昇達科 (3491)-玉山券商分點個股進出

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

昇達科

(3491)

可現股當沖

股價
333.5
漲跌
▼7.0
漲幅
-2.06%
成交量
1,274張
產業
上櫃通信網路類股
546人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

昇達科 (3491)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/09/06	1.5	333.09	3	331.50	333.50	-1.5	2,275	-0.07%
2024/09/05	11	340.00	15.9	339.73	340.50	-4.9	2,293	-0.21%
2024/09/04	13	336.65	1.3	331.93	330.00	11.7	2,289	0.51%
2024/09/03	9	350.11	2.1	346.48	345.00	6.9	2,277	0.30%
2024/09/02	15.2	350.68	11	357.73	353.50	4.2	2,259	0.18%
2024/08/30	16.1	348.84	7	351.56	349.00	9.1	2,221	0.41%
2024/08/29	21.7	346.42	37.8	354.02	352.00	-16.1	2,179	-0.74%
2024/08/28	30	337.95	2	335.59	336.00	28	2,086	1.34%
2024/08/27	3.1	334.82	7	335.64	338.00	-3.9	2,059	-0.19%
2024/08/26	3	326.82	1.2	327.25	325.00	1.8	2,064	0.09%
2024/08/23	2.2	321.35	6.1	327.48	330.50	-3.9	2,064	-0.19%
2024/08/22	2.4	326.36	5.4	320.56	319.00	-3	2,055	-0.15%
2024/08/21	8	335.74	4.3	336.47	332.00	3.7	2,105	0.18%
2024/08/20	91.5	339.09	13.1	338.80	339.00	78.4	2,146	3.65%
2024/08/19	10.8	332.78	6.2	329.67	341.50	4.6	2,180	0.21%
2024/08/16	3	318.69	1	319.97	314.50	2	2,202	0.09%
2024/08/15	3.1	315.18	1.1	308.73	315.50	2	2,259	0.09%
2024/08/14	4	313.49	1.2	314.66	309.50	2.8	2,256	0.12%
2024/08/13	10.1	314.15	3.1	310.93	313.00	7	2,269	0.31%
2024/08/12	20.2	306.13	10	306.75	309.50	10.2	2,286	0.45%
2024/08/09	8	304.26	2.3	300.36	300.00	5.8	2,324	0.25%
2024/08/08	4.2	297.30	3.1	297.25	302.00	1.1	2,316	0.05%
2024/08/07	6.2	274.71	2.1	286.04	288.00	4.1	2,302	0.18%
2024/08/06	7.4	257.26	9.3	267.58	264.00	-2	2,310	-0.09%
2024/08/05	12.6	270.14	1.2	269.50	269.50	11.4	2,327	0.49%
2024/08/02	3	307.52	5.1	306.86	299.00	-2.1	2,350	-0.09%
2024/08/01	34.2	312.40	40.8	309.77	307.50	-6.6	2,330	-0.28%
2024/07/31	32.1	323.47	12.1	324.22	322.00	20	2,279	0.88%
2024/07/30	11.7	314.40	0.2	307.50	315.00	11.5	2,255	0.51%
2024/07/29	4.2	310.99	2.1	306.71	304.00	2.2	2,282	0.09%
2024/07/26	6.1	306.46	11.1	305.94	307.00	-5.1	2,328	-0.22%
2024/07/23	5	299.70	1	300.50	298.50	4	2,331	0.17%
2024/07/22	1.2	296.94	2	299.72	290.50	-0.9	2,367	-0.04%
2024/07/19	10.2	317.02	12.5	322.03	300.00	-2.3	2,473	-0.09%
2024/07/18	9	305.93	10.1	309.38	311.50	-1	2,590	-0.04%
2024/07/17	3.1	308.87	14.4	304.31	310.00	-11.3	2,607	-0.44%
2024/07/16	2.1	291.33	3.2	292.75	293.50	-1.1	2,602	-0.04%
2024/07/15	12.2	284.92	0.1	285.26	290.00	12	2,660	0.45%
2024/07/12	4.7	289.57	1.1	286.06	291.00	3.7	2,705	0.14%
2024/07/11	1.2	298.22	2.1	296.88	299.50	-0.9	2,769	-0.03%
2024/07/10	2.1	296.76	1	296.50	295.00	1	2,765	0.04%
2024/07/09	23	312.11	26	316.79	303.00	-3	2,789	-0.11%
2024/07/08	14.8	305.80	8.1	305.34	306.50	6.7	2,741	0.24%
2024/07/05	1.1	305.24	1	302.50	300.00	0.1	2,720	0.00%
2024/07/04	2.1	291.03	8.1	295.45	296.50	-6	2,706	-0.22%
2024/07/03	28.5	291.76	3.3	294.12	286.50	25.2	2,718	0.93%
2024/07/02	20.1	317.39	13.3	321.43	305.50	6.9	2,697	0.25%
2024/07/01	3.3	302.97	32.7	301.43	308.00	-29.4	2,619	-1.12%
2024/06/28	0.2	290.00	2	289.25	289.00	-1.8	2,589	-0.07%
2024/06/27	3.1	289.50	2	288.75	288.00	1.1	2,620	0.04%
2024/06/26	13.7	289.12	2	293.25	287.50	11.7	2,607	0.45%
2024/06/25	1	294.00	0	292.50	293.00	1	2,587	0.04%
2024/06/24	0.1	291.00	1	292.00	293.00	-0.9	2,567	-0.04%
2024/06/21	6.5	291.80	8	290.75	291.00	-1.5	2,561	-0.06%
2024/06/20	6.2	283.10	2.1	283.98	286.00	4.2	2,546	0.16%
2024/06/19	0.2	286.13	0	287.50	286.00	0.1	2,532	0.01%
2024/06/18	3	293.50	3.1	291.58	290.00	-0.1	2,521	0.00%
2024/06/17	0.3	284.71	1.1	283.58	282.00	-0.8	2,494	-0.03%
2024/06/14	5.8	292.13	5	292.14	294.00	0.7	2,473	0.03%
2024/06/13	2.1	298.68	4.1	296.50	300.00	-2	2,458	-0.08%
2024/06/12	5	289.00	3	277.50	289.00	2	2,445	0.08%
2024/06/11	14.2	274.77	17.2	281.45	281.50	-3	2,455	-0.12%
2024/06/07	4.1	309.63	7	312.12	278.50	-2.9	2,445	-0.12%
2024/06/06	1	296.03	0	0.00	298.50	1	2,434	0.04%
2024/06/05	2	289.50	0	294.00	292.50	2	2,465	0.08%
2024/06/04	6.1	288.17	2.3	288.81	288.50	3.8	2,497	0.15%
2024/06/03	0	0.00	1.3	290.73	293.00	-1.3	2,555	-0.05%
2024/05/31	3	274.17	1	269.00	287.00	2	2,553	0.08%
2024/05/30	9.8	269.04	1	265.50	267.50	8.8	2,574	0.34%
2024/05/29	3.2	283.54	0.2	288.00	281.00	3	2,547	0.12%
2024/05/28	1	282.00	4	283.63	285.00	-3	2,536	-0.12%
2024/05/27	11	286.23	13.3	284.56	286.00	-2.3	2,533	-0.09%
2024/05/24	15	279.71	14	281.73	290.00	1	2,446	0.04%
2024/05/23	14.3	272.06	13.1	273.60	271.00	1.3	2,379	0.05%
2024/05/22	21.1	258.54	17.1	261.00	261.00	3.9	2,312	0.17%
2024/05/21	9.2	242.04	7.2	246.88	250.50	2	2,198	0.09%
2024/05/20	2.9	224.81	1.3	224.66	228.00	1.7	2,113	0.08%
2024/05/17	3.3	228.53	16	229.38	230.00	-12.7	2,096	-0.61%
2024/05/16	2	223.50	2.2	225.25	225.50	-0.2	2,069	-0.01%
2024/05/15	5.7	222.68	3.1	222.71	222.00	2.6	2,032	0.13%
2024/05/14	0.3	213.47	1	212.50	214.50	-0.7	1,977	-0.04%
2024/05/13	22.1	207.86	1.5	207.50	207.50	20.6	1,957	1.05%
2024/05/10	3.1	210.29	2.2	210.00	213.00	0.8	1,942	0.04%
2024/05/09	2.4	218.06	6	215.33	213.00	-3.6	1,912	-0.19%
2024/05/08	14.7	206.82	6.1	205.86	207.00	8.6	1,842	0.47%
2024/05/07	0.2	204.17	26.1	203.58	205.50	-26	1,790	-1.45%
2024/05/06	1.2	200.92	5.5	200.82	201.50	-4.3	1,763	-0.24%
2024/05/03	1	199.00	6	199.50	200.00	-5	1,753	-0.29%
2024/05/02	29.3	202.98	22.3	202.25	198.50	7.1	1,720	0.41%
2024/04/30	14.3	199.47	40.5	198.90	198.00	-26.2	1,673	-1.57%
2024/04/29	9.1	196.33	4.1	194.76	193.00	5	1,596	0.31%
2024/04/26	22.1	196.68	7	194.57	197.50	15.1	1,546	0.97%
2024/04/25	29.1	196.80	17.1	197.97	197.00	12	1,503	0.80%
2024/04/24	13.3	193.06	22.2	191.09	196.50	-8.9	1,393	-0.64%
2024/04/23	14	183.46	8	181.75	179.50	6	1,200	0.50%
2024/04/22	7	179.00	8	179.38	179.50	-1	1,154	-0.09%
2024/04/19	22.5	179.88	7	180.21	182.50	15.5	1,113	1.39%
2024/04/18	22	182.44	23	181.37	180.50	-1	1,046	-0.09%
2024/04/17	6.3	179.37	19.2	177.51	180.50	-12.9	976	-1.32%
2024/04/16	0	0.00	3	169.50	171.00	-3	887	-0.34%
2024/04/15	5.1	171.43	3.8	173.20	170.50	1.4	874	0.16%
2024/04/12	1	169.50	8	169.88	168.50	-7	840	-0.83%
2024/04/11	1	167.50	7	166.57	167.50	-6	831	-0.72%
2024/04/10	0	0.00	4	167.38	167.50	-4	839	-0.48%
2024/04/09	16	165.75	7.1	172.04	166.50	8.9	836	1.06%
2024/04/08	0	172.50	0.3	171.53	172.00	-0.3	808	-0.04%
2024/04/03	2	169.75	2	169.50	168.00	0	787	0.00%
2024/04/02	1	170.50	4	169.75	170.00	-3	781	-0.38%
2024/04/01	0	161.50	3	167.42	169.50	-3	749	-0.40%
2024/03/29	0.1	158.50	3	158.50	158.00	-2.9	711	-0.41%
2024/03/28	1	159.50	0	160.50	157.50	1	713	0.14%
2024/03/27	1	158.50	0	0.00	158.50	1	714	0.14%
2024/03/26	0	157.50	0	0.00	158.00	0	713	0.00%
2024/03/25	0	161.50	1	161.00	161.00	-1	713	-0.14%
2024/03/22	1	159.00	1	161.00	161.00	0	715	0.00%
2024/03/21	2	158.75	3.2	160.47	158.50	-1.2	721	-0.17%
2024/03/20	61	163.62	63.2	160.63	160.00	-2.2	746	-0.30%
2024/03/19	10.1	157.00	10.1	156.50	157.50	0	741	0.00%
2024/03/18	0.4	157.03	0	0.00	156.50	0.4	754	0.05%
2024/03/15	4.1	149.82	0	0.00	151.50	4.1	758	0.55%
2024/03/14	5	150.20	5.3	150.96	149.50	-0.3	777	-0.04%
2024/03/12	2	160.00	0	0.00	161.00	2	795	0.25%
2024/03/11	2.1	157.17	2.1	157.01	156.50	0	796	0.01%
2024/03/08	3	156.50	1	157.02	156.00	2	796	0.25%
2024/03/07	26.1	168.38	10.2	168.04	166.00	15.9	777	2.04%
2024/03/06	12.6	171.94	20.1	169.45	172.00	-7.4	747	-0.99%
2024/03/05	2	165.00	0	0.00	164.50	2	695	0.29%
2024/03/04	4.1	165.73	4	165.25	164.00	0.1	693	0.01%
2024/03/01	0	0.00	4	163.50	162.00	-4	669	-0.60%
2024/02/29	1	160.00	0	0.00	161.00	1	674	0.15%
2024/02/27	0	0.00	0.1	163.00	160.50	-0.1	678	-0.01%
2024/02/26	2.1	161.52	0	0.00	161.50	2.1	682	0.31%
2024/02/23	3.1	162.32	2	162.50	161.00	1.1	711	0.15%
2024/02/22	0.2	161.75	2	162.50	163.00	-1.8	741	-0.24%
2024/02/20	0	161.25	0	0.00	161.00	0	764	0.00%
2024/02/19	0	161.64	0	0.00	161.00	0	773	0.00%
