潤泰全 (2915)-新光-新竹券商分點個股進出

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

潤泰全

(2915)

可現股當沖

股價
68.8
漲跌
▲1.8
漲幅
+2.69%
成交量
6,231張
產業
上市貿易百貨類股
742人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

潤泰全 (2915)籌碼相關－新光-新竹券商分點個股進出

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-新竹券商分點個股進出
新光-新竹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
2024/05/28	6	68.63	9.4	68.67	68.80	-3.4	5,425	-0.06%
2024/05/27	17.2	66.92	8	67.00	67.00	9.2	5,376	0.17%
2024/05/24	0	66.60	8	66.53	66.90	-8	5,334	-0.15%
2024/05/23	12.3	66.53	17.5	65.67	65.70	-5.2	5,260	-0.10%
2024/05/22	5	67.90	2	67.90	67.90	3	5,098	0.06%
2024/05/21	9.3	67.97	2	68.30	67.80	7.3	5,034	0.15%
2024/05/20	12.4	69.60	14	69.54	68.70	-1.6	4,930	-0.03%
2024/05/17	18.2	71.17	29.6	71.22	70.70	-11.4	4,760	-0.24%
2024/05/16	38.3	73.40	30.5	73.08	72.10	7.8	4,542	0.17%
2024/05/15	97.4	73.21	79.2	73.21	73.20	18.2	4,294	0.42%
2024/05/14	85.8	68.23	57.4	68.66	68.20	28.3	3,836	0.74%
2024/05/13	21.1	67.32	55.4	67.49	69.60	-34.2	3,435	-1.00%
2024/05/10	5	63.20	6	63.02	63.30	-1	2,980	-0.03%
2024/05/09	6	62.32	6	62.35	61.90	0	2,902	0.00%
2024/05/08	6	62.15	4.2	62.43	62.60	1.8	2,873	0.06%
2024/05/07	9	63.03	3.2	62.91	63.00	5.9	2,812	0.21%
2024/05/06	26.1	63.66	12	63.88	63.70	14.1	2,761	0.51%
2024/05/03	20	63.09	24	63.48	62.60	-4	2,682	-0.15%
2024/05/02	43.2	63.65	47.5	63.57	63.60	-4.4	2,583	-0.17%
2024/04/30	2	60.35	0	0.00	60.20	2	2,289	0.09%
2024/04/29	8.1	60.85	12.1	60.94	61.10	-4	2,258	-0.18%
2024/04/26	0	0.00	1	60.10	60.10	-1	2,223	-0.04%
2024/04/25	0	0.00	1	60.30	59.90	-1	2,209	-0.05%
2024/04/22	4.1	60.29	10	60.39	60.00	-5.9	2,260	-0.26%
2024/04/19	5	59.80	1	59.60	59.60	4	2,216	0.18%
2024/04/17	0.1	58.60	0	0.00	58.60	0.1	2,198	0.00%
2024/04/16	1.1	58.60	0	0.00	58.40	1.1	2,188	0.05%
2024/04/15	0.1	59.90	2	59.70	59.70	-1.9	2,155	-0.09%
2024/04/11	4.1	59.55	1	59.90	59.80	3.1	2,169	0.14%
2024/04/09	5	59.90	0	0.00	59.90	5	2,194	0.23%
2024/04/08	1	59.10	0	0.00	59.30	1	2,262	0.04%
2024/04/02	0	0.00	4.2	60.29	59.90	-4.2	2,339	-0.18%
2024/04/01	0.1	60.30	5	59.88	60.30	-4.9	2,359	-0.21%
2024/03/29	4	59.40	1	59.40	59.40	3	2,356	0.13%
2024/03/28	0	0.00	3	59.93	59.60	-3	2,361	-0.13%
2024/03/27	0	0.00	2	59.40	59.40	-2	2,371	-0.08%
2024/03/26	0	0.00	12	59.40	59.00	-12	2,383	-0.50%
2024/03/25	0.1	59.30	2	59.20	59.30	-1.9	2,395	-0.08%
2024/03/22	34	58.57	0	0.00	59.00	34	2,438	1.39%
2024/03/21	2	58.65	2	58.80	58.80	0	2,460	0.00%
2024/03/20	2	58.20	0	0.00	57.80	2	2,629	0.08%
2024/03/19	10.4	58.30	0.4	58.50	58.20	10	2,641	0.38%
2024/03/18	0.1	59.40	0	0.00	59.10	0.1	2,600	0.00%
2024/03/15	8	59.28	1	59.40	59.20	7	2,652	0.26%
2024/03/14	7.1	59.55	0	0.00	59.60	7.1	2,577	0.28%
2024/03/13	5	61.20	7	61.34	61.20	-2	2,512	-0.08%
2024/03/12	0.1	60.90	0	0.00	61.20	0.1	2,524	0.00%
2024/03/11	0	0.00	22	60.03	60.80	-22	2,537	-0.87%
2024/03/08	3	59.37	3	59.40	59.30	0	2,500	0.00%
2024/03/07	1	59.50	0	0.00	59.50	1	2,525	0.04%
2024/03/06	5	59.80	2	59.95	60.00	3	2,523	0.12%
2024/03/05	0	0.00	0.6	59.30	59.50	-0.6	2,560	-0.02%
2024/03/04	11.1	59.38	27.3	59.31	59.10	-16.2	2,569	-0.63%
2024/03/01	7.3	59.36	10	59.40	59.50	-2.7	2,552	-0.11%
2024/02/29	9.2	59.00	2.4	59.02	59.20	6.8	2,556	0.26%
2024/02/27	15	59.69	0	0.00	59.50	15	2,533	0.59%
2024/02/26	5.2	60.20	0	0.00	60.20	5.2	2,514	0.21%
2024/02/23	7	60.44	0	0.00	60.20	7	2,534	0.28%
2024/02/22	23	60.79	0	0.00	60.50	23	2,556	0.90%
2024/02/20	2	60.75	0	0.00	60.70	2	2,651	0.08%
2024/02/19	0.1	60.80	0	0.00	61.10	0.1	2,695	0.00%
2024/02/16	20	60.00	0	0.00	60.40	20	2,858	0.70%
2024/02/15	5.8	60.14	0	0.00	60.20	5.8	3,005	0.19%
2024/02/05	2.1	60.21	0	0.00	60.40	2.1	2,996	0.07%
2024/02/02	5	60.50	2	60.70	60.50	3	2,989	0.10%
2024/02/01	1	60.80	0	0.00	60.90	1	2,985	0.03%
2024/01/31	0.1	60.30	3	60.40	60.10	-2.9	2,982	-0.10%
2024/01/30	3	60.53	3.5	61.06	60.40	-0.5	2,967	-0.02%
2024/01/29	2	61.40	0	0.00	61.30	2	2,963	0.07%
2024/01/26	10	60.70	0	0.00	61.10	10	2,962	0.34%
2024/01/25	5	60.40	3	60.47	60.40	2	2,967	0.07%
2024/01/24	3	60.90	0	0.00	60.50	3	2,979	0.10%
2024/01/22	0.1	60.60	0	0.00	60.10	0.1	2,978	0.00%
2024/01/19	2	60.25	4	60.38	60.30	-2	2,970	-0.07%
2024/01/18	4.6	60.32	1	60.10	60.30	3.6	2,970	0.12%
2024/01/17	6	60.80	0	0.00	60.10	6	2,954	0.20%
2024/01/16	5	61.50	0	0.00	61.10	5	2,902	0.17%
2024/01/15	1.1	62.22	0	0.00	62.20	1.1	2,852	0.04%
2024/01/12	5	62.20	15	62.20	62.00	-10	2,872	-0.35%
2024/01/11	8	62.51	0	0.00	62.60	8	2,883	0.28%
2024/01/10	0	0.00	12	62.92	62.90	-12	2,970	-0.40%
2024/01/09	0	0.00	3	63.00	63.00	-3	2,973	-0.10%
2024/01/08	1.1	63.96	0	0.00	63.20	1.1	2,961	0.04%
2024/01/05	0	0.00	2.3	63.94	63.70	-2.3	2,938	-0.08%
2024/01/04	4	64.00	6	64.08	63.80	-2	2,930	-0.07%
2024/01/03	2	64.70	0	0.00	64.50	2	2,926	0.07%
2024/01/02	6	65.00	7.1	64.93	64.90	-1.1	2,881	-0.04%
2023/12/29	2	63.90	2	64.05	64.30	0	2,801	0.00%
2023/12/28	3	64.20	0	0.00	64.10	3	2,782	0.11%
2023/12/27	7.1	63.70	2	63.70	63.50	5.1	2,750	0.18%
2023/12/26	3	63.20	2	63.40	63.40	1	2,721	0.04%
2023/12/25	0.1	63.00	5	63.10	62.80	-4.9	2,719	-0.18%
2023/12/22	1	62.70	1	62.70	62.60	0	2,713	0.00%
2023/12/21	5	62.50	0	0.00	62.50	5	2,701	0.19%
2023/12/20	2	62.65	0	0.00	62.60	2	2,688	0.07%
2023/12/19	3	62.77	3	62.93	62.60	0	2,667	0.00%
2023/12/18	5.2	63.85	7	63.71	63.60	-1.9	2,641	-0.07%
2023/12/15	3	63.27	0	0.00	63.10	3	2,638	0.11%
2023/12/14	38.3	63.13	3.2	63.21	62.70	35.1	2,470	1.42%
2023/12/13	2	62.35	3.1	62.53	62.00	-1.1	2,421	-0.05%
2023/12/12	22	62.24	0	0.00	62.40	22	2,424	0.91%
2023/12/11	0.1	63.40	0	0.00	63.50	0.1	2,352	0.00%
2023/12/08	0.1	63.30	0	0.00	63.10	0.1	2,347	0.00%
2023/12/07	5.1	63.70	1	64.10	63.70	4.1	2,338	0.18%
2023/12/06	0.3	64.20	2	64.25	64.50	-1.7	2,304	-0.07%
2023/12/04	5	63.60	4	63.78	63.90	1	2,232	0.04%
2023/12/01	1	62.60	0	0.00	62.70	1	2,201	0.05%
2023/11/30	1	62.00	1.1	62.40	63.00	-0.1	2,181	0.00%
2023/11/29	2.1	61.79	1	61.70	61.50	1.1	2,132	0.05%
2023/11/28	1	61.40	3	61.60	61.50	-2	2,111	-0.09%
2023/11/27	7.2	61.26	0	0.00	61.10	7.2	2,104	0.34%
2023/11/24	6.3	61.73	5	61.76	61.40	1.3	2,108	0.06%
2023/11/23	7	61.47	3.1	61.79	61.90	3.9	2,147	0.18%
2023/11/22	4.2	61.46	0	0.00	61.30	4.2	2,142	0.20%
2023/11/21	4	61.65	4.3	61.76	61.60	-0.3	2,133	-0.02%
2023/11/20	18.9	62.04	4	61.80	61.50	14.9	2,102	0.71%
2023/11/17	10	63.99	0.5	63.40	63.30	9.5	2,026	0.47%
2023/11/16	1.3	64.24	3	64.27	64.00	-1.7	2,018	-0.08%
2023/11/15	25	62.96	34.7	63.33	64.80	-9.7	2,009	-0.48%
2023/11/14	14	60.89	22.4	61.59	62.30	-8.4	1,838	-0.46%
2023/11/13	0.1	58.90	0	0.00	58.90	0.1	1,712	0.01%
2023/11/09	1	58.50	0	0.00	58.60	1	1,737	0.06%
2023/11/08	1	58.80	0.1	58.90	58.80	0.9	1,791	0.05%
2023/11/07	0	0.00	5	58.30	58.30	-5	1,820	-0.27%
2023/11/06	5.2	59.10	1	59.10	58.70	4.2	1,851	0.23%
2023/11/01	6.2	56.83	3	56.60	56.60	3.2	1,920	0.17%
2023/10/31	3.2	56.81	3	57.03	57.20	0.2	1,919	0.01%
2023/10/30	0.2	57.30	3	57.00	57.20	-2.8	1,939	-0.15%
2023/10/27	5	57.10	4	57.25	57.10	1	1,961	0.05%
2023/10/26	0	57.50	0	0.00	57.10	0	1,973	0.00%
2023/10/23	1.5	57.67	0	0.00	57.30	1.5	2,001	0.07%
2023/10/20	0.3	57.45	1	56.80	57.70	-0.7	2,020	-0.03%
2023/10/19	2	58.65	0	0.00	58.00	2	2,050	0.10%
2023/10/18	2	58.30	2	58.20	59.00	0	2,054	0.00%
2023/10/17	1	59.50	0	0.00	58.90	1	2,007	0.05%
2023/10/16	1.2	59.31	0	0.00	59.40	1.2	2,058	0.06%
2023/10/13	0.2	59.40	11	59.51	59.30	-10.9	2,087	-0.52%
2023/10/12	10.2	59.30	2	59.35	59.20	8.2	2,085	0.39%
2023/10/06	0	0.00	2	59.10	59.00	-2	2,076	-0.10%
2023/10/05	0	0.00	10	58.82	58.70	-10	2,089	-0.48%
2023/10/04	0	58.60	0	0.00	58.20	0	2,112	0.00%
2023/10/03	0	0.00	2	59.35	59.20	-2	2,109	-0.09%
2023/10/02	0.1	59.00	10	58.60	58.60	-9.9	2,114	-0.47%
2023/09/28	2	58.45	0	0.00	58.80	2	2,136	0.09%
2023/09/27	0.2	58.86	0	0.00	58.40	0.2	2,160	0.01%
2023/09/26	0.2	59.30	0	0.00	58.80	0.2	2,205	0.01%
2023/09/25	0.2	59.45	0	0.00	59.30	0.2	2,214	0.01%
2023/09/22	2	59.50	0	0.00	59.50	2	2,207	0.09%
2023/09/21	1.1	60.01	1	59.70	59.70	0.1	2,215	0.00%
2023/09/20	3	60.03	2	60.50	60.50	1	2,219	0.05%
2023/09/19	1	60.10	0	0.00	60.80	1	2,185	0.05%
2023/09/18	0.1	60.40	0	0.00	60.30	0.1	2,180	0.01%
2023/09/13	3	60.23	0	0.00	60.10	3	2,200	0.14%
2023/09/12	3	60.73	1	60.70	60.70	2	2,250	0.09%
2023/09/11	0.2	61.00	0	0.00	61.00	0.2	2,250	0.01%
2023/09/08	1	60.70	0	0.00	60.70	1	2,270	0.04%
2023/09/07	1.1	60.71	0	0.00	60.80	1.1	2,293	0.05%
2023/09/06	3	61.17	4	61.20	61.20	-1	2,312	-0.04%
2023/09/05	0.1	62.20	0	0.00	61.90	0.1	2,318	0.00%
2023/09/04	0	0.00	11	62.45	62.30	-11	2,338	-0.47%
2023/09/01	0.5	62.00	1	62.30	61.90	-0.5	2,375	-0.02%
2023/08/31	0.4	62.10	0	0.00	62.30	0.4	2,414	0.02%
2023/08/30	1.2	61.97	0	0.00	62.00	1.2	2,532	0.05%
2023/08/28	2.1	60.49	2	60.70	60.70	0.1	2,489	0.00%
2023/08/25	1	60.40	3	60.70	60.20	-2	2,493	-0.08%
