閎康 (3587)-玉山券商分點個股進出

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

閎康

(3587)

可現股當沖

股價
258.0
漲跌
▲2.0
漲幅
+0.78%
成交量
135張
產業
上櫃其他電子類股
420人加入追蹤

立即追蹤
本地時間:13:30(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

閎康 (3587)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
2024/11/22	0	259.50	0	0.00	258.00	0	788	0.00%
2024/11/21	0	0.00	0.2	256.39	256.00	-0.2	821	-0.02%
2024/11/20	1	258.00	0	0.00	256.50	1	850	0.12%
2024/11/19	4	252.00	4	258.50	260.00	0	883	0.00%
2024/11/15	0	0.00	1	259.50	259.50	-1	932	-0.11%
2024/11/14	3.1	256.76	3	257.50	258.50	0.1	952	0.01%
2024/11/13	1	255.51	0	0.00	258.00	1	950	0.11%
2024/11/12	2	257.02	0.2	258.50	257.00	1.8	960	0.19%
2024/11/11	1.1	262.11	0	264.93	263.50	1	961	0.11%
2024/11/08	4.2	265.91	0	0.00	266.50	4.2	970	0.44%
2024/11/07	2.2	269.64	2	272.00	269.50	0.2	972	0.02%
2024/11/06	0	270.00	0.1	268.00	269.50	-0.1	972	-0.01%
2024/11/05	3.6	265.38	0.1	268.19	264.50	3.5	975	0.36%
2024/11/04	0	269.50	0	0.00	268.00	0	979	0.00%
2024/11/01	2	267.26	0	268.50	268.00	2	982	0.20%
2024/10/30	0	273.00	0	0.00	271.50	0	978	0.00%
2024/10/29	1.3	271.67	0	274.50	273.50	1.3	980	0.13%
2024/10/28	0.1	277.58	0.1	279.50	276.00	0	979	0.00%
2024/10/25	0.2	283.00	9	282.50	281.00	-8.8	985	-0.89%
2024/10/24	0.1	283.00	5	284.00	281.00	-4.9	993	-0.49%
2024/10/23	10	294.05	9	286.78	287.50	1	990	0.10%
2024/10/22	1.2	290.06	1	288.00	285.50	0.2	982	0.02%
2024/10/21	5	288.81	3.2	289.46	290.50	1.9	980	0.19%
2024/10/18	0.2	279.00	0	0.00	277.00	0.2	951	0.02%
2024/10/17	5.1	271.52	1	275.50	274.00	4.1	951	0.43%
2024/10/16	1.3	272.96	0.2	275.50	271.50	1.2	944	0.12%
2024/10/15	0.1	281.00	0	0.00	277.00	0.1	933	0.01%
2024/10/14	0.1	278.00	0	0.00	277.00	0.1	931	0.01%
2024/10/11	1.1	280.52	1	277.00	276.00	0.1	940	0.01%
2024/10/09	6.4	278.90	3	278.00	275.00	3.4	952	0.36%
2024/10/08	7	286.93	6	284.75	282.00	1	949	0.11%
2024/10/07	2.3	283.26	4.3	284.96	286.00	-2	953	-0.21%
2024/10/04	0	0.00	1.2	278.67	276.50	-1.2	955	-0.13%
2024/10/01	0.2	275.00	0.2	275.76	276.50	0	976	0.00%
2024/09/30	0.1	272.50	0.2	273.50	269.50	-0.1	983	-0.01%
2024/09/27	0.1	276.00	2.1	275.98	275.50	-2	992	-0.20%
2024/09/26	2.1	274.33	0	0.00	275.00	2.1	1,006	0.21%
2024/09/25	0	0.00	1	275.50	275.00	-1	1,054	-0.09%
2024/09/23	6.1	272.63	0	272.00	270.00	6.1	1,104	0.55%
2024/09/20	3.1	276.18	0	278.00	276.50	3.1	1,086	0.28%
2024/09/19	9.1	277.55	3.2	277.31	277.00	5.9	1,066	0.56%
2024/09/18	5	273.90	7.1	276.94	273.00	-2.1	1,057	-0.20%
2024/09/16	0	0.00	3	268.33	263.00	-3	1,030	-0.29%
2024/09/13	4	260.39	17	260.47	260.00	-13	1,012	-1.28%
2024/09/12	2	266.75	0	0.00	265.50	2	990	0.20%
2024/09/11	0.1	265.00	0.3	265.00	265.50	-0.2	974	-0.02%
2024/09/10	0.1	262.90	0	0.00	258.00	0.1	976	0.01%
2024/09/06	30	270.62	0.1	270.50	269.50	29.9	977	3.06%
2024/09/05	8.2	269.68	1	266.75	265.50	7.2	976	0.74%
2024/09/04	2.3	269.25	2.1	268.65	270.00	0.2	973	0.02%
2024/09/03	2	284.25	0.1	285.50	281.00	2	963	0.20%
2024/09/02	0	289.00	1	290.00	287.50	-1	956	-0.10%
2024/08/30	4.1	288.49	2	287.00	286.00	2.1	954	0.22%
2024/08/29	14	292.00	0	0.00	290.50	14	934	1.50%
2024/08/28	5.5	292.82	9.1	292.12	291.00	-3.6	924	-0.39%
2024/08/27	4.2	289.18	4.2	291.81	293.50	0.1	926	0.01%
2024/08/26	3.2	291.82	4.1	287.24	285.00	-1	907	-0.11%
2024/08/23	9.1	291.71	3.3	281.35	292.50	5.8	892	0.65%
2024/08/22	11	290.79	19	282.87	282.00	-8	870	-0.92%
2024/08/21	5.1	287.13	74.2	287.31	289.00	-69.1	873	-7.91%
2024/08/20	34.2	289.19	16	286.45	284.00	18.1	855	2.12%
2024/08/19	7	280.71	2.3	281.44	280.00	4.8	843	0.56%
2024/08/16	3	280.50	4	282.50	285.00	-1	828	-0.12%
2024/08/15	6.2	281.16	0	278.00	277.00	6.2	814	0.76%
2024/08/14	4	283.38	1.2	278.13	277.50	2.8	809	0.35%
2024/08/13	3.4	280.08	3	280.81	279.50	0.3	803	0.04%
2024/08/12	0	0.00	9.4	281.17	278.50	-9.4	803	-1.17%
2024/08/09	12.1	267.00	2.2	268.61	269.50	9.9	797	1.24%
2024/08/08	2	255.50	0	0.00	251.00	2	793	0.25%
2024/08/07	1.2	248.63	2	253.25	252.50	-0.8	804	-0.10%
2024/08/06	62	241.78	3	247.00	243.00	59	815	7.23%
2024/08/05	2.1	240.08	3	244.67	239.50	-0.9	814	-0.12%
2024/08/02	0	263.67	0	0.00	265.50	0	814	0.00%
2024/08/01	0	264.00	2	268.25	267.50	-2	861	-0.23%
2024/07/31	3.1	271.32	1	266.01	266.00	2.1	913	0.23%
2024/07/30	1	266.55	5.1	270.70	270.50	-4.1	919	-0.44%
2024/07/29	0	260.00	2.1	268.86	265.00	-2.1	917	-0.23%
2024/07/26	1	254.57	0	0.00	259.50	1	915	0.11%
2024/07/23	1.1	256.67	1	262.00	263.00	0.1	925	0.01%
2024/07/22	1.1	257.07	0	256.00	253.00	1.1	938	0.12%
2024/07/19	1.1	265.55	0	0.00	265.00	1.1	948	0.12%
2024/07/18	4.2	266.22	1.2	267.96	270.50	3	981	0.31%
2024/07/17	2	274.50	3	274.17	273.50	-1	1,007	-0.10%
2024/07/16	0.1	275.24	0	276.00	274.00	0.1	1,033	0.01%
2024/07/12	2.4	276.23	0.1	277.50	275.50	2.3	1,136	0.20%
2024/07/11	1.1	287.73	5	287.70	290.00	-3.9	1,196	-0.33%
2024/07/10	0	0.00	3.3	283.00	282.50	-3.3	1,203	-0.27%
2024/07/09	2.1	280.92	2	286.45	283.00	0.1	1,224	0.01%
2024/07/08	0.3	291.47	2.2	288.60	288.00	-2	1,247	-0.16%
2024/07/05	2.2	293.23	0.1	294.92	296.50	2.1	1,242	0.17%
2024/07/04	2.3	285.20	1.3	284.86	284.00	1.1	1,233	0.09%
2024/07/03	0.3	290.87	0	292.00	287.50	0.3	1,271	0.02%
