啟碁 (6285)-新光-高雄券商分點個股進出

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
114.0
漲跌
▲1.0
漲幅
+0.88%
成交量
1,335張
產業
上市通信網路類股
1071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

啟碁 (6285)籌碼相關－新光-高雄券商分點個股進出

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-高雄券商分點個股進出
新光-高雄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
2024/11/21	0.1	115.50	0	0.00	114.00	0.1	2,803	0.00%
2024/11/20	2	114.99	4	114.50	113.00	-2	2,842	-0.07%
2024/11/19	3	112.00	3	111.50	113.50	0	2,847	0.00%
2024/11/18	12.5	113.26	7.1	115.24	111.00	5.4	2,860	0.19%
2024/11/15	0.1	121.42	1	121.50	120.50	-0.9	2,794	-0.03%
2024/11/14	3	123.50	2.6	122.92	121.00	0.5	2,816	0.02%
2024/11/13	1.6	122.11	2	122.25	122.00	-0.4	2,818	-0.01%
2024/11/12	5.1	121.51	2.1	122.42	120.50	3	2,809	0.11%
2024/11/11	6	121.08	2	120.00	120.50	4	2,842	0.14%
2024/11/08	9	121.11	6	119.17	119.00	3	2,885	0.10%
2024/11/07	2.2	122.14	14.1	122.59	123.50	-11.9	2,961	-0.40%
2024/11/06	12	123.46	70	123.05	124.50	-58	2,918	-1.99%
2024/11/05	2.1	119.77	0	0.00	119.50	2.1	2,898	0.07%
2024/11/04	0	0.00	1	119.50	119.00	-1	2,981	-0.03%
2024/11/01	68.2	121.53	1.3	123.75	121.50	66.9	3,050	2.19%
2024/10/30	18	123.81	4	123.75	122.00	14	3,077	0.45%
2024/10/29	8.1	122.87	7.1	124.29	126.00	1	3,054	0.03%
2024/10/28	3.2	122.15	2.1	123.02	124.00	1.1	2,992	0.04%
2024/10/25	6.1	122.16	7	122.50	124.50	-0.9	2,891	-0.03%
2024/10/24	0	118.00	1	118.00	116.50	-1	2,749	-0.04%
2024/10/22	1	116.51	0	0.00	116.50	1	2,751	0.04%
2024/10/21	0	0.00	1	118.00	118.00	-1	2,824	-0.04%
2024/10/17	0.1	117.42	3.1	117.02	116.00	-3.1	2,949	-0.10%
2024/10/16	0.1	115.50	0	0.00	115.50	0.1	2,989	0.00%
2024/10/15	1.1	113.60	0	0.00	113.50	1.1	2,998	0.04%
2024/10/14	0.1	115.60	0	0.00	115.00	0.1	3,020	0.00%
2024/10/11	1	114.00	0	0.00	114.00	1	3,035	0.03%
2024/10/09	1	114.00	0	0.00	113.00	1	3,052	0.03%
2024/10/08	2.1	115.74	0	0.00	115.00	2.1	3,082	0.07%
2024/10/07	0.7	116.12	0.1	115.50	117.00	0.6	3,145	0.02%
2024/10/04	0	114.75	1	114.00	114.00	-1	3,174	-0.03%
2024/10/01	3.1	113.86	0	0.00	114.00	3.1	3,191	0.10%
2024/09/30	0	118.00	0	0.00	116.00	0	3,218	0.00%
2024/09/27	2	118.00	1	118.50	117.00	1	3,326	0.03%
2024/09/26	1	119.07	0	0.00	119.00	1	3,616	0.03%
2024/09/25	3	121.00	4.2	120.74	120.50	-1.2	3,698	-0.03%
2024/09/24	1	119.50	0.3	119.00	119.00	0.7	3,746	0.02%
2024/09/23	1.1	120.00	1	120.00	119.50	0.1	3,793	0.00%
2024/09/20	2	117.75	10.5	118.52	118.00	-8.5	3,821	-0.22%
2024/09/19	3	118.00	1	118.00	114.00	2	3,867	0.05%
2024/09/18	1	116.50	0.1	117.00	114.50	0.9	3,940	0.02%
2024/09/16	2.1	116.97	2	117.00	116.50	0.1	4,075	0.00%
2024/09/13	0	114.13	0	0.00	114.00	0	4,090	0.00%
2024/09/12	0	0.00	1.5	112.66	113.00	-1.5	4,119	-0.04%
2024/09/10	1	111.00	0	0.00	110.50	1	4,182	0.02%
2024/09/09	0	110.50	0.8	111.40	112.50	-0.7	4,226	-0.02%
2024/09/06	0	0.00	1	112.00	112.50	-1	4,235	-0.02%
2024/09/05	6	113.00	1	111.50	112.00	5	4,253	0.12%
2024/09/04	3.4	114.69	3	113.83	113.50	0.4	4,248	0.01%
2024/09/03	4	118.88	1.2	119.42	118.50	2.8	4,267	0.07%
2024/09/02	1	122.50	1	122.50	122.00	0	4,265	0.00%
2024/08/29	2	121.75	1.6	121.69	121.50	0.4	4,377	0.01%
2024/08/28	2	123.51	1.2	123.13	123.00	0.9	4,426	0.02%
2024/08/27	0	0.00	3.1	124.67	125.50	-3.1	4,538	-0.07%
2024/08/26	3.1	125.00	2.2	124.55	124.50	1	4,578	0.02%
2024/08/23	2	124.25	2.3	123.39	124.00	-0.3	4,708	-0.01%
2024/08/22	7.5	125.23	7.7	123.80	123.50	-0.1	4,712	0.00%
2024/08/21	2.5	123.91	2	124.25	123.00	0.5	4,720	0.01%
2024/08/20	9.4	123.24	8.1	123.77	124.00	1.3	4,737	0.03%
2024/08/19	7	121.86	8	122.00	122.00	-1	4,815	-0.02%
2024/08/16	8.2	120.35	8.3	120.96	122.00	-0.1	4,816	0.00%
2024/08/15	3.1	119.68	0	0.00	118.50	3.1	4,817	0.06%
2024/08/14	9.9	120.93	8	120.00	120.00	1.9	4,836	0.04%
2024/08/13	14.1	121.38	10	120.00	120.00	4.1	4,854	0.08%
2024/08/12	11	119.32	14.1	118.91	122.00	-3	4,906	-0.06%
2024/08/09	8.4	121.47	8	122.00	121.50	0.4	4,818	0.01%
2024/08/08	3.1	129.99	7	127.57	129.00	-4	4,681	-0.08%
2024/08/07	8.2	128.99	0	125.00	130.50	8.2	4,655	0.18%
2024/08/06	5.2	120.91	6.4	123.84	124.50	-1.1	4,715	-0.02%
2024/08/05	7.2	124.51	4	129.13	124.50	3.2	4,686	0.07%
2024/08/02	2.2	136.11	2	138.00	138.00	0.2	4,681	0.00%
2024/08/01	2	140.25	0	0.00	141.50	2	4,635	0.04%
2024/07/31	0	139.50	1.2	139.58	140.50	-1.2	4,617	-0.03%
2024/07/30	1	142.00	2.5	140.00	142.00	-1.5	4,628	-0.03%
2024/07/29	0.3	143.70	0	0.00	140.00	0.3	4,620	0.01%
2024/07/26	0.1	140.50	0	0.00	140.00	0.1	4,607	0.00%
2024/07/23	1	142.50	0	0.00	142.50	1	4,604	0.02%
2024/07/22	1.2	138.52	0.2	143.43	141.00	0.9	4,626	0.02%
2024/07/19	1.1	147.10	1.4	145.79	145.50	-0.4	4,574	-0.01%
2024/07/18	4.2	146.26	27.2	145.65	149.50	-23	4,579	-0.50%
2024/07/17	2.1	146.78	1	147.50	146.50	1.1	4,534	0.02%
2024/07/16	2	146.52	1.3	147.50	148.00	0.8	4,545	0.02%
2024/07/15	0.1	146.50	0	147.00	146.00	0.1	4,605	0.00%
2024/07/12	1	147.04	0	0.00	147.00	1	4,614	0.02%
2024/07/11	2	149.00	1	148.50	148.00	1	4,677	0.02%
2024/07/10	2	148.51	0	0.00	147.50	2	4,751	0.04%
2024/07/09	2	148.24	1	147.00	148.00	1	4,764	0.02%
2024/07/08	1.1	147.45	1	147.00	147.00	0.1	4,753	0.00%
2024/07/05	0	148.50	1.5	149.00	147.50	-1.5	4,750	-0.03%
2024/07/04	2.5	147.60	2.5	148.40	148.00	0	4,757	0.00%
2024/07/03	3.4	146.02	1.2	147.60	144.50	2.2	4,742	0.05%
2024/07/02	20.7	145.89	6.3	145.22	144.50	14.4	4,665	0.31%
2024/07/01	5.6	158.20	1.7	157.71	157.00	3.9	4,363	0.09%
2024/06/28	5.1	163.27	1.9	163.43	161.00	3.3	4,321	0.08%
2024/06/27	2.1	164.69	1	163.00	162.00	1.1	4,277	0.03%
2024/06/26	10.2	168.83	5.5	168.50	168.50	4.7	4,402	0.11%
2024/06/25	6.2	167.20	39	167.36	170.00	-32.8	4,464	-0.74%
2024/06/24	8.1	167.19	13	167.85	165.50	-4.9	4,469	-0.11%
2024/06/21	2	169.71	13.1	166.08	170.00	-11.1	4,460	-0.25%
2024/06/20	2	161.50	3.1	161.81	161.00	-1.1	4,399	-0.03%
2024/06/19	7	159.71	9.2	160.39	159.00	-2.2	4,472	-0.05%
2024/06/18	3.4	159.71	0	160.00	160.00	3.4	4,665	0.07%
2024/06/17	0.1	159.50	9	159.33	160.00	-8.9	4,890	-0.18%
2024/06/14	3.3	156.11	0	0.00	154.50	3.3	5,122	0.06%
2024/06/13	5	158.00	0	0.00	158.00	5	5,176	0.10%
2024/06/12	1	158.50	0.1	158.50	159.50	0.9	5,354	0.02%
2024/06/11	0	0.00	0.3	159.00	158.50	-0.3	5,708	-0.01%
2024/06/07	5.6	157.38	4	158.38	157.50	1.6	5,957	0.03%
2024/06/06	1	161.00	3	161.83	162.00	-2	6,003	-0.03%
2024/06/05	6.7	164.19	6.2	163.77	161.50	0.5	6,056	0.01%
2024/06/04	3.2	161.99	8.3	162.29	163.00	-5.1	6,096	-0.08%
2024/06/03	1.1	156.68	3.1	159.60	160.50	-2	6,176	-0.03%
2024/05/31	9.4	159.63	26.2	158.73	156.00	-16.8	6,223	-0.27%
2024/05/30	28.3	160.78	6.2	161.80	159.50	22.1	6,182	0.36%
2024/05/29	20.2	164.58	40.2	163.37	163.50	-20	6,257	-0.32%
2024/05/28	1.1	157.55	4.6	158.43	158.00	-3.5	6,140	-0.06%
2024/05/27	13.5	160.07	1.2	160.08	159.00	12.3	6,162	0.20%
2024/05/24	23	158.93	3	160.17	160.00	20	6,297	0.32%
2024/05/23	8.1	159.93	8.1	159.70	157.50	0.1	6,420	0.00%
2024/05/22	2.5	157.00	0	0.00	157.50	2.5	6,600	0.04%
2024/05/21	6	156.90	24.1	157.18	157.00	-18.1	6,874	-0.26%
2024/05/20	4.5	155.82	11.1	156.75	156.00	-6.5	6,868	-0.10%
2024/05/17	20.2	154.68	6	155.58	155.00	14.2	6,876	0.21%
2024/05/16	3	154.17	11.1	154.95	156.00	-8.1	6,960	-0.12%
2024/05/15	1	148.00	1	149.00	148.00	0	6,859	0.00%
2024/05/14	0	147.00	0	0.00	147.00	0	6,893	0.00%
2024/05/13	0.1	147.10	13	146.50	147.50	-12.9	6,924	-0.19%
2024/05/10	9.2	145.84	4	146.38	146.00	5.2	6,961	0.07%
2024/05/09	8	150.25	14.2	150.84	148.50	-6.2	6,911	-0.09%
2024/05/08	10.4	148.29	1	153.00	147.00	9.4	6,890	0.14%
2024/05/07	8	152.19	3.2	152.61	153.00	4.8	6,846	0.07%
2024/05/06	0	0.00	1.1	153.53	154.50	-1.1	6,831	-0.02%
2024/05/03	17.2	153.01	24	153.00	152.00	-6.8	6,839	-0.10%
2024/05/02	1	152.01	1.2	151.03	152.50	-0.2	6,840	0.00%
2024/04/30	9.3	151.26	6.4	151.07	150.50	3	6,869	0.04%
2024/04/29	1.3	149.62	0	0.00	150.50	1.3	6,984	0.02%
2024/04/26	2	148.50	3.6	149.04	147.50	-1.6	7,128	-0.02%
2024/04/25	2.6	147.69	1.1	147.62	147.00	1.5	7,463	0.02%
2024/04/24	0	0.00	5.7	148.85	150.50	-5.7	7,496	-0.08%
2024/04/23	4	145.75	3	145.33	144.00	1	7,528	0.01%
2024/04/22	3.5	145.19	0.3	146.00	144.00	3.2	7,597	0.04%
2024/04/19	8.3	147.47	14.2	148.71	147.00	-5.9	7,575	-0.08%
2024/04/18	3	145.66	4	146.88	148.00	-1	7,514	-0.01%
2024/04/17	12.9	147.61	10	147.55	146.50	2.9	7,501	0.04%
2024/04/16	3.2	149.01	2	149.97	149.50	1.2	7,463	0.02%
2024/04/15	5.1	151.93	5	153.20	152.50	0.1	7,438	0.00%
2024/04/12	7.4	154.82	3.2	156.06	154.50	4.2	7,427	0.06%
2024/04/11	4	155.38	3	156.33	156.00	1	7,396	0.01%
2024/04/10	2.4	156.43	2	157.25	156.50	0.4	7,416	0.01%
2024/04/09	1.1	155.57	4.1	156.13	156.50	-3	7,438	-0.04%
2024/04/08	2.1	157.02	1	157.00	157.50	1.1	7,469	0.01%
2024/04/03	3	155.83	1	156.50	157.50	2	7,497	0.03%
2024/04/02	4	157.25	8	156.56	157.50	-4	7,565	-0.05%
2024/04/01	2.7	155.75	3.1	155.50	155.50	-0.4	7,568	-0.01%
2024/03/29	3	153.01	3	154.50	155.00	0	7,680	0.00%
2024/03/28	7	154.78	40	156.21	154.50	-33	7,549	-0.44%
2024/03/27	0.1	149.50	11.1	153.29	156.00	-11.1	7,564	-0.15%
2024/03/26	5.3	148.79	6.1	149.23	149.50	-0.9	7,667	-0.01%
2024/03/25	2	151.75	4.2	152.50	151.50	-2.2	7,776	-0.03%
2024/03/22	2	154.50	4.1	154.87	154.00	-2.1	7,977	-0.03%
2024/03/21	14.3	154.04	6.2	153.83	153.50	8.1	8,085	0.10%
2024/03/20	54.3	162.42	71.2	160.26	157.50	-16.9	8,114	-0.21%
2024/03/19	5.3	159.46	11.2	160.32	161.00	-5.9	8,335	-0.07%
2024/03/18	9.4	156.10	11	156.18	157.50	-1.7	8,815	-0.02%
2024/03/15	34.1	156.00	30	155.55	154.50	4.1	9,454	0.04%
2024/03/14	27.5	159.31	30.8	158.59	155.50	-3.4	9,679	-0.03%
2024/03/13	4	155.25	20	155.54	156.00	-16	9,453	-0.17%
2024/03/12	4.9	146.94	4	148.25	150.00	0.9	9,228	0.01%
2024/03/11	1.1	143.53	61	142.51	143.00	-59.9	9,176	-0.65%
2024/03/08	15.4	145.26	7.8	145.71	143.50	7.6	9,265	0.08%
2024/03/07	75.5	150.83	73.2	152.90	150.00	2.3	9,434	0.02%
2024/03/06	90.1	155.18	12	156.50	154.50	78	9,335	0.84%
2024/03/05	4.2	156.72	8.1	156.98	157.00	-3.9	9,277	-0.04%
2024/03/04	22.6	155.76	35.1	156.33	156.50	-12.4	9,228	-0.13%
2024/03/01	12	153.58	11	152.68	152.50	1	9,124	0.01%
2024/02/29	4	153.13	15.1	153.93	153.50	-11.1	9,171	-0.12%
2024/02/27	46	155.84	30.7	155.67	153.00	15.3	9,163	0.17%
2024/02/26	14.7	156.97	44.1	157.37	156.00	-29.4	9,082	-0.32%
