啟碁 (6285)-新光-台中券商分點個股進出

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

啟碁

(6285)

可現股當沖

股價
113.5
漲跌
▼0.5
漲幅
-0.44%
成交量
1,515張
產業
上市通信網路類股
1070人加入追蹤

立即追蹤
本地時間:14:30

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

啟碁 (6285)籌碼相關－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中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
2024/11/22	4.2	114.40	4	114.63	113.50	0.2	2,784	0.01%
2024/11/21	6.1	113.84	26	114.65	114.00	-20	2,803	-0.71%
2024/11/20	9.3	113.95	7.2	114.06	113.00	2.1	2,842	0.08%
2024/11/19	15.1	111.87	14	111.79	113.50	1.1	2,847	0.04%
2024/11/18	41.5	114.34	32	113.56	111.00	9.5	2,860	0.33%
2024/11/15	11.5	121.30	13.6	121.13	120.50	-2.1	2,794	-0.08%
2024/11/14	19.2	122.66	15.2	123.04	121.00	4	2,816	0.14%
2024/11/13	8.1	122.01	6	121.83	122.00	2.1	2,818	0.08%
2024/11/12	12.1	121.99	5	120.71	120.50	7.1	2,809	0.25%
2024/11/11	25.4	121.05	10	120.50	120.50	15.4	2,842	0.54%
2024/11/08	10.2	121.26	13	121.12	119.00	-2.9	2,885	-0.10%
2024/11/07	28.2	123.30	52	123.98	123.50	-23.8	2,961	-0.80%
2024/11/06	17	122.68	24	122.83	124.50	-7	2,918	-0.24%
2024/11/05	6	120.17	4	119.76	119.50	2	2,898	0.07%
2024/11/04	4.1	119.64	2	119.50	119.00	2.1	2,981	0.07%
2024/11/01	4.1	122.04	6	121.58	121.50	-1.9	3,050	-0.06%
2024/10/30	20.3	124.87	9.4	123.21	122.00	11	3,077	0.36%
2024/10/29	22.1	123.28	22.3	123.62	126.00	-0.3	3,054	-0.01%
2024/10/28	41	122.66	26.1	122.72	124.00	14.9	2,992	0.50%
2024/10/25	48.3	122.40	11.3	122.08	124.50	37	2,891	1.28%
2024/10/24	5.5	117.36	7	118.07	116.50	-1.5	2,749	-0.05%
2024/10/23	1.1	116.08	0	117.00	116.00	1.1	2,762	0.04%
2024/10/22	5.1	117.31	4	116.88	116.50	1.1	2,751	0.04%
2024/10/21	1	115.50	2.1	118.00	118.00	-1.1	2,824	-0.04%
2024/10/18	2	115.25	3.4	115.00	115.00	-1.4	2,867	-0.05%
2024/10/17	4.1	116.53	2	117.00	116.00	2.1	2,949	0.07%
2024/10/16	0.1	115.50	1.3	115.35	115.50	-1.2	2,989	-0.04%
2024/10/15	1	114.50	1	114.00	113.50	0	2,998	0.00%
2024/10/14	1.1	113.14	4	113.63	115.00	-2.9	3,020	-0.10%
2024/10/11	4	114.00	2	113.50	114.00	2	3,035	0.07%
2024/10/09	1	114.50	2	115.25	113.00	-1	3,052	-0.03%
2024/10/08	4	115.26	1	115.00	115.00	3	3,082	0.10%
2024/10/07	2	115.00	1	116.50	117.00	1	3,145	0.03%
2024/10/04	0	0.00	0.2	114.50	114.00	-0.2	3,174	0.00%
2024/10/01	3	113.83	0	0.00	114.00	3	3,191	0.09%
2024/09/30	2	117.00	3	116.33	116.00	-1	3,218	-0.03%
2024/09/27	8	117.94	5	119.20	117.00	3	3,326	0.09%
2024/09/26	3.2	120.10	1.3	120.40	119.00	2	3,616	0.05%
2024/09/25	1.2	121.37	2.2	120.50	120.50	-1	3,698	-0.03%
2024/09/24	3.3	119.32	3	119.33	119.00	0.3	3,746	0.01%
2024/09/23	12	119.25	9	120.17	119.50	3	3,793	0.08%
2024/09/20	9.3	118.12	10.3	118.30	118.00	-0.9	3,821	-0.02%
2024/09/19	23.1	117.91	20	115.43	114.00	3.1	3,867	0.08%
2024/09/18	3.1	117.02	4	114.75	114.50	-0.9	3,940	-0.02%
2024/09/16	4.1	116.59	7	116.29	116.50	-2.9	4,075	-0.07%
2024/09/13	3.1	113.87	2	113.50	114.00	1.1	4,090	0.03%
2024/09/12	1.2	113.01	1	113.00	113.00	0.2	4,119	0.00%
2024/09/11	2	110.25	6	110.83	111.00	-4	4,138	-0.10%
2024/09/10	1.1	112.56	2.1	111.03	110.50	-1	4,182	-0.02%
2024/09/09	2.1	111.03	4	111.63	112.50	-1.9	4,226	-0.04%
2024/09/06	2.1	111.78	3	112.33	112.50	-0.9	4,235	-0.02%
2024/09/05	10	112.40	2.1	114.93	112.00	7.9	4,253	0.19%
2024/09/04	10.3	113.27	10	113.60	113.50	0.3	4,248	0.01%
2024/09/03	8.3	119.67	2	119.50	118.50	6.3	4,267	0.15%
2024/09/02	3.1	122.18	2	122.50	122.00	1.1	4,265	0.03%
2024/08/30	3	121.83	2	122.25	122.00	1	4,333	0.02%
2024/08/29	3.3	121.39	5	121.50	121.50	-1.7	4,377	-0.04%
2024/08/28	4.2	124.00	17	123.88	123.00	-12.8	4,426	-0.29%
2024/08/27	6.2	124.93	5.1	124.71	125.50	1.1	4,538	0.02%
2024/08/26	1	125.50	3.5	124.87	124.50	-2.5	4,578	-0.05%
2024/08/23	8	123.93	5	123.20	124.00	3	4,708	0.06%
2024/08/22	7	124.21	3.1	124.05	123.50	3.9	4,712	0.08%
2024/08/21	3	122.68	8	123.75	123.00	-5	4,720	-0.11%
2024/08/20	17.3	124.00	5	123.60	124.00	12.3	4,737	0.26%
2024/08/19	1	121.50	2	122.00	122.00	-1	4,815	-0.02%
2024/08/16	8.3	121.26	6	121.42	122.00	2.3	4,816	0.05%
2024/08/15	4	118.88	2	119.50	118.50	2	4,817	0.04%
2024/08/14	1	120.50	5	120.80	120.00	-4	4,836	-0.08%
2024/08/13	2.2	121.59	6	120.33	120.00	-3.8	4,854	-0.08%
2024/08/12	11.5	120.08	32.4	119.05	122.00	-20.9	4,906	-0.43%
2024/08/09	23.7	121.41	30	122.05	121.50	-6.4	4,818	-0.13%
2024/08/08	2	129.99	2	129.00	129.00	0	4,681	0.00%
2024/08/07	4.1	129.73	10.1	129.34	130.50	-6	4,655	-0.13%
2024/08/06	11.3	121.91	6.9	121.05	124.50	4.4	4,715	0.09%
2024/08/05	13.4	124.99	4.1	124.93	124.50	9.3	4,686	0.20%
2024/08/02	12.1	136.59	3	137.50	138.00	9.1	4,681	0.19%
2024/08/01	3.5	141.54	1	141.00	141.50	2.5	4,635	0.05%
2024/07/31	6	140.08	1	141.50	140.50	5	4,617	0.11%
2024/07/30	6	139.92	3	139.67	142.00	3	4,628	0.06%
2024/07/29	1	142.50	1	142.00	140.00	0	4,620	0.00%
2024/07/26	3.4	138.04	4.2	139.18	140.00	-0.9	4,607	-0.02%
2024/07/23	2	142.75	0	0.00	142.50	2	4,604	0.04%
2024/07/22	14.9	140.54	19	140.29	141.00	-4.1	4,626	-0.09%
2024/07/19	7	146.86	5	146.60	145.50	2	4,574	0.04%
2024/07/18	7	148.93	8	147.50	149.50	-1	4,579	-0.02%
2024/07/17	4	147.00	0.1	148.50	146.50	3.9	4,534	0.09%
2024/07/16	1	148.00	3.1	147.84	148.00	-2.1	4,545	-0.05%
2024/07/15	5	146.70	2.2	146.31	146.00	2.8	4,605	0.06%
2024/07/12	3.4	147.10	1.1	148.02	147.00	2.2	4,614	0.05%
2024/07/11	2.7	148.59	6	148.67	148.00	-3.3	4,677	-0.07%
2024/07/10	8.2	149.29	4	149.25	147.50	4.2	4,751	0.09%
2024/07/09	9	148.89	0.3	147.50	148.00	8.7	4,764	0.18%
2024/07/08	8.1	148.17	2.1	147.80	147.00	6	4,753	0.13%
2024/07/05	11.5	148.43	5	148.00	147.50	6.5	4,750	0.14%
2024/07/04	12	147.65	12.4	148.16	148.00	-0.4	4,757	-0.01%
2024/07/03	8.7	145.96	13.1	148.39	144.50	-4.3	4,742	-0.09%
2024/07/02	76.3	145.75	34	144.91	144.50	42.3	4,665	0.91%
2024/07/01	19.2	157.87	9.1	159.65	157.00	10.1	4,363	0.23%
2024/06/28	10.2	161.91	4	162.75	161.00	6.2	4,321	0.14%
2024/06/27	29.4	163.96	17.3	162.74	162.00	12.1	4,277	0.28%
2024/06/26	11.6	169.85	22.4	168.65	168.50	-10.8	4,402	-0.24%
2024/06/25	21.5	167.98	13.3	168.09	170.00	8.2	4,464	0.18%
2024/06/24	36.9	168.03	43.3	168.28	165.50	-6.4	4,469	-0.14%
2024/06/21	11.7	167.90	24.2	167.26	170.00	-12.5	4,460	-0.28%
2024/06/20	0.1	161.00	4	160.38	161.00	-3.9	4,399	-0.09%
2024/06/19	3.2	159.99	10.2	160.64	159.00	-7	4,472	-0.16%
2024/06/18	9.2	159.94	8	160.25	160.00	1.2	4,665	0.03%
2024/06/17	3	159.99	8.1	158.26	160.00	-5.1	4,890	-0.10%
2024/06/14	12.3	155.19	12.4	154.92	154.50	-0.1	5,122	0.00%
2024/06/13	7	159.14	4	158.87	158.00	3	5,176	0.06%
2024/06/12	4	158.50	1	161.50	159.50	3	5,354	0.06%
2024/06/11	4.1	158.00	7.3	158.82	158.50	-3.2	5,708	-0.06%
2024/06/07	11.3	158.45	4.1	157.52	157.50	7.2	5,957	0.12%
2024/06/06	11.2	161.99	13.2	161.87	162.00	-2	6,003	-0.03%
2024/06/05	23.2	163.10	20.2	164.20	161.50	3	6,056	0.05%
2024/06/04	1.2	161.38	4.2	162.25	163.00	-2.9	6,096	-0.05%
2024/06/03	7	158.64	15.4	159.06	160.50	-8.4	6,176	-0.14%
2024/05/31	20.7	158.47	31.4	160.48	156.00	-10.7	6,223	-0.17%
2024/05/30	21.3	161.59	7.2	161.20	159.50	14.1	6,182	0.23%
2024/05/29	33.7	164.92	39.3	164.18	163.50	-5.6	6,257	-0.09%
2024/05/28	1.1	158.90	7.1	158.00	158.00	-6.1	6,140	-0.10%
2024/05/27	10.1	159.56	5	159.70	159.00	5.1	6,162	0.08%
2024/05/24	6	157.58	131.2	159.01	160.00	-125.2	6,297	-1.99%	大賣/鉅額交易
2024/05/23	17.8	160.33	13.4	160.14	157.50	4.4	6,420	0.07%
2024/05/22	13.4	157.39	7.2	157.07	157.50	6.2	6,600	0.09%
2024/05/21	9.7	156.90	10	156.90	157.00	-0.3	6,874	0.00%
2024/05/20	18.1	156.07	11.2	156.20	156.00	7	6,868	0.10%
2024/05/17	7.2	155.28	8.1	155.19	155.00	-0.9	6,876	-0.01%
2024/05/16	7.7	155.33	17.2	154.41	156.00	-9.5	6,960	-0.14%
2024/05/15	8	148.75	6	148.92	148.00	2	6,859	0.03%
2024/05/14	4	146.88	9.2	148.00	147.00	-5.2	6,893	-0.08%
2024/05/13	6.3	146.66	4	147.50	147.50	2.3	6,924	0.03%
2024/05/10	9.2	145.90	5	146.30	146.00	4.2	6,961	0.06%
2024/05/09	9.6	149.69	13	150.65	148.50	-3.4	6,911	-0.05%
2024/05/08	25.1	148.20	5	147.90	147.00	20.1	6,890	0.29%
2024/05/07	9	152.56	8	152.88	153.00	1	6,846	0.01%
2024/05/06	5.1	154.19	4	154.13	154.50	1.1	6,831	0.02%
2024/05/03	6	153.50	16	154.06	152.00	-10	6,839	-0.15%
2024/04/30	5	151.00	9	151.61	150.50	-4	6,869	-0.06%
2024/04/29	5.1	148.62	7.2	149.50	150.50	-2.1	6,984	-0.03%
2024/04/26	3	148.00	4	149.13	147.50	-1	7,128	-0.01%
2024/04/25	11.3	148.03	5.1	147.71	147.00	6.2	7,463	0.08%
2024/04/24	4	149.00	6.2	148.88	150.50	-2.2	7,496	-0.03%
2024/04/23	6	145.58	4	145.75	144.00	2	7,528	0.03%
2024/04/22	9.3	146.22	2	145.25	144.00	7.3	7,597	0.10%
2024/04/19	16.3	146.85	22.1	147.60	147.00	-5.8	7,575	-0.08%
2024/04/18	15.2	146.51	10	147.30	148.00	5.2	7,514	0.07%
2024/04/17	8.5	147.11	9	148.11	146.50	-0.5	7,501	-0.01%
2024/04/16	9.2	149.41	9	149.61	149.50	0.2	7,463	0.00%
2024/04/15	1	152.00	3.7	153.46	152.50	-2.7	7,438	-0.04%
2024/04/12	8	155.88	7	155.14	154.50	1	7,427	0.01%
2024/04/11	0	0.00	10.1	156.20	156.00	-10.1	7,396	-0.14%
2024/04/10	1	156.50	10.3	157.32	156.50	-9.3	7,416	-0.13%
2024/04/09	3	156.67	2	156.00	156.50	1	7,438	0.01%
2024/04/08	14.3	157.39	16.3	157.06	157.50	-2	7,469	-0.03%
2024/04/03	6	156.75	5	156.70	157.50	1	7,497	0.01%
2024/04/02	9	156.17	3	156.17	157.50	6	7,565	0.08%
2024/04/01	7.1	155.85	4	155.50	155.50	3.1	7,568	0.04%
2024/03/29	71.1	154.69	71.2	155.70	155.00	-0.1	7,680	0.00%
2024/03/28	13	155.54	8.8	155.78	154.50	4.2	7,549	0.06%
2024/03/27	6.1	151.79	23.4	154.46	156.00	-17.2	7,564	-0.23%
2024/03/26	11.4	150.07	26.4	149.84	149.50	-14.9	7,667	-0.19%
2024/03/25	10	152.30	6.1	152.08	151.50	3.9	7,776	0.05%
2024/03/22	16.1	154.06	14	154.93	154.00	2.1	7,977	0.03%
2024/03/21	37.3	154.28	13.4	153.91	153.50	24	8,085	0.30%
2024/03/20	42.4	161.44	39.2	161.82	157.50	3.1	8,114	0.04%
2024/03/19	21.7	159.69	39.5	160.26	161.00	-17.8	8,335	-0.21%
2024/03/18	14.2	155.94	10	155.65	157.50	4.2	8,815	0.05%
2024/03/15	42	155.89	40.6	156.39	154.50	1.4	9,454	0.02%
2024/03/14	134.2	158.94	153.4	158.20	155.50	-19.2	9,679	-0.20%	大買/大賣/
2024/03/13	26.7	155.19	44.7	155.80	156.00	-18	9,453	-0.19%
2024/03/12	9.2	147.86	14.3	147.32	150.00	-5	9,228	-0.05%
2024/03/11	10.2	143.11	18	143.58	143.00	-7.8	9,176	-0.09%
2024/03/08	18.7	145.54	18.2	147.42	143.50	0.5	9,265	0.01%
2024/03/07	14.4	150.84	20.1	151.94	150.00	-5.7	9,434	-0.06%
2024/03/06	26.3	156.58	15.1	156.98	154.50	11.2	9,335	0.12%
2024/03/05	13.2	156.96	21.1	156.69	157.00	-7.9	9,277	-0.09%
2024/03/04	22.3	156.89	35.3	156.25	156.50	-13	9,228	-0.14%
2024/03/01	17	153.56	18.3	154.18	152.50	-1.2	9,124	-0.01%
2024/02/29	10.4	152.97	6.3	153.56	153.50	4.1	9,171	0.04%
2024/02/27	110.3	156.11	97.6	154.05	153.00	12.7	9,163	0.14%	大買/
2024/02/26	34.7	157.10	25.5	157.90	156.00	9.3	9,082	0.10%
2024/02/23	56.8	156.51	39	157.44	156.00	17.8	9,025	0.20%