2023/08/24	1.2	59.42	0	0.00	59.50	1.2	2,478	0.05%
2023/08/23	1	59.50	0	0.00	59.50	1	2,478	0.04%
2023/08/22	4.1	59.78	3	60.40	59.70	1.1	2,494	0.04%
2023/08/21	2.1	60.83	3	60.43	60.90	-0.9	2,498	-0.04%
2023/08/18	3.4	58.92	1	59.40	58.90	2.4	2,458	0.10%
2023/08/17	2.3	58.54	4	58.83	59.60	-1.8	2,466	-0.07%
2023/08/16	4	59.95	1	60.50	60.20	3	2,440	0.12%
2023/08/15	0.4	61.16	0	0.00	60.90	0.4	2,422	0.01%
2023/08/14	4.1	60.68	0	0.00	60.80	4.1	2,437	0.17%
2023/08/11	4	61.23	46	61.86	61.30	-42	2,411	-1.74%
2023/08/10	5	59.92	1.1	59.76	60.10	3.9	2,394	0.16%
2023/08/09	17	61.85	6.4	61.83	61.80	10.6	2,443	0.43%
2023/08/08	20	62.08	0.2	62.50	62.20	19.8	2,391	0.83%
2023/08/07	6.1	62.11	1.1	62.48	62.60	5	2,408	0.21%
2023/08/04	14	62.02	0	0.00	62.20	14	2,405	0.58%
2023/08/02	1	62.50	1	62.70	62.50	0	2,421	0.00%
2023/08/01	0	0.00	1.1	62.59	62.70	-1.1	2,406	-0.04%
2023/07/31	4.1	61.95	3.1	61.88	62.00	1	2,392	0.04%
2023/07/28	3.2	61.79	0.1	61.80	61.70	3.1	2,397	0.13%
2023/07/27	0.1	62.20	0.3	62.06	62.10	-0.2	2,392	-0.01%
2023/07/26	0.1	61.70	0	0.00	61.20	0.1	2,387	0.01%
2023/07/25	4	60.75	0	0.00	61.00	4	2,387	0.17%
2023/07/24	4.2	60.96	0.3	61.12	61.30	3.9	2,419	0.16%
2023/07/21	6	62.32	0	0.00	61.70	6	2,424	0.25%
2023/07/19	5.3	60.71	1	61.80	60.80	4.3	2,503	0.17%
2023/07/18	0.1	61.72	1	61.90	62.20	-0.9	2,509	-0.04%
2023/07/17	1.1	61.38	0.1	61.20	61.40	1	2,506	0.04%
2023/07/14	3.1	61.07	0	0.00	61.40	3.1	2,522	0.12%
2023/07/13	4	61.05	1	61.40	60.90	3	2,540	0.12%
2023/07/12	1	61.60	3	61.30	61.20	-2	2,541	-0.08%
2023/07/11	6	62.37	1	61.80	61.80	5	2,548	0.20%
2023/07/10	2.1	61.51	0.5	61.10	61.50	1.6	2,568	0.06%
2023/07/07	1	59.80	0	0.00	60.60	1	2,588	0.04%
2023/07/06	1	60.80	0	0.00	60.60	1	2,596	0.04%
2023/07/05	17	63.24	19	62.04	61.90	-2	2,579	-0.08%
2023/07/04	3	61.83	4	61.90	62.50	-1	2,562	-0.04%
2023/07/03	4.1	61.15	3	60.90	61.00	1.1	2,547	0.04%
2023/06/30	0	0.00	1	60.30	60.20	-1	2,549	-0.04%
2023/06/28	1	60.60	4	60.75	60.80	-3	2,579	-0.12%
2023/06/27	0	0.00	2	59.25	59.50	-2	2,582	-0.08%
2023/06/26	0.2	59.38	0	0.00	59.10	0.2	2,604	0.01%
2023/06/21	6	59.13	0	0.00	58.70	6	2,638	0.23%
2023/06/20	1	59.60	0	0.00	59.30	1	2,626	0.04%
2023/06/19	1.1	59.88	1	59.80	59.80	0.1	2,647	0.00%
2023/06/16	1	60.40	4	60.35	59.60	-3	2,694	-0.11%
2023/06/15	0	0.00	0	60.50	60.70	0	2,738	0.00%
2023/06/13	3	60.73	3	60.37	60.70	0	2,879	0.00%
2023/06/12	0.2	60.60	0	0.00	60.30	0.2	3,139	0.00%
2023/06/09	2.5	61.28	1	61.20	61.10	1.5	3,130	0.05%
2023/06/08	6	61.10	0	0.00	61.10	6	3,131	0.19%
2023/06/07	0	0.00	1	61.00	61.40	-1	3,131	-0.03%
2023/06/06	0.1	60.30	20	60.35	60.90	-20	3,097	-0.64%
2023/06/05	5.1	60.54	7.1	60.10	60.50	-2	3,067	-0.06%
2023/05/31	0	0.00	0	56.50	57.00	0	2,965	0.00%
2023/05/30	11	56.11	0	56.30	56.20	11	2,965	0.37%
2023/05/29	2.1	56.25	0	0.00	56.40	2.1	3,006	0.07%
2023/05/26	12.4	56.09	1	56.10	55.90	11.4	3,012	0.38%
2023/05/25	1	56.50	4	56.80	56.50	-3	2,995	-0.10%
2023/05/24	0	0.00	0.1	57.30	57.30	-0.1	2,992	0.00%
2023/05/23	1	57.00	0	0.00	57.10	1	3,000	0.03%
2023/05/22	0.1	56.90	1	56.90	57.00	-0.9	2,997	-0.03%
2023/05/19	1.1	56.12	0	0.00	56.10	1.1	2,997	0.04%
2023/05/18	0	0.00	1	56.30	56.10	-1	3,012	-0.03%
2023/05/17	2	55.45	0	0.00	55.50	2	3,013	0.07%
2023/05/16	1	55.50	0	0.00	55.50	1	3,013	0.03%
2023/05/15	0.3	54.77	0	0.00	54.70	0.3	3,008	0.01%
2023/05/12	3	56.53	0	0.00	56.50	3	2,950	0.10%
2023/05/11	1.1	56.74	0	0.00	56.70	1.1	2,945	0.04%
2023/05/10	0	0.00	1	57.80	57.80	-1	2,920	-0.03%
2023/05/09	9	58.38	11	58.17	57.90	-2	2,925	-0.07%
2023/05/08	2.1	58.64	14	58.43	58.50	-12	2,929	-0.41%
2023/05/02	2.1	57.50	0	0.00	57.50	2.1	3,014	0.07%
2023/04/28	7	58.09	20	57.90	57.80	-13	3,084	-0.42%
2023/04/27	0	0.00	2	57.30	58.00	-2	3,080	-0.06%
2023/04/25	25.4	57.88	14	58.56	57.50	11.4	2,990	0.38%
2023/04/24	0.3	57.82	2	57.90	58.20	-1.8	2,914	-0.06%
2023/04/21	3.2	56.21	20	56.30	56.00	-16.8	2,856	-0.59%
2023/04/20	1.1	56.42	0	0.00	56.40	1.1	2,802	0.04%
2023/04/19	0.1	56.90	0	0.00	56.70	0.1	2,804	0.00%
2023/04/18	0	0.00	1	57.60	57.20	-1	2,794	-0.04%
2023/04/17	4.1	58.00	0	0.00	58.00	4.1	2,807	0.14%
2023/04/14	4	58.13	3	58.00	58.00	1	2,819	0.04%
2023/04/13	19	58.18	4.1	58.17	58.10	14.9	2,815	0.53%
2023/04/12	16	58.34	1	58.40	58.40	15	2,803	0.54%
2023/04/11	2.1	57.50	2	57.70	57.40	0.1	2,790	0.00%
2023/04/10	1.1	56.91	0	0.00	56.90	1.1	2,807	0.04%
2023/04/07	1	56.80	1	56.60	56.70	0	2,833	0.00%
2023/04/06	0.4	56.61	2	56.50	56.30	-1.7	2,862	-0.06%
2023/03/31	3.2	56.65	0	0.00	56.50	3.2	2,882	0.11%
2023/03/30	0.1	57.10	0	0.00	56.80	0.1	3,082	0.00%
2023/03/29	2	57.10	0	0.00	57.10	2	3,300	0.06%
2023/03/28	3	56.83	0	56.60	56.40	3	3,582	0.08%
2023/03/27	2.2	56.77	0.6	57.20	56.80	1.5	3,853	0.04%
2023/03/24	2.1	57.00	0	0.00	57.00	2.1	4,147	0.05%
2023/03/23	0	0.00	0.1	56.95	57.00	-0.1	4,176	0.00%
2023/03/22	0.1	57.00	2	56.80	57.00	-2	4,223	-0.05%
2023/03/21	12	57.00	0	0.00	56.80	12	4,286	0.28%
2023/03/20	3.5	56.49	3.2	57.66	55.60	0.3	4,364	0.01%
2023/03/17	8	58.00	4	58.10	57.90	4	4,349	0.09%
2023/03/16	3.1	58.41	3	58.53	58.30	0.1	4,469	0.00%
2023/03/15	10.7	59.18	11	58.87	58.50	-0.3	4,473	-0.01%
2023/03/14	0	0.00	1	64.90	64.60	-1	4,278	-0.02%
2023/03/13	2.1	64.47	7	65.11	65.50	-5	4,489	-0.11%
2023/03/10	2.1	65.91	2	66.10	66.00	0.1	4,567	0.00%
2023/03/09	8	67.20	1	66.90	66.80	7	4,610	0.15%
2023/03/08	0.1	66.80	1	67.10	67.20	-1	4,630	-0.02%
2023/03/07	1	67.10	0	0.00	67.10	1	4,640	0.02%
2023/03/06	1	66.60	3.8	66.31	66.70	-2.8	4,661	-0.06%
2023/03/03	4.1	65.97	2	65.95	66.00	2.1	4,712	0.04%
2023/03/02	1	66.20	2	66.20	66.20	-1	4,796	-0.02%
2023/03/01	2	66.50	43	66.37	66.40	-41	4,886	-0.84%
2023/02/24	12	67.21	0	0.00	67.60	12	4,899	0.24%
2023/02/23	0.1	67.40	0	0.00	67.20	0.1	4,913	0.00%
2023/02/22	3	66.93	3	67.07	67.20	0	4,960	0.00%
2023/02/21	1.1	67.80	3.1	67.61	67.70	-2	5,012	-0.04%
2023/02/20	3	68.10	5.1	68.08	68.10	-2.1	5,120	-0.04%
2023/02/17	17	68.11	14	67.98	67.80	3	5,238	0.06%
2023/02/16	8	67.66	102	67.90	68.00	-94	5,406	-1.74%	大賣/
2023/02/15	5	67.54	4	67.40	67.40	1	5,452	0.02%
2023/02/14	7	66.89	0	0.00	67.20	7	5,461	0.13%
2023/02/13	0	0.00	10	65.54	66.10	-10	5,500	-0.18%
2023/02/10	7.1	66.10	0	0.00	65.60	7.1	5,553	0.13%
2023/02/09	13.2	66.87	1	67.00	66.80	12.2	5,599	0.22%
2023/02/08	1	66.80	0	0.00	66.60	1	5,621	0.02%
2023/02/07	1	66.90	0.1	67.20	66.80	0.9	5,670	0.02%
2023/02/06	1.5	66.40	2	66.50	66.40	-0.5	5,757	-0.01%
2023/02/03	1.2	67.28	0	0.00	67.50	1.2	5,774	0.02%
2023/02/02	0.3	67.87	4	68.00	67.90	-3.7	5,809	-0.06%
2023/02/01	2	67.10	1	67.10	67.40	1	5,872	0.02%
2023/01/31	3.3	66.55	0	0.00	66.90	3.3	5,928	0.06%
2023/01/30	1.9	64.76	1	65.80	65.10	0.9	5,901	0.02%
2023/01/17	1	63.70	0	0.00	63.70	1	5,863	0.02%
2023/01/16	1	63.80	0	0.00	63.80	1	5,931	0.02%
2023/01/13	0.1	64.10	1	64.00	64.00	-1	5,991	-0.02%
2023/01/12	1.2	64.34	0	0.00	64.40	1.2	6,134	0.02%
2023/01/11	2	64.10	0	0.00	64.00	2	6,288	0.03%
2023/01/10	1	63.80	0	0.00	64.00	1	6,318	0.02%
2023/01/05	1.9	63.65	1	63.30	63.30	0.9	6,551	0.01%
2023/01/04	1	64.50	2	64.50	64.20	-1	6,812	-0.01%
2023/01/03	0	0.00	1	65.10	65.10	-1	6,868	-0.01%
2022/12/30	0	0.00	1	65.30	65.00	-1	6,950	-0.01%
2022/12/29	2	66.30	8	65.89	65.90	-6	6,996	-0.09%
2022/12/28	5	67.56	7	66.79	66.90	-2	7,119	-0.03%
2022/12/27	6	67.83	1	67.50	67.90	5	7,294	0.07%
2022/12/26	1	66.40	0	0.00	67.30	1	7,293	0.01%
2022/12/23	8	66.28	7	66.63	66.70	1	7,274	0.01%
2022/12/22	19.1	65.99	11	67.07	66.60	8.1	7,234	0.11%
2022/12/21	5	64.02	0.2	64.30	64.90	4.8	7,035	0.07%
2022/12/20	10	65.29	5	63.88	64.10	5	6,836	0.07%
2022/12/19	1	67.50	2	68.00	67.00	-1	6,653	-0.01%
2022/12/16	1.2	70.49	10	70.65	68.70	-8.8	6,402	-0.14%
2022/12/15	0	0.00	3	69.10	69.10	-3	6,149	-0.05%
2022/12/14	10	68.66	4	68.45	69.30	6	6,138	0.10%
2022/12/13	12	67.20	0.1	67.20	66.90	11.9	6,097	0.20%
2022/12/12	5	66.82	8	66.40	66.50	-3	6,108	-0.05%
2022/12/09	5	69.30	3	69.20	68.90	2	6,048	0.03%
2022/12/08	4.1	68.80	7.1	68.81	69.10	-3	5,996	-0.05%
2022/12/07	3	71.06	5	71.12	71.30	-2	5,828	-0.03%
2022/12/06	0	70.90	7	70.70	70.00	-7	5,757	-0.12%
2022/12/05	8	70.51	4	70.32	70.40	4	5,702	0.07%
2022/12/02	1	67.99	23	67.41	67.20	-22	5,566	-0.39%
2022/12/01	7	66.76	1	67.30	66.30	6	5,549	0.11%
2022/11/30	2	66.00	1	66.00	66.30	1	5,543	0.02%
2022/11/29	2	65.70	0.1	65.80	66.10	1.9	5,555	0.03%
2022/11/28	1	66.00	10	65.50	66.10	-9	5,623	-0.16%
2022/11/25	3	66.57	4	66.55	66.00	-1	5,670	-0.02%
2022/11/24	2.1	65.89	2.3	66.26	66.80	-0.2	5,627	0.00%
2022/11/23	2	64.70	0	0.00	65.00	2	5,536	0.04%
2022/11/22	1.2	62.75	2	63.75	64.00	-0.9	5,479	-0.02%
2022/11/21	0	0.00	1	64.70	64.10	-1	5,480	-0.02%
2022/11/18	4	64.05	2	64.00	64.00	2	5,485	0.04%
2022/11/17	1.5	64.46	7.6	63.98	63.90	-6	5,456	-0.11%