2024/02/16	0	161.00	0	0.00	160.50	0	777	0.00%
2024/02/05	0.2	158.30	0	0.00	157.50	0.2	787	0.02%
2024/02/02	0	0.00	1	157.00	157.50	-1	811	-0.12%
2024/02/01	4.1	160.24	1	158.00	157.00	3.1	860	0.35%
2024/01/31	0	0.00	1	157.50	157.00	-1	872	-0.11%
2024/01/26	0.5	159.50	0	0.00	158.00	0.5	945	0.05%
2024/01/25	4	163.38	1	164.50	161.00	3	1,009	0.30%
2024/01/19	1	155.50	1	156.50	156.50	0	1,341	0.00%
2024/01/17	3	159.66	0	0.00	156.00	3	1,474	0.20%
2024/01/15	1	161.50	3	161.17	162.00	-2	1,514	-0.13%
2024/01/09	0	0.00	1	162.50	161.50	-1	1,696	-0.06%
2024/01/08	0	0.00	1	162.50	162.00	-1	1,812	-0.06%
2024/01/04	0.3	157.50	0	0.00	157.50	0.3	1,866	0.01%
2024/01/03	3.1	159.92	1.5	158.34	157.50	1.7	1,894	0.09%
2023/12/29	2.3	163.93	2	164.00	162.50	0.3	1,895	0.02%
2023/12/28	0	0.00	1	162.50	162.50	-1	1,896	-0.05%
2023/12/27	0	0.00	3	161.67	163.00	-3	1,911	-0.16%
2023/12/26	0	0.00	1	163.00	162.00	-1	1,917	-0.05%
2023/12/25	0	0.00	1	162.00	162.00	-1	1,929	-0.05%
2023/12/22	1	162.50	0	0.00	162.50	1	1,964	0.05%
2023/12/20	1	162.00	2	162.00	162.00	-1	2,126	-0.05%
2023/12/19	1.1	161.02	3	162.33	161.50	-2	2,144	-0.09%
2023/12/18	2	162.50	1.1	162.14	162.50	0.9	2,147	0.04%
2023/12/15	6.2	164.66	0	0.00	163.50	6.2	2,153	0.29%
2023/12/14	9	169.94	6	166.34	166.00	3	2,162	0.14%
2023/12/13	3	168.17	0	0.00	169.00	3	2,192	0.14%
2023/12/12	0	0.00	4.1	168.13	168.00	-4.1	2,195	-0.18%
2023/12/11	7	166.07	3.1	165.88	166.00	3.9	2,184	0.18%
2023/12/08	11	167.91	11.1	167.38	167.00	-0.1	2,174	0.00%
2023/12/07	4	168.63	12.1	168.17	166.00	-8.1	2,149	-0.38%
2023/12/06	1	161.50	1	163.00	163.00	0	2,102	0.00%
2023/12/05	7.3	162.62	1	162.50	162.50	6.3	2,098	0.30%
2023/12/04	2.1	166.80	2	169.46	166.00	0	2,095	0.00%
2023/12/01	2	164.75	0.2	165.00	165.00	1.8	2,081	0.09%
2023/11/30	2	165.00	45	164.50	164.50	-43	2,079	-2.07%
2023/11/27	0	0.00	2	165.75	163.00	-2	2,087	-0.10%
2023/11/24	0	0.00	4	164.00	163.50	-4	2,123	-0.19%
2023/11/22	6	163.33	5.1	163.25	163.50	0.9	2,122	0.04%
2023/11/21	6	166.58	13	169.46	167.00	-7	2,098	-0.33%
2023/11/20	34	169.29	4	165.88	165.50	30	2,074	1.45%
2023/11/17	4.1	167.49	3	167.83	169.00	1.1	2,046	0.05%
2023/11/16	35	165.24	1	165.50	167.00	34	2,037	1.67%
2023/11/15	2	165.50	4	165.13	164.50	-2	2,036	-0.10%
2023/11/14	0	0.00	11	165.18	166.50	-11	2,027	-0.54%
2023/11/13	8	165.56	4	165.75	166.00	4	2,018	0.20%
2023/11/10	1	161.03	13.2	164.46	161.00	-12.2	2,007	-0.61%
2023/11/09	5	167.00	1.1	170.27	166.00	3.9	1,982	0.20%
2023/11/08	0	0.00	1.1	172.41	170.50	-1.1	1,934	-0.06%
2023/11/06	61	171.12	1	171.00	171.00	60	1,910	3.14%
2023/11/03	2.6	173.47	3	173.00	171.00	-0.4	1,890	-0.02%
2023/11/02	305	172.11	8	172.06	173.50	297	1,866	15.92%	大買/鉅額交易
2023/11/01	9.2	166.34	6	165.92	166.00	3.2	1,803	0.17%
2023/10/31	29	174.22	20.3	175.33	168.50	8.7	1,760	0.49%
2023/10/30	11	170.00	12	168.88	169.50	-1	1,572	-0.06%
2023/10/27	17.1	169.94	16.1	170.07	169.00	1	1,579	0.06%
2023/10/26	10.1	170.69	13.1	170.02	168.50	-3	1,522	-0.20%
2023/10/25	8	170.25	7	169.50	168.50	1	1,415	0.07%
2023/10/24	5	169.00	2.6	168.27	171.50	2.4	1,391	0.17%
2023/10/23	0	0.00	1	168.00	166.50	-1	1,356	-0.07%
2023/10/20	0	163.00	0	163.50	164.00	0	1,344	0.00%
2023/10/19	6.1	166.08	1	170.00	167.00	5.1	1,333	0.39%
2023/10/18	18	171.17	19	171.82	171.00	-1	1,285	-0.08%
2023/10/17	8.2	172.38	11	172.14	170.50	-2.8	1,231	-0.23%
2023/10/16	20	172.90	13.1	172.70	169.00	6.9	1,175	0.59%
2023/10/13	4.8	165.75	4.1	166.29	166.00	0.7	1,069	0.07%
2023/10/12	6	160.25	6	160.50	160.50	0	1,028	0.00%
2023/10/11	0	0.00	8	160.00	158.00	-8	1,014	-0.79%
2023/10/05	6.1	157.25	4	156.00	156.00	2.1	997	0.21%
2023/10/04	2	155.00	2	156.50	156.50	0	1,011	0.00%
2023/10/03	9	158.61	11	160.05	155.50	-2	1,020	-0.20%
2023/10/02	0	0.00	1	159.00	159.00	-1	1,011	-0.10%
2023/09/28	1	154.50	1	154.50	154.50	0	1,018	0.00%
2023/09/27	5.1	158.12	8	160.49	156.50	-2.9	1,015	-0.29%
2023/09/26	7.1	166.54	3	164.00	162.50	4.1	993	0.41%
2023/09/25	16	167.47	51.1	168.41	169.50	-35.1	961	-3.65%
2023/09/22	0	0.00	0.1	158.00	158.50	-0.1	864	-0.01%
2023/09/21	2.3	152.50	0	0.00	153.00	2.3	877	0.26%
2023/09/20	2	155.50	2	156.00	156.00	0	899	0.00%
2023/09/18	39	158.05	20.1	157.58	155.50	19	926	2.05%
2023/09/15	4	155.38	2.1	154.28	153.50	2	870	0.22%
2023/09/14	1	156.00	0	0.00	153.00	1	858	0.12%
2023/09/13	1	152.00	0	0.00	154.00	1	858	0.12%
2023/09/12	1	152.50	0	0.00	151.50	1	867	0.12%
2023/09/11	0.1	146.60	5	147.00	149.50	-5	876	-0.56%
2023/09/08	1.1	150.86	0	0.00	149.50	1.1	869	0.13%
2023/09/07	0	0.00	3	150.00	149.50	-3	867	-0.35%
2023/09/06	5	155.10	2.1	153.60	153.50	2.9	878	0.33%
2023/09/05	0.1	153.50	0	0.00	153.50	0.1	873	0.01%
2023/09/04	1	156.00	1	156.00	156.00	0	875	0.00%
2023/08/31	7.2	156.79	6	157.58	157.00	1.2	882	0.13%
2023/08/30	3.4	156.28	4.1	157.59	156.00	-0.8	869	-0.09%
2023/08/29	2	151.00	2	150.75	152.50	0	831	0.00%
2023/08/28	3	149.33	0	0.00	149.00	3	826	0.36%
2023/08/25	8	148.63	1	148.50	147.50	7	824	0.85%
2023/08/24	6	148.75	4	147.38	146.50	2	831	0.24%
2023/08/23	0.1	144.00	0	0.00	144.00	0.1	840	0.01%
2023/08/21	4.1	144.40	0.1	145.00	145.00	4	875	0.46%
2023/08/17	4	140.50	1	142.00	142.00	3	917	0.33%
2023/08/15	1	139.50	1	139.50	139.00	0	998	0.00%
2023/08/14	0	0.00	2	137.50	136.50	-2	1,019	-0.20%
2023/08/11	2	138.75	4	138.50	138.50	-2	1,022	-0.20%
2023/08/10	1.1	137.92	8	137.06	136.50	-6.9	1,029	-0.67%
2023/08/09	1	140.00	4	138.75	138.00	-3	1,028	-0.29%
2023/08/08	3	141.50	4.4	143.93	141.00	-1.4	1,024	-0.14%
2023/08/04	1	149.00	2.1	147.80	149.00	-1.1	1,036	-0.11%
2023/08/02	1	151.00	12.2	150.46	148.00	-11.2	1,046	-1.07%
2023/08/01	19.3	155.20	3	156.67	154.00	16.3	1,041	1.57%
2023/07/31	1	149.50	6	146.42	145.50	-5	1,005	-0.50%
2023/07/28	0	147.00	5	146.40	146.00	-5	1,007	-0.49%
2023/07/27	0	0.00	1.1	146.62	147.50	-1.1	1,027	-0.10%
2023/07/26	1	147.00	7.5	148.73	147.00	-6.5	1,048	-0.62%
2023/07/25	5	150.50	0	0.00	150.50	5	1,066	0.47%
2023/07/24	0	0.00	0.1	152.50	153.50	-0.1	1,073	-0.01%
2023/07/21	0	0.00	1	150.00	151.50	-1	1,084	-0.09%
2023/07/20	0	0.00	1.1	151.06	151.00	-1.1	1,113	-0.10%
2023/07/19	2	152.00	6	152.33	150.50	-4	1,130	-0.36%
2023/07/18	1.1	153.45	2	152.25	152.00	-1	1,164	-0.08%
2023/07/17	2	156.75	0	0.00	156.50	2	1,182	0.17%
2023/07/14	2	154.50	2	154.75	155.00	0	1,205	0.00%
2023/07/13	1	154.53	3.2	154.75	152.50	-2.2	1,269	-0.17%
2023/07/12	2.1	152.76	0.2	153.73	151.50	1.8	1,378	0.13%
2023/07/11	5	153.10	6	152.83	154.50	-1	1,399	-0.07%
2023/07/10	3.2	156.17	2.1	155.38	155.50	1.1	1,455	0.08%
2023/07/07	2	158.25	0.3	158.50	161.00	1.7	1,530	0.11%
2023/07/06	4.2	163.40	1	161.50	160.50	3.2	1,555	0.20%
2023/07/05	2	165.03	0	0.00	164.50	2	1,587	0.13%
2023/07/04	20.1	166.49	20.1	165.26	166.50	0	1,626	0.00%
2023/07/03	8	163.00	3	163.00	167.50	5	1,708	0.29%
2023/06/30	28.1	164.04	20	165.50	164.50	8.1	2,067	0.39%
2023/06/29	31.1	169.18	44	170.66	168.50	-12.9	2,118	-0.61%
2023/06/28	25	165.55	0	168.17	163.50	25	2,099	1.19%
2023/06/27	19.2	168.85	17	167.44	167.00	2.2	2,113	0.10%
2023/06/26	1.1	167.01	5	164.60	166.00	-3.9	2,173	-0.18%
2023/06/21	4	160.38	0	0.00	161.50	4	2,230	0.18%
2023/06/20	1	160.00	0	0.00	160.00	1	2,493	0.04%
2023/06/19	4	162.50	0	0.00	162.00	4	2,582	0.16%
2023/06/16	1	160.16	1	162.00	163.50	0	2,613	0.00%
2023/06/15	1	158.07	1	161.50	162.00	0	2,626	0.00%
2023/06/14	5	162.20	1.1	163.02	162.00	4	2,663	0.15%
2023/06/13	3.1	163.68	0.3	164.00	163.50	2.8	2,725	0.10%
2023/06/12	1	163.50	1.1	165.77	164.00	-0.1	2,911	0.00%
2023/06/09	0.7	170.00	0.4	170.00	169.50	0.2	3,014	0.01%
2023/06/08	0	0.00	1	169.50	169.50	-1	3,223	-0.03%
2023/06/07	0	0.00	6.2	170.83	171.00	-6.2	3,461	-0.18%
2023/06/06	2	168.50	5	168.90	168.50	-3	3,643	-0.08%
2023/06/05	0	0.00	20.4	174.61	174.00	-20.4	3,723	-0.55%
2023/06/02	7	173.64	5	174.00	172.50	2	3,764	0.05%