2024/02/22	40.9	154.33	44.4	152.05	156.50	-3.5	8,926	-0.04%
2024/02/21	7.3	146.25	4	146.88	146.00	3.3	8,662	0.04%
2024/02/20	22.4	146.65	19	147.32	145.50	3.4	8,678	0.04%
2024/02/19	20.4	146.39	16.4	146.38	147.00	4.1	8,706	0.05%
2024/02/16	7	142.00	7	142.14	143.00	0	8,673	0.00%
2024/02/15	8.2	141.64	12	142.46	141.50	-3.8	8,689	-0.04%
2024/02/05	5.1	141.70	7	142.29	141.50	-1.9	8,698	-0.02%
2024/02/02	6.2	143.42	8	143.31	144.00	-1.8	8,721	-0.02%
2024/02/01	5	143.50	3	143.33	144.00	2	8,882	0.02%
2024/01/31	10	143.60	8	143.94	143.00	2	8,922	0.02%
2024/01/30	9	145.00	3	145.50	144.00	6	8,981	0.07%
2024/01/29	8	145.50	6.1	146.25	146.00	1.9	9,093	0.02%
2024/01/26	13.1	144.16	22	144.75	144.50	-8.9	9,440	-0.09%
2024/01/25	5	146.10	3	146.33	145.50	2	9,529	0.02%
2024/01/24	7.3	147.57	7	148.00	146.50	0.3	9,653	0.00%
2024/01/23	39	147.79	60.9	147.58	148.50	-21.9	9,692	-0.23%
2024/01/22	45	143.27	28.1	144.80	143.50	16.9	9,638	0.18%
2024/01/19	145.1	143.76	40.8	145.44	143.00	104.3	9,513	1.10%	大買/鉅額交易
2024/01/18	5.1	150.08	16	149.91	150.00	-10.9	9,211	-0.12%
2024/01/17	13.3	154.08	7	154.71	151.50	6.3	9,237	0.07%
2024/01/16	27.1	154.70	39	155.46	156.50	-11.9	9,180	-0.13%
2024/01/15	15.1	152.07	6.3	151.65	152.50	8.8	9,096	0.10%
2024/01/12	48.1	150.27	10	150.10	148.50	38.1	9,105	0.42%
2024/01/11	10.3	150.51	5	150.60	150.00	5.3	9,118	0.06%
2024/01/10	8.6	149.36	9.4	150.22	149.50	-0.8	9,189	-0.01%
2024/01/09	14	151.75	9.2	152.27	151.00	4.8	9,200	0.05%
2024/01/08	2	152.50	2	151.50	151.50	0	9,230	0.00%
2024/01/05	6.3	153.86	6.3	154.23	152.50	0	9,354	0.00%
2024/01/04	15	152.70	25	153.02	152.50	-10	9,493	-0.11%
2024/01/03	6	155.42	3	156.33	155.00	3	9,529	0.03%
2024/01/02	18	156.15	14	156.39	157.50	4	9,552	0.04%
2023/12/29	13.6	157.52	8	157.44	156.00	5.6	9,585	0.06%
2023/12/28	17.3	159.94	16.3	159.89	159.00	1	9,660	0.01%
2023/12/27	11.1	157.24	10	157.70	158.50	1.1	9,767	0.01%
2023/12/26	27.1	157.24	20.5	157.11	157.50	6.5	9,812	0.07%
2023/12/25	3.5	153.42	3.1	152.85	152.50	0.4	9,759	0.00%
2023/12/22	33.3	155.25	50.7	154.82	153.00	-17.4	9,851	-0.18%
2023/12/21	8.4	152.52	14.1	152.54	152.00	-5.7	9,821	-0.06%
2023/12/20	55.8	156.66	37.1	156.53	156.50	18.8	9,718	0.19%
2023/12/19	53.1	158.10	56.3	158.44	157.00	-3.1	9,785	-0.03%
2023/12/18	47.7	165.67	24.2	164.12	164.00	23.5	9,908	0.24%
2023/12/15	53.3	166.40	71.1	166.23	165.50	-17.8	9,963	-0.18%
2023/12/14	139.6	167.98	262.5	167.59	167.50	-122.9	10,063	-1.22%	大買/大賣/鉅額交易
2023/12/13	247.3	164.75	250.7	166.34	167.00	-3.4	9,718	-0.04%	大買/大賣/
2023/12/12	176	156.65	177.7	157.07	155.50	-1.7	9,115	-0.02%	大買/大賣/
2023/12/11	72.2	147.03	122.2	147.39	149.50	-50	8,624	-0.58%	大賣/
2023/12/08	11	140.23	17.9	140.88	140.50	-6.9	8,481	-0.08%
2023/12/07	4.6	137.28	18.2	137.36	136.50	-13.7	8,494	-0.16%
2023/12/06	16.5	138.92	7	138.44	138.00	9.5	8,719	0.11%
2023/12/05	107.4	136.64	25.6	138.60	139.50	81.8	8,880	0.92%	大買/
2023/12/04	70.1	141.15	49.3	141.90	139.50	20.9	9,074	0.23%
2023/12/01	7	137.14	8	136.94	136.50	-1	9,253	-0.01%
2023/11/30	8.2	136.76	8	137.06	136.50	0.2	9,334	0.00%
2023/11/29	10.1	137.35	7.2	137.71	138.00	2.9	9,383	0.03%
2023/11/28	8	136.25	17	135.91	136.50	-9	9,572	-0.09%
2023/11/27	19.4	133.37	20.5	133.99	133.00	-1.1	9,809	-0.01%
2023/11/24	7.7	136.99	6.1	138.34	136.50	1.6	9,961	0.02%
2023/11/22	13.1	141.51	13.6	142.84	143.00	-0.5	10,299	0.00%
2023/11/21	33.4	142.03	44.7	142.24	143.00	-11.3	10,447	-0.11%
2023/11/20	11	137.86	18	137.75	138.00	-7	10,759	-0.07%
2023/11/17	16.1	137.00	6	137.25	136.50	10.1	11,114	0.09%
2023/11/16	11.3	137.30	22	138.05	139.00	-10.7	11,374	-0.09%
2023/11/15	12.5	137.56	24.3	138.63	136.00	-11.8	11,832	-0.10%
2023/11/14	13.1	138.23	11	138.77	138.00	2.1	12,056	0.02%
2023/11/13	7.7	137.63	7	138.79	138.00	0.7	12,445	0.01%
2023/11/10	30	138.35	27	138.26	137.00	3	12,513	0.02%
2023/11/09	49.5	139.92	33.5	137.90	137.00	16	12,633	0.13%
2023/11/08	9.3	138.24	10.1	138.50	139.00	-0.8	12,625	-0.01%
2023/11/07	15	137.90	18.1	138.41	138.00	-3.1	12,873	-0.02%
2023/11/06	57	139.78	47.5	140.42	138.50	9.5	13,040	0.07%
2023/11/03	94.2	137.17	69.8	137.23	139.00	24.4	13,068	0.19%
2023/11/02	3	131.50	32.3	134.21	135.50	-29.3	13,063	-0.22%
2023/11/01	28.2	122.75	35.1	122.86	123.50	-6.9	13,255	-0.05%
2023/10/31	15.2	130.67	10	130.04	127.50	5.1	13,408	0.04%
2023/10/30	13.2	131.84	28.1	131.57	132.00	-15	14,000	-0.11%
2023/10/27	33	129.42	13	129.23	129.00	20	14,755	0.14%
2023/10/26	20.3	129.57	18.2	129.65	129.50	2.1	15,216	0.01%
2023/10/25	17.2	131.54	15	132.10	132.50	2.2	15,221	0.01%
2023/10/24	10	126.75	13	127.42	128.00	-3	15,214	-0.02%
2023/10/23	6	125.58	7.2	125.80	125.50	-1.2	15,297	-0.01%
2023/10/20	25.1	126.06	15	126.03	126.00	10.1	15,468	0.06%
2023/10/19	6	126.92	6	126.68	128.00	0	15,625	0.00%
2023/10/18	21.3	127.10	56.3	127.48	126.00	-35	15,792	-0.22%
2023/10/17	11.2	131.00	10	131.95	130.00	1.2	15,881	0.01%
2023/10/16	30.4	131.94	15.2	130.21	130.00	15.2	16,291	0.09%
2023/10/13	39.4	136.36	40.3	135.59	135.50	-0.9	16,830	-0.01%
2023/10/12	47.1	132.29	49	132.98	133.00	-1.9	17,006	-0.01%
2023/10/11	22.2	129.38	36.2	129.06	128.00	-14	17,182	-0.08%
2023/10/06	8.2	130.37	8	130.06	130.00	0.2	17,736	0.00%
2023/10/05	18.1	131.00	12	131.75	130.00	6.1	18,185	0.03%
2023/10/04	23.9	130.35	26.3	130.65	130.50	-2.5	18,717	-0.01%
2023/10/03	33.7	133.75	28	133.87	133.00	5.7	19,190	0.03%
2023/10/02	37.3	137.61	14.1	137.75	137.00	23.2	19,328	0.12%
2023/09/28	12.7	137.86	15	137.77	138.00	-2.3	19,577	-0.01%
2023/09/27	28.5	136.41	43.7	136.70	137.00	-15.2	20,119	-0.08%
2023/09/26	26.3	140.59	14.1	139.76	139.00	12.2	20,268	0.06%
2023/09/25	34	140.93	19.1	141.11	141.00	14.9	20,610	0.07%
2023/09/22	76.2	138.79	77	138.60	139.00	-0.8	20,672	0.00%
2023/09/21	96.1	141.19	127	140.19	138.00	-30.9	20,718	-0.15%	大賣/
2023/09/20	68.5	149.51	77.1	148.50	148.00	-8.7	20,613	-0.04%
2023/09/19	122.7	151.90	101.2	152.77	154.00	21.5	20,440	0.11%	大買/大賣/
2023/09/18	42	147.34	95.2	146.73	147.00	-53.3	20,130	-0.26%
2023/09/15	53.5	146.72	70.5	147.03	147.00	-17	20,113	-0.08%
2023/09/14	67.1	144.29	86.3	144.70	146.50	-19.1	20,058	-0.10%
2023/09/13	62.8	138.40	59.5	138.74	140.00	3.3	19,997	0.02%
2023/09/12	38.8	141.47	27.7	141.37	142.00	11.1	19,843	0.06%
2023/09/11	60	143.49	101.7	143.11	142.00	-41.7	19,768	-0.21%	大賣/
2023/09/08	66.1	141.14	56.5	141.28	143.00	9.6	19,591	0.05%
2023/09/07	100.4	141.98	89.6	142.11	142.00	10.8	19,493	0.06%
2023/09/06	75.6	139.05	138.5	139.29	140.50	-62.9	19,252	-0.33%	大賣/
2023/09/05	41	132.33	43.2	132.17	132.00	-2.2	18,930	-0.01%
2023/09/04	33.2	129.62	42	129.74	130.00	-8.8	19,147	-0.05%
2023/09/01	78.7	131.44	62.4	130.82	129.50	16.4	19,178	0.09%
2023/08/31	104.2	133.93	95	133.47	134.00	9.2	19,038	0.05%	大買/
2023/08/30	48.7	130.23	80.2	130.73	131.00	-31.5	18,829	-0.17%
2023/08/29	74.3	129.78	59.9	130.31	130.50	14.4	18,716	0.08%
2023/08/28	44.7	128.32	35.3	127.95	128.00	9.4	18,495	0.05%
2023/08/25	45.8	126.08	79	126.64	128.00	-33.2	18,358	-0.18%
2023/08/24	183.1	130.65	168.4	131.11	127.50	14.7	18,178	0.08%	大買/大賣/
2023/08/23	160.9	126.92	138.8	126.80	127.00	22.1	17,756	0.12%	大買/大賣/
2023/08/22	89.9	124.07	75	123.37	123.00	14.9	17,452	0.09%
2023/08/21	102.6	124.16	97.6	123.89	124.00	5	17,223	0.03%	大買/
2023/08/18	61.7	120.30	65.6	119.22	117.50	-3.9	16,720	-0.02%
2023/08/17	117.4	121.40	95.3	121.24	123.00	22	16,510	0.13%	大買/
2023/08/16	17.1	117.32	21	117.57	118.50	-3.9	16,129	-0.02%
2023/08/15	36.2	117.49	40	117.13	117.50	-3.8	16,085	-0.02%
2023/08/14	46	117.95	29.3	118.15	118.00	16.7	16,066	0.10%
2023/08/11	55.5	118.79	127.7	118.77	119.00	-72.2	16,117	-0.45%	大賣/
2023/08/10	96.5	117.25	55.3	117.10	115.50	41.2	15,880	0.26%
2023/08/09	40.8	117.86	71.1	117.96	118.00	-30.3	15,674	-0.19%
2023/08/08	128.5	120.29	106	119.16	118.00	22.5	15,831	0.14%	大買/大賣/
2023/08/07	66.5	118.55	100.5	119.08	120.50	-34	15,971	-0.21%
2023/08/04	53.1	116.76	80.8	116.35	118.00	-27.7	15,753	-0.18%
2023/08/02	201.8	116.16	168.5	115.77	113.50	33.3	15,506	0.21%	大買/大賣/
2023/08/01	175.6	118.78	196.6	118.64	120.00	-21	14,885	-0.14%	大買/大賣/
2023/07/31	125.9	112.97	80.2	113.42	111.50	45.7	14,092	0.32%	大買/
2023/07/28	12	108.79	16	108.78	109.50	-4	13,660	-0.03%
2023/07/27	20.3	108.60	11.4	108.37	108.00	8.9	13,657	0.07%
2023/07/26	26.7	108.08	50.9	107.84	107.50	-24.2	13,667	-0.18%
2023/07/25	54.2	110.17	57	109.22	109.00	-2.8	13,617	-0.02%
2023/07/24	61.1	112.14	59.9	111.29	112.00	1.2	13,484	0.01%
2023/07/21	61.6	108.89	17.5	108.40	109.00	44.1	13,341	0.33%
2023/07/20	30.1	111.16	36	110.64	109.00	-5.9	13,231	-0.04%
2023/07/19	69.1	113.07	156.8	112.99	110.00	-87.7	13,099	-0.67%	大賣/
2023/07/18	194.2	120.30	155.2	120.22	117.00	39	12,825	0.30%	大買/大賣/
2023/07/17	59.1	117.55	80.2	118.14	118.00	-21	12,373	-0.17%
2023/07/14	67	116.77	63.6	117.30	117.00	3.4	12,227	0.03%
2023/07/13	140.6	118.85	143	119.27	115.50	-2.4	12,008	-0.02%	大買/大賣/
2023/07/12	169.8	116.23	63.4	115.85	116.00	106.4	11,570	0.92%	大買/鉅額交易
2023/07/11	149	118.62	178	119.28	121.00	-29	11,305	-0.26%	大買/大賣/
2023/07/10	123	112.73	201.1	113.07	113.00	-78.1	10,783	-0.72%	大買/大賣/
2023/07/07	63.2	108.35	40.5	108.07	107.00	22.7	10,256	0.22%
2023/07/06	49.2	107.68	51.3	107.88	107.50	-2.1	10,042	-0.02%
2023/07/05	185.2	108.53	255.8	107.55	106.00	-70.6	9,920	-0.71%	大買/大賣/
2023/07/04	66.2	100.98	55.1	101.02	103.50	11.2	9,357	0.12%
2023/07/03	126.8	100.32	139.3	100.67	102.50	-12.5	9,283	-0.13%	大買/大賣/
2023/06/30	50.2	95.80	39.3	96.51	95.30	10.9	9,204	0.12%
2023/06/29	133.5	97.01	136.3	96.91	96.50	-2.8	9,636	-0.03%	大買/大賣/
2023/06/28	133	95.47	88.4	95.48	94.30	44.6	9,437	0.47%	大買/
2023/06/27	10.1	93.17	10	93.08	92.60	0.1	9,333	0.00%
2023/06/26	11.1	93.79	11.8	93.59	93.30	-0.7	9,400	-0.01%
2023/06/21	24	94.31	12.2	94.96	94.20	11.8	9,396	0.13%
2023/06/20	11	94.64	8.3	94.96	95.10	2.7	9,327	0.03%
2023/06/19	26.6	95.73	18.1	95.59	95.60	8.5	9,248	0.09%
2023/06/16	12	94.04	20.5	93.41	94.00	-8.5	9,060	-0.09%
2023/06/15	26.3	92.27	40.2	92.59	92.60	-14	8,933	-0.16%
2023/06/14	3	92.07	61.9	92.32	92.50	-58.9	8,870	-0.66%
2023/06/13	90.4	91.70	10.6	91.44	91.80	79.8	8,846	0.90%
2023/06/12	23.7	91.46	45.1	91.90	91.00	-21.3	8,776	-0.24%
2023/06/09	37.5	90.99	10	90.68	90.30	27.5	8,679	0.32%
2023/06/08	85.8	91.57	75.4	91.90	90.00	10.4	8,604	0.12%
2023/06/07	20.9	89.44	28.5	89.11	90.10	-7.6	8,341	-0.09%
2023/06/06	8.6	87.79	7.6	87.47	87.40	1	8,317	0.01%
2023/06/05	18.3	88.67	18.2	88.63	88.50	0.1	8,349	0.00%
2023/06/02	38	88.00	36.4	88.38	88.50	1.7	8,443	0.02%
2023/06/01	4	87.83	13.7	88.25	88.30	-9.7	8,382	-0.12%
2023/05/31	24.2	88.13	14.3	88.00	87.50	9.9	8,357	0.12%
2023/05/30	26.9	87.45	14.2	87.44	87.30	12.7	8,287	0.15%
2023/05/29	19.5	87.38	33	87.33	87.50	-13.5	8,284	-0.16%
