.63	7	98.63	97.60	4.2	679	0.62%
2022/07/19	0.1	98.20	0	0.00	97.90	0.1	681	0.01%
2022/07/18	2	97.60	0	0.00	97.70	2	684	0.29%
2022/07/15	2	97.11	1	98.00	98.00	1	684	0.15%
2022/07/14	1	97.40	0	0.00	98.10	1	685	0.15%
2022/07/13	8	97.81	4	98.13	97.70	4	692	0.58%
2022/07/12	3	97.50	9	97.58	97.40	-6	695	-0.86%
2022/07/11	5	101.08	35	101.76	102.00	-30	692	-4.33%
2022/07/08	8.1	98.66	21.1	98.00	99.70	-13	679	-1.91%
2022/07/07	5	97.16	0	0.00	97.10	5	675	0.74%
2022/07/06	2.5	98.16	8	97.25	97.00	-5.5	683	-0.80%
2022/07/05	3.3	99.73	2	98.95	99.10	1.3	697	0.19%
2022/07/04	4	97.73	7	98.00	98.00	-3	745	-0.40%
2022/07/01	9.4	98.45	10	98.57	97.40	-0.7	750	-0.09%
2022/06/30	1	101.45	5	100.50	100.50	-4	738	-0.54%
2022/06/29	3	101.50	1	102.00	101.50	2	735	0.27%
2022/06/28	1	103.00	0.1	103.50	102.50	1	743	0.13%
2022/06/27	1.2	103.58	5	104.00	103.50	-3.8	752	-0.50%
2022/06/24	0	0.00	1.1	103.50	103.50	-1.1	755	-0.15%
2022/06/23	0.1	102.00	2	102.25	102.00	-1.9	765	-0.25%
2022/06/22	1	102.00	9	102.56	101.50	-8	773	-1.03%
2022/06/21	2	101.75	8	101.75	103.00	-6	789	-0.76%
2022/06/20	5	99.72	0.2	99.88	99.10	4.8	810	0.60%
2022/06/17	2.1	99.22	1.2	100.54	101.00	0.9	821	0.11%
2022/06/16	1	101.50	0.1	103.00	100.50	1	811	0.12%
2022/06/15	2	101.00	2	102.25	101.00	0	830	0.00%
2022/06/14	12.4	100.13	4	99.95	100.50	8.4	838	1.00%
2022/06/13	12.5	99.93	0	0.00	100.00	12.5	840	1.48%
2022/06/10	3.2	101.44	2	102.25	102.50	1.2	835	0.14%
2022/06/09	4.2	102.16	0	0.00	102.00	4.2	846	0.50%
2022/06/08	3	102.33	3.2	102.84	103.00	-0.2	856	-0.02%
2022/06/07	9	101.83	1	102.00	102.50	8	864	0.93%
2022/06/06	1	102.00	1	103.00	102.50	0	884	0.00%
2022/06/02	9	102.72	2	103.25	103.00	7	915	0.77%
2022/06/01	0	105.00	2.1	104.50	104.00	-2.1	956	-0.22%
2022/05/31	3.2	103.09	0	0.00	103.00	3.2	992	0.32%
2022/05/30	1	104.00	3.2	104.35	104.50	-2.2	994	-0.22%
2022/05/27	1	103.00	1	103.00	103.00	0	1,010	0.00%
2022/05/26	4	101.51	7.8	102.42	101.50	-3.8	1,027	-0.37%
2022/05/25	0	0.00	13.7	103.12	104.00	-13.7	1,058	-1.30%
2022/05/24	6.1	101.26	1	103.00	101.50	5.1	1,145	0.45%
2022/05/23	5.2	101.84	1.2	102.65	102.50	4	1,200	0.33%
2022/05/20	8	101.31	5.2	101.53	102.00	2.8	1,233	0.23%
2022/05/19	2	99.95	4.4	100.94	101.50	-2.3	1,264	-0.18%
2022/05/18	2	102.26	2.6	102.12	102.00	-0.6	1,267	-0.05%
2022/05/17	5.1	100.42	1.2	101.04	100.50	3.9	1,270	0.31%
2022/05/16	9.3	99.78	2.2	101.02	99.40	7.1	1,294	0.55%
2022/05/13	1.3	98.81	6.3	98.33	98.90	-5	1,340	-0.37%
2022/05/12	24.9	97.38	10.1	97.25	96.00	14.8	1,341	1.11%
2022/05/11	11.1	100.14	2	99.90	99.80	9.1	1,328	0.68%
2022/05/10	11.1	100.29	11.6	101.71	102.50	-0.5	1,327	-0.04%
2022/05/09	21.9	103.38	17.2	103.10	101.50	4.8	1,329	0.36%
2022/05/06	2.2	105.63	4.2	106.78	107.50	-2	1,320	-0.15%
2022/05/05	2.1	108.51	0.1	110.26	109.00	2	1,344	0.15%
2022/05/04	1	109.00	2.6	109.90	109.00	-1.6	1,352	-0.12%
2022/05/03	14.5	108.58	1.2	108.25	108.50	13.3	1,374	0.97%
2022/04/29	4.3	109.85	17	110.13	111.50	-12.7	1,385	-0.91%
2022/04/28	4.4	106.45	10.1	106.71	106.50	-5.7	1,381	-0.41%
2022/04/27	20.3	108.53	3	110.67	107.00	17.3	1,377	1.25%
2022/04/26	0.1	112.88	4.6	112.69	113.00	-4.5	1,366	-0.33%
2022/04/25	8.4	111.78	2.4	112.50	111.50	6	1,372	0.44%
2022/04/22	1	112.07	1.3	113.19	114.00	-0.3	1,391	-0.02%
2022/04/21	9	113.22	0.1	114.00	113.50	8.9	1,453	0.62%
2022/04/20	1.9	112.97	1.1	113.53	113.00	0.8	1,522	0.05%
2022/04/19	3.6	113.36	7.4	113.51	114.00	-3.8	1,554	-0.24%
2022/04/18	12.5	110.86	19.2	111.40	111.00	-6.7	1,589	-0.42%
2022/04/15	5.1	112.21	2	112.25	112.00	3.1	1,592	0.20%
2022/04/14	5.1	113.00	2.1	113.31	113.50	3	1,613	0.18%
2022/04/13	5.1	112.70	1.3	112.82	114.00	3.8	1,686	0.23%
2022/04/12	16.4	111.92	8	112.38	112.50	8.4	1,768	0.48%
2022/04/11	6.1	114.32	12.3	115.54	114.00	-6.2	1,807	-0.34%
2022/04/08	63.4	113.06	15	113.20	113.50	48.4	1,802	2.68%
2022/04/07	9.3	118.12	10	118.45	117.50	-0.7	1,749	-0.04%
2022/04/06	0.1	118.50	2.6	118.17	120.00	-2.5	1,739	-0.14%
2022/04/01	5	117.61	3.5	118.09	118.00	1.6	1,746	0.09%
2022/03/31	8	119.56	1	120.50	118.50	7	1,745	0.40%
2022/03/30	2.7	118.65	18.2	119.33	119.50	-15.5	1,736	-0.89%
2022/03/29	4.2	118.02	4.3	118.37	118.00	-0.1	1,728	0.00%