2024/07/02	10.1	293.72	3	292.83	292.00	7.1	1,289	0.55%
2024/07/01	3	298.49	4.8	295.07	291.00	-1.8	1,313	-0.13%
2024/06/28	3.1	286.65	11	285.20	289.00	-7.8	1,324	-0.59%
2024/06/27	2.2	267.83	0.2	268.00	266.50	2	1,283	0.16%
2024/06/26	0	0.00	6	272.75	272.00	-6	1,285	-0.47%
2024/06/25	1.6	261.62	0	260.00	268.50	1.6	1,288	0.12%
2024/06/24	3.3	265.42	0.2	264.20	263.00	3.1	1,287	0.24%
2024/06/21	3.2	270.99	0.2	272.23	269.50	3	1,303	0.23%
2024/06/20	3	273.33	1	276.00	273.00	2	1,306	0.15%
2024/06/19	1.2	272.14	0	0.00	272.50	1.2	1,307	0.09%
2024/06/18	0	274.00	0	0.00	273.00	0	1,319	0.00%
2024/06/17	0	274.00	3	275.33	275.00	-3	1,327	-0.23%
2024/06/14	0.2	272.65	1.5	272.52	270.50	-1.4	1,329	-0.10%
2024/06/13	1.3	272.62	3.3	275.27	273.50	-2.1	1,335	-0.15%
2024/06/12	0.3	270.94	3.6	269.33	273.00	-3.3	1,339	-0.25%
2024/06/11	1	270.00	0	0.00	270.00	1	1,349	0.07%
2024/06/07	10	274.35	7	272.43	273.00	3	1,374	0.22%
2024/06/05	0.2	271.00	0	0.00	271.50	0.2	1,395	0.01%
2024/06/04	1.3	273.00	0	0.00	273.00	1.3	1,491	0.08%
2024/06/03	3	273.33	0	273.50	273.50	3	1,524	0.20%
2024/05/31	0.1	272.00	6	272.25	277.00	-5.9	1,546	-0.38%
2024/05/30	1.1	272.59	0	0.00	271.50	1.1	1,570	0.07%
2024/05/29	2.3	275.46	0	0.00	276.50	2.3	1,639	0.14%
2024/05/28	4	278.73	1	279.50	276.00	3	1,656	0.18%
2024/05/27	1.3	281.59	7.1	279.43	280.00	-5.8	1,656	-0.35%
2024/05/24	2.4	271.93	0.5	270.50	270.00	1.9	1,649	0.12%
2024/05/23	4	272.32	10	277.20	277.00	-6	1,655	-0.36%
2024/05/22	2	268.00	1	268.00	268.00	1	1,712	0.06%
2024/05/21	1	260.99	0	0.00	263.00	1	1,754	0.06%
2024/05/20	3	265.00	1	266.50	265.00	2	1,764	0.11%
2024/05/17	0	0.00	14	267.43	270.50	-14	1,791	-0.78%
2024/05/16	0	267.00	0	267.50	267.50	0	1,838	0.00%
2024/05/15	3.3	262.96	0.2	264.50	263.50	3.1	1,931	0.16%
2024/05/14	2	255.24	0.4	254.36	258.00	1.7	1,963	0.09%
2024/05/13	1	254.00	1.6	254.55	252.00	-0.6	1,977	-0.03%
2024/05/10	3.1	257.04	0.3	258.82	256.50	2.8	1,999	0.14%
2024/05/09	0.1	268.00	0.1	266.86	263.50	-0.1	1,989	0.00%
2024/05/08	0.1	266.28	1.3	262.16	266.50	-1.2	1,994	-0.06%
2024/05/07	3.8	263.91	0.4	263.41	263.00	3.4	2,010	0.17%
2024/05/06	8.8	278.00	6.1	275.38	272.00	2.7	1,986	0.14%
2024/05/03	3	297.83	4	299.63	295.50	-1	1,937	-0.05%
2024/05/02	3	289.68	1	290.00	295.00	2	1,959	0.10%
2024/04/30	0.2	292.91	0.1	291.89	294.00	0.1	1,970	0.01%
2024/04/29	3	297.52	4.1	298.35	296.00	-1.1	1,980	-0.05%
2024/04/26	1	297.03	2.1	299.88	297.00	-1.1	1,993	-0.05%
2024/04/25	1.1	300.90	1	298.50	295.00	0.1	2,033	0.00%
2024/04/24	2	310.00	4.4	307.68	304.00	-2.4	2,115	-0.12%
2024/04/23	1.1	288.30	6.3	294.68	299.00	-5.2	2,163	-0.24%
2024/04/22	1.7	287.91	1.1	284.61	280.00	0.6	2,290	0.03%
2024/04/19	20.7	300.00	14.5	299.84	297.00	6.3	2,308	0.27%
2024/04/18	8.4	318.15	9	323.06	311.00	-0.6	2,270	-0.03%
2024/04/17	21.6	314.13	17.6	317.65	316.50	4	2,211	0.18%
2024/04/16	7.4	296.55	15.4	298.66	302.50	-8	2,156	-0.37%
2024/04/15	4.2	305.76	1.1	311.27	304.00	3.1	2,166	0.14%
2024/04/12	15.5	306.06	11.1	306.32	309.50	4.4	2,154	0.21%
2024/04/11	1.1	299.92	0.4	299.24	297.00	0.6	2,121	0.03%
2024/04/10	1	301.01	0.3	300.80	300.00	0.8	2,130	0.04%
2024/04/09	25.4	305.90	7.8	302.38	298.00	17.6	2,113	0.83%
2024/04/08	5.3	301.57	0.1	303.46	301.00	5.2	2,060	0.25%
2024/04/03	1.2	300.04	5.4	298.10	298.50	-4.1	2,033	-0.20%
2024/04/02	4.3	290.46	7.3	292.72	297.00	-3	1,988	-0.15%
2024/04/01	2.2	278.09	19.1	280.93	280.00	-16.9	1,925	-0.88%
2024/03/29	0.1	269.00	0.1	269.50	268.00	0	1,903	0.00%
2024/03/28	1	270.50	6.2	270.27	270.00	-5.2	1,899	-0.27%
2024/03/27	2.2	277.59	2	277.25	275.50	0.2	1,897	0.01%
2024/03/26	4	280.86	14.2	280.60	276.00	-10.2	1,907	-0.53%
2024/03/25	1.1	275.96	4	275.88	277.50	-3	1,894	-0.16%
2024/03/22	2	271.98	3	273.83	271.00	-1	1,894	-0.05%
2024/03/21	1.1	270.62	5	271.00	272.00	-3.9	1,907	-0.20%
2024/03/20	7.3	264.56	0.1	264.50	263.00	7.2	1,915	0.37%
2024/03/19	10.1	267.99	3.5	267.61	268.50	6.6	1,925	0.34%
2024/03/18	0	0.00	0.1	264.50	268.00	-0.1	1,925	0.00%
2024/03/15	2.3	261.76	5	265.30	260.00	-2.7	1,919	-0.14%
2024/03/14	3.3	264.12	2	263.50	263.50	1.3	1,917	0.07%
2024/03/13	13.9	274.48	1.3	275.02	270.00	12.6	1,935	0.65%
2024/03/12	5	285.50	7.1	284.84	282.00	-2.1	1,910	-0.11%
2024/03/11	5.9	279.68	13.1	279.05	278.00	-7.2	1,898	-0.38%
2024/03/08	20	294.80	12.4	293.53	278.50	7.5	1,895	0.40%
2024/03/07	26.1	292.87	3	286.54	288.50	23.1	1,816	1.27%
2024/03/06	2.1	288.86	1.6	286.50	291.50	0.6	1,794	0.03%
2024/03/05	2	290.25	4.9	288.43	291.00	-2.9	1,780	-0.16%
2024/03/04	3	289.99	6.3	286.58	284.50	-3.3	1,743	-0.19%
2024/03/01	3.3	277.46	2.2	279.14	276.00	1.1	1,678	0.07%
2024/02/29	0.3	269.94	11.1	270.00	271.00	-10.8	1,665	-0.65%
2024/02/27	2.5	268.62	5	269.90	270.00	-2.5	1,661	-0.15%
2024/02/26	1.4	278.60	5.2	275.63	274.00	-3.8	1,659	-0.23%
2024/02/23	12.4	290.78	8.7	287.47	280.00	3.7	1,695	0.22%
2024/02/22	5.6	279.27	15.2	274.70	279.00	-9.7	1,635	-0.59%
2024/02/21	0	275.00	9	274.17	273.00	-9	1,614	-0.56%
2024/02/20	5.2	274.37	4.2	276.63	277.00	1	1,657	0.06%
2024/02/19	15.1	277.87	10.4	279.23	282.00	4.7	1,631	0.29%
2024/02/16	20.7	275.84	22.2	276.90	277.00	-1.4	1,591	-0.09%