2023/05/26	9.5	85.98	21	86.04	86.00	-11.5	8,246	-0.14%
2023/05/25	22.1	85.28	19	85.18	85.50	3.1	8,211	0.04%
2023/05/24	19.1	84.95	17	84.96	85.40	2.1	8,184	0.03%
2023/05/23	15.2	85.12	5.1	85.15	84.80	10.1	8,214	0.12%
2023/05/22	15.8	84.70	3.1	84.94	85.20	12.7	8,177	0.15%
2023/05/19	25.2	84.44	15	84.53	84.10	10.2	8,144	0.12%
2023/05/18	34.9	84.38	12.2	84.74	84.30	22.7	8,123	0.28%
2023/05/17	44.6	84.21	30	84.16	84.10	14.6	8,018	0.18%
2023/05/16	37.9	86.19	32	86.26	86.60	5.9	7,848	0.07%
2023/05/15	7.3	83.81	11.1	84.17	84.40	-3.8	7,823	-0.05%
2023/05/12	52.4	83.06	31.3	83.26	84.10	21.1	7,828	0.27%
2023/05/11	90.1	88.52	27.1	87.16	85.80	63	7,519	0.84%
2023/05/10	21	96.16	18.4	95.93	95.30	2.6	7,054	0.04%
2023/05/09	10.1	95.77	24	95.59	95.80	-13.9	7,014	-0.20%
2023/05/08	2.1	95.63	20.8	96.49	97.00	-18.7	6,966	-0.27%
2023/05/05	16	95.18	10	95.59	95.30	6	6,981	0.09%
2023/05/04	21.6	93.87	7.1	95.06	95.60	14.5	7,035	0.21%
2023/05/03	4.1	94.71	8.2	95.32	94.70	-4.1	7,062	-0.06%
2023/05/02	10.9	95.05	20.5	95.01	94.90	-9.7	7,062	-0.14%
2023/04/28	13.3	92.54	24	92.57	92.40	-10.7	7,018	-0.15%
2023/04/27	26.1	90.30	25.8	90.17	90.90	0.2	6,958	0.00%
2023/04/26	5.1	90.76	7	90.91	91.30	-1.9	6,898	-0.03%
2023/04/25	19.7	90.94	21.7	90.24	90.00	-2	6,846	-0.03%
2023/04/24	38.3	92.10	12.3	92.40	92.30	26	6,757	0.39%
2023/04/21	40.3	94.83	42.2	94.31	92.50	-1.9	6,713	-0.03%
2023/04/20	41	97.81	12.3	97.50	97.10	28.7	6,542	0.44%
2023/04/19	19.2	99.98	53	100.23	100.50	-33.9	6,415	-0.53%
2023/04/18	29.1	98.45	14	99.24	97.70	15.1	6,253	0.24%
2023/04/17	49.4	99.33	46.7	99.86	98.60	2.6	6,160	0.04%
2023/04/14	60.6	99.18	95.3	99.44	99.20	-34.7	5,981	-0.58%
2023/04/13	50	96.55	39.2	96.36	95.90	10.8	5,721	0.19%
2023/04/12	49	98.23	34	98.12	98.50	15	5,627	0.27%
2023/04/11	65.1	99.18	56	99.02	98.40	9.1	5,599	0.16%
2023/04/10	113.6	99.72	83.3	99.08	99.30	30.3	5,571	0.54%	大買/
2023/04/07	30.8	100.78	41	100.28	99.90	-10.2	5,358	-0.19%
2023/04/06	58.4	102.07	26.3	101.29	101.00	32.1	5,321	0.60%
2023/03/31	154	103.12	58.2	103.50	103.50	95.8	5,153	1.86%	大買/
2023/03/30	95.1	99.22	158.1	100.70	103.50	-63	4,796	-1.31%	大賣/
2023/03/29	16.5	93.52	12	93.69	94.40	4.5	4,239	0.11%
2023/03/28	17.3	92.47	44	92.73	91.70	-26.7	4,164	-0.64%
2023/03/27	21	91.77	23.2	91.79	92.80	-2.2	3,977	-0.05%
2023/03/24	2	90.00	8	89.98	89.60	-6	3,857	-0.16%
2023/03/23	2	89.15	15.3	89.03	89.60	-13.3	3,839	-0.35%
2023/03/22	2.5	88.46	3.1	88.53	88.50	-0.6	3,836	-0.02%
2023/03/21	11	87.83	1	87.80	88.00	10	3,876	0.26%
2023/03/20	3	86.96	0	0.00	87.10	3	3,888	0.08%
2023/03/17	13	86.62	11.7	86.44	86.60	1.3	4,046	0.03%
2023/03/16	11.1	86.23	19.3	86.84	86.00	-8.1	4,090	-0.20%
2023/03/15	6.3	88.76	5	88.58	88.50	1.3	4,156	0.03%
2023/03/14	5.1	87.81	10	88.00	87.80	-4.9	4,240	-0.12%
2023/03/13	68.1	87.59	53.5	87.39	88.20	14.5	4,439	0.33%
2023/03/10	18.2	87.41	14.2	87.18	86.50	4	4,534	0.09%
2023/03/09	42.5	89.77	26.5	89.73	88.40	16	4,924	0.32%
2023/03/08	28.1	89.50	40.6	89.11	88.70	-12.5	4,935	-0.25%
2023/03/07	16.3	89.29	35.8	89.45	89.40	-19.4	4,936	-0.39%
2023/03/06	27.4	86.20	57.7	86.96	87.30	-30.2	4,812	-0.63%
2023/03/03	8.2	84.99	8.5	85.18	85.00	-0.3	4,828	-0.01%
2023/03/02	3	84.60	17	84.59	84.50	-14	4,929	-0.28%
2023/03/01	46.1	82.66	14	83.20	84.30	32.1	5,100	0.63%
2023/02/24	9	84.72	5.4	84.86	84.40	3.6	5,098	0.07%
2023/02/23	4.1	84.16	6	84.22	84.30	-1.9	5,084	-0.04%
2023/02/22	11.6	84.02	6	84.27	84.20	5.6	5,100	0.11%
2023/02/21	29.2	85.09	9.2	85.55	85.20	20	5,137	0.39%
2023/02/20	19.1	86.89	2	86.85	86.30	17.1	5,182	0.33%
2023/02/17	9	87.51	18	87.57	87.60	-9	5,220	-0.17%
2023/02/16	9.4	87.41	12.1	87.53	87.60	-2.7	5,321	-0.05%
2023/02/15	18.9	86.31	20	86.66	86.30	-1.2	5,661	-0.02%
2023/02/14	27	86.89	5.5	87.04	86.70	21.5	6,298	0.34%
2023/02/13	3.2	84.32	8.5	85.99	86.20	-5.3	6,363	-0.08%
2023/02/10	8	83.74	6	84.23	83.30	2	6,404	0.03%
2023/02/09	6	85.35	21	85.21	85.20	-15	6,464	-0.23%
2023/02/08	4	85.98	4	86.08	85.70	0	6,498	0.00%
2023/02/07	4.5	86.08	8.1	85.80	86.00	-3.6	6,765	-0.05%
2023/02/06	2	85.55	12.5	85.55	85.50	-10.5	6,724	-0.16%
2023/02/03	8.4	85.09	10	85.34	85.30	-1.7	6,729	-0.02%
2023/02/02	38.3	84.31	32	84.79	85.50	6.3	6,701	0.09%
2023/02/01	11	83.35	17	83.03	83.50	-6	6,641	-0.09%
2023/01/31	12.1	81.60	0	0.00	81.60	12.1	6,592	0.18%
2023/01/30	1.3	82.23	0	82.60	82.20	1.3	6,619	0.02%
2023/01/17	2	81.60	0	0.00	81.60	2	6,709	0.03%
2023/01/16	1	81.80	0	0.00	81.90	1	6,761	0.01%
2023/01/13	15	82.31	1	82.60	81.20	14	6,870	0.20%
2023/01/12	1	82.00	10	81.91	82.00	-9	6,968	-0.13%
2023/01/11	3	81.23	28	81.88	81.80	-25	6,995	-0.36%
2023/01/10	36.1	81.11	15.1	81.30	80.90	21	7,083	0.30%
2023/01/09	12.2	81.60	6	82.22	81.20	6.2	7,201	0.09%
2023/01/06	2	81.00	43	80.76	81.00	-41	7,412	-0.55%
2023/01/05	32	80.30	12	79.73	79.60	20	7,464	0.27%
2023/01/04	15.1	80.68	21	80.74	80.40	-5.9	7,506	-0.08%
2023/01/03	4	78.68	2.3	79.16	78.90	1.7	7,557	0.02%
2022/12/30	22.2	78.79	15.4	78.70	78.40	6.8	7,604	0.09%
2022/12/29	31.2	77.63	14	77.76	77.70	17.2	7,659	0.22%
2022/12/28	30.4	78.67	29.3	78.55	78.30	1.1	7,795	0.01%
2022/12/27	2.1	81.25	1	81.40	80.70	1.1	7,772	0.01%
2022/12/26	7	80.71	5	80.98	81.00	2	7,780	0.03%
2022/12/23	17.2	81.05	13	81.08	80.80	4.2	7,818	0.05%
2022/12/22	28.1	82.97	5	82.96	82.70	23.1	7,859	0.29%
2022/12/21	9	82.46	2	82.75	82.50	7	7,983	0.09%
2022/12/20	13.3	83.50	30	83.15	81.60	-16.7	8,097	-0.21%
2022/12/19	11	84.05	8	84.08	83.90	3	8,108	0.04%
2022/12/16	10.1	85.21	13.1	85.15	84.80	-3	8,167	-0.04%
2022/12/15	13.1	86.76	4.1	86.85	86.90	8.9	8,218	0.11%
2022/12/14	1.2	85.67	8	86.04	86.40	-6.8	8,229	-0.08%
2022/12/13	21.1	85.72	1.3	86.15	85.00	19.8	8,287	0.24%
2022/12/12	2	86.50	26	86.44	87.10	-24	8,274	-0.29%
2022/12/09	27.1	87.58	16.4	86.98	86.70	10.8	8,287	0.13%
2022/12/08	15.1	88.52	13	88.38	89.80	2.1	8,206	0.03%
2022/12/07	30	88.67	27.6	88.53	88.10	2.4	8,222	0.03%
2022/12/06	33.1	90.35	45	90.38	89.60	-11.9	8,345	-0.14%
2022/12/05	58.8	93.14	47.4	93.21	91.60	11.4	8,468	0.13%
2022/12/02	140.6	92.35	92	92.08	92.20	48.6	8,278	0.59%	大買/
2022/12/01	102.8	90.71	103.7	90.54	92.10	-0.9	8,166	-0.01%	大買/大賣/
2022/11/30	14	86.15	17	86.32	86.30	-3	7,734	-0.04%
2022/11/29	18	85.90	20	85.96	85.70	-2	7,663	-0.03%
2022/11/28	9	84.39	11	84.50	84.70	-2	7,567	-0.03%
2022/11/25	10.1	84.79	40	85.71	84.00	-30	7,572	-0.40%
2022/11/24	47	85.30	38	85.51	85.50	9	7,515	0.12%
2022/11/23	26	84.90	66.1	85.30	86.00	-40.1	7,435	-0.54%
2022/11/22	20.2	81.97	8	82.56	82.90	12.2	7,289	0.17%
2022/11/21	15	82.99	8	82.95	82.70	7	7,304	0.10%
2022/11/18	17.1	82.68	15.3	82.52	82.10	1.8	7,399	0.02%
2022/11/17	23	82.39	31	82.34	82.30	-8	7,376	-0.11%
2022/11/16	14.3	81.14	7	81.29	81.00	7.3	7,310	0.10%
2022/11/15	29	81.98	15	81.99	81.80	14	7,232	0.19%
2022/11/14	22	82.90	21.2	82.74	82.40	0.8	7,210	0.01%
2022/11/11	119	84.43	70	83.71	82.60	49	7,216	0.68%	大買/
2022/11/10	112.1	86.95	98	88.10	84.60	14.1	6,871	0.20%	大買/
2022/11/09	42	85.07	54.1	85.09	84.60	-12.1	6,211	-0.19%
2022/11/08	17	83.90	10	84.68	82.80	7	6,123	0.11%
2022/11/07	7	85.44	10	85.72	85.40	-3	6,095	-0.05%
2022/11/04	57	83.44	46	83.61	83.70	11	6,190	0.18%
2022/11/03	48	85.90	47	86.02	83.70	1	6,417	0.02%
2022/11/02	9	84.06	5	83.90	84.00	4	6,263	0.06%
2022/11/01	2.3	83.93	1	83.31	84.30	1.3	6,499	0.02%
2022/10/31	4	82.63	1	83.40	83.70	3	6,804	0.04%
2022/10/28	3	82.06	1	81.40	81.50	2	7,129	0.03%
2022/10/27	9	82.48	17.2	83.05	84.10	-8.2	7,101	-0.12%
2022/10/26	13	81.18	7	80.06	81.80	6	7,080	0.08%
2022/10/25	60	81.10	73	80.96	81.40	-13	6,995	-0.19%
2022/10/24	4	83.90	10	83.76	83.30	-6	6,903	-0.09%
2022/10/21	22	82.09	43	82.61	81.80	-21	6,871	-0.31%
2022/10/20	11	84.63	7	85.24	85.00	4	6,801	0.06%
2022/10/19	5	84.74	7	84.79	84.00	-2	6,709	-0.03%
2022/10/18	27	85.62	19.2	84.96	84.70	7.8	6,676	0.12%
2022/10/17	28	83.90	19	83.41	85.00	9	6,586	0.14%
2022/10/14	60	87.49	64	87.92	87.60	-4	6,479	-0.06%
2022/10/13	19	85.58	49.1	83.80	83.40	-30.1	6,250	-0.48%
2022/10/12	8	84.91	16	85.49	86.40	-8	6,183	-0.13%
2022/10/11	8	84.65	5.1	85.58	85.00	2.9	6,170	0.05%
2022/10/07	30.4	87.62	20	87.55	87.60	10.4	6,194	0.17%
2022/10/06	43.6	87.43	25	87.39	87.50	18.5	6,207	0.30%
2022/10/05	47.2	87.28	42.7	87.74	87.00	4.5	6,160	0.07%
2022/10/04	13.4	84.63	17	84.74	84.80	-3.6	5,993	-0.06%
2022/10/03	5	82.00	11.1	81.77	82.00	-6.1	5,935	-0.10%
2022/09/30	30.1	81.14	38	80.36	81.80	-7.9	5,947	-0.13%
2022/09/29	31	82.83	31	82.93	82.10	0	5,908	0.00%
2022/09/28	44	82.78	12.1	81.93	81.00	32	5,829	0.55%
2022/09/27	30	84.08	51.3	84.35	86.10	-21.3	5,690	-0.37%
2022/09/26	20.7	81.37	35.1	80.81	80.40	-14.4	5,545	-0.26%
2022/09/23	39.1	84.81	15.1	83.50	83.20	24	5,512	0.44%
2022/09/22	14.1	84.71	24.1	85.78	86.80	-10	5,445	-0.18%
2022/09/21	11.2	84.51	6	84.80	84.30	5.2	5,353	0.10%
2022/09/20	21.1	84.63	36	85.03	85.60	-15	5,336	-0.28%
2022/09/19	5	81.82	8.2	82.33	82.60	-3.2	5,269	-0.06%
2022/09/16	11	84.10	13	83.85	83.70	-2	5,295	-0.04%
2022/09/15	21.5	84.97	20.4	85.02	84.20	1.1	5,277	0.02%
2022/09/14	30.6	84.30	27.2	84.49	85.00	3.3	5,221	0.06%
2022/09/13	49.4	87.12	60.3	86.55	85.90	-10.9	5,147	-0.21%
2022/09/12	62	87.44	68.4	87.23	89.10	-6.4	4,901	-0.13%
2022/09/08	37.8	83.83	19.3	83.69	83.20	18.5	4,660	0.40%
2022/09/07	8.3	81.96	111.1	82.79	83.00	-102.8	4,680	-2.20%	大賣/鉅額交易
2022/09/06	9.7	81.47	5	82.51	81.30	4.7	4,681	0.10%
2022/09/05	25.4	84.60	24	83.32	82.80	1.4	4,673	0.03%
2022/09/02	8.1	84.33	6	84.07	83.50	2.1	4,635	0.05%
2022/09/01	8.2	83.98	10.2	83.90	83.80	-2	4,627	-0.04%
2022/08/31	13.1	84.33	7	84.44	85.00	6.1	4,615	0.13%
2022/08/30	5.5	84.40	2	83.70	84.40	3.5	4,586	0.08%
2022/08/29	10	81.12	4	81.70	82.60	6	4,552	0.13%
2022/08/26	20.3	84.68	10	84.44	83.80	10.3	4,518	0.23%
2022/08/25	19.3	84.39	29.1	84.40	84.70	-9.8	4,434	-0.22%
2022/08/24	6.1	81.82	13	81.73	82.20	-7	4,300	-0.16%
2022/08/23	6	80.58	2	80.50	80.60	4	4,256	0.09%
2022/08/22	6	81.30	7	80.87	81.30	-1	4,234	-0.02%
2022/08/19	12	83.19	44	82.95	82.20	-32	4,177	-0.77%
2022/08/18	22.2	83.58	20.3	83.38	84.20	1.9	4,096	0.05%
2022/08/17	11	82.15	6.2	81.99	82.40	4.9	3,962	0.12%
2022/08/16	2.1	80.75	8.2	81.08	81.20	-6.1	3,910	-0.16%
2022/08/15	10	80.71	9	80.84	80.90	1	3,887	0.03%
2022/08/12	13.1	81.75	16.2	81.36	81.30	-3.1	3,845	-0.08%
2022/08/11	32.7	81.69	54	82.08	81.50	-21.3	3,784	-0.56%
2022/08/10	42.3	82.66	59	82.09	82.20	-16.7	3,609	-0.46%
2022/08/09	17	81.01	18.1	80.88	81.00	-1.1	3,343	-0.03%
2022/08/08	41.5	80.33	40	80.45	80.90	1.5	3,214	0.05%
2022/08/05	66.1	77.79	52.3	78.09	79.00	13.7	2,992	0.46%
2022/08/04	75	75.58	126.4	75.76	76.20	-51.4	2,710	-1.90%	大賣/
2022/08/03	3.2	73.20	41	73.01	72.90	-37.8	2,402	-1.58%
2022/08/02	2.2	73.79	5	73.42	73.90	-2.8	2,482	-0.11%