2023/06/01	2.7	173.19	1	174.00	173.50	1.7	3,826	0.04%
2023/05/31	0	0.00	1	174.00	173.50	-1	3,849	-0.03%
2023/05/30	6.2	173.45	1	173.50	172.50	5.2	3,898	0.13%
2023/05/29	2	174.26	3.1	173.71	176.50	-1.1	4,025	-0.03%
2023/05/26	7	170.64	2	169.50	170.00	5	4,130	0.12%
2023/05/25	0	0.00	4	173.25	172.00	-4	4,141	-0.10%
2023/05/24	9	173.33	5	172.30	173.50	4	4,144	0.10%
2023/05/23	11.5	174.43	0	0.00	176.00	11.5	4,181	0.27%
2023/05/22	3	174.34	3	174.33	172.00	0	4,164	0.00%
2023/05/19	8.2	170.41	7	170.93	171.50	1.2	4,139	0.03%
2023/05/18	9	166.78	1	166.00	165.50	8	4,094	0.20%
2023/05/17	12	164.38	0	0.00	165.00	12	4,078	0.29%
2023/05/16	7	163.14	0	0.00	162.50	7	4,095	0.17%
2023/05/15	0	0.00	1	161.50	162.00	-1	4,126	-0.02%
2023/05/12	0	0.00	0.2	161.07	161.50	-0.2	4,136	-0.01%
2023/05/11	3.1	158.35	45	158.74	158.00	-41.9	4,145	-1.01%
2023/05/10	2	164.74	6	166.25	163.00	-4	4,139	-0.10%
2023/05/09	5	163.00	5	164.50	163.00	0	4,131	0.00%
2023/05/08	5	165.50	5	166.00	165.50	0	4,127	0.00%
2023/05/05	0	165.00	3.1	164.68	164.00	-3.1	4,142	-0.07%
2023/05/04	7	161.65	5	163.40	164.00	2	4,158	0.05%
2023/05/03	1	161.00	4	160.25	160.50	-3	4,158	-0.07%
2023/05/02	4	166.50	1	165.00	165.00	3	4,156	0.07%
2023/04/28	25.1	164.79	19	161.84	165.50	6.1	4,148	0.15%
2023/04/27	4.1	159.26	1	161.00	159.50	3.1	4,127	0.07%
2023/04/26	2	159.00	1	159.50	161.00	1	4,114	0.02%
2023/04/25	16.1	163.49	31.1	163.73	161.50	-15	4,100	-0.36%
2023/04/24	0	166.33	0	0.00	167.50	0	4,072	0.00%
2023/04/21	4.1	167.49	4	167.99	166.00	0	4,060	0.00%
2023/04/20	12	173.79	13	175.35	172.00	-1	4,022	-0.03%
2023/04/19	5	178.50	2	179.76	177.00	3	4,002	0.07%
2023/04/18	14	182.93	15	182.20	180.50	-1	3,973	-0.03%
2023/04/17	14	185.93	9	183.33	181.00	5	3,910	0.13%
2023/04/14	14	177.43	3	177.17	177.00	11	3,800	0.29%
2023/04/13	21.1	180.11	29.4	177.29	176.00	-8.3	3,775	-0.22%
2023/04/12	13	186.88	9.1	184.99	185.50	4	3,699	0.11%
2023/04/11	1	180.00	1.1	182.45	183.00	-0.1	3,611	0.00%
2023/04/10	4	180.75	7.1	181.35	181.50	-3.1	3,589	-0.09%
2023/04/07	5.2	181.25	5	180.40	179.50	0.2	3,559	0.00%
2023/04/06	10.2	179.71	7	178.57	178.50	3.2	3,554	0.09%
2023/03/31	128.1	181.10	186	179.79	175.00	-57.9	3,468	-1.67%	大買/大賣/
2023/03/30	21	172.12	39.2	169.00	175.00	-18.2	3,112	-0.58%
2023/03/29	5.1	167.09	6	166.75	166.00	-0.9	3,048	-0.03%
2023/03/28	14	168.71	14	166.75	167.50	0	3,054	0.00%
2023/03/27	35	170.37	18	170.39	172.00	17	3,031	0.56%
2023/03/24	27.1	175.39	21	174.19	173.50	6.1	2,968	0.20%
2023/03/23	68	175.46	36.3	176.32	173.00	31.7	2,888	1.10%
2023/03/22	28	168.43	17	169.12	170.00	11	2,630	0.42%
2023/03/21	43	162.50	47.1	162.48	162.50	-4.1	2,556	-0.16%
2023/03/20	2	161.75	4	162.38	162.00	-2	2,536	-0.08%
2023/03/17	23.1	163.50	124	163.21	161.50	-100.9	2,545	-3.96%	大賣/
2023/03/16	17	163.32	10	164.25	162.50	7	2,514	0.28%
2023/03/15	71.1	171.62	42.2	169.40	166.00	28.9	2,548	1.13%
2023/03/14	32.3	171.15	13	170.38	168.00	19.3	2,442	0.79%
2023/03/13	78	170.08	26	168.50	173.00	52	2,377	2.19%
2023/03/10	43.5	169.00	23.7	167.85	164.00	19.8	2,257	0.88%
2023/03/09	18.1	164.35	25	168.16	173.50	-7	2,112	-0.33%
2023/03/08	31	157.69	13	157.77	158.00	18	2,066	0.87%
2023/03/07	8.6	154.02	6	151.58	151.00	2.6	2,078	0.12%
2023/03/06	12.2	158.15	16	159.09	156.50	-3.8	2,044	-0.19%
2023/03/03	23	155.74	13.2	155.17	155.50	9.8	1,985	0.49%
2023/03/02	11	155.14	9	156.00	156.00	2	1,966	0.10%
2023/03/01	31.1	156.50	22	155.43	155.00	9.1	1,923	0.47%
2023/02/24	20	150.73	22	151.57	149.50	-2	1,792	-0.11%
2023/02/23	16	146.41	11	147.41	146.00	5	1,678	0.30%
2023/02/22	4	141.50	5	142.10	142.50	-1	1,661	-0.06%
2023/02/21	4.1	146.66	6	146.83	144.50	-1.9	1,668	-0.11%
2023/02/20	1	143.00	3	143.17	143.00	-2	1,715	-0.12%
2023/02/17	0	0.00	3	143.50	143.50	-3	1,770	-0.17%
2023/02/16	0	0.00	1.5	141.83	143.00	-1.5	1,825	-0.08%
2023/02/15	2	140.50	0.9	139.77	139.50	1.1	1,891	0.06%
2023/02/14	9	143.33	6	141.17	140.50	3	1,903	0.16%
2023/02/13	8.3	142.52	4	143.75	143.50	4.2	1,905	0.22%
2023/02/10	4	137.38	1.2	136.63	136.00	2.9	1,901	0.15%
2023/02/09	1	138.52	1.3	138.70	138.50	-0.2	1,912	-0.01%
2023/02/08	3.6	142.46	1	143.50	142.50	2.6	1,912	0.13%
2023/02/07	0.1	142.00	1	141.50	141.50	-0.9	1,923	-0.05%
2023/02/06	2	140.00	1	141.00	140.00	1	1,942	0.05%
2023/02/03	2	142.25	1	143.50	139.50	1	2,016	0.05%
2023/02/02	1	144.50	5	143.50	143.50	-4	2,005	-0.20%
2023/02/01	3	143.00	3	140.67	140.00	0	1,990	0.00%
2023/01/31	4	142.88	2	140.25	140.00	2	1,996	0.10%
2023/01/30	1.1	138.48	0	0.00	140.00	1.1	1,999	0.06%
2023/01/17	0	0.00	3	132.50	134.00	-3	1,998	-0.15%
2023/01/12	2.5	133.60	2	133.50	133.00	0.6	2,092	0.03%
2023/01/11	5	134.70	3	136.50	134.00	2	2,172	0.09%
2023/01/09	1	135.50	0	0.00	134.50	1	2,237	0.04%
2023/01/05	0	0.00	1	131.00	131.50	-1	2,299	-0.04%
2023/01/04	6	137.33	4	133.00	133.00	2	2,340	0.09%
2022/12/30	1	135.00	0	0.00	134.50	1	2,451	0.04%
2022/12/29	0	0.00	2	135.50	134.50	-2	2,458	-0.08%
2022/12/28	1	136.50	1	135.50	134.00	0	2,478	0.00%
2022/12/27	1.1	141.85	2	141.50	140.00	-0.9	2,484	-0.04%
2022/12/26	6	142.17	7	141.71	142.50	-1	2,484	-0.04%
2022/12/23	1.3	133.61	1	135.00	136.50	0.3	2,460	0.01%
2022/12/22	3	136.33	0	0.00	135.00	3	2,477	0.12%
2022/12/20	2	137.75	1	133.00	133.00	1	2,511	0.04%
2022/12/19	0	0.00	0	140.00	139.00	0	2,526	0.00%
2022/12/16	2	134.00	2	136.25	137.50	0	2,536	0.00%
2022/12/15	0.1	136.00	0	0.00	136.00	0.1	2,540	0.00%
2022/12/14	0	0.00	1	137.00	138.00	-1	2,551	-0.04%
2022/12/13	0	0.00	0.2	138.50	135.50	-0.2	2,580	-0.01%
2022/12/12	2.1	137.57	3	134.17	137.50	-0.9	2,594	-0.03%
2022/12/09	5	139.20	8	138.06	138.00	-3	2,663	-0.11%
2022/12/08	4.2	140.31	32	139.55	140.50	-27.8	2,717	-1.02%
2022/12/07	21.1	147.27	62.1	143.16	140.00	-41	2,731	-1.50%
2022/12/06	6	147.83	12	147.67	147.00	-6	2,655	-0.23%
2022/12/05	29	146.05	7	145.71	146.00	22	2,591	0.85%
2022/12/02	28	146.70	14.6	147.71	147.00	13.4	2,559	0.52%
2022/12/01	20.1	142.93	10.2	142.51	144.50	9.9	2,506	0.39%
2022/11/30	64.1	140.17	13	139.62	137.50	51.1	2,474	2.07%
2022/11/29	15.7	133.97	13	132.69	135.50	2.7	2,414	0.11%
2022/11/28	3	126.33	3	125.00	127.00	0	2,458	0.00%
2022/11/25	1	125.01	0	0.00	124.50	1	2,510	0.04%
2022/11/24	0	127.67	0	0.00	127.00	0	2,570	0.00%
2022/11/23	0	124.50	0	0.00	124.50	0	2,602	0.00%
2022/11/22	1	125.50	2	126.00	124.50	-1	2,629	-0.04%
2022/11/21	0	0.00	1	125.50	126.00	-1	2,739	-0.04%
2022/11/18	5	128.00	3.2	127.66	126.00	1.9	2,778	0.07%
2022/11/17	1.1	128.41	1	127.50	128.50	0.1	2,805	0.00%
2022/11/16	9	128.17	19	127.26	126.50	-10	2,871	-0.35%
2022/11/15	11.3	135.08	5	135.00	135.00	6.3	2,832	0.22%
2022/11/14	6	130.17	6	130.83	133.00	0	2,900	0.00%
2022/11/11	3.5	125.43	3	126.33	124.00	0.5	2,912	0.02%
2022/11/10	1.3	121.90	2	122.25	123.00	-0.8	2,885	-0.03%
2022/11/09	3.3	122.31	2	122.25	122.50	1.3	2,989	0.04%
2022/11/08	1	122.00	2.5	123.80	120.50	-1.5	3,065	-0.05%
2022/11/07	2	121.74	5	121.80	120.50	-3	3,148	-0.09%
2022/11/04	5.1	119.59	3	120.00	120.50	2.1	3,254	0.06%
2022/11/03	5.5	120.67	7	120.43	120.00	-1.5	3,337	-0.04%
2022/11/01	36.4	119.62	19	120.32	119.50	17.4	3,652	0.48%
2022/10/27	0.5	114.50	0	0.00	114.00	0.5	4,041	0.01%
2022/10/25	0.3	112.40	2	112.25	111.00	-1.8	4,256	-0.04%
2022/10/24	1.1	114.42	5	115.90	112.00	-3.9	4,354	-0.09%
2022/10/21	2.1	112.76	4	114.50	111.50	-1.9	4,502	-0.04%
2022/10/20	2	116.24	0	0.00	115.50	2	4,538	0.04%
2022/10/19	4	124.63	3	124.67	120.50	1	4,539	0.02%
2022/10/17	3	119.83	1	118.00	122.50	2	4,489	0.04%
2022/10/14	0	0.00	1	122.00	123.50	-1	4,512	-0.02%
2022/10/13	1.1	123.18	11.1	117.68	116.00	-10	4,537	-0.22%
2022/10/12	0.1	125.00	406	123.36	125.00	-405.9	4,543	-8.93%	大賣/鉅額交易
2022/10/11	5	126.30	5	125.50	127.00	0	4,555	0.00%
2022/10/07	2.4	135.66	22	137.00	135.00	-19.6	4,555	-0.43%
2022/10/05	7	146.07	0	0.00	144.00	7	4,789	0.15%