2022/03/28	19.2	117.11	28	117.77	118.00	-8.8	1,722	-0.51%
2022/03/25	30.3	119.76	6	120.17	120.00	24.3	1,708	1.42%
2022/03/24	7.1	121.21	13.1	120.03	121.50	-6	1,700	-0.35%
2022/03/23	6.1	119.08	13	119.61	120.00	-6.9	1,700	-0.41%
2022/03/22	51.1	116.53	39	117.14	117.00	12.1	1,678	0.72%
2022/03/21	7.1	116.87	10	117.80	118.00	-2.9	1,664	-0.17%
2022/03/18	3	115.00	6	115.67	115.50	-3	1,647	-0.18%
2022/03/17	6	114.25	3	114.50	115.50	3	1,629	0.18%
2022/03/16	6	111.67	6	112.42	112.00	0	1,618	0.00%
2022/03/15	9.2	111.79	4	111.50	111.00	5.2	1,616	0.32%
2022/03/14	15	111.77	13	113.31	114.50	2	1,608	0.13%
2022/03/11	6.3	112.82	3	113.17	112.00	3.3	1,593	0.21%
2022/03/10	8.7	113.05	6	114.25	113.50	2.7	1,583	0.17%
2022/03/09	9.5	111.21	3.1	111.52	110.00	6.4	1,569	0.41%
2022/03/08	20.7	111.97	25	113.10	111.00	-4.3	1,541	-0.28%
2022/03/07	8.5	113.48	7	113.00	113.50	1.5	1,512	0.10%
2022/03/04	28.7	118.50	38.3	118.73	117.50	-9.6	1,473	-0.65%
2022/03/03	3.1	121.67	3	121.50	122.50	0.1	1,440	0.01%
2022/03/02	22.9	121.59	53	121.03	121.00	-30.1	1,440	-2.09%
2022/03/01	9	123.50	4.7	123.92	123.50	4.3	1,426	0.30%
2022/02/25	17.2	122.73	42.1	121.82	123.50	-24.9	1,411	-1.76%
2022/02/24	97.3	125.48	82.3	125.28	123.00	15	1,378	1.09%
2022/02/23	41.4	124.13	46.8	124.56	127.00	-5.4	1,289	-0.42%
2022/02/22	24.2	117.74	10.1	118.11	117.50	14.1	1,239	1.13%
2022/02/21	22.3	120.41	22	119.61	120.50	0.3	1,212	0.02%
2022/02/18	1	117.00	14	117.04	117.50	-13	1,181	-1.10%
2022/02/17	5.2	115.21	12.2	115.84	116.00	-7	1,175	-0.59%
2022/02/16	21.2	116.14	12.1	116.50	115.50	9.1	1,172	0.78%
2022/02/15	56.2	115.04	38.1	115.53	115.50	18.1	1,151	1.57%
2022/02/14	13.1	108.31	26	108.87	110.00	-13	1,109	-1.17%
2022/02/11	35.2	109.50	30	110.82	110.00	5.2	1,099	0.47%
2022/02/10	16.3	111.55	23	112.63	111.50	-6.7	1,103	-0.61%
2022/02/09	7.1	111.49	12.1	111.62	112.00	-5.1	1,122	-0.45%
2022/02/08	8	110.56	10.5	110.32	110.50	-2.5	1,115	-0.22%
2022/02/07	31.4	110.31	19	110.45	111.50	12.4	1,106	1.12%
2022/01/26	14.6	106.45	10	106.55	106.00	4.6	1,082	0.42%
2022/01/25	7	105.07	18.5	105.43	105.00	-11.5	1,073	-1.07%
2022/01/24	6	103.34	2.1	103.76	104.50	3.9	1,050	0.37%
2022/01/21	10	105.05	15.1	105.13	105.00	-5.1	1,033	-0.49%
2022/01/20	8	103.13	3.3	104.09	105.00	4.8	1,022	0.46%
2022/01/19	15.5	103.90	11.2	104.05	104.00	4.3	1,014	0.43%
2022/01/18	15.1	106.50	16.2	106.31	106.00	-1.1	994	-0.11%
2022/01/17	11.4	106.27	30	105.63	105.50	-18.6	991	-1.88%
2022/01/14	68.4	109.62	74.2	109.82	108.00	-5.8	975	-0.60%
2022/01/13	64.7	111.42	50.7	112.29	112.00	14	912	1.54%
2022/01/12	31.6	106.45	24.2	106.57	108.00	7.5	846	0.88%
2022/01/11	49.2	104.94	32.1	104.86	105.00	17.1	823	2.07%
2022/01/10	17.1	102.27	15	102.57	103.50	2.1	806	0.26%
2022/01/07	44.8	102.56	49.1	102.95	101.50	-4.4	799	-0.55%
2022/01/06	81.2	103.29	84.2	103.29	104.50	-3	772	-0.39%
2022/01/05	130.5	100.55	122.4	101.53	102.50	8.2	699	1.17%	大買/大賣/
2022/01/04	46.4	96.47	76.4	96.90	97.20	-30	611	-4.90%
2022/01/03	21	92.73	13.3	93.07	93.40	7.7	559	1.38%
2021/12/30	1	92.30	0.9	92.59	92.20	0.1	542	0.02%
2021/12/29	3	92.20	41	92.23	92.40	-38	543	-6.99%
2021/12/28	23.2	92.12	7.9	92.25	92.10	15.3	541	2.82%
2021/12/27	0	0.00	1	91.10	91.10	-1	537	-0.19%
2021/12/24	4	90.70	5	90.94	91.10	-1	544	-0.18%
2021/12/23	0	0.00	8	90.90	90.80	-8	548	-1.46%
2021/12/22	2	90.70	3	90.70	90.70	-1	558	-0.18%
2021/12/21	3	90.50	1.1	90.44	90.60	1.9	559	0.34%
2021/12/20	9	90.64	0	0.00	90.40	9	565	1.59%
2021/12/17	4.3	90.44	10	90.46	91.60	-5.7	571	-1.00%
2021/12/16	12.2	90.70	1	90.80	90.90	11.2	562	1.98%
2021/12/15	2.2	91.26	0	0.00	91.00	2.2	573	0.38%
2021/12/14	2	91.40	4.7	91.49	91.40	-2.7	588	-0.45%
2021/12/13	1	91.80	1	92.10	91.80	0	625	0.00%
2021/12/10	4	91.98	2	92.00	92.10	2	626	0.32%
2021/12/09	6.1	92.27	9.2	92.19	92.10	-3.1	635	-0.49%
2021/12/08	3	91.67	0	0.00	91.60	3	651	0.46%
2021/12/07	28	91.60	1	91.60	91.80	27	662	4.07%
2021/12/06	1	91.70	5	91.76	91.80	-4	661	-0.60%
2021/12/03	17	91.22	1	91.50	91.00	16	664	2.41%
2021/12/02	3	90.97	0	0.00	90.90	3	664	0.45%
2021/12/01	5	90.12	5.1	90.97	91.00	-0.1	668	-0.01%