2022/08/01	14.1	74.48	9	74.64	74.40	5.1	2,535	0.20%
2022/07/29	7	74.17	20	74.44	75.00	-13	2,702	-0.48%
2022/07/28	7.2	73.43	8	73.46	73.40	-0.8	2,877	-0.03%
2022/07/27	14	73.12	12.2	73.17	73.50	1.8	2,887	0.06%
2022/07/26	2	72.14	2	72.20	72.70	0	2,920	0.00%
2022/07/25	3.6	72.57	3	72.60	72.70	0.6	3,014	0.02%
2022/07/22	4.2	72.45	11	72.48	72.50	-6.9	3,124	-0.22%
2022/07/21	7	72.33	11	72.45	72.90	-4	3,243	-0.12%
2022/07/20	6	72.60	16	72.52	72.60	-10	3,436	-0.29%
2022/07/19	12.4	71.55	3	71.73	72.00	9.4	3,482	0.27%
2022/07/18	21	71.26	21	71.50	71.90	0	3,588	0.00%
2022/07/15	33	71.17	32	71.38	69.90	1	3,598	0.03%
2022/07/14	9	68.68	20.3	69.82	70.20	-11.3	3,534	-0.32%
2022/07/13	12	65.38	7	65.91	65.70	5	3,460	0.14%
2022/07/12	0	67.00	0	0.00	67.20	0	3,425	0.00%
2022/07/11	5	69.76	5	69.56	68.60	0	3,402	0.00%
2022/07/08	3	69.73	6	69.47	69.20	-3	3,387	-0.09%
2022/07/07	4	68.08	3	68.40	68.90	1	3,343	0.03%
2022/07/06	0	0.00	12	65.08	64.60	-12	3,310	-0.36%
2022/07/05	6	62.93	4	63.43	63.70	2	3,305	0.06%
2022/07/04	2	63.05	1	62.50	62.50	1	3,317	0.03%
2022/07/01	16	66.33	9	64.71	63.80	7	3,295	0.21%
2022/06/30	4.1	69.46	2	68.80	69.20	2.1	3,249	0.06%
2022/06/29	2	70.75	3	70.23	70.40	-1	3,224	-0.03%
2022/06/28	0	0.00	2	70.40	70.60	-2	3,210	-0.06%
2022/06/27	3	70.10	7	69.77	70.30	-4	3,197	-0.13%
2022/06/24	12	70.66	8	70.60	69.90	4	3,162	0.13%
2022/06/23	2	68.70	13	69.02	69.20	-11	3,077	-0.36%
2022/06/22	4	68.30	9.1	68.85	68.40	-5.1	3,059	-0.17%
2022/06/21	0	0.00	8	67.70	68.50	-8	3,030	-0.26%
2022/06/20	3	66.90	0	0.00	66.10	3	3,017	0.10%
2022/06/17	3	67.30	1	67.80	67.60	2	3,004	0.07%
2022/06/16	4	69.13	14.1	70.04	67.80	-10.1	2,982	-0.34%
2022/06/15	4.1	68.30	15	68.43	68.50	-10.9	2,925	-0.37%
2022/06/14	1	67.10	24	66.70	67.30	-23	2,866	-0.80%
2022/06/13	4	65.80	1	65.80	65.60	3	2,842	0.11%
2022/06/10	0	0.00	1.2	67.21	66.90	-1.2	2,838	-0.04%
2022/06/09	9	66.37	10	66.68	66.90	-1	2,818	-0.03%
2022/06/08	1	64.90	2	65.30	65.10	-1	2,778	-0.03%
2022/06/07	4	64.70	2	64.55	64.60	2	2,771	0.07%
2022/06/06	2.1	64.95	3	65.13	65.30	-0.9	2,761	-0.03%
2022/06/02	2	64.55	4	64.65	64.60	-2	2,770	-0.07%
2022/06/01	15	64.14	7	64.34	64.30	8	2,777	0.29%
2022/05/31	2	64.35	4	64.48	64.80	-2	2,770	-0.07%
2022/05/30	4	64.10	2	64.20	64.20	2	2,756	0.07%
2022/05/27	0	63.40	2	63.20	63.10	-2	2,738	-0.07%
2022/05/26	5	62.40	0	0.00	62.30	5	2,737	0.18%
2022/05/25	7	62.80	0	62.90	62.90	7	2,730	0.25%
2022/05/24	11.1	63.12	0	0.00	62.50	11.1	2,747	0.40%
2022/05/23	0.1	62.90	5	63.54	63.70	-4.9	2,731	-0.18%
2022/05/20	2	62.55	5	62.52	62.50	-3	2,714	-0.11%
2022/05/19	5	62.70	0	0.00	63.20	5	2,691	0.19%
2022/05/18	1	63.50	0	0.00	63.80	1	2,675	0.04%
2022/05/17	7	63.50	4	64.45	63.50	3	2,629	0.12%
2022/05/16	3	64.20	4	64.05	63.90	-1	2,607	-0.04%
2022/05/13	5	64.24	3	64.87	64.90	2	2,589	0.08%
2022/05/12	9	63.86	14.1	64.18	63.80	-5.1	2,565	-0.20%
2022/05/11	25	63.04	3	63.60	62.80	22	2,521	0.87%
2022/05/10	15	62.37	4	61.78	62.70	11	2,476	0.44%
2022/05/09	18	63.83	15.5	63.84	63.00	2.5	2,394	0.10%
2022/05/06	74.9	66.26	67.3	66.94	65.60	7.6	2,317	0.33%
2022/05/05	90.2	72.72	46	73.17	70.10	44.2	2,151	2.05%
2022/05/04	13.3	75.99	9	75.57	75.20	4.3	1,937	0.22%
2022/05/03	14.1	76.78	12	76.93	76.00	2.1	1,921	0.11%
2022/04/29	46.4	77.15	26	77.02	76.70	20.4	1,867	1.09%
2022/04/28	19.1	75.94	26.5	75.78	75.60	-7.4	1,810	-0.41%
2022/04/27	16.3	75.25	22	75.36	75.00	-5.8	1,731	-0.33%
2022/04/26	39.2	77.40	53	77.56	76.30	-13.8	1,662	-0.83%
2022/04/25	29.6	76.41	17.2	76.27	76.90	12.4	1,434	0.87%
2022/04/22	3	75.84	12	76.41	77.10	-9	1,353	-0.66%
2022/04/21	7	75.24	13.2	75.23	75.90	-6.2	1,245	-0.50%
2022/04/20	19	73.31	8	73.55	74.10	11	1,182	0.93%
2022/04/18	18	71.38	15	71.40	71.70	3	1,168	0.26%
2022/04/14	0	0.00	1	72.00	72.70	-1	1,216	-0.08%
2022/04/13	1	71.90	0	0.00	71.70	1	1,223	0.08%
2022/04/11	3	72.83	1	74.00	71.80	2	1,281	0.16%
2022/04/08	2	72.35	2	73.05	72.10	0	1,286	0.00%
2022/04/06	0	0.00	1.6	71.83	71.80	-1.6	1,333	-0.12%
2022/03/31	2	71.80	0	0.00	71.60	2	1,513	0.13%
2022/03/30	1	71.80	0	0.00	71.80	1	1,531	0.06%
2022/03/29	1	70.70	0	0.00	70.90	1	1,529	0.07%
2022/03/25	0	0.00	1	71.90	71.50	-1	1,554	-0.06%
2022/03/17	0	0.00	10	69.70	69.80	-10	1,949	-0.51%
2022/03/16	5	68.16	2	68.05	68.20	3	1,960	0.15%
2022/03/15	11	68.45	1	68.30	68.10	10	2,023	0.49%
2022/03/14	5	70.00	0	0.00	69.90	5	2,022	0.25%
2022/03/11	0	0.00	0	70.20	69.90	0	2,041	0.00%
2022/03/10	2	69.90	13	69.72	69.90	-11	2,060	-0.53%
2022/03/09	1	69.10	2	69.00	69.00	-1	2,072	-0.05%
2022/03/08	14	68.57	0	0.00	67.80	14	2,101	0.67%
2022/03/07	0	69.50	1	69.90	69.30	-1	2,094	-0.05%
2022/03/03	5	71.70	0	0.00	71.40	5	2,115	0.24%
2022/03/01	1	71.80	0.3	72.00	71.80	0.7	2,162	0.03%
2022/02/24	1	71.20	42	70.51	70.20	-41	2,202	-1.86%
2022/02/23	3	72.53	1	73.00	72.50	2	2,231	0.09%
2022/02/22	1	72.60	0	0.00	72.70	1	2,258	0.04%
2022/02/18	3	73.20	0	0.00	73.80	3	2,310	0.13%
2022/02/17	1	73.70	1	73.20	73.70	0	2,401	0.00%
2022/02/16	0	0.00	1	73.30	73.30	-1	2,462	-0.04%
2022/02/15	2.2	72.59	1	72.50	72.40	1.2	2,522	0.05%
2022/02/14	2	72.85	6	73.08	73.10	-4	2,694	-0.15%
2022/02/11	1	73.50	2	73.85	73.90	-1	2,727	-0.04%
2022/02/10	0	0.00	2	73.80	73.90	-2	2,779	-0.07%
2022/02/09	0	0.00	1	73.31	73.60	-1	2,866	-0.04%
2022/02/08	1	72.70	0	0.00	72.60	1	2,953	0.03%
2022/02/07	7	71.39	1	71.20	71.70	6	3,126	0.19%
2022/01/26	2	70.00	0	0.00	70.10	2	3,360	0.06%
2022/01/25	0	0.00	6	70.37	70.00	-6	3,443	-0.17%
2022/01/24	6	69.12	27	69.81	69.90	-21	3,521	-0.60%
2022/01/21	7	70.01	8.1	70.29	69.90	-1.1	3,579	-0.03%
2022/01/20	4.2	71.80	7	71.80	71.60	-2.8	3,622	-0.08%
2022/01/19	17	72.70	3	72.80	72.60	14	3,750	0.37%
2022/01/17	0	0.00	2.1	74.43	74.90	-2.1	3,841	-0.05%
2022/01/13	1	73.70	1	74.00	74.40	0	3,864	0.00%
2022/01/12	1	74.00	4	73.95	74.50	-3	3,863	-0.08%
2022/01/11	6	74.20	10	74.06	73.70	-4	3,865	-0.10%
2022/01/10	11	74.72	11	74.61	74.40	0	3,855	0.00%
2022/01/07	49	75.18	8	74.38	74.10	41	3,836	1.07%
2022/01/06	8	75.49	6	75.75	75.20	2	3,801	0.05%
2022/01/05	11	75.71	3.4	76.66	75.60	7.6	3,797	0.20%
2022/01/04	10	76.31	4.6	76.79	76.00	5.4	3,787	0.14%
2022/01/03	3	77.50	5	77.26	77.00	-2	3,788	-0.05%
2021/12/30	4	77.70	7	77.93	78.00	-3	3,799	-0.08%
2021/12/29	2	76.65	4	77.08	77.30	-2	3,762	-0.05%
2021/12/28	77	77.62	64	77.16	76.80	13	3,765	0.35%
2021/12/27	27	77.45	10	77.47	77.70	17	3,700	0.46%
2021/12/24	1	75.50	0	0.00	75.70	1	3,647	0.03%
2021/12/23	5	74.80	2	75.30	75.30	3	3,654	0.08%
2021/12/21	1	74.80	0	0.00	75.10	1	3,732	0.03%
2021/12/20	4	74.68	4	75.03	74.80	0	3,823	0.00%
2021/12/17	11	75.87	9	76.28	75.50	2	3,850	0.05%
2021/12/16	8	77.66	7.1	77.81	77.30	0.9	3,896	0.02%
2021/12/15	27.4	78.01	52.6	77.96	78.00	-25.2	3,940	-0.64%
2021/12/14	13.1	76.49	16.2	76.47	76.20	-3.1	3,805	-0.08%
2021/12/13	3	75.27	7	75.57	75.40	-4	3,715	-0.11%
2021/12/10	5	74.30	2	74.70	75.00	3	3,698	0.08%
2021/12/09	19.3	75.28	27	75.03	74.80	-7.8	3,690	-0.21%
2021/12/08	1	73.20	0	0.00	73.70	1	3,622	0.03%
2021/12/07	6	73.08	1.1	72.94	72.90	5	3,615	0.14%
2021/12/06	7	72.73	1	73.20	72.90	6	3,604	0.17%
2021/12/03	3	73.07	2.5	73.14	73.20	0.5	3,594	0.01%
2021/12/02	0	0.00	10	73.19	73.20	-10	3,588	-0.28%
2021/12/01	4	73.83	6	73.83	74.20	-2	3,562	-0.06%
2021/11/30	9	74.92	9	75.23	74.30	0	3,547	0.00%
2021/11/29	4.3	73.82	10	74.51	74.60	-5.7	3,537	-0.16%
2021/11/26	23.1	74.70	12	75.06	75.00	11.1	3,520	0.32%
2021/11/25	0	0.00	6	76.27	76.00	-6	3,504	-0.17%
2021/11/24	8.1	74.71	4	74.88	75.20	4.1	3,505	0.12%
2021/11/23	7.1	75.86	5	75.52	75.10	2.1	3,493	0.06%
2021/11/22	22.4	77.08	14	77.02	77.00	8.4	3,466	0.24%
2021/11/19	5.3	75.66	6	75.60	75.80	-0.7	3,419	-0.02%
2021/11/18	13.1	76.28	6	76.43	76.10	7.1	3,398	0.21%
2021/11/17	6	76.90	25	75.86	75.80	-19	3,382	-0.56%
2021/11/16	15.3	76.81	27.4	77.01	76.80	-12.2	3,371	-0.36%
2021/11/15	33.1	75.49	16	75.56	75.70	17.1	3,290	0.52%
2021/11/12	13	74.38	7.1	74.26	74.50	6	3,234	0.18%
2021/11/11	57.2	75.98	65	76.03	74.90	-7.8	3,182	-0.25%
2021/11/10	15.3	78.51	9	78.33	78.80	6.3	3,037	0.21%
2021/11/09	6.1	78.29	12	78.59	79.00	-5.9	3,011	-0.20%
2021/11/08	4.1	77.89	31.2	77.66	77.50	-27.1	2,964	-0.91%
2021/11/05	17.1	78.98	12	79.33	79.50	5.1	2,890	0.18%
2021/11/04	38.7	79.57	32	79.41	79.90	6.7	2,813	0.24%
2021/11/03	66.3	79.35	80	79.31	78.20	-13.8	2,662	-0.52%
2021/11/02	5	78.12	22.1	76.97	76.00	-17.1	2,444	-0.70%
2021/11/01	27.1	78.73	17.8	78.78	78.60	9.3	2,366	0.39%
2021/10/29	34	77.74	12.1	77.79	77.50	21.9	2,283	0.96%
2021/10/28	22	77.52	25	77.58	77.50	-3	2,244	-0.13%
2021/10/27	39	76.53	40	76.95	77.30	-1	2,157	-0.05%
2021/10/26	4.1	74.97	13	74.93	75.00	-8.9	2,023	-0.44%
2021/10/25	16	74.34	12.1	74.07	74.90	3.9	2,002	0.20%
2021/10/22	0	0.00	4.1	71.86	72.40	-4.1	1,976	-0.21%
2021/10/21	2	70.65	3	71.13	70.50	-1	2,003	-0.05%
2021/10/20	2.3	70.36	3.2	70.25	70.20	-0.9	2,048	-0.04%
2021/10/19	2	69.85	7.8	70.46	70.20	-5.8	2,094	-0.28%
2021/10/18	13	70.07	1	69.90	70.00	12	2,161	0.56%
2021/10/15	0	0.00	4	71.15	70.90	-4	2,272	-0.18%
2021/10/14	5	71.00	4	70.70	70.70	1	2,383	0.04%
2021/10/13	2	70.75	5	70.66	70.40	-3	2,500	-0.12%
2021/10/12	8	72.25	0	0.00	71.10	8	2,657	0.30%
2021/10/08	7	73.36	2	73.80	74.30	5	2,827	0.18%
2021/10/07	7	73.00	14	73.21	73.50	-7	3,125	-0.22%
2021/10/06	6.1	71.20	1	71.00	70.80	5.1	3,303	0.15%
2021/10/05	1	70.49	6	70.75	72.00	-5	3,346	-0.15%
2021/10/04	4	70.65	6.2	70.87	70.20	-2.2	3,370	-0.07%
2021/10/01	13	71.25	27.8	71.09	70.60	-14.8	3,394	-0.44%
2021/09/30	5.7	72.44	7.8	72.72	73.10	-2.1	3,391	-0.06%
2021/09/29	2.1	71.76	6.5	72.09	72.10	-4.4	3,414	-0.13%
2021/09/28	31.1	73.13	23.8	73.71	72.90	7.3	3,470	0.21%
2021/09/27	27.8	75.28	18.3	75.75	74.30	9.4	3,501	0.27%
2021/09/24	19.1	74.59	22	74.39	74.40	-3	3,447	-0.09%
2021/09/23	22.1	74.31	11	74.04	74.20	11.1	3,508	0.32%
2021/09/22	45.1	73.80	33.8	73.99	74.90	11.2	3,634	0.31%
2021/09/17	2.3	71.03	8	71.91	72.50	-5.7	3,556	-0.16%
2021/09/16	4	70.70	7	71.04	70.50	-3	3,562	-0.08%
2021/09/15	2	70.25	2.2	70.43	70.10	-0.2	3,556	-0.01%
2021/09/14	1.8	70.56	10.6	70.48	70.60	-8.8	3,567	-0.25%
2021/09/13	1	69.70	0	0.00	69.90	1	3,567	0.03%
2021/09/10	4	70.00	1.3	70.08	69.70	2.7	3,579	0.08%
2021/09/09	1	69.00	0	0.00	69.10	1	3,590	0.03%
2021/09/08	4	69.45	1	69.80	69.30	3	3,582	0.08%
2021/09/07	11	69.95	3	69.97	70.50	8	3,578	0.22%
2021/09/06	0	0.00	0.1	70.90	70.70	-0.1	3,574	0.00%
2021/09/03	1	70.90	1	71.50	70.70	0	3,586	0.00%
2021/09/02	2	70.90	5	70.62	70.30	-3	3,611	-0.08%
2021/09/01	3.1	71.29	0	0.00	71.40	3.1	3,611	0.09%
2021/08/31	4	72.18	5	72.58	72.40	-1	3,594	-0.03%
2021/08/30	6	72.17	2	72.75	71.90	4	3,588	0.11%
2021/08/27	1	70.90	11	71.18	71.10	-10	3,572	-0.28%
2021/08/26	0.2	70.97	0	0.00	70.70	0.2	3,566	0.00%
2021/08/25	0.3	71.00	1	71.00	71.00	-0.7	3,575	-0.02%