2022/11/16	3	65.93	8.5	66.14	65.20	-5.5	5,409	-0.10%
2022/11/15	3	66.57	1.6	65.80	67.10	1.4	5,317	0.03%
2022/11/14	3	64.87	12	63.77	65.00	-9	5,222	-0.17%
2022/11/11	8.1	62.39	234	62.03	62.70	-225.9	5,066	-4.46%	大賣/鉅額交易
2022/11/10	5	60.94	10	61.18	61.10	-5	5,028	-0.10%
2022/11/09	33	61.67	34.5	61.84	61.50	-1.5	5,132	-0.03%
2022/11/08	16.5	60.94	51	60.81	61.20	-34.5	5,205	-0.66%
2022/11/07	27	58.98	37	59.20	59.30	-10	5,240	-0.19%
2022/11/04	2	59.10	36.1	59.49	59.60	-34.1	5,279	-0.65%
2022/11/03	2	58.30	46.4	58.98	59.20	-44.4	5,334	-0.83%
2022/11/02	38.1	57.46	117.1	57.63	58.60	-78.9	5,400	-1.46%	大賣/
2022/11/01	1.3	55.84	22	56.09	56.70	-20.7	5,495	-0.38%
2022/10/31	18.3	55.34	15	55.62	55.20	3.3	5,540	0.06%
2022/10/28	28.4	55.64	63	55.76	55.80	-34.6	5,610	-0.62%
2022/10/27	10	53.65	58	54.20	54.80	-48	5,593	-0.86%
2022/10/26	28.2	52.74	26	52.91	52.80	2.2	5,660	0.04%
2022/10/25	1	52.80	7	53.76	52.60	-6	6,121	-0.10%
2022/10/24	43	53.61	24	54.02	52.90	19	6,126	0.31%
2022/10/21	17.2	53.84	40	54.27	53.70	-22.8	6,112	-0.37%
2022/10/20	19.9	52.54	33	52.91	53.40	-13.1	6,148	-0.21%
2022/10/19	39	52.54	59	52.69	52.30	-20	6,231	-0.32%
2022/10/18	3.8	51.12	5	51.38	51.40	-1.2	6,302	-0.02%
2022/10/17	13	50.27	4	50.55	50.90	9	6,854	0.13%
2022/10/14	19	51.05	19	51.25	51.00	0	6,956	0.00%
2022/10/13	78	51.06	38	51.45	50.90	40	7,122	0.56%
2022/10/12	52.1	53.09	79.7	52.96	53.60	-27.7	6,937	-0.40%
2022/10/11	13	50.03	5	50.16	50.10	8	6,663	0.12%
2022/10/07	10.1	50.88	16	51.04	51.00	-6	6,601	-0.09%
2022/10/06	4	50.30	19.8	50.51	50.60	-15.8	6,516	-0.24%
2022/10/05	13	50.12	30	50.29	50.00	-17	6,463	-0.26%
2022/10/04	134.1	49.60	31.1	49.66	49.65	103.1	6,343	1.62%	大買/鉅額交易
2022/10/03	4	50.45	2	50.85	50.30	2	6,162	0.03%
2022/09/30	6	50.04	9	50.68	51.10	-3	6,152	-0.05%
2022/09/29	0	0.00	3.3	51.17	51.10	-3.3	6,160	-0.05%
2022/09/28	7	50.91	0	0.00	50.50	7	6,156	0.11%
2022/09/27	1	52.30	4	52.08	52.60	-3	6,155	-0.05%
2022/09/26	4.2	51.04	27.1	51.04	51.40	-22.9	6,133	-0.37%
2022/09/23	5	52.22	18	52.19	52.10	-13	6,099	-0.21%
2022/09/22	6	51.98	18	52.25	52.40	-12	6,093	-0.20%
2022/09/21	10	52.63	6	52.93	52.60	4	6,041	0.07%
2022/09/20	6	52.33	7	52.57	52.50	-1	5,984	-0.02%
2022/09/19	11.5	52.26	7	52.41	52.60	4.5	5,970	0.07%
2022/09/16	33.1	52.90	32	53.04	53.30	1.1	5,887	0.02%
2022/09/15	99	53.84	12	54.27	53.70	87	5,850	1.49%
2022/09/14	74	53.76	30	54.07	54.10	44	5,847	0.75%
2022/09/13	69	54.94	19	55.12	55.10	50	5,849	0.85%
2022/09/12	33	54.97	16	55.09	55.10	17	5,862	0.29%
2022/09/08	6.3	54.44	5	54.96	54.90	1.3	5,858	0.02%
2022/09/07	46.2	55.90	158.1	55.63	55.20	-111.9	5,795	-1.93%	大賣/鉅額交易
2022/09/06	43	58.04	28.4	58.29	57.90	14.6	5,722	0.26%
2022/09/05	18.1	59.47	17.4	59.81	59.40	0.7	5,698	0.01%
2022/09/02	44	60.67	30.5	61.06	60.10	13.5	5,705	0.24%
2022/09/01	68.1	62.82	57	62.58	62.50	11.1	5,643	0.20%
2022/08/31	99.8	65.58	114.7	65.49	65.40	-14.9	5,586	-0.27%	大賣/
2022/08/30	12.8	65.92	55	66.08	66.00	-42.2	5,581	-0.76%
2022/08/29	66	64.94	19	65.22	65.30	47	5,569	0.84%
2022/08/26	26	66.36	127	66.43	66.80	-101	5,540	-1.82%	大賣/
2022/08/25	28	64.90	18	65.29	65.00	10	5,496	0.18%
2022/08/24	30	65.01	18	65.23	65.00	12	5,491	0.22%
2022/08/23	38	65.33	11	65.66	65.20	27	5,494	0.49%
2022/08/22	14	65.47	17	65.86	66.40	-3	5,526	-0.05%
2022/08/19	24.9	65.28	21	65.56	65.80	3.9	5,520	0.07%
2022/08/18	24	65.67	23	65.95	66.00	1	5,506	0.02%
2022/08/17	51	66.19	13	66.55	66.30	38	5,508	0.69%
2022/08/16	149.6	66.30	54	66.20	66.30	95.5	5,509	1.73%	大買/
2022/08/15	20	68.42	19	68.33	68.70	1	5,406	0.02%
2022/08/12	26	63.87	12	64.87	65.30	14	5,302	0.26%
2022/08/11	9.1	63.28	3	63.33	63.70	6.1	5,286	0.12%
2022/08/10	1	61.50	1	62.20	61.00	0	5,273	0.00%
2022/08/09	6.1	60.25	3	60.60	60.70	3.1	5,321	0.06%
2022/08/08	19.4	64.74	11	64.78	64.50	8.4	5,342	0.16%
2022/08/05	4.2	64.57	17.1	65.00	65.00	-12.9	5,284	-0.24%
2022/08/04	5.1	62.98	14.1	62.45	63.70	-9	5,441	-0.17%
2022/08/03	47	65.44	27	65.30	65.00	20	5,496	0.36%
2022/08/02	453.2	65.46	245.1	65.71	65.90	208.1	5,716	3.64%	大買/大賣/鉅額交易
2022/08/01	196	62.77	223	63.95	65.50	-27	6,231	-0.43%	大買/大賣/
2022/07/29	11.2	61.60	3.1	61.60	61.60	8.1	5,753	0.14%
2022/07/28	72	69.49	12.3	68.80	68.40	59.8	5,718	1.05%
2022/07/27	173	68.92	90	68.89	69.10	83	5,796	1.43%	大買/
2022/07/26	231	69.04	428	70.16	69.30	-197	5,796	-3.40%	大買/大賣/鉅額交易
2022/07/25	166.1	66.43	170.4	67.72	67.90	-4.3	5,627	-0.08%	大買/大賣/
2022/07/22	266.7	64.10	285.7	65.58	66.60	-19	5,429	-0.35%	大買/大賣/
2022/07/21	14.5	65.70	10	65.70	65.70	4.5	5,007	0.09%
2022/07/20	20	77.05	3.1	76.41	72.90	16.9	4,995	0.34%
2022/07/19	1	81.10	1.2	81.18	80.90	-0.2	4,811	0.00%
2022/07/18	1.2	80.27	11	80.68	80.50	-9.8	4,803	-0.20%
2022/07/15	4	78.33	2	79.08	78.30	2	4,784	0.04%
2022/07/14	10	77.94	0	0.00	78.40	10	4,787	0.21%
2022/07/12	4.2	75.99	0	0.00	75.50	4.2	4,882	0.08%
2022/07/06	1.1	75.53	0	0.00	74.50	1.1	4,955	0.02%
2022/07/05	0	0.00	1	75.70	76.30	-1	4,990	-0.02%
2022/07/04	0	0.00	1	74.70	74.50	-1	4,992	-0.02%
2022/07/01	3.1	75.69	4	74.45	73.50	-0.9	5,045	-0.02%
2022/06/30	1.2	77.66	1.1	77.73	77.60	0.2	4,978	0.00%
2022/06/29	9	79.82	0	0.00	79.80	9	4,966	0.18%
2022/06/28	1	79.80	1	81.00	80.00	0	4,983	0.00%
2022/06/27	0	0.00	1	80.20	80.80	-1	5,006	-0.02%
2022/06/24	0	0.00	0.1	79.75	79.60	-0.1	5,041	0.00%
2022/06/23	2.1	77.99	0	0.00	78.20	2.1	5,069	0.04%
2022/06/22	1.1	79.31	2	79.10	79.10	-0.9	5,110	-0.02%
2022/06/21	1	79.91	0	0.00	81.40	1	5,123	0.02%
2022/06/20	0.4	81.19	6	80.87	78.80	-5.6	5,159	-0.11%
2022/06/17	4	81.70	0.1	82.10	82.60	3.9	5,198	0.08%
2022/06/16	2	84.00	4.6	83.98	82.40	-2.6	5,186	-0.05%
2022/06/15	1	84.80	0	0.00	84.30	1	5,201	0.02%
2022/06/14	4	82.63	4	83.25	84.00	0	5,223	0.00%
2022/06/13	5.2	84.48	3	84.40	84.00	2.2	5,256	0.04%
2022/06/10	5	86.64	1	87.10	87.20	4	5,238	0.08%
2022/06/09	4.2	86.23	1	86.00	86.00	3.2	5,240	0.06%
2022/06/08	0	0.00	26	85.37	85.50	-26	5,261	-0.49%
2022/06/07	1	85.40	0	0.00	85.00	1	5,310	0.02%
2022/06/06	12.2	84.17	10	84.01	84.60	2.2	5,366	0.04%
2022/06/01	2.2	85.54	2	85.60	85.10	0.2	5,590	0.00%
2022/05/31	25.1	84.83	1	84.40	85.10	24.1	5,623	0.43%
2022/05/30	2	84.95	1	84.40	85.10	1	5,656	0.02%
2022/05/27	0.3	83.20	4	83.03	83.20	-3.7	5,653	-0.07%
2022/05/26	1.2	81.75	7	81.74	81.80	-5.8	5,707	-0.10%
2022/05/25	17	81.91	13	82.04	82.30	4	5,806	0.07%
2022/05/24	1.2	81.75	0	83.70	81.50	1.2	6,042	0.02%
2022/05/23	5	83.30	18	83.00	83.20	-13	6,136	-0.21%
2022/05/20	16	82.50	1	82.50	82.30	15	6,238	0.24%
2022/05/19	13	81.10	10	80.85	81.90	3	6,341	0.05%
2022/05/18	14.3	84.64	18	84.16	84.10	-3.7	6,319	-0.06%
2022/05/17	4	83.10	7	82.37	83.80	-3	6,370	-0.05%
2022/05/16	13.5	82.57	8	81.74	81.00	5.5	6,264	0.09%
2022/05/13	9	82.61	5.4	82.71	82.90	3.6	6,165	0.06%
2022/05/12	6.2	83.46	6	82.67	82.00	0.2	6,064	0.00%
2022/05/11	20.1	87.38	9	87.54	86.50	11.1	5,834	0.19%
2022/05/10	22.6	87.78	18.4	87.92	87.60	4.1	5,686	0.07%
2022/05/09	35.5	92.56	50.4	93.04	91.00	-14.9	5,402	-0.28%
2022/05/06	2.1	101.00	0	101.00	101.00	2	4,760	0.04%
2022/05/05	0.1	112.00	10	112.00	112.00	-9.9	4,785	-0.21%
2022/05/04	21.1	119.51	29	120.34	124.00	-7.9	4,793	-0.16%
2022/05/03	5.1	116.73	6.9	117.83	119.50	-1.8	4,695	-0.04%
2022/04/29	7	114.22	12.5	114.62	115.50	-5.5	4,632	-0.12%
2022/04/28	7	111.43	8	111.94	112.00	-1	4,635	-0.02%
2022/04/27	43.2	110.25	45	109.41	112.50	-1.8	4,626	-0.04%
2022/04/26	6	110.50	13	109.92	110.50	-7	4,485	-0.16%
2022/04/25	36	100.15	33.7	100.58	100.50	2.3	4,396	0.05%
2022/04/22	8	102.69	6.5	103.08	103.50	1.5	4,382	0.03%
2022/04/21	2	103.50	4	103.88	103.50	-2	4,470	-0.04%
2022/04/20	32.1	102.88	23	103.30	103.50	9.1	4,502	0.20%
2022/04/19	15	103.13	15	103.56	103.00	0	4,538	0.00%
2022/04/18	35.2	102.07	35.8	102.15	102.00	-0.6	4,632	-0.01%
2022/04/15	5.1	105.70	3	106.00	106.00	2.1	4,564	0.04%
2022/04/14	7.1	107.65	6	108.00	107.50	1.1	4,598	0.02%
2022/04/13	24	107.60	21	108.40	108.50	3	4,682	0.06%
2022/04/12	30.6	108.57	30	108.55	107.00	0.6	4,665	0.01%
2022/04/11	16.2	113.66	13	113.92	113.00	3.2	4,572	0.07%
2022/04/08	5	114.50	8	115.31	116.00	-3	4,553	-0.07%
2022/04/07	26.1	116.34	19	116.58	114.50	7.1	4,569	0.15%
2022/04/06	6.1	115.93	32	116.19	117.50	-25.9	4,541	-0.57%
2022/04/01	12.1	115.91	19.3	116.29	116.50	-7.2	4,530	-0.16%
2022/03/31	14	116.07	11	116.27	116.00	3	4,530	0.07%
2022/03/30	10	117.45	18.2	117.75	117.50	-8.2	4,582	-0.18%
2022/03/29	15	116.40	11	116.86	117.50	4	4,686	0.09%
2022/03/28	30	115.18	49	115.57	116.00	-19	4,814	-0.39%
2022/03/25	45.3	117.94	18	117.86	118.00	27.3	4,995	0.55%
2022/03/24	12	115.67	22.2	115.74	116.00	-10.2	5,080	-0.20%
2022/03/23	12.5	114.63	9.2	114.67	115.50	3.3	5,195	0.06%
2022/03/22	26.2	112.26	36.2	112.77	114.50	-10	5,189	-0.19%