2024/02/23	29.5	157.44	51.5	157.89	156.00	-22	9,025	-0.24%
2024/02/22	22.9	154.07	60.5	154.94	156.50	-37.5	8,926	-0.42%
2024/02/21	5	146.80	5.1	146.91	146.00	-0.1	8,662	0.00%
2024/02/20	14.1	146.56	4.1	147.24	145.50	10	8,678	0.12%
2024/02/19	13.4	146.77	11.1	145.96	147.00	2.3	8,706	0.03%
2024/02/16	2.2	142.31	0	142.00	143.00	2.2	8,673	0.03%
2024/02/15	2.2	142.00	2.1	142.74	141.50	0.2	8,689	0.00%
2024/02/05	5.4	141.15	6.1	141.59	141.50	-0.7	8,698	-0.01%
2024/02/02	1.1	143.45	1	143.00	144.00	0.1	8,721	0.00%
2024/02/01	5	142.60	3	143.50	144.00	2	8,882	0.02%
2024/01/31	5.1	142.72	2	144.50	143.00	3.1	8,922	0.03%
2024/01/30	2.1	144.29	10.2	144.80	144.00	-8.1	8,981	-0.09%
2024/01/29	5	146.09	2	146.50	146.00	3	9,093	0.03%
2024/01/26	2.1	144.29	1	144.50	144.50	1.1	9,440	0.01%
2024/01/25	1.3	145.57	1	145.50	145.50	0.3	9,529	0.00%
2024/01/24	17.6	147.80	10	146.60	146.50	7.5	9,653	0.08%
2024/01/23	10.5	147.54	11	147.91	148.50	-0.6	9,692	-0.01%
2024/01/22	16.3	143.99	11.3	144.26	143.50	5	9,638	0.05%
2024/01/19	29.9	145.05	32.3	143.53	143.00	-2.4	9,513	-0.03%
2024/01/18	19.3	150.34	21	149.71	150.00	-1.7	9,211	-0.02%
2024/01/17	9	152.78	8.2	153.67	151.50	0.8	9,237	0.01%
2024/01/16	14.7	154.43	22.2	155.69	156.50	-7.4	9,180	-0.08%
2024/01/15	20.9	152.16	6	152.00	152.50	14.9	9,096	0.16%
2024/01/12	5.3	149.18	4.6	149.33	148.50	0.7	9,105	0.01%
2024/01/11	9	150.06	5	151.00	150.00	4	9,118	0.04%
2024/01/10	4.3	149.18	5.4	149.25	149.50	-1.1	9,189	-0.01%
2024/01/09	9.5	153.88	3.2	151.06	151.00	6.3	9,200	0.07%
2024/01/08	2.1	152.50	1.1	152.50	151.50	1	9,230	0.01%
2024/01/05	7.3	153.86	7.2	153.70	152.50	0.1	9,354	0.00%
2024/01/04	1	155.96	14	152.00	152.50	-13	9,493	-0.14%
2024/01/03	6	155.08	3.7	156.01	155.00	2.3	9,529	0.02%
2024/01/02	12.1	156.11	9.1	156.89	157.50	3.1	9,552	0.03%
2023/12/29	17.2	157.03	4	157.87	156.00	13.2	9,585	0.14%
2023/12/28	9	159.50	16.1	160.25	159.00	-7.1	9,660	-0.07%
2023/12/27	7.1	157.36	6.7	157.95	158.50	0.4	9,767	0.00%
2023/12/26	18.7	157.26	19.6	157.40	157.50	-0.9	9,812	-0.01%
2023/12/25	2.1	153.98	4.3	152.59	152.50	-2.2	9,759	-0.02%
2023/12/22	21.5	155.14	24.2	154.78	153.00	-2.6	9,851	-0.03%
2023/12/21	14.1	153.27	11.8	152.86	152.00	2.3	9,821	0.02%
2023/12/20	29.5	157.04	15	157.27	156.50	14.5	9,718	0.15%
2023/12/19	16.3	158.16	28.1	157.92	157.00	-11.8	9,785	-0.12%
2023/12/18	18.3	164.60	19	166.23	164.00	-0.8	9,908	-0.01%
2023/12/15	19.1	165.45	22.2	165.59	165.50	-3.2	9,963	-0.03%
2023/12/14	78.1	169.17	98.2	166.55	167.50	-20.1	10,063	-0.20%
2023/12/13	138.2	163.70	130	164.86	167.00	8.2	9,718	0.08%	大買/大賣/
2023/12/12	87.8	156.03	106.6	156.59	155.50	-18.8	9,115	-0.21%	大賣/
2023/12/11	24.6	148.42	35.4	147.05	149.50	-10.8	8,624	-0.13%
2023/12/08	6.9	140.86	18.5	140.41	140.50	-11.6	8,481	-0.14%
2023/12/07	1.6	137.24	1.1	137.91	136.50	0.5	8,494	0.01%
2023/12/06	5.1	139.29	8.2	138.87	138.00	-3.2	8,719	-0.04%
2023/12/05	16.2	139.39	7.8	138.20	139.50	8.4	8,880	0.09%
2023/12/04	14.7	142.48	8.2	142.01	139.50	6.6	9,074	0.07%
2023/12/01	8	137.06	2	136.75	136.50	6	9,253	0.07%
2023/11/30	0.1	136.93	0	0.00	136.50	0.1	9,334	0.00%
2023/11/29	8.2	137.81	1	137.00	138.00	7.2	9,383	0.08%
2023/11/28	8	135.69	8.1	136.32	136.50	-0.1	9,572	0.00%
2023/11/27	10.6	133.90	16.6	133.83	133.00	-6	9,809	-0.06%
2023/11/24	3.7	137.38	2	138.00	136.50	1.7	9,961	0.02%
2023/11/22	13.9	142.43	8.7	142.60	143.00	5.2	10,299	0.05%
2023/11/21	15.9	142.51	39.5	142.02	143.00	-23.6	10,447	-0.23%
2023/11/20	0.1	137.50	3.3	137.22	138.00	-3.2	10,759	-0.03%
2023/11/17	10.1	137.05	6	137.17	136.50	4.1	11,114	0.04%
2023/11/16	4	138.17	6.2	137.99	139.00	-2.1	11,374	-0.02%
2023/11/15	6.5	137.11	1.1	137.52	136.00	5.4	11,832	0.05%
2023/11/14	2.6	138.40	1.1	138.45	138.00	1.5	12,056	0.01%
2023/11/13	5.2	138.31	1.5	138.31	138.00	3.6	12,445	0.03%
2023/11/10	11.1	138.09	10.1	137.86	137.00	1	12,513	0.01%
2023/11/09	45.4	139.02	24.2	138.77	137.00	21.1	12,633	0.17%
2023/11/08	5.3	138.31	23.4	139.21	139.00	-18.2	12,625	-0.14%
2023/11/07	11.7	138.03	10	138.25	138.00	1.6	12,873	0.01%
2023/11/06	10.3	140.18	11.3	139.90	138.50	-1	13,040	-0.01%
2023/11/03	58.2	136.84	58.9	138.11	139.00	-0.7	13,068	-0.01%
2023/11/02	4	135.00	15.3	133.05	135.50	-11.3	13,063	-0.09%
2023/11/01	15.8	122.85	12.1	123.32	123.50	3.7	13,255	0.03%
2023/10/31	7.1	131.16	11.6	129.13	127.50	-4.5	13,408	-0.03%
2023/10/30	9.6	131.97	12.1	132.17	132.00	-2.5	14,000	-0.02%
2023/10/27	5	129.40	2	129.00	129.00	3	14,755	0.02%
2023/10/26	9.1	129.78	8.5	129.26	129.50	0.6	15,216	0.00%
2023/10/25	11.6	131.63	12	132.21	132.50	-0.4	15,221	0.00%
2023/10/24	3	126.33	4.2	127.24	128.00	-1.2	15,214	-0.01%
2023/10/23	26.1	125.12	28.3	125.54	125.50	-2.2	15,297	-0.01%
2023/10/20	4.5	126.43	5	126.00	126.00	-0.6	15,468	0.00%
2023/10/19	3.4	127.16	3.5	126.14	128.00	-0.1	15,625	0.00%
2023/10/18	10.2	126.81	8.4	125.91	126.00	1.8	15,792	0.01%
2023/10/17	4.9	131.85	1	133.49	130.00	3.9	15,881	0.02%
2023/10/16	14.1	131.68	9.1	131.61	130.00	5	16,291	0.03%
2023/10/13	14.3	135.89	9.2	136.31	135.50	5.1	16,830	0.03%
2023/10/12	16.4	132.33	27.1	133.30	133.00	-10.8	17,006	-0.06%
2023/10/11	5.4	129.47	4.6	129.03	128.00	0.8	17,182	0.00%
2023/10/06	3.7	130.44	0.1	130.83	130.00	3.6	17,736	0.02%
2023/10/05	7.3	131.44	5.2	131.26	130.00	2	18,185	0.01%
2023/10/04	14.6	130.99	14.8	130.81	130.50	-0.2	18,717	0.00%
2023/10/03	17.1	133.56	26.5	133.82	133.00	-9.4	19,190	-0.05%
2023/10/02	25.1	137.48	5.1	137.92	137.00	20	19,328	0.10%
2023/09/28	13.4	137.27	17.2	138.01	138.00	-3.9	19,577	-0.02%
2023/09/27	40.1	136.47	40.5	137.14	137.00	-0.3	20,119	0.00%
2023/09/26	18.7	139.63	13.1	140.27	139.00	5.6	20,268	0.03%
2023/09/25	11.6	140.60	9	141.85	141.00	2.6	20,610	0.01%
2023/09/22	46	138.25	38.6	139.04	139.00	7.4	20,672	0.04%
2023/09/21	114	140.46	106.5	140.05	138.00	7.5	20,718	0.04%	大買/大賣/
2023/09/20	36	148.52	54.2	149.28	148.00	-18.1	20,613	-0.09%
2023/09/19	35.3	151.70	55.7	152.47	154.00	-20.4	20,440	-0.10%
2023/09/18	13.3	146.60	33	147.73	147.00	-19.7	20,130	-0.10%
2023/09/15	46.8	147.05	25.2	146.72	147.00	21.6	20,113	0.11%
2023/09/14	31	144.03	35.2	144.44	146.50	-4.2	20,058	-0.02%
2023/09/13	57.2	138.37	57.5	138.97	140.00	-0.3	19,997	0.00%
2023/09/12	14.3	141.86	44.1	141.10	142.00	-29.8	19,843	-0.15%
2023/09/11	31.2	143.25	49	142.92	142.00	-17.8	19,768	-0.09%
2023/09/08	23.9	139.95	28.9	141.46	143.00	-5	19,591	-0.03%
2023/09/07	53	141.86	41.5	142.48	142.00	11.4	19,493	0.06%
2023/09/06	44.3	138.11	48.6	138.20	140.50	-4.4	19,252	-0.02%
2023/09/05	10.2	131.91	9.7	132.52	132.00	0.5	18,930	0.00%
2023/09/04	14.6	129.47	10.7	129.78	130.00	3.8	19,147	0.02%
2023/09/01	28.8	132.09	36.1	131.24	129.50	-7.3	19,178	-0.04%
2023/08/31	42.3	133.58	54.2	133.89	134.00	-11.9	19,038	-0.06%
2023/08/30	36.1	130.58	37	130.84	131.00	-0.9	18,829	0.00%
2023/08/29	34.4	130.54	37.3	129.88	130.50	-2.9	18,716	-0.02%
2023/08/28	41.7	129.04	35	128.86	128.00	6.7	18,495	0.04%
2023/08/25	38.1	126.02	23.2	126.76	128.00	14.9	18,358	0.08%
2023/08/24	78.7	130.83	74.5	129.93	127.50	4.2	18,178	0.02%
2023/08/23	78.3	126.76	78.1	126.94	127.00	0.2	17,756	0.00%
2023/08/22	60.6	123.88	57.1	123.40	123.00	3.4	17,452	0.02%
2023/08/21	105.1	123.11	104.6	123.46	124.00	0.5	17,223	0.00%	大買/大賣/
2023/08/18	58.3	120.39	61.1	118.97	117.50	-2.8	16,720	-0.02%
2023/08/17	41.2	121.54	38.2	121.11	123.00	3	16,510	0.02%
2023/08/16	13	117.46	24.1	118.00	118.50	-11.1	16,129	-0.07%
2023/08/15	26	117.61	31.2	117.16	117.50	-5.1	16,085	-0.03%
2023/08/14	65.2	118.14	51.2	118.80	118.00	13.9	16,066	0.09%
2023/08/11	45.1	118.84	71.1	119.06	119.00	-26	16,117	-0.16%
2023/08/10	42.1	117.04	36.3	117.34	115.50	5.8	15,880	0.04%
2023/08/09	25.2	117.92	17.2	117.76	118.00	8	15,674	0.05%
2023/08/08	66.2	120.77	51.1	119.85	118.00	15.2	15,831	0.10%
2023/08/07	31.3	118.40	21.2	119.00	120.50	10.1	15,971	0.06%
2023/08/04	39.1	116.49	64.2	116.88	118.00	-25	15,753	-0.16%
2023/08/02	88.3	117.28	45.4	117.90	113.50	43	15,506	0.28%
2023/08/01	79.8	118.34	139.8	118.40	120.00	-60	14,885	-0.40%	大賣/
2023/07/31	89.3	112.99	52.7	112.56	111.50	36.7	14,092	0.26%
2023/07/28	5.1	108.00	10.2	109.15	109.50	-5.1	13,660	-0.04%
2023/07/27	1.1	108.96	3.1	108.66	108.00	-2	13,657	-0.01%
2023/07/26	9.2	107.72	9.1	107.77	107.50	0.1	13,667	0.00%
2023/07/25	19.3	109.63	6.4	110.15	109.00	12.9	13,617	0.09%
2023/07/24	27.2	111.74	23.1	112.27	112.00	4.1	13,484	0.03%
2023/07/21	12.1	107.75	14.2	107.31	109.00	-2.1	13,341	-0.02%
2023/07/20	21.8	110.99	17.1	110.68	109.00	4.7	13,231	0.04%
2023/07/19	38.7	114.52	55.9	111.33	110.00	-17.2	13,099	-0.13%
2023/07/18	107.3	121.66	112.1	118.80	117.00	-4.8	12,825	-0.04%	大買/大賣/
2023/07/17	42.9	117.85	35.5	117.92	118.00	7.4	12,373	0.06%
2023/07/14	46.1	116.73	44.2	117.31	117.00	1.9	12,227	0.02%
2023/07/13	65.3	119.14	65.1	119.08	115.50	0.3	12,008	0.00%
2023/07/12	69.6	116.19	35.3	116.46	116.00	34.2	11,570	0.30%
2023/07/11	79.6	118.55	86.6	119.51	121.00	-7	11,305	-0.06%
2023/07/10	82.1	110.92	101	112.36	113.00	-18.9	10,783	-0.18%	大賣/
2023/07/07	55	108.32	21.7	108.31	107.00	33.3	10,256	0.32%
2023/07/06	107.1	107.65	57.1	107.34	107.50	50	10,042	0.50%	大買/
2023/07/05	75.7	107.24	73	107.82	106.00	2.7	9,920	0.03%
2023/07/04	25.1	100.84	34	101.72	103.50	-8.9	9,357	-0.09%
2023/07/03	25	100.33	54.1	100.15	102.50	-29.1	9,283	-0.31%
2023/06/30	14.8	95.87	2	96.05	95.30	12.8	9,204	0.14%
2023/06/29	40.5	96.99	36.3	97.11	96.50	4.2	9,636	0.04%
2023/06/28	25.3	95.98	22	95.24	94.30	3.3	9,437	0.03%
2023/06/27	2.4	92.82	6.5	92.82	92.60	-4.2	9,333	-0.04%
2023/06/26	8.2	93.62	6	93.62	93.30	2.2	9,400	0.02%
2023/06/21	9.3	94.21	4.1	94.38	94.20	5.3	9,396	0.06%
2023/06/20	2	94.16	9	95.62	95.10	-7	9,327	-0.07%
2023/06/19	15.1	95.72	6	95.52	95.60	9.1	9,248	0.10%
2023/06/16	14.3	93.54	12	93.80	94.00	2.3	9,060	0.03%
2023/06/15	5.5	92.47	10	92.43	92.60	-4.5	8,933	-0.05%
2023/06/14	13	92.02	5	92.46	92.50	8	8,870	0.09%
2023/06/13	7	91.27	7	91.79	91.80	0	8,846	0.00%
2023/06/12	4.2	91.75	9	91.50	91.00	-4.9	8,776	-0.06%
2023/06/09	14.3	90.50	5	90.34	90.30	9.3	8,679	0.11%
2023/06/08	59	91.63	23	90.85	90.00	36	8,604	0.42%