2024/02/15	8.4	259.02	13.1	254.48	263.50	-4.7	1,497	-0.31%
2024/02/05	0.2	254.25	1.4	255.43	255.50	-1.2	1,457	-0.08%
2024/02/02	32.9	259.49	2.2	257.36	261.00	30.6	1,439	2.13%
2024/02/01	0	0.00	1	255.50	255.00	-1	1,412	-0.07%
2024/01/31	4.4	254.86	2.1	254.00	252.00	2.3	1,414	0.16%
2024/01/30	13.3	257.52	1.2	258.18	259.50	12.1	1,410	0.86%
2024/01/29	0.6	256.90	2.1	254.55	258.50	-1.5	1,396	-0.10%
2024/01/26	1	252.50	1	248.50	248.00	0	1,385	0.00%
2024/01/25	4.8	251.20	6.3	248.64	251.00	-1.5	1,415	-0.11%
2024/01/24	6	259.91	1.1	257.86	253.50	4.9	1,418	0.35%
2024/01/23	0.3	254.10	2.1	254.01	254.00	-1.9	1,471	-0.13%
2024/01/22	2.1	257.17	10.7	253.61	257.00	-8.6	1,461	-0.59%
2024/01/19	7.1	257.13	13	257.85	254.50	-5.9	1,449	-0.41%
2024/01/18	22.9	262.22	5.2	255.50	254.00	17.7	1,416	1.25%
2024/01/17	25	266.28	21	263.07	262.50	4	1,321	0.30%
2024/01/16	24.2	263.05	30.9	267.26	267.50	-6.7	1,238	-0.54%
2024/01/15	4.3	251.70	5	250.36	250.50	-0.7	1,085	-0.07%
2024/01/12	1.1	234.95	0	0.00	235.00	1.1	1,055	0.10%
2024/01/11	1.2	238.00	3	236.33	238.50	-1.9	1,065	-0.17%
2024/01/10	10.5	237.93	3.1	239.89	237.00	7.4	1,072	0.69%
2024/01/09	5.2	238.50	11.1	238.36	238.50	-5.9	1,063	-0.56%
2024/01/08	2	230.26	11	229.50	229.00	-9	1,052	-0.85%
2024/01/05	0.2	221.00	0	0.00	220.00	0.2	1,047	0.01%
2024/01/04	8.1	223.09	7	219.08	217.50	1.1	1,049	0.10%
2024/01/02	0	233.00	0	0.00	232.50	0	1,056	0.00%
2023/12/29	0	230.00	2	232.00	232.50	-2	1,059	-0.19%
2023/12/28	1.1	229.52	0	0.00	229.00	1.1	1,058	0.10%
2023/12/27	0.1	230.50	0	0.00	230.50	0.1	1,065	0.01%
2023/12/26	0	231.00	0	0.00	230.00	0	1,080	0.00%
2023/12/25	0	231.67	0	0.00	228.00	0	1,083	0.00%
2023/12/22	2	230.50	0	0.00	229.50	2	1,085	0.18%
2023/12/21	4.1	226.88	1	226.50	227.00	3.1	1,085	0.28%
2023/12/20	6	231.75	141	231.18	232.00	-135	1,075	-12.55%	大賣/鉅額交易
2023/12/19	2.1	234.76	2	233.75	234.50	0	1,073	0.00%
2023/12/18	6.1	237.74	4.1	242.82	238.00	2	1,086	0.18%
2023/12/15	6.2	240.78	2	242.50	242.50	4.2	1,081	0.39%
2023/12/14	4.3	238.01	3	240.00	239.00	1.3	1,068	0.12%
2023/12/13	0.3	234.56	0	0.00	232.00	0.3	1,065	0.03%
2023/12/12	0	0.00	0.1	235.34	233.50	-0.1	1,113	-0.01%
2023/12/11	1	235.00	2	235.00	235.00	-1	1,130	-0.09%
2023/12/08	6	239.33	6	243.67	237.00	0	1,125	0.00%
2023/12/07	0.1	229.50	0.1	230.00	229.00	0	1,108	0.00%
2023/12/06	2	233.00	0	0.00	232.50	2	1,130	0.18%
2023/12/05	2	233.02	0	0.00	233.50	2	1,139	0.18%
2023/12/04	3	243.83	8.1	246.22	240.50	-5.1	1,139	-0.45%
2023/12/01	2.1	239.65	3.2	240.78	240.50	-1.1	1,129	-0.10%
2023/11/30	0	0.00	12	238.71	238.50	-12	1,125	-1.07%
2023/11/29	4	235.75	5	238.90	236.00	-1	1,124	-0.09%
2023/11/28	2	233.00	2	232.00	232.50	0	1,128	0.00%
2023/11/27	2.2	232.60	2.5	235.90	231.00	-0.3	1,137	-0.03%
2023/11/24	1	237.50	1	237.00	237.00	0	1,165	0.00%
2023/11/22	5.1	245.09	10	240.75	243.50	-4.9	1,184	-0.42%
2023/11/21	5.3	234.08	3	232.84	232.50	2.3	1,146	0.20%
2023/11/20	6.3	230.65	1.2	229.89	231.50	5.1	1,183	0.43%
2023/11/17	15.2	234.49	27	234.25	238.50	-11.9	1,215	-0.98%
2023/11/15	3	220.00	3	219.50	218.00	0	1,184	0.00%
2023/11/14	1	211.00	22	213.36	215.50	-21	1,191	-1.76%
2023/11/13	0	0.00	174	215.14	213.50	-174	1,223	-14.22%	大賣/鉅額交易
2023/11/10	1	217.00	0	0.00	213.50	1	1,243	0.08%
2023/11/09	1	215.00	0	0.00	215.50	1	1,322	0.08%
2023/11/08	6	220.08	0	0.00	217.50	6	1,367	0.44%
2023/11/07	2	219.50	1	222.50	220.50	1	1,408	0.07%
2023/11/06	1	219.00	1	222.43	220.50	0	1,428	0.00%
2023/11/03	3.3	216.71	0	0.00	216.00	3.3	1,459	0.23%
2023/11/02	2.1	211.14	7.1	216.13	217.00	-5	1,506	-0.33%
2023/11/01	5.1	204.13	3	205.83	206.50	2.1	1,523	0.14%
2023/10/31	30.4	207.20	26	205.06	205.00	4.4	1,539	0.29%
2023/10/30	1.1	229.02	1	230.00	227.50	0.1	1,533	0.01%
2023/10/27	2	224.50	4	225.38	225.00	-2	1,576	-0.13%
2023/10/26	3	227.98	1	228.50	226.00	2	1,682	0.12%
2023/10/25	4.1	238.14	0	0.00	236.50	4.1	1,736	0.23%
2023/10/24	1	238.01	2	240.25	240.50	-1	1,738	-0.06%
2023/10/23	0	236.50	0	0.00	235.50	0	1,747	0.00%
2023/10/20	0.1	237.50	0	0.00	240.00	0.1	1,748	0.01%
2023/10/19	0	0.00	0.2	238.00	241.00	-0.2	1,742	-0.01%
2023/10/18	2.2	244.04	0.2	244.50	243.00	2	1,735	0.12%
2023/10/17	2	250.25	1	256.00	250.00	1	1,750	0.06%
2023/10/16	2.2	250.27	1.2	255.17	250.50	1	1,776	0.06%
2023/10/13	4.2	262.14	50	265.28	260.50	-45.8	1,763	-2.60%
2023/10/12	2.4	269.58	2	271.50	269.00	0.4	1,769	0.02%
2023/10/11	15.2	271.71	2	273.25	265.50	13.2	1,789	0.74%
2023/10/06	2	268.51	2	268.34	272.00	0	1,790	0.00%
2023/10/05	4	262.00	1	265.47	266.00	3	1,802	0.16%
2023/10/04	1	258.50	0	0.00	258.50	1	1,826	0.05%
2023/10/03	2.1	267.60	0	0.00	263.50	2.1	1,863	0.11%
2023/10/02	3	269.68	4.1	269.10	271.00	-1.1	1,881	-0.06%
2023/09/28	4	263.50	1	263.00	263.50	3	1,919	0.16%
2023/09/27	0.1	258.15	0	0.00	257.00	0.1	1,919	0.01%
2023/09/26	0.1	258.50	0	0.00	260.00	0.1	1,927	0.01%
2023/09/25	1.1	261.67	0	0.00	260.00	1.1	1,936	0.05%
2023/09/22	0.1	261.50	0.1	256.50	262.00	0	1,943	0.00%
2023/09/21	0	257.50	1.2	256.00	259.00	-1.2	1,938	-0.06%
2023/09/20	0	264.07	1	265.11	262.00	-1	1,921	-0.05%
2023/09/19	0.1	271.10	2	272.00	267.00	-2	1,929	-0.10%
2023/09/18	2.2	268.00	4	268.38	269.00	-1.9	1,931	-0.10%