2021/11/30	4	90.68	2	91.00	90.30	2	670	0.30%
2021/11/29	12.1	90.37	9.1	90.38	91.00	3	676	0.44%
2021/11/26	0	0.00	6.1	91.47	91.50	-6.1	681	-0.90%
2021/11/25	25	92.18	9	92.09	92.00	16	679	2.35%
2021/11/24	1.1	91.09	3	90.60	91.00	-1.9	680	-0.28%
2021/11/23	1.1	90.93	0	0.00	90.90	1.1	699	0.16%
2021/11/22	3.1	91.14	6	91.15	91.40	-3	707	-0.42%
2021/11/19	1.1	92.38	5.1	91.85	91.50	-4	711	-0.56%
2021/11/18	1	92.10	0.1	92.50	92.60	0.9	711	0.13%
2021/11/17	1	91.70	3	91.63	92.00	-2	708	-0.28%
2021/11/16	3	91.20	31.1	90.73	91.30	-28.1	719	-3.91%
2021/11/15	2	91.10	14	91.56	90.70	-12	736	-1.63%
2021/11/12	3	90.60	7	90.71	91.30	-4	741	-0.54%
2021/11/11	18	90.85	2	91.10	90.70	16	752	2.13%
2021/11/10	6.1	91.34	10	91.56	91.70	-4	749	-0.53%
2021/11/09	49.9	92.73	9	91.92	92.00	40.9	746	5.47%
2021/11/08	29.4	91.10	141.2	90.53	91.60	-111.8	734	-15.22%	大賣/鉅額交易
2021/11/05	6	89.80	1	90.00	90.00	5	713	0.70%
2021/11/04	16.2	89.90	9	89.96	89.90	7.2	740	0.98%
2021/11/03	10.4	89.79	10.1	89.72	89.90	0.3	746	0.04%
2021/11/02	5	88.96	27	88.91	89.00	-22	756	-2.91%
2021/11/01	3	88.70	7	88.90	88.90	-4	763	-0.52%
2021/10/29	1	87.80	3	88.17	88.30	-2	766	-0.26%
2021/10/28	2	88.50	2	88.50	88.60	0	770	0.00%
2021/10/27	3.3	87.86	11	88.12	88.40	-7.8	778	-1.00%
2021/10/26	4	88.20	18	88.35	88.40	-14	786	-1.78%
2021/10/25	11	87.59	14	87.84	87.40	-3	790	-0.38%
2021/10/22	41.1	88.20	40	88.32	87.90	1.1	790	0.14%
2021/10/21	2	89.30	12	89.30	89.20	-10	781	-1.28%
2021/10/20	16.2	88.96	7.1	89.45	89.10	9.1	787	1.15%
2021/10/19	27.1	89.53	43	90.01	89.50	-16	786	-2.03%
2021/10/18	144	89.83	29	89.66	89.80	115	784	14.67%	大買/鉅額交易
2021/10/15	1	88.00	13	88.35	88.50	-12	762	-1.57%
2021/10/14	2	87.70	2	87.80	87.80	0	763	0.00%
2021/10/13	6	87.10	12	87.26	87.50	-6	770	-0.77%
2021/10/12	4	86.73	5	87.46	86.80	-1	779	-0.13%
2021/10/08	1	87.10	2	87.25	87.20	-1	785	-0.13%
2021/10/07	1.4	86.93	8	87.15	87.40	-6.6	792	-0.84%
2021/10/06	7.1	86.81	9	86.39	86.40	-2	820	-0.24%
2021/10/05	2	85.20	7	86.16	85.90	-5	846	-0.59%
2021/10/04	11.1	85.68	17	85.97	85.70	-6	875	-0.68%
2021/10/01	24	85.93	0	0.00	85.70	24	896	2.68%
2021/09/30	1	86.90	21	87.30	87.10	-20	927	-2.16%
2021/09/29	25.2	86.95	55	86.98	86.70	-29.9	945	-3.16%
2021/09/28	7	87.27	1	87.42	87.50	6	963	0.62%
2021/09/27	20	87.61	1	88.50	87.30	19	984	1.93%
2021/09/24	40.5	88.51	8	88.64	88.10	32.5	1,020	3.18%
2021/09/23	5.1	87.99	21.1	88.37	88.60	-16	1,044	-1.53%
2021/09/22	18.2	86.82	50	86.92	86.70	-31.9	1,084	-2.94%
2021/09/17	13.7	88.58	26	88.11	88.20	-12.3	1,079	-1.14%
2021/09/16	33.5	88.49	49	88.03	88.80	-15.5	1,074	-1.45%
2021/09/15	22.1	86.69	7.1	86.76	87.30	15	1,075	1.40%
2021/09/14	17	86.88	19	86.97	87.00	-2	1,116	-0.18%
2021/09/13	23.2	86.47	75	86.55	86.40	-51.8	1,137	-4.55%
2021/09/10	20	85.29	8	85.41	85.00	12	1,143	1.05%
2021/09/09	2.3	84.29	11	84.38	84.40	-8.7	1,139	-0.76%
2021/09/08	9	84.06	10	84.30	83.70	-1	1,160	-0.09%
2021/09/07	5.1	84.66	1	84.60	84.60	4.1	1,167	0.35%
2021/09/06	8	85.11	1	85.90	84.90	7	1,201	0.58%
2021/09/03	4	85.23	14	85.44	85.30	-10	1,206	-0.83%
2021/09/02	30	84.82	3	85.60	84.60	27	1,212	2.23%
2021/09/01	5.1	85.83	7	85.97	85.80	-1.9	1,221	-0.16%
2021/08/31	16	84.68	1	85.60	85.60	15	1,224	1.23%
2021/08/30	20	84.74	1	85.21	84.40	19	1,235	1.54%
2021/08/27	19.8	85.29	15	85.64	85.10	4.8	1,247	0.38%
2021/08/26	10	83.87	21	84.79	84.40	-11	1,233	-0.89%
2021/08/25	10	83.46	10.4	84.23	84.40	-0.4	1,250	-0.03%
2021/08/24	3	82.83	5	83.30	83.30	-2	1,252	-0.16%
2021/08/23	3.1	81.65	1	82.30	82.50	2.1	1,287	0.16%
2021/08/20	7.3	80.91	1	81.30	81.00	6.3	1,307	0.48%
2021/08/19	11.1	81.52	2	82.00	81.30	9.1	1,328	0.69%
2021/08/18	2	81.90	0	0.00	82.40	2	1,325	0.15%
2021/08/17	1	81.60	3.2	82.21	81.70	-2.2	1,332	-0.17%
2021/08/16	7.3	82.08	0	0.00	81.80	7.3	1,328	0.55%
2021/08/13	0	0.00	1	82.50	82.20	-1	1,338	-0.07%
2021/08/12	7	82.20	0	0.00	82.10	7	1,342	0.52%
2021/08/11	7	81.74	21	81.96	81.80	-14	1,351	-1.04%
2021/08/10	27.3	82.38	8	82.16	82.00	19.3	1,363	1.42%
2021/08/09	19	83.45	3	83.70	83.40	16	1,380	1.16%
2021/08/06	19.1	86.64	7	86.67	86.80	12.1	1,391	0.87%
2021/08/05	20.3	87.36	3	87.40	87.50	17.3	1,394	1.24%