2023/06/07	11	89.57	11.2	89.49	90.10	-0.2	8,341	0.00%
2023/06/06	4.8	87.55	5	87.48	87.40	-0.2	8,317	0.00%
2023/06/05	11.3	88.67	24	88.65	88.50	-12.7	8,349	-0.15%
2023/06/02	6	88.28	12	88.34	88.50	-6	8,443	-0.07%
2023/06/01	1.1	88.24	3	88.50	88.30	-1.9	8,382	-0.02%
2023/05/31	7.2	87.87	20	88.12	87.50	-12.9	8,357	-0.15%
2023/05/30	8	87.10	11	87.65	87.30	-3	8,287	-0.04%
2023/05/29	8.6	87.37	7.3	87.38	87.50	1.3	8,284	0.02%
2023/05/26	6.3	86.29	2	85.85	86.00	4.3	8,246	0.05%
2023/05/25	50.2	85.29	31.4	85.23	85.50	18.8	8,211	0.23%
2023/05/24	8	84.90	7.1	85.46	85.40	0.9	8,184	0.01%
2023/05/23	14.7	85.05	10	85.52	84.80	4.7	8,214	0.06%
2023/05/22	7.4	85.03	18	84.85	85.20	-10.6	8,177	-0.13%
2023/05/19	5.5	84.26	3	84.77	84.10	2.5	8,144	0.03%
2023/05/18	21.8	84.45	18	84.41	84.30	3.8	8,123	0.05%
2023/05/17	52.5	84.15	31	84.17	84.10	21.5	8,018	0.27%
2023/05/16	9.3	85.91	17	86.06	86.60	-7.7	7,848	-0.10%
2023/05/15	4.2	84.20	66	84.07	84.40	-61.8	7,823	-0.79%
2023/05/12	74.4	82.93	49.2	83.58	84.10	25.2	7,828	0.32%
2023/05/11	98.9	89.66	65.4	87.56	85.80	33.5	7,519	0.45%
2023/05/10	24.3	95.91	12.1	96.68	95.30	12.2	7,054	0.17%
2023/05/09	11.2	95.38	6.8	95.53	95.80	4.4	7,014	0.06%
2023/05/08	3.2	96.12	5	96.30	97.00	-1.8	6,966	-0.03%
2023/05/05	3.8	95.32	8	95.38	95.30	-4.2	6,981	-0.06%
2023/05/04	7.1	93.74	5	94.00	95.60	2.1	7,035	0.03%
2023/05/03	17.1	95.32	14	95.07	94.70	3.1	7,062	0.04%
2023/05/02	5.5	95.29	7.1	94.66	94.90	-1.5	7,062	-0.02%
2023/04/28	15.6	92.78	2.5	92.14	92.40	13.1	7,018	0.19%
2023/04/27	8.3	89.70	13.5	90.72	90.90	-5.2	6,958	-0.07%
2023/04/26	9.9	90.78	9	90.89	91.30	0.9	6,898	0.01%
2023/04/25	11.6	90.69	5.2	90.66	90.00	6.4	6,846	0.09%
2023/04/24	7.3	92.34	7.4	92.69	92.30	-0.1	6,757	0.00%
2023/04/21	30.9	94.57	56.6	94.06	92.50	-25.7	6,713	-0.38%
2023/04/20	34.6	98.46	22.2	98.00	97.10	12.3	6,542	0.19%
2023/04/19	25.2	99.57	34.4	100.02	100.50	-9.2	6,415	-0.14%
2023/04/18	49.5	98.77	24.9	98.22	97.70	24.6	6,253	0.39%
2023/04/17	66.2	99.07	8.6	99.82	98.60	57.6	6,160	0.94%
2023/04/14	61.3	99.20	27.1	99.29	99.20	34.3	5,981	0.57%
2023/04/13	32.5	96.23	71.1	96.43	95.90	-38.6	5,721	-0.68%
2023/04/12	27.4	98.13	20.2	98.09	98.50	7.1	5,627	0.13%
2023/04/11	35.4	99.03	10.2	98.74	98.40	25.2	5,599	0.45%
2023/04/10	83.4	100.49	19	99.87	99.30	64.4	5,571	1.16%
2023/04/07	7.4	100.46	11	100.63	99.90	-3.6	5,358	-0.07%
2023/04/06	21.2	101.53	10.2	101.40	101.00	11	5,321	0.21%
2023/03/31	48.8	103.17	53	103.55	103.50	-4.2	5,153	-0.08%
2023/03/30	120	100.14	142.5	101.61	103.50	-22.5	4,796	-0.47%	大買/大賣/
2023/03/29	5.6	92.12	36.1	93.37	94.40	-30.6	4,239	-0.72%
2023/03/28	42.3	92.30	29.1	91.86	91.70	13.2	4,164	0.32%
2023/03/27	12	91.41	11.5	91.44	92.80	0.5	3,977	0.01%
2023/03/24	19.5	89.92	5.1	89.98	89.60	14.4	3,857	0.37%
2023/03/23	14.1	89.23	10.6	88.96	89.60	3.6	3,839	0.09%
2023/03/22	6	88.50	1.1	88.40	88.50	4.9	3,836	0.13%
2023/03/21	3.7	88.01	1	87.80	88.00	2.6	3,876	0.07%
2023/03/20	4	86.98	2	87.30	87.10	2	3,888	0.05%
2023/03/17	0	86.60	6	86.68	86.60	-6	4,046	-0.15%
2023/03/16	24.1	86.93	15	87.43	86.00	9.1	4,090	0.22%
2023/03/15	1	88.50	8	88.71	88.50	-7	4,156	-0.17%
2023/03/14	5.1	87.76	20.1	87.53	87.80	-15.1	4,240	-0.36%
2023/03/13	17	87.07	16	86.16	88.20	1	4,439	0.02%
2023/03/10	24.5	87.02	31.2	87.09	86.50	-6.7	4,534	-0.15%
2023/03/09	22.5	89.70	9.2	89.12	88.40	13.3	4,924	0.27%
2023/03/08	19.5	89.50	22.5	89.38	88.70	-3	4,935	-0.06%
2023/03/07	30.2	89.22	30.2	88.40	89.40	0	4,936	0.00%
2023/03/06	14.9	87.14	10.7	87.30	87.30	4.2	4,812	0.09%
2023/03/03	1.1	85.00	1.3	85.07	85.00	-0.2	4,828	0.00%
2023/03/02	3.7	84.55	8.6	84.81	84.50	-4.8	4,929	-0.10%
2023/03/01	8.9	83.68	7	82.53	84.30	1.9	5,100	0.04%
2023/02/24	24	84.60	3.3	84.75	84.40	20.8	5,098	0.41%
2023/02/23	13.1	84.03	11	84.20	84.30	2.1	5,084	0.04%
2023/02/22	5	84.00	4.1	84.31	84.20	0.9	5,100	0.02%
2023/02/21	9	85.06	3.2	85.34	85.20	5.9	5,137	0.11%
2023/02/20	8.2	86.51	58.5	86.82	86.30	-50.3	5,182	-0.97%
2023/02/17	15.5	87.50	13.5	87.66	87.60	1.9	5,220	0.04%
2023/02/16	18.5	87.60	6.5	87.53	87.60	12	5,321	0.23%
2023/02/15	11.5	86.42	13.5	86.77	86.30	-2	5,661	-0.03%
2023/02/14	65.5	87.16	20.2	87.19	86.70	45.3	6,298	0.72%
2023/02/13	7.7	85.48	6.3	84.93	86.20	1.3	6,363	0.02%
2023/02/10	12.9	83.54	9.1	83.83	83.30	3.8	6,404	0.06%
2023/02/09	0.4	85.07	1	85.30	85.20	-0.6	6,464	-0.01%
2023/02/08	2.6	86.21	0.4	85.68	85.70	2.2	6,498	0.03%
2023/02/07	3.6	85.90	1.2	85.56	86.00	2.4	6,765	0.04%
2023/02/06	9	85.38	3	85.53	85.50	6	6,724	0.09%
2023/02/03	3.6	85.18	4.7	85.31	85.30	-1.1	6,729	-0.02%
2023/02/02	5.9	84.03	29.9	83.77	85.50	-24	6,701	-0.36%
2023/02/01	7.4	82.77	7.1	82.89	83.50	0.2	6,641	0.00%
2023/01/31	1	81.50	0	0.00	81.60	1	6,592	0.02%
2023/01/30	30	82.22	29	82.38	82.20	1	6,619	0.02%
2023/01/17	15	81.90	2	81.90	81.60	13	6,709	0.19%
2023/01/16	12	81.62	1	81.70	81.90	11	6,761	0.16%
2023/01/13	2	81.45	3	82.37	81.20	-1	6,870	-0.01%
2023/01/12	0.1	81.74	8.1	82.22	82.00	-8	6,968	-0.12%
2023/01/11	0	0.00	27.5	81.48	81.80	-27.5	6,995	-0.39%
2023/01/10	27.1	80.91	23.1	81.90	80.90	4	7,083	0.06%
2023/01/09	29.1	81.21	2.2	82.42	81.20	26.8	7,201	0.37%
2023/01/06	1	80.80	0	0.00	81.00	1	7,412	0.01%
2023/01/05	1.1	80.95	3.4	80.76	79.60	-2.4	7,464	-0.03%
2023/01/04	5.6	80.77	3.5	80.46	80.40	2.2	7,506	0.03%
2023/01/03	0.2	78.36	2.2	78.88	78.90	-2.1	7,557	-0.03%
2022/12/30	2.4	79.17	6	79.17	78.40	-3.6	7,604	-0.05%
2022/12/29	7.1	77.50	2.3	77.44	77.70	4.8	7,659	0.06%
2022/12/28	7.8	78.61	7	79.29	78.30	0.8	7,795	0.01%
2022/12/27	4.1	81.24	0	0.00	80.70	4.1	7,772	0.05%
2022/12/26	1.1	81.09	0	0.00	81.00	1.1	7,780	0.01%
2022/12/23	7.4	80.99	3	81.40	80.80	4.4	7,818	0.06%
2022/12/22	5	82.98	5	83.00	82.70	0	7,859	0.00%
2022/12/21	2	82.40	4	82.63	82.50	-2	7,983	-0.02%
2022/12/20	5.1	82.56	9	83.20	81.60	-4	8,097	-0.05%
2022/12/19	4.2	84.12	4.2	83.86	83.90	0	8,108	0.00%
2022/12/16	2.2	85.18	5.5	85.41	84.80	-3.2	8,167	-0.04%
2022/12/15	2.8	86.78	3	86.70	86.90	-0.2	8,218	0.00%
2022/12/14	6.1	86.36	3	85.60	86.40	3.1	8,229	0.04%
2022/12/13	0	85.75	7	85.30	85.00	-7	8,287	-0.08%
2022/12/12	10	86.71	1.1	86.73	87.10	8.9	8,274	0.11%
2022/12/09	10	87.15	10.5	86.83	86.70	-0.5	8,287	-0.01%
2022/12/08	10.5	88.12	6.5	88.18	89.80	4	8,206	0.05%
2022/12/07	7.4	89.41	9.1	87.53	88.10	-1.6	8,222	-0.02%
2022/12/06	2.1	89.75	5.8	90.87	89.60	-3.7	8,345	-0.04%
2022/12/05	38.1	93.70	46.1	93.46	91.60	-8	8,468	-0.09%
2022/12/02	54.1	92.08	67.1	92.08	92.20	-12.9	8,278	-0.16%
2022/12/01	46.2	89.98	58.1	90.00	92.10	-11.9	8,166	-0.15%
2022/11/30	3.2	86.20	7.3	86.45	86.30	-4.1	7,734	-0.05%
2022/11/29	21.1	85.80	24.3	86.07	85.70	-3.2	7,663	-0.04%
2022/11/28	2	85.04	2.5	84.47	84.70	-0.4	7,567	-0.01%
2022/11/25	6.1	85.81	5.6	84.30	84.00	0.5	7,572	0.01%
2022/11/24	12.2	85.40	5	85.36	85.50	7.2	7,515	0.10%
2022/11/23	5.7	84.68	14	84.68	86.00	-8.3	7,435	-0.11%
2022/11/22	2.6	83.06	6	82.67	82.90	-3.4	7,289	-0.05%
2022/11/21	12	82.98	7	82.74	82.70	5	7,304	0.07%
2022/11/18	7	83.31	11	82.36	82.10	-4	7,399	-0.05%
2022/11/17	8.1	82.26	8	81.93	82.30	0.1	7,376	0.00%
2022/11/16	14	81.31	11.3	81.30	81.00	2.7	7,310	0.04%
2022/11/15	2	81.75	3.8	81.95	81.80	-1.8	7,232	-0.02%
2022/11/14	2.3	82.46	5.4	82.63	82.40	-3.1	7,210	-0.04%
2022/11/11	27.1	85.01	17	84.31	82.60	10.1	7,216	0.14%
2022/11/10	67.3	87.47	45.4	86.85	84.60	21.9	6,871	0.32%
2022/11/09	14.3	85.02	7.7	85.05	84.60	6.6	6,211	0.11%
2022/11/08	7.7	84.45	13.1	84.50	82.80	-5.4	6,123	-0.09%
2022/11/07	19.1	85.16	16	85.38	85.40	3.1	6,095	0.05%
2022/11/04	13.2	83.34	19	83.36	83.70	-5.8	6,190	-0.09%
2022/11/03	35	85.85	30	85.89	83.70	5	6,417	0.08%
2022/11/02	2	84.10	2	84.05	84.00	0	6,263	0.00%
2022/11/01	4	83.48	4	83.68	84.30	0	6,499	0.00%
2022/10/31	5	83.38	7.3	83.06	83.70	-2.3	6,804	-0.03%
2022/10/28	4.3	82.37	4	83.10	81.50	0.3	7,129	0.00%
2022/10/27	5	83.30	5	82.84	84.10	0	7,101	0.00%
2022/10/26	5	80.48	12.1	80.49	81.80	-7.1	7,080	-0.10%
2022/10/25	27.2	80.02	25	80.12	81.40	2.2	6,995	0.03%
2022/10/21	21	82.96	18	82.27	81.80	3	6,871	0.04%
2022/10/20	22.1	83.84	20	84.90	85.00	2.1	6,801	0.03%
2022/10/19	24.1	84.16	26	84.90	84.00	-1.9	6,709	-0.03%
2022/10/18	15	86.29	22	85.53	84.70	-7	6,676	-0.10%
2022/10/17	17	83.79	19	83.61	85.00	-2	6,586	-0.03%
2022/10/14	37	87.86	43	87.92	87.60	-6	6,479	-0.09%
2022/10/13	11	84.95	13	85.28	83.40	-2	6,250	-0.03%
2022/10/12	18	85.29	13	85.28	86.40	5	6,183	0.08%
2022/10/11	11	84.82	8.6	85.32	85.00	2.5	6,170	0.04%
2022/10/07	6.1	87.68	5.1	87.64	87.60	1	6,194	0.02%
2022/10/06	5	86.96	15	87.59	87.50	-10	6,207	-0.16%
2022/10/05	33	87.56	35	87.15	87.00	-2	6,160	-0.03%
2022/10/04	8	84.60	8	84.78	84.80	0	5,993	0.00%
2022/10/03	8	81.64	7	81.81	82.00	1	5,935	0.02%
2022/09/30	10.1	80.91	6	80.33	81.80	4.1	5,947	0.07%
2022/09/29	9	84.05	14	83.73	82.10	-5	5,908	-0.08%
2022/09/28	18	83.13	17	82.92	81.00	1	5,829	0.02%
2022/09/27	29	84.39	27	84.56	86.10	2	5,690	0.04%
2022/09/26	6	81.12	10	80.72	80.40	-4	5,545	-0.07%
2022/09/23	12	83.66	4	84.40	83.20	8	5,512	0.15%
2022/09/22	11	85.41	14	85.77	86.80	-3	5,445	-0.06%
2022/09/21	1	84.60	6.1	85.05	84.30	-5.1	5,353	-0.09%
2022/09/20	9.1	85.06	11	85.07	85.60	-2	5,336	-0.04%
2022/09/19	2	82.55	7	82.29	82.60	-5	5,269	-0.09%
2022/09/16	4.3	84.42	12	84.24	83.70	-7.7	5,295	-0.15%
2022/09/15	11.7	84.58	8	85.75	84.20	3.7	5,277	0.07%
2022/09/14	15	84.79	27	84.05	85.00	-12	5,221	-0.23%
2022/09/13	43	86.93	26	87.15	85.90	17	5,147	0.33%
2022/09/12	56.1	87.63	47	87.93	89.10	9.1	4,901	0.19%
2022/09/08	34	84.16	36	83.35	83.20	-2	4,660	-0.04%
2022/09/07	11	82.48	13.3	82.39	83.00	-2.3	4,680	-0.05%
2022/09/06	12.1	82.26	5.1	82.39	81.30	7	4,681	0.15%
2022/09/05	6.2	84.22	9	84.48	82.80	-2.8	4,673	-0.06%
2022/09/02	8	84.31	5	84.30	83.50	3	4,635	0.06%
2022/09/01	5	83.74	6	84.37	83.80	-1	4,627	-0.02%
2022/08/31	3	84.33	3.6	84.61	85.00	-0.6	4,615	-0.01%
2022/08/30	5.7	84.32	7	84.14	84.40	-1.3	4,586	-0.03%
2022/08/29	6	82.23	8.7	81.04	82.60	-2.7	4,552	-0.06%
2022/08/26	11.6	84.73	10.9	84.24	83.80	0.7	4,518	0.01%
2022/08/25	9.9	84.16	11.7	84.34	84.70	-1.8	4,434	-0.04%
2022/08/24	3	81.37	3.5	81.68	82.20	-0.5	4,300	-0.01%
2022/08/23	3.3	80.59	3	80.83	80.60	0.3	4,256	0.01%