2023/09/15	10	279.67	4.1	277.82	271.00	6	1,920	0.31%
2023/09/14	1	286.00	0	0.00	286.50	1	1,868	0.06%
2023/09/13	0	0.00	1	286.00	282.00	-1	1,849	-0.05%
2023/09/12	1.1	281.83	3	281.50	282.00	-1.9	1,871	-0.10%
2023/09/11	0.7	287.78	3.4	288.46	285.50	-2.7	1,870	-0.14%
2023/09/08	0.1	303.14	8	300.63	300.50	-7.9	1,860	-0.43%
2023/09/07	4.1	314.23	1	310.82	305.00	3.1	1,884	0.16%
2023/09/06	1	308.06	1.1	312.93	311.00	0	1,879	0.00%
2023/09/05	0	302.00	1.1	302.61	305.00	-1.1	1,882	-0.06%
2023/09/04	2	295.50	4	299.50	300.50	-2	1,899	-0.11%
2023/09/01	1.1	302.71	7	298.72	295.00	-6	1,894	-0.31%
2023/08/31	3	315.82	5	307.22	304.50	-2	1,891	-0.11%
2023/08/30	7	317.35	3.2	309.70	309.00	3.9	1,883	0.20%
2023/08/29	1	311.50	11	312.45	313.00	-10	1,861	-0.54%
2023/08/28	10	304.60	1.1	306.05	304.00	8.9	1,857	0.48%
2023/08/25	2	306.00	6	308.63	301.00	-4	1,875	-0.21%
2023/08/24	8.2	306.76	3	315.34	308.50	5.2	1,862	0.28%
2023/08/23	28.2	300.70	26.3	302.14	302.00	1.9	1,821	0.10%
2023/08/22	2	290.23	0	0.00	287.00	2	1,797	0.11%
2023/08/21	4	288.00	14	283.79	286.50	-10	1,826	-0.55%
2023/08/18	3.1	287.60	11	282.14	281.00	-8	1,820	-0.44%
2023/08/17	18	288.56	4.2	289.08	291.00	13.8	1,819	0.76%
2023/08/16	13.2	282.14	1.1	286.09	281.50	12.1	1,781	0.68%
2023/08/15	9	294.23	15.1	296.40	291.00	-6.1	1,762	-0.34%
2023/08/14	33.1	283.79	14.1	283.58	285.00	19	1,683	1.13%
2023/08/11	19.3	275.66	23	277.93	279.50	-3.7	1,630	-0.23%
2023/08/10	23.2	271.21	21	266.69	265.00	2.1	1,585	0.14%
2023/08/09	9	285.72	5.2	283.78	282.50	3.8	1,561	0.24%
2023/08/08	126.2	280.76	8.1	280.27	281.00	118.1	1,532	7.70%	大買/鉅額交易
2023/08/07	4.2	272.25	16	267.56	271.00	-11.8	1,483	-0.79%
2023/08/04	21.1	260.39	18.2	259.02	257.00	3	1,443	0.21%
2023/08/02	11.2	276.09	12	279.50	269.50	-0.8	1,407	-0.06%
2023/08/01	4	291.38	12	295.88	299.00	-8	1,345	-0.59%
2023/07/31	32	266.35	33	271.53	272.00	-1	1,298	-0.08%
2023/07/28	20.1	253.06	8.3	254.90	263.00	11.8	1,182	1.00%
2023/07/27	1	242.00	0	0.00	239.50	1	1,108	0.09%
2023/07/26	0.1	236.86	2	241.00	235.50	-1.9	1,114	-0.17%
2023/07/25	1	245.50	2.1	245.76	243.50	-1.1	1,108	-0.10%
2023/07/24	0.1	237.31	0	0.00	239.00	0.1	1,104	0.01%
2023/07/21	2.1	243.50	1.2	243.06	243.50	0.9	1,104	0.09%
2023/07/20	4.1	242.74	8.1	243.68	242.00	-4	1,109	-0.36%
2023/07/19	3	252.50	12.2	254.69	251.00	-9.2	1,091	-0.84%
2023/07/18	3	247.00	1	247.50	243.50	2	1,068	0.19%
2023/07/17	1.1	247.95	0	0.00	247.00	1.1	1,063	0.10%
2023/07/14	2.1	239.55	1	239.50	241.00	1.1	1,059	0.10%
2023/07/13	1	247.50	1.2	244.75	244.00	-0.2	1,042	-0.02%
2023/07/12	5.1	247.96	4	244.25	243.50	1.1	1,061	0.10%
2023/07/11	1	247.00	24	242.92	242.00	-23	1,037	-2.22%
2023/07/10	25.2	248.63	5.1	247.46	243.50	20.1	1,014	1.98%
2023/07/07	15.3	231.19	13	229.96	230.00	2.3	979	0.23%
2023/07/06	22	239.18	6	242.25	238.50	16	965	1.66%
2023/07/05	6	227.00	1	227.50	225.50	5	921	0.54%
2023/07/04	1.2	225.71	1	227.00	224.50	0.2	921	0.02%
2023/07/03	8	225.19	4.1	227.76	228.50	3.9	915	0.42%
2023/06/30	0.1	227.50	0	0.00	232.00	0.1	906	0.01%
2023/06/27	2	221.00	9.1	221.58	222.00	-7.1	905	-0.79%
2023/06/26	0	228.00	1.4	227.51	229.00	-1.3	924	-0.14%
2023/06/21	3.1	236.89	0	0.00	235.00	3.1	947	0.33%
2023/06/20	0.1	234.00	0	0.00	232.00	0.1	944	0.01%
2023/06/19	0	0.00	0.1	234.17	234.00	-0.1	949	-0.01%
2023/06/16	1	233.98	3.1	235.73	232.50	-2.1	953	-0.22%
2023/06/15	2	241.50	3.2	243.80	240.50	-1.2	938	-0.13%
2023/06/14	1	244.50	0	241.08	239.50	1	940	0.11%
2023/06/13	2.3	244.97	3	238.33	244.00	-0.7	931	-0.07%
2023/06/12	3	230.00	0	229.50	230.00	3	894	0.34%
2023/06/09	4	236.00	1	232.01	237.00	3	893	0.34%
2023/06/08	1.1	225.15	4.2	232.42	225.00	-3.2	889	-0.36%
2023/06/07	2	231.50	2	232.25	231.50	0	877	0.00%
2023/06/06	1	229.85	7	226.21	230.00	-6	882	-0.68%
2023/06/05	3.1	229.87	2	228.01	230.50	1.1	893	0.12%
2023/06/02	4.1	228.48	2.1	224.55	226.00	2	896	0.22%
2023/06/01	1	229.50	3	221.00	229.50	-2	890	-0.22%
2023/05/31	5.1	228.23	0.3	229.54	230.00	4.7	869	0.54%
2023/05/30	0.2	216.56	1.2	217.29	218.50	-1	837	-0.12%
2023/05/29	3	215.33	3	216.33	216.00	0	836	0.00%
2023/05/26	10.1	212.59	8.1	213.33	214.50	2	822	0.24%
2023/05/25	8.1	204.52	4.3	204.90	207.50	3.8	796	0.48%
2023/05/24	1	197.48	3	195.50	198.00	-2	765	-0.26%
2023/05/23	1.3	191.10	2.2	192.13	194.00	-1	755	-0.13%
2023/05/22	0.4	184.04	0.3	184.00	185.50	0.1	741	0.02%
2023/05/19	0	186.50	1	183.50	184.00	-1	746	-0.13%
2023/05/17	0	182.00	0	0.00	181.50	0	750	0.00%
2023/05/15	2.2	176.98	0	0.00	178.50	2.2	769	0.29%
2023/05/12	2.4	179.71	0	0.00	180.00	2.4	815	0.30%
2023/05/11	1.1	182.88	1.3	182.50	181.50	-0.1	824	-0.01%
2023/05/10	0.3	181.30	1	182.00	181.50	-0.7	837	-0.09%
2023/05/09	1.2	186.36	1	185.05	184.50	0.2	873	0.02%
2023/05/08	1	190.50	1.8	191.00	191.00	-0.8	868	-0.09%
2023/05/05	2	191.50	0	0.00	192.50	2	895	0.23%
2023/05/04	0	194.50	0	0.00	193.50	0	919	0.00%
2023/05/03	0	0.00	1	194.00	194.00	-1	951	-0.11%
2023/05/02	0	0.00	7	195.86	196.50	-7	1,018	-0.69%
2023/04/28	3.3	187.85	1	186.00	189.00	2.3	1,027	0.22%
2023/04/27	12	184.83	1	183.00	183.00	11	1,028	1.07%
2023/04/25	3	188.50	11.5	188.10	185.50	-8.5	1,033	-0.83%