2021/08/04	3	87.90	3.1	87.85	87.70	-0.1	1,441	-0.01%
2021/08/03	48	87.70	2	87.45	87.60	46	1,452	3.17%
2021/08/02	1	87.90	6	87.53	87.80	-5	1,464	-0.34%
2021/07/30	9	85.91	3	86.30	86.00	6	1,467	0.41%
2021/07/29	5	86.26	2	86.85	86.00	3	1,479	0.20%
2021/07/28	6	85.54	1.1	85.97	85.90	4.9	1,493	0.33%
2021/07/27	4.1	87.14	0	0.00	86.80	4.1	1,531	0.27%
2021/07/26	7	88.19	7.1	88.13	87.50	-0.1	1,575	-0.01%
2021/07/23	0	0.00	7.5	87.88	87.70	-7.5	1,590	-0.47%
2021/07/22	3	86.70	2.2	88.07	86.90	0.8	1,606	0.05%
2021/07/21	6.2	86.58	0.2	87.50	86.70	6.1	1,608	0.38%
2021/07/20	7.2	87.15	0	0.00	86.80	7.2	1,623	0.44%
2021/07/19	9.7	88.35	9	87.98	88.00	0.7	1,636	0.04%
2021/07/16	15	88.75	8.1	88.82	88.90	7	1,687	0.41%
2021/07/15	15	87.61	3.1	87.84	87.30	11.9	1,692	0.70%
2021/07/14	16	87.24	0	0.00	87.20	16	1,708	0.94%
2021/07/13	12.2	87.78	2	87.90	87.40	10.2	1,730	0.59%
2021/07/12	2.3	89.55	17.2	90.13	89.20	-15	1,743	-0.86%
2021/07/09	3.1	88.77	5	89.10	88.90	-1.9	1,776	-0.10%
2021/07/08	13.7	90.50	6.1	90.17	90.10	7.5	1,818	0.42%
2021/07/07	27.1	89.49	11	89.68	89.50	16.1	1,842	0.87%
2021/07/06	18	88.87	1	89.30	88.60	17	1,858	0.91%
2021/07/05	0	0.00	15	88.47	88.50	-15	1,873	-0.80%
2021/07/02	3.1	87.49	6	88.08	87.80	-2.9	1,866	-0.16%
2021/07/01	7	87.29	8	88.31	87.30	-1	1,872	-0.05%
2021/06/30	14.2	86.69	4	86.98	86.70	10.2	1,859	0.55%
2021/06/29	11	88.02	17	88.55	87.40	-6	1,869	-0.32%
2021/06/28	4.1	87.30	13	87.26	87.40	-8.9	1,863	-0.48%
2021/06/25	15	87.97	1	88.30	87.40	14	1,892	0.74%
2021/06/24	0.3	87.55	22	87.85	88.00	-21.7	1,946	-1.12%
2021/06/23	3.6	86.98	28.1	86.53	87.20	-24.5	1,948	-1.26%
2021/06/22	0	84.00	25	85.08	84.70	-25	1,978	-1.26%
2021/06/21	1	84.30	1	84.10	83.80	0	1,987	0.00%
2021/06/18	1.1	84.63	5	84.74	84.90	-3.9	2,006	-0.19%
2021/06/17	2.3	85.08	3	85.43	85.00	-0.7	2,060	-0.03%
2021/06/16	3.1	84.10	3	84.70	84.80	0.1	2,107	0.00%
2021/06/15	4.3	84.72	2.3	84.72	84.80	2	2,130	0.10%
2021/06/11	2	83.70	1	83.80	83.40	1	2,127	0.05%
2021/06/10	1	82.50	7	83.10	83.60	-6	2,129	-0.28%
2021/06/09	4	82.53	27	83.05	82.70	-23	2,148	-1.07%
2021/06/08	7	81.64	9	82.26	82.00	-2	2,150	-0.09%
2021/06/07	24	81.65	2	81.70	81.40	22	2,193	1.00%
2021/06/04	13.1	82.48	2	83.70	82.00	11.1	2,208	0.50%
2021/06/03	0	0.00	4	84.60	84.30	-4	2,213	-0.18%
2021/06/02	2.2	84.16	3	84.50	84.20	-0.8	2,224	-0.04%
2021/06/01	2	84.10	2	84.35	84.20	0	2,213	0.00%
2021/05/31	0	83.70	2	83.85	83.20	-2	2,219	-0.09%
2021/05/28	0	0.00	3	82.40	82.30	-3	2,197	-0.14%
2021/05/27	17.2	81.09	0	0.00	81.20	17.2	2,186	0.79%
2021/05/25	0	0.00	12.1	81.59	81.60	-12.1	2,212	-0.55%
2021/05/24	17	79.95	9.1	80.12	80.20	7.9	2,211	0.36%
2021/05/21	8	80.16	22	80.69	80.30	-14	2,224	-0.63%
2021/05/20	4	79.93	7	80.33	80.10	-3	2,218	-0.14%
2021/05/19	3	80.03	34	80.69	80.80	-31	2,230	-1.39%
2021/05/18	12	78.75	104	79.90	80.80	-92	2,235	-4.11%	大賣/
2021/05/17	16.2	77.47	6	77.35	77.30	10.2	2,243	0.46%
2021/05/14	103	79.73	9	80.42	79.40	94	2,217	4.24%	大買/
2021/05/13	9	79.39	8	79.95	79.50	1	2,251	0.05%
2021/05/12	44.1	80.52	10	80.69	80.40	34.1	2,269	1.50%
2021/05/11	11.2	83.08	11	83.85	83.50	0.2	2,241	0.01%
2021/05/10	6	85.05	41	84.90	85.00	-35	2,250	-1.56%
2021/05/07	7.1	83.76	22	83.98	83.80	-14.9	2,291	-0.65%
2021/05/06	4	82.98	4	82.65	82.90	0	2,321	0.00%
2021/05/05	9	82.25	12.6	82.45	83.00	-3.6	2,327	-0.16%
2021/05/04	20.4	82.46	17.2	83.52	82.20	3.2	2,352	0.13%
2021/05/03	51.1	83.77	4.3	83.36	83.30	46.8	2,327	2.01%
2021/04/29	2	84.55	20	85.34	85.40	-18	2,307	-0.78%
2021/04/28	24.1	85.07	23	84.93	84.60	1.1	2,328	0.05%
2021/04/27	4.1	85.13	19.3	85.35	85.40	-15.3	2,350	-0.65%
2021/04/26	33	85.32	29	85.47	85.20	4	2,369	0.17%
2021/04/23	35	85.33	43	85.24	85.40	-8	2,382	-0.34%
2021/04/22	33.3	86.40	12	86.88	85.80	21.3	2,424	0.88%
2021/04/21	25	87.69	17	87.85	87.70	8	2,396	0.33%
2021/04/20	13	88.78	12.2	88.74	88.60	0.8	2,439	0.03%
2021/04/19	30.1	88.72	2	89.10	88.50	28.1	2,462	1.14%
2021/04/16	6	87.58	35	87.36	88.60	-29	2,483	-1.17%
2021/04/15	23.1	86.50	9	87.69	86.40	14.1	2,500	0.56%
2021/04/14	37.4	87.74	31	88.32	87.30	6.4	2,515	0.25%
2021/04/13	47.1	90.12	18	89.81	89.20	29.1	2,472	1.18%
2021/04/12	18.1	90.15	62	89.65	90.80	-43.9	2,451	-1.79%