2022/08/22	0.5	81.02	3.1	80.83	81.30	-2.6	4,234	-0.06%
2022/08/19	5.4	83.64	3.1	84.17	82.20	2.4	4,177	0.06%
2022/08/18	6.8	83.17	1	83.10	84.20	5.8	4,096	0.14%
2022/08/17	1	81.30	2.1	81.93	82.40	-1.1	3,962	-0.03%
2022/08/15	0	0.00	2.3	80.82	80.90	-2.3	3,887	-0.06%
2022/08/12	1.1	81.01	0	81.40	81.30	1.1	3,845	0.03%
2022/08/11	5	81.91	9.7	81.89	81.50	-4.6	3,784	-0.12%
2022/08/10	38.3	82.63	36.3	82.81	82.20	2.1	3,609	0.06%
2022/08/09	4.1	80.90	6	80.88	81.00	-1.9	3,343	-0.06%
2022/08/08	36	80.42	61.7	80.47	80.90	-25.7	3,214	-0.80%
2022/08/05	24.5	77.77	28.2	78.07	79.00	-3.7	2,992	-0.12%
2022/08/04	32.4	75.63	46.9	75.64	76.20	-14.5	2,710	-0.54%
2022/08/03	0.1	72.94	1	73.50	72.90	-0.9	2,402	-0.04%
2022/08/02	7	73.71	4.1	73.88	73.90	3	2,482	0.12%
2022/08/01	4.1	74.35	17	74.38	74.40	-13	2,535	-0.51%
2022/07/29	16	74.30	1.1	74.68	75.00	14.9	2,702	0.55%
2022/07/28	3.1	73.43	0	73.20	73.40	3.1	2,877	0.11%
2022/07/27	4	73.05	1	73.50	73.50	3	2,887	0.10%
2022/07/26	1	72.00	6	72.17	72.70	-5	2,920	-0.17%
2022/07/22	0	0.00	0.2	72.22	72.50	-0.2	3,124	-0.01%
2022/07/21	9.2	72.55	3.2	71.93	72.90	6.1	3,243	0.19%
2022/07/20	0	0.00	0.2	72.25	72.60	-0.2	3,436	-0.01%
2022/07/19	0.2	71.20	0	0.00	72.00	0.2	3,482	0.00%
2022/07/18	3	71.20	2.2	71.70	71.90	0.8	3,588	0.02%
2022/07/15	11.2	71.51	17.4	70.20	69.90	-6.2	3,598	-0.17%
2022/07/14	3.4	68.62	14	69.56	70.20	-10.6	3,534	-0.30%
2022/07/13	1	65.30	0	0.00	65.70	1	3,460	0.03%
2022/07/12	1	67.40	1	67.80	67.20	0	3,425	0.00%
2022/07/11	2	69.75	6.3	70.37	68.60	-4.3	3,402	-0.13%
2022/07/08	5.3	70.26	5	69.84	69.20	0.3	3,387	0.01%
2022/07/07	5	66.26	3.3	67.90	68.90	1.7	3,343	0.05%
2022/07/06	4	64.13	18	64.19	64.60	-14	3,310	-0.42%
2022/07/05	0	0.00	17	63.38	63.70	-17	3,305	-0.51%
2022/07/04	40	62.90	17	62.98	62.50	23	3,317	0.69%
2022/07/01	11.1	66.33	8	66.65	63.80	3.1	3,295	0.09%
2022/06/30	1	68.90	1	69.90	69.20	0	3,249	0.00%
2022/06/29	3	70.07	1	70.20	70.40	2	3,224	0.06%
2022/06/28	9	70.28	5	70.90	70.60	4	3,210	0.12%
2022/06/27	5	70.20	5	70.02	70.30	0	3,197	0.00%
2022/06/24	10	71.17	6	70.08	69.90	4	3,162	0.13%
2022/06/23	2	69.20	8	69.15	69.20	-6	3,077	-0.19%
2022/06/22	5	68.14	10	68.68	68.40	-5	3,059	-0.16%
2022/06/21	2	67.80	8.1	67.84	68.50	-6.1	3,030	-0.20%
2022/06/20	2.1	66.92	4.7	67.92	66.10	-2.6	3,017	-0.09%
2022/06/17	9.7	67.49	54.1	67.48	67.60	-44.4	3,004	-1.48%
2022/06/16	66	68.12	65.6	69.68	67.80	0.4	2,982	0.01%
2022/06/15	0	0.00	30.1	68.34	68.50	-30.1	2,925	-1.03%
2022/06/14	1.7	66.56	72.2	66.55	67.30	-70.5	2,866	-2.46%
2022/06/13	0.2	66.10	3.5	65.91	65.60	-3.3	2,842	-0.11%
2022/06/10	3.5	66.93	11.2	67.17	66.90	-7.7	2,838	-0.27%
2022/06/09	12	66.63	8	66.43	66.90	4	2,818	0.14%
2022/06/08	1	64.90	2.5	65.19	65.10	-1.5	2,778	-0.05%
2022/06/07	7.1	64.59	2.8	64.44	64.60	4.3	2,771	0.15%
2022/06/06	1.8	64.63	4.2	65.07	65.30	-2.4	2,761	-0.09%
2022/06/02	1.1	64.60	0.1	64.60	64.60	1	2,770	0.04%
2022/06/01	3	64.40	0	0.00	64.30	3	2,777	0.11%
2022/05/30	3.6	64.14	0.1	63.95	64.20	3.5	2,756	0.13%
2022/05/27	0	0.00	9.1	63.22	63.10	-9.1	2,738	-0.33%
2022/05/26	7.1	62.50	8	63.20	62.30	-1	2,737	-0.03%
2022/05/25	3	62.80	0	0.00	62.90	3	2,730	0.11%
2022/05/24	14.2	62.78	0	0.00	62.50	14.2	2,747	0.52%
2022/05/23	0	0.00	12.2	63.30	63.70	-12.2	2,731	-0.45%
2022/05/20	15.1	62.82	0	0.00	62.50	15.1	2,714	0.56%
2022/05/19	1	62.50	1	63.10	63.20	0	2,691	0.00%
2022/05/18	2.1	63.31	4	63.70	63.80	-1.9	2,675	-0.07%
2022/05/17	5.1	63.72	3	64.37	63.50	2.1	2,629	0.08%
2022/05/16	6	64.33	3	64.50	63.90	3	2,607	0.12%
2022/05/13	1	64.80	10.7	64.83	64.90	-9.7	2,589	-0.37%
2022/05/12	18	64.11	25.6	64.57	63.80	-7.5	2,565	-0.29%
2022/05/11	3.5	63.66	5.9	62.73	62.80	-2.4	2,521	-0.10%
2022/05/10	56.1	61.84	53.2	62.00	62.70	2.9	2,476	0.12%
2022/05/09	37.9	63.89	29.4	64.30	63.00	8.6	2,394	0.36%
2022/05/06	159.5	66.35	49	66.66	65.60	110.5	2,317	4.77%	大買/鉅額交易
2022/05/05	68	71.40	36.3	72.79	70.10	31.7	2,151	1.47%
2022/05/04	13.5	76.47	12.3	75.42	75.20	1.2	1,937	0.06%
2022/05/03	9.3	76.53	22	77.40	76.00	-12.7	1,921	-0.66%
2022/04/29	32	77.08	21.3	76.85	76.70	10.8	1,867	0.58%
2022/04/28	9.2	75.85	12.6	75.99	75.60	-3.4	1,810	-0.19%
2022/04/27	14.2	75.61	4.6	75.61	75.00	9.6	1,731	0.55%
2022/04/26	40.2	77.51	27	77.06	76.30	13.2	1,662	0.79%
2022/04/25	12.1	75.91	5	76.80	76.90	7.1	1,434	0.50%
2022/04/22	13	76.62	36	76.69	77.10	-23	1,353	-1.70%
2022/04/21	4.1	74.59	4.5	75.10	75.90	-0.4	1,245	-0.03%
2022/04/20	18.5	73.45	21.9	73.73	74.10	-3.4	1,182	-0.29%
2022/04/19	4.5	72.01	5	72.14	71.90	-0.5	1,144	-0.04%
2022/04/18	6	71.88	2	71.65	71.70	4	1,168	0.34%
2022/04/15	1	72.20	8	71.19	71.10	-7	1,185	-0.59%
2022/04/14	4	72.43	7	72.43	72.70	-3	1,216	-0.25%
2022/04/13	4	71.93	1	72.30	71.70	3	1,223	0.25%
2022/04/12	4.2	71.69	3	71.43	71.30	1.2	1,258	0.10%
2022/04/11	4.2	72.97	7	72.83	71.80	-2.8	1,281	-0.22%
2022/04/08	6	72.35	9	72.67	72.10	-3	1,286	-0.23%
2022/04/07	3	71.70	6	71.58	70.80	-3	1,313	-0.23%
2022/03/31	3	71.67	0	0.00	71.60	3	1,513	0.20%
2022/03/30	1	71.40	6.1	71.99	71.80	-5.1	1,531	-0.33%
2022/03/29	3	70.97	1	70.90	70.90	2	1,529	0.13%
2022/03/28	16	70.80	2	70.80	71.00	14	1,536	0.91%
2022/03/25	6.1	71.47	7	71.60	71.50	-0.9	1,554	-0.06%
2022/03/24	0	0.00	1.1	71.46	71.50	-1.1	1,572	-0.07%
2022/03/23	2	70.60	7	70.90	71.00	-5	1,611	-0.31%
2022/03/22	1	70.10	2.1	70.54	70.50	-1.1	1,685	-0.06%
2022/03/21	1	70.10	1	69.80	70.20	0	1,849	0.00%
2022/03/18	7	69.79	0	0.00	68.50	7	1,943	0.36%
2022/03/17	2	69.40	0.3	69.60	69.80	1.8	1,949	0.09%
2022/03/16	0.4	68.00	0	0.00	68.20	0.4	1,960	0.02%
2022/03/15	0	68.40	0	0.00	68.10	0	2,023	0.00%
2022/03/10	0	0.00	1	70.00	69.90	-1	2,060	-0.05%
2022/03/09	0	0.00	1	68.40	69.00	-1	2,072	-0.05%
2022/03/08	3.1	68.07	0	0.00	67.80	3.1	2,101	0.15%
2022/03/07	4.1	69.13	2.4	68.87	69.30	1.7	2,094	0.08%
2022/03/04	0.1	70.90	1	70.80	71.00	-0.9	2,093	-0.04%
2022/03/03	0	0.00	0.1	71.90	71.40	-0.1	2,115	-0.01%
2022/03/02	0.3	71.60	2	71.35	71.40	-1.7	2,143	-0.08%
2022/03/01	3.2	72.04	2.1	71.85	71.80	1.1	2,162	0.05%
2022/02/24	1.3	71.67	0.3	71.90	70.20	1	2,202	0.04%
2022/02/23	1.4	72.56	0.1	72.90	72.50	1.3	2,231	0.06%
2022/02/22	0.1	72.50	2.1	72.42	72.70	-2	2,258	-0.09%
2022/02/21	1.5	73.00	1	73.10	73.10	0.5	2,279	0.02%
2022/02/16	0	0.00	0.4	73.27	73.30	-0.4	2,462	-0.02%
2022/02/15	3.4	72.76	0.3	73.50	72.40	3.1	2,522	0.12%
2022/02/14	0.3	73.00	5	73.12	73.10	-4.7	2,694	-0.17%
2022/02/10	2	73.70	1	73.80	73.90	1	2,779	0.03%
2022/02/09	4	73.13	5.4	73.30	73.60	-1.3	2,866	-0.05%
2022/02/08	1.4	72.32	0.4	71.90	72.60	1	2,953	0.03%
2022/02/07	4.4	71.35	3	71.17	71.70	1.4	3,126	0.04%
2022/01/25	3	70.07	3.3	70.18	70.00	-0.3	3,443	-0.01%
2022/01/24	7.4	69.00	20	69.23	69.90	-12.6	3,521	-0.36%
2022/01/21	3.1	69.91	3.2	69.98	69.90	-0.1	3,579	0.00%
2022/01/20	7.1	71.74	4	71.75	71.60	3.1	3,622	0.09%
2022/01/19	8.1	73.11	25	72.63	72.60	-17	3,750	-0.45%
2022/01/18	1	75.00	2	75.40	75.10	-1	3,754	-0.03%
2022/01/17	5	74.46	5	74.74	74.90	0	3,841	0.00%
2022/01/14	2	73.30	1	73.10	73.90	1	3,854	0.03%
2022/01/13	2	73.80	1	74.00	74.40	1	3,864	0.03%
2022/01/12	2.1	73.80	2	74.25	74.50	0.1	3,863	0.00%
2022/01/11	2	73.90	2	74.40	73.70	0	3,865	0.00%
2022/01/10	1.1	74.42	1	75.10	74.40	0.1	3,855	0.00%
2022/01/07	1	74.30	1	75.70	74.10	0	3,836	0.00%
2022/01/06	3	75.37	3	75.30	75.20	0	3,801	0.00%
2022/01/05	4	76.03	4	75.83	75.60	0	3,797	0.00%
2022/01/04	1.1	76.95	2	76.30	76.00	-0.9	3,787	-0.02%
2022/01/03	2	77.30	1	77.20	77.00	1	3,788	0.03%
2021/12/30	3	77.93	8	77.79	78.00	-5	3,799	-0.13%
2021/12/29	3	77.30	1	77.20	77.30	2	3,762	0.05%
2021/12/28	17	76.95	1	77.20	76.80	16	3,765	0.42%
2021/12/27	5	78.02	1	76.20	77.70	4	3,700	0.11%
2021/12/24	1	75.60	0.1	75.57	75.70	0.9	3,647	0.02%
2021/12/23	0.1	75.00	2	75.00	75.30	-1.9	3,654	-0.05%
2021/12/22	1.4	75.42	0	0.00	75.10	1.4	3,673	0.04%
2021/12/21	3	74.84	2	75.30	75.10	1	3,732	0.03%
2021/12/20	3.2	74.91	0	0.00	74.80	3.2	3,823	0.08%
2021/12/17	6.3	76.27	9	76.07	75.50	-2.7	3,850	-0.07%
2021/12/16	9	77.98	9	77.66	77.30	0	3,896	0.00%
2021/12/15	29	77.65	26.6	77.93	78.00	2.4	3,940	0.06%
2021/12/14	11	76.59	10	76.21	76.20	1	3,805	0.03%
2021/12/13	2	75.35	3	75.37	75.40	-1	3,715	-0.03%
2021/12/10	6.1	74.50	2	74.75	75.00	4.1	3,698	0.11%
2021/12/09	14	75.10	8	74.76	74.80	6	3,690	0.16%
2021/12/08	0	0.00	1	73.30	73.70	-1	3,622	-0.03%
2021/12/06	3	72.97	0	0.00	72.90	3	3,604	0.08%
2021/12/03	1	73.10	1.2	73.54	73.20	-0.2	3,594	-0.01%
2021/12/02	2	73.45	1.1	73.02	73.20	0.9	3,588	0.03%
2021/12/01	2.3	73.73	3	73.83	74.20	-0.7	3,562	-0.02%
2021/11/30	9	75.04	3	74.47	74.30	6	3,547	0.17%
2021/11/29	6	74.08	6	73.90	74.60	0	3,537	0.00%
2021/11/26	4	75.28	7	75.07	75.00	-3	3,520	-0.09%
2021/11/25	6	76.05	5	75.82	76.00	1	3,504	0.03%
2021/11/24	2	75.20	2	74.90	75.20	0	3,505	0.00%
2021/11/23	4.3	75.52	4	75.98	75.10	0.3	3,493	0.01%
2021/11/22	12	76.86	6	76.95	77.00	6	3,466	0.17%
2021/11/19	3	75.60	0	0.00	75.80	3	3,419	0.09%
2021/11/18	4	76.38	2	76.50	76.10	2	3,398	0.06%
2021/11/17	1	76.40	5	76.52	75.80	-4	3,382	-0.12%
2021/11/16	18	77.27	15	77.21	76.80	3	3,371	0.09%
2021/11/15	14	75.41	12	75.27	75.70	2	3,290	0.06%
2021/11/12	25	74.72	6	74.73	74.50	19	3,234	0.59%
2021/11/11	24	76.45	35.1	75.89	74.90	-11.1	3,182	-0.35%
2021/11/10	4	78.30	7	78.20	78.80	-3	3,037	-0.10%
2021/11/09	6	78.65	6.2	79.02	79.00	-0.2	3,011	-0.01%
2021/11/08	9.1	77.97	25	77.68	77.50	-15.9	2,964	-0.54%
2021/11/05	35	79.46	18	79.07	79.50	17	2,890	0.59%
2021/11/04	25	79.28	28.5	79.40	79.90	-3.5	2,813	-0.12%
2021/11/03	49	79.55	48	79.30	78.20	1	2,662	0.04%
2021/11/02	20	77.56	16	77.49	76.00	4	2,444	0.16%
2021/11/01	7	78.74	6	78.57	78.60	1	2,366	0.04%
2021/10/29	13	77.74	25	77.68	77.50	-12	2,283	-0.53%
2021/10/28	16	77.41	21	77.52	77.50	-5	2,244	-0.22%
2021/10/27	11	76.56	19	76.55	77.30	-8	2,157	-0.37%
2021/10/26	8	75.09	21	75.42	75.00	-13	2,023	-0.64%
2021/10/25	9.2	74.37	18	74.37	74.90	-8.9	2,002	-0.44%
2021/10/22	6	72.00	9	71.79	72.40	-3	1,976	-0.15%
2021/10/21	8	71.33	1	72.30	70.50	7	2,003	0.35%
2021/10/18	1	70.60	0.2	70.20	70.00	0.8	2,161	0.04%
2021/10/15	2	71.10	0	0.00	70.90	2	2,272	0.09%
2021/10/13	3	70.10	1	70.30	70.40	2	2,500	0.08%
2021/10/12	6	71.77	0	0.00	71.10	6	2,657	0.23%