2023/04/24	8	193.06	5	194.19	193.00	3	1,032	0.29%
2023/04/21	2.2	196.37	1	196.00	197.00	1.2	1,105	0.11%
2023/04/20	1.5	201.24	1	198.50	197.00	0.5	1,109	0.04%
2023/04/19	3	202.33	3	201.83	201.50	0	1,132	0.00%
2023/04/18	0	198.50	0	198.00	198.50	0	1,130	0.00%
2023/04/17	11	196.86	3.1	200.14	202.00	7.9	1,137	0.69%
2023/04/14	1	192.00	0.1	194.50	192.00	0.9	1,111	0.08%
2023/04/13	2	192.75	1.1	191.69	191.50	0.9	1,130	0.08%
2023/04/12	0.1	192.00	0	0.00	192.00	0.1	1,161	0.00%
2023/04/10	0.3	187.13	0	0.00	186.50	0.3	1,165	0.02%
2023/04/06	2	186.50	0	0.00	188.50	2	1,199	0.17%
2023/03/31	0	0.00	0	187.50	187.50	0	1,216	0.00%
2023/03/30	0.1	188.50	1	188.00	188.50	-0.9	1,249	-0.07%
2023/03/29	0	188.00	0.3	187.50	188.50	-0.3	1,260	-0.02%
2023/03/28	0	0.00	1.1	194.69	189.50	-1.1	1,280	-0.08%
2023/03/27	4	195.75	4	193.38	196.00	0	1,271	0.00%
2023/03/24	3	187.50	2	187.00	187.00	1	1,247	0.08%
2023/03/22	0	183.00	0.2	181.00	182.50	-0.1	1,319	-0.01%
2023/03/21	0	0.00	0.1	176.13	177.50	-0.1	1,360	-0.01%
2023/03/20	2.1	175.07	2.5	175.91	176.00	-0.4	1,461	-0.03%
2023/03/17	2	174.00	0	0.00	178.00	2	1,783	0.11%
2023/03/16	0.2	177.67	1.2	176.59	178.00	-1	1,855	-0.05%
2023/03/14	0.1	179.79	2	179.50	180.50	-1.9	2,051	-0.09%
2023/03/13	2.1	181.98	6	179.75	183.50	-4	2,085	-0.19%
2023/03/10	0	0.00	0	187.50	186.00	0	2,081	0.00%
2023/03/09	6	188.92	0	190.50	189.50	6	2,074	0.29%
2023/03/08	5.1	189.57	6	187.58	187.50	-0.9	2,072	-0.04%
2023/03/07	3	188.83	0	0.00	184.00	3	2,055	0.15%
2023/03/06	6	186.83	7	187.63	188.00	-1	2,045	-0.05%
2023/03/03	0	0.00	0.1	184.50	184.50	-0.1	2,042	0.00%
2023/03/02	0	183.50	0	0.00	183.50	0	2,042	0.00%
2023/02/24	7	183.14	5	180.80	181.00	2	2,059	0.10%
2023/02/23	0	181.68	0	183.00	183.00	0	2,084	0.00%
2023/02/22	0.2	178.98	2	178.25	178.00	-1.8	2,107	-0.09%
2023/02/21	1	185.00	1	186.47	184.00	0	2,105	0.00%
2023/02/20	4.1	184.25	4	183.00	183.00	0.1	2,109	0.00%
2023/02/16	0	0.00	0.2	184.24	184.00	-0.2	2,110	-0.01%
2023/02/15	3	182.67	3	182.17	183.50	0	2,119	0.00%
2023/02/14	1	182.00	1	180.51	182.50	0	2,112	0.00%
2023/02/13	3.3	185.49	3.7	181.89	180.50	-0.3	2,113	-0.02%
2023/02/10	14	189.75	17	188.24	187.50	-3	2,107	-0.14%
2023/02/09	5.2	181.94	9.1	183.18	181.50	-3.9	2,070	-0.19%
2023/02/08	8.5	182.76	1.2	181.75	179.00	7.3	2,057	0.35%
2023/02/07	89.3	180.30	11	178.00	181.00	78.3	2,047	3.82%
2023/02/06	2.1	172.00	0	0.00	172.00	2.1	2,015	0.10%
2023/02/03	2	177.00	1.3	176.54	175.00	0.7	2,037	0.03%
2023/02/02	5	178.40	0	0.00	177.50	5	2,037	0.25%
2023/02/01	2.2	178.56	1	174.00	178.00	1.2	2,023	0.06%
2023/01/31	4	171.37	6.3	171.37	177.50	-2.3	1,995	-0.12%
2023/01/30	0	0.00	1	165.00	166.50	-1	1,934	-0.05%
2023/01/17	0	0.00	1	160.50	159.50	-1	1,932	-0.05%
2023/01/16	0	156.50	0	0.00	160.50	0	1,950	0.00%
2023/01/13	1	160.97	0	0.00	156.00	1	1,961	0.05%
2023/01/12	3.1	158.48	1	158.50	159.00	2.1	1,979	0.11%
2023/01/11	22	163.16	18	161.14	160.00	4	1,986	0.20%
2023/01/10	4.2	165.82	4	164.00	164.00	0.2	1,927	0.01%
2023/01/09	0	0.00	1.5	167.67	167.00	-1.5	1,943	-0.08%
2023/01/05	0	0.00	1	159.00	160.00	-1	1,977	-0.05%
2023/01/04	1	156.50	1.1	158.47	157.50	-0.1	2,014	0.00%
2023/01/03	6	155.58	7	156.14	155.50	-1	2,039	-0.05%
2022/12/30	85.3	156.76	6	156.08	151.50	79.3	2,034	3.90%
2022/12/29	0	157.00	3	158.33	158.50	-3	2,018	-0.15%
2022/12/28	1	162.48	0	0.00	158.50	1	2,039	0.05%
2022/12/27	1	161.50	0	0.00	161.50	1	2,065	0.05%
2022/12/26	6	161.66	3	159.67	158.50	3	2,079	0.14%
2022/12/23	4	164.50	3	163.83	165.00	1	2,122	0.05%
2022/12/22	4	163.25	8	162.75	160.00	-4	2,136	-0.19%
2022/12/21	1	162.50	1	161.50	160.00	0	2,121	0.00%
2022/12/20	2	158.00	2	157.25	156.00	0	2,119	0.00%
2022/12/19	2	162.25	1	161.00	161.00	1	2,110	0.05%
2022/12/16	3	159.84	0	0.00	162.50	3	2,120	0.14%
2022/12/15	4.3	163.40	2	164.98	162.00	2.3	2,115	0.11%
2022/12/14	4	158.63	8	157.94	163.00	-4	2,092	-0.19%
2022/12/13	2	165.50	2	166.50	167.00	0	2,049	0.00%
2022/12/12	11	167.00	11.1	167.53	164.50	0	2,053	0.00%
2022/12/09	24.1	168.44	22.1	167.45	166.50	2	2,068	0.10%
2022/12/08	16	156.24	20.2	160.14	162.00	-4.1	1,814	-0.23%
2022/12/07	6	156.57	2.3	150.17	147.50	3.7	1,746	0.21%
2022/12/06	6	153.24	17	155.47	156.50	-11	1,684	-0.65%
2022/12/05	1	150.01	3.4	148.69	147.00	-2.3	1,604	-0.14%
2022/12/02	8	144.50	0.2	143.00	144.50	7.8	1,572	0.50%
2022/12/01	0.1	141.96	0.3	142.00	141.50	-0.2	1,584	-0.01%
2022/11/24	0	0.00	1	143.00	143.00	-1	1,571	-0.06%
2022/11/23	3.2	144.79	2	144.00	142.50	1.2	1,566	0.07%
2022/11/22	2.3	143.11	3.1	143.87	144.00	-0.8	1,559	-0.05%
2022/11/21	3	145.50	1.1	144.12	139.50	2	1,541	0.13%
2022/11/18	2	144.00	3	145.00	142.00	-1	1,511	-0.07%
2022/11/17	0.2	140.50	0	0.00	140.00	0.2	1,479	0.01%
2022/11/15	0	0.00	1.4	140.71	138.00	-1.4	1,457	-0.10%
2022/11/14	0	0.00	2	140.25	139.00	-2	1,447	-0.14%
2022/11/10	2	138.50	2	139.50	138.50	0	1,435	0.00%
2022/11/09	2	140.25	1	141.00	140.50	1	1,447	0.07%
2022/11/08	1	137.06	1	140.00	137.50	0	1,439	0.00%
2022/11/07	1	139.00	1	138.50	136.50	0	1,427	0.00%
2022/11/04	1	137.50	6	137.75	138.50	-5	1,410	-0.35%
2022/11/03	3	135.67	6	136.25	137.50	-3	1,400	-0.21%