2022/10/04	5	143.30	4	144.50	144.50	1	4,848	0.02%
2022/10/03	1.1	140.91	6	138.83	141.00	-4.9	4,953	-0.10%
2022/09/30	2.5	139.45	0	0.00	140.00	2.5	5,024	0.05%
2022/09/29	2	140.25	0	0.00	138.00	2	5,105	0.04%
2022/09/28	0	140.50	6	139.67	137.50	-6	5,130	-0.12%
2022/09/27	2	145.00	4	145.00	147.50	-2	5,130	-0.04%
2022/09/26	1	149.00	1	144.50	143.50	0	5,131	0.00%
2022/09/23	0	0.00	1.1	155.86	153.50	-1.1	5,142	-0.02%
2022/09/22	0	0.00	3	156.50	157.00	-3	5,139	-0.06%
2022/09/21	1	153.50	0	0.00	153.00	1	5,139	0.02%
2022/09/20	6	153.25	4	153.63	155.50	2	5,150	0.04%
2022/09/19	4	149.50	3	151.17	153.50	1	5,174	0.02%
2022/09/16	11	151.32	18	146.97	152.50	-7	5,239	-0.13%
2022/09/15	9.5	152.71	13.1	152.88	149.00	-3.6	5,231	-0.07%
2022/09/14	4.1	156.25	10	158.25	158.50	-6	5,260	-0.11%
2022/09/13	4	161.75	5.1	162.98	161.00	-1.1	5,409	-0.02%
2022/09/12	5	165.10	2	167.00	164.00	3	5,500	0.05%
2022/09/08	4	161.88	6	162.50	164.00	-2	5,602	-0.04%
2022/09/07	10.1	160.66	5	161.00	160.00	5.1	5,685	0.09%
2022/09/06	14	165.36	4	166.13	163.00	10	5,881	0.17%
2022/09/05	19	174.26	19	173.82	170.00	0	6,038	0.00%
2022/09/02	18	178.61	14	178.96	176.00	4	6,005	0.07%
2022/09/01	4	176.63	3	176.67	174.00	1	5,881	0.02%
2022/08/31	4.2	177.34	24.1	178.42	180.00	-19.9	5,852	-0.34%
2022/08/30	91	172.50	13	173.19	174.50	78	5,890	1.32%
2022/08/29	13	168.12	12	168.79	169.50	1	5,983	0.02%
2022/08/26	20	178.28	9	177.78	173.50	11	5,984	0.18%
2022/08/25	4.1	176.12	6	175.33	175.00	-1.9	5,885	-0.03%
2022/08/24	4	173.63	1	174.00	173.00	3	5,889	0.05%
2022/08/23	6.1	172.54	7	173.43	172.50	-0.9	5,924	-0.01%
2022/08/22	9	174.83	7	171.74	170.00	2	5,924	0.03%
2022/08/19	37	174.38	19.1	177.18	179.50	18	5,947	0.30%
2022/08/18	7	171.36	11	171.00	173.00	-4	5,835	-0.07%
2022/08/17	5	169.50	6.1	167.59	167.50	-1.1	5,779	-0.02%
2022/08/16	14	172.93	13.2	173.89	169.50	0.9	5,806	0.01%
2022/08/15	3.1	169.85	3	170.68	171.50	0	5,701	0.00%
2022/08/12	13.2	170.40	10	171.20	171.00	3.2	5,614	0.06%
2022/08/11	17.1	169.29	17	169.29	170.50	0.1	5,511	0.00%
2022/08/10	19	168.74	12.1	167.58	164.50	6.9	5,417	0.13%
2022/08/09	23.1	168.61	25.4	168.40	168.00	-2.3	5,347	-0.04%
2022/08/08	32.3	166.08	33.1	167.93	170.00	-0.8	5,179	-0.02%
2022/08/05	6	160.83	4	161.63	162.50	2	5,029	0.04%
2022/08/04	16	155.97	20	156.92	159.50	-4	4,991	-0.08%
2022/08/03	34	167.54	30.6	164.30	159.50	3.4	4,896	0.07%
2022/08/02	8.2	161.65	9	160.33	163.50	-0.8	4,624	-0.02%
2022/08/01	12	164.67	4	163.75	161.50	8	4,579	0.17%
2022/07/29	13.1	161.39	22.2	160.89	161.00	-9.2	4,486	-0.20%
2022/07/28	26.2	158.19	98.1	159.90	159.00	-71.8	4,410	-1.63%
2022/07/27	22	151.55	25	151.30	151.50	-3	4,254	-0.07%
2022/07/26	23.1	151.26	23.1	153.29	146.50	0.1	4,206	0.00%
2022/07/25	1	154.50	1	152.50	154.50	0	4,205	0.00%
2022/07/22	17.1	156.52	5	155.20	153.00	12.1	4,242	0.28%
2022/07/21	2	156.75	6	156.50	157.50	-4	4,252	-0.09%
2022/07/20	3	150.67	2	150.75	152.00	1	4,242	0.02%
2022/07/19	4.1	153.74	3	153.33	152.00	1	4,229	0.02%
2022/07/18	18	157.81	15	158.40	157.00	3	4,261	0.07%
2022/07/15	5.1	158.09	4	158.00	157.50	1.1	4,251	0.02%
2022/07/14	14.1	155.09	15	155.87	159.50	-0.9	4,223	-0.02%
2022/07/13	19	160.58	15	161.00	156.00	4	4,166	0.10%
2022/07/12	9.1	149.44	9	150.50	153.50	0.1	4,049	0.00%
2022/07/11	16	154.13	9	153.00	155.00	7	4,060	0.17%
2022/07/08	9.2	147.19	11	149.73	152.50	-1.8	3,974	-0.05%
2022/07/07	104	134.91	19	134.03	139.00	85	3,924	2.17%	大買/
2022/07/05	12.1	136.34	1	133.00	137.00	11.1	3,871	0.29%
2022/07/04	2	142.25	2	143.50	138.00	0	3,995	0.00%
2022/07/01	21	146.91	2	142.25	140.00	19	4,071	0.47%
2022/06/30	10	155.00	0.1	156.00	152.50	9.9	4,110	0.24%
2022/06/29	0	164.50	0	0.00	165.00	0	4,217	0.00%
2022/06/28	8	162.56	7.2	163.56	162.00	0.8	4,276	0.02%
2022/06/27	14	162.68	4	165.50	167.50	10	4,341	0.23%
2022/06/24	29	160.93	29	157.38	162.00	0	4,401	0.00%
2022/06/23	42.1	157.17	27	157.48	158.50	15.1	4,475	0.34%
2022/06/22	18	161.25	23	161.83	157.50	-5	4,737	-0.11%
2022/06/21	35	173.40	28	172.82	174.50	7	4,993	0.14%
2022/06/20	30.1	173.27	19.2	173.07	175.00	10.8	4,977	0.22%
2022/06/17	10	171.60	11	171.36	174.00	-1	4,936	-0.02%
2022/06/16	16.2	173.38	22	173.43	169.00	-5.8	4,982	-0.12%
2022/06/15	269	177.84	37.3	176.48	169.50	231.7	5,024	4.61%	大買/鉅額交易
2022/06/14	36.1	170.87	47.3	171.74	173.00	-11.2	4,864	-0.23%
2022/06/13	5	164.70	9	165.61	165.50	-4	4,663	-0.09%
2022/06/10	3.1	165.49	0	0.00	163.50	3.1	4,645	0.07%
2022/06/09	2	165.50	3	165.33	165.50	-1	4,636	-0.02%
2022/06/08	14	169.39	5	168.19	168.00	9	4,627	0.19%
2022/06/07	16	166.06	20.8	166.25	168.00	-4.8	4,564	-0.11%
2022/06/06	0	0.00	3.3	158.54	157.50	-3.3	4,476	-0.07%
2022/06/02	6	155.83	1	156.00	156.00	5	4,511	0.11%
2022/06/01	0	0.00	4.2	159.31	156.50	-4.2	4,580	-0.09%
2022/05/31	12	159.71	5	159.60	158.00	7	4,717	0.15%
2022/05/30	9	157.78	9	158.06	157.50	0	4,666	0.00%
2022/05/27	11.1	150.14	23	150.39	150.50	-11.9	4,616	-0.26%
2022/05/26	5	142.20	6	142.50	143.50	-1	4,578	-0.02%
2022/05/25	41.1	140.77	43	139.30	140.50	-1.9	4,592	-0.04%
2022/05/24	30	144.18	29.7	146.07	138.00	0.3	4,635	0.01%
2022/05/23	1	142.50	0	0.00	142.50	1	4,598	0.02%
2022/05/20	2	143.75	2	144.00	142.50	0	4,629	0.00%
2022/05/18	22.7	141.97	4	144.00	142.00	18.7	4,660	0.40%
2022/05/17	1	137.00	1	137.50	139.50	0	4,660	0.00%
2022/05/16	0	0.00	1	138.50	137.50	-1	4,696	-0.02%
2022/05/13	5	134.60	8	133.00	134.50	-3	4,725	-0.06%
2022/05/12	54.3	135.93	45	134.12	130.50	9.3	4,779	0.19%
2022/05/11	1.1	135.50	0	0.00	135.00	1.1	4,842	0.02%
2022/05/10	17	135.44	6	136.33	140.00	11	4,924	0.22%
2022/05/09	9.1	135.56	10.2	134.35	136.00	-1.1	5,033	-0.02%
2022/05/06	0	0.00	5	145.10	146.00	-5	5,039	-0.10%
2022/05/05	5.9	155.67	7	155.43	152.00	-1.1	5,093	-0.02%
2022/05/04	2	149.75	2	149.25	150.50	0	5,156	0.00%
2022/05/03	3	149.50	1	150.00	149.50	2	5,246	0.04%
2022/04/29	2	148.50	1	151.00	148.50	1	5,309	0.02%
2022/04/28	11	149.50	9	148.56	145.00	2	5,334	0.04%
2022/04/27	11.4	151.14	23	151.35	155.00	-11.6	5,350	-0.22%
2022/04/26	8	155.38	1.4	155.07	151.50	6.6	5,405	0.12%
2022/04/25	33.5	155.53	51.4	154.97	156.00	-17.8	5,505	-0.32%
2022/04/22	28.2	163.67	16	165.09	161.00	12.2	5,508	0.22%
2022/04/21	4.1	169.50	8.2	168.49	173.50	-4.1	5,521	-0.07%
2022/04/20	7	170.50	1	170.00	170.50	6	5,570	0.11%
2022/04/19	8	171.13	9	172.00	170.50	-1	5,625	-0.02%
2022/04/18	7	168.28	72	170.67	167.00	-65	5,661	-1.15%
2022/04/15	32.4	167.01	46.2	166.45	166.00	-13.8	5,602	-0.25%
2022/04/14	0	182.00	5	182.61	182.00	-5	5,580	-0.09%
2022/04/13	26	185.84	27	182.89	180.00	-1	5,552	-0.02%
2022/04/12	7	181.21	2	182.75	181.00	5	5,533	0.09%
2022/04/11	6.1	186.44	0	0.00	184.50	6.1	5,497	0.11%
2022/04/08	20	190.72	28	191.07	191.50	-8	5,460	-0.15%
2022/04/07	32	188.73	10.3	186.76	185.50	21.7	5,316	0.41%
2022/04/06	7.2	190.29	7.2	191.88	194.50	0	5,224	0.00%
2022/04/01	10	192.30	9.1	192.03	188.50	0.9	5,154	0.02%
2022/03/31	12.2	188.41	16.5	189.23	190.00	-4.3	5,047	-0.08%
2022/03/30	16	193.90	17.1	194.26	191.50	-1	4,984	-0.02%
2022/03/29	23.3	192.41	37.9	190.99	192.50	-14.6	4,939	-0.30%
2022/03/28	17.3	193.39	17.7	192.58	196.00	-0.4	5,141	-0.01%
2022/03/25	38.3	194.64	37	195.30	193.00	1.3	5,235	0.02%
2022/03/24	65.2	187.14	70.3	187.68	189.50	-5.1	5,126	-0.10%
2022/03/23	33	177.00	32.7	177.79	178.50	0.3	5,043	0.01%
2022/03/22	8	170.25	6	170.25	172.00	2	5,159	0.04%
2022/03/21	53.6	169.32	42.3	170.56	170.00	11.3	5,398	0.21%
2022/03/18	50	163.43	15	163.44	166.00	35	5,608	0.62%
2022/03/17	24.2	153.97	17	159.50	161.50	7.2	5,845	0.12%
2022/03/16	1	146.50	3	146.67	147.00	-2	6,157	-0.03%
2022/03/15	30.6	145.97	0	0.00	143.00	30.6	6,282	0.49%
2022/03/14	22.2	151.72	22	154.11	152.00	0.2	6,503	0.00%
2022/03/11	12	149.38	12	150.83	150.50	0	6,564	0.00%