2021/10/08	1.1	73.14	5	73.74	74.30	-3.9	2,827	-0.14%
2021/10/07	3.1	73.33	4	73.03	73.50	-0.9	3,125	-0.03%
2021/10/05	2	71.55	3	71.20	72.00	-1	3,346	-0.03%
2021/10/04	5	70.56	12	70.81	70.20	-7	3,370	-0.21%
2021/10/01	2.2	70.97	7	70.89	70.60	-4.9	3,394	-0.14%
2021/09/30	7	72.39	2	72.95	73.10	5	3,391	0.15%
2021/09/29	3	72.10	10	71.89	72.10	-7	3,414	-0.21%
2021/09/28	6	73.10	6	73.32	72.90	0	3,470	0.00%
2021/09/27	24	75.67	25	75.23	74.30	-1	3,501	-0.03%
2021/09/24	6	74.67	9	74.54	74.40	-3	3,447	-0.09%
2021/09/23	28	74.13	26	74.63	74.20	2	3,508	0.06%
2021/09/22	59.1	73.78	43	74.05	74.90	16.1	3,634	0.44%
2021/09/17	3	72.27	2	72.05	72.50	1	3,556	0.03%
2021/09/16	0	0.00	2	70.80	70.50	-2	3,562	-0.06%
2021/09/14	1	70.60	2	70.25	70.60	-1	3,567	-0.03%
2021/09/13	0	0.00	1	69.80	69.90	-1	3,567	-0.03%
2021/09/10	1	70.10	1	69.90	69.70	0	3,579	0.00%
2021/09/09	1	68.70	2	69.10	69.10	-1	3,590	-0.03%
2021/09/08	2.1	69.69	1.1	69.90	69.30	1.1	3,582	0.03%
2021/09/07	2.1	70.19	4	70.15	70.50	-1.9	3,578	-0.05%
2021/09/06	1	70.70	0	0.00	70.70	1	3,574	0.03%
2021/09/03	1	70.60	0	0.00	70.70	1	3,586	0.03%
2021/09/02	3.1	70.74	4	70.60	70.30	-1	3,611	-0.03%
2021/09/01	4	71.28	2	71.55	71.40	2	3,611	0.06%
2021/08/31	7	72.24	7	72.11	72.40	0	3,594	0.00%
2021/08/30	1	71.90	4	72.42	71.90	-3	3,588	-0.08%
2021/08/27	0	71.30	0	0.00	71.10	0	3,572	0.00%
2021/08/26	0	0.00	1	70.60	70.70	-1	3,566	-0.03%
2021/08/25	0	0.00	2	70.80	71.00	-2	3,575	-0.06%
2021/08/24	4	70.45	3	71.17	70.00	1	3,580	0.03%
2021/08/23	2	69.35	5	69.66	70.50	-3	3,582	-0.08%
2021/08/20	4	68.50	1.2	68.24	67.80	2.9	3,572	0.08%
2021/08/19	1	69.08	1.1	68.67	68.10	0	3,555	0.00%
2021/08/18	1.1	68.07	1	68.70	69.80	0.1	3,546	0.00%
2021/08/17	1	69.90	1	69.60	69.50	0	3,543	0.00%
2021/08/16	4	68.95	3	68.90	69.50	1	3,534	0.03%
2021/08/13	3	70.60	2.4	70.76	70.50	0.6	3,510	0.02%
2021/08/12	6	71.60	4	71.25	71.20	2	3,504	0.06%
2021/08/11	5	71.80	18.3	71.67	72.20	-13.3	3,500	-0.38%
2021/08/10	1	70.70	3.2	71.48	72.90	-2.2	3,491	-0.06%
2021/08/09	4	72.28	2	72.65	72.00	2	3,502	0.06%
2021/08/06	4	72.85	5.1	72.89	72.50	-1.1	3,490	-0.03%
2021/08/05	6.1	73.64	3.3	73.39	73.30	2.8	3,506	0.08%
2021/08/04	2.2	74.44	2	74.50	74.20	0.2	3,582	0.01%
2021/08/03	12	73.36	0	73.60	73.30	12	3,616	0.33%
2021/08/02	2.1	74.21	1	74.00	74.00	1.1	3,588	0.03%
2021/07/30	2.1	74.62	9	74.37	74.20	-6.9	3,582	-0.19%
2021/07/29	5	76.08	2	76.60	76.00	3	3,604	0.08%
2021/07/28	19.1	75.47	29	75.53	76.10	-9.9	3,565	-0.28%
2021/07/27	3.2	77.84	7	77.81	77.60	-3.8	3,546	-0.11%
2021/07/26	23.5	79.90	8.5	79.98	79.10	15	3,527	0.43%
2021/07/23	6	79.47	6.3	79.27	78.60	-0.3	3,487	-0.01%
2021/07/22	7	78.70	9	78.90	79.10	-2	3,545	-0.06%
2021/07/21	10.1	77.49	11	77.40	76.90	-0.9	3,547	-0.03%
2021/07/20	8	79.33	22	78.93	79.10	-14	3,441	-0.41%
2021/07/19	11.1	80.06	18	80.44	80.50	-6.9	3,404	-0.20%
2021/07/16	37.2	79.95	50	80.01	79.80	-12.8	3,355	-0.38%
2021/07/15	27	79.10	16	79.35	78.80	11	3,200	0.34%
2021/07/14	85.1	79.14	62	79.19	79.00	23.1	3,035	0.76%
2021/07/13	29	77.14	41.2	77.60	77.00	-12.2	2,727	-0.45%
2021/07/12	1	73.90	5.1	74.81	74.70	-4.1	2,556	-0.16%
2021/07/09	1	74.20	8	74.21	74.80	-7	2,564	-0.27%
2021/07/08	1	76.40	5	76.78	75.70	-4	2,555	-0.16%
2021/07/07	2.8	75.96	5.2	75.99	76.30	-2.4	2,540	-0.09%
2021/07/06	23.3	75.81	5.2	75.61	75.10	18.1	2,539	0.71%
2021/07/05	10	76.83	12	76.93	76.80	-2	2,552	-0.08%
2021/07/02	10.6	76.24	23.2	76.52	76.20	-12.6	2,501	-0.50%
2021/07/01	6	75.92	10	75.68	75.40	-4	2,448	-0.16%
2021/06/30	21.1	76.11	20	76.18	76.00	1.1	2,421	0.05%
2021/06/29	53.5	75.18	48.1	75.48	76.00	5.3	2,314	0.23%
2021/06/28	7.4	71.62	0	0.00	72.00	7.4	2,112	0.35%
2021/06/25	2	70.50	0	0.00	70.30	2	2,080	0.10%
2021/06/24	0.5	69.10	2	68.95	68.90	-1.5	2,059	-0.07%
2021/06/23	0	0.00	2	68.15	68.30	-2	2,070	-0.10%
2021/06/22	2	66.95	0	0.00	66.90	2	2,077	0.10%
2021/06/21	1	67.00	2	67.40	67.00	-1	2,087	-0.05%
2021/06/18	2	67.95	3	68.20	68.60	-1	2,109	-0.05%
2021/06/17	1	67.90	3	67.90	67.90	-2	2,137	-0.09%
2021/06/16	2	67.75	1	67.90	67.50	1	2,179	0.05%
2021/06/15	4.1	67.20	3	67.00	67.40	1.1	2,275	0.05%
2021/06/11	4.1	68.93	2	69.00	67.80	2.1	2,299	0.09%
2021/06/10	1.2	69.08	5	69.02	69.40	-3.8	2,301	-0.17%
2021/06/09	0	0.00	1	67.10	66.50	-1	2,291	-0.04%
2021/06/07	1	66.00	2	65.50	66.00	-1	2,328	-0.04%
2021/06/02	2.1	66.72	0	0.00	66.90	2.1	2,384	0.09%
2021/06/01	2	67.65	1	67.00	67.50	1	2,399	0.04%
2021/05/31	1	66.30	0	0.00	66.20	1	2,417	0.04%
2021/05/28	2	66.15	1	66.40	66.20	1	2,431	0.04%
2021/05/27	0	65.80	1	65.40	65.60	-1	2,454	-0.04%
2021/05/26	0	0.00	1	65.50	65.60	-1	2,507	-0.04%
2021/05/25	1.1	64.92	2	64.90	65.00	-0.9	2,537	-0.04%
2021/05/24	1.3	63.82	0	0.00	63.70	1.3	2,608	0.05%
2021/05/21	2.1	63.52	0	64.20	63.90	2.1	2,631	0.08%
2021/05/20	0	63.58	0	0.00	62.90	0	2,651	0.00%
2021/05/19	1	62.40	0	0.00	62.50	1	2,681	0.04%
2021/05/18	1	61.40	1	63.00	63.10	0	2,714	0.00%
2021/05/17	2.1	60.10	2.1	60.25	61.00	0.1	2,733	0.00%
2021/05/14	0	0.00	4	64.10	64.30	-4	2,711	-0.15%
2021/05/13	2	60.75	6	61.52	63.80	-4	2,705	-0.15%
2021/05/12	2.1	65.03	7	62.83	62.20	-4.9	2,669	-0.18%
2021/05/11	5	67.28	4	68.13	66.70	1	2,602	0.04%
2021/05/10	4	68.93	6	69.12	69.00	-2	2,582	-0.08%
2021/05/07	3	70.03	3	69.80	70.40	0	2,586	0.00%
2021/05/06	12.1	69.85	19	68.96	68.80	-6.9	2,607	-0.26%
2021/05/04	1.4	70.14	11	70.53	70.70	-9.6	2,596	-0.37%
2021/05/03	3	72.93	5	72.70	72.20	-2	2,631	-0.08%
2021/04/29	8	74.91	2	74.95	74.40	6	2,619	0.23%
2021/04/28	14	76.37	15	76.19	75.90	-1	2,652	-0.04%
2021/04/27	12	74.22	12	74.29	75.10	0	2,598	0.00%
2021/04/26	0.1	72.70	0	0.00	72.30	0.1	2,558	0.00%
2021/04/23	8.2	71.91	8	71.74	72.00	0.2	2,577	0.01%
2021/04/22	1.3	72.78	40	73.82	72.70	-38.7	2,565	-1.51%
2021/04/21	1	74.70	31	74.21	74.20	-30	2,530	-1.19%
2021/04/20	15	74.83	22	74.96	74.60	-7	2,572	-0.27%
2021/04/19	3	74.90	13	74.92	74.90	-10	2,604	-0.38%
2021/04/16	12	75.33	22	75.01	75.00	-10	2,702	-0.37%
2021/04/15	7	73.71	2	73.30	73.70	5	2,689	0.19%
2021/04/14	8	74.71	7	73.83	74.70	1	2,659	0.04%
2021/04/13	4	76.05	5.5	75.16	74.80	-1.5	2,693	-0.06%
2021/04/12	1	75.60	4.2	76.56	75.80	-3.2	2,727	-0.12%
2021/04/09	10	76.61	5.2	76.70	76.20	4.9	2,928	0.17%
2021/04/08	4	76.05	1	76.10	75.80	3	2,908	0.10%
2021/04/07	4	74.98	6	75.28	75.70	-2	2,908	-0.07%
2021/04/06	0	0.00	3	74.13	73.90	-3	2,893	-0.10%
2021/04/01	3	74.50	2	74.50	74.50	1	2,889	0.03%
2021/03/30	2	74.20	1	74.10	74.40	1	2,909	0.03%
2021/03/29	4	74.15	0	0.00	74.00	4	2,924	0.14%
2021/03/26	1.1	74.29	0	0.00	73.90	1.1	2,933	0.04%
2021/03/25	3.3	73.94	2	74.00	74.00	1.3	2,942	0.04%
2021/03/24	0	0.00	2	73.50	73.40	-2	2,968	-0.07%
2021/03/23	29.3	73.70	2	73.35	73.00	27.3	2,993	0.91%
2021/03/22	5.1	73.32	2	73.25	73.30	3.1	2,998	0.10%
2021/03/19	28	74.25	3	74.00	74.00	25	3,033	0.82%
2021/03/18	22.2	74.14	3	74.80	74.90	19.2	3,033	0.63%
2021/03/17	18	75.31	16	75.09	74.90	2	3,001	0.07%
2021/03/16	4	75.30	3	75.20	75.20	1	3,058	0.03%
2021/03/15	1	75.20	0	0.00	75.20	1	3,091	0.03%
2021/03/12	3	75.40	10	75.50	75.50	-7	3,116	-0.22%
2021/03/11	8	75.19	1	75.80	75.50	7	3,192	0.22%
2021/03/10	4.1	74.83	0	0.00	74.80	4.1	3,229	0.13%
2021/03/09	0	0.00	2.1	74.56	75.00	-2.1	3,261	-0.06%
2021/03/08	2	75.10	0	0.00	75.10	2	3,303	0.06%
2021/03/05	3	74.57	0	0.00	74.80	3	3,315	0.09%
2021/03/04	2	75.00	0	0.00	75.00	2	3,344	0.06%
2021/03/03	33	75.42	6.2	75.32	75.60	26.8	3,350	0.80%
2021/03/02	4.3	76.28	1	76.80	75.50	3.3	3,374	0.10%
2021/02/26	12.2	76.32	0.3	76.60	76.30	11.9	3,451	0.34%
2021/02/25	11	78.24	0	0.00	78.20	11	3,576	0.31%
2021/02/24	14.1	79.50	20.2	79.82	78.50	-6.1	3,639	-0.17%
2021/02/23	5	78.80	0	0.00	78.10	5	3,625	0.14%
2021/02/22	6.1	79.00	0.1	79.05	78.60	6	3,641	0.16%
2021/02/19	1	79.40	2	79.05	79.00	-1	3,640	-0.03%
2021/02/18	5.1	77.55	6	78.15	78.90	-0.9	3,663	-0.02%
2021/02/17	0.2	77.40	0	0.00	77.40	0.2	3,699	0.01%
2021/02/05	5	75.84	2	75.80	75.70	3	3,707	0.08%
2021/02/04	1.1	76.23	2	76.35	76.30	-0.9	3,762	-0.02%
2021/02/03	1.6	75.47	0	0.00	75.30	1.6	3,991	0.04%
2021/02/02	1	75.20	0	0.00	75.20	1	4,143	0.02%
2021/02/01	0.1	74.70	0	0.00	75.00	0.1	4,173	0.00%
2021/01/29	1	76.30	1	76.80	75.80	0	4,196	0.00%
2021/01/28	2	77.00	2	76.20	76.10	0	4,200	0.00%
2021/01/27	6	76.02	3	76.43	76.40	3	4,221	0.07%
2021/01/26	10	77.18	14	76.75	76.20	-4	4,228	-0.09%
2021/01/25	7	76.13	25	77.33	78.00	-18	4,216	-0.43%
2021/01/22	12.1	74.81	1	74.80	75.10	11.1	4,158	0.27%
2021/01/21	4.5	74.91	2	74.65	74.40	2.5	4,165	0.06%
2021/01/20	3.1	75.67	9	75.60	75.30	-6	4,152	-0.14%
2021/01/19	15	76.41	12	76.20	76.70	3	4,161	0.07%
2021/01/18	2	76.25	9	76.64	76.40	-7	4,152	-0.17%
2021/01/15	10	78.16	0	0.00	77.20	10	4,118	0.24%
2021/01/14	3	78.27	4	78.60	78.60	-1	4,119	-0.02%
2021/01/13	5.1	78.54	22	78.98	78.40	-17	4,163	-0.41%
2021/01/12	1	79.60	6	79.72	78.90	-5	4,152	-0.12%
2021/01/11	33	79.89	36	80.51	80.70	-3	4,179	-0.07%
2021/01/08	21	78.23	0	0.00	78.30	21	4,273	0.49%
2021/01/07	2	79.35	0	0.00	79.00	2	4,425	0.05%
2021/01/06	5	79.56	3.1	79.82	78.80	1.9	4,420	0.04%
2021/01/05	9	80.18	6	80.33	80.40	3	4,365	0.07%
2021/01/04	46	82.41	31	82.22	81.50	15	4,336	0.35%
2020/12/31	2	77.50	1	77.40	77.70	1	4,127	0.02%
2020/12/28	3	77.73	4	77.75	77.80	-1	4,111	-0.02%
2020/12/25	3	77.87	1	78.00	77.00	2	4,118	0.05%
2020/12/24	4	77.63	0	0.00	77.30	4	4,104	0.10%
2020/12/23	5.1	77.69	1	76.70	77.60	4.1	4,157	0.10%
2020/12/22	2	76.75	1	77.10	76.00	1	4,258	0.02%
2020/12/21	3	77.03	3	76.40	77.00	0	4,341	0.00%
2020/12/18	9	77.16	3	77.50	77.20	6	4,464	0.13%
2020/12/17	4.1	78.03	9	78.22	78.70	-4.9	4,486	-0.11%
2020/12/16	3	76.87	5	76.74	77.30	-2	4,524	-0.04%
2020/12/15	7	76.44	5	76.24	75.90	2	4,621	0.04%
2020/12/14	3	78.40	4	77.90	78.20	-1	4,839	-0.02%
2020/12/11	16	76.58	9.1	77.10	78.10	7	4,859	0.14%
2020/12/10	7.1	77.83	8	78.29	77.50	-1	4,866	-0.02%
2020/12/09	1	79.40	1	80.00	79.50	0	4,860	0.00%
2020/12/08	3	79.83	2	79.55	79.50	1	4,881	0.02%
2020/12/07	13	79.52	13	80.17	80.00	0	4,946	0.00%
2020/12/04	7	81.24	11	81.00	80.90	-4	4,942	-0.08%
2020/12/03	11	81.75	11	81.69	81.50	0	4,982	0.00%
2020/12/02	15	83.69	19	83.32	83.40	-4	5,117	-0.08%
2020/12/01	3	82.30	5	82.18	82.30	-2	5,187	-0.04%
2020/11/30	16	83.96	21	83.10	82.70	-5	5,368	-0.09%