2022/11/02	8	135.13	1	135.50	134.50	7	1,384	0.51%
2022/11/01	2	137.75	4	138.50	139.00	-2	1,365	-0.15%
2022/10/31	1	135.00	5.5	136.32	137.50	-4.5	1,332	-0.34%
2022/10/28	3	130.31	3	125.50	125.00	0	1,301	0.00%
2022/10/27	0.1	130.00	0	0.00	128.50	0.1	1,289	0.00%
2022/10/26	5	128.80	6	128.67	128.00	-1	1,281	-0.08%
2022/10/25	11	128.73	13.3	130.15	130.00	-2.3	1,272	-0.18%
2022/10/24	18.1	129.56	16.2	127.08	127.00	1.9	1,251	0.15%
2022/10/21	2	124.50	23	125.87	127.00	-21	1,229	-1.71%
2022/10/20	23.1	125.05	8	123.63	124.00	15.1	1,207	1.25%
2022/10/19	3	122.17	6.2	123.80	124.00	-3.2	1,180	-0.27%
2022/10/18	3.4	119.29	4.3	119.21	120.50	-0.9	1,157	-0.07%
2022/10/17	4	115.75	1	113.50	119.00	3	1,134	0.27%
2022/10/14	0.5	123.50	1	123.00	123.50	-0.5	1,101	-0.04%
2022/10/13	5.1	115.98	8.1	115.19	112.50	-2.9	1,067	-0.27%
2022/10/12	10	121.65	15	120.30	118.00	-5	1,031	-0.48%
2022/10/11	9.2	130.05	3	129.00	129.00	6.2	981	0.63%
2022/10/07	10	146.14	6	143.01	143.00	4	949	0.42%
2022/10/06	6	146.32	8	145.75	145.00	-2	929	-0.21%
2022/10/05	5.1	146.39	0	0.00	144.50	5.1	908	0.56%
2022/10/04	2.1	145.16	7	144.71	148.00	-4.9	878	-0.56%
2022/10/03	15	142.30	10	141.15	141.00	5	841	0.59%
2022/09/30	28	141.86	26	142.67	141.50	2	818	0.25%
2022/09/29	1	136.63	8	137.57	140.00	-7	743	-0.94%
2022/09/28	10.1	137.68	20	133.08	130.50	-9.9	705	-1.41%
2022/09/27	8	136.75	23.1	135.96	136.00	-15.1	682	-2.21%
2022/09/26	17	136.44	28	136.95	136.50	-11	669	-1.64%
2022/09/23	7.5	140.26	1	142.50	140.00	6.5	659	0.99%
2022/09/22	5	141.80	3.5	144.41	145.00	1.5	643	0.23%
2022/09/21	12	141.96	1	142.50	141.00	11	631	1.74%
2022/09/20	15	141.73	24	143.67	144.50	-9	621	-1.45%
2022/09/19	23	143.26	9.1	140.45	139.00	13.9	589	2.37%
2022/09/16	20	144.28	33.1	144.15	145.00	-13.1	535	-2.45%
2022/09/15	15.1	144.77	20	140.40	138.00	-4.9	417	-1.18%
2022/09/14	11	139.00	1.1	138.55	138.50	9.9	343	2.90%
2022/09/13	3.3	136.73	6	137.25	140.00	-2.7	325	-0.84%
2022/09/12	13.2	132.98	4	134.13	133.50	9.2	295	3.11%
2022/09/08	4	128.25	2	130.25	129.00	2	270	0.74%
2022/09/07	9	127.12	8	127.81	127.50	1	267	0.39%
2022/09/06	2.2	126.70	7	127.00	130.00	-4.8	254	-1.89%
2022/09/01	0	122.50	0	0.00	120.50	0	245	0.01%
2022/08/31	0	0.00	1	123.50	124.00	-1	242	-0.41%
2022/08/30	1	122.50	0	0.00	123.50	1	243	0.41%
2022/08/29	0	0.00	0	123.00	121.50	0	243	0.00%
2022/08/26	1.1	127.10	0	0.00	126.00	1.1	244	0.45%
2022/08/22	2	124.00	0	124.00	123.00	2	247	0.80%
2022/08/19	0	0.00	0.6	125.50	125.00	-0.6	246	-0.24%
2022/08/17	0	124.50	1	123.50	124.00	-1	243	-0.41%
2022/08/16	1	128.00	0	0.00	126.50	1	240	0.41%
2022/08/12	0	121.50	0	0.00	120.00	0	223	0.00%
2022/08/05	0	0.00	0.2	114.50	116.00	-0.2	247	-0.09%
2022/08/03	0	0.00	1	114.00	114.00	-1	248	-0.40%
2022/07/27	2	118.50	2	118.00	118.00	0	254	0.00%
2022/07/22	0	0.00	3	121.50	120.00	-3	265	-1.13%
2022/07/21	1	122.00	2	121.00	121.00	-1	270	-0.37%
2022/07/20	2.2	120.62	0	0.00	121.00	2.2	271	0.81%
2022/07/19	4.3	117.31	1	117.50	117.50	3.3	274	1.21%
2022/07/18	1	117.50	0	0.00	115.00	1	274	0.36%
2022/07/15	0.2	112.00	2	113.00	115.00	-1.8	272	-0.66%
2022/07/13	2	110.00	0	0.00	109.00	2	271	0.74%
2022/06/30	4	112.00	0	0.00	110.50	4	291	1.37%
2022/06/24	1	108.00	0	0.00	108.00	1	289	0.35%
2022/06/23	1	105.00	0	0.00	108.00	1	288	0.35%
2022/06/22	0	107.50	0	0.00	106.50	0	288	0.01%
2022/06/20	4.5	113.33	0	0.00	110.00	4.5	292	1.54%
2022/06/17	0	0.00	1	117.00	117.00	-1	285	-0.35%
2022/06/02	2	124.00	0	0.00	125.00	2	313	0.64%
2022/06/01	4	123.75	0	0.00	123.50	4	317	1.27%
2022/05/27	0	0.00	1	116.50	117.00	-1	334	-0.30%
2022/05/26	1	115.00	0	0.00	115.00	1	337	0.30%
2022/05/20	0.1	117.50	0	0.00	117.00	0.1	366	0.01%
2022/05/19	1	114.00	0	0.00	117.50	1	373	0.27%
2022/05/10	0	0.00	0.1	118.50	118.50	-0.1	391	-0.04%
2022/05/09	0	0.00	125	120.02	119.00	-125	395	-31.61%	大賣/鉅額交易
2022/05/06	0	0.00	0.1	124.00	123.00	-0.1	393	-0.02%
2022/05/05	0	0.00	1	126.00	125.00	-1	395	-0.25%
2022/04/29	0	0.00	0	127.50	125.50	0	411	0.00%
2022/04/27	5	123.50	1	124.00	127.00	4	425	0.94%
2022/04/22	0	0.00	1	133.50	134.00	-1	436	-0.23%
2022/04/15	0	139.50	0	0.00	138.00	0	573	0.00%
2022/04/14	2	139.50	0	0.00	138.50	2	596	0.34%
2022/04/13	0	0.00	0	143.00	144.50	0	619	0.00%
2022/04/11	5	142.00	3	139.50	139.00	2	687	0.29%
2022/04/08	3	143.00	0	0.00	142.00	3	706	0.42%
2022/04/01	1	143.00	1.2	143.38	144.00	-0.2	755	-0.03%
2022/03/28	0	0.00	1	144.00	145.50	-1	800	-0.12%
2022/03/23	0	0.00	3	145.50	144.50	-3	875	-0.34%
2022/03/22	1	144.00	0	0.00	145.00	1	892	0.11%
2022/03/21	1	146.00	1	145.00	145.00	0	909	0.00%
2022/03/16	1	137.00	0	0.00	136.50	1	986	0.10%
2022/03/15	3	139.50	0	0.00	137.50	3	987	0.30%
2022/03/11	2	143.75	0	0.00	143.50	2	998	0.20%
2022/03/10	2	144.75	11	145.18	144.50	-9	999	-0.90%
2022/03/09	3	139.50	0.1	141.00	139.50	2.9	993	0.29%
2022/03/08	3	140.50	2.5	138.52	138.50	0.5	998	0.05%
2022/03/07	1	141.50	0.5	142.00	141.00	0.5	992	0.05%
2022/03/04	0	0.00	1	147.50	147.50	-1	991	-0.10%
2022/03/03	0	0.00	2	150.00	149.00	-2	1,001	-0.20%
2022/03/02	0	0.00	1	148.00	149.50	-1	1,004	-0.10%
2022/02/25	3	144.50	0	0.00	143.50	3	1,010	0.30%
2022/02/24	0	0.00	0	142.50	143.00	0	1,012	0.00%