2022/03/10	6.2	152.88	2	151.75	153.00	4.2	6,588	0.06%
2022/03/09	63	145.41	63	144.69	147.00	0	6,593	0.00%
2022/03/08	23	141.83	26	144.17	142.00	-3	6,692	-0.04%
2022/03/07	34	151.54	133	154.49	146.00	-99	6,859	-1.44%	大賣/
2022/03/04	49.3	167.56	37.4	164.69	161.00	11.9	6,884	0.17%
2022/03/03	2	159.75	6	159.42	158.00	-4	6,781	-0.06%
2022/03/02	24.1	157.00	1	154.50	157.00	23.1	6,852	0.34%
2022/03/01	75.7	159.92	23.5	160.20	158.00	52.2	7,028	0.74%
2022/02/25	30	151.50	32	150.38	152.00	-2	7,185	-0.03%
2022/02/24	4	151.00	7.3	148.34	147.00	-3.3	7,251	-0.05%
2022/02/23	8	155.88	2	157.75	158.00	6	7,316	0.08%
2022/02/22	10.7	153.83	110	154.10	155.50	-99.3	7,547	-1.32%	大賣/
2022/02/21	23	162.57	1	163.50	161.50	22	7,606	0.29%
2022/02/18	46.1	161.90	23	160.87	164.00	23.1	7,746	0.30%
2022/02/17	24	162.85	3	163.67	162.50	21	7,779	0.27%
2022/02/16	23	161.43	44.1	163.26	160.50	-21.1	7,840	-0.27%
2022/02/15	8	161.75	7	160.50	157.50	1	7,863	0.01%
2022/02/14	39	162.63	54	161.33	159.00	-15	7,875	-0.19%
2022/02/11	28.3	167.79	56	165.54	169.50	-27.7	7,904	-0.35%
2022/02/10	55	169.15	51	172.00	168.00	4	7,850	0.05%
2022/02/09	58.9	170.34	39	170.03	168.00	19.9	7,817	0.25%
2022/02/08	30.2	162.99	31	164.37	162.00	-0.8	7,739	-0.01%
2022/02/07	37.3	160.33	15	165.77	166.50	22.3	7,761	0.29%
2022/01/26	21.2	167.11	31	166.81	167.00	-9.8	7,763	-0.13%
2022/01/25	14.6	171.16	11.1	166.18	165.00	3.5	8,010	0.04%
2022/01/24	12.3	175.64	9.1	176.50	182.00	3.2	8,091	0.04%
2022/01/21	21.4	179.93	19	179.74	178.00	2.4	8,263	0.03%
2022/01/20	11	190.32	8.1	188.61	185.50	2.9	8,419	0.03%
2022/01/19	24	195.96	9.5	198.95	196.00	14.5	8,409	0.17%
2022/01/18	23.5	203.09	28.7	202.16	196.50	-5.2	8,322	-0.06%
2022/01/17	3	193.66	5.1	194.69	194.50	-2.1	8,188	-0.03%
2022/01/14	23.2	189.40	32.1	188.31	195.00	-8.9	8,172	-0.11%
2022/01/13	11	184.70	12	186.96	190.00	-1	8,114	-0.01%
2022/01/12	17	180.33	17	181.94	183.00	0	8,051	0.00%
2022/01/11	8.6	188.87	5	190.60	182.50	3.6	8,002	0.05%
2022/01/10	7.6	193.46	34	190.44	202.50	-26.4	7,932	-0.33%
2022/01/07	5	191.30	6	191.50	189.50	-1	7,931	-0.01%
2022/01/06	5.1	207.81	7.2	207.90	209.00	-2.1	7,883	-0.03%
2022/01/05	3.3	211.19	3.3	215.68	211.50	0.1	7,914	0.00%
2022/01/04	4	213.38	1	212.00	213.00	3	7,936	0.04%
2022/01/03	4	211.50	6	213.08	212.00	-2	7,925	-0.03%
2021/12/30	13	213.50	2.3	212.67	214.50	10.7	7,919	0.14%
2021/12/29	3	209.84	1	211.00	209.00	2	7,918	0.03%
2021/12/28	6.3	212.28	0	0.00	211.00	6.3	7,912	0.08%
2021/12/27	1	214.50	3.2	216.35	215.00	-2.2	7,905	-0.03%
2021/12/24	6.3	212.88	5.3	215.81	211.00	1.1	7,896	0.01%
2021/12/23	6.1	213.84	9.2	213.30	213.50	-3.1	7,881	-0.04%
2021/12/22	98.1	219.64	105.3	223.84	220.50	-7.2	7,867	-0.09%	大賣/
2021/12/21	64.2	215.08	63.1	215.64	213.00	1.1	7,563	0.01%
2021/12/20	52.3	214.50	43	215.71	208.00	9.3	7,314	0.13%
2021/12/17	56.3	213.09	58	212.01	217.50	-1.7	7,101	-0.02%
2021/12/16	18.1	208.34	78.9	210.13	216.00	-60.9	6,839	-0.89%
2021/12/15	81.1	193.01	50.1	194.87	196.50	31	6,588	0.47%
2021/12/14	80.5	196.15	44.1	195.30	194.50	36.4	6,288	0.58%
2021/12/13	62.3	197.29	99	201.39	204.50	-36.7	5,920	-0.62%
2021/12/10	60.5	185.34	64.1	186.65	186.00	-3.6	5,557	-0.07%
2021/12/09	26.5	178.83	29.5	176.00	177.50	-3	5,176	-0.06%
2021/12/08	27	178.00	33	177.55	182.50	-6	5,027	-0.12%
2021/12/07	104	166.85	9	167.44	166.00	95	4,775	1.99%	大買/
2021/12/06	19	165.45	7.2	165.08	165.00	11.9	4,693	0.25%
2021/12/03	12	160.08	6	162.08	162.00	6	4,643	0.13%
2021/12/02	66.2	162.76	56	162.81	160.00	10.2	4,593	0.22%
2021/12/01	52.5	155.56	53	153.63	160.00	-0.5	4,451	-0.01%
2021/11/30	13.1	172.77	16	173.63	168.00	-2.9	4,211	-0.07%
2021/11/29	20	167.53	4	167.88	170.00	16	4,107	0.39%
2021/11/26	12.1	168.44	20.2	169.86	170.00	-8.1	4,028	-0.20%
2021/11/25	21.2	184.55	6	181.17	175.00	15.2	3,948	0.39%
2021/11/24	4	173.88	33	176.85	183.00	-29	3,734	-0.78%
2021/11/23	17	172.23	52	172.04	166.50	-35	3,525	-0.99%
2021/11/22	18.1	176.28	35	173.59	173.00	-17	3,419	-0.50%
2021/11/19	34	172.22	27	171.24	180.00	7	3,292	0.21%
2021/11/18	25	170.38	13	167.08	164.00	12	3,025	0.40%
2021/11/17	17.1	168.78	11.3	169.13	171.00	5.8	2,917	0.20%
2021/11/16	4	181.25	9.1	180.52	179.00	-5.1	2,747	-0.18%
2021/11/15	6.5	174.99	13	176.12	180.00	-6.5	2,678	-0.24%
2021/11/12	8	160.63	6.2	161.35	164.00	1.8	2,580	0.07%
2021/11/11	2.3	151.61	0	0.00	152.50	2.3	2,493	0.09%
2021/11/10	5.1	153.72	7	157.71	154.50	-1.9	2,433	-0.08%
2021/11/09	0	0.00	12	145.00	145.00	-12	2,330	-0.51%
2021/11/08	2	148.25	6	151.17	150.00	-4	2,286	-0.17%
2021/11/05	0	0.00	13.1	141.40	144.50	-13.1	2,213	-0.59%
2021/11/04	42.5	149.66	8	144.13	140.50	34.5	2,155	1.60%
2021/11/03	25	142.72	40	141.33	145.00	-15	2,053	-0.73%
2021/11/02	87.1	137.65	37.2	134.61	132.00	49.9	1,962	2.54%
2021/11/01	28	133.97	26	135.69	136.50	2	1,616	0.12%
2021/10/29	23	118.91	31	121.99	124.50	-8	1,427	-0.56%
2021/10/28	6.2	112.86	25	113.02	113.50	-18.8	1,172	-1.60%
2021/10/27	3	103.50	8.4	103.50	103.50	-5.4	946	-0.57%
2021/10/26	6	92.35	3	93.63	94.30	3	880	0.34%
2021/10/25	1	93.10	2	92.50	92.40	-1	858	-0.12%
2021/10/22	1	91.60	12	91.88	92.10	-11	854	-1.29%
2021/10/21	11	90.25	4.6	89.15	89.70	6.4	874	0.73%
2021/10/20	16	90.48	11	90.55	90.30	5	844	0.59%
2021/10/19	3	88.87	5.1	87.82	89.00	-2.1	807	-0.25%
2021/10/18	1	86.50	5	85.94	85.40	-4	770	-0.52%
2021/10/15	4	82.68	21	83.92	85.00	-17	750	-2.27%
2021/10/14	18	82.84	8	83.16	83.30	10	724	1.38%
2021/10/13	4	80.75	33	81.38	83.00	-29	692	-4.19%
2021/10/12	8	80.63	5.7	79.95	80.20	2.3	649	0.35%
2021/10/07	1	78.00	0	0.00	77.70	1	599	0.17%
2021/10/06	0.1	77.00	3	76.60	77.10	-3	593	-0.50%
2021/10/05	0.1	75.00	0	0.00	75.00	0.1	580	0.02%
2021/10/04	4	74.65	5	75.12	74.70	-1	590	-0.17%
2021/10/01	22	75.18	10	75.00	75.80	12	586	2.05%
2021/09/30	10	77.00	1	77.80	77.70	9	567	1.58%
2021/09/29	27	77.71	6	78.13	77.50	21	556	3.77%
2021/09/28	11.4	78.54	3	78.77	79.30	8.4	524	1.61%
2021/09/27	9	78.36	3	78.63	78.10	6	501	1.20%
2021/09/24	11.1	78.47	8	78.39	78.50	3.1	485	0.63%
2021/09/23	8.1	76.61	5	78.54	78.50	3.1	466	0.66%
2021/09/22	11.1	77.28	2	76.60	76.50	9.1	437	2.07%
2021/09/17	9.7	76.48	9	76.60	76.60	0.7	401	0.17%
2021/09/16	0	0.00	6	74.62	74.30	-6	383	-1.56%
2021/09/15	14	76.24	3	76.13	76.40	11	369	2.98%
2021/09/14	1	73.50	1	73.80	74.00	0	342	0.00%
2021/09/09	0	0.00	2	71.80	72.50	-2	336	-0.59%
2021/09/08	1	71.50	0	0.00	70.80	1	333	0.30%
2021/09/06	3	72.80	0	0.00	71.60	3	328	0.91%
2021/09/03	3	72.30	0	0.00	72.60	3	323	0.93%
2021/09/02	6	72.78	67	71.24	71.20	-61	321	-18.96%
2021/09/01	1	74.20	1	73.30	74.00	0	309	0.00%
2021/08/31	68	73.09	2	74.15	74.00	66	296	22.25%
2021/08/26	1	67.70	0	0.00	67.90	1	267	0.37%
2021/08/19	0	0.00	1	67.30	67.10	-1	268	-0.37%
2021/08/18	0	0.00	1	67.80	68.30	-1	266	-0.37%
2021/08/17	0	0.00	5	67.60	67.80	-5	265	-1.88%
2021/08/11	0	0.00	4	70.25	70.00	-4	261	-1.53%
2021/08/10	1	70.00	0	0.00	70.70	1	261	0.38%
2021/08/06	9	73.52	21	72.76	72.70	-12	262	-4.57%
2021/08/05	1	72.40	1	72.00	71.90	0	258	0.00%
2021/07/30	1	67.60	0	0.00	67.80	1	266	0.38%
2021/07/27	0	0.00	1	70.30	72.00	-1	258	-0.39%
2021/07/26	0.1	68.30	0	0.00	68.70	0.1	210	0.07%
2021/07/22	0	0.00	4	68.60	68.20	-4	212	-1.89%
2021/07/21	0	0.00	3	68.90	68.10	-3	212	-1.41%
2021/07/20	0	0.00	1	69.00	69.00	-1	214	-0.47%
2021/07/19	1	69.80	0	0.00	69.90	1	219	0.46%
2021/07/16	1	69.90	1	69.80	70.00	0	225	0.00%
2021/07/15	0	0.00	2	69.30	69.40	-2	227	-0.88%
2021/07/12	0	0.00	5	70.28	70.70	-5	243	-2.05%
2021/07/09	5	71.82	0	0.00	70.70	5	243	2.06%
2021/07/07	1	69.00	0	0.00	68.90	1	234	0.43%
2021/07/05	1	70.00	1	69.50	69.50	0	247	0.00%
2021/07/02	1	68.70	0	0.00	69.00	1	254	0.39%
2021/06/29	0	0.00	1	68.00	67.90	-1	265	-0.38%
2021/06/28	0	0.00	1	67.60	68.10	-1	267	-0.37%
2021/06/24	1	67.20	0.3	67.00	67.40	0.7	269	0.26%
2021/06/21	5	65.16	0	0.00	65.20	5	275	1.81%