2021/08/24	0.1	71.00	2	70.35	70.00	-2	3,580	-0.05%
2021/08/23	2.4	69.47	2	69.40	70.50	0.4	3,582	0.01%
2021/08/20	3	68.43	7	68.10	67.80	-4	3,572	-0.11%
2021/08/19	1	68.40	5	68.28	68.10	-4	3,555	-0.11%
2021/08/18	0	0.00	0.1	69.36	69.80	-0.1	3,546	0.00%
2021/08/17	0	0.00	1	69.60	69.50	-1	3,543	-0.03%
2021/08/16	8	69.22	1	68.80	69.50	7	3,534	0.20%
2021/08/13	2	70.65	2	70.55	70.50	0	3,510	0.00%
2021/08/12	1	71.20	3	71.10	71.20	-2	3,504	-0.06%
2021/08/11	2	71.50	3	72.20	72.20	-1	3,500	-0.03%
2021/08/10	3	71.37	5.5	71.52	72.90	-2.5	3,491	-0.07%
2021/08/09	4	72.60	6	72.25	72.00	-2	3,502	-0.06%
2021/08/06	6	72.75	3.2	72.87	72.50	2.8	3,490	0.08%
2021/08/05	5.1	74.05	1.1	74.30	73.30	4	3,506	0.11%
2021/08/04	5.2	74.36	13.2	74.47	74.20	-8	3,582	-0.22%
2021/08/03	10	73.25	3	73.60	73.30	7	3,616	0.19%
2021/08/02	7.3	74.25	6	74.24	74.00	1.3	3,588	0.04%
2021/07/30	6	74.28	10	74.77	74.20	-4	3,582	-0.11%
2021/07/29	18	76.33	9.1	76.26	76.00	8.9	3,604	0.25%
2021/07/28	17	75.38	13.8	75.27	76.10	3.2	3,565	0.09%
2021/07/27	15	78.25	22.3	78.05	77.60	-7.3	3,546	-0.21%
2021/07/26	17.5	79.83	26	79.61	79.10	-8.5	3,527	-0.24%
2021/07/23	18	79.29	10.3	79.09	78.60	7.7	3,487	0.22%
2021/07/22	7.1	78.33	17	78.75	79.10	-9.9	3,545	-0.28%
2021/07/21	29.1	78.14	40.3	77.67	76.90	-11.2	3,547	-0.31%
2021/07/20	42	79.53	39	78.83	79.10	3	3,441	0.09%
2021/07/19	39	80.27	21	79.93	80.50	18	3,404	0.53%
2021/07/16	51	80.12	88.3	80.09	79.80	-37.3	3,355	-1.11%
2021/07/15	32.2	79.66	29.1	79.13	78.80	3.2	3,200	0.10%
2021/07/14	141.3	79.20	72.1	78.75	79.00	69.2	3,035	2.28%	大買/
2021/07/13	57.1	77.49	78	76.73	77.00	-20.9	2,727	-0.77%
2021/07/12	14	74.58	2.3	74.68	74.70	11.7	2,556	0.46%
2021/07/09	13	74.35	48.1	74.26	74.80	-35.1	2,564	-1.37%
2021/07/08	20.1	76.48	13.4	76.26	75.70	6.7	2,555	0.26%
2021/07/07	17	75.89	44	75.96	76.30	-27	2,540	-1.06%
2021/07/06	39.3	76.10	14	75.83	75.10	25.3	2,539	0.99%
2021/07/05	18.5	76.92	24	77.05	76.80	-5.5	2,552	-0.22%
2021/07/02	43.1	76.50	34	76.61	76.20	9.1	2,501	0.37%
2021/07/01	14.6	75.58	12	75.56	75.40	2.6	2,448	0.11%
2021/06/30	43.6	75.89	41	75.95	76.00	2.6	2,421	0.11%
2021/06/29	73.3	75.25	66.5	75.46	76.00	6.8	2,314	0.30%
2021/06/28	16.1	71.15	16	71.16	72.00	0.1	2,112	0.00%
2021/06/25	17	69.93	9	70.03	70.30	8	2,080	0.38%
2021/06/24	10	68.73	8	68.81	68.90	2	2,059	0.10%
2021/06/23	8	67.91	6	67.80	68.30	2	2,070	0.10%
2021/06/22	12	66.79	6	67.08	66.90	6	2,077	0.29%
2021/06/21	17	67.41	1	67.30	67.00	16	2,087	0.77%
2021/06/18	7	67.87	0	0.00	68.60	7	2,109	0.33%
2021/06/17	7	67.40	4	67.50	67.90	3	2,137	0.14%
2021/06/16	0	0.00	5	67.66	67.50	-5	2,179	-0.23%
2021/06/15	10.2	67.06	156	66.91	67.40	-145.8	2,275	-6.41%	大賣/鉅額交易
2021/06/11	2	68.25	0	0.00	67.80	2	2,299	0.09%
2021/06/10	1	69.40	11	68.46	69.40	-10	2,301	-0.43%
2021/06/09	1	66.70	0	0.00	66.50	1	2,291	0.04%
2021/06/07	0	0.00	2	65.35	66.00	-2	2,328	-0.09%
2021/06/04	0.1	66.30	0	0.00	65.90	0.1	2,346	0.00%
2021/06/03	0	0.00	1	67.00	66.60	-1	2,363	-0.04%
2021/06/02	1	66.70	0	0.00	66.90	1	2,384	0.04%
2021/06/01	1	68.00	11	67.42	67.50	-10	2,399	-0.42%
2021/05/31	13	66.30	0.5	66.60	66.20	12.5	2,417	0.52%
2021/05/28	0	0.00	2	66.40	66.20	-2	2,431	-0.08%
2021/05/26	1	65.40	1	65.30	65.60	0	2,507	0.00%
2021/05/25	1	64.80	1	64.60	65.00	0	2,537	0.00%
2021/05/24	1	63.50	0	0.00	63.70	1	2,608	0.04%
2021/05/21	13	64.11	8	63.75	63.90	5	2,631	0.19%
2021/05/20	1	62.60	0	0.00	62.90	1	2,651	0.04%
2021/05/19	2.1	62.78	1	63.40	62.50	1.1	2,681	0.04%
2021/05/18	1.1	62.08	0	0.00	63.10	1.1	2,714	0.04%
2021/05/17	4.4	60.77	0	0.00	61.00	4.4	2,733	0.16%
2021/05/14	2	64.15	1	64.00	64.30	1	2,711	0.04%
2021/05/13	2.1	62.67	4	62.50	63.80	-2	2,705	-0.07%
2021/05/12	9.1	63.03	6	63.02	62.20	3.1	2,669	0.12%
2021/05/11	2.1	67.70	1.5	67.80	66.70	0.6	2,602	0.02%
2021/05/10	5.1	69.16	1	69.20	69.00	4.1	2,582	0.16%
2021/05/07	3	70.13	2	70.05	70.40	1	2,586	0.04%
2021/05/06	6.1	68.71	8	68.90	68.80	-1.9	2,607	-0.07%
2021/05/05	9	70.39	2	70.93	70.10	7	2,577	0.27%
2021/05/04	8	70.20	30.1	70.48	70.70	-22.1	2,596	-0.85%
2021/05/03	15	73.25	17.9	73.32	72.20	-2.9	2,631	-0.11%
2021/04/29	9	74.59	3	74.43	74.40	6	2,619	0.23%
2021/04/28	55	76.35	30.3	76.22	75.90	24.7	2,652	0.93%
2021/04/27	7	74.53	27.1	74.55	75.10	-20.1	2,598	-0.77%
2021/04/26	1	72.60	11	72.29	72.30	-10	2,558	-0.39%
2021/04/23	18.2	71.71	20	71.70	72.00	-1.8	2,577	-0.07%
2021/04/22	5.1	73.38	4	73.48	72.70	1.1	2,565	0.04%
2021/04/21	24	74.20	3.1	74.41	74.20	21	2,530	0.83%
2021/04/20	3	74.50	3	74.77	74.60	0	2,572	0.00%
2021/04/19	0	0.00	7	75.11	74.90	-7	2,604	-0.27%
2021/04/16	10	75.09	4	74.98	75.00	6	2,702	0.22%
2021/04/15	6.1	73.76	41.6	73.76	73.70	-35.5	2,689	-1.32%
2021/04/14	1	73.81	4	74.00	74.70	-3	2,659	-0.11%
2021/04/13	6	75.88	2	75.60	74.80	4	2,693	0.15%
2021/04/12	4	76.08	10	76.12	75.80	-6	2,727	-0.22%
2021/04/09	29	76.52	18	76.68	76.20	11	2,928	0.38%
2021/04/08	9	75.98	27.5	75.87	75.80	-18.5	2,908	-0.64%
2021/04/07	13	74.52	24	75.16	75.70	-11	2,908	-0.38%
2021/04/06	11.1	74.00	7	74.03	73.90	4.1	2,893	0.14%
2021/04/01	9	74.51	3	74.53	74.50	6	2,889	0.21%
2021/03/31	17.1	74.48	5	74.64	74.50	12.1	2,914	0.42%
2021/03/30	4	74.10	27	74.17	74.40	-23	2,909	-0.79%
2021/03/29	3	74.13	7	74.17	74.00	-4	2,924	-0.14%
2021/03/26	4	74.03	0	0.00	73.90	4	2,933	0.14%
2021/03/25	3	73.90	1	74.00	74.00	2	2,942	0.07%
2021/03/24	4.5	73.32	22	73.50	73.40	-17.5	2,968	-0.59%
2021/03/23	20	73.23	60	73.17	73.00	-40	2,993	-1.34%
2021/03/22	21	73.14	13.1	73.39	73.30	7.9	2,998	0.26%
2021/03/19	29	74.19	5	74.08	74.00	24	3,033	0.79%
2021/03/18	39.2	74.28	29	74.72	74.90	10.2	3,033	0.34%
2021/03/17	15	74.99	2	75.60	74.90	13	3,001	0.43%
2021/03/16	16	75.19	1	75.11	75.20	15	3,058	0.49%
2021/03/15	8	75.20	0	0.00	75.20	8	3,091	0.26%
2021/03/12	7	75.43	1	75.60	75.50	6	3,116	0.19%
2021/03/11	9	75.24	2	75.55	75.50	7	3,192	0.22%
2021/03/10	5	74.88	3	74.77	74.80	2	3,229	0.06%
2021/03/09	6	74.30	1	75.10	75.00	5	3,261	0.15%
2021/03/08	9	74.88	2	75.00	75.10	7	3,303	0.21%
2021/03/05	1	74.32	0.2	75.40	74.80	0.8	3,315	0.03%
2021/03/04	3.1	75.14	1	75.20	75.00	2.1	3,344	0.06%
2021/03/03	3	75.50	6	75.60	75.60	-3	3,350	-0.09%
2021/03/02	2	76.40	6.7	76.18	75.50	-4.7	3,374	-0.14%
2021/02/26	18.1	76.49	5	76.12	76.30	13.1	3,451	0.38%
2021/02/25	5	78.26	2	78.85	78.20	3	3,576	0.08%
2021/02/24	10	79.33	3	79.80	78.50	7	3,639	0.19%
2021/02/23	7.1	78.62	11	78.54	78.10	-4	3,625	-0.11%
2021/02/22	8	78.99	4	79.15	78.60	4	3,641	0.11%
2021/02/19	0	0.00	10	79.04	79.00	-10	3,640	-0.27%
2021/02/18	2	78.35	10	77.98	78.90	-8	3,663	-0.22%
2021/02/17	10	77.03	8	76.94	77.40	2	3,699	0.05%
2021/02/05	4	75.90	0	0.00	75.70	4	3,707	0.11%
2021/02/04	1	75.80	3	76.23	76.30	-2	3,762	-0.05%
2021/02/03	11.7	75.40	1.3	75.65	75.30	10.4	3,991	0.26%
2021/02/02	15.1	75.55	7.1	75.10	75.20	8.1	4,143	0.19%
2021/02/01	4.1	74.87	0	74.70	75.00	4.1	4,173	0.10%
2021/01/29	12.2	75.71	1	75.30	75.80	11.2	4,196	0.27%
2021/01/28	5.1	76.44	5	76.54	76.10	0.1	4,200	0.00%
2021/01/27	6	76.18	10	76.44	76.40	-4	4,221	-0.09%
2021/01/26	8	77.20	10	77.13	76.20	-2	4,228	-0.05%
2021/01/25	10.1	76.82	9	77.21	78.00	1.1	4,216	0.03%
2021/01/22	4.1	74.63	3	74.67	75.10	1.1	4,158	0.03%
2021/01/21	3.1	74.72	3	75.07	74.40	0.1	4,165	0.00%
2021/01/20	5	75.70	1	75.20	75.30	4	4,152	0.10%
2021/01/19	2	76.45	1	76.60	76.70	1	4,161	0.02%
2021/01/18	7.1	76.30	15	76.53	76.40	-7.9	4,152	-0.19%
2021/01/15	16.1	77.78	2	77.60	77.20	14.1	4,118	0.34%
2021/01/14	6	78.52	7	78.77	78.60	-1	4,119	-0.02%
2021/01/13	12.1	78.71	0	0.00	78.40	12.1	4,163	0.29%
2021/01/12	14	79.68	3	80.03	78.90	11	4,152	0.26%
2021/01/11	23	80.62	19.3	80.81	80.70	3.7	4,179	0.09%
2021/01/08	11	78.38	3	78.57	78.30	8	4,273	0.19%
2021/01/07	11.1	79.14	4.1	79.11	79.00	7	4,425	0.16%
2021/01/06	13	79.32	10	79.15	78.80	3	4,420	0.07%
2021/01/05	10.3	80.30	4	80.55	80.40	6.3	4,365	0.14%
2021/01/04	44	82.57	73	82.49	81.50	-29	4,336	-0.67%
2020/12/31	3.1	77.40	9	77.72	77.70	-5.9	4,127	-0.14%
2020/12/30	9.4	77.23	1	77.80	77.70	8.4	4,112	0.20%
2020/12/29	5	77.32	3	77.73	78.10	2	4,109	0.05%
2020/12/28	5	77.70	5	77.90	77.80	0	4,111	0.00%
2020/12/25	3	77.23	1	78.00	77.00	2	4,118	0.05%
2020/12/24	2	77.90	1	77.90	77.30	1	4,104	0.02%
2020/12/23	2	77.80	2	77.80	77.60	0	4,157	0.00%
2020/12/22	0.1	77.30	4	76.83	76.00	-3.9	4,258	-0.09%
2020/12/21	1.2	77.03	0	0.00	77.00	1.2	4,341	0.03%
2020/12/18	8.3	77.41	2	77.15	77.20	6.3	4,464	0.14%
2020/12/17	2.2	78.40	5.8	78.15	78.70	-3.6	4,486	-0.08%
2020/12/16	0.2	76.70	0	0.00	77.30	0.2	4,524	0.00%
2020/12/15	7.3	76.10	15	76.73	75.90	-7.7	4,621	-0.17%
2020/12/14	5.3	78.18	0.2	77.80	78.20	5.1	4,839	0.11%
2020/12/11	28	77.87	2	77.68	78.10	26	4,859	0.53%
2020/12/10	2.2	77.66	0.2	78.80	77.50	2.1	4,866	0.04%
2020/12/09	13.4	79.44	0	0.00	79.50	13.4	4,860	0.28%
2020/12/08	4	79.55	7.2	79.85	79.50	-3.2	4,881	-0.07%
2020/12/07	20.2	79.97	4.2	79.61	80.00	16	4,946	0.32%
2020/12/04	19	80.46	2	81.40	80.90	17	4,942	0.34%
2020/12/03	28.1	81.82	4	82.35	81.50	24.1	4,982	0.48%
2020/12/02	4.1	83.51	4	83.53	83.40	0.1	5,117	0.00%
2020/12/01	7.2	82.64	7	82.00	82.30	0.2	5,187	0.00%
2020/11/30	9.1	83.19	7	83.26	82.70	2.1	5,368	0.04%
2020/11/27	2.1	82.75	7	83.03	83.20	-4.9	5,568	-0.09%
2020/11/26	3	83.53	1	83.10	83.30	2	6,032	0.03%
2020/11/25	27.3	84.39	27	83.71	83.10	0.2	6,291	0.00%
2020/11/24	26.2	84.34	51	83.96	84.60	-24.8	6,492	-0.38%
2020/11/23	20.2	82.73	17	83.40	83.10	3.2	6,702	0.05%
2020/11/20	50.5	82.18	37	82.13	82.10	13.5	6,788	0.20%
2020/11/19	14	81.64	87.1	81.45	81.80	-73.1	7,057	-1.04%
2020/11/18	11	80.69	15.1	80.45	80.30	-4.1	7,306	-0.06%
2020/11/17	38.4	80.84	10	80.67	80.20	28.4	7,399	0.38%
2020/11/16	37	81.07	69	81.05	80.80	-32	7,421	-0.43%
2020/11/13	22	81.04	14	79.95	81.80	8	7,428	0.11%
2020/11/12	15	82.14	8	81.73	80.80	7	7,519	0.09%
2020/11/11	134.2	82.83	91	82.80	82.00	43.2	7,531	0.57%	大買/
2020/11/10	30	81.20	48	81.55	81.00	-18	7,296	-0.25%
2020/11/09	14	79.72	20	79.55	79.40	-6	7,174	-0.08%
2020/11/06	30	79.69	13	79.58	79.30	17	7,165	0.24%
2020/11/05	6	78.33	2	78.60	78.70	4	7,157	0.06%
2020/11/04	5	78.46	12	78.31	78.80	-7	7,140	-0.10%
2020/11/03	4.2	76.93	13	76.82	76.60	-8.9	7,096	-0.12%
2020/11/02	17	74.57	4	74.45	74.60	13	7,073	0.18%
2020/10/30	1.1	76.05	5	76.00	75.50	-3.9	7,062	-0.06%
2020/10/29	9	75.24	17	75.52	76.80	-8	7,040	-0.11%
2020/10/28	14	76.33	3	76.87	76.20	11	7,014	0.16%
2020/10/27	31	78.06	30	78.02	78.50	1	6,982	0.01%
2020/10/26	9.1	76.72	12	76.63	76.10	-2.9	6,938	-0.04%
2020/10/23	3	77.70	11	77.75	77.60	-8	6,913	-0.12%
2020/10/22	31	76.54	10	77.07	77.40	21	6,931	0.30%
2020/10/21	18	78.19	12	78.80	78.10	6	6,890	0.09%
2020/10/20	23	79.98	6	79.90	79.90	17	6,834	0.25%
2020/10/19	19	81.23	26	81.36	80.90	-7	6,801	-0.10%