2021/04/09	32	88.32	17	88.43	88.50	15	2,449	0.61%
2021/04/08	2.1	87.95	4	87.88	88.00	-1.9	2,450	-0.08%
2021/04/07	7	87.74	10.1	87.91	88.00	-3.1	2,471	-0.12%
2021/04/06	10.2	87.17	1	87.30	87.30	9.2	2,492	0.37%
2021/04/01	16	87.50	9.3	86.98	86.80	6.8	2,492	0.27%
2021/03/31	19	87.75	8	87.84	87.60	11	2,483	0.44%
2021/03/30	11.7	88.28	22	88.15	88.40	-10.4	2,466	-0.42%
2021/03/29	47.3	87.85	38	87.95	87.70	9.3	2,453	0.38%
2021/03/26	16	86.03	11	86.46	87.00	5	2,424	0.21%
2021/03/25	43	86.67	11.1	86.78	85.70	31.9	2,409	1.32%
2021/03/24	4	86.28	11	86.49	86.10	-7	2,370	-0.30%
2021/03/23	13	85.73	7.1	85.85	86.10	5.9	2,372	0.25%
2021/03/22	29.3	86.13	40.2	86.14	86.50	-10.9	2,369	-0.46%
2021/03/19	15	83.57	34	83.48	83.60	-19	2,353	-0.81%
2021/03/18	3.5	83.21	5.1	83.13	82.70	-1.6	2,307	-0.07%
2021/03/17	6	82.68	9	82.54	82.50	-3	2,289	-0.13%
2021/03/16	4	82.33	9	82.33	82.40	-5	2,289	-0.22%
2021/03/15	5	81.70	0	0.00	81.80	5	2,302	0.22%
2021/03/12	5	81.92	27	82.01	81.90	-22	2,290	-0.96%
2021/03/11	22	81.70	49	82.32	81.90	-27	2,313	-1.17%
2021/03/10	3	81.37	3	81.43	81.50	0	2,293	0.00%
2021/03/09	0	81.48	35	81.24	81.20	-35	2,285	-1.53%
2021/03/08	42	80.21	12.1	80.55	80.20	29.9	2,291	1.30%
2021/03/05	12	80.26	7	80.80	80.10	5	2,306	0.22%
2021/03/04	1	80.20	2	80.20	80.50	-1	2,320	-0.04%
2021/03/03	0	0.00	2	80.50	80.90	-2	2,347	-0.09%
2021/03/02	29	80.75	0	0.00	80.10	29	2,373	1.22%
2021/02/26	42	80.66	11	81.81	80.10	31	2,414	1.28%
2021/02/25	8.1	81.61	0	0.00	81.50	8.1	2,414	0.33%
2021/02/24	12.1	81.74	5	82.20	81.60	7.1	2,419	0.29%
2021/02/23	6.1	81.82	4	81.98	82.10	2.1	2,433	0.08%
2021/02/22	2.2	81.82	1	81.80	81.80	1.2	2,440	0.05%
2021/02/19	2	81.60	0	0.00	81.90	2	2,470	0.08%
2021/02/18	12	82.00	10	82.10	82.10	2	2,482	0.08%
2021/02/17	6.6	81.90	12	82.04	82.10	-5.4	2,467	-0.22%
2021/02/05	3.2	81.48	9	81.60	81.30	-5.8	2,444	-0.24%
2021/02/04	0	0.00	51	81.41	81.10	-51	2,443	-2.09%
2021/02/03	0	0.00	2	80.45	80.10	-2	2,393	-0.08%
2021/02/01	13	79.08	1	79.00	79.20	12	2,333	0.51%
2021/01/29	26.1	79.65	22.1	80.30	79.40	4	2,332	0.17%
2021/01/28	12	79.73	12	80.50	80.20	0	2,293	0.00%
2021/01/27	0	0.00	9	80.40	80.20	-9	2,286	-0.39%
2021/01/26	8	79.84	36	80.05	80.00	-28	2,281	-1.23%
2021/01/25	28	79.72	0.2	80.00	79.80	27.8	2,257	1.23%
2021/01/22	11	79.73	10	80.00	80.00	1	2,259	0.04%
2021/01/21	18	80.28	5.1	80.40	80.00	13	2,259	0.57%
2021/01/20	4.1	80.64	14	81.31	80.40	-9.9	2,231	-0.45%
2021/01/19	6	82.07	3	82.40	82.20	3	2,211	0.14%
2021/01/18	2.2	81.86	46	82.04	81.90	-43.8	2,204	-1.99%
2021/01/15	26	83.48	40.2	83.21	82.30	-14.2	2,175	-0.65%
2021/01/14	4.1	82.65	9	82.79	82.90	-4.9	2,144	-0.23%
2021/01/13	2.1	82.05	13	82.22	82.10	-11	2,135	-0.51%
2021/01/12	1	81.60	20	82.06	81.50	-19	2,100	-0.90%
2021/01/11	2	82.00	13	82.39	82.40	-11	2,079	-0.53%
2021/01/08	15	81.43	44	81.65	81.80	-29	2,048	-1.42%
2021/01/07	6	79.50	34	80.74	80.90	-28	2,002	-1.40%
2021/01/06	8	79.60	4	79.70	79.60	4	1,945	0.21%
2021/01/05	0	0.00	1.6	80.26	80.10	-1.6	1,937	-0.08%
2021/01/04	17	79.75	6	79.88	80.00	11	1,954	0.56%
2020/12/31	3	80.30	23	80.89	80.60	-20	1,922	-1.04%
2020/12/30	2	79.90	5	80.34	80.30	-3	1,899	-0.16%
2020/12/29	16	79.64	15	80.03	79.60	1	1,882	0.05%
2020/12/28	25	79.70	1	80.10	80.00	24	1,853	1.29%
2020/12/25	0	0.00	32	79.67	80.20	-32	1,847	-1.73%
2020/12/24	3	79.80	2	79.50	79.40	1	1,854	0.06%
2020/12/23	11.1	79.18	2	79.15	79.20	9.1	1,840	0.49%
2020/12/22	2.1	79.81	5	80.18	79.50	-2.9	1,835	-0.16%
2020/12/21	1	79.50	2	80.00	80.10	-1	1,823	-0.05%
2020/12/18	17	79.25	6	80.00	79.20	11	1,822	0.60%
2020/12/17	5	79.86	0	0.00	80.00	5	1,816	0.28%
2020/12/15	9	79.76	1	80.10	79.40	8	1,913	0.42%
2020/12/14	27	80.20	1.1	80.60	80.20	25.9	1,901	1.36%
2020/12/11	3	81.00	7	81.30	81.00	-4	1,910	-0.21%
2020/12/10	2	81.05	16	81.33	81.20	-14	1,926	-0.73%
2020/12/09	13	81.51	1	81.70	81.70	12	1,912	0.63%
2020/12/08	17	82.12	4	82.18	81.80	13	1,896	0.69%
2020/12/07	1	82.60	5	83.24	82.50	-4	1,897	-0.21%
2020/12/04	5	82.76	9	83.17	82.70	-4	1,867	-0.21%
2020/12/03	2.1	82.25	2	82.10	82.20	0.1	1,840	0.00%
2020/12/02	8	82.26	7	82.66	82.20	1	1,834	0.05%