2021/06/16	0	0.00	3	67.50	66.90	-3	282	-1.06%
2021/06/10	0	0.00	2	66.80	66.80	-2	289	-0.69%
2021/06/04	0	0.00	0.1	67.00	66.80	-0.1	295	-0.03%
2021/06/02	0	0.00	5	65.80	66.00	-5	303	-1.65%
2021/05/31	1	67.00	0	0.00	66.40	1	308	0.32%
2021/05/28	1	65.40	4	66.00	66.70	-3	310	-0.97%
2021/05/26	1	64.60	0	0.00	64.60	1	316	0.32%
2021/05/24	0	0.00	1	64.40	64.00	-1	325	-0.31%
2021/05/21	0	0.00	1	63.90	63.80	-1	334	-0.30%
2021/05/19	1	63.00	1	62.90	62.90	0	360	0.00%
2021/05/17	0	0.00	8	59.30	59.20	-8	367	-2.18%
2021/05/13	1	62.90	0	0.00	63.00	1	365	0.27%
2021/05/12	0	0.00	2	60.40	61.80	-2	360	-0.56%
2021/05/11	3	67.80	0	0.00	66.80	3	350	0.86%
2021/05/10	1	69.20	8	69.38	69.20	-7	347	-2.01%
2021/05/07	1	69.40	2	70.60	70.60	-1	348	-0.29%
2021/05/06	2	69.30	0	0.00	68.90	2	351	0.57%
2021/05/04	2	68.10	0	0.00	70.00	2	358	0.56%
2021/05/03	1	71.50	0	0.00	71.20	1	354	0.28%
2021/04/26	1	72.80	0	0.00	72.60	1	459	0.22%
2021/04/22	5	73.20	0	0.00	73.20	5	461	1.08%
2021/04/20	0	0.00	5	76.32	76.00	-5	457	-1.09%
2021/04/19	1	76.00	0	0.00	76.00	1	457	0.22%
2021/04/16	0.1	73.90	2	74.00	73.90	-1.9	452	-0.42%
2021/04/14	8	73.01	1	72.30	72.70	7	453	1.54%
2021/04/13	0	0.00	2	75.20	74.00	-2	448	-0.45%
2021/04/12	0	0.00	2	76.60	75.60	-2	444	-0.45%
2021/04/08	1	76.10	1	76.30	75.60	0	433	0.00%
2021/04/01	1	73.00	0	0.00	72.50	1	418	0.24%
2021/03/29	2	72.80	2	72.80	72.80	0	411	0.00%
2021/03/24	1	72.60	0	0.00	73.00	1	405	0.25%
2021/03/23	2	73.25	0	0.00	73.30	2	402	0.50%
2021/03/22	0	0.00	3	74.10	73.90	-3	399	-0.75%
2021/03/19	5	75.00	2	74.90	74.90	3	399	0.75%
2021/03/18	2	75.40	0	0.00	75.90	2	396	0.50%
2021/03/16	5	76.00	2	76.00	76.00	3	394	0.76%
2021/03/12	0	0.00	1	75.80	75.40	-1	396	-0.25%
2021/03/09	0	74.00	0	0.00	74.40	0	410	0.00%
2021/03/08	0	0.00	0.1	74.50	73.60	-0.1	408	-0.02%
2021/03/05	2	76.00	2	75.50	75.60	0	403	0.00%
2021/03/04	3	76.00	0	76.20	76.10	3	406	0.73%
2021/03/03	0	0.00	0.1	76.49	75.50	-0.1	405	-0.02%
2021/02/26	0	0.00	1	78.00	77.60	-1	402	-0.25%
2021/02/25	0	77.80	1	78.30	78.10	-1	400	-0.25%
2021/02/24	3.1	78.17	2	78.20	77.80	1.1	399	0.26%
2021/02/23	16.2	77.91	0	0.00	78.40	16.2	398	4.05%
2021/02/22	0	0.00	7	78.50	78.00	-7	390	-1.79%
2021/02/19	1	74.40	1	76.60	76.60	0	380	0.00%
2021/02/04	0	0.00	4	70.90	70.50	-4	357	-1.12%
2021/01/28	0	0.00	5	70.86	71.20	-5	356	-1.40%
2021/01/27	0	0.00	3	71.23	70.80	-3	353	-0.85%
2021/01/26	0	0.00	12	71.68	70.90	-12	346	-3.46%
2021/01/25	1	71.30	13	71.39	71.70	-12	343	-3.50%
2021/01/22	5	71.32	0	0.00	71.80	5	337	1.48%
2021/01/21	13	73.22	2	73.00	72.50	11	332	3.31%
2021/01/20	24	78.51	10	77.53	76.90	14	310	4.50%
2021/01/19	18	77.39	17	77.86	80.90	1	266	0.36%
2021/01/15	1	71.50	0	0.00	71.20	1	217	0.46%
2021/01/13	1	72.50	0	0.00	72.70	1	214	0.47%
2021/01/12	1	74.20	1	72.50	72.40	0	211	0.00%
2021/01/11	5	73.56	3	73.37	74.10	2	207	0.97%
2021/01/08	3	71.57	3	71.80	71.30	0	201	0.00%
2021/01/07	1	72.00	7	72.16	71.90	-6	199	-3.00%
2021/01/06	1	72.20	0	0.00	72.00	1	199	0.50%
2021/01/05	1	73.00	0	0.00	73.10	1	196	0.51%
2020/12/31	0	0.00	3.1	71.43	71.60	-3.1	193	-1.58%
2020/12/29	0	71.50	3	71.57	71.60	-3	190	-1.56%
2020/12/25	0	0.00	4	72.75	72.60	-4	187	-2.14%
2020/12/22	0	0.00	1	72.70	71.70	-1	190	-0.52%
2020/12/21	1	72.80	0	0.00	72.50	1	193	0.52%
2020/12/14	2	73.15	0	0.00	72.80	2	195	1.02%
2020/12/09	0	0.00	1	74.90	75.00	-1	193	-0.52%
2020/12/08	2	75.75	0	0.00	75.50	2	198	1.01%
2020/12/07	17	76.82	2	76.85	76.60	15	197	7.59%
2020/12/04	2	75.75	1	76.50	76.20	1	193	0.52%
2020/12/03	0	0.00	1	74.50	74.00	-1	186	-0.54%
2020/12/02	1	74.00	0.2	74.20	73.90	0.8	186	0.43%
2020/12/01	0	0.00	1	74.20	74.10	-1	187	-0.53%
2020/11/30	1	74.50	0	0.00	74.00	1	192	0.52%
2020/11/25	1	72.70	3	72.10	72.00	-2	199	-1.00%
2020/11/24	1	74.20	0	0.00	73.00	1	197	0.51%
2020/11/23	0	0.00	2	73.70	73.70	-2	197	-1.01%
2020/11/20	5.2	73.19	0	0.00	73.50	5.2	195	2.66%
2020/11/18	1	71.40	3	71.90	72.00	-2	192	-1.04%
2020/11/17	0	0.00	1	71.00	70.90	-1	189	-0.53%
2020/11/16	0.2	70.70	1	70.90	70.50	-0.8	201	-0.41%
2020/11/13	1	70.10	4	69.95	69.90	-3	203	-1.47%
2020/11/11	0	0.00	1	71.20	71.20	-1	207	-0.48%
2020/11/09	1	70.40	0	0.00	70.40	1	209	0.48%
2020/11/06	1	70.00	1	70.50	69.80	0	210	0.00%
2020/11/04	0.3	68.00	0	0.00	68.00	0.3	214	0.14%
2020/11/02	1	67.10	1	67.30	67.10	0	220	0.00%
2020/10/30	3	68.50	0	0.00	67.90	3	222	1.35%
2020/10/23	0.7	70.20	0.1	70.20	70.20	0.6	255	0.23%
2020/10/22	0	0.00	1	70.30	70.20	-1	259	-0.38%
2020/10/21	0	0.00	0.1	70.50	70.50	-0.1	272	-0.04%
2020/10/13	0	0.00	1	70.20	70.00	-1	298	-0.34%
2020/09/23	1	72.20	2	72.30	72.30	-1	442	-0.23%
2020/09/18	0	0.00	5	74.30	74.20	-5	479	-1.04%
2020/09/17	1	74.00	0	0.00	74.10	1	506	0.20%
2020/09/14	0	0.00	1	74.00	74.30	-1	607	-0.16%
2020/09/11	2	72.05	10	72.40	72.40	-8	613	-1.30%
2020/09/08	1	74.80	0	0.00	74.80	1	613	0.16%
2020/09/07	2	77.00	1	76.20	76.30	1	617	0.16%
2020/09/03	0	0.00	3.4	79.70	79.10	-3.4	628	-0.54%
2020/09/02	6	79.42	1	80.50	80.50	5	631	0.79%
2020/09/01	1	77.40	0	0.00	77.30	1	642	0.16%
2020/08/31	1	77.20	0	0.00	77.50	1	652	0.15%
2020/08/27	1.5	77.20	0	0.00	77.40	1.5	661	0.23%
2020/08/26	0	0.00	2	77.80	77.80	-2	668	-0.30%
2020/08/25	6	77.40	0	0.00	77.50	6	671	0.89%
2020/08/20	3	73.20	0	0.00	73.90	3	679	0.44%
2020/08/19	0	0.00	3	78.40	77.60	-3	669	-0.45%
2020/08/14	1	79.70	0	0.00	79.80	1	671	0.15%
2020/08/12	1	80.20	1	80.50	80.70	0	672	0.00%
2020/08/11	1	80.90	2	79.30	79.30	-1	673	-0.15%
2020/08/10	0	0.00	1	82.50	80.90	-1	673	-0.15%
2020/08/07	1	82.10	2	82.20	81.80	-1	675	-0.15%
2020/08/06	5	83.74	0	0.00	82.80	5	675	0.74%
2020/08/05	0	0.00	2	84.30	83.10	-2	677	-0.30%
2020/08/04	4	83.03	1	83.50	83.50	3	684	0.44%
2020/08/03	7	82.00	4	82.52	83.20	3	684	0.44%
2020/07/30	6	80.25	6	80.30	80.30	0	677	0.00%
2020/07/29	4	76.62	0	0.00	77.90	4	672	0.59%
2020/07/28	5	74.80	4	74.78	74.20	1	669	0.15%
2020/07/27	5	74.00	1	77.20	74.00	4	673	0.59%
2020/07/24	1	80.50	0	0.00	78.50	1	674	0.15%
2020/07/23	1	81.00	0	0.00	80.40	1	682	0.15%
2020/07/21	1	80.80	0	0.00	81.30	1	688	0.15%
2020/07/17	4	79.65	0	0.00	79.00	4	691	0.58%
2020/07/16	6	81.15	0	0.00	81.10	6	691	0.87%
2020/07/15	1	85.60	5	85.20	85.20	-4	691	-0.58%
2020/07/14	0.1	85.40	5	86.00	85.40	-4.9	684	-0.72%
2020/07/13	5	86.10	4	85.50	86.40	1	684	0.15%
2020/07/10	7	85.80	0	0.00	85.50	7	687	1.02%
2020/07/09	6	87.70	0	0.00	87.50	6	682	0.88%
2020/07/07	6	90.28	14	89.74	89.00	-8	662	-1.21%
2020/07/06	13	91.91	0	0.00	91.20	13	653	1.99%
2020/07/03	1	89.00	8	89.14	89.40	-7	628	-1.11%
2020/07/02	1	87.60	1	87.90	87.60	0	614	0.00%
2020/07/01	4	87.78	0	0.00	87.00	4	612	0.65%
2020/06/30	4	86.30	1.2	86.02	85.60	2.8	602	0.46%
2020/06/29	11	85.69	2	85.95	85.10	9	596	1.51%
2020/06/24	2	89.00	7	88.29	88.50	-5	579	-0.86%
2020/06/23	33.1	89.45	42	89.10	90.10	-8.9	560	-1.59%
2020/06/22	8	83.20	1	82.20	84.10	7	483	1.45%
2020/06/19	2	81.90	0	0.00	81.60	2	482	0.41%
2020/06/18	1	81.60	1	82.20	82.20	0	483	0.00%
2020/06/15	0	0.00	5	79.62	79.30	-5	505	-0.99%
2020/06/11	1	79.10	0	0.00	78.30	1	513	0.19%
2020/06/08	0	0.00	4	81.70	81.80	-4	541	-0.74%
2020/06/03	1	78.70	0	0.00	78.30	1	528	0.19%
2020/06/02	0	0.00	2	76.95	77.80	-2	526	-0.38%
2020/05/28	0	0.00	1	75.80	75.60	-1	522	-0.19%
2020/05/18	4	72.00	3	72.07	71.50	1	544	0.18%
2020/05/13	0	0.00	2	75.95	75.80	-2	543	-0.37%
2020/05/12	2	76.90	1	75.80	76.30	1	549	0.18%
2020/05/11	4	76.30	2	77.00	77.10	2	552	0.36%
2020/05/08	1	75.40	0	0.00	75.40	1	547	0.18%
2020/05/07	0	0.00	2	75.20	75.40	-2	550	-0.36%
2020/05/06	2	75.05	0	0.00	74.70	2	554	0.36%
2020/05/05	1	75.50	1	76.40	75.40	0	558	0.00%
2020/04/30	2	74.95	0	0.00	75.20	2	567	0.35%
2020/04/29	2	74.00	0	0.00	74.20	2	587	0.34%
2020/04/28	2	75.20	0	0.00	74.60	2	587	0.34%
2020/04/23	1	72.50	0	0.00	72.30	1	601	0.17%
2020/04/16	0	0.00	2	73.60	73.40	-2	585	-0.34%