2022/03/21	6	108.50	5	108.70	108.50	1	5,144	0.02%
2022/03/18	18.1	108.56	8.3	108.46	108.50	9.8	5,182	0.19%
2022/03/17	9	106.83	12.7	107.25	107.50	-3.7	5,236	-0.07%
2022/03/16	21.2	105.35	36	106.41	104.50	-14.8	5,235	-0.28%
2022/03/15	8	106.25	9	106.50	106.00	-1	5,194	-0.02%
2022/03/14	33	109.06	11	107.82	107.50	22	5,214	0.42%
2022/03/11	15	107.50	15.1	108.10	108.50	-0.1	5,224	0.00%
2022/03/10	49.1	109.82	48.2	110.22	110.00	0.9	5,234	0.02%
2022/03/09	37	105.07	45.4	106.03	107.00	-8.4	5,237	-0.16%
2022/03/08	81.3	105.95	63.2	105.92	103.50	18.1	5,279	0.34%
2022/03/07	25.5	109.77	20	109.59	109.50	5.5	5,186	0.11%
2022/03/04	25.2	116.07	17	115.85	115.00	8.2	5,094	0.16%
2022/03/03	16.1	117.13	33	117.64	117.50	-16.9	5,115	-0.33%
2022/03/02	24.1	115.70	18.8	115.20	116.00	5.3	5,103	0.10%
2022/03/01	25.1	114.04	27.4	114.70	115.00	-2.2	5,084	-0.04%
2022/02/25	39.1	113.91	47	114.97	115.00	-7.9	5,061	-0.16%
2022/02/24	72.4	115.44	45.3	116.04	113.00	27.2	5,019	0.54%
2022/02/23	30.3	115.96	32.1	116.11	117.50	-1.7	4,797	-0.04%
2022/02/22	34.5	111.74	37.4	111.78	112.00	-2.8	4,706	-0.06%
2022/02/21	16.5	111.86	31	111.33	113.00	-14.5	4,609	-0.31%
2022/02/18	13.9	106.83	22.1	107.59	108.00	-8.2	4,520	-0.18%
2022/02/17	17.6	106.49	36.9	106.64	107.00	-19.3	4,518	-0.43%
2022/02/16	7.1	102.30	3	103.17	103.00	4.1	4,484	0.09%
2022/02/15	6.3	102.10	18	102.31	102.00	-11.7	4,479	-0.26%
2022/02/14	7	99.82	2.6	100.15	100.00	4.4	4,450	0.10%
2022/02/11	18	100.31	18	100.53	100.50	0	4,436	0.00%
2022/02/10	4	99.68	13	100.30	101.00	-9	4,433	-0.20%
2022/02/09	5.1	99.68	3	100.33	99.80	2.1	4,440	0.05%
2022/02/08	1.2	98.48	6	99.15	99.50	-4.8	4,476	-0.11%
2022/02/07	5.9	97.55	12	97.92	98.80	-6.1	4,483	-0.14%
2022/01/26	4	94.65	4.8	94.83	94.60	-0.8	4,488	-0.02%
2022/01/25	5.2	94.06	0	0.00	93.80	5.2	4,598	0.11%
2022/01/24	2.3	94.28	1	94.90	95.90	1.3	4,658	0.03%
2022/01/21	15.3	96.77	12.2	96.80	96.10	3.1	4,708	0.07%
2022/01/20	8.2	98.04	6	98.77	98.70	2.2	4,720	0.05%
2022/01/19	16.1	100.07	9.4	100.49	99.20	6.7	4,873	0.14%
2022/01/18	10.1	101.51	5	102.10	101.50	5.1	4,960	0.10%
2022/01/17	4	100.23	25	101.60	102.00	-21	5,044	-0.42%
2022/01/14	40.4	100.48	19	100.89	100.00	21.4	5,128	0.42%
2022/01/13	12	101.63	15	102.10	102.50	-3	5,120	-0.06%
2022/01/12	14.2	101.25	11.1	101.77	101.50	3.2	5,128	0.06%
2022/01/11	4	100.75	30.6	102.64	102.50	-26.6	5,114	-0.52%
2022/01/10	1.3	98.33	5	98.96	99.30	-3.7	5,035	-0.07%
2022/01/07	23	99.24	15.1	99.44	98.90	7.9	5,042	0.16%
2022/01/06	28.1	100.77	22.8	100.89	100.50	5.3	5,016	0.11%
2022/01/05	14	98.49	15.2	98.49	98.80	-1.2	5,041	-0.02%
2022/01/04	0	0.00	3	97.43	98.10	-3	5,083	-0.06%
2022/01/03	3	97.30	5	97.12	97.40	-2	5,126	-0.04%
2021/12/30	3	97.33	5.4	97.56	97.50	-2.4	5,151	-0.05%
2021/12/29	10.3	97.25	6	97.62	97.20	4.3	5,228	0.08%
2021/12/28	1.1	96.11	2.9	96.10	96.20	-1.8	5,276	-0.03%
2021/12/27	12	96.48	12	96.10	96.10	0	5,496	0.00%
2021/12/24	13	96.75	15	96.07	96.30	-2	5,611	-0.04%
2021/12/23	4	94.38	1.2	94.68	94.40	2.8	5,630	0.05%
2021/12/22	21.3	94.61	21.3	94.99	94.10	-0.1	5,572	0.00%
2021/12/21	31.3	97.28	23	96.69	96.30	8.3	5,570	0.15%
2021/12/20	2.2	93.13	6	93.77	94.20	-3.8	5,722	-0.07%
2021/12/17	13.3	92.22	8	92.48	93.40	5.3	5,685	0.09%
2021/12/16	21	93.20	4	93.58	93.10	17	5,844	0.29%
2021/12/15	9.1	93.85	14	93.65	94.20	-4.9	6,185	-0.08%
2021/12/14	29	92.78	13.3	93.21	92.50	15.8	6,310	0.25%
2021/12/13	16.3	94.29	4	94.10	93.50	12.3	6,365	0.19%
2021/12/10	9.1	95.97	1	97.28	95.80	8.1	6,527	0.12%
2021/12/09	8	97.29	0.6	97.40	97.00	7.4	6,649	0.11%
2021/12/08	9.1	98.28	10	98.86	97.70	-0.9	6,843	-0.01%
2021/12/07	7.2	97.27	8	98.15	98.60	-0.8	6,889	-0.01%
2021/12/06	11	96.18	15	95.86	96.50	-4	6,922	-0.06%
2021/12/03	13.2	97.19	16.1	97.21	97.10	-2.8	6,968	-0.04%
2021/12/02	29.2	97.88	26.7	98.08	97.10	2.5	6,977	0.04%
2021/12/01	8	99.47	9	99.93	100.00	-1	7,010	-0.01%
2021/11/30	4.1	100.98	10	101.30	100.00	-5.9	7,034	-0.08%
2021/11/29	20.8	98.51	13.6	98.92	99.10	7.2	7,095	0.10%
2021/11/26	16.3	100.59	5	101.20	100.50	11.3	7,131	0.16%
2021/11/25	32	103.59	2.6	102.88	103.00	29.4	7,181	0.41%
2021/11/24	19.7	102.79	18	103.35	103.50	1.7	7,201	0.02%
2021/11/23	52.9	104.48	39.3	104.91	104.00	13.6	7,182	0.19%
2021/11/22	11.3	105.96	10.6	106.31	106.50	0.6	7,119	0.01%
2021/11/19	10	108.40	9	108.22	107.50	1	7,089	0.01%
2021/11/18	8.1	110.63	7	110.86	110.50	1.1	7,070	0.01%
2021/11/17	9.1	108.07	13	108.88	110.00	-3.9	7,049	-0.06%
2021/11/16	19.8	108.12	14.8	108.34	109.00	5	7,030	0.07%
2021/11/15	42.9	110.00	37.6	109.65	110.50	5.3	7,020	0.08%
2021/11/12	12.2	104.80	7.3	104.60	105.00	4.9	6,951	0.07%
2021/11/11	10.2	102.96	14.3	103.55	104.00	-4.1	6,996	-0.06%
2021/11/10	11	103.18	8.9	104.00	103.00	2.1	7,055	0.03%
2021/11/09	9	102.83	12	103.38	103.50	-3	7,149	-0.04%
2021/11/08	12	102.75	14	103.18	102.50	-2	7,157	-0.03%
2021/11/05	28.7	101.72	25	102.02	102.00	3.7	7,166	0.05%
2021/11/04	17.1	105.50	13.5	106.19	104.50	3.6	7,128	0.05%
2021/11/03	14	105.79	16	106.16	106.00	-2	7,109	-0.03%
2021/11/02	101.4	105.45	83	105.43	104.00	18.4	7,065	0.26%	大買/
2021/11/01	57.1	109.52	68	110.14	110.00	-10.9	6,976	-0.16%
2021/10/29	31	107.19	66.1	107.69	108.50	-35.1	6,886	-0.51%
2021/10/28	18.4	103.25	24.3	104.06	104.50	-5.9	6,811	-0.09%
2021/10/27	43.1	102.19	57	102.68	104.00	-13.9	6,774	-0.21%
2021/10/26	15.4	97.53	24.3	97.52	98.80	-8.9	6,607	-0.13%
2021/10/25	24	93.94	9.9	94.07	93.20	14.1	6,519	0.22%
2021/10/22	13	93.75	9.2	93.02	93.90	3.8	6,455	0.06%
2021/10/21	0.2	89.10	1	89.80	89.80	-0.8	6,409	-0.01%
2021/10/20	4	88.15	6	88.72	88.80	-2	6,408	-0.03%
2021/10/19	21.1	88.31	10.3	88.68	88.50	10.8	6,448	0.17%
2021/10/18	8	88.94	5	89.12	89.00	3	6,436	0.05%
2021/10/15	5	88.16	6	87.92	87.70	-1	6,418	-0.02%
2021/10/14	6	87.10	6	87.03	87.20	0	6,434	0.00%
2021/10/13	11.6	85.89	8	86.39	85.80	3.6	6,473	0.05%
2021/10/12	10.5	88.93	2	88.85	88.00	8.5	6,377	0.13%
2021/10/08	14	91.33	24	91.53	90.60	-10	6,330	-0.16%
2021/10/07	5	89.82	7	90.20	90.00	-2	6,285	-0.03%
2021/10/06	35	90.36	41	90.76	89.30	-6	6,285	-0.10%
2021/10/05	65.1	89.33	55.9	89.37	89.20	9.2	6,247	0.15%
2021/10/04	76.3	91.43	45.5	90.44	89.70	30.7	6,383	0.48%
2021/10/01	40.1	123.83	38.3	123.90	124.00	1.8	6,331	0.03%
2021/09/30	20.1	126.60	29	126.83	128.00	-8.9	6,261	-0.14%
2021/09/29	36	123.25	39	124.17	123.50	-3	6,174	-0.05%
2021/09/28	46.1	122.76	65	123.58	125.00	-18.9	6,113	-0.31%
2021/09/27	216.1	124.71	199.6	121.70	120.50	16.4	5,939	0.28%	大買/大賣/
2021/09/24	98.1	132.70	91	132.53	132.00	7.1	5,575	0.13%
2021/09/23	182	131.95	239.1	132.93	133.50	-57.1	5,454	-1.05%	大買/大賣/
2021/09/22	225.6	134.83	87.1	133.63	131.50	138.5	5,182	2.67%	大買/鉅額交易
2021/09/17	133	142.06	127.4	142.48	146.00	5.7	4,843	0.12%	大買/大賣/
2021/09/16	56.2	136.70	63	137.67	138.00	-6.8	4,705	-0.15%
2021/09/15	169.7	136.77	161	137.54	138.00	8.7	4,610	0.19%	大買/大賣/
2021/09/14	34.7	132.38	88	132.14	135.50	-53.3	4,370	-1.22%
2021/09/13	147.5	130.18	163.3	130.81	129.50	-15.8	4,221	-0.38%	大買/大賣/
2021/09/10	56.3	127.14	70	127.88	129.50	-13.7	4,038	-0.34%
2021/09/09	50.1	121.99	42	124.21	125.00	8	3,986	0.20%
2021/09/08	31.2	124.24	36	121.92	121.50	-4.8	3,926	-0.12%
2021/09/07	33.3	122.12	49.6	124.67	125.50	-16.3	3,840	-0.42%
2021/09/06	56.3	121.00	66.3	122.05	121.50	-10	3,781	-0.26%
2021/09/03	26.4	115.71	20.1	117.37	117.00	6.3	3,655	0.17%
2021/09/02	50.4	114.18	49	115.65	116.00	1.4	3,598	0.04%
2021/09/01	35.7	114.44	49.3	116.56	117.00	-13.6	3,509	-0.39%
2021/08/31	31.6	105.58	25.6	109.39	111.00	6	3,391	0.18%
2021/08/30	28.7	104.17	34	104.99	105.50	-5.3	3,298	-0.16%
2021/08/27	21	101.33	27	102.28	102.50	-6	3,244	-0.18%
2021/08/26	25	99.85	24	100.50	100.50	1	3,221	0.03%
2021/08/25	24	98.66	25	99.58	99.60	-1	3,237	-0.03%
2021/08/24	22	97.95	21	98.40	98.40	1	3,232	0.03%
2021/08/23	19	96.46	24.1	97.79	97.90	-5.1	3,224	-0.16%
2021/08/20	24.3	95.44	22	95.10	95.00	2.3	3,223	0.07%
2021/08/19	42.1	97.84	28	96.18	95.60	14.1	3,215	0.44%
2021/08/18	9	98.22	19	99.48	99.80	-10	3,177	-0.31%
2021/08/17	59	98.71	27.2	98.65	98.10	31.9	3,157	1.01%
2021/08/16	21.4	103.38	25	102.22	102.00	-3.6	3,112	-0.12%
2021/08/13	24	99.44	73.1	102.05	102.50	-49.1	3,082	-1.59%
2021/08/12	18	95.97	20	97.89	98.20	-2	2,985	-0.07%
2021/08/11	20	94.62	40	96.17	96.60	-20	3,004	-0.67%
2021/08/10	21.1	93.78	33	93.09	93.00	-11.9	3,018	-0.39%
2021/08/09	16.1	92.46	5	93.82	93.90	11.1	3,103	0.36%
2021/08/06	1.1	93.69	1	93.22	93.20	0	3,206	0.00%
2021/08/05	27.1	94.02	12	93.82	93.80	15.1	3,263	0.46%
2021/08/04	6.2	96.18	10	95.30	95.30	-3.9	3,365	-0.11%
2021/08/03	17	95.49	14	95.64	95.60	3	3,470	0.09%
2021/08/02	4.6	97.73	4	98.00	98.00	0.6	3,529	0.02%
2021/07/30	4	98.13	3	98.00	98.00	1	3,496	0.03%