2020/11/27	6	82.98	20	82.92	83.20	-14	5,568	-0.25%
2020/11/26	22	83.89	5	84.08	83.30	17	6,032	0.28%
2020/11/25	24	84.09	19.2	83.93	83.10	4.8	6,291	0.08%
2020/11/24	28	84.40	48.2	83.78	84.60	-20.2	6,492	-0.31%
2020/11/23	18	83.13	10	83.09	83.10	8	6,702	0.12%
2020/11/20	31	82.22	13	81.85	82.10	18	6,788	0.27%
2020/11/19	9	81.37	12	81.33	81.80	-3	7,057	-0.04%
2020/11/18	15	81.05	22	80.50	80.30	-7	7,306	-0.10%
2020/11/17	22	81.18	11	81.03	80.20	11	7,399	0.15%
2020/11/16	19	80.66	17	80.98	80.80	2	7,421	0.03%
2020/11/13	12	80.38	10	80.90	81.80	2	7,428	0.03%
2020/11/12	22	81.23	24	81.66	80.80	-2	7,519	-0.03%
2020/11/11	46	82.90	68	82.61	82.00	-22	7,531	-0.29%
2020/11/10	21	81.28	36	81.29	81.00	-15	7,296	-0.21%
2020/11/09	6	79.53	8	79.92	79.40	-2	7,174	-0.03%
2020/11/06	19	79.28	66	79.62	79.30	-47	7,165	-0.66%
2020/11/05	6	78.45	14	78.77	78.70	-8	7,157	-0.11%
2020/11/04	36	78.34	7	78.17	78.80	29	7,140	0.41%
2020/11/03	3	76.43	5	76.78	76.60	-2	7,096	-0.03%
2020/11/02	3	74.67	1	74.50	74.60	2	7,073	0.03%
2020/10/30	3	75.53	2	75.80	75.50	1	7,062	0.01%
2020/10/29	1	76.30	4	75.78	76.80	-3	7,040	-0.04%
2020/10/28	7	76.70	6	76.82	76.20	1	7,014	0.01%
2020/10/27	19	77.86	12	77.79	78.50	7	6,982	0.10%
2020/10/26	3	76.43	1	76.50	76.10	2	6,938	0.03%
2020/10/23	4	77.65	2	77.40	77.60	2	6,913	0.03%
2020/10/22	11	77.36	9	76.73	77.40	2	6,931	0.03%
2020/10/21	23	78.44	9	78.79	78.10	14	6,890	0.20%
2020/10/20	9	80.14	11	80.13	79.90	-2	6,834	-0.03%
2020/10/19	40	81.19	38	81.38	80.90	2	6,801	0.03%
2020/10/16	62	80.54	63	80.95	79.70	-1	6,727	-0.01%
2020/10/15	48	78.46	52	79.02	80.10	-4	6,535	-0.06%
2020/10/14	8	75.26	1	76.00	74.90	7	6,360	0.11%
2020/10/13	4	76.03	18	75.98	75.60	-14	6,355	-0.22%
2020/10/12	2	76.65	6	76.47	76.30	-4	6,359	-0.06%
2020/10/08	13	77.02	3	76.80	76.60	10	6,367	0.16%
2020/10/07	2	78.00	4	77.95	77.70	-2	6,387	-0.03%
2020/10/06	6	77.23	6	77.42	77.40	0	6,384	0.00%
2020/10/05	7	76.30	1	77.10	76.60	6	6,387	0.09%
2020/09/30	2	75.85	1	75.80	76.40	1	6,386	0.02%
2020/09/29	5	75.96	2	76.25	76.00	3	6,397	0.05%
2020/09/28	13	75.35	10	76.37	77.00	3	6,451	0.05%
2020/09/25	22.1	74.85	22	75.35	74.60	0.1	6,478	0.00%
2020/09/24	30	77.89	21	77.59	76.60	9	6,380	0.14%
2020/09/23	36	79.27	47	79.44	78.30	-11	6,315	-0.17%
2020/09/22	10	81.81	29	82.26	81.30	-19	6,232	-0.30%
2020/09/21	7	83.14	13	83.31	82.80	-6	6,183	-0.10%
2020/09/18	30	83.15	33	82.95	82.70	-3	6,137	-0.05%
2020/09/17	100	82.80	66	83.28	83.90	34	6,020	0.56%
2020/09/16	11	80.52	12	80.41	80.10	-1	5,739	-0.02%
2020/09/15	12	80.42	35	80.65	80.50	-23	5,706	-0.40%
2020/09/14	16	79.36	25	79.71	79.40	-9	5,699	-0.16%
2020/09/11	5	79.04	9	78.48	79.90	-4	5,627	-0.07%
2020/09/10	43	79.46	9	79.80	79.00	34	5,567	0.61%
2020/09/09	13	79.75	22	79.22	80.70	-9	5,474	-0.16%
2020/09/08	10	80.15	8	80.53	80.20	2	5,407	0.04%
2020/09/07	25	80.89	25	80.36	79.40	0	5,325	0.00%
2020/09/04	29	82.42	48	81.39	82.70	-19	5,167	-0.37%
2020/09/03	20.2	84.29	71	83.94	83.90	-50.9	5,049	-1.01%
2020/09/02	38.1	85.12	52.1	85.21	85.10	-14	4,860	-0.29%
2020/09/01	48	84.18	51.1	83.58	82.50	-3.1	4,625	-0.07%
2020/08/31	46	82.26	41.2	82.26	82.50	4.8	4,152	0.12%
2020/08/28	52	79.26	24	79.22	79.60	28	3,880	0.72%
2020/08/27	70	78.13	66.1	78.33	79.00	3.9	3,587	0.11%
2020/08/26	28	75.60	28	75.86	75.80	0	3,223	0.00%
2020/08/25	66	75.66	52	75.48	75.00	14	3,051	0.46%
2020/08/24	102	73.20	59.3	73.58	74.00	42.7	2,725	1.57%	大買/
2020/08/21	24	68.21	23	69.39	69.70	1	2,459	0.04%
2020/08/20	27	65.73	27	64.11	65.80	0	2,365	0.00%
2020/08/19	26	68.14	42	67.90	67.70	-16	2,285	-0.70%
2020/08/18	19	70.73	2	70.40	69.40	17	2,198	0.77%
2020/08/17	2	69.30	53.7	69.34	69.40	-51.7	2,076	-2.49%
2020/08/14	2	67.20	1	67.30	67.40	1	2,008	0.05%
2020/08/13	40.7	67.29	15	67.55	67.10	25.7	2,008	1.28%
2020/08/12	4	67.03	2.1	67.05	67.10	1.9	1,986	0.10%
2020/08/11	1	65.20	1	66.10	66.10	0	1,959	0.00%
2020/08/04	2	64.10	1	64.10	64.00	1	2,042	0.05%
2020/07/31	1	63.90	2	64.15	64.30	-1	2,070	-0.05%
2020/07/30	0	0.00	1	64.40	64.20	-1	2,053	-0.05%
2020/07/23	1	65.10	0	0.00	65.10	1	2,035	0.05%
2020/07/17	2	65.75	0	0.00	65.00	2	2,062	0.10%
2020/07/15	2	65.70	1	66.00	65.90	1	2,070	0.05%
2020/07/14	23	68.54	2	68.20	68.00	21	2,079	1.01%
2020/07/10	1	69.40	0	0.00	69.10	1	2,071	0.05%
2020/07/09	1	71.10	1	70.20	70.30	0	2,067	0.00%
2020/07/08	0	0.00	10	70.20	70.70	-10	2,059	-0.49%
2020/07/07	4	70.00	24	70.12	70.40	-20	2,043	-0.98%
2020/07/06	22	70.14	27	69.62	69.50	-5	2,043	-0.24%
2020/07/03	1	67.10	22	66.81	67.00	-21	2,054	-1.02%
2020/07/02	20	66.40	2	66.60	66.90	18	2,083	0.86%
2020/07/01	0	0.00	2	65.85	66.40	-2	2,071	-0.10%
2020/06/30	0	0.00	1	64.40	64.40	-1	2,110	-0.05%
2020/06/29	2	62.15	0	0.00	62.40	2	2,124	0.09%
2020/06/24	6	63.40	0	0.00	63.30	6	2,110	0.28%
2020/06/23	2	63.80	2	64.60	64.00	0	2,125	0.00%
2020/06/19	2	63.55	0	0.00	63.60	2	2,145	0.09%
2020/06/18	4	63.30	4	63.50	63.50	0	2,109	0.00%
2020/06/17	1	63.60	0	0.00	63.20	1	2,119	0.05%
2020/06/16	1	63.60	0	0.00	63.20	1	2,158	0.05%
2020/06/15	4	63.20	0	0.00	62.20	4	2,214	0.18%
2020/06/12	1	62.90	4	62.30	63.20	-3	2,240	-0.13%
2020/06/11	1	66.00	1	65.80	63.90	0	2,261	0.00%
2020/06/10	5	66.52	0	0.00	66.30	5	2,262	0.22%
2020/06/09	0	0.00	7	66.40	66.80	-7	2,355	-0.30%
2020/06/08	12	66.28	5	66.64	66.10	7	2,431	0.29%
2020/06/05	7	66.97	12	66.82	66.60	-5	2,432	-0.21%
2020/06/04	3	66.07	1	65.40	66.30	2	2,422	0.08%
2020/06/02	3	65.30	4	65.03	64.50	-1	2,399	-0.04%
2020/06/01	2	63.80	2	64.20	64.30	0	2,387	0.00%
2020/05/29	1	63.50	0	0.00	63.20	1	2,381	0.04%
2020/05/28	7	64.54	4	64.08	63.90	3	2,379	0.13%
2020/05/27	1	63.40	3	63.40	64.00	-2	2,367	-0.08%
2020/05/26	3	62.70	10	62.75	62.40	-7	2,363	-0.30%
2020/05/25	3	62.07	1	62.20	62.40	2	2,391	0.08%
2020/05/22	0	0.00	3	63.20	62.50	-3	2,439	-0.12%
2020/05/21	1	63.20	0	0.00	63.90	1	2,472	0.04%
2020/05/18	0	0.00	11	62.61	62.10	-11	2,457	-0.45%
2020/05/15	3	62.10	3	62.73	61.80	0	2,449	0.00%
2020/05/14	3	62.53	7	62.59	62.30	-4	2,428	-0.16%
2020/05/13	4	63.60	1	63.60	63.80	3	2,413	0.12%
2020/05/12	10	64.07	4	65.03	64.40	6	2,399	0.25%
2020/05/11	11	64.81	4	64.25	65.60	7	2,366	0.30%
2020/05/08	3	62.00	0	0.00	62.00	3	2,319	0.13%
2020/05/07	0	0.00	1	62.70	62.40	-1	2,310	-0.04%
2020/05/06	1	61.90	0	0.00	61.70	1	2,310	0.04%
2020/05/05	3	61.97	3	62.13	62.40	0	2,314	0.00%
2020/05/04	3	61.33	1	61.60	61.50	2	2,313	0.09%
2020/04/30	4	62.18	5	62.34	62.40	-1	2,316	-0.04%
2020/04/29	5	62.00	5	61.76	61.90	0	2,322	0.00%
2020/04/28	3	60.67	5	60.92	61.50	-2	2,313	-0.09%
2020/04/27	4	59.85	2	60.30	60.00	2	2,351	0.09%
2020/04/24	2	59.15	0	0.00	59.00	2	2,337	0.09%
2020/04/23	1	59.70	1	59.40	59.30	0	2,344	0.00%
2020/04/22	5	57.10	2	57.70	58.80	3	2,318	0.13%
2020/04/21	8	59.09	3	58.27	57.80	5	2,299	0.22%
2020/04/17	1	60.50	0	0.00	60.20	1	2,266	0.04%
2020/04/16	1	60.90	5	61.26	61.50	-4	2,224	-0.18%
2020/04/15	6	61.30	1	61.00	61.50	5	2,208	0.23%
2020/04/14	12	60.28	1	60.20	60.10	11	2,184	0.50%
2020/04/13	1	59.70	2	59.90	59.40	-1	2,166	-0.05%
2020/04/10	2	58.75	13	58.41	60.00	-11	2,179	-0.50%
2020/04/09	30	60.72	13	59.54	59.00	17	2,195	0.77%
2020/04/08	19	58.57	23	58.71	58.80	-4	2,147	-0.19%
2020/04/07	8	55.60	6	55.95	55.60	2	2,060	0.10%
2020/04/06	4	54.03	0	0.00	54.20	4	2,008	0.20%
2020/04/01	9	54.72	6	54.00	54.20	3	1,992	0.15%
2020/03/31	1	52.30	2	52.30	52.30	-1	1,894	-0.05%
2020/03/30	1	50.00	1	50.40	51.00	0	1,870	0.00%
2020/03/27	0	0.00	1	52.60	51.30	-1	1,859	-0.05%
2020/03/26	2	51.15	2	51.60	51.50	0	1,842	0.00%
2020/03/25	4	51.95	3	51.60	52.00	1	1,876	0.05%
2020/03/24	2	48.65	1	48.40	48.30	1	1,852	0.05%
2020/03/23	1	47.05	0	0.00	46.10	1	1,856	0.05%
2020/03/20	1	49.50	5	48.25	49.05	-4	1,842	-0.22%
2020/03/19	2	46.03	2	47.90	45.10	0	1,806	0.00%
2020/03/18	6	52.22	3	52.20	50.10	3	1,746	0.17%
2020/03/17	5	52.68	2	52.80	52.10	3	1,719	0.17%
2020/03/16	0	0.00	1	57.20	55.50	-1	1,688	-0.06%
2020/03/13	4	54.88	8	54.96	57.60	-4	1,672	-0.24%
2020/03/12	6	62.87	11	60.80	60.80	-5	1,588	-0.31%
2020/03/11	1	68.50	1	67.50	67.30	0	1,505	0.00%
2020/03/10	0	0.00	1	67.50	68.00	-1	1,551	-0.06%
2020/03/09	1	68.90	0	0.00	68.20	1	1,545	0.06%
2020/03/06	0	0.00	1	69.90	70.40	-1	1,540	-0.06%
2020/03/05	1	70.70	3	70.70	70.60	-2	1,562	-0.13%
2020/03/04	3	68.87	0	0.00	69.10	3	1,559	0.19%
2020/03/03	1	69.10	2	69.75	69.10	-1	1,583	-0.06%
2020/03/02	1	68.70	1	70.00	68.80	0	1,592	0.00%
2020/02/27	1	68.60	1	68.90	69.00	0	1,603	0.00%
2020/02/25	7	68.70	1	69.60	69.10	6	1,570	0.38%
2020/02/24	1	70.30	10	70.55	69.50	-9	1,523	-0.59%
2020/02/21	2	71.55	0	0.00	71.50	2	1,503	0.13%
2020/02/19	1	71.90	0	0.00	71.90	1	1,536	0.07%
2020/02/17	8	71.90	0	0.00	72.10	8	1,566	0.51%
2020/02/13	1	72.70	1	73.00	72.40	0	1,579	0.00%
2020/02/12	1	72.20	5	72.20	72.20	-4	1,610	-0.25%
2020/02/11	0	0.00	1	71.50	71.80	-1	1,647	-0.06%
2020/02/10	2	69.95	1	71.00	70.90	1	1,713	0.06%
2020/02/06	2	72.00	0	0.00	72.00	2	1,835	0.11%
2020/02/05	0	0.00	3	71.13	71.00	-3	1,894	-0.16%
2020/02/04	1	70.10	1	70.70	70.30	0	2,001	0.00%
2020/02/03	2	68.60	4	68.70	68.90	-2	2,110	-0.09%
2020/01/31	1	70.60	1	70.70	70.70	0	2,123	0.00%
2020/01/30	7	70.66	5	71.20	70.10	2	2,168	0.09%
2020/01/17	2	75.60	3	75.90	75.60	-1	2,197	-0.05%
2020/01/14	0	0.00	6	75.60	75.60	-6	2,212	-0.27%
2020/01/13	1	74.80	2	75.20	75.00	-1	2,210	-0.05%
2020/01/10	1	74.50	2	74.50	74.30	-1	2,268	-0.04%
2020/01/09	0	0.00	1	74.60	74.20	-1	2,277	-0.04%
2020/01/08	2	73.90	3	73.80	73.60	-1	2,281	-0.04%
2020/01/07	2	74.05	1	74.50	74.50	1	2,273	0.04%
2020/01/06	5	74.54	3	74.10	74.30	2	2,279	0.09%
2020/01/03	4	76.35	3	76.77	75.70	1	2,275	0.04%
2020/01/02	1	76.30	2	76.05	76.30	-1	2,264	-0.04%
2019/12/31	2	75.65	2	75.65	75.50	0	2,270	0.00%
2019/12/30	1	75.50	6	75.57	75.50	-5	2,270	-0.22%
2019/12/27	2	75.90	1	75.70	75.90	1	2,268	0.04%
2019/12/26	2	75.90	2	76.10	75.80	0	2,268	0.00%
2019/12/24	0	0.00	2	75.30	75.30	-2	2,322	-0.09%
2019/12/23	1	75.60	5	75.30	75.30	-4	2,369	-0.17%
2019/12/20	18	76.15	14	76.27	76.10	4	2,385	0.17%
2019/12/19	11	75.72	4	75.70	75.70	7	2,387	0.29%
2019/12/18	6	75.62	4	75.68	75.60	2	2,390	0.08%
2019/12/17	2	75.00	2	75.05	75.20	0	2,392	0.00%
2019/12/16	2	73.90	2	74.60	74.60	0	2,422	0.00%