2020/10/16	32	80.59	43	80.71	79.70	-11	6,727	-0.16%
2020/10/15	31	79.01	55	78.28	80.10	-24	6,535	-0.37%
2020/10/14	17	75.15	5	75.28	74.90	12	6,360	0.19%
2020/10/13	2	75.90	0	0.00	75.60	2	6,355	0.03%
2020/10/12	4	76.15	12	76.97	76.30	-8	6,359	-0.13%
2020/10/08	13	76.91	12.3	76.86	76.60	0.7	6,367	0.01%
2020/10/07	7	77.64	6	78.03	77.70	1	6,387	0.02%
2020/10/06	1	77.20	13	77.38	77.40	-12	6,384	-0.19%
2020/10/05	3	76.27	31	76.37	76.60	-28	6,387	-0.44%
2020/09/30	14	75.49	3	76.17	76.40	11	6,386	0.17%
2020/09/29	2	76.60	0	0.00	76.00	2	6,397	0.03%
2020/09/28	20	75.85	12	75.81	77.00	8	6,451	0.12%
2020/09/25	21	75.59	62.2	74.57	74.60	-41.2	6,478	-0.64%
2020/09/24	25	77.04	22	76.67	76.60	3	6,380	0.05%
2020/09/23	49	79.03	38.1	78.85	78.30	10.9	6,315	0.17%
2020/09/22	24	82.11	22	81.61	81.30	2	6,232	0.03%
2020/09/21	39	83.10	49	83.12	82.80	-10	6,183	-0.16%
2020/09/18	64	83.01	43	82.94	82.70	21	6,137	0.34%
2020/09/17	111.2	83.19	111	83.01	83.90	0.2	6,020	0.00%	大買/大賣/
2020/09/16	15	80.67	21	80.27	80.10	-6	5,739	-0.10%
2020/09/15	26	80.48	21	80.47	80.50	5	5,706	0.09%
2020/09/14	13	79.50	13	79.84	79.40	0	5,699	0.00%
2020/09/11	7	78.96	23	79.22	79.90	-16	5,627	-0.28%
2020/09/10	13	79.63	8	79.69	79.00	5	5,567	0.09%
2020/09/09	10	78.80	17	79.04	80.70	-7	5,474	-0.13%
2020/09/08	39	80.08	28	79.96	80.20	11	5,407	0.20%
2020/09/07	40	81.58	28	80.66	79.40	12	5,325	0.23%
2020/09/04	46	81.72	23.1	82.28	82.70	22.9	5,167	0.44%
2020/09/03	91	84.92	103	84.30	83.90	-12	5,049	-0.24%	大賣/
2020/09/02	99.1	85.05	77	85.00	85.10	22.1	4,860	0.45%
2020/09/01	111	83.96	117	84.17	82.50	-6	4,625	-0.13%	大買/大賣/
2020/08/31	81	82.16	74	82.21	82.50	7	4,152	0.17%
2020/08/28	78	79.81	70	79.89	79.60	8	3,880	0.21%
2020/08/27	71.2	78.18	75	78.39	79.00	-3.8	3,587	-0.11%
2020/08/26	27	75.73	48	75.78	75.80	-21	3,223	-0.65%
2020/08/25	73.3	75.15	46.3	75.77	75.00	27	3,051	0.89%
2020/08/24	51	73.66	62	73.05	74.00	-11	2,725	-0.40%
2020/08/21	6	69.17	11	69.45	69.70	-5	2,459	-0.20%
2020/08/20	8	64.74	16	65.56	65.80	-8	2,365	-0.34%
2020/08/19	15	68.05	16	68.11	67.70	-1	2,285	-0.04%
2020/08/18	47	69.97	31	70.16	69.40	16	2,198	0.73%
2020/08/17	19	69.22	15	69.29	69.40	4	2,076	0.19%
2020/08/14	2	67.25	5	66.90	67.40	-3	2,008	-0.15%
2020/08/13	7	67.07	0	0.00	67.10	7	2,008	0.35%
2020/08/12	12	67.05	12.2	67.03	67.10	-0.2	1,986	-0.01%
2020/08/11	3	64.47	2	66.40	66.10	1	1,959	0.05%
2020/08/10	1	65.10	2	65.15	64.80	-1	1,945	-0.05%
2020/08/07	0	0.00	19	65.51	65.60	-19	1,959	-0.97%
2020/08/06	2	65.20	1	65.20	65.40	1	1,978	0.05%
2020/08/05	1	64.80	2	64.80	65.20	-1	2,005	-0.05%
2020/08/03	1	64.00	0	0.00	63.80	1	2,058	0.05%
2020/07/31	4	63.95	1	64.20	64.30	3	2,070	0.14%
2020/07/30	2	64.30	3	64.20	64.20	-1	2,053	-0.05%
2020/07/29	6	62.73	0	0.00	62.60	6	2,038	0.29%
2020/07/28	1	62.50	2	62.85	62.50	-1	2,038	-0.05%
2020/07/27	3	62.60	23	62.47	62.00	-20	2,034	-0.98%
2020/07/24	13	64.06	0	0.00	63.30	13	2,042	0.64%
2020/07/23	2	64.85	0	0.00	65.10	2	2,035	0.10%
2020/07/22	2	65.60	0	0.00	65.70	2	2,041	0.10%
2020/07/20	2	64.60	1	64.20	64.90	1	2,045	0.05%
2020/07/17	10	65.49	0	0.00	65.00	10	2,062	0.48%
2020/07/16	4	65.63	2	65.95	66.50	2	2,076	0.10%
2020/07/15	5.3	65.88	6	66.50	65.90	-0.7	2,070	-0.04%
2020/07/14	39	68.31	31	67.80	68.00	8	2,079	0.38%
2020/07/13	2	69.10	3	68.97	68.70	-1	2,052	-0.05%
2020/07/10	20	69.21	13	69.36	69.10	7	2,071	0.34%
2020/07/09	4	70.60	7	70.53	70.30	-3	2,067	-0.15%
2020/07/08	6	70.67	10	70.27	70.70	-4	2,059	-0.19%
2020/07/07	8	70.23	14	70.09	70.40	-6	2,043	-0.29%
2020/07/06	16	69.58	34.4	69.32	69.50	-18.4	2,043	-0.90%
2020/07/03	8	66.86	3	66.97	67.00	5	2,054	0.24%
2020/07/02	3	66.47	6	66.52	66.90	-3	2,083	-0.14%
2020/07/01	14	66.26	9	66.27	66.40	5	2,071	0.24%
2020/06/30	2	63.30	0	0.00	64.40	2	2,110	0.09%
2020/06/29	9	62.24	4	62.35	62.40	5	2,124	0.24%
2020/06/24	5	63.30	5	63.52	63.30	0	2,110	0.00%
2020/06/23	4	64.33	7	64.30	64.00	-3	2,125	-0.14%
2020/06/22	5	64.68	1	64.20	64.50	4	2,130	0.19%
2020/06/19	3	63.73	1	64.10	63.60	2	2,145	0.09%
2020/06/18	8	63.13	2	63.00	63.50	6	2,109	0.28%
2020/06/17	0	0.00	6	63.63	63.20	-6	2,119	-0.28%
2020/06/16	6	63.17	0	0.00	63.20	6	2,158	0.28%
2020/06/15	1	63.20	1	63.20	62.20	0	2,214	0.00%
2020/06/12	0	0.00	1	62.00	63.20	-1	2,240	-0.04%
2020/06/11	6	64.73	1	65.00	63.90	5	2,261	0.22%
2020/06/10	2	66.45	2	66.60	66.30	0	2,262	0.00%
2020/06/09	1	66.90	5	66.82	66.80	-4	2,355	-0.17%
2020/06/08	4	66.05	7	66.17	66.10	-3	2,431	-0.12%
2020/06/05	2	66.85	10	67.12	66.60	-8	2,432	-0.33%
2020/06/04	7	66.29	3	66.20	66.30	4	2,422	0.17%
2020/06/03	0	0.00	3	65.20	65.40	-3	2,409	-0.12%
2020/06/02	3	64.80	4	65.23	64.50	-1	2,399	-0.04%
2020/06/01	3	64.27	0	0.00	64.30	3	2,387	0.13%
2020/05/29	2	63.60	0	0.00	63.20	2	2,381	0.08%
2020/05/27	2	63.45	16	63.63	64.00	-14	2,367	-0.59%
2020/05/26	4	62.45	5.1	62.87	62.40	-1.1	2,363	-0.05%
2020/05/25	1	62.00	1	62.30	62.40	0	2,391	0.00%
2020/05/22	5	62.90	5	63.68	62.50	0	2,439	0.00%
2020/05/21	5	63.40	2	63.03	63.90	3	2,472	0.12%
2020/05/20	2	63.10	0	0.00	62.60	2	2,470	0.08%
2020/05/19	1	63.20	4	63.13	63.20	-3	2,467	-0.12%
2020/05/18	4	62.25	3	62.33	62.10	1	2,457	0.04%
2020/05/15	2	62.05	1	62.50	61.80	1	2,449	0.04%
2020/05/14	1.3	62.62	0	0.00	62.30	1.3	2,428	0.05%
2020/05/13	9	63.40	0	0.00	63.80	9	2,413	0.37%
2020/05/12	13.5	64.65	9	64.64	64.40	4.5	2,399	0.19%
2020/05/11	8	64.01	17	64.94	65.60	-9	2,366	-0.38%
2020/05/08	2	62.20	3	62.50	62.00	-1	2,319	-0.04%
2020/05/07	1	61.80	1	62.80	62.40	0	2,310	0.00%
2020/05/06	1	62.50	1	62.10	61.70	0	2,310	0.00%
2020/05/05	1	62.40	0	0.00	62.40	1	2,314	0.04%
2020/05/04	1	61.00	1	61.40	61.50	0	2,313	0.00%
2020/04/30	3	62.17	3	61.87	62.40	0	2,316	0.00%
2020/04/29	2	61.90	6	61.88	61.90	-4	2,322	-0.17%
2020/04/28	4	60.60	13	60.75	61.50	-9	2,313	-0.39%
2020/04/27	1	60.20	1	59.70	60.00	0	2,351	0.00%
2020/04/23	4	59.15	2	59.60	59.30	2	2,344	0.09%
2020/04/22	1	56.70	4	58.18	58.80	-3	2,318	-0.13%
2020/04/21	2.3	58.63	4	58.25	57.80	-1.7	2,299	-0.07%
2020/04/20	4	60.30	1	60.50	60.50	3	2,277	0.13%
2020/04/17	7	60.77	0	0.00	60.20	7	2,266	0.31%
2020/04/16	1	61.70	8	61.14	61.50	-7	2,224	-0.31%
2020/04/15	6	61.20	7	61.11	61.50	-1	2,208	-0.05%
2020/04/14	14	60.28	8	60.38	60.10	6	2,184	0.27%
2020/04/13	3	59.73	4	59.93	59.40	-1	2,166	-0.05%
2020/04/10	8	59.39	4	59.45	60.00	4	2,179	0.18%
2020/04/09	34	59.99	28.1	59.71	59.00	5.9	2,195	0.27%
2020/04/08	21	58.53	19	59.32	58.80	2	2,147	0.09%
2020/04/07	5	55.16	28	55.86	55.60	-23	2,060	-1.12%
2020/04/06	23	54.08	1	54.10	54.20	22	2,008	1.10%
2020/04/01	16.1	54.52	14	54.85	54.20	2.1	1,992	0.11%
2020/03/31	1	52.40	2	51.95	52.30	-1	1,894	-0.05%
2020/03/30	0	0.00	1	51.20	51.00	-1	1,870	-0.05%
2020/03/27	2	52.20	2	51.75	51.30	0	1,859	0.00%
2020/03/26	9	51.49	2	51.90	51.50	7	1,842	0.38%
2020/03/25	29	52.02	10	51.89	52.00	19	1,876	1.01%
2020/03/24	10	48.36	3	48.40	48.30	7	1,852	0.38%
2020/03/23	2	46.68	3	46.53	46.10	-1	1,856	-0.05%
2020/03/20	9	49.04	5	49.28	49.05	4	1,842	0.22%
2020/03/19	11	45.91	11	46.05	45.10	0	1,806	0.00%
2020/03/18	9	51.78	3	52.37	50.10	6	1,746	0.34%
2020/03/17	1	51.50	5	52.44	52.10	-4	1,719	-0.23%
2020/03/16	10	56.01	10	55.40	55.50	0	1,688	0.00%
2020/03/13	6	54.87	10	56.48	57.60	-4	1,672	-0.24%
2020/03/12	30	61.34	28	61.38	60.80	2	1,588	0.13%
2020/03/11	6	68.18	5	67.38	67.30	1	1,505	0.07%
2020/03/10	2	67.50	2	68.15	68.00	0	1,551	0.00%
2020/03/09	7	68.99	4	69.00	68.20	3	1,545	0.19%
2020/03/06	1	69.90	3	70.20	70.40	-2	1,540	-0.13%
2020/03/05	2	70.50	2	70.80	70.60	0	1,562	0.00%
2020/03/04	1	68.80	2	69.10	69.10	-1	1,559	-0.06%
2020/03/03	1	69.10	0	0.00	69.10	1	1,583	0.06%
2020/02/27	2	68.55	4	69.00	69.00	-2	1,603	-0.12%
2020/02/26	2	68.80	0	0.00	69.00	2	1,602	0.12%
2020/02/25	3	68.70	0	0.00	69.10	3	1,570	0.19%
2020/02/24	6	70.05	0	0.00	69.50	6	1,523	0.39%
2020/02/21	3	71.77	0	0.00	71.50	3	1,503	0.20%
2020/02/20	1	72.00	0	0.00	72.20	1	1,529	0.07%
2020/02/18	1	71.70	0	0.00	71.70	1	1,561	0.06%
2020/02/14	1	72.80	0	0.00	72.50	1	1,575	0.06%
2020/02/13	10	72.95	1	72.50	72.40	9	1,579	0.57%
2020/02/12	0	0.00	1	72.20	72.20	-1	1,610	-0.06%
2020/02/11	0	0.00	1	71.70	71.80	-1	1,647	-0.06%
2020/02/06	1	72.00	5	71.90	72.00	-4	1,835	-0.22%
2020/02/05	5	70.74	4	71.13	71.00	1	1,894	0.05%
2020/02/04	1	70.40	1	70.60	70.30	0	2,001	0.00%
2020/02/03	2	68.75	5	68.62	68.90	-3	2,110	-0.14%
2020/01/30	4	71.05	173	71.02	70.10	-169	2,168	-7.79%	大賣/鉅額交易
2020/01/20	4	75.55	0	0.00	75.50	4	2,169	0.18%
2020/01/17	2	75.70	0	0.00	75.60	2	2,197	0.09%
2020/01/16	27	75.43	5	75.50	75.60	22	2,190	1.00%
2020/01/15	3	75.60	12	75.48	75.30	-9	2,198	-0.41%
2020/01/14	20	75.36	20	75.42	75.60	0	2,212	0.00%
2020/01/10	0	0.00	18	74.60	74.30	-18	2,268	-0.79%
2020/01/09	0	0.00	7	74.47	74.20	-7	2,277	-0.31%
2020/01/08	6	73.95	1	74.20	73.60	5	2,281	0.22%
2020/01/07	1	74.10	5	74.22	74.50	-4	2,273	-0.18%
2020/01/06	1	74.30	3	74.17	74.30	-2	2,279	-0.09%
2020/01/03	4	76.28	4	76.08	75.70	0	2,275	0.00%
2020/01/02	7	76.11	4	76.08	76.30	3	2,264	0.13%
2019/12/31	1	75.40	1	75.50	75.50	0	2,270	0.00%
2019/12/30	2	75.45	0	0.00	75.50	2	2,270	0.09%
2019/12/27	0	0.00	2	76.10	75.90	-2	2,268	-0.09%
2019/12/26	1	75.80	0	0.00	75.80	1	2,268	0.04%
2019/12/25	0	0.00	2	75.50	75.60	-2	2,285	-0.09%
2019/12/24	1	75.40	0	0.00	75.30	1	2,322	0.04%
2019/12/23	6	75.88	3	76.13	75.30	3	2,369	0.13%
2019/12/20	17	76.09	5	76.30	76.10	12	2,385	0.50%
2019/12/19	5.2	75.62	10	75.55	75.70	-4.8	2,387	-0.20%
2019/12/18	2	75.60	6	75.73	75.60	-4	2,390	-0.17%
2019/12/17	1	75.00	3	75.07	75.20	-2	2,392	-0.08%
2019/12/16	7	74.50	2	74.40	74.60	5	2,422	0.21%
2019/12/11	2	75.10	1	75.40	74.80	1	2,569	0.04%
2019/12/10	3	75.00	0	0.00	75.10	3	2,576	0.12%
2019/12/09	4	75.18	0	0.00	74.70	4	2,588	0.15%
2019/12/06	2	75.50	16	75.23	75.50	-14	2,605	-0.54%
2019/12/05	0	0.00	13	75.54	75.80	-13	2,656	-0.49%
2019/12/04	0	0.00	2	73.90	74.00	-2	2,687	-0.07%
2019/12/03	18	74.36	6	74.22	74.20	12	2,770	0.43%
2019/12/02	3	74.20	5	74.06	74.50	-2	2,878	-0.07%
2019/11/29	5	74.90	0	0.00	75.00	5	3,123	0.16%
2019/11/28	1	75.10	0	0.00	75.10	1	3,153	0.03%
2019/11/27	1	75.00	1	75.40	74.90	0	3,158	0.00%
2019/11/26	5	75.02	7	75.03	75.20	-2	3,164	-0.06%
2019/11/25	2	74.95	1	75.00	74.90	1	3,207	0.03%
2019/11/22	0	0.00	1	75.00	75.10	-1	3,309	-0.03%
2019/11/21	2	74.65	1	75.00	75.10	1	3,321	0.03%
2019/11/20	1	75.20	0	0.00	75.10	1	3,336	0.03%
2019/11/19	6	75.17	15	75.11	75.20	-9	3,326	-0.27%
2019/11/18	4	74.45	1	74.70	74.30	3	3,307	0.09%
2019/11/15	8	74.80	1	74.90	74.10	7	3,322	0.21%
2019/11/14	2	74.45	1	74.60	74.40	1	3,332	0.03%
2019/11/13	16	74.97	6	74.95	75.10	10	3,341	0.30%
2019/11/12	5	74.10	0	0.00	74.20	5	3,370	0.15%
2019/11/11	4	74.43	1	73.90	73.60	3	3,397	0.09%
2019/11/08	6	75.13	7	75.16	75.00	-1	3,389	-0.03%