2021/07/29	6.3	97.00	7	98.80	98.70	-0.8	3,513	-0.02%
2021/07/28	10.2	97.66	9	96.79	96.60	1.2	3,538	0.03%
2021/07/27	50.1	99.78	83	99.16	99.00	-32.9	3,565	-0.92%
2021/07/26	37	104.86	72	103.87	103.00	-35	3,548	-0.99%
2021/07/23	23.8	99.36	79.1	101.26	102.00	-55.3	3,488	-1.58%
2021/07/22	21.1	98.10	20	98.14	98.10	1.1	3,418	0.03%
2021/07/21	18	97.74	17	97.65	97.60	1	3,421	0.03%
2021/07/20	11.2	97.33	17	97.89	97.80	-5.8	3,494	-0.17%
2021/07/19	16	98.97	18	98.38	98.20	-2	3,473	-0.06%
2021/07/16	12.1	97.26	3	97.70	98.00	9.1	3,494	0.26%
2021/07/15	14.2	97.24	13	97.14	97.20	1.2	3,513	0.03%
2021/07/14	12	95.26	2	95.55	95.80	10	3,539	0.28%
2021/07/13	32.3	97.50	20	97.00	96.10	12.3	3,629	0.34%
2021/07/12	30.5	97.90	37	98.31	98.20	-6.5	3,627	-0.18%
2021/07/09	47.2	97.55	52.4	98.12	97.70	-5.1	3,592	-0.14%
2021/07/08	47.4	96.58	77.6	96.51	99.00	-30.3	3,394	-0.89%
2021/07/07	17.7	89.82	55	89.45	90.00	-37.4	3,301	-1.13%
2021/07/06	69	87.84	48	88.05	87.90	21	3,262	0.64%
2021/07/05	21.1	87.66	18	87.77	87.70	3.1	3,278	0.09%
2021/07/02	9.1	88.05	8	87.98	87.90	1.1	3,401	0.03%
2021/07/01	27.1	88.26	25.2	88.25	88.10	1.9	3,418	0.06%
2021/06/30	4.1	87.88	3	88.07	87.90	1.1	3,444	0.03%
2021/06/29	16.5	87.80	11	88.09	87.90	5.5	3,493	0.16%
2021/06/28	10.1	88.21	23.8	88.49	88.80	-13.7	3,503	-0.39%
2021/06/25	13.1	86.37	19	86.43	86.50	-6	3,497	-0.17%
2021/06/24	3.2	84.68	9.1	84.85	85.20	-5.9	3,737	-0.16%
2021/06/23	2	84.10	3	84.20	84.20	-1	3,779	-0.03%
2021/06/22	4	82.75	5	83.10	83.50	-1	3,840	-0.03%
2021/06/21	9.7	82.30	1	83.40	82.20	8.7	4,024	0.22%
2021/06/18	12.1	83.36	0	0.00	83.00	12.1	4,042	0.30%
2021/06/17	4	84.40	0	0.00	84.50	4	4,042	0.10%
2021/06/16	1	84.50	6	84.78	84.90	-5	4,174	-0.12%
2021/06/15	1	84.70	18	84.76	84.80	-17	4,225	-0.40%
2021/06/11	1	83.60	3	84.00	83.80	-2	4,265	-0.05%
2021/06/10	2	82.70	0	0.00	83.20	2	4,306	0.05%
2021/06/09	1	82.30	1.9	82.85	82.90	-0.9	4,341	-0.02%
2021/06/07	0.1	83.00	1	83.10	83.20	-1	4,463	-0.02%
2021/06/04	4.8	83.79	0	0.00	83.50	4.8	4,489	0.11%
2021/06/03	0	0.00	5.4	83.99	84.30	-5.4	4,557	-0.12%
2021/06/02	5	82.82	4	83.33	83.40	1	4,595	0.02%
2021/06/01	11.2	83.09	11	83.12	83.30	0.2	4,589	0.00%
2021/05/31	2	82.80	4	83.20	82.90	-2	4,651	-0.04%
2021/05/28	1	83.00	3	82.77	82.80	-2	4,665	-0.04%
2021/05/27	2.1	82.25	1.1	82.79	82.30	1	4,708	0.02%
2021/05/26	1.1	82.82	2	83.05	83.10	-0.9	4,747	-0.02%
2021/05/25	3	82.70	3	83.23	82.90	0	4,770	0.00%
2021/05/24	3	82.03	7	82.43	82.70	-4	4,794	-0.08%
2021/05/21	2	81.70	3	82.17	82.20	-1	4,866	-0.02%
2021/05/20	5	81.04	3	81.57	81.10	2	4,900	0.04%
2021/05/19	9	81.30	3	81.43	81.10	6	4,907	0.12%
2021/05/18	2.3	81.54	6	81.10	81.80	-3.8	4,954	-0.08%
2021/05/17	13.3	79.18	5	80.04	78.20	8.3	4,939	0.17%
2021/05/14	16	83.57	17	83.81	82.90	-1	4,847	-0.02%
2021/05/13	14	80.09	13	81.31	81.10	1	4,728	0.02%
2021/05/12	70.1	81.97	27	82.49	81.70	43.1	4,657	0.93%
2021/05/11	20	87.25	20	88.48	86.50	0	4,518	0.00%
2021/05/10	0	0.00	22	88.08	88.80	-22	4,399	-0.50%
2021/05/07	2.1	85.05	3	85.66	86.00	-1	4,331	-0.02%
2021/05/06	2	85.35	1.1	85.86	84.80	1	4,320	0.02%
2021/05/05	4.1	84.43	14	84.96	84.90	-9.9	4,280	-0.23%
2021/05/04	10.1	84.32	9	84.28	83.20	1.1	4,211	0.02%
2021/05/03	3	85.97	17	86.34	85.50	-14	4,142	-0.34%
2021/04/29	4	85.43	33.1	85.82	85.20	-29.1	4,102	-0.71%
2021/04/28	9	86.50	2	86.25	86.20	7	4,075	0.17%
2021/04/27	4.1	87.01	5	87.02	86.80	-0.9	4,072	-0.02%
2021/04/26	12	86.43	43.1	86.74	86.80	-31.1	4,042	-0.77%
2021/04/23	4	83.28	8	83.70	83.90	-4	3,948	-0.10%
2021/04/22	14.1	84.56	30.4	84.57	82.80	-16.3	3,936	-0.41%
2021/04/21	27.8	83.75	8	83.80	83.90	19.8	3,854	0.51%
2021/04/20	2	83.00	4.5	83.18	83.40	-2.5	3,839	-0.07%
2021/04/19	3	82.13	19.1	82.25	82.30	-16.1	3,822	-0.42%
2021/04/16	7.2	80.09	9	80.40	80.40	-1.9	3,714	-0.05%
2021/04/15	10.2	79.37	4.2	79.84	80.20	6	3,689	0.16%
2021/04/14	13.1	79.00	3	79.20	79.10	10.1	3,657	0.28%
2021/04/13	5	79.58	5.1	80.32	79.20	-0.1	3,647	0.00%
2021/04/12	4	78.70	3	79.33	79.40	1	3,614	0.03%
2021/04/09	0.1	78.40	4	78.60	78.60	-4	3,580	-0.11%
2021/04/08	29	78.13	14	78.35	79.00	15	3,552	0.42%
2021/04/07	2	79.15	0	0.00	79.20	2	3,420	0.06%
2021/04/06	0.1	79.20	10	79.10	79.20	-9.9	3,404	-0.29%
2021/04/01	6	79.05	10	78.89	79.10	-4	3,361	-0.12%
2021/03/31	3	79.07	19.8	79.19	79.70	-16.8	3,306	-0.51%
2021/03/30	12	77.79	40.1	78.42	78.40	-28.1	3,270	-0.86%
2021/03/29	72.5	77.50	56	77.83	78.70	16.5	3,233	0.51%
2021/03/26	4	80.03	6	80.48	80.30	-2	2,985	-0.07%
2021/03/25	21.1	78.79	30	79.12	80.10	-9	2,951	-0.30%
2021/03/24	349	79.77	51	80.54	80.10	298	2,915	10.22%	大買/鉅額交易
2021/03/23	14	82.80	7	82.99	83.40	7	2,719	0.26%
2021/03/22	7.1	82.04	13	81.70	82.50	-5.9	2,676	-0.22%
2021/03/19	65	80.72	41.2	80.69	80.10	23.8	2,645	0.90%
2021/03/18	9	82.30	4	82.93	82.50	5	2,508	0.20%
2021/03/17	9.5	82.85	11.8	82.87	83.10	-2.4	2,457	-0.10%
2021/03/16	17	80.79	8.1	81.37	81.80	8.9	2,415	0.37%
2021/03/15	22	80.07	1.1	79.98	80.20	21	2,389	0.88%
2021/03/12	2	78.65	1	79.40	79.40	1	2,372	0.04%
2021/03/11	3.1	79.05	53.8	78.93	78.70	-50.7	2,364	-2.14%
2021/03/10	1	78.10	1.2	78.47	78.00	-0.2	2,283	-0.01%
2021/03/09	3	77.90	7	78.09	78.50	-4	2,267	-0.18%
2021/03/08	0	0.00	10	77.03	77.30	-10	2,218	-0.45%
2021/03/05	2.1	75.51	2	75.95	75.90	0.1	2,178	0.00%
2021/03/04	3	75.47	5	75.74	76.00	-2	2,206	-0.09%
2021/03/03	8.1	75.00	4	75.45	75.50	4.1	2,149	0.19%
2021/03/02	5.1	75.47	2.2	75.65	75.30	2.9	2,122	0.14%
2021/02/26	4.1	74.97	15.2	74.83	74.90	-11.1	2,072	-0.54%
2021/02/25	4	74.35	5	74.62	74.70	-1	2,017	-0.05%
2021/02/24	11	74.44	7	74.41	73.80	4	2,009	0.20%
2021/02/23	23.1	73.81	12	73.90	74.10	11.1	1,964	0.57%
2021/02/22	4	74.05	12	73.49	73.40	-8	1,876	-0.43%
2021/02/19	32.2	71.72	4	71.60	71.70	28.2	1,822	1.55%
2021/02/18	6	71.35	8.1	71.96	72.30	-2.1	1,823	-0.12%
2021/02/17	3	69.60	6	69.90	69.90	-3	1,790	-0.17%
2021/02/05	22	69.00	1	69.40	68.60	21	1,793	1.17%
2021/02/04	0	0.00	1	68.70	68.80	-1	1,791	-0.06%
2021/02/03	1	68.30	4	68.63	68.60	-3	1,821	-0.16%
2021/02/02	2	68.60	2	68.60	68.70	0	1,852	0.00%
2021/01/29	1	68.90	1	68.80	68.20	0	1,847	0.00%
2021/01/28	0	0.00	8	69.00	68.90	-8	1,834	-0.44%
2021/01/27	0.1	68.80	0	0.00	68.80	0.1	1,825	0.00%
2021/01/26	4	68.98	1	68.80	68.70	3	1,823	0.16%
2021/01/25	3	68.90	3	69.03	69.10	0	1,824	0.00%
2021/01/22	2	68.85	1	69.30	68.60	1	1,821	0.05%
2021/01/21	3.1	68.46	2	68.65	68.30	1.1	1,816	0.06%
2021/01/20	4.1	68.65	0	0.00	68.20	4.1	1,831	0.22%
2021/01/19	1	69.00	2	69.55	69.50	-1	1,837	-0.05%
2021/01/15	12	69.32	0	0.00	69.10	12	1,819	0.66%
2021/01/14	2	70.05	1	70.20	70.00	1	1,820	0.05%
2021/01/13	6	69.55	20	70.23	70.20	-14	1,819	-0.77%
2021/01/12	20	69.61	1	69.90	69.30	19	1,791	1.06%
2021/01/08	1	70.60	14	70.76	70.90	-13	1,746	-0.74%
2021/01/07	1	70.20	17	70.24	70.20	-16	1,721	-0.93%
2021/01/06	6.1	70.12	8	71.25	69.80	-2	1,713	-0.11%
2021/01/05	2	70.35	45	70.86	71.00	-43	1,698	-2.53%
2021/01/04	3	69.50	0	0.00	69.40	3	1,655	0.18%
2020/12/31	2	69.85	6	70.15	69.70	-4	1,648	-0.24%
2020/12/30	0	0.00	2	69.45	69.80	-2	1,641	-0.12%
2020/12/29	0	0.00	2.1	69.41	69.40	-2.1	1,631	-0.13%
2020/12/25	0	0.00	1	68.80	69.00	-1	1,612	-0.06%
2020/12/24	2	68.45	1	68.80	68.20	1	1,613	0.06%
2020/12/22	6	68.55	0	0.00	68.00	6	1,587	0.38%
2020/12/21	5	69.30	2	69.75	69.20	3	1,579	0.19%
2020/12/18	8	69.23	6	69.70	70.00	2	1,568	0.13%
2020/12/17	1	68.80	1	69.00	69.00	0	1,541	0.00%
2020/12/16	2.1	68.45	2	68.70	68.90	0.1	1,544	0.01%
2020/12/15	1	68.10	1	68.10	68.20	0	1,533	0.00%
2020/12/14	1	68.30	2	68.70	68.40	-1	1,519	-0.07%
2020/12/11	5	68.92	4	69.28	68.70	1	1,515	0.07%
2020/12/10	4.6	69.02	3	69.30	69.10	1.6	1,500	0.10%
2020/12/09	3	69.57	0	0.00	69.30	3	1,487	0.20%
2020/12/08	5	70.34	4.1	70.79	69.90	0.9	1,466	0.06%
2020/12/07	13	70.19	7	70.47	70.40	6	1,441	0.42%
2020/12/04	0	0.00	2	70.65	70.60	-2	1,408	-0.14%
2020/12/03	2	70.05	13	70.45	70.50	-11	1,393	-0.79%
2020/12/02	1.1	70.00	1.5	69.83	69.80	-0.4	1,377	-0.03%
2020/12/01	1	69.90	5	69.72	69.80	-4	1,364	-0.29%
2020/11/30	5	69.88	7	69.87	69.60	-2	1,362	-0.15%
2020/11/27	3.1	69.14	4	69.25	69.10	-0.9	1,328	-0.07%
2020/11/25	1.8	68.95	0	0.00	68.90	1.8	1,398	0.13%
2020/11/24	0	0.00	2	69.00	69.00	-2	1,476	-0.14%
2020/11/23	7	69.07	2	69.10	69.00	5	1,513	0.33%
2020/11/20	3	68.90	0	0.00	68.80	3	1,524	0.20%
2020/11/19	3	69.07	2	69.20	69.00	1	1,561	0.06%
2020/11/18	13	69.06	11	69.25	69.30	2	1,553	0.13%
2020/11/17	25.5	69.38	2	69.40	69.30	23.5	1,533	1.53%
2020/11/16	3	68.80	3	69.13	68.60	0	1,553	0.00%
2020/11/13	0	0.00	2.2	68.70	68.60	-2.2	1,542	-0.14%
2020/11/12	0	67.30	0	0.00	67.30	0	1,502	0.00%
2020/11/10	0	0.00	2	67.20	67.30	-2	1,546	-0.13%
2020/11/09	1	66.60	0	0.00	66.20	1	1,536	0.07%
2020/11/06	2	66.20	1	66.20	66.10	1	1,566	0.06%