2020/12/01	1	82.80	3	82.43	82.40	-2	1,822	-0.11%
2020/11/30	6	82.75	7	83.21	82.40	-1	1,810	-0.06%
2020/11/27	15	82.93	17	83.12	83.00	-2	1,791	-0.11%
2020/11/26	3	81.93	35	81.75	82.40	-32	1,760	-1.82%
2020/11/25	41	81.03	18	81.69	80.90	23	1,730	1.33%
2020/11/24	30	81.82	32.1	82.05	81.70	-2.1	1,690	-0.12%
2020/11/23	0	0.00	10	81.07	81.30	-10	1,662	-0.60%
2020/11/20	23	80.98	11	81.08	81.10	12	1,672	0.72%
2020/11/19	2	80.95	0	0.00	80.90	2	1,654	0.12%
2020/11/18	6	80.42	5	80.82	80.70	1	1,638	0.06%
2020/11/17	37	80.17	1.3	80.22	80.20	35.7	1,611	2.22%
2020/11/16	14.5	80.44	2	80.55	80.60	12.5	1,620	0.77%
2020/11/13	12.5	80.45	0	0.00	80.50	12.5	1,628	0.77%
2020/11/12	9.5	80.58	4	80.65	80.80	5.5	1,624	0.34%
2020/11/11	1	80.80	10	81.28	81.40	-9	1,613	-0.56%
2020/11/10	4	79.98	7	80.06	80.20	-3	1,613	-0.19%
2020/11/09	1	79.60	0	0.00	79.70	1	1,615	0.06%
2020/11/06	3	79.43	6	79.98	79.60	-3	1,631	-0.18%
2020/11/05	0	0.00	4	80.53	79.70	-4	1,617	-0.25%
2020/11/04	2	79.80	2	79.85	79.80	0	1,610	0.00%
2020/11/03	1	79.20	11	79.34	79.30	-10	1,588	-0.63%
2020/11/02	4	78.83	6	78.90	78.80	-2	1,571	-0.13%
2020/10/30	25	78.86	6	79.23	78.70	19	1,554	1.22%
2020/10/29	16	79.05	7	79.40	79.50	9	1,533	0.59%
2020/10/28	4	80.68	7	80.67	80.60	-3	1,510	-0.20%
2020/10/27	1	80.90	0	0.00	81.20	1	1,513	0.07%
2020/10/26	7	81.36	5	81.56	81.70	2	1,505	0.13%
2020/10/23	3	81.57	0	0.00	81.60	3	1,492	0.20%
2020/10/22	5	81.58	10	82.16	82.40	-5	1,515	-0.33%
2020/10/21	9	81.73	9	82.06	81.90	0	1,507	0.00%
2020/10/20	7	81.49	0	0.00	81.30	7	1,510	0.46%
2020/10/19	2.1	81.76	3.5	82.13	81.90	-1.4	1,502	-0.09%
2020/10/16	2	81.70	20	82.27	81.60	-18	1,487	-1.21%
2020/10/15	18	81.73	2	82.20	82.00	16	1,482	1.08%
2020/10/14	1	82.50	3	82.30	82.10	-2	1,480	-0.14%
2020/10/13	12	81.92	0	0.00	81.60	12	1,472	0.82%
2020/10/12	1	82.80	21	82.75	82.30	-20	1,463	-1.37%
2020/10/08	5	81.58	6	82.10	81.60	-1	1,441	-0.07%
2020/10/07	0	0.00	5	81.74	82.10	-5	1,433	-0.35%
2020/10/06	2	81.60	14	82.46	81.90	-12	1,438	-0.83%
2020/10/05	4	82.10	3	81.90	81.90	1	1,480	0.07%
2020/09/30	31	81.84	2	81.75	81.70	29	1,521	1.91%
2020/09/29	1	81.30	38	81.50	81.70	-37	1,547	-2.39%
2020/09/28	11	79.15	2	79.25	78.90	9	1,545	0.58%
2020/09/25	9	78.79	9	78.44	78.70	0	1,585	0.00%
2020/09/24	15	79.06	9	79.62	78.60	6	1,592	0.38%
2020/09/23	8	79.90	4	80.65	79.80	4	1,583	0.25%
2020/09/22	15	80.77	7	80.94	80.40	8	1,578	0.51%
2020/09/21	7	83.50	24	82.78	82.60	-17	1,555	-1.09%
2020/09/18	35	84.20	50.3	84.23	83.20	-15.3	1,519	-1.01%
2020/09/17	4	82.80	17	82.73	83.00	-13	1,404	-0.93%
2020/09/16	4	81.88	35	81.95	81.80	-31	1,384	-2.24%
2020/09/15	1	81.50	13	81.60	81.80	-12	1,367	-0.88%
2020/09/14	1	80.50	20	80.59	80.60	-19	1,349	-1.41%
2020/09/11	1	79.60	0	0.00	79.80	1	1,355	0.08%
2020/09/10	8	80.83	1	80.80	80.70	7	1,375	0.51%
2020/09/09	0	0.00	5	79.86	80.20	-5	1,387	-0.36%
2020/09/08	1	80.00	0	0.00	80.10	1	1,402	0.07%
2020/09/07	6	79.18	11	79.94	79.60	-5	1,433	-0.35%
2020/09/04	5.3	79.28	1	79.50	79.60	4.3	1,448	0.30%
2020/09/03	2.1	80.79	12	80.60	80.70	-9.9	1,455	-0.68%
2020/09/02	9	79.31	9	79.81	79.30	0	1,483	0.00%
2020/09/01	4	79.63	4	79.53	79.60	0	1,498	0.00%
2020/08/31	4	80.73	9	80.78	80.80	-5	1,501	-0.33%
2020/08/28	6	81.00	21	81.12	81.00	-15	1,504	-1.00%
2020/08/27	25	82.02	22	81.30	81.40	3	1,510	0.20%
2020/08/26	8	81.23	22	80.87	81.90	-14	1,507	-0.93%
2020/08/25	2	79.65	1	79.70	79.70	1	1,510	0.07%
2020/08/24	9	78.94	7	79.34	79.40	2	1,584	0.13%
2020/08/21	5	77.62	8	78.38	78.60	-3	1,588	-0.19%
2020/08/20	10	77.69	25	77.55	77.10	-15	1,592	-0.94%
2020/08/19	1	79.10	19.4	79.29	79.10	-18.4	1,568	-1.17%
2020/08/18	11	79.20	1	79.40	79.10	10	1,573	0.64%
2020/08/17	5	79.40	3	79.53	79.60	2	1,613	0.12%
2020/08/14	3.1	79.31	3	79.63	79.40	0.1	1,656	0.00%
2020/08/13	12	78.73	6	78.95	79.00	6	1,664	0.36%
2020/08/12	7	78.47	2	78.90	78.30	5	1,675	0.30%
2020/08/11	10	79.44	4	79.45	78.90	6	1,680	0.36%
2020/08/10	8	79.01	45	79.34	79.20	-37	1,697	-2.18%
2020/08/07	7	78.64	4	78.68	78.30	3	1,709	0.18%
2020/08/06	12	78.87	2	78.75	78.80	10	1,718	0.58%
2020/08/05	1.4	78.90	6	79.02	79.00	-4.6	1,728	-0.27%
2020/08/04	9	78.96	2	79.20	79.20	7	1,742	0.40%