2019/11/07	16	74.86	5	74.56	74.50	11	3,402	0.32%
2019/11/06	7.1	75.58	15	75.65	75.80	-7.9	3,349	-0.24%
2019/11/05	8	74.53	1	74.80	74.50	7	3,319	0.21%
2019/11/04	7.1	74.48	27	74.57	74.40	-19.9	3,306	-0.60%
2019/11/01	39	75.04	32	75.20	74.90	7	3,263	0.21%
2019/10/31	14	76.73	0	0.00	76.00	14	3,189	0.44%
2019/10/30	19	77.29	2	78.25	78.10	17	3,079	0.55%
2019/10/29	17	77.75	2	77.90	77.60	15	3,051	0.49%
2019/10/28	13	78.92	16	78.62	78.60	-3	3,016	-0.10%
2019/10/25	7	80.29	3	80.83	80.10	4	2,977	0.13%
2019/10/24	11	80.47	7	80.79	81.10	4	2,963	0.13%
2019/10/23	9	81.00	10	80.36	80.30	-1	2,977	-0.03%
2019/10/22	4	80.88	2	80.65	80.60	2	2,996	0.07%
2019/10/21	6	81.00	2	80.95	80.80	4	3,002	0.13%
2019/10/18	21	81.87	9	82.19	81.00	12	3,026	0.40%
2019/10/17	4	80.63	9	81.11	81.20	-5	2,964	-0.17%
2019/10/16	3	81.00	12.2	80.90	80.60	-9.2	2,954	-0.31%
2019/10/15	8	80.65	6	80.75	80.60	2	2,957	0.07%
2019/10/14	2	81.30	5	81.46	81.00	-3	2,958	-0.10%
2019/10/09	9	80.36	7.2	80.65	81.00	1.8	2,945	0.06%
2019/10/08	23	81.10	16	81.44	80.60	7	2,935	0.24%
2019/10/07	19.1	82.06	8.2	82.62	81.90	10.9	2,919	0.37%
2019/10/04	6	82.17	0	0.00	81.90	6	2,893	0.21%
2019/10/03	1	82.00	0.1	82.00	82.00	0.9	2,895	0.03%
2019/10/02	2	82.55	19	82.16	82.60	-17	2,892	-0.59%
2019/10/01	5	82.00	4	82.20	82.30	1	2,883	0.03%
2019/09/27	13	81.18	5.1	81.58	81.60	7.9	2,870	0.28%
2019/09/26	14	84.46	12	83.66	83.30	2	2,833	0.07%
2019/09/25	0	0.00	5	83.10	83.80	-5	2,796	-0.18%
2019/09/24	6	83.57	8	83.61	83.00	-2	2,801	-0.07%
2019/09/23	11	83.00	6	83.23	82.80	5	2,766	0.18%
2019/09/20	3	83.03	2	82.90	83.00	1	2,772	0.04%
2019/09/19	8.2	82.60	6	82.78	82.80	2.2	2,758	0.08%
2019/09/18	5	81.78	16	82.35	81.90	-11	2,777	-0.40%
2019/09/17	28	83.34	23	81.99	81.20	5	2,728	0.18%
2019/09/16	2	81.65	3	81.60	81.80	-1	2,666	-0.04%
2019/09/12	4	81.75	3	81.60	81.80	1	2,675	0.04%
2019/09/11	3	81.53	2	81.75	81.50	1	2,670	0.04%
2019/09/10	2	81.85	10	81.89	81.30	-8	2,650	-0.30%
2019/09/09	6	81.37	13	81.49	81.50	-7	2,612	-0.27%
2019/09/06	10	82.06	24	82.13	82.10	-14	2,543	-0.55%
2019/09/05	24	81.84	11	81.62	81.90	13	2,451	0.53%
2019/09/04	28	81.56	37	81.71	82.00	-9	2,365	-0.38%
2019/09/03	98	80.94	101	81.45	80.70	-3	2,259	-0.13%	大賣/
2019/09/02	13	78.42	7	78.94	79.00	6	1,996	0.30%
2019/08/30	15	78.86	12	79.22	78.80	3	1,958	0.15%
2019/08/29	10	78.66	0	0.00	78.80	10	1,932	0.52%
2019/08/28	22	79.85	47	80.28	79.30	-25	1,914	-1.31%
2019/08/27	60	79.53	46	79.26	79.20	14	1,862	0.75%
2019/08/26	1	76.90	1	77.10	77.00	0	1,752	0.00%
2019/08/23	15	77.27	13	77.56	77.80	2	1,743	0.11%
2019/08/22	4	78.00	9	78.50	77.80	-5	1,743	-0.29%
2019/08/21	3	78.37	4	78.00	78.10	-1	1,741	-0.06%
2019/08/20	14	77.96	14	77.59	77.80	0	1,728	0.00%
2019/08/19	5	78.46	6	78.15	77.80	-1	1,724	-0.06%
2019/08/16	2	78.15	1	78.40	78.00	1	1,719	0.06%
2019/08/15	2	77.00	8	77.64	77.90	-6	1,728	-0.35%
2019/08/14	106	77.70	83.1	77.78	77.90	22.9	1,708	1.34%	大買/
2019/08/13	18	76.86	41	76.99	77.20	-23	1,703	-1.35%
2019/08/12	77	76.58	22	76.56	76.90	55	1,729	3.18%
2019/08/08	9	73.51	27	73.57	73.70	-18	1,715	-1.05%
2019/08/07	28	72.73	28	72.77	73.10	0	1,763	0.00%
2019/08/06	49.1	74.29	20	73.79	74.80	29.1	1,788	1.62%
2019/08/05	13	75.85	13	76.01	75.10	0	1,838	0.00%
2019/08/02	36	76.27	36	76.83	75.80	0	1,915	0.00%
2019/08/01	6	78.22	12	78.10	78.20	-6	1,926	-0.31%
2019/07/31	44	78.06	11	77.87	78.30	33	1,978	1.67%
2019/07/30	11	77.86	2	77.90	77.60	9	2,021	0.45%
2019/07/29	10	78.70	0	0.00	78.50	10	2,026	0.49%
2019/07/25	3	79.17	3	79.00	79.20	0	2,053	0.00%
2019/07/24	1	78.80	2	78.80	78.80	-1	2,081	-0.05%
2019/07/23	11	77.71	13	77.90	77.70	-2	2,090	-0.10%
2019/07/22	11	76.78	13	77.60	77.50	-2	2,094	-0.10%
2019/07/19	0	0.00	0.1	75.80	75.80	-0.1	2,071	0.00%
2019/07/17	3	75.77	0	0.00	75.40	3	2,123	0.14%
2019/07/12	3	76.40	3	76.17	76.30	0	2,269	0.00%
2019/07/10	4	75.00	0	0.00	75.20	4	2,481	0.16%
2019/07/09	2	74.85	7	75.14	75.20	-5	2,571	-0.19%
2019/07/08	4	74.33	6	74.50	74.50	-2	2,582	-0.08%
2019/07/05	1	74.50	1	74.50	74.50	0	2,613	0.00%
2019/07/04	1	74.40	5	74.56	74.40	-4	2,641	-0.15%
2019/07/03	1	74.40	11	74.07	74.00	-10	2,657	-0.38%
2019/07/02	1	74.60	2	74.50	74.70	-1	2,677	-0.04%
2019/07/01	5	74.44	0	0.00	74.50	5	2,702	0.19%
2019/06/28	5	72.98	7	72.84	73.20	-2	2,717	-0.07%
2019/06/27	3	72.80	4	73.43	73.60	-1	2,782	-0.04%
2019/06/26	2	72.35	1	72.50	73.00	1	2,778	0.04%
2019/06/25	23	73.87	19	73.98	72.90	4	2,776	0.14%
2019/06/24	7	72.06	8	72.31	72.30	-1	2,766	-0.04%
2019/06/21	3	72.77	4	73.03	72.00	-1	2,805	-0.04%
2019/06/20	1	72.50	0	0.00	72.40	1	2,813	0.04%
2019/06/19	0	0.00	6	71.03	71.10	-6	2,896	-0.21%
2019/06/18	4	70.40	3	70.53	70.00	1	2,936	0.03%
2019/06/17	3	70.33	1	70.60	70.50	2	3,057	0.07%
2019/06/14	5	70.68	2	70.50	70.50	3	3,155	0.10%
2019/06/13	0	0.00	3	70.83	70.70	-3	3,380	-0.09%
2019/06/12	19	70.74	19	70.75	70.50	0	3,426	0.00%
2019/06/11	7	70.77	15	70.83	70.60	-8	3,487	-0.23%
2019/06/10	3	70.13	7	70.39	70.50	-4	3,491	-0.11%
2019/06/06	2	69.00	5	69.22	69.10	-3	3,513	-0.09%
2019/06/05	1	69.50	0	0.00	69.60	1	3,537	0.03%
2019/06/04	1	69.70	1.8	69.91	69.60	-0.8	3,556	-0.02%
2019/06/03	3	69.43	2	69.90	69.60	1	3,580	0.03%
2019/05/31	4	70.70	3	70.77	70.80	1	3,592	0.03%
2019/05/30	3	70.10	3	70.40	70.30	0	3,624	0.00%
2019/05/29	2	69.35	5	69.82	70.10	-3	3,673	-0.08%
2019/05/28	3	69.10	2	70.05	68.60	1	3,689	0.03%
2019/05/27	1	69.70	1	69.80	69.70	0	3,743	0.00%
2019/05/24	26	69.71	9	69.76	69.80	17	3,827	0.44%
2019/05/23	1	69.60	6	70.08	70.10	-5	3,829	-0.13%
2019/05/22	4	69.95	8	70.30	70.40	-4	3,843	-0.10%
2019/05/21	3	69.00	3	69.20	69.50	0	3,853	0.00%
2019/05/20	4	68.00	8	67.31	67.50	-4	3,903	-0.10%
2019/05/17	17	68.95	12	68.68	68.50	5	3,911	0.13%
2019/05/16	9	70.09	15	70.07	69.70	-6	3,894	-0.15%
2019/05/15	19	69.22	7	69.30	69.20	12	3,886	0.31%
2019/05/14	26	68.63	14	68.44	69.30	12	3,919	0.31%
2019/05/13	16	70.91	11	70.98	70.20	5	3,910	0.13%
2019/05/10	11	74.53	4	73.30	73.50	7	3,847	0.18%
2019/05/09	8	76.53	4	76.28	75.80	4	3,794	0.11%
2019/05/08	17	77.38	6	77.63	77.50	11	3,787	0.29%
2019/05/07	13	78.66	14	78.68	78.70	-1	3,763	-0.03%
2019/05/06	7	79.49	12	79.72	79.50	-5	3,772	-0.13%
2019/05/03	3	81.20	3	81.40	81.10	0	3,773	0.00%
2019/05/02	1	80.50	3	80.40	80.50	-2	3,808	-0.05%
2019/04/30	8	79.59	4	80.05	80.00	4	3,910	0.10%
2019/04/29	13	78.56	28	78.60	78.60	-15	3,962	-0.38%
2019/04/26	30	80.01	17	80.15	80.00	13	3,981	0.33%
2019/04/25	4	80.90	3	81.07	80.80	1	3,983	0.02%
2019/04/24	9	80.96	32	81.33	80.80	-23	4,000	-0.57%
2019/04/23	19	81.09	11	81.98	81.10	8	4,027	0.20%
2019/04/22	22	81.82	41	82.12	81.80	-19	4,006	-0.47%
2019/04/19	38	80.47	3	80.60	80.40	35	3,969	0.88%
2019/04/18	28	81.06	5	81.10	80.10	23	3,974	0.58%
2019/04/17	35	83.12	33	83.28	82.00	2	3,968	0.05%
2019/04/16	24	82.95	63	83.08	83.40	-39	3,921	-0.99%
2019/04/15	11	82.44	29	82.37	82.80	-18	3,849	-0.47%
2019/04/12	11	80.04	7	79.90	79.90	4	3,857	0.10%
2019/04/11	14	80.12	5	80.84	79.90	9	3,945	0.23%
2019/04/10	35	80.93	6	80.93	80.90	29	4,001	0.72%
2019/04/09	14	81.67	9	81.83	81.60	5	4,012	0.12%
2019/04/08	5	81.30	6	81.37	81.50	-1	4,052	-0.02%
2019/04/03	12	80.54	3	81.03	80.60	9	4,051	0.22%
2019/04/02	10	81.27	2	82.00	81.10	8	4,059	0.20%
2019/04/01	17	82.44	18	82.52	82.00	-1	4,061	-0.02%
2019/03/29	3	80.90	0	0.00	81.00	3	3,987	0.08%
2019/03/28	8	80.58	3	80.77	80.50	5	4,008	0.12%
2019/03/27	8	80.93	8	80.88	80.90	0	4,039	0.00%
2019/03/26	10	82.19	5	82.70	81.60	5	4,075	0.12%
2019/03/25	8	81.71	44	80.35	82.10	-36	4,063	-0.89%
2019/03/22	22	83.14	15	82.20	81.70	7	4,118	0.17%
2019/03/21	14	82.87	15	83.15	82.80	-1	4,101	-0.02%
2019/03/20	9	82.43	21	82.75	82.80	-12	4,119	-0.29%
2019/03/19	22	81.64	19	81.84	81.70	3	4,097	0.07%
2019/03/18	45	81.39	58	80.77	81.60	-13	4,130	-0.31%
2019/03/15	8	76.58	2	77.00	76.50	6	3,954	0.15%
2019/03/14	11	77.19	2	76.70	76.70	9	3,935	0.23%
2019/03/13	2	78.75	1	78.80	78.20	1	3,921	0.03%
2019/03/12	15	78.97	17	79.19	78.70	-2	3,938	-0.05%
2019/03/11	43	79.00	21	78.97	78.80	22	3,943	0.56%
2019/03/08	7	77.10	5	77.44	78.20	2	4,004	0.05%
2019/03/07	0	0.00	16	78.42	77.70	-16	4,032	-0.40%
2019/03/06	1	78.40	5	78.18	78.10	-4	4,069	-0.10%
2019/03/05	5	77.94	1	79.20	77.40	4	4,202	0.10%
2019/03/04	10	79.24	4	79.30	78.70	6	4,188	0.14%
2019/02/27	12	78.68	4	78.80	78.60	8	4,145	0.19%
2019/02/26	9	79.03	1	79.10	78.80	8	4,137	0.19%
2019/02/25	8	78.44	25	78.44	78.90	-17	4,080	-0.42%
2019/02/22	5	77.18	1	77.50	77.10	4	4,000	0.10%
2019/02/21	40	78.03	27	77.72	77.60	13	4,007	0.32%
2019/02/20	9	77.12	10	77.25	77.30	-1	3,990	-0.03%
2019/02/19	16	77.39	23	77.60	77.20	-7	3,955	-0.18%
2019/02/18	2	76.20	5	76.32	76.50	-3	3,889	-0.08%
2019/02/15	4	75.90	5	76.34	75.40	-1	3,863	-0.03%
2019/02/14	3	76.10	5	76.22	76.10	-2	3,842	-0.05%
2019/02/13	9	76.52	16	77.11	76.30	-7	3,813	-0.18%
2019/02/12	12	75.62	1	75.60	75.70	11	3,760	0.29%
2019/02/11	12	76.18	6	76.52	76.30	6	3,724	0.16%
2019/01/30	4	75.50	5	75.60	75.40	-1	3,703	-0.03%
2019/01/29	6	75.08	7	75.03	74.70	-1	3,688	-0.03%
2019/01/28	9	76.20	8	75.94	76.20	1	3,652	0.03%
2019/01/25	12	75.67	0	76.80	75.60	12	3,646	0.33%
2019/01/24	5	76.82	32	76.53	76.50	-27	3,606	-0.75%
2019/01/23	35	77.21	10	76.90	77.30	25	3,604	0.69%
2019/01/22	15	76.03	5	76.48	75.50	10	3,566	0.28%
2019/01/21	11	77.91	6	77.53	77.50	5	3,489	0.14%
2019/01/18	11	78.74	1	78.60	78.70	10	3,424	0.29%
2019/01/17	5	79.70	2	80.50	79.40	3	3,394	0.09%
2019/01/16	20	80.58	20	80.36	80.60	0	3,450	0.00%
2019/01/15	10	81.15	11	81.30	81.00	-1	3,446	-0.03%
2019/01/14	2	79.95	1	80.20	79.80	1	3,408	0.03%
2019/01/11	4	80.25	3	80.27	79.60	1	3,413	0.03%
2019/01/10	8	80.59	8	80.84	80.60	0	3,390	0.00%
2019/01/09	9	80.96	5	81.60	80.60	4	3,377	0.12%
2019/01/08	8	81.63	3	81.63	82.50	5	3,328	0.15%
2019/01/07	39	82.65	24	82.27	82.00	15	3,293	0.46%
2019/01/04	18	82.19	15	82.35	83.10	3	3,226	0.09%
2019/01/03	10	82.34	18	82.50	82.20	-8	3,165	-0.25%
2019/01/02	12	81.90	28	81.67	80.90	-16	3,059	-0.52%
2018/12/28	4	79.45	7	79.39	79.90	-3	2,974	-0.10%
2018/12/27	10	78.81	8	79.79	79.00	2	2,964	0.07%
2018/12/26	4	77.33	2	77.55	77.10	2	2,902	0.07%
2018/12/25	15	78.27	17	77.96	78.10	-2	2,887	-0.07%
2018/12/24	20	79.75	16	79.64	80.50	4	2,843	0.14%
2018/12/22	1	78.30	0	0.00	78.10	1	2,792	0.04%
2018/12/21	16	78.61	6	77.90	77.90	10	2,821	0.35%
2018/12/20	15	78.52	8	78.56	78.40	7	2,799	0.25%
2018/12/19	9	79.44	9	79.69	78.80	0	2,767	0.00%
2018/12/18	8	79.19	6	79.27	78.60	2	2,707	0.07%
2018/12/17	11	80.40	19	81.72	79.10	-8	2,711	-0.29%
2018/12/14	15	80.39	17	80.58	80.90	-2	2,682	-0.07%
2018/12/13	8	80.24	5	80.00	80.00	3	2,665	0.11%
2018/12/12	18	80.77	20	80.77	80.50	-2	2,751	-0.07%
2018/12/11	18	79.08	20	79.38	80.50	-2	2,727	-0.07%
2018/12/10	11	77.35	12	77.14	77.30	-1	2,619	-0.04%