2020/04/14	0	0.00	1	71.90	72.30	-1	587	-0.17%
2020/04/13	2	70.20	0	0.00	70.60	2	585	0.34%
2020/04/09	0	0.00	5	68.80	69.10	-5	596	-0.84%
2020/04/08	0	0.00	2	70.90	71.30	-2	587	-0.34%
2020/04/07	1	69.40	0	0.00	69.40	1	586	0.17%
2020/04/01	5	67.22	0	0.00	66.70	5	590	0.85%
2020/03/25	1	66.40	0	0.00	66.00	1	670	0.15%
2020/03/17	1	62.60	0	0.00	61.30	1	639	0.16%
2020/03/12	1	70.90	0	0.00	71.50	1	615	0.16%
2020/03/11	0.5	77.00	0	0.00	76.80	0.5	612	0.08%
2020/03/09	0	0.00	1	79.90	78.30	-1	615	-0.16%
2020/03/06	0	0.00	1	81.90	81.50	-1	612	-0.16%
2020/03/05	0	0.00	1	82.50	82.30	-1	616	-0.16%
2020/03/04	0	0.00	3	80.80	81.50	-3	615	-0.49%
2020/03/03	1	80.80	2	81.30	80.80	-1	620	-0.16%
2020/03/02	3	79.80	3	79.10	80.00	0	622	0.00%
2020/02/27	1	83.40	0	0.00	80.30	1	622	0.16%
2020/02/26	0	0.00	17	80.94	81.60	-17	605	-2.81%
2020/02/25	0	0.00	1	79.80	80.70	-1	606	-0.16%
2020/02/24	0	0.00	5	81.50	81.20	-5	610	-0.82%
2020/02/19	1	81.20	0	0.00	81.20	1	641	0.16%
2020/02/18	2	81.40	0	0.00	81.00	2	644	0.31%
2020/02/17	2	81.70	0	0.00	81.30	2	646	0.31%
2020/02/14	3	81.93	1	82.20	82.20	2	657	0.30%
2020/02/12	0	0.00	1	82.00	81.30	-1	685	-0.15%
2020/02/11	2	79.50	0	0.00	80.00	2	686	0.29%
2020/02/07	1	81.00	0	0.00	80.60	1	704	0.14%
2020/02/05	1	81.80	0	0.00	81.30	1	726	0.14%
2020/02/04	4	81.30	1	79.50	81.30	3	732	0.41%
2020/02/03	6	75.93	1	73.20	79.50	5	734	0.68%
2020/01/30	2.5	81.20	14	81.20	81.20	-11.5	719	-1.60%
2020/01/16	0.3	90.50	0	0.00	90.40	0.3	735	0.04%
2020/01/15	1	91.40	0	0.00	91.10	1	778	0.13%
2020/01/14	2	91.50	0	0.00	91.80	2	795	0.25%
2020/01/13	0	0.00	1	89.10	90.80	-1	801	-0.12%
2020/01/09	1	89.80	0	0.00	89.70	1	844	0.12%
2020/01/08	1.3	89.70	0	0.00	89.60	1.3	851	0.15%
2020/01/03	10	94.15	0	0.00	93.40	10	895	1.12%
2020/01/02	0	0.00	17	94.91	94.90	-17	935	-1.82%
2019/12/30	2	93.80	0	0.00	94.00	2	962	0.21%
2019/12/27	2	95.30	0	0.00	95.20	2	965	0.21%
2019/12/26	2	95.40	6	95.40	95.40	-4	966	-0.41%
2019/12/25	1	96.20	6.1	95.95	96.30	-5.1	963	-0.53%
2019/12/24	2	91.60	0	0.00	94.60	2	948	0.21%
2019/12/23	6	91.10	3	90.00	90.00	3	935	0.32%
2019/12/19	0	0.00	0.1	92.60	92.60	-0.1	965	-0.01%
2019/12/18	11	92.27	0	0.00	92.10	11	972	1.13%
2019/12/16	0	0.00	10.1	91.80	91.80	-10.1	989	-1.02%
2019/12/05	0	0.00	12	90.88	92.00	-12	1,121	-1.07%
2019/12/02	12	88.99	14	89.77	89.80	-2	1,196	-0.17%
2019/11/22	0	0.00	1	91.50	91.50	-1	1,511	-0.07%
2019/11/21	0	0.00	2	90.85	91.00	-2	1,543	-0.13%
2019/11/20	1	91.00	0	0.00	91.10	1	1,688	0.06%
2019/11/15	1	88.70	0	0.00	88.50	1	1,929	0.05%
2019/11/12	1	88.70	1	88.20	88.50	0	1,976	0.00%
2019/11/11	2	88.75	13.1	87.48	88.90	-11.1	1,999	-0.55%
2019/11/08	11	93.85	0	0.00	94.00	11	2,011	0.55%
2019/11/06	1	95.00	3	94.90	94.70	-2	2,122	-0.09%
2019/11/05	13	97.00	0	0.00	94.80	13	2,159	0.60%
2019/11/04	0	0.00	2	96.40	96.10	-2	2,201	-0.09%
2019/11/01	0	0.00	0.1	94.80	94.70	-0.1	2,259	0.00%
2019/10/31	0	0.00	1	95.70	95.20	-1	2,396	-0.04%
2019/10/30	5	95.94	3	96.90	95.90	2	2,594	0.08%
2019/10/29	4	96.73	0	0.00	95.80	4	2,639	0.15%
2019/10/25	1	98.00	0	0.00	97.60	1	2,747	0.04%
2019/10/24	1	98.00	2	97.85	97.80	-1	2,914	-0.03%
2019/10/23	3	95.93	2	96.80	97.80	1	3,121	0.03%
2019/10/21	2	94.00	0	0.00	94.60	2	3,158	0.06%
2019/10/17	1	94.30	4	94.43	93.80	-3	3,206	-0.09%
2019/10/15	1	92.60	7	92.56	92.10	-6	3,174	-0.19%
2019/10/09	2	94.85	1	94.50	95.00	1	3,151	0.03%
2019/10/08	14	96.09	13	95.19	94.40	1	3,156	0.03%
2019/10/07	2	98.80	4	99.30	98.10	-2	3,112	-0.06%
2019/10/04	20	100.00	13	99.79	100.50	7	3,105	0.23%
2019/10/03	1	101.00	6.3	101.08	101.00	-5.3	3,121	-0.17%
2019/10/02	0.5	101.00	0	0.00	102.00	0.5	3,123	0.02%
2019/10/01	10	101.00	10	100.00	100.50	0	3,125	0.00%
2019/09/27	10	101.00	10	101.00	101.00	0	3,132	0.00%
2019/09/26	0	0.00	1	103.00	104.00	-1	3,135	-0.03%
2019/09/25	11	103.00	18	102.47	103.00	-7	3,140	-0.22%
2019/09/24	25	104.20	4.1	103.97	103.50	20.9	3,180	0.66%
2019/09/23	1	102.00	0	0.00	102.50	1	3,165	0.03%
2019/09/20	0	0.00	2	102.00	102.50	-2	3,165	-0.06%
2019/09/19	13	100.92	12.1	100.59	101.00	0.9	3,158	0.03%
2019/09/18	2	100.25	1	101.00	101.50	1	3,163	0.03%
2019/09/17	2	100.50	2	100.00	100.00	0	3,165	0.00%
2019/09/16	2	102.25	0.5	101.00	101.50	1.5	3,193	0.05%
2019/09/12	11	104.00	27	103.85	103.50	-16	3,203	-0.50%
2019/09/11	14	103.36	13	103.04	103.00	1	3,199	0.03%
2019/09/10	29	103.50	11	103.50	103.50	18	3,196	0.56%
2019/09/09	6	109.00	7	109.43	110.00	-1	3,149	-0.03%
2019/09/06	8	109.25	0	0.00	109.00	8	3,135	0.26%
2019/09/05	2	111.50	4	111.50	111.00	-2	3,112	-0.06%
2019/09/04	11	109.41	2	109.50	110.00	9	3,082	0.29%
2019/09/03	28	113.18	36	111.89	109.00	-8	3,074	-0.26%
2019/09/02	10	107.50	0	0.00	108.50	10	2,951	0.34%
2019/08/30	3	106.83	0	0.00	107.00	3	2,939	0.10%
2019/08/29	1	106.00	2	105.75	106.00	-1	2,915	-0.03%
2019/08/28	3	108.17	0	0.00	107.50	3	2,880	0.10%
2019/08/27	3	111.17	1	112.00	110.00	2	2,851	0.07%
2019/08/26	1	109.00	0	0.00	108.50	1	2,807	0.04%
2019/08/23	7	111.93	4	112.00	111.50	3	2,792	0.11%
2019/08/22	2	109.00	1	108.00	108.00	1	2,653	0.04%
2019/08/21	2	106.75	1	107.00	107.50	1	2,613	0.04%
2019/08/20	4	109.38	3	110.17	107.50	1	2,574	0.04%
2019/08/19	0	0.00	1	102.50	102.50	-1	2,430	-0.04%
2019/08/16	1	99.40	5	101.10	100.50	-4	2,449	-0.16%
2019/08/15	2	98.40	1	98.90	99.30	1	2,464	0.04%
2019/08/14	0	0.00	1	101.50	101.00	-1	2,476	-0.04%
2019/08/13	8	101.00	10	101.30	100.50	-2	2,484	-0.08%
2019/08/12	13	104.50	2	104.50	103.50	11	2,533	0.43%
2019/08/08	1	111.00	1	111.00	112.00	0	2,625	0.00%
2019/08/07	7	108.64	2	109.50	105.50	5	2,604	0.19%
2019/08/06	4	107.13	11	102.00	108.50	-7	2,646	-0.26%
2019/08/05	0	0.00	1	109.50	107.00	-1	2,683	-0.04%
2019/08/02	29	113.22	9	112.67	113.50	20	2,685	0.74%
2019/08/01	6	112.42	15	113.13	114.00	-9	2,652	-0.34%
2019/07/31	1	104.50	0	0.00	104.00	1	2,468	0.04%
2019/07/29	3	108.00	1	108.00	106.50	2	2,467	0.08%
2019/07/26	16	111.56	0	0.00	111.50	16	2,484	0.64%
2019/07/25	6	106.67	61	108.52	110.50	-55	2,336	-2.35%
2019/07/24	2	98.95	4	100.38	100.50	-2	2,174	-0.09%
2019/07/23	3	99.37	1	98.80	98.60	2	2,210	0.09%
2019/07/22	1	95.60	1	96.80	97.70	0	2,208	0.00%
2019/07/19	0	0.00	1	95.00	94.50	-1	2,280	-0.04%
2019/07/17	0	0.00	1	94.50	93.70	-1	2,513	-0.04%
2019/07/16	1	94.40	1	95.20	94.40	0	2,644	0.00%
2019/07/12	1	93.10	0	0.00	93.10	1	2,827	0.04%
2019/07/11	1	92.80	0	0.00	92.80	1	2,858	0.03%
2019/07/10	0	0.00	2	92.30	92.50	-2	2,971	-0.07%
2019/07/09	5	93.26	1	93.40	92.30	4	2,992	0.13%
2019/07/08	1	95.70	1	95.70	95.70	0	2,971	0.00%
2019/07/04	4	94.38	7	95.26	94.70	-3	3,007	-0.10%
2019/07/03	5	94.66	2	95.25	94.40	3	3,066	0.10%
2019/07/02	11	96.85	1	97.50	96.30	10	3,082	0.32%
2019/07/01	7	95.86	9	96.86	96.10	-2	3,073	-0.07%
2019/06/27	1	92.60	0	0.00	92.60	1	3,035	0.03%
2019/06/26	4	91.55	2	91.90	91.80	2	3,035	0.07%
2019/06/25	1	91.50	1	91.80	91.80	0	3,033	0.00%
2019/06/24	4	93.75	0	0.00	93.60	4	3,021	0.13%
2019/06/21	2	95.30	3	95.97	94.00	-1	3,014	-0.03%
2019/06/20	0	0.00	1	97.00	97.10	-1	2,979	-0.03%
2019/06/17	1	93.10	1	93.20	93.20	0	2,940	0.00%
2019/06/14	0	0.00	1	94.00	93.20	-1	2,938	-0.03%
2019/06/13	1	94.00	0	0.00	93.60	1	2,955	0.03%
2019/06/12	0	0.00	1	95.50	94.70	-1	2,958	-0.03%
2019/06/11	3	94.83	1	95.60	94.40	2	2,967	0.07%
2019/06/10	2	94.55	0	0.00	95.00	2	2,989	0.07%
2019/06/05	0	0.00	3	92.37	91.20	-3	2,973	-0.10%
2019/06/04	2	91.00	2	91.70	90.70	0	2,991	0.00%
2019/06/03	1	90.50	0	0.00	90.50	1	3,002	0.03%
2019/05/31	1	92.50	2	92.80	93.00	-1	3,005	-0.03%
2019/05/30	2	92.90	6	92.88	93.00	-4	3,008	-0.13%
2019/05/29	3	91.00	3	91.53	90.70	0	3,002	0.00%
2019/05/28	0	0.00	4	91.05	91.50	-4	3,010	-0.13%
2019/05/27	7	89.79	1	89.60	90.80	6	3,003	0.20%
2019/05/24	3	89.13	4	90.55	89.00	-1	3,004	-0.03%
2019/05/23	1	87.00	5	88.12	88.70	-4	3,011	-0.13%
2019/05/22	15	91.99	4	92.73	90.70	11	2,998	0.37%