2020/11/04	1	66.30	0	0.00	66.30	1	1,598	0.06%
2020/11/02	1	66.40	3	66.60	66.50	-2	1,619	-0.12%
2020/10/29	0	0.00	4	66.70	66.60	-4	1,628	-0.25%
2020/10/28	1	67.00	2	67.20	66.90	-1	1,628	-0.06%
2020/10/27	2	66.75	2	66.90	66.80	0	1,618	0.00%
2020/10/26	0	0.00	3	66.20	66.20	-3	1,604	-0.19%
2020/10/23	3	66.30	3	66.30	66.30	0	1,617	0.00%
2020/10/22	5	66.40	0	0.00	66.20	5	1,638	0.31%
2020/10/21	0	0.00	1	65.80	65.80	-1	1,653	-0.06%
2020/10/19	1	65.50	1	65.60	65.40	0	1,702	0.00%
2020/10/16	1	65.70	56	65.41	65.40	-55	1,716	-3.20%
2020/10/15	0	0.00	11	65.50	65.40	-11	1,735	-0.63%
2020/10/14	10	65.53	0	0.00	65.60	10	1,757	0.57%
2020/10/13	0	0.00	3	65.17	65.50	-3	1,808	-0.17%
2020/10/12	47	65.20	0	0.00	64.70	47	1,923	2.44%
2020/10/07	0.3	65.10	0	0.00	65.20	0.3	2,114	0.01%
2020/10/05	2	64.70	1	65.00	64.70	1	2,242	0.04%
2020/09/30	0.3	64.80	0	0.00	64.70	0.3	2,272	0.01%
2020/09/29	2	65.05	1	65.40	64.80	1	2,299	0.04%
2020/09/28	5	64.64	0.8	64.90	64.60	4.2	2,331	0.18%
2020/09/25	1	64.40	1	64.60	64.60	0	2,370	0.00%
2020/09/24	0	0.00	1	64.60	64.50	-1	2,396	-0.04%
2020/09/23	1	65.30	0	0.00	65.30	1	2,427	0.04%
2020/09/22	28	65.99	26	66.00	65.80	2	2,459	0.08%
2020/09/21	0	0.00	1	66.50	66.50	-1	2,489	-0.04%
2020/09/18	20	66.54	0	0.00	66.50	20	2,510	0.80%
2020/09/17	5	66.40	2	66.40	66.40	3	2,538	0.12%
2020/09/16	25	66.66	0	0.00	66.40	25	2,562	0.98%
2020/09/15	1	66.80	3	66.77	66.60	-2	2,587	-0.08%
2020/09/14	1	66.80	0	0.00	66.80	1	2,611	0.04%
2020/09/11	1	66.80	0	0.00	66.80	1	2,624	0.04%
2020/09/10	0	0.00	1	67.80	67.40	-1	2,642	-0.04%
2020/09/08	0.1	67.40	5	67.38	67.30	-4.9	2,694	-0.18%
2020/09/04	1	67.20	0	0.00	67.20	1	2,798	0.04%
2020/09/03	0	0.00	6	67.78	67.60	-6	2,846	-0.21%
2020/09/02	6	67.73	2	67.70	67.50	4	2,887	0.14%
2020/09/01	9.1	68.48	0	0.00	68.30	9.1	2,925	0.31%
2020/08/31	11	69.44	5	69.74	69.60	6	2,939	0.20%
2020/08/28	6	68.23	0	0.00	68.90	6	2,921	0.21%
2020/08/27	2	67.50	1	67.50	67.50	1	2,920	0.03%
2020/08/26	3	67.13	4	66.93	66.80	-1	2,906	-0.03%
2020/08/25	1	66.80	4	66.35	66.50	-3	2,979	-0.10%
2020/08/24	0	0.00	4	64.80	64.80	-4	3,579	-0.11%
2020/08/21	1	64.70	1	64.90	64.70	0	3,630	0.00%
2020/08/20	3	64.40	3	65.10	64.10	0	3,668	0.00%
2020/08/19	1	66.30	16	66.93	66.10	-15	3,642	-0.41%
2020/08/18	1	65.50	0	0.00	65.50	1	3,597	0.03%
2020/08/14	9	65.40	2	65.65	65.50	7	3,624	0.19%
2020/08/13	10	66.70	12.2	67.16	67.20	-2.2	3,576	-0.06%
2020/08/12	1	66.60	2	67.00	67.00	-1	3,596	-0.03%
2020/08/11	13	66.48	1	66.40	66.40	12	3,598	0.33%
2020/08/10	1	65.70	2	65.85	65.90	-1	3,623	-0.03%
2020/08/07	0	0.00	1	65.50	65.60	-1	3,648	-0.03%
2020/08/06	0	0.00	2	65.95	66.00	-2	3,676	-0.05%
2020/08/05	1	65.30	0	0.00	65.60	1	3,692	0.03%
2020/08/04	3	64.97	5	64.86	65.10	-2	3,719	-0.05%
2020/08/03	3	64.43	6	64.53	64.50	-3	3,733	-0.08%
2020/07/30	4	64.20	1	64.10	64.10	3	3,724	0.08%
2020/07/29	2	64.00	1	63.30	64.30	1	3,723	0.03%
2020/07/28	0	0.00	1	63.30	63.30	-1	3,736	-0.03%
2020/07/27	5	63.32	0	0.00	64.00	5	3,752	0.13%
2020/07/24	0	0.00	3	64.40	64.40	-3	3,740	-0.08%
2020/07/23	2	65.40	0	0.00	65.00	2	3,733	0.05%
2020/07/21	3	65.40	1	65.70	65.70	2	3,707	0.05%
2020/07/20	0	0.00	2	64.65	65.20	-2	3,693	-0.05%
2020/07/17	0	0.00	9	65.30	65.30	-9	3,679	-0.24%
2020/07/16	3	66.47	3	66.90	66.10	0	3,652	0.00%
2020/07/15	2	71.45	29	71.50	71.40	-27	3,554	-0.76%
2020/07/14	9	71.69	2	71.60	71.30	7	3,480	0.20%
2020/07/10	2	71.15	0	0.00	71.10	2	3,372	0.06%
2020/07/09	10	72.00	0	0.00	71.90	10	3,340	0.30%
2020/07/08	10	71.90	0	0.00	71.90	10	3,314	0.30%
2020/07/07	2	71.80	3	71.90	72.00	-1	3,292	-0.03%
2020/07/06	10	71.97	0	0.00	72.00	10	3,271	0.31%
2020/07/03	17	72.17	0	0.00	71.90	17	3,245	0.52%
2020/07/02	16	72.09	18	72.06	72.40	-2	3,233	-0.06%
2020/07/01	1.1	71.51	5	71.80	71.70	-3.9	3,203	-0.12%
2020/06/30	10	70.23	4.1	70.60	70.80	5.9	3,182	0.19%
2020/06/29	0	0.00	7	68.89	69.40	-7	3,209	-0.22%
2020/06/24	0	0.00	1	69.30	69.10	-1	3,187	-0.03%
2020/06/23	1	68.70	7	68.71	69.00	-6	3,176	-0.19%
2020/06/22	2	68.60	1	68.70	68.60	1	3,174	0.03%
2020/06/19	3	69.23	1	69.20	68.90	2	3,158	0.06%
2020/06/18	0	0.00	2	69.20	69.10	-2	3,157	-0.06%
2020/06/17	0	0.00	2	68.90	69.40	-2	3,156	-0.06%
2020/06/16	3	69.20	0	0.00	69.10	3	3,164	0.09%
2020/06/15	0	0.00	1	69.20	68.60	-1	3,222	-0.03%
2020/06/12	7	68.47	2	67.60	69.00	5	3,255	0.15%
2020/06/11	0	0.00	8	69.85	68.80	-8	3,240	-0.25%
2020/06/10	7	70.51	4	69.95	70.60	3	3,222	0.09%
2020/06/09	6	69.80	9	69.57	69.20	-3	3,234	-0.09%
2020/06/08	0	0.00	4.2	69.51	69.80	-4.2	3,237	-0.13%
2020/06/05	5	68.60	3	68.50	68.30	2	3,195	0.06%
2020/06/04	11	68.15	0	0.00	68.00	11	3,169	0.35%
2020/06/03	4.1	68.45	46	68.37	68.40	-41.9	3,176	-1.32%
2020/06/02	5	67.18	0	0.00	67.40	5	3,102	0.16%
2020/06/01	128	66.58	42	66.89	66.90	86	3,078	2.79%	大買/
2020/05/29	16	67.09	0	0.00	65.30	16	2,978	0.54%
2020/05/28	2	68.00	1	69.40	68.00	1	2,349	0.04%
2020/05/27	0	0.00	1	69.20	69.00	-1	2,332	-0.04%
2020/05/25	1	67.50	0	0.00	67.50	1	2,294	0.04%
2020/05/22	2	67.25	0	0.00	67.10	2	2,294	0.09%
2020/05/20	10	67.70	0	0.00	67.40	10	2,262	0.44%
2020/05/18	2	67.80	2	66.95	68.00	0	2,226	0.00%
2020/05/15	2	67.40	2	67.10	67.00	0	2,202	0.00%
2020/05/14	2	66.40	1	66.30	66.10	1	2,153	0.05%
2020/05/12	1	66.90	0	0.00	66.90	1	2,100	0.05%
2020/05/11	1	67.70	3	67.73	67.50	-2	2,082	-0.10%
2020/05/06	2	67.00	4	67.28	67.00	-2	2,039	-0.10%
2020/05/05	4	66.98	4	67.30	67.10	0	2,056	0.00%
2020/05/04	2	67.20	0	0.00	67.00	2	2,060	0.10%
2020/04/30	14	68.41	2	68.60	68.50	12	2,043	0.59%
2020/04/29	1	67.30	0	0.00	67.40	1	2,033	0.05%
2020/04/28	8	66.78	0	0.00	67.10	8	2,029	0.39%
2020/04/27	2	66.65	1	66.70	66.80	1	2,069	0.05%
2020/04/23	2	66.40	0	0.00	66.60	2	2,068	0.10%
2020/04/22	0	0.00	1	65.30	66.30	-1	2,070	-0.05%
2020/04/20	2	66.50	0	0.00	66.80	2	2,036	0.10%
2020/04/16	1	67.60	0	0.00	67.30	1	1,952	0.05%
2020/04/14	1	68.30	2	68.10	68.40	-1	1,926	-0.05%
2020/04/13	1	67.60	0	0.00	67.50	1	1,914	0.05%
2020/04/10	1	67.40	1	67.90	68.00	0	1,926	0.00%
2020/04/08	1	68.10	0	0.00	67.80	1	1,923	0.05%
2020/04/07	1	68.50	0	0.00	67.90	1	1,905	0.05%
2020/04/06	1.1	67.99	1	67.60	68.90	0.1	1,887	0.01%
2020/04/01	0	0.00	5	69.50	69.30	-5	1,866	-0.27%
2020/03/31	7	70.24	2	70.65	69.40	5	1,838	0.27%
2020/03/30	1.1	68.17	1	67.30	68.20	0.1	1,771	0.01%
2020/03/27	1	68.60	5	68.16	67.80	-4	1,787	-0.22%
2020/03/26	1	67.40	0	0.00	67.70	1	1,789	0.06%
2020/03/25	1	66.90	0	0.00	66.60	1	1,808	0.06%
2020/03/24	0	0.00	1	66.10	65.80	-1	1,801	-0.06%
2020/03/23	1	62.10	0	0.00	63.10	1	1,785	0.06%
2020/03/20	0	0.00	10	64.90	64.90	-10	1,779	-0.56%
2020/03/19	2	62.40	5	61.10	61.20	-3	1,767	-0.17%
2020/03/18	0	0.00	5	64.52	64.40	-5	1,699	-0.29%
2020/03/17	1	64.00	9	63.62	63.30	-8	1,651	-0.48%
2020/03/16	10	64.87	2	65.40	65.40	8	1,636	0.49%
2020/03/13	5	62.94	9	64.28	66.10	-4	1,603	-0.25%
2020/03/12	2	66.75	7	67.06	66.10	-5	1,541	-0.32%
2020/03/11	15	68.67	6	68.80	68.30	9	1,494	0.60%
2020/03/10	0	0.00	4	67.30	68.90	-4	1,486	-0.27%
2020/03/09	8	67.91	2	67.95	67.70	6	1,484	0.40%
2020/03/06	1.3	68.76	8	68.60	68.50	-6.7	1,446	-0.46%
2020/03/05	2.3	69.29	2	69.20	69.30	0.3	1,452	0.02%
2020/03/04	0	0.00	5	68.90	68.70	-5	1,473	-0.34%
2020/03/03	0	0.00	1	68.80	68.70	-1	1,489	-0.07%
2020/03/02	1	68.40	1	68.70	68.50	0	1,491	0.00%
2020/02/27	3	67.67	0	0.00	67.60	3	1,491	0.20%
2020/02/26	0	0.00	1	67.90	67.90	-1	1,486	-0.07%
2020/02/24	1	67.80	2	67.90	67.90	-1	1,507	-0.07%
2020/02/21	8	68.33	4	68.35	68.20	4	1,515	0.26%
2020/02/19	1	68.30	0	0.00	69.30	1	1,548	0.06%
2020/02/18	1	68.00	1	68.00	68.20	0	1,577	0.00%
2020/02/17	1	67.90	6	68.18	67.90	-5	1,753	-0.29%
2020/02/14	5	67.90	0	0.00	67.90	5	1,775	0.28%
2020/02/11	3	68.00	0	0.00	67.50	3	1,792	0.17%
2020/02/10	0	0.00	2	67.50	67.30	-2	1,821	-0.11%
2020/02/07	1	67.40	0	0.00	67.20	1	1,828	0.05%
2020/02/06	3	67.83	0	0.00	67.90	3	1,836	0.16%
2020/02/05	0	0.00	3	67.50	67.40	-3	1,822	-0.16%
2020/02/04	2	67.30	1	67.50	67.10	1	1,805	0.06%
2020/01/31	4	68.38	2	68.20	68.10	2	1,798	0.11%
2020/01/30	2	68.00	0	0.00	68.00	2	1,795	0.11%
2020/01/20	0	0.00	1	72.20	72.10	-1	1,750	-0.06%
2020/01/17	1	71.60	0	0.00	71.60	1	1,762	0.06%
2020/01/16	0	0.00	1	71.60	71.80	-1	1,783	-0.06%
2020/01/15	2	71.70	0	0.00	71.70	2	1,829	0.11%
2020/01/14	9	72.43	1	72.50	72.20	8	1,854	0.43%
2020/01/13	1	72.00	6	71.85	71.80	-5	1,873	-0.27%
2020/01/10	0.3	72.10	4	72.00	72.10	-3.8	1,896	-0.20%
2020/01/09	0	0.00	5	71.90	71.70	-5	1,963	-0.25%
2020/01/08	2	71.45	2	71.60	71.30	0	1,985	0.00%
2020/01/07	1	72.10	1	72.20	72.20	0	1,994	0.00%
2020/01/06	1	72.10	3	72.17	72.00	-2	1,999	-0.10%
2020/01/03	2	73.45	0	0.00	72.70	2	1,997	0.10%
2020/01/02	0	0.00	2	73.50	73.40	-2	2,010	-0.10%
2019/12/31	1	73.50	1	73.50	73.50	0	2,025	0.00%
2019/12/30	14	74.10	7	73.99	73.70	7	2,025	0.35%