2022/02/22	2	148.00	1	145.00	145.00	1	1,011	0.10%
2022/02/21	1.1	147.82	0	0.00	149.00	1.1	1,000	0.11%
2022/02/18	0	0.00	2	145.25	145.50	-2	996	-0.20%
2022/02/17	1	144.50	0	0.00	144.50	1	1,004	0.10%
2022/02/16	0	0.00	1	147.50	147.50	-1	1,014	-0.10%
2022/02/15	0.4	145.46	0	146.00	143.00	0.4	1,011	0.04%
2022/02/14	0	0.00	1	140.00	138.50	-1	1,005	-0.10%
2022/02/10	5	144.50	0	0.00	144.00	5	1,028	0.49%
2022/02/08	0	0.00	4	141.00	141.00	-4	1,049	-0.38%
2022/01/26	0	0.00	1	138.00	138.50	-1	1,072	-0.09%
2022/01/25	0	0.00	0.1	140.00	138.00	-0.1	1,117	-0.01%
2022/01/24	5	135.20	1	138.50	139.50	4	1,133	0.35%
2022/01/21	1	140.00	1	139.50	139.00	0	1,146	0.00%
2022/01/20	0	0.00	2	141.50	142.00	-2	1,148	-0.17%
2022/01/19	1	143.00	2	146.00	145.50	-1	1,144	-0.09%
2022/01/18	14	146.00	4	143.50	143.50	10	1,149	0.87%
2022/01/17	3	145.01	0	0.00	146.00	3	1,149	0.26%
2022/01/13	10.1	156.22	4.1	155.57	152.00	6	1,141	0.53%
2022/01/11	2.2	151.40	0	0.00	151.00	2.2	1,103	0.20%
2022/01/10	1	155.05	0	0.00	155.00	1	1,104	0.09%
2022/01/07	0	0.00	1	158.00	150.50	-1	1,115	-0.09%
2022/01/06	0.2	156.00	3	157.00	158.00	-2.8	1,116	-0.25%
2022/01/05	0.2	152.83	7	154.71	154.00	-6.8	1,124	-0.60%
2022/01/04	4.2	158.81	3.1	161.02	157.00	1.1	1,154	0.09%
2022/01/03	0.1	159.00	10	158.00	158.50	-9.9	1,204	-0.82%
2021/12/29	18	155.47	11	159.04	158.50	7	1,255	0.56%
2021/12/28	0.1	154.00	1	153.01	154.50	-0.9	1,244	-0.08%
2021/12/27	1	152.50	0	0.00	152.00	1	1,242	0.08%
2021/12/24	1	151.00	0	0.00	152.00	1	1,247	0.08%
2021/12/23	0	0.00	1	154.50	154.50	-1	1,256	-0.08%
2021/12/22	1	152.00	5	153.60	153.50	-4	1,257	-0.32%
2021/12/21	8	150.50	23	152.50	153.50	-15	1,247	-1.20%
2021/12/20	2.1	151.97	7	151.79	150.50	-4.9	1,228	-0.40%
2021/12/17	5	150.20	14	147.86	147.50	-9	1,198	-0.75%
2021/12/16	0	0.00	2	148.99	149.50	-2	1,181	-0.17%
2021/12/15	2	146.50	1	146.00	145.50	1	1,162	0.09%
2021/12/14	4	146.63	1	149.00	143.00	3	1,151	0.26%
2021/12/13	5	148.00	10	148.10	145.50	-5	1,133	-0.44%
2021/12/10	0	0.00	1	140.00	139.50	-1	1,094	-0.09%
2021/12/09	1	139.00	0	0.00	139.00	1	1,106	0.09%
2021/12/08	5	137.00	0	0.00	136.50	5	1,112	0.45%
2021/12/07	0	0.00	2.1	138.48	137.50	-2.1	1,124	-0.19%
2021/12/06	0	0.00	3.1	133.03	133.00	-3.1	1,127	-0.27%
2021/12/02	0	133.50	0	0.00	132.50	0	1,174	0.00%
2021/12/01	0	0.00	1	134.00	135.50	-1	1,189	-0.08%
2021/11/29	0	0.00	20	132.00	132.00	-20	1,296	-1.54%
2021/11/26	1	135.49	20	135.00	134.50	-19	1,299	-1.46%
2021/11/25	6	140.08	0.2	140.00	138.50	5.9	1,299	0.45%
2021/11/23	2	138.75	0	0.00	137.00	2	1,319	0.15%
2021/11/22	3	140.00	0	0.00	140.00	3	1,357	0.22%
2021/11/17	1	139.50	2	139.75	139.50	-1	1,411	-0.07%
2021/11/16	6	139.67	3.3	138.14	138.00	2.7	1,424	0.19%
2021/11/15	1.3	140.65	0	0.00	139.50	1.3	1,454	0.09%
2021/11/12	1	137.50	4	137.00	136.00	-3	1,457	-0.21%
2021/11/11	0.1	136.00	2	135.25	135.50	-2	1,464	-0.13%
2021/11/10	0	0.00	1	139.00	138.00	-1	1,473	-0.07%
2021/11/09	1	135.00	3.3	134.98	135.00	-2.3	1,466	-0.16%
2021/11/08	2	135.00	0	0.00	135.00	2	1,469	0.14%
2021/11/05	4.1	138.01	0	0.00	140.00	4.1	1,477	0.27%
2021/11/04	6	140.33	4	138.63	139.00	2	1,489	0.13%
2021/11/03	2	138.75	2	140.75	141.00	0	1,500	0.00%
2021/11/02	6	142.50	0	0.00	140.00	6	1,495	0.40%
2021/11/01	0	0.00	2.1	145.00	146.00	-2.1	1,457	-0.15%
2021/10/29	1	144.00	0.1	143.50	143.00	1	1,448	0.07%
2021/10/28	0	0.00	16	144.84	144.50	-16	1,451	-1.10%
2021/10/26	4	147.25	1	148.50	145.50	3	1,483	0.20%
2021/10/25	0.1	150.00	0	0.00	148.50	0.1	1,499	0.01%
2021/10/22	2	146.50	1.2	148.08	150.50	0.8	1,542	0.05%
2021/10/21	11.3	150.08	9	152.44	147.00	2.3	1,638	0.14%
2021/10/20	9	149.56	0	0.00	150.00	9	1,765	0.51%
2021/10/19	10.1	151.01	16	150.75	151.50	-6	1,830	-0.33%
2021/10/18	1	148.50	3	148.00	148.00	-2	1,851	-0.11%
2021/10/15	29	146.84	2	148.25	148.00	27	1,973	1.37%
2021/10/14	7	146.79	6	143.00	142.50	1	2,068	0.05%
2021/10/12	9	152.61	2	154.75	151.00	7	2,064	0.34%
2021/10/08	14	158.04	18	159.86	161.50	-4	2,051	-0.20%
2021/10/07	24	153.56	5.1	157.92	153.00	18.9	1,995	0.95%
2021/10/06	2	147.75	3	149.83	147.50	-1	1,971	-0.05%
2021/10/05	0	0.00	1	138.50	146.00	-1	1,958	-0.05%
2021/10/04	1	144.00	4.4	141.73	141.50	-3.4	1,947	-0.18%
2021/10/01	2	143.25	0	0.00	140.00	2	1,940	0.10%
2021/09/30	0	0.00	1	148.00	145.00	-1	1,930	-0.05%
2021/09/29	0	0.00	4.3	138.80	137.50	-4.3	1,921	-0.22%
2021/09/27	1	145.50	1	146.50	145.00	0	1,919	0.00%
2021/09/24	1	149.00	0	0.00	148.00	1	1,924	0.05%
2021/09/16	2	145.75	1	143.50	143.50	1	1,956	0.05%
2021/09/15	0	146.00	0	0.00	144.50	0	1,968	0.00%
2021/09/14	3	153.00	2	153.00	154.00	1	1,948	0.05%
2021/09/13	2	153.00	1	155.00	150.50	1	1,934	0.05%
2021/09/10	2.1	155.67	0.1	154.00	153.50	2	1,928	0.10%
2021/09/09	1	150.00	1	151.00	156.00	0	1,917	0.00%
2021/09/08	1	154.00	3	152.83	150.00	-2	1,904	-0.10%
2021/09/07	2	150.25	1	153.00	151.00	1	1,893	0.05%
2021/09/06	1	153.00	0.2	153.50	158.00	0.8	1,880	0.04%
2021/09/03	9.2	160.48	8.1	161.82	155.00	1.1	1,867	0.06%
2021/09/02	0	157.00	0	0.00	157.00	0	1,794	0.00%
2021/09/01	1	153.50	0	0.00	157.00	1	1,777	0.06%
2021/08/31	0	0.00	0.2	151.50	153.50	-0.2	1,762	-0.01%