2019/05/20	0	0.00	3	91.57	91.50	-3	3,022	-0.10%
2019/05/17	8	92.91	14	92.86	94.10	-6	2,990	-0.20%
2019/05/16	4	93.40	14	94.06	92.00	-10	2,916	-0.34%
2019/05/15	2	101.00	2	103.00	100.00	0	2,776	0.00%
2019/05/14	1	102.00	1	104.00	102.00	0	2,728	0.00%
2019/05/13	5	105.30	16	105.53	106.00	-11	2,648	-0.42%
2019/05/10	7	100.87	8	102.25	102.50	-1	2,571	-0.04%
2019/05/09	4	102.50	6	100.50	101.00	-2	2,521	-0.08%
2019/05/08	0	0.00	1	100.50	100.00	-1	2,410	-0.04%
2019/05/07	3	101.50	3	101.17	102.50	0	2,385	0.00%
2019/05/06	11	100.41	157	100.36	99.20	-146	2,340	-6.24%	大賣/鉅額交易
2019/05/03	4	105.50	3	101.33	104.50	1	2,271	0.04%
2019/05/02	3	101.33	3	101.83	101.50	0	2,185	0.00%
2019/04/30	13	100.50	2	101.25	100.50	11	2,155	0.51%
2019/04/29	30	100.92	9	101.97	99.40	21	2,095	1.00%
2019/04/26	5	101.00	10	99.94	101.00	-5	2,042	-0.24%
2019/04/25	12	105.08	13	105.46	104.00	-1	1,984	-0.05%
2019/04/24	8	104.75	5	104.60	103.50	3	1,889	0.16%
2019/04/23	10.5	104.57	6	104.50	103.00	4.5	1,773	0.25%
2019/04/22	10	100.77	11	99.91	105.00	-1	1,642	-0.06%
2019/04/19	5.2	96.66	2.3	95.03	95.60	2.9	1,505	0.19%
2019/04/18	7.5	92.75	7	91.80	90.10	0.5	1,385	0.04%
2019/04/17	2	90.60	1	91.00	90.00	1	1,309	0.08%
2019/04/16	4.3	89.93	13	89.68	91.00	-8.7	1,269	-0.69%
2019/04/15	4	87.10	6	86.42	86.60	-2	1,155	-0.17%
2019/04/11	14.3	85.15	2	84.60	83.70	12.3	1,129	1.09%
2019/04/10	10	86.00	19	86.66	87.10	-9	1,100	-0.82%
2019/04/09	2	86.55	0	0.00	86.70	2	1,077	0.19%
2019/04/08	0	0.00	1	84.90	86.70	-1	1,004	-0.10%
2019/04/03	10	83.00	1	84.10	83.20	9	964	0.93%
2019/03/27	0	0.00	6	81.93	81.40	-6	934	-0.64%
2019/03/26	3	81.00	2	81.20	81.10	1	934	0.11%
2019/03/25	4	80.15	3	80.40	80.30	1	945	0.11%
2019/03/22	2	82.00	0	0.00	82.00	2	940	0.21%
2019/03/21	1.5	81.53	0	0.00	82.50	1.5	935	0.16%
2019/03/20	0	0.00	2	81.50	81.50	-2	939	-0.21%
2019/03/19	1	81.20	0	0.00	81.10	1	966	0.10%
2019/03/18	8	81.96	2	82.20	81.50	6	972	0.62%
2019/03/15	0	0.00	1	80.80	80.60	-1	962	-0.10%
2019/03/14	4	81.35	2	80.75	80.70	2	972	0.21%
2019/03/13	0	0.00	2	81.55	82.30	-2	973	-0.21%
2019/03/12	11	79.40	0	0.00	80.00	11	951	1.16%
2019/03/11	1	79.00	0	0.00	79.10	1	964	0.10%
2019/03/07	1	79.70	0	0.00	79.30	1	981	0.10%
2019/03/06	0	0.00	10	81.00	81.30	-10	991	-1.01%
2019/03/05	1	79.80	0	0.00	79.90	1	1,013	0.10%
2019/03/04	0	0.00	26	80.61	80.00	-26	1,009	-2.58%
2019/02/27	1	81.10	7	81.59	80.30	-6	1,010	-0.59%
2019/02/26	2	82.15	1	82.60	82.20	1	1,017	0.10%
2019/02/25	1	83.00	1	83.30	83.40	0	1,043	0.00%
2019/02/22	4	83.10	12	82.37	82.10	-8	1,049	-0.76%
2019/02/21	11	83.93	0	0.00	84.00	11	1,037	1.06%
2019/02/19	0	0.00	6	82.47	85.20	-6	975	-0.61%
2019/02/18	0	0.00	3	80.73	80.80	-3	912	-0.33%
2019/02/15	4	79.68	3	80.70	79.60	1	900	0.11%
2019/02/14	24	80.25	43	79.86	79.70	-19	887	-2.14%
2019/02/13	10	80.80	0	0.00	80.50	10	877	1.14%
2019/02/12	12	80.62	0	0.00	81.00	12	879	1.36%
2019/01/30	1	79.90	2	80.60	79.50	-1	840	-0.12%
2019/01/22	2	78.20	0	0.00	78.00	2	815	0.25%
2019/01/21	1	78.90	0	0.00	77.80	1	810	0.12%
2019/01/16	7	79.64	16	79.49	80.30	-9	800	-1.12%
2019/01/15	10	78.10	0	0.00	78.10	10	781	1.28%
2019/01/14	2	77.85	0	0.00	77.20	2	778	0.26%
2019/01/11	2	76.70	0	0.00	76.20	2	772	0.26%
2019/01/10	6	76.63	57	76.21	76.00	-51	776	-6.57%
2019/01/09	12	78.94	0	0.00	77.10	12	769	1.56%
2019/01/08	1	77.00	1	77.90	78.20	0	762	0.00%
2019/01/07	0	0.00	10	76.23	76.80	-10	756	-1.32%
2019/01/04	1	75.50	0	0.00	75.20	1	759	0.13%
2019/01/03	2	77.05	50	77.43	77.50	-48	755	-6.36%
2019/01/02	1	77.40	4	77.60	77.60	-3	754	-0.40%
2018/12/28	4	76.80	8	76.85	76.90	-4	764	-0.52%
2018/12/26	0	0.00	5	76.30	74.80	-5	770	-0.65%
2018/12/25	0	0.00	1	76.30	76.50	-1	768	-0.13%
2018/12/22	50	77.34	0	0.00	77.30	50	786	6.35%
2018/12/21	3	76.03	0	0.00	77.00	3	782	0.38%
2018/12/20	49	75.80	1	76.10	75.50	48	774	6.20%
2018/12/18	4	76.10	0	0.00	76.10	4	759	0.53%
2018/12/17	1	79.30	0	0.00	78.70	1	742	0.13%
2018/12/14	0	0.00	4	80.43	80.00	-4	736	-0.54%
2018/12/13	0	0.00	1	80.20	80.00	-1	722	-0.14%
2018/12/12	4	80.30	11	80.84	79.70	-7	715	-0.98%
2018/12/11	11	78.53	2	78.25	78.60	9	684	1.32%
2018/12/10	1	77.20	1	78.30	77.30	0	671	0.00%
2018/12/07	2	78.30	10	78.50	78.90	-8	658	-1.22%
2018/12/06	0	0.00	10	77.50	77.10	-10	638	-1.57%
2018/12/04	0	0.00	1	80.70	80.40	-1	602	-0.17%
2018/12/03	10	80.69	0	0.00	79.90	10	585	1.71%
2018/11/30	1	77.90	0	0.00	78.70	1	555	0.18%
2018/11/29	1	77.80	0	0.00	77.70	1	532	0.19%
2018/11/28	2	77.45	15	77.93	77.80	-13	503	-2.58%
2018/11/26	51	75.34	0	0.00	75.30	51	456	11.17%
2018/11/23	1	75.90	0	0.00	74.50	1	446	0.22%
2018/11/08	0	0.00	3	69.23	68.50	-3	345	-0.87%
2018/11/07	5	68.12	0	0.00	68.20	5	347	1.44%
2018/11/01	1	69.60	2	69.60	69.20	-1	375	-0.27%
2018/10/31	2	68.50	0	0.00	68.80	2	371	0.54%
2018/10/30	1	68.20	0	0.00	68.30	1	370	0.27%
2018/10/26	1	67.00	0	0.00	67.80	1	384	0.26%
2018/10/23	1	72.70	0	0.00	72.90	1	380	0.26%
2018/10/17	1	72.60	0	0.00	72.30	1	384	0.26%
2018/10/11	10	67.50	10	67.22	67.50	0	555	0.00%
2018/10/08	0	0.00	1	76.40	73.00	-1	713	-0.14%
2018/10/05	0	0.00	23	74.44	74.70	-23	750	-3.07%
2018/10/03	0	0.00	3	74.30	74.50	-3	740	-0.41%
2018/10/01	6	74.30	4	75.03	74.70	2	741	0.27%
2018/09/21	0	0.00	1	71.80	72.00	-1	751	-0.13%
2018/09/14	1	68.90	0	0.00	69.00	1	761	0.13%
2018/09/07	1	69.00	1	69.10	70.50	0	782	0.00%
2018/09/04	0	0.00	1	73.20	72.80	-1	823	-0.12%
2018/08/31	0	0.00	1	72.10	71.50	-1	827	-0.12%
2018/08/30	2	71.50	1	70.50	71.60	1	832	0.12%
2018/08/28	0	0.00	1	70.20	69.90	-1	849	-0.12%
2018/08/24	2	69.05	0	0.00	68.30	2	907	0.22%
2018/08/13	2	67.00	0	0.00	68.00	2	881	0.23%
2018/08/07	0	0.00	1	74.20	74.30	-1	850	-0.12%
2018/08/03	0	0.00	1	75.50	76.20	-1	846	-0.12%
2018/08/02	1	74.30	15	76.19	74.10	-14	839	-1.67%
2018/07/30	5	74.40	0	0.00	74.20	5	826	0.60%
2018/07/27	0	0.00	1	75.40	75.40	-1	820	-0.12%
2018/07/26	0	0.00	1	76.10	75.90	-1	815	-0.12%
2018/07/23	1	75.50	0	0.00	75.00	1	807	0.12%
2018/07/19	0	0.00	2	81.10	78.60	-2	770	-0.26%
2018/07/18	3	84.37	2	85.30	83.50	1	725	0.14%
2018/07/17	9	84.27	1	84.00	82.30	8	653	1.22%
2018/07/16	10	84.91	3	83.57	84.10	7	602	1.16%
2018/07/13	3	80.33	12	80.08	79.90	-9	481	-1.87%
2018/07/12	1	77.80	0	0.00	77.80	1	430	0.23%
2018/07/06	0	0.00	1	75.90	77.70	-1	420	-0.24%
2018/07/02	0	0.00	3	79.90	78.10	-3	404	-0.74%
2018/06/29	0	0.00	2	78.50	77.90	-2	387	-0.52%
2018/06/27	2	77.50	10	78.40	77.50	-8	379	-2.11%
2018/06/25	0	0.00	10	77.90	77.30	-10	368	-2.72%
2018/06/19	22	77.02	0	0.00	76.60	22	349	6.29%
2018/06/15	0	0.00	12	80.01	79.10	-12	344	-3.49%
2018/06/14	1	78.40	20	79.50	78.90	-19	339	-5.60%
2018/06/08	1	76.60	1	78.20	76.30	0	296	0.00%
2018/06/06	1	77.50	0	0.00	78.00	1	291	0.34%
2018/06/05	1	76.70	0	0.00	76.80	1	280	0.36%
2018/06/04	1	77.70	0	0.00	78.00	1	268	0.37%
2018/06/01	0	0.00	2	73.25	75.70	-2	237	-0.84%
2018/05/31	7	71.26	0	0.00	71.40	7	206	3.39%
2018/05/25	0	0.00	1	66.50	66.10	-1	201	-0.50%
2018/05/23	15	66.00	0	0.00	65.50	15	223	6.71%
2018/05/22	5	65.80	0	0.00	66.00	5	228	2.19%
2018/05/10	1	65.20	0	0.00	65.00	1	270	0.37%
2018/05/09	0	0.00	3	64.20	64.50	-3	271	-1.11%
2018/05/03	1	61.90	0	0.00	61.70	1	269	0.37%
2018/04/30	3	60.80	0	0.00	60.50	3	271	1.10%
2018/04/27	0	0.00	3	60.50	60.70	-3	265	-1.13%
2018/04/24	1	64.00	0	0.00	63.00	1	257	0.39%
2018/03/21	0	0.00	2	73.70	73.90	-2	323	-0.62%
2018/03/15	0	0.00	1	72.80	73.20	-1	349	-0.29%
2018/03/13	1	72.70	1	72.90	72.30	0	350	0.00%
2018/02/12	0	0.00	36	75.31	75.40	-36	365	-9.85%
2018/02/08	0	0.00	4	76.10	74.00	-4	364	-1.10%
2018/02/07	0	0.00	1	75.60	75.00	-1	362	-0.28%
2018/02/06	106	73.58	0	0.00	74.10	106	363	29.14%	大買/鉅額交易
2018/02/05	12	75.17	0	0.00	77.10	12	356	3.36%
2018/02/02	3	76.80	0	0.00	76.90	3	360	0.83%
2018/01/25	1	76.20	0	0.00	76.30	1	422	0.24%
2018/01/11	0	0.00	2	75.00	75.00	-2	438	-0.46%