2020/08/03	3	78.60	0	0.00	78.70	3	1,763	0.17%
2020/07/31	9	78.87	2	79.00	79.00	7	1,771	0.40%
2020/07/30	5	79.74	14	80.04	79.60	-9	1,775	-0.51%
2020/07/29	4	80.00	7	80.84	80.00	-3	1,792	-0.17%
2020/07/28	40	79.23	13	79.00	78.30	27	1,811	1.49%
2020/07/27	5	79.72	58	80.03	79.50	-53	1,825	-2.90%
2020/07/24	34	80.67	17	80.35	80.10	17	1,844	0.92%
2020/07/23	47	81.41	41	81.00	81.40	6	1,891	0.32%
2020/07/22	42	82.41	2	82.10	82.00	40	1,905	2.10%
2020/07/21	9	81.76	1	82.00	81.60	8	1,912	0.42%
2020/07/20	2	81.10	7	81.30	81.10	-5	1,918	-0.26%
2020/07/17	9	81.72	8	82.09	81.70	1	1,935	0.05%
2020/07/16	8	82.78	4	82.68	82.80	4	1,975	0.20%
2020/07/15	14	82.11	2	83.30	81.90	12	1,997	0.60%
2020/07/14	9	83.40	6	83.87	82.90	3	2,006	0.15%
2020/07/13	19.1	84.38	7	84.43	84.40	12.1	2,010	0.60%
2020/07/10	29	86.64	74	86.83	86.10	-45	2,022	-2.23%
2020/07/09	25	87.93	84	87.87	88.00	-59	1,988	-2.97%
2020/07/08	16	86.71	49.4	86.89	87.00	-33.4	1,953	-1.71%
2020/07/07	8	85.46	17	85.62	85.60	-9	1,962	-0.46%
2020/07/06	23	84.79	21	84.53	85.30	2	1,956	0.10%
2020/07/03	5	82.78	30	83.23	83.30	-25	1,928	-1.30%
2020/07/02	4	82.23	8	82.33	82.40	-4	1,924	-0.21%
2020/07/01	1	82.20	2	82.40	82.10	-1	1,929	-0.05%
2020/06/30	2	81.70	2	81.70	81.60	0	1,928	0.00%
2020/06/29	22	81.56	1	81.80	81.50	21	1,933	1.09%
2020/06/24	19	82.37	8	82.46	82.60	11	1,934	0.57%
2020/06/23	3	82.53	5	82.90	82.60	-2	1,948	-0.10%
2020/06/22	0	0.00	4	83.43	82.80	-4	1,963	-0.20%
2020/06/19	5	83.18	1	83.40	83.10	4	1,998	0.20%
2020/06/18	4	83.20	2	83.70	83.70	2	2,005	0.10%
2020/06/17	6	83.45	12	83.48	83.60	-6	2,000	-0.30%
2020/06/16	7	82.54	15	82.81	82.90	-8	2,008	-0.40%
2020/06/15	17	82.38	14	82.69	81.60	3	2,047	0.15%
2020/06/12	12	79.90	41	80.72	81.90	-29	2,049	-1.42%
2020/06/11	12.1	83.23	11	82.29	82.00	1.1	2,045	0.05%
2020/06/10	19	83.68	41	83.91	83.90	-22	2,049	-1.07%
2020/06/09	11	83.19	38	83.48	84.00	-27	2,088	-1.29%
2020/06/08	25	82.22	4	82.40	82.30	21	2,093	1.00%
2020/06/05	3	82.03	4	82.28	82.30	-1	2,087	-0.05%
2020/06/04	13	82.09	1	82.10	81.70	12	2,137	0.56%
2020/06/03	12	81.78	4	81.88	81.80	8	2,169	0.37%
2020/06/02	7	81.87	14	81.78	81.60	-7	2,163	-0.32%
2020/06/01	42	82.55	49	82.71	82.80	-7	2,152	-0.33%
2020/05/29	28.3	80.87	46	82.03	82.50	-17.7	2,122	-0.83%
2020/05/28	6.1	79.78	1	80.40	79.70	5.1	2,052	0.25%
2020/05/27	1	79.80	15	79.98	79.70	-14	2,061	-0.68%
2020/05/26	5	80.12	8	80.05	80.30	-3	2,074	-0.14%
2020/05/25	2.1	79.50	8	79.50	79.60	-6	2,072	-0.29%
2020/05/22	27	80.46	14	80.99	79.60	13	2,074	0.63%
2020/05/21	42.1	81.76	23	81.59	82.00	19.1	2,045	0.93%
2020/05/20	0	0.00	2	80.00	80.00	-2	2,002	-0.10%
2020/05/19	1	80.00	13	80.02	79.80	-12	1,991	-0.60%
2020/05/18	0.2	78.60	8	79.48	79.20	-7.8	1,984	-0.39%
2020/05/15	20	78.63	24	79.19	78.70	-4	1,970	-0.20%
2020/05/14	31	78.83	20	79.47	78.50	11	1,955	0.56%
2020/05/13	25	79.66	17	79.81	80.20	8	1,946	0.41%
2020/05/12	4	80.13	25	80.09	79.60	-21	1,938	-1.08%
2020/05/11	7	79.64	7	79.74	80.10	0	1,933	0.00%
2020/05/08	15	79.62	11	79.75	79.10	4	1,927	0.21%
2020/05/07	2	79.15	14	79.47	79.70	-12	1,927	-0.62%
2020/05/06	14	78.75	3	78.70	78.50	11	1,927	0.57%
2020/05/05	13	79.47	10	79.47	79.20	3	1,939	0.15%
2020/05/04	13	78.53	17	78.58	79.20	-4	1,936	-0.21%
2020/04/30	35	80.81	39.7	80.60	80.00	-4.7	1,924	-0.24%
2020/04/29	21.1	79.77	35	80.13	80.30	-13.9	1,927	-0.72%
2020/04/28	34	79.16	69	79.09	79.30	-35	1,918	-1.82%
2020/04/27	17	75.86	37	76.12	76.30	-20	1,960	-1.02%
2020/04/24	1	74.20	32	74.65	74.70	-31	1,953	-1.59%
2020/04/23	19	73.86	19	73.98	73.90	0	1,944	0.00%
2020/04/22	19	72.43	23	73.36	73.90	-4	1,936	-0.21%
2020/04/21	64.1	73.62	66.9	74.63	72.80	-2.8	1,926	-0.15%
2020/04/20	39.3	75.87	32	75.97	76.20	7.3	1,892	0.39%
2020/04/17	42	74.59	22	74.75	74.00	20	1,895	1.06%
2020/04/16	13	74.02	68	74.42	74.40	-55	1,881	-2.92%
2020/04/15	13.5	74.58	27.4	74.78	74.90	-13.9	1,883	-0.74%
2020/04/14	12	73.29	12	73.38	73.80	0	1,896	0.00%
2020/04/13	16	71.24	14.2	71.52	71.30	1.8	1,904	0.09%
2020/04/10	35.4	73.18	31	72.01	72.40	4.4	1,928	0.23%
2020/04/09	15	69.45	15	69.71	69.50	0	1,932	0.00%
2020/04/08	14.2	67.91	24.3	68.44	68.60	-10.2	1,941	-0.52%