2019/12/13	2	74.65	0	0.00	74.60	2	2,467	0.08%
2019/12/12	3	74.70	2	75.05	74.80	1	2,567	0.04%
2019/12/11	0	75.00	0	0.00	74.80	0	2,569	0.00%
2019/12/10	1.6	75.02	1	74.90	75.10	0.6	2,576	0.02%
2019/12/09	4	75.03	1	75.00	74.70	3	2,588	0.12%
2019/12/06	7	75.44	1	75.60	75.50	6	2,605	0.23%
2019/12/05	5	75.12	6	75.83	75.80	-1	2,656	-0.04%
2019/12/04	1	73.90	0	0.00	74.00	1	2,687	0.04%
2019/12/03	3	74.37	1	74.20	74.20	2	2,770	0.07%
2019/12/02	3	73.93	5	74.16	74.50	-2	2,878	-0.07%
2019/11/29	1	75.00	1.5	75.03	75.00	-0.5	3,123	-0.02%
2019/11/28	1	75.40	2	75.60	75.10	-1	3,153	-0.03%
2019/11/27	2	75.00	0.7	75.00	74.90	1.4	3,158	0.04%
2019/11/26	1	75.10	0	0.00	75.20	1	3,164	0.03%
2019/11/25	4	74.95	1	74.90	74.90	3	3,207	0.09%
2019/11/21	1	74.60	3	74.87	75.10	-2	3,321	-0.06%
2019/11/20	1	75.10	0	0.00	75.10	1	3,336	0.03%
2019/11/19	3	75.17	4.5	75.57	75.20	-1.5	3,326	-0.05%
2019/11/18	0	0.00	1	74.60	74.30	-1	3,307	-0.03%
2019/11/15	3	74.07	1	74.00	74.10	2	3,322	0.06%
2019/11/14	2	74.80	0	0.00	74.40	2	3,332	0.06%
2019/11/13	1	74.70	5	75.28	75.10	-4	3,341	-0.12%
2019/11/11	1	74.20	1	73.90	73.60	0	3,397	0.00%
2019/11/08	1	75.20	1	75.30	75.00	0	3,389	0.00%
2019/11/07	7	75.11	16	75.00	74.50	-9	3,402	-0.26%
2019/11/06	11	75.52	10	75.67	75.80	1	3,349	0.03%
2019/11/05	6	74.58	4	74.50	74.50	2	3,319	0.06%
2019/11/04	7	74.90	0	0.00	74.40	7	3,306	0.21%
2019/11/01	11	74.89	7	75.24	74.90	4	3,263	0.12%
2019/10/31	20	76.85	12	76.68	76.00	8	3,189	0.25%
2019/10/30	4	78.20	4	78.33	78.10	0	3,079	0.00%
2019/10/29	8	77.64	6	77.97	77.60	2	3,051	0.07%
2019/10/28	8	78.63	17	78.47	78.60	-9	3,016	-0.30%
2019/10/25	4	80.48	1	80.10	80.10	3	2,977	0.10%
2019/10/24	0	0.00	2	80.60	81.10	-2	2,963	-0.07%
2019/10/23	1	81.20	0	0.00	80.30	1	2,977	0.03%
2019/10/22	1	80.60	1	80.70	80.60	0	2,996	0.00%
2019/10/21	1	81.10	2	80.90	80.80	-1	3,002	-0.03%
2019/10/18	8	81.79	4	82.03	81.00	4	3,026	0.13%
2019/10/17	3	81.17	2	81.05	81.20	1	2,964	0.03%
2019/10/16	5	80.68	17	80.69	80.60	-12	2,954	-0.41%
2019/10/15	14	80.97	0	0.00	80.60	14	2,957	0.47%
2019/10/14	0	0.00	1	82.10	81.00	-1	2,958	-0.03%
2019/10/09	8	80.73	3	80.67	81.00	5	2,945	0.17%
2019/10/08	5	81.50	10	81.05	80.60	-5	2,935	-0.17%
2019/10/07	5	82.18	4	82.65	81.90	1	2,919	0.03%
2019/10/04	2	81.75	2	82.05	81.90	0	2,893	0.00%
2019/10/03	1	82.00	2	82.05	82.00	-1	2,895	-0.03%
2019/10/02	2	82.00	3	82.47	82.60	-1	2,892	-0.03%
2019/10/01	6	82.50	50	82.17	82.30	-44	2,883	-1.53%
2019/09/27	5	82.14	9	81.64	81.60	-4	2,870	-0.14%
2019/09/26	15	84.33	15	84.05	83.30	0	2,833	0.00%
2019/09/25	8	83.48	12	83.35	83.80	-4	2,796	-0.14%
2019/09/24	18	83.68	12	83.41	83.00	6	2,801	0.21%
2019/09/23	7	83.07	3	83.17	82.80	4	2,766	0.14%
2019/09/20	3	83.07	7	82.89	83.00	-4	2,772	-0.14%
2019/09/19	5	82.64	2	82.35	82.80	3	2,758	0.11%
2019/09/18	2	82.40	10	82.05	81.90	-8	2,777	-0.29%
2019/09/17	27	83.00	28	82.93	81.20	-1	2,728	-0.04%
2019/09/16	1	81.80	2	81.40	81.80	-1	2,666	-0.04%
2019/09/12	2	81.80	1	81.90	81.80	1	2,675	0.04%
2019/09/11	4	81.68	3	81.63	81.50	1	2,670	0.04%
2019/09/10	2	81.55	4	81.35	81.30	-2	2,650	-0.08%
2019/09/09	11	81.18	4	81.05	81.50	7	2,612	0.27%
2019/09/06	3	82.07	2	82.15	82.10	1	2,543	0.04%
2019/09/05	12.6	81.72	11.8	81.61	81.90	0.7	2,451	0.03%
2019/09/04	18	81.72	11	81.48	82.00	7	2,365	0.30%
2019/09/03	33	81.57	23	81.62	80.70	10	2,259	0.44%
2019/09/02	14	78.42	0	0.00	79.00	14	1,996	0.70%
2019/08/30	4	79.23	2	78.65	78.80	2	1,958	0.10%
2019/08/29	1	78.80	2	78.80	78.80	-1	1,932	-0.05%
2019/08/28	8	79.83	10	80.26	79.30	-2	1,914	-0.10%
2019/08/27	15	79.58	11	79.42	79.20	4	1,862	0.21%
2019/08/26	3	76.57	1	77.10	77.00	2	1,752	0.11%
2019/08/23	8	77.30	6	77.48	77.80	2	1,743	0.11%
2019/08/22	26	77.96	1	78.50	77.80	25	1,743	1.43%
2019/08/21	1	77.60	2.1	78.23	78.10	-1.1	1,741	-0.06%
2019/08/20	2	77.95	34	77.81	77.80	-32	1,728	-1.85%
2019/08/19	2	77.75	0	0.00	77.80	2	1,724	0.12%
2019/08/16	14	77.96	15	78.24	78.00	-1	1,719	-0.06%
2019/08/15	4	77.65	2	78.20	77.90	2	1,728	0.12%
2019/08/14	3	77.70	5	78.14	77.90	-2	1,708	-0.12%
2019/08/13	1	76.50	1	77.10	77.20	0	1,703	0.00%
2019/08/12	11	76.55	10	76.57	76.90	1	1,729	0.06%
2019/08/08	8	73.86	10	73.37	73.70	-2	1,715	-0.12%
2019/08/07	7	73.06	14	73.07	73.10	-7	1,763	-0.40%
2019/08/06	28	74.44	4	73.98	74.80	24	1,788	1.34%
2019/08/05	9	75.67	2	75.95	75.10	7	1,838	0.38%
2019/08/02	17	76.18	2	76.25	75.80	15	1,915	0.78%
2019/08/01	1	77.90	2	78.20	78.20	-1	1,926	-0.05%
2019/07/31	5	77.90	4	78.18	78.30	1	1,978	0.05%
2019/07/30	3	77.90	5	78.10	77.60	-2	2,021	-0.10%
2019/07/29	1	78.50	1	78.50	78.50	0	2,026	0.00%
2019/07/26	0	0.00	1	79.10	79.00	-1	2,048	-0.05%
2019/07/25	5	79.26	0	0.00	79.20	5	2,053	0.24%
2019/07/24	1	79.10	17	78.84	78.80	-16	2,081	-0.77%
2019/07/23	2	77.75	4	78.05	77.70	-2	2,090	-0.10%
2019/07/22	11	77.49	7	77.30	77.50	4	2,094	0.19%
2019/07/18	1	75.90	1	75.50	75.40	0	2,088	0.00%
2019/07/17	2	75.75	0	0.00	75.40	2	2,123	0.09%
2019/07/16	10	76.40	4	76.50	76.30	6	2,181	0.28%
2019/07/15	2	76.00	2	76.30	76.30	0	2,201	0.00%
2019/07/12	2	76.40	1	76.90	76.30	1	2,269	0.04%
2019/07/11	0	0.00	13	75.31	75.40	-13	2,337	-0.56%
2019/07/10	1	75.00	1	75.30	75.20	0	2,481	0.00%
2019/07/09	13	74.85	1	75.20	75.20	12	2,571	0.47%
2019/07/08	1	74.40	0	0.00	74.50	1	2,582	0.04%
2019/07/03	2	74.00	1	74.00	74.00	1	2,657	0.04%
2019/07/02	0	0.00	1	74.70	74.70	-1	2,677	-0.04%
2019/07/01	1	74.50	2	74.50	74.50	-1	2,702	-0.04%
2019/06/28	4	73.05	7	72.70	73.20	-3	2,717	-0.11%
2019/06/27	1	72.90	2	73.40	73.60	-1	2,782	-0.04%
2019/06/26	4	71.93	3	72.40	73.00	1	2,778	0.04%
2019/06/25	3	74.43	45	73.82	72.90	-42	2,776	-1.51%
2019/06/24	0	0.00	2	72.30	72.30	-2	2,766	-0.07%
2019/06/21	0	0.00	5	72.92	72.00	-5	2,805	-0.18%
2019/06/20	10	72.50	6	72.22	72.40	4	2,813	0.14%
2019/06/19	4	71.05	2	71.00	71.10	2	2,896	0.07%
2019/06/18	0	0.00	1	70.30	70.00	-1	2,936	-0.03%
2019/06/17	0	0.00	1	70.80	70.50	-1	3,057	-0.03%
2019/06/14	3	70.80	0	0.00	70.50	3	3,155	0.10%
2019/06/13	2	71.00	15	70.70	70.70	-13	3,380	-0.38%
2019/06/11	2	70.80	0	0.00	70.60	2	3,487	0.06%
2019/06/06	0	0.00	17	69.20	69.10	-17	3,513	-0.48%
2019/06/04	5	69.80	0	0.00	69.60	5	3,556	0.14%
2019/06/03	0	0.00	1	69.40	69.60	-1	3,580	-0.03%
2019/05/31	1	70.60	0	0.00	70.80	1	3,592	0.03%
2019/05/29	1	69.90	5	69.64	70.10	-4	3,673	-0.11%
2019/05/28	5	69.58	0	0.00	68.60	5	3,689	0.14%
2019/05/27	1	69.50	2	69.60	69.70	-1	3,743	-0.03%
2019/05/24	3	69.87	3	69.50	69.80	0	3,827	0.00%
2019/05/22	4	69.98	12	70.23	70.40	-8	3,843	-0.21%
2019/05/21	3	69.17	2	68.75	69.50	1	3,853	0.03%
2019/05/20	7	67.59	18	67.49	67.50	-11	3,903	-0.28%
2019/05/17	12	68.65	9.1	68.43	68.50	2.9	3,911	0.07%
2019/05/16	4	70.50	3	70.33	69.70	1	3,894	0.03%
2019/05/15	6	69.37	6	69.27	69.20	0	3,886	0.00%
2019/05/14	4	68.70	1	68.80	69.30	3	3,919	0.08%
2019/05/13	6	72.23	1	70.90	70.20	5	3,910	0.13%
2019/05/10	69	74.24	17	73.30	73.50	52	3,847	1.35%
2019/05/09	3	76.30	122	75.81	75.80	-119	3,794	-3.14%	大賣/鉅額交易
2019/05/08	5	77.40	5	77.34	77.50	0	3,787	0.00%
2019/05/07	13	78.34	12	78.73	78.70	1	3,763	0.03%
2019/05/06	2	79.20	1	79.60	79.50	1	3,772	0.03%
2019/05/03	0	0.00	26	81.40	81.10	-26	3,773	-0.69%
2019/04/30	2	80.00	0	0.00	80.00	2	3,910	0.05%
2019/04/29	13	78.56	11	78.60	78.60	2	3,962	0.05%
2019/04/26	2	79.95	0	0.00	80.00	2	3,981	0.05%
2019/04/25	34	80.89	1	81.30	80.80	33	3,983	0.83%
2019/04/24	42	81.28	8	80.88	80.80	34	4,000	0.85%
2019/04/23	74	81.46	5	81.96	81.10	69	4,027	1.71%
2019/04/22	4	81.78	7	82.07	81.80	-3	4,006	-0.07%
2019/04/19	3	80.23	1	80.70	80.40	2	3,969	0.05%
2019/04/18	11	81.02	5	81.24	80.10	6	3,974	0.15%
2019/04/17	8	82.48	4	83.08	82.00	4	3,968	0.10%
2019/04/16	9	83.06	15	83.16	83.40	-6	3,921	-0.15%
2019/04/15	7	82.29	7	82.43	82.80	0	3,849	0.00%
2019/04/12	1	79.90	2	80.20	79.90	-1	3,857	-0.03%
2019/04/11	4	80.28	0	0.00	79.90	4	3,945	0.10%
2019/04/10	11	80.99	3.2	80.91	80.90	7.8	4,001	0.19%
2019/04/09	0	0.00	2	81.55	81.60	-2	4,012	-0.05%
2019/04/08	4	81.35	1	81.30	81.50	3	4,052	0.07%
2019/04/03	3	80.67	2	81.15	80.60	1	4,051	0.02%
2019/04/02	0	0.00	1	81.20	81.10	-1	4,059	-0.02%
2019/04/01	7	82.21	9	82.88	82.00	-2	4,061	-0.05%
2019/03/29	0	0.00	1	80.80	81.00	-1	3,987	-0.03%
2019/03/28	10	80.60	10	80.50	80.50	0	4,008	0.00%
2019/03/27	5	80.94	4	81.03	80.90	1	4,039	0.02%
2019/03/26	24	82.36	18	82.02	81.60	6	4,075	0.15%
2019/03/25	7	81.51	2	80.60	82.10	5	4,063	0.12%
2019/03/22	8	82.81	10	83.14	81.70	-2	4,118	-0.05%
2019/03/21	20	82.81	6	83.17	82.80	14	4,101	0.34%
2019/03/20	18	82.73	10	82.64	82.80	8	4,119	0.19%
2019/03/19	8	81.69	2	81.65	81.70	6	4,097	0.15%
2019/03/18	16	81.24	57	81.24	81.60	-41	4,130	-0.99%
2019/03/15	11	76.97	4	76.90	76.50	7	3,954	0.18%
2019/03/14	14	77.01	8	77.46	76.70	6	3,935	0.15%
2019/03/13	4	78.90	1	78.50	78.20	3	3,921	0.08%
2019/03/12	1	79.00	3	78.87	78.70	-2	3,938	-0.05%
2019/03/11	11	78.98	11	78.94	78.80	0	3,943	0.00%
2019/03/08	5	77.88	0	0.00	78.20	5	4,004	0.12%
2019/03/07	3	78.07	3	78.37	77.70	0	4,032	0.00%
2019/03/06	2	77.90	2	78.35	78.10	0	4,069	0.00%
2019/03/05	3	77.77	3	78.00	77.40	0	4,202	0.00%
2019/03/04	1	78.50	0	0.00	78.70	1	4,188	0.02%
2019/02/27	9	78.87	2	78.60	78.60	7	4,145	0.17%
2019/02/26	1	78.50	6	79.07	78.80	-5	4,137	-0.12%
2019/02/25	12	78.45	3	78.50	78.90	9	4,080	0.22%
2019/02/22	0	0.00	2	77.25	77.10	-2	4,000	-0.05%
2019/02/21	3	77.90	12	77.91	77.60	-9	4,007	-0.22%
2019/02/20	1	77.60	5	77.16	77.30	-4	3,990	-0.10%
2019/02/19	6	77.40	14	77.59	77.20	-8	3,955	-0.20%
2019/02/18	8	76.14	14	76.44	76.50	-6	3,889	-0.15%
2019/02/15	9	75.98	8	76.58	75.40	1	3,863	0.03%
2019/02/14	12	76.13	2	76.05	76.10	10	3,842	0.26%
2019/02/13	20	76.85	10	76.73	76.30	10	3,813	0.26%
2019/02/12	2	75.75	2	75.75	75.70	0	3,760	0.00%
2019/02/11	1	76.20	4	76.88	76.30	-3	3,724	-0.08%
2019/01/30	6	75.55	8	75.60	75.40	-2	3,703	-0.05%
2019/01/29	2	75.35	6	74.70	74.70	-4	3,688	-0.11%
2019/01/28	7	76.46	17	76.19	76.20	-10	3,652	-0.27%
2019/01/25	8	75.90	7	75.76	75.60	1	3,646	0.03%
2019/01/24	5	76.64	1	76.30	76.50	4	3,606	0.11%
2019/01/23	21	76.64	30	76.79	77.30	-9	3,604	-0.25%
2019/01/22	43	76.66	23	76.02	75.50	20	3,566	0.56%
2019/01/21	15	77.67	17	77.61	77.50	-2	3,489	-0.06%
2019/01/18	13	78.78	10	78.45	78.70	3	3,424	0.09%