2018/12/07	2	76.05	0	0.00	76.40	2	2,597	0.08%
2018/12/06	13	75.33	17	75.55	74.20	-4	2,591	-0.15%
2018/12/05	4	77.05	10	76.50	76.80	-6	2,574	-0.23%
2018/12/04	8	78.73	15	78.85	78.30	-7	2,572	-0.27%
2018/12/03	21	79.10	18	79.53	79.50	3	2,563	0.12%
2018/11/30	4	76.60	3	76.83	77.00	1	2,500	0.04%
2018/11/29	22	77.86	8	77.66	77.00	14	2,526	0.55%
2018/11/28	39	76.83	36	77.06	77.50	3	2,469	0.12%
2018/11/27	0	0.00	1	73.50	73.60	-1	2,308	-0.04%
2018/11/26	3	72.00	4	72.10	72.20	-1	2,279	-0.04%
2018/11/23	33	71.91	7	71.59	71.10	26	2,275	1.14%
2018/11/22	4	73.40	3	73.37	73.00	1	2,257	0.04%
2018/11/21	3	74.03	4	74.08	73.80	-1	2,251	-0.04%
2018/11/20	6	74.17	6	74.12	74.00	0	2,246	0.00%
2018/11/19	4	74.75	2	74.35	74.70	2	2,228	0.09%
2018/11/16	1	74.00	3	73.83	73.40	-2	2,196	-0.09%
2018/11/15	0	0.00	11	73.05	73.90	-11	2,186	-0.50%
2018/11/14	5	73.10	25	72.80	72.80	-20	2,188	-0.91%
2018/11/13	14	72.00	4	72.15	73.20	10	2,206	0.45%
2018/11/12	4	73.83	5	73.32	73.30	-1	2,190	-0.05%
2018/11/09	11	73.47	10	73.69	73.50	1	2,193	0.05%
2018/11/08	3	74.37	3	73.97	73.90	0	2,154	0.00%
2018/11/07	1	73.40	3	72.97	73.20	-2	2,125	-0.09%
2018/11/06	3	74.13	5	73.08	71.50	-2	2,124	-0.09%
2018/11/05	4	72.83	1	73.10	73.00	3	2,099	0.14%
2018/11/02	3	72.47	1	71.70	72.80	2	2,116	0.09%
2018/11/01	2	72.00	7	71.93	72.30	-5	2,118	-0.24%
2018/10/31	3	71.63	7	71.27	72.00	-4	2,107	-0.19%
2018/10/30	10	68.23	13	67.78	68.80	-3	2,121	-0.14%
2018/10/29	18	71.04	11	70.41	68.90	7	2,137	0.33%
2018/10/26	8	73.56	9	73.11	72.60	-1	2,098	-0.05%
2018/10/25	6	72.68	6	72.85	72.60	0	2,058	0.00%
2018/10/24	15	73.47	18	73.64	74.00	-3	2,031	-0.15%
2018/10/23	2	71.20	22	71.63	71.20	-20	1,948	-1.03%
2018/10/22	2	70.65	3	70.97	70.90	-1	1,926	-0.05%
2018/10/19	3	69.13	2	70.30	71.00	1	1,922	0.05%
2018/10/18	2	70.55	2	70.90	71.10	0	1,917	0.00%
2018/10/17	21	71.06	4	71.15	71.10	17	1,931	0.88%
2018/10/16	0	0.00	1	69.70	69.70	-1	1,934	-0.05%
2018/10/15	2	67.30	0	67.50	67.00	2	1,935	0.10%
2018/10/12	1	67.50	0	0.00	67.50	1	1,939	0.05%
2018/10/11	4	64.58	1	66.90	64.30	3	1,976	0.15%
2018/10/09	1	69.70	0	0.00	69.90	1	1,985	0.05%
2018/10/08	0	0.00	5	71.08	70.50	-5	1,986	-0.25%
2018/10/05	2	69.50	5	71.30	70.00	-3	1,991	-0.15%
2018/10/04	1	72.20	0	0.00	72.00	1	1,985	0.05%
2018/10/03	1	73.50	3	72.87	72.70	-2	1,991	-0.10%
2018/10/02	4	74.15	6	74.28	74.10	-2	1,991	-0.10%
2018/10/01	1	74.60	1	74.30	74.20	0	2,005	0.00%
2018/09/28	17	75.64	20	75.24	74.10	-3	2,032	-0.15%
2018/09/27	10	74.27	2	74.80	74.90	8	2,000	0.40%
2018/09/26	0	0.00	5	74.16	73.40	-5	1,980	-0.25%
2018/09/25	4	75.03	4	75.05	75.20	0	1,964	0.00%
2018/09/21	8	74.53	11	75.02	75.10	-3	1,938	-0.15%
2018/09/20	24	74.56	31	74.06	74.10	-7	1,904	-0.37%
2018/09/19	18	73.59	13	73.46	72.60	5	1,830	0.27%
2018/09/18	16	73.98	19.1	74.32	74.10	-3.1	1,753	-0.18%
2018/09/17	5	71.36	6	71.68	72.50	-1	1,596	-0.06%
2018/09/14	1	68.70	2	68.60	68.80	-1	1,514	-0.07%
2018/09/13	4	68.53	0	0.00	68.10	4	1,496	0.27%
2018/09/12	6	68.85	4	68.98	69.00	2	1,486	0.13%
2018/09/11	4	70.33	1	70.50	70.00	3	1,476	0.20%
2018/09/10	11	71.00	4	70.25	69.20	7	1,457	0.48%
2018/09/07	15	72.31	5	72.64	70.80	10	1,430	0.70%
2018/09/06	12	71.78	13	72.18	71.80	-1	1,407	-0.07%
2018/09/05	4	72.75	4	72.57	71.90	0	1,384	0.00%
2018/09/04	23.6	69.34	6	69.37	69.20	17.6	1,313	1.34%
2018/09/03	5	68.50	2.2	68.32	68.00	2.8	1,313	0.21%
2018/08/31	3	68.50	5	68.78	68.60	-2	1,349	-0.15%
2018/08/30	5	69.24	0	0.00	68.90	5	1,365	0.37%
2018/08/29	5	69.96	4	70.30	70.20	1	1,368	0.07%
2018/08/28	1	69.30	0	0.00	68.70	1	1,375	0.07%
2018/08/27	2	68.50	1	68.90	68.50	1	1,384	0.07%
2018/08/24	3	67.87	1	68.90	67.30	2	1,427	0.14%
2018/08/23	5	68.34	0	0.00	68.50	5	1,420	0.35%
2018/08/22	0	0.00	1	68.30	68.30	-1	1,426	-0.07%
2018/08/21	1	68.10	2	68.40	68.50	-1	1,428	-0.07%
2018/08/20	6	68.63	1	69.60	68.10	5	1,419	0.35%
2018/08/17	7	69.87	0	0.00	69.50	7	1,395	0.50%
2018/08/15	4	71.20	1	71.20	71.00	3	1,408	0.21%
2018/08/14	9	72.23	1	72.20	72.10	8	1,454	0.55%
2018/08/13	2	72.00	10	72.70	72.00	-8	1,495	-0.53%
2018/08/10	1	74.20	1	73.90	73.90	0	1,479	0.00%
2018/08/09	6	73.83	2	73.90	73.80	4	1,477	0.27%
2018/08/08	15.1	78.97	12	78.83	79.00	3.1	1,469	0.21%
2018/08/07	2	78.35	0	0.00	78.90	2	1,462	0.14%
2018/08/06	1	79.40	2	80.10	79.10	-1	1,475	-0.07%
2018/08/03	6.1	78.88	19.1	78.87	79.00	-13	1,436	-0.91%
2018/08/02	0	0.00	1	76.80	76.70	-1	1,421	-0.07%
2018/08/01	0	0.00	1	76.30	76.40	-1	1,441	-0.07%
2018/07/30	1	76.30	1	76.70	76.70	0	1,479	0.00%
2018/07/27	1	77.10	1	76.60	76.90	0	1,476	0.00%
2018/07/26	1	75.70	3	76.03	75.60	-2	1,473	-0.14%
2018/07/25	5	75.74	1	76.70	75.50	4	1,485	0.27%
2018/07/24	0	0.00	1	77.20	77.50	-1	1,467	-0.07%
2018/07/23	10	77.50	5	78.38	78.20	5	1,449	0.35%
2018/07/20	1	77.50	3	77.80	77.20	-2	1,449	-0.14%
2018/07/19	6	76.92	0	0.00	76.60	6	1,439	0.42%
2018/07/18	8	77.66	5	77.50	77.60	3	1,464	0.20%
2018/07/17	4	76.33	6	76.65	77.00	-2	1,424	-0.14%
2018/07/16	0.1	74.20	0	0.00	74.20	0.1	1,446	0.00%
2018/07/13	0	0.00	33	76.00	75.20	-33	1,491	-2.21%
2018/07/12	1	75.40	0	0.00	75.40	1	1,503	0.07%
2018/07/11	0	0.00	2	74.40	73.70	-2	1,514	-0.13%
2018/07/10	2	74.50	1	74.90	74.80	1	1,533	0.07%
2018/07/09	1	72.80	6	74.30	74.40	-5	1,534	-0.33%
2018/07/06	3	72.87	2	73.65	73.90	1	1,524	0.07%
2018/07/05	3	72.30	1	72.50	71.70	2	1,502	0.13%
2018/07/04	2	71.35	0	0.00	71.20	2	1,515	0.13%
2018/07/03	1	72.10	4	72.18	71.80	-3	1,530	-0.20%
2018/07/02	1	72.30	3	72.20	71.60	-2	1,539	-0.13%
2018/06/29	3	70.40	6	71.88	72.70	-3	1,573	-0.19%
2018/06/28	3	70.77	0	0.00	70.50	3	1,564	0.19%
2018/06/26	1	71.00	1	71.90	71.50	0	1,574	0.00%
2018/06/25	0	0.00	1	71.90	71.70	-1	1,599	-0.06%
2018/06/22	3	71.53	0	0.00	71.30	3	1,619	0.19%
2018/06/21	2	72.25	1	72.20	72.30	1	1,626	0.06%
2018/06/20	2	73.60	0	0.00	73.40	2	1,631	0.12%
2018/06/19	0	0.00	6	74.22	73.80	-6	1,641	-0.37%
2018/06/15	2	72.90	2	73.59	73.10	0	1,633	0.00%
2018/06/14	2	73.50	1	73.30	73.50	1	1,642	0.06%
2018/06/13	1	74.00	0	0.00	73.90	1	1,650	0.06%
2018/06/12	1	73.60	0	0.00	73.70	1	1,682	0.06%
2018/06/11	0	0.00	1	74.10	74.00	-1	1,694	-0.06%
2018/06/08	8	74.78	8	75.08	74.50	0	1,697	0.00%
2018/06/07	1	73.40	5	73.72	74.00	-4	1,681	-0.24%
2018/06/06	0	0.00	1	73.60	74.00	-1	1,693	-0.06%
2018/06/05	8	73.94	3	73.77	73.60	5	1,711	0.29%
2018/06/04	3	73.40	0	0.00	73.90	3	1,713	0.18%
2018/06/01	1	73.80	7	72.69	72.80	-6	1,727	-0.35%
2018/05/31	2	71.20	5	71.42	71.60	-3	1,710	-0.18%
2018/05/30	4	70.68	1	70.90	70.50	3	1,748	0.17%
2018/05/29	4	71.53	0	0.00	71.50	4	1,757	0.23%
2018/05/28	1	71.40	14	71.33	71.90	-13	1,781	-0.73%
2018/05/25	4	71.08	7	71.49	71.50	-3	1,784	-0.17%
2018/05/24	16	70.93	0	0.00	70.80	16	1,787	0.89%
2018/05/23	1	70.20	46	70.82	70.10	-45	1,784	-2.52%
2018/05/22	7	70.67	3	70.43	69.70	4	1,782	0.22%
2018/05/21	1	71.00	5	69.38	71.50	-4	1,742	-0.23%
2018/05/18	2	67.60	2	67.90	68.00	0	1,704	0.00%
2018/05/17	1	67.20	5	67.66	68.10	-4	1,709	-0.23%
2018/05/16	2	66.80	3	66.80	66.90	-1	1,707	-0.06%
2018/05/15	3	66.80	3	66.80	67.90	0	1,690	0.00%
2018/05/14	12	66.25	2	66.55	66.10	10	1,692	0.59%
2018/05/11	2	65.90	3	65.90	66.10	-1	1,676	-0.06%
2018/05/10	2	66.05	0	0.00	66.00	2	1,672	0.12%
2018/05/09	1	66.70	7	66.99	66.70	-6	1,645	-0.36%
2018/05/08	9	68.06	0	0.00	68.10	9	1,622	0.55%
2018/05/07	1	69.50	0	0.00	69.70	1	1,607	0.06%
2018/05/02	3	70.40	1	70.40	70.40	2	1,636	0.12%
2018/04/30	0	0.00	2	69.80	69.80	-2	1,648	-0.12%
2018/04/27	0	0.00	1	68.00	68.20	-1	1,660	-0.06%
2018/04/26	4	68.63	2	69.40	67.70	2	1,656	0.12%
2018/04/25	0	0.00	1	69.90	70.00	-1	1,636	-0.06%
2018/04/24	4	70.10	1	69.90	69.70	3	1,633	0.18%
2018/04/23	1	69.30	1	69.50	69.50	0	1,602	0.00%
2018/04/20	52	70.26	0	0.00	69.00	52	1,594	3.26%
2018/04/19	12	72.09	1	71.50	71.40	11	1,519	0.72%
2018/04/18	0	0.00	2	72.90	72.70	-2	1,468	-0.14%
2018/04/17	6	73.30	10	73.39	73.50	-4	1,453	-0.28%
2018/04/16	5	75.32	0	0.00	74.80	5	1,423	0.35%
2018/04/13	2	75.80	0	0.00	75.90	2	1,416	0.14%
2018/04/12	1	75.90	1	75.90	76.30	0	1,415	0.00%
2018/04/11	3	76.77	0	0.00	76.00	3	1,430	0.21%
2018/04/10	5	76.74	2	76.80	76.60	3	1,465	0.20%
2018/04/09	12	77.89	0	0.00	78.00	12	1,468	0.82%
2018/04/03	5	77.64	0.1	79.00	78.00	4.9	1,452	0.34%
2018/04/02	1	79.50	2	78.75	79.00	-1	1,435	-0.07%
2018/03/31	3	77.37	1	77.20	77.70	2	1,402	0.14%
2018/03/30	2	76.45	0	0.00	76.40	2	1,397	0.14%
2018/03/29	1	76.00	0	0.00	76.40	1	1,388	0.07%
2018/03/28	0	0.00	2	75.80	76.00	-2	1,385	-0.14%
2018/03/27	0	0.00	2	76.80	76.90	-2	1,353	-0.15%
2018/03/26	3	77.33	0.2	77.50	77.30	2.9	1,337	0.21%
2018/03/23	2	77.40	4	77.25	77.50	-2	1,326	-0.15%
2018/03/22	0	0.00	1	78.70	78.30	-1	1,314	-0.08%
2018/03/21	2	78.70	2	78.80	78.70	0	1,292	0.00%
2018/03/20	1	79.00	0	0.00	78.70	1	1,287	0.08%
2018/03/19	1	79.50	1	79.60	79.40	0	1,273	0.00%
2018/03/16	1	80.20	4	80.15	79.80	-3	1,259	-0.24%
2018/03/15	1	79.20	1	79.70	79.30	0	1,225	0.00%
2018/03/14	5.2	79.09	4	79.05	79.00	1.2	1,208	0.10%
2018/03/13	6	79.10	0	0.00	79.10	6	1,194	0.50%
2018/03/12	2	79.15	1	79.10	78.80	1	1,181	0.08%
2018/03/09	4	78.85	1	78.80	78.90	3	1,177	0.25%
2018/03/08	1	78.50	0	0.00	78.90	1	1,152	0.09%
2018/03/07	7	78.16	2	78.75	78.00	5	1,145	0.44%
2018/03/06	5	78.44	0	0.00	78.10	5	1,127	0.44%
2018/03/02	1	79.80	0	0.00	79.70	1	1,062	0.09%
2018/03/01	2	80.65	0	0.00	80.10	2	1,068	0.19%
2018/02/22	17	80.99	13	80.37	80.20	4	1,086	0.37%
2018/02/21	1	80.60	19	81.02	81.20	-18	1,081	-1.67%
2018/02/12	4	80.30	0	0.00	80.30	4	1,084	0.37%
2018/02/08	2	81.50	0	0.00	81.50	2	1,094	0.18%
2018/02/07	1	83.00	0	0.00	82.60	1	1,110	0.09%
2018/02/06	0	0.00	20	82.58	81.30	-20	1,120	-1.78%
2018/02/05	9	84.47	13	84.33	84.20	-4	1,104	-0.36%
2018/02/02	5	85.56	11	85.36	85.20	-6	1,111	-0.54%
2018/02/01	6	86.23	2	86.20	86.00	4	1,163	0.34%
2018/01/31	23	86.23	5	86.62	86.80	18	1,158	1.55%
2018/01/30	3	86.67	1	86.10	85.80	2	1,157	0.17%
2018/01/29	3.1	86.79	0	0.00	86.60	3.1	1,152	0.27%
2018/01/25	2	86.70	0	0.00	86.40	2	1,162	0.17%
2018/01/24	1	87.90	1	87.90	88.20	0	1,161	0.00%
2018/01/23	1	87.30	4	87.23	86.90	-3	1,152	-0.26%
2018/01/22	1	85.80	12	86.78	86.90	-11	1,140	-0.96%
2018/01/19	13	85.78	0	0.00	85.80	13	1,150	1.13%
2018/01/18	1	86.50	0	0.00	86.70	1	1,151	0.09%
2018/01/16	2	87.00	18	87.06	86.30	-16	1,157	-1.38%
2018/01/15	0	0.00	1	86.60	86.80	-1	1,154	-0.09%
2018/01/12	1	85.70	15	85.50	85.30	-14	1,181	-1.19%
2018/01/11	0	0.00	10	84.70	84.80	-10	1,224	-0.82%
2018/01/10	25	85.44	1	85.50	85.20	24	1,243	1.93%
2018/01/09	2	86.35	1	87.10	85.70	1	1,282	0.08%
2018/01/08	2	87.85	25	88.06	87.90	-23	1,285	-1.79%
2018/01/05	5	88.14	18	88.21	88.10	-13	1,283	-1.01%
2018/01/04	1	87.90	6	88.02	89.10	-5	1,282	-0.39%
2018/01/03	6	86.85	9	86.80	87.20	-3	1,247	-0.24%
2018/01/02	5	85.44	0	0.00	85.60	5	1,233	0.41%