2019/12/26	0	0.00	2	73.90	73.50	-2	2,022	-0.10%
2019/12/25	3	73.33	2	73.35	73.70	1	2,029	0.05%
2019/12/24	1	72.70	0	0.00	72.70	1	2,032	0.05%
2019/12/23	1	72.60	0	0.00	72.60	1	2,036	0.05%
2019/12/20	1	73.50	0	0.00	72.50	1	2,020	0.05%
2019/12/19	20	73.05	1	73.60	73.30	19	1,986	0.96%
2019/12/18	2	73.90	0	0.00	73.60	2	1,986	0.10%
2019/12/17	14	73.91	3	73.90	74.20	11	2,013	0.55%
2019/12/16	17	74.42	1	74.40	74.40	16	2,026	0.79%
2019/12/13	10	73.40	1	73.50	73.40	9	2,019	0.45%
2019/12/12	13	73.62	0	0.00	74.00	13	2,010	0.65%
2019/12/11	10	73.80	0	0.00	73.80	10	2,005	0.50%
2019/12/10	3	73.87	0	0.00	74.20	3	1,987	0.15%
2019/12/06	1	74.20	1	74.20	74.20	0	1,990	0.00%
2019/12/05	0	0.00	1	74.50	74.40	-1	1,981	-0.05%
2019/12/04	7	74.70	1	74.70	74.30	6	1,988	0.30%
2019/12/03	0	0.00	12	74.80	75.10	-12	1,971	-0.61%
2019/12/02	1	75.00	3	75.63	75.30	-2	1,967	-0.10%
2019/11/29	2	76.20	0	0.00	75.70	2	1,962	0.10%
2019/11/28	2	77.50	0	0.00	77.00	2	1,952	0.10%
2019/11/27	0	0.00	1	76.80	76.90	-1	1,964	-0.05%
2019/11/26	2	77.00	0	0.00	76.20	2	1,970	0.10%
2019/11/25	1	75.30	1	75.80	76.00	0	1,946	0.00%
2019/11/22	1	76.00	0	0.00	76.00	1	1,977	0.05%
2019/11/21	1	76.60	2	76.95	76.80	-1	1,983	-0.05%
2019/11/20	2	76.80	0.6	76.90	77.30	1.4	1,984	0.07%
2019/11/19	1	76.70	10	77.60	77.30	-9	2,020	-0.45%
2019/11/18	5	76.78	3	77.13	76.90	2	2,006	0.10%
2019/11/15	6	77.20	1	78.30	77.20	5	2,017	0.25%
2019/11/14	18	77.46	9	77.49	77.00	9	2,000	0.45%
2019/11/13	4	73.50	1	73.20	73.00	3	1,855	0.16%
2019/11/11	0	0.00	9	74.24	74.50	-9	1,996	-0.45%
2019/11/08	6	75.23	0	0.00	75.10	6	1,988	0.30%
2019/11/07	2	75.20	8	75.31	75.20	-6	2,000	-0.30%
2019/11/06	4	74.43	1	74.60	74.30	3	1,981	0.15%
2019/11/05	1	74.10	0	0.00	74.20	1	1,979	0.05%
2019/11/04	5	73.70	2	73.65	73.90	3	1,986	0.15%
2019/11/01	1	72.90	1	72.90	73.10	0	2,007	0.00%
2019/10/31	1	73.50	0	0.00	73.20	1	2,030	0.05%
2019/10/30	1	73.00	6	72.45	73.20	-5	2,023	-0.25%
2019/10/29	7	72.67	0	0.00	72.10	7	2,012	0.35%
2019/10/28	2	73.00	1	73.60	72.80	1	1,998	0.05%
2019/10/25	1	74.20	1	73.80	73.40	0	1,981	0.00%
2019/10/24	1	73.60	4	73.70	74.00	-3	1,968	-0.15%
2019/10/23	0	0.00	12	73.80	73.30	-12	1,945	-0.62%
2019/10/22	0	0.00	1.2	72.59	72.50	-1.2	1,903	-0.06%
2019/10/18	1	72.40	3	72.53	72.60	-2	1,856	-0.11%
2019/10/17	7	72.63	15	72.52	72.60	-8	1,835	-0.44%
2019/10/16	2	70.80	30	70.80	70.70	-28	1,772	-1.58%
2019/10/15	3	70.07	10	70.44	70.40	-7	1,768	-0.40%
2019/10/09	1	69.70	2	69.85	69.60	-1	1,771	-0.06%
2019/10/08	8	69.64	1	69.60	69.90	7	1,771	0.40%
2019/10/04	1	67.90	0	0.00	68.10	1	1,751	0.06%
2019/10/03	1	67.80	0	0.00	67.60	1	1,755	0.06%
2019/10/01	1	67.30	0	0.00	67.50	1	1,819	0.05%
2019/09/27	1	66.90	0	0.00	66.90	1	1,855	0.05%
2019/09/26	10	67.30	20	68.19	67.00	-10	1,864	-0.54%
2019/09/24	10	68.20	0	0.00	68.10	10	1,866	0.54%
2019/09/23	2	68.35	1	68.20	68.10	1	1,867	0.05%
2019/09/20	41	68.62	2	69.05	68.30	39	1,866	2.09%
2019/09/19	22	69.99	0	0.00	69.50	22	1,862	1.18%
2019/09/18	2	70.50	1	70.90	70.70	1	1,943	0.05%
2019/09/17	3	71.53	1	71.40	71.50	2	2,027	0.10%
2019/09/16	0	0.00	10	71.50	71.50	-10	2,113	-0.47%
2019/09/12	1	71.00	0	0.00	70.90	1	2,141	0.05%
2019/09/11	3	70.60	1	71.20	70.40	2	2,188	0.09%
2019/09/09	0	0.00	1	70.00	70.00	-1	2,202	-0.05%
2019/09/05	1	70.70	0.1	70.60	70.60	0.9	2,209	0.04%
2019/09/03	1	70.90	0	0.00	70.40	1	2,240	0.04%
2019/09/02	0	0.00	3	71.00	71.20	-3	2,237	-0.13%
2019/08/30	0	0.00	1	70.60	69.70	-1	2,226	-0.04%
2019/08/29	0	0.00	1	69.60	69.60	-1	2,190	-0.05%
2019/08/28	1	70.00	1	70.50	69.80	0	2,198	0.00%
2019/08/27	1	69.80	1	70.30	70.80	0	2,196	0.00%
2019/08/26	1	69.30	11	71.15	70.30	-10	2,162	-0.46%
2019/08/22	1	70.10	10	70.80	70.80	-9	2,125	-0.42%
2019/08/21	0	0.00	2	68.20	68.90	-2	2,152	-0.09%
2019/08/20	13	67.63	2	67.85	67.60	11	2,141	0.51%
2019/08/19	11	68.28	0	0.00	68.20	11	2,115	0.52%
2019/08/16	12	69.02	6	69.18	68.80	6	2,095	0.29%
2019/08/15	9	69.80	11	69.75	69.10	-2	2,065	-0.10%
2019/08/14	1	67.00	17	66.89	67.20	-16	1,977	-0.81%
2019/08/13	5	63.70	0	0.00	63.60	5	1,915	0.26%
2019/08/06	3	62.50	0	0.00	62.50	3	1,939	0.15%
2019/08/05	2	63.30	5	64.50	63.30	-3	1,920	-0.16%
2019/08/02	2	65.20	3	65.07	64.90	-1	1,912	-0.05%
2019/08/01	3	66.07	0	0.00	66.00	3	1,912	0.16%
2019/07/29	7	67.00	0	0.00	66.90	7	1,922	0.36%
2019/07/26	3	66.83	0	0.00	67.10	3	1,920	0.16%
2019/07/25	0	0.00	5	66.20	66.60	-5	1,921	-0.26%
2019/07/23	0	0.00	1	67.00	67.00	-1	1,928	-0.05%
2019/07/19	10	67.62	0	0.00	67.20	10	1,961	0.51%
2019/07/18	2.3	67.43	0	0.00	67.40	2.3	1,958	0.12%
2019/07/17	2	67.05	2	67.30	66.80	0	1,957	0.00%
2019/07/15	2	68.40	0	0.00	68.40	2	1,903	0.11%
2019/07/12	2	68.75	2	68.75	68.70	0	1,927	0.00%
2019/07/11	2	69.35	3	69.43	69.20	-1	1,925	-0.05%
2019/07/09	0	0.00	2	69.20	68.60	-2	1,940	-0.10%
2019/07/08	3	69.77	13	69.47	69.10	-10	1,950	-0.51%
2019/07/05	12	70.92	34	70.93	70.50	-22	1,928	-1.14%
2019/07/04	14	75.49	0	0.00	76.00	14	1,898	0.74%
2019/07/03	1	74.60	0	0.00	74.60	1	1,864	0.05%
2019/07/02	0	0.00	1	74.90	74.80	-1	1,871	-0.05%
2019/07/01	1	76.00	0	0.00	75.20	1	1,864	0.05%
2019/06/28	1	76.60	1	75.80	75.50	0	1,854	0.00%
2019/06/27	2	76.60	0	0.00	76.40	2	1,850	0.11%
2019/06/26	11	76.65	3	75.90	75.80	8	1,874	0.43%
2019/06/25	3	76.60	0	0.00	78.00	3	1,855	0.16%
2019/06/24	0	0.00	2	78.25	78.00	-2	1,752	-0.11%
2019/06/21	1	76.40	1	76.60	76.50	0	1,653	0.00%
2019/06/20	1	75.90	3	75.67	75.80	-2	1,557	-0.13%
2019/06/19	2	73.00	1.8	73.68	74.90	0.2	1,526	0.01%
2019/06/18	2	72.55	8	72.69	72.50	-6	1,468	-0.41%
2019/06/17	0	0.00	24	71.91	72.30	-24	1,452	-1.65%
2019/06/14	2	71.20	3	71.13	71.10	-1	1,432	-0.07%
2019/06/12	1	72.50	1	71.80	71.60	0	1,407	0.00%
2019/06/11	2	70.10	17	71.27	71.50	-15	1,398	-1.07%
2019/06/10	2	69.55	1	69.31	69.40	1	1,366	0.07%
2019/06/06	1	68.50	0	0.00	68.50	1	1,354	0.07%
2019/06/03	3	69.00	0	0.00	69.00	3	1,318	0.23%
2019/05/31	3	69.10	0	0.00	69.20	3	1,308	0.23%
2019/05/30	0	0.00	1	69.50	68.90	-1	1,293	-0.08%
2019/05/29	8	69.10	0	0.00	68.70	8	1,301	0.61%
2019/05/28	6	70.33	0	0.00	69.80	6	1,306	0.46%
2019/05/27	0	0.00	3	69.20	70.00	-3	1,233	-0.24%
2019/05/22	2	69.65	1	69.70	69.40	1	1,231	0.08%
2019/05/21	6	69.37	0	0.00	69.80	6	1,239	0.48%
2019/05/16	17	69.71	0	69.40	68.80	17	1,203	1.41%
2019/05/15	11	71.12	0	0.00	71.50	11	1,169	0.94%
2019/05/14	3.2	70.52	0	0.00	70.70	3.2	1,159	0.27%
2019/05/13	1	69.70	0	0.00	69.50	1	1,138	0.09%
2019/05/10	7	69.10	0	0.00	69.50	7	1,148	0.61%
2019/05/09	4	70.08	1	70.10	70.00	3	1,141	0.26%
2019/05/08	11	71.82	0	0.00	71.90	11	1,120	0.98%
2019/05/07	12	72.80	0	0.00	72.80	12	1,103	1.09%
2019/05/06	1	73.50	0	0.00	72.80	1	1,105	0.09%
2019/04/25	1	75.00	0	0.00	75.10	1	1,039	0.10%
2019/04/18	3	75.73	0.2	76.00	75.40	2.8	1,043	0.27%
2019/04/16	0	77.20	0	0.00	77.20	0	1,024	0.00%
2019/04/15	1	78.30	0	0.00	77.70	1	1,006	0.10%
2019/04/11	1	79.50	0	0.00	79.00	1	980	0.10%
2019/04/08	1	78.50	1	78.70	79.20	0	951	0.00%
2019/04/03	0.2	78.60	0	0.00	78.50	0.2	924	0.02%
2019/04/02	1	79.10	0	0.00	78.70	1	914	0.11%
2019/04/01	0	79.80	0	0.00	79.60	0	903	0.00%
2019/03/26	1	80.00	0	0.00	80.10	1	874	0.11%
2019/03/25	0.8	80.30	0	0.00	80.60	0.8	874	0.09%
2019/03/19	0	0.00	0.6	82.10	82.50	-0.6	896	-0.07%
2019/03/11	1	79.30	0	0.00	79.40	1	999	0.10%
2019/03/07	2	81.60	0	0.00	81.40	2	1,115	0.18%
2019/02/26	1	82.90	1	82.60	82.70	0	1,120	0.00%
2019/02/21	1	82.60	1	82.50	82.60	0	1,120	0.00%
2019/02/20	2	83.20	0	0.00	83.10	2	1,120	0.18%
2019/02/18	0	0.00	1	81.70	81.40	-1	1,162	-0.09%
2019/01/28	0	0.00	1	81.90	81.60	-1	1,197	-0.08%
2019/01/24	0	0.00	0.2	81.50	81.70	-0.2	1,229	-0.02%
2019/01/23	0	0.00	4	81.35	81.80	-4	1,265	-0.32%
2019/01/21	0	0.00	4	81.53	81.70	-4	1,361	-0.29%
2019/01/14	0	0.00	1	82.40	81.00	-1	1,637	-0.06%
2019/01/09	0	0.00	0.2	81.00	81.00	-0.2	1,707	-0.01%
2019/01/08	1.4	78.50	0	0.00	78.40	1.4	1,711	0.08%
2019/01/07	0	0.00	0.8	78.40	78.40	-0.8	1,749	-0.05%
2019/01/04	5	77.40	0	0.00	77.80	5	1,769	0.28%
2019/01/03	0	0.00	3	78.03	77.60	-3	1,790	-0.17%
2019/01/02	0	0.00	0.2	78.00	77.70	-0.2	1,836	-0.01%
2018/12/27	0	0.00	1	78.40	78.50	-1	1,908	-0.05%
2018/12/26	6	78.50	5	78.68	77.80	1	1,971	0.05%
2018/12/25	10	78.27	6	78.33	78.20	4	2,005	0.20%
2018/12/24	10	79.52	13	79.86	79.50	-3	2,026	-0.15%
2018/12/21	11	80.25	8	80.01	80.20	3	2,079	0.14%
2018/12/20	4	80.98	0	0.00	80.80	4	2,071	0.19%
2018/12/19	4	83.60	7	84.14	83.60	-3	2,093	-0.14%
2018/12/18	2	83.40	0	0.00	83.80	2	2,126	0.09%
2018/12/17	0	0.00	1	84.80	84.50	-1	2,200	-0.05%
2018/12/14	8	84.40	0	0.00	84.40	8	2,231	0.36%
2018/12/12	0	0.00	2	85.30	85.40	-2	2,338	-0.09%
2018/12/11	2	84.10	0	0.00	84.00	2	2,359	0.08%
2018/12/04	0	0.00	4	88.18	88.50	-4	2,471	-0.16%
2018/12/03	24	89.24	16	90.04	87.70	8	2,499	0.32%