2019/01/17	12	80.40	7	79.76	79.40	5	3,394	0.15%
2019/01/16	4	80.58	4	80.63	80.60	0	3,450	0.00%
2019/01/15	17	81.01	15	80.91	81.00	2	3,446	0.06%
2019/01/14	3	79.73	3	80.00	79.80	0	3,408	0.00%
2019/01/11	2	79.70	2	79.85	79.60	0	3,413	0.00%
2019/01/10	3	80.33	0	0.00	80.60	3	3,390	0.09%
2019/01/09	15	81.53	15	80.92	80.60	0	3,377	0.00%
2019/01/08	14	81.69	13	82.15	82.50	1	3,328	0.03%
2019/01/07	21	83.11	21	82.41	82.00	0	3,293	0.00%
2019/01/04	12	81.78	13	82.18	83.10	-1	3,226	-0.03%
2019/01/03	24	81.83	18	82.49	82.20	6	3,165	0.19%
2019/01/02	16	82.34	16	81.44	80.90	0	3,059	0.00%
2018/12/28	12	79.68	15	79.38	79.90	-3	2,974	-0.10%
2018/12/27	8	79.58	13	79.42	79.00	-5	2,964	-0.17%
2018/12/26	8	77.69	7	77.99	77.10	1	2,902	0.03%
2018/12/25	5	78.16	9	78.46	78.10	-4	2,887	-0.14%
2018/12/24	12	79.32	18	79.76	80.50	-6	2,843	-0.21%
2018/12/22	3	78.03	2	78.35	78.10	1	2,792	0.04%
2018/12/21	7	77.97	14	78.33	77.90	-7	2,821	-0.25%
2018/12/20	8	78.49	4	78.53	78.40	4	2,799	0.14%
2018/12/19	4	79.38	6	79.57	78.80	-2	2,767	-0.07%
2018/12/18	3	79.13	3	79.57	78.60	0	2,707	0.00%
2018/12/17	17	82.08	28	80.80	79.10	-11	2,711	-0.41%
2018/12/14	9	80.99	7	81.17	80.90	2	2,682	0.07%
2018/12/13	10	80.29	11	79.99	80.00	-1	2,665	-0.04%
2018/12/12	9	80.88	14.1	80.62	80.50	-5.1	2,751	-0.18%
2018/12/11	21	79.35	20	79.57	80.50	1	2,727	0.04%
2018/12/10	7	76.90	4	77.30	77.30	3	2,619	0.11%
2018/12/07	5	76.34	4	76.18	76.40	1	2,597	0.04%
2018/12/06	5	74.60	10	74.80	74.20	-5	2,591	-0.19%
2018/12/05	2	76.65	49	76.82	76.80	-47	2,574	-1.83%
2018/12/04	6	79.03	6	78.75	78.30	0	2,572	0.00%
2018/12/03	8	79.49	9	78.87	79.50	-1	2,563	-0.04%
2018/11/30	25	76.56	5	76.62	77.00	20	2,500	0.80%
2018/11/29	5	78.08	9	77.24	77.00	-4	2,526	-0.16%
2018/11/28	72	77.84	26	77.60	77.50	46	2,469	1.86%
2018/11/27	1	73.50	1	73.50	73.60	0	2,308	0.00%
2018/11/26	0	0.00	2	72.20	72.20	-2	2,279	-0.09%
2018/11/23	3	71.90	0	0.00	71.10	3	2,275	0.13%
2018/11/20	2	74.75	0	0.00	74.00	2	2,246	0.09%
2018/11/19	1	74.10	1	74.60	74.70	0	2,228	0.00%
2018/11/15	1	73.90	2	72.80	73.90	-1	2,186	-0.05%
2018/11/13	1	71.40	1	72.50	73.20	0	2,206	0.00%
2018/11/09	1	73.90	6	74.57	73.50	-5	2,193	-0.23%
2018/11/08	1	74.40	3	73.87	73.90	-2	2,154	-0.09%
2018/11/07	6	73.37	2	73.10	73.20	4	2,125	0.19%
2018/11/06	3	73.23	2	73.25	71.50	1	2,124	0.05%
2018/11/05	1	73.10	0	0.00	73.00	1	2,099	0.05%
2018/11/02	1	71.40	8	71.81	72.80	-7	2,116	-0.33%
2018/11/01	7	72.50	0	0.00	72.30	7	2,118	0.33%
2018/10/31	0	0.00	3	71.03	72.00	-3	2,107	-0.14%
2018/10/30	1	67.70	1	68.41	68.80	0	2,121	0.00%
2018/10/29	5	69.62	4	68.95	68.90	1	2,137	0.05%
2018/10/26	7	72.70	9	72.52	72.60	-2	2,098	-0.10%
2018/10/25	5	72.90	7	72.96	72.60	-2	2,058	-0.10%
2018/10/24	9	73.90	27	73.55	74.00	-18	2,031	-0.89%
2018/10/23	1	72.50	2	71.65	71.20	-1	1,948	-0.05%
2018/10/22	0	0.00	1	70.70	70.90	-1	1,926	-0.05%
2018/10/19	1	69.60	0	0.00	71.00	1	1,922	0.05%
2018/10/17	1	71.40	2.1	71.57	71.10	-1.1	1,931	-0.06%
2018/10/16	4	68.90	1	69.50	69.70	3	1,934	0.16%
2018/10/15	1	66.20	3	67.23	67.00	-2	1,935	-0.10%
2018/10/12	1	67.30	3	66.73	67.50	-2	1,939	-0.10%
2018/10/11	2	64.95	0	0.00	64.30	2	1,976	0.10%
2018/10/08	0	0.00	1	70.80	70.50	-1	1,986	-0.05%
2018/10/05	1	69.70	1	70.30	70.00	0	1,991	0.00%
2018/10/04	1	72.10	0	0.00	72.00	1	1,985	0.05%
2018/10/01	1	74.10	0.1	74.30	74.20	0.9	2,005	0.04%
2018/09/28	7	75.46	8	75.14	74.10	-1	2,032	-0.05%
2018/09/27	1	74.50	7	74.70	74.90	-6	2,000	-0.30%
2018/09/26	5	74.04	0	0.00	73.40	5	1,980	0.25%
2018/09/25	0	0.00	1.2	75.08	75.20	-1.2	1,964	-0.06%
2018/09/21	9	75.02	33	74.72	75.10	-24	1,938	-1.24%
2018/09/20	45	74.30	21	74.35	74.10	24	1,904	1.26%
2018/09/19	6	73.47	1	73.50	72.60	5	1,830	0.27%
2018/09/18	36	74.15	29	74.50	74.10	7	1,753	0.40%
2018/09/17	7	72.73	10	72.61	72.50	-3	1,596	-0.19%
2018/09/13	13	68.65	12	68.30	68.10	1	1,496	0.07%
2018/09/12	4	69.70	6	70.43	69.00	-2	1,486	-0.13%
2018/09/10	1	71.90	4	71.08	69.20	-3	1,457	-0.21%
2018/09/05	8	72.76	5	72.18	71.90	3	1,384	0.22%
2018/09/04	3	69.20	2.1	69.69	69.20	0.9	1,313	0.07%
2018/08/31	0	0.00	0	69.00	68.60	0	1,349	0.00%
2018/08/30	1	69.20	2	69.45	68.90	-1	1,365	-0.07%
2018/08/29	2	69.05	0	0.00	70.20	2	1,368	0.15%
2018/08/28	0	0.00	1	69.20	68.70	-1	1,375	-0.07%
2018/08/27	1	68.20	1	69.30	68.50	0	1,384	0.00%
2018/08/24	3	67.73	1	69.00	67.30	2	1,427	0.14%
2018/08/20	3	68.47	1	68.80	68.10	2	1,419	0.14%
2018/08/17	1	69.80	0	0.00	69.50	1	1,395	0.07%
2018/08/16	2	70.00	1	70.80	70.00	1	1,403	0.07%
2018/08/15	1	71.00	0	0.00	71.00	1	1,408	0.07%
2018/08/14	0	0.00	1	72.20	72.10	-1	1,454	-0.07%
2018/08/13	4	71.60	4	72.48	72.00	0	1,495	0.00%
2018/08/10	0	0.00	13	73.83	73.90	-13	1,479	-0.88%
2018/08/09	0	0.00	4	73.98	73.80	-4	1,477	-0.27%
2018/08/08	1	79.00	2	79.10	79.00	-1	1,469	-0.07%
2018/08/07	16	78.91	0	0.00	78.90	16	1,462	1.09%
2018/08/06	4	79.98	14	79.37	79.10	-10	1,475	-0.68%
2018/08/03	8	79.13	17	78.71	79.00	-9	1,436	-0.63%
2018/08/02	12	77.10	0	0.00	76.70	12	1,421	0.84%
2018/07/31	0	0.00	3	76.40	76.20	-3	1,478	-0.20%
2018/07/30	0	0.00	16	76.08	76.70	-16	1,479	-1.08%
2018/07/27	2	76.30	9	76.49	76.90	-7	1,476	-0.47%
2018/07/26	2	75.75	5	75.66	75.60	-3	1,473	-0.20%
2018/07/25	2	76.50	1	75.50	75.50	1	1,485	0.07%
2018/07/24	3	77.60	3	77.23	77.50	0	1,467	0.00%
2018/07/23	1	77.70	1	77.10	78.20	0	1,449	0.00%
2018/07/20	0	0.00	3	77.13	77.20	-3	1,449	-0.21%
2018/07/19	5	76.94	1	77.30	76.60	4	1,439	0.28%
2018/07/18	14	77.91	20	77.19	77.60	-6	1,464	-0.41%
2018/07/17	32	76.53	6	74.60	77.00	26	1,424	1.82%
2018/07/13	11	75.75	2	75.50	75.20	9	1,491	0.60%
2018/07/11	1	74.90	0	0.00	73.70	1	1,514	0.07%
2018/07/10	2	74.85	2	74.85	74.80	0	1,533	0.00%
2018/07/09	0.1	74.00	3	74.17	74.40	-2.9	1,534	-0.19%
2018/07/06	3	73.03	0	0.00	73.90	3	1,524	0.20%
2018/07/05	0	0.00	1	72.30	71.70	-1	1,502	-0.07%
2018/07/04	0.1	71.20	0	0.00	71.20	0.1	1,515	0.01%
2018/07/03	0	0.00	1	72.60	71.80	-1	1,530	-0.07%
2018/07/02	1	71.80	0	0.00	71.60	1	1,539	0.06%
2018/06/29	2	73.20	5	72.20	72.70	-3	1,573	-0.19%
2018/06/28	1	70.70	5	70.80	70.50	-4	1,564	-0.26%
2018/06/25	1	71.60	1	71.80	71.70	0	1,599	0.00%
2018/06/22	2.1	71.54	1	72.00	71.30	1.1	1,619	0.07%
2018/06/21	3	72.50	12	72.88	72.30	-9	1,626	-0.55%
2018/06/20	14	73.44	4	73.43	73.40	10	1,631	0.61%
2018/06/19	3	74.10	4	74.18	73.80	-1	1,641	-0.06%
2018/06/15	5	72.92	1	72.90	73.10	4	1,633	0.24%
2018/06/13	0	0.00	1	74.10	73.90	-1	1,650	-0.06%
2018/06/12	2	73.45	0	0.00	73.70	2	1,682	0.12%
2018/06/11	2	74.35	1	74.10	74.00	1	1,694	0.06%
2018/06/08	2	74.75	6	74.98	74.50	-4	1,697	-0.24%
2018/06/07	4	73.78	1	73.50	74.00	3	1,681	0.18%
2018/06/06	1	73.60	1	73.70	74.00	0	1,693	0.00%
2018/06/04	1	73.10	2	73.60	73.90	-1	1,713	-0.06%
2018/06/01	6	73.23	5	72.96	72.80	1	1,727	0.06%
2018/05/30	2	70.75	0	0.00	70.50	2	1,748	0.11%
2018/05/28	0	0.00	1	71.40	71.90	-1	1,781	-0.06%
2018/05/23	5	70.40	7	70.40	70.10	-2	1,784	-0.11%
2018/05/22	3	70.33	0	0.00	69.70	3	1,782	0.17%
2018/05/21	3	70.07	12	70.10	71.50	-9	1,742	-0.52%
2018/05/18	1	67.90	0	0.00	68.00	1	1,704	0.06%
2018/05/17	1	68.10	1	67.20	68.10	0	1,709	0.00%
2018/05/16	1	66.70	6	67.30	66.90	-5	1,707	-0.29%
2018/05/15	4	66.80	1	66.80	67.90	3	1,690	0.18%
2018/05/14	3	66.60	0	0.00	66.10	3	1,692	0.18%
2018/05/11	1	65.80	1	66.30	66.10	0	1,676	0.00%
2018/05/10	1	66.00	0	0.00	66.00	1	1,672	0.06%
2018/05/09	1	67.40	0	0.00	66.70	1	1,645	0.06%
2018/05/08	2	68.05	0	0.00	68.10	2	1,622	0.12%
2018/05/07	9	69.43	0	0.00	69.70	9	1,607	0.56%
2018/05/03	1	69.50	0	0.00	69.60	1	1,615	0.06%
2018/05/02	0	0.00	1	70.00	70.40	-1	1,636	-0.06%
2018/04/30	2	68.75	1.1	69.92	69.80	0.9	1,648	0.06%
2018/04/27	0	0.00	1	67.80	68.20	-1	1,660	-0.06%
2018/04/26	1	68.80	0	0.00	67.70	1	1,656	0.06%
2018/04/24	1	69.90	0	0.00	69.70	1	1,633	0.06%
2018/04/23	0	0.00	1	69.20	69.50	-1	1,602	-0.06%
2018/04/20	2	69.20	1	69.50	69.00	1	1,594	0.06%
2018/04/19	11	71.90	10	71.36	71.40	1	1,519	0.07%
2018/04/18	1	72.70	0	0.00	72.70	1	1,468	0.07%
2018/04/16	2	75.20	1	74.80	74.80	1	1,423	0.07%
2018/04/11	1	76.00	0	0.00	76.00	1	1,430	0.07%
2018/04/10	1	77.20	0	0.00	76.60	1	1,465	0.07%
2018/04/09	0	0.00	2	78.00	78.00	-2	1,468	-0.14%
2018/04/03	3	77.77	0	0.00	78.00	3	1,452	0.21%
2018/04/02	4	79.15	2	78.90	79.00	2	1,435	0.14%
2018/03/31	2	77.15	0	0.00	77.70	2	1,402	0.14%
2018/03/30	2	76.50	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	1	75.70	76.00	-1	1,385	-0.07%
2018/03/27	0	0.00	1	76.80	76.90	-1	1,353	-0.07%
2018/03/23	1	77.10	1	77.10	77.50	0	1,326	0.00%
2018/03/22	2	78.35	0	0.00	78.30	2	1,314	0.15%
2018/03/16	3	80.20	1	80.20	79.80	2	1,259	0.16%
2018/03/15	1	79.70	0	0.00	79.30	1	1,225	0.08%
2018/03/14	3	79.33	0	0.00	79.00	3	1,208	0.25%
2018/03/13	1	79.10	1	79.00	79.10	0	1,194	0.00%
2018/03/12	2	79.10	0	0.00	78.80	2	1,181	0.17%
2018/03/09	2	78.60	0	0.00	78.90	2	1,177	0.17%
2018/03/08	0	0.00	1	78.60	78.90	-1	1,152	-0.09%
2018/03/06	2	78.65	0	0.00	78.10	2	1,127	0.18%
2018/03/05	1	78.60	0	0.00	78.50	1	1,103	0.09%
2018/03/01	2	80.30	0	0.00	80.10	2	1,068	0.19%
2018/02/27	0	0.00	1	81.70	81.60	-1	1,081	-0.09%
2018/02/21	1	81.00	0	0.00	81.20	1	1,081	0.09%
2018/02/09	1	78.60	2	80.80	80.80	-1	1,091	-0.09%
2018/02/08	2	81.50	0	0.00	81.50	2	1,094	0.18%
2018/02/07	1	83.10	0	0.00	82.60	1	1,110	0.09%
2018/02/06	2	82.55	1	81.20	81.30	1	1,120	0.09%
2018/02/05	1	84.30	0	0.00	84.20	1	1,104	0.09%
2018/01/30	0	0.00	1	86.50	85.80	-1	1,157	-0.09%
2018/01/24	2	87.75	1	87.60	88.20	1	1,161	0.09%
2018/01/23	1	86.90	2	87.90	86.90	-1	1,152	-0.09%
2018/01/22	3	85.40	3	86.20	86.90	0	1,140	0.00%
2018/01/19	1	85.80	0	0.00	85.80	1	1,150	0.09%
2018/01/18	2	87.05	2	87.70	86.70	0	1,151	0.00%
2018/01/17	1	86.10	0	0.00	86.30	1	1,152	0.09%
2018/01/16	1	86.60	1	86.90	86.30	0	1,157	0.00%
2018/01/15	4	85.75	2	86.30	86.80	2	1,154	0.17%
2018/01/12	7	85.33	5	85.76	85.30	2	1,181	0.17%
2018/01/11	4	85.00	5	84.82	84.80	-1	1,224	-0.08%
2018/01/10	4	85.65	3	85.60	85.20	1	1,243	0.08%
2018/01/09	2	86.85	3	86.13	85.70	-1	1,282	-0.08%
2018/01/08	1	87.90	0	0.00	87.90	1	1,285	0.08%
2018/01/05	3	88.40	0	0.00	88.10	3	1,283	0.23%
2018/01/04	6	88.35	3	88.07	89.10	3	1,282	0.23%
2018/01/03	0	0.00	1	87.00	87.20	-1	1,247	-0.08%