2020/04/07	13	67.03	16	67.01	67.30	-3	1,945	-0.15%
2020/04/06	4	64.43	15	64.63	64.80	-11	1,979	-0.56%
2020/04/01	14	64.67	18	64.67	64.50	-4	2,015	-0.20%
2020/03/31	21	64.03	14	64.04	64.00	7	2,054	0.34%
2020/03/30	14	62.31	32	62.38	63.20	-18	2,155	-0.83%
2020/03/27	26	65.06	18	64.87	63.60	8	2,185	0.37%
2020/03/26	27	62.49	34	62.82	63.50	-7	2,231	-0.31%
2020/03/25	24.8	62.83	24	62.96	62.70	0.8	2,331	0.03%
2020/03/24	36	59.14	32	59.03	59.10	4	2,450	0.16%
2020/03/23	11	56.04	16	56.07	56.50	-5	2,474	-0.20%
2020/03/20	20	58.45	13	58.95	58.70	7	2,544	0.28%
2020/03/19	39.1	56.95	37	57.16	55.80	2.1	2,650	0.08%
2020/03/18	8	62.15	20	62.45	62.00	-12	2,867	-0.42%
2020/03/17	4.1	62.33	8	62.05	62.00	-3.9	3,024	-0.13%
2020/03/16	11	63.97	28	64.23	63.60	-17	3,246	-0.52%
2020/03/13	42.5	62.54	80	62.40	63.90	-37.6	3,560	-1.05%
2020/03/12	33.6	68.94	46	68.54	68.10	-12.4	4,266	-0.29%
2020/03/11	10.3	72.69	6	72.93	72.00	4.3	4,213	0.10%
2020/03/10	48	71.88	44	72.04	73.00	4	4,197	0.10%
2020/03/09	25.5	75.32	66	75.24	74.30	-40.5	4,136	-0.98%
2020/03/06	5	77.12	3	77.23	77.10	2	4,087	0.05%
2020/03/05	5	78.10	5	78.12	77.90	0	4,075	0.00%
2020/03/04	10.1	77.20	2	77.15	77.30	8.1	4,068	0.20%
2020/03/03	6	78.00	7	78.11	78.00	-1	4,069	-0.02%
2020/03/02	14	76.40	29	76.45	76.50	-15	4,061	-0.37%
2020/02/27	18.3	78.78	42	79.15	78.10	-23.7	4,034	-0.59%
2020/02/26	5	79.54	17	79.62	79.50	-12	4,001	-0.30%
2020/02/25	7	79.67	12	79.83	79.90	-5	3,984	-0.13%
2020/02/24	21	80.04	11	80.08	80.00	10	3,962	0.25%
2020/02/21	2	80.80	0	0.00	80.60	2	3,939	0.05%
2020/02/20	19	80.96	5	81.14	80.90	14	3,929	0.36%
2020/02/19	2	80.61	47	80.70	80.90	-45	3,919	-1.15%
2020/02/18	8	80.46	7	80.70	80.60	1	3,906	0.03%
2020/02/17	11.1	80.47	16	80.53	80.50	-4.9	3,893	-0.13%
2020/02/14	24.2	80.95	32	80.97	80.90	-7.9	3,877	-0.20%
2020/02/13	31	81.41	8	81.34	81.30	23	3,859	0.60%
2020/02/12	7	81.36	3	81.37	81.40	4	3,845	0.10%
2020/02/11	3	81.14	13	81.20	80.90	-10	3,831	-0.26%
2020/02/10	41	80.73	8	80.58	80.70	33	3,816	0.86%
2020/02/07	38	82.20	11	82.18	82.00	27	3,788	0.71%
2020/02/06	10.1	82.84	18	82.86	82.90	-7.9	3,770	-0.21%
2020/02/05	6	82.17	31	82.05	82.00	-25	3,734	-0.67%
2020/02/04	6.7	80.73	45	80.74	81.40	-38.4	3,705	-1.03%
2020/02/03	53.2	79.05	64	78.80	79.80	-10.8	3,680	-0.29%
2020/01/31	31	81.51	49	81.86	81.80	-18	3,632	-0.50%
2020/01/30	81	81.63	116.4	81.51	80.70	-35.4	3,596	-0.98%	大賣/
2020/01/20	10	87.09	24.1	86.67	86.80	-14.1	3,480	-0.40%
2020/01/17	9	86.22	8	86.23	86.10	1	3,454	0.03%
2020/01/16	7	86.07	14	86.09	86.10	-7	3,440	-0.20%
2020/01/15	10.4	86.46	25	86.32	85.80	-14.7	3,429	-0.43%
2020/01/14	7	86.86	1.1	86.64	86.80	5.9	3,406	0.17%
2020/01/13	7	87.00	19	87.16	87.10	-12	3,384	-0.35%
2020/01/10	15	85.69	27	85.69	85.70	-12	3,346	-0.36%
2020/01/09	10	84.95	14	84.99	85.10	-4	3,322	-0.12%
2020/01/08	29.3	84.12	76	84.22	84.10	-46.8	3,302	-1.42%
2020/01/07	42.2	85.50	11	85.45	85.10	31.2	3,256	0.96%
2020/01/06	15.6	85.97	33	86.25	85.60	-17.5	3,213	-0.54%
2020/01/03	63.2	87.56	105.6	87.30	87.10	-42.5	3,162	-1.34%	大賣/
2020/01/02	58.1	88.69	9	88.61	88.50	49.1	3,097	1.58%
2019/12/31	23	88.92	14	89.04	88.90	9	3,055	0.29%
2019/12/30	34	89.37	37	89.55	89.10	-3	3,023	-0.10%
2019/12/27	61.3	89.01	31	89.38	88.90	30.3	2,960	1.02%
2019/12/26	50	89.60	82	89.92	89.40	-32	2,901	-1.10%
2019/12/25	98.3	89.89	103.1	90.06	90.20	-4.8	2,840	-0.17%	大賣/
2019/12/24	32	87.99	23	87.99	88.10	9	2,722	0.33%
2019/12/23	64.1	88.28	85.1	88.36	87.70	-21	2,674	-0.79%
2019/12/20	111	89.64	135	89.70	89.40	-24	2,592	-0.93%	大買/大賣/
2019/12/19	103.1	88.05	190	88.09	89.10	-86.9	2,458	-3.53%	大買/大賣/
2019/12/18	43.3	85.28	56	85.40	85.30	-12.8	2,287	-0.56%
2019/12/17	72	84.97	42	85.14	84.90	30	2,237	1.34%
2019/12/16	127.1	85.21	152.6	85.01	85.60	-25.4	2,145	-1.19%	大買/大賣/
2019/12/13	329.3	86.55	208.1	86.32	84.80	121.2	1,999	6.06%	大買/大賣/鉅額交易
2019/12/12	152	90.46	309.2	90.33	89.80	-157.2	1,710	-9.19%	大買/大賣/鉅額交易
2019/12/11	273	90.78	403	90.87	90.50	-130	1,519	-8.56%	大買/大賣/鉅額交易
2019/12/10	370.2	94.62	606	95.91	93.50	-235.8	1,257	-18.75%	大買/大賣/鉅額交易
2019/12/09	1,427.3	88.17	501.3	87.29	98.00	926	904	102.34%	大買/大賣/鉅額交易