2018/11/30	0	0.00	4	85.80	91.00	-4	2,497	-0.16%
2018/11/29	0	0.00	2	84.80	85.00	-2	2,495	-0.08%
2018/11/28	0	0.00	2	83.60	84.20	-2	2,504	-0.08%
2018/11/26	2	81.80	2	82.40	82.30	0	2,601	0.00%
2018/11/23	0.8	81.20	0	0.00	81.20	0.8	2,649	0.03%
2018/11/22	2	82.90	1	84.00	82.30	1	2,676	0.04%
2018/11/21	1	82.90	0	0.00	83.60	1	2,726	0.04%
2018/11/20	2	84.00	0	0.00	83.50	2	2,814	0.07%
2018/11/19	1	85.00	1	85.30	84.20	0	2,992	0.00%
2018/11/13	0	0.00	1	79.50	80.00	-1	3,057	-0.03%
2018/11/06	0	0.00	0.6	76.60	76.50	-0.6	3,214	-0.02%
2018/11/02	0	0.00	0.2	78.90	78.90	-0.2	3,282	-0.01%
2018/11/01	1	76.40	1	76.30	77.10	0	3,374	0.00%
2018/10/31	5	75.98	15	75.91	77.50	-10	3,501	-0.29%
2018/10/30	4	74.15	4	73.60	75.60	0	3,524	0.00%
2018/10/29	1.7	76.16	16	77.06	76.10	-14.3	3,537	-0.41%
2018/10/17	0	0.00	12	54.83	54.70	-12	3,529	-0.34%
2018/10/15	0	0.00	4	54.40	54.30	-4	3,466	-0.12%
2018/10/12	4	53.95	4	54.30	55.20	0	3,445	0.00%
2018/10/11	0	0.00	10	54.00	54.00	-10	3,437	-0.29%
2018/10/08	1	59.70	0	0.00	59.00	1	3,388	0.03%
2018/10/05	1	60.00	1	59.90	59.70	0	3,387	0.00%
2018/10/04	0	0.00	1	61.20	61.30	-1	3,380	-0.03%
2018/10/02	0	0.00	3	61.03	61.70	-3	3,372	-0.09%
2018/10/01	0	0.00	2	61.35	61.40	-2	3,371	-0.06%
2018/09/20	0	0.00	1	57.00	56.70	-1	3,354	-0.03%
2018/09/19	0	0.00	1	58.00	57.50	-1	3,368	-0.03%
2018/09/18	1	57.70	10	58.50	57.70	-9	3,390	-0.27%
2018/09/17	1	58.40	1	58.10	58.20	0	3,401	0.00%
2018/09/14	1	58.20	8	57.58	58.10	-7	3,439	-0.20%
2018/09/13	10	57.40	2	57.25	57.50	8	3,451	0.23%
2018/09/12	2	57.40	1	57.20	57.80	1	3,438	0.03%
2018/09/11	0	0.00	1	56.50	56.80	-1	3,432	-0.03%
2018/09/10	3	55.37	0	0.00	55.90	3	3,460	0.09%
2018/09/07	0	0.00	6	59.00	58.20	-6	3,457	-0.17%
2018/09/06	1	59.40	1	59.70	59.30	0	3,475	0.00%
2018/09/05	11	60.28	0	0.00	59.30	11	3,500	0.31%
2018/09/03	1	62.60	0	0.00	61.60	1	3,551	0.03%
2018/08/30	10.1	62.60	5	62.46	62.80	5.1	3,573	0.14%
2018/08/29	2	62.10	0	0.00	62.00	2	3,583	0.06%
2018/08/27	1	62.10	0	0.00	61.50	1	3,655	0.03%
2018/08/22	0	0.00	5	62.36	62.80	-5	3,725	-0.13%
2018/08/21	5	62.10	0	0.00	62.00	5	3,709	0.13%
2018/08/20	0	0.00	1	62.50	62.20	-1	3,702	-0.03%
2018/08/17	1	63.30	0	0.00	63.00	1	3,793	0.03%
2018/08/16	4	62.78	8	63.05	62.90	-4	3,766	-0.11%
2018/08/15	18	62.53	18	62.65	62.50	0	3,706	0.00%
2018/08/14	11	59.53	2	59.55	59.40	9	3,595	0.25%
2018/08/13	5	59.38	1	60.00	59.00	4	3,711	0.11%
2018/08/10	0	0.00	11	61.70	61.00	-11	3,694	-0.30%
2018/08/09	3	61.10	0	0.00	61.30	3	3,740	0.08%
2018/08/08	1	61.40	1	61.50	61.80	0	3,881	0.00%
2018/08/07	4	60.30	0	0.00	60.30	4	3,861	0.10%
2018/08/06	1	60.40	0	0.00	60.30	1	3,943	0.03%
2018/08/01	10	59.20	2	59.30	59.40	8	3,903	0.20%
2018/07/31	0	0.00	1	58.40	58.60	-1	3,883	-0.03%
2018/07/30	2	57.95	2	58.10	58.00	0	3,871	0.00%
2018/07/27	11	61.96	0	0.00	62.00	11	3,790	0.29%
2018/07/26	15	62.01	16	61.98	62.00	-1	3,688	-0.03%
2018/07/25	5	62.70	2	62.75	62.60	3	3,689	0.08%
2018/07/23	12	61.00	10	60.90	60.90	2	3,657	0.05%
2018/07/19	1	63.10	0	0.00	62.20	1	3,682	0.03%
2018/07/17	10	62.70	11	62.73	62.70	-1	3,685	-0.03%
2018/07/16	7	62.66	5	62.60	62.60	2	3,682	0.05%
2018/07/12	0	0.00	3	62.10	62.50	-3	3,748	-0.08%
2018/07/11	2	62.00	0	0.00	62.00	2	3,791	0.05%
2018/07/10	15	61.49	15	61.42	61.10	0	3,797	0.00%
2018/07/06	9	58.78	9	58.61	59.90	0	3,900	0.00%
2018/07/05	10	60.30	0	0.00	59.60	10	3,902	0.26%
2018/07/03	1	60.80	1	61.40	60.70	0	4,130	0.00%
2018/07/02	0	0.00	1	61.90	61.80	-1	4,159	-0.02%
2018/06/28	1	61.30	1	61.10	61.20	0	4,152	0.00%
2018/06/26	3	62.00	23	61.71	61.60	-20	4,252	-0.47%
2018/06/25	0	0.00	1	62.90	62.60	-1	4,338	-0.02%
2018/06/22	0	0.00	2	63.00	63.00	-2	4,742	-0.04%
2018/06/21	0	0.00	0.5	62.90	62.90	-0.5	4,794	-0.01%
2018/06/20	10	63.30	0	62.40	62.40	10	4,985	0.20%
2018/06/19	1	62.90	0	0.00	62.80	1	5,034	0.02%
2018/06/15	0	0.00	1	62.10	63.20	-1	5,142	-0.02%
2018/06/14	1	61.70	2	61.71	62.20	-1	5,170	-0.02%
2018/06/13	1	61.90	3	61.80	62.10	-2	5,182	-0.04%
2018/06/12	2	62.65	12	62.78	62.70	-10	5,278	-0.19%
2018/06/11	2	64.60	10	65.20	64.50	-8	5,338	-0.15%
2018/06/08	1	64.70	1	64.60	65.00	0	5,401	0.00%
2018/06/07	0	0.00	10	64.70	64.60	-10	5,425	-0.18%
2018/06/06	0	0.00	13	64.90	65.00	-13	5,485	-0.24%
2018/06/05	13	64.19	2	65.05	64.40	11	5,501	0.20%
2018/06/04	12	63.58	11	63.65	64.40	1	5,602	0.02%
2018/06/01	4	62.45	5	62.30	62.40	-1	5,906	-0.02%
2018/05/31	0	0.00	1	61.60	61.30	-1	5,903	-0.02%
2018/05/30	7	61.80	2	61.50	61.40	5	5,995	0.08%
2018/05/29	9	62.63	4	62.53	62.70	5	6,012	0.08%
2018/05/28	1	62.20	4	62.50	62.70	-3	6,088	-0.05%
2018/05/25	29	62.64	9	62.62	62.70	20	6,103	0.33%
2018/05/24	0	0.00	3	61.40	61.40	-3	6,106	-0.05%
2018/05/23	1	61.20	2.5	61.30	61.20	-1.5	6,142	-0.02%
2018/05/22	2	61.85	4	61.65	61.90	-2	6,171	-0.03%
2018/05/21	8	61.49	6	61.13	62.00	2	6,146	0.03%
2018/05/18	3	59.77	2	59.55	59.60	1	6,028	0.02%
2018/05/17	5	60.54	5	60.48	59.70	0	6,050	0.00%
2018/05/16	12	60.14	20	60.31	60.00	-8	6,008	-0.13%
2018/05/15	4	58.80	3	59.10	58.60	1	5,886	0.02%
2018/05/14	0	0.00	2	59.15	59.00	-2	6,001	-0.03%
2018/05/11	0	0.00	1	58.10	58.20	-1	5,942	-0.02%
2018/05/09	3	57.20	0	0.00	58.20	3	5,944	0.05%
2018/05/07	8	57.20	0	57.60	57.60	8	5,935	0.13%
2018/05/04	1	57.10	4	57.10	57.00	-3	5,920	-0.05%
2018/05/03	8	57.78	13	57.84	57.60	-5	5,916	-0.08%
2018/05/02	6	58.18	4	58.30	58.80	2	5,917	0.03%
2018/04/30	1.1	57.41	1	57.30	57.70	0.1	5,881	0.00%
2018/04/27	0	0.00	4	57.30	57.30	-4	5,887	-0.07%
2018/04/26	5	58.18	15	58.11	57.80	-10	5,882	-0.17%
2018/04/25	2	57.75	11	57.61	57.80	-9	5,887	-0.15%
2018/04/24	1	57.70	1	57.30	58.20	0	5,892	0.00%
2018/04/23	0	0.00	1	58.10	58.10	-1	5,918	-0.02%
2018/04/20	1	58.10	0	0.00	58.10	1	5,971	0.02%
2018/04/19	0	0.00	0.6	58.20	58.50	-0.6	5,981	-0.01%
2018/04/17	0	0.00	3	57.23	56.80	-3	6,013	-0.05%
2018/04/13	17	58.88	4.2	58.65	58.60	12.8	5,943	0.22%
2018/04/12	1	58.20	3	58.60	58.60	-2	5,904	-0.03%
2018/04/11	0	0.00	5	58.22	58.10	-5	5,899	-0.08%
2018/04/10	0	0.00	9	58.41	58.50	-9	5,854	-0.15%
2018/04/09	2	57.75	11	58.10	58.50	-9	5,787	-0.16%
2018/04/03	4	55.58	0	0.00	56.70	4	5,628	0.07%
2018/04/02	2	56.40	0	0.00	56.30	2	5,594	0.04%
2018/03/31	11	56.49	40	56.80	56.40	-29	5,597	-0.52%
2018/03/30	3	55.87	24	56.41	56.40	-21	5,566	-0.38%
2018/03/29	62	56.52	15	57.60	56.30	47	5,495	0.86%
2018/03/28	27	56.50	92	57.38	57.00	-65	5,485	-1.19%
2018/03/27	116	58.62	93	59.43	57.00	23	5,392	0.43%	大買/
2018/03/26	1	58.40	4	58.43	58.00	-3	4,942	-0.06%
2018/03/23	98	56.03	8	56.85	58.90	90	4,854	1.85%
2018/03/22	10	57.82	5	57.76	57.50	5	4,639	0.11%
2018/03/21	13	59.33	5	59.20	59.10	8	4,534	0.18%
2018/03/20	1	57.40	12	58.12	58.10	-11	4,400	-0.25%
2018/03/19	6	57.30	3	57.73	58.00	3	4,319	0.07%
2018/03/16	2	57.05	5	57.22	57.00	-3	4,292	-0.07%
2018/03/15	5	57.20	12	57.13	57.40	-7	4,157	-0.17%
2018/03/14	3	55.73	107	55.63	55.60	-104	4,021	-2.59%	大賣/鉅額交易
2018/03/13	12	55.18	1	55.30	55.50	11	3,960	0.28%
2018/03/12	11	55.21	35	55.34	55.40	-24	3,927	-0.61%
2018/03/09	16	54.86	17	54.31	54.20	-1	3,880	-0.03%
2018/03/08	94	55.36	2	54.90	54.70	92	3,864	2.38%
2018/03/07	95	52.46	113	55.32	55.30	-18	3,723	-0.48%	大賣/
2018/03/06	1	52.40	4	52.38	52.30	-3	3,379	-0.09%
2018/03/05	0	0.00	1	53.10	51.90	-1	3,440	-0.03%
2018/03/02	2	51.40	0	0.00	51.40	2	3,274	0.06%
2018/03/01	3	51.43	66	51.30	51.90	-63	3,230	-1.95%
2018/02/27	1	51.80	12	51.40	51.30	-11	3,205	-0.34%
2018/02/26	8	52.13	1	52.00	52.00	7	3,204	0.22%
2018/02/23	55	51.16	0	0.00	50.70	55	3,190	1.72%
2018/02/22	4	50.40	14	50.68	50.80	-10	3,327	-0.30%
2018/02/21	7	49.18	1	49.45	49.30	6	3,556	0.17%
2018/02/12	5	47.60	1	47.60	47.60	4	4,078	0.10%
2018/02/09	8	47.31	3.2	47.45	47.65	4.8	4,123	0.12%
2018/02/07	0	0.00	10	48.66	48.40	-10	4,307	-0.23%
2018/02/06	4	48.11	4	49.23	47.30	0	4,428	0.00%
2018/02/05	3	49.57	0	0.00	50.50	3	4,549	0.07%
2018/02/02	0	0.00	16	51.00	51.00	-16	4,559	-0.35%
2018/02/01	0	0.00	1	51.40	51.40	-1	4,662	-0.02%
2018/01/31	1	51.00	70	50.90	51.50	-69	4,921	-1.40%
2018/01/30	24	52.24	0	0.00	51.60	24	5,010	0.48%
2018/01/26	1	53.00	0	0.00	52.60	1	5,004	0.02%
2018/01/25	51	52.49	0	0.00	52.80	51	4,987	1.02%
2018/01/23	1	51.80	0	0.00	51.90	1	5,006	0.02%
2018/01/22	4	52.35	3	52.53	52.60	1	5,025	0.02%
2018/01/19	6	52.93	60	52.76	52.70	-54	5,106	-1.06%
2018/01/18	8	53.13	0	0.00	53.00	8	5,075	0.16%
2018/01/17	60	52.77	1	53.60	53.10	59	5,056	1.17%
2018/01/16	2	53.40	0	0.00	53.40	2	5,001	0.04%
2018/01/15	18	52.77	9	52.71	52.50	9	4,965	0.18%
2018/01/12	0	0.00	15	52.00	52.10	-15	4,958	-0.30%
2018/01/11	3	52.97	2	52.30	52.00	1	4,944	0.02%
2018/01/08	3	51.90	0	0.00	51.70	3	4,842	0.06%
2018/01/05	0	0.00	5	51.90	51.80	-5	4,806	-0.10%
2018/01/03	0	0.00	1	50.80	50.80	-1	4,753	-0.02%
2018/01/02	10	50.52	6	50.60	50.50	4	4,720	0.08%