2021/08/30	1	151.00	2	151.25	151.50	-1	1,756	-0.06%
2021/08/27	7	156.36	10	155.25	152.50	-3	1,759	-0.17%
2021/08/26	4	151.38	9.5	152.52	155.00	-5.5	1,733	-0.31%
2021/08/25	5	148.00	3.4	148.38	148.00	1.6	1,701	0.10%
2021/08/24	3	144.83	3	143.83	143.00	0	1,665	0.00%
2021/08/23	1.3	143.32	1	142.50	144.50	0.3	1,669	0.02%
2021/08/20	2	141.75	0	0.00	141.00	2	1,652	0.12%
2021/08/19	0	0.00	1	141.00	141.00	-1	1,638	-0.06%
2021/08/18	3	136.50	0	0.00	139.00	3	1,608	0.19%
2021/08/16	1	134.00	1	131.99	134.00	0	1,606	0.00%
2021/08/13	0.3	139.00	0	0.00	134.50	0.3	1,590	0.02%
2021/08/12	0	138.00	1	139.00	140.50	-1	1,579	-0.06%
2021/08/11	0.5	142.00	2	142.25	137.00	-1.5	1,577	-0.10%
2021/08/10	0	0.00	1	145.50	143.50	-1	1,557	-0.06%
2021/08/09	2	147.00	3	150.50	147.00	-1	1,552	-0.06%
2021/08/06	4	149.25	0	0.00	149.00	4	1,544	0.26%
2021/08/03	0	0.00	5	153.30	152.50	-5	1,575	-0.32%
2021/08/02	4	150.38	1	150.00	148.50	3	1,567	0.19%
2021/07/30	3.2	151.72	1	154.00	151.00	2.2	1,571	0.14%
2021/07/29	0.1	148.10	7.3	147.58	152.00	-7.3	1,542	-0.47%
2021/07/28	4	147.99	7	146.86	147.50	-3	1,521	-0.20%
2021/07/27	12.3	158.14	13	154.19	154.50	-0.8	1,495	-0.05%
2021/07/26	18.7	155.56	18.3	156.57	161.50	0.4	1,412	0.03%
2021/07/23	7	146.00	7.8	147.58	147.00	-0.8	1,279	-0.06%
2021/07/22	8.1	144.35	6	142.25	139.50	2.1	1,220	0.17%
2021/07/21	12.5	148.70	12	147.08	143.50	0.5	1,185	0.04%
2021/07/20	10	145.05	29.1	148.84	149.00	-19.1	1,061	-1.80%
2021/07/19	1	136.51	1	136.00	135.50	0	962	0.00%
2021/07/16	5.7	135.73	5.2	139.95	140.00	0.5	957	0.05%
2021/07/15	1	143.50	4.2	141.33	140.00	-3.2	941	-0.34%
2021/07/14	6.1	139.62	9	139.39	141.00	-2.9	918	-0.32%
2021/07/13	3	133.00	6	135.67	132.00	-3	889	-0.34%
2021/07/12	3	131.00	1	130.50	134.00	2	886	0.23%
2021/07/09	0	0.00	1	127.50	128.00	-1	896	-0.11%
2021/07/08	2	129.00	0	0.00	129.50	2	939	0.21%
2021/07/06	1	128.00	1	128.00	128.00	0	1,060	0.00%
2021/07/05	2	128.75	3.2	129.19	129.00	-1.2	1,124	-0.11%
2021/07/02	0	0.00	2	125.50	125.50	-2	1,175	-0.17%
2021/07/01	1	125.50	0	0.00	123.50	1	1,402	0.07%
2021/06/30	3.1	127.16	0	0.00	126.00	3.1	1,428	0.21%
2021/06/29	0	0.00	2	129.00	128.50	-2	1,548	-0.13%
2021/06/28	3	128.33	1	128.50	128.50	2	1,584	0.13%
2021/06/25	3	132.83	4	133.25	130.50	-1	1,587	-0.06%
2021/06/24	5	129.30	4.1	128.73	129.00	0.9	1,567	0.06%
2021/06/23	0	0.00	1	124.50	124.00	-1	1,570	-0.06%
2021/06/22	0	0.00	2	122.00	122.00	-2	1,574	-0.13%
2021/06/21	0	0.00	2.2	123.10	123.00	-2.2	1,576	-0.14%
2021/06/18	2.2	127.73	0	128.00	126.50	2.2	1,620	0.13%
2021/06/17	0	0.00	2	124.50	127.50	-2	1,634	-0.12%
2021/06/16	0	0.00	0	128.50	125.50	0	1,638	0.00%
2021/06/15	2	129.00	1.2	127.43	129.00	0.9	1,638	0.05%
2021/06/11	1	125.00	0	0.00	125.00	1	1,637	0.06%
2021/06/10	2	126.75	0	0.00	127.00	2	1,656	0.12%
2021/06/09	0	0.00	5	123.50	124.00	-5	1,656	-0.30%
2021/06/08	5	122.50	0	0.00	122.50	5	1,662	0.30%
2021/06/04	2	124.25	1	124.00	124.00	1	1,671	0.06%
2021/06/02	1	122.50	2	123.00	120.00	-1	1,725	-0.06%
2021/06/01	3	126.00	0	0.00	125.00	3	1,752	0.17%
2021/05/31	1.4	123.14	1	125.50	125.00	0.4	1,897	0.02%
2021/05/26	2	123.00	0	0.00	120.50	2	2,090	0.10%
2021/05/25	0	0.00	1	124.50	123.00	-1	2,109	-0.05%
2021/05/24	0	0.00	1	116.50	117.50	-1	2,104	-0.05%
2021/05/20	0	0.00	2	111.75	111.50	-2	2,120	-0.09%
2021/05/19	1	114.00	0	0.00	116.00	1	2,128	0.05%
2021/05/18	0	0.00	1	110.00	114.50	-1	2,130	-0.05%
2021/05/17	1	104.50	3	105.17	104.50	-2	2,136	-0.09%
2021/05/14	1.1	112.18	0	0.00	110.00	1.1	2,151	0.05%
2021/05/13	0.2	113.00	2.3	108.22	112.00	-2.2	2,158	-0.10%
2021/05/12	0.3	109.00	2.2	109.46	112.50	-1.9	2,158	-0.09%
2021/05/11	2.1	121.92	1	117.50	117.50	1.1	2,142	0.05%
2021/05/07	3	131.06	2	134.00	134.50	1	2,155	0.05%
2021/05/06	1	125.92	1	125.50	125.00	0	2,172	0.00%
2021/05/05	1	129.39	1	123.50	123.50	0	2,195	0.00%
2021/05/04	0.1	128.00	1	125.50	129.00	-0.9	2,223	-0.04%
2021/05/03	0.3	134.60	8	139.00	131.00	-7.8	2,241	-0.35%
2021/04/29	13	140.46	5	140.00	142.00	8	2,362	0.34%
2021/04/28	0	0.00	6	141.00	137.50	-6	2,449	-0.24%
2021/04/26	0	0.00	0.1	140.00	139.00	-0.1	2,556	0.00%
2021/04/23	2.2	138.60	7.1	139.04	139.50	-4.9	2,615	-0.19%
2021/04/22	7	136.64	1	130.00	131.00	6	2,638	0.23%
2021/04/21	6.1	137.34	4	138.13	137.50	2.1	2,624	0.08%
2021/04/20	5	138.50	19	139.05	140.00	-14	2,626	-0.53%
2021/04/19	7	137.57	0	0.00	137.50	7	2,621	0.27%
2021/04/16	8.2	143.68	3	143.33	140.00	5.2	2,615	0.20%
2021/04/15	2	145.75	5	144.80	146.00	-3	2,632	-0.11%
2021/04/14	7.2	137.88	28	140.91	145.00	-20.8	2,610	-0.80%
2021/04/13	5	139.70	5	145.00	138.50	0	2,565	0.00%
2021/04/12	21	151.81	14	149.68	142.00	7	2,533	0.28%
2021/04/09	7	145.71	31	147.52	151.00	-24	2,444	-0.98%
2021/04/08	7	146.57	7.1	145.56	145.50	-0.1	2,371	0.00%
2021/04/07	103.1	146.70	61.1	144.48	142.50	42	2,307	1.82%	大買/
2021/04/06	17	136.21	13.1	138.92	139.00	3.9	2,078	0.19%
2021/04/01	11.1	123.99	30.1	125.04	126.50	-19.1	2,043	-0.93%
2021/03/31	23	117.09	26	115.33	115.00	-3	1,918	-0.16%
2021/03/30	0	0.00	11	114.00	114.00	-11	1,879	-0.59%
2021/03/29	14.1	112.84	7	113.00	112.50	7.1	1,869	0.38%
2021/03/26	31	115.00	32	114.63	114.00	-1	1,853	-0.05%
2021/03/25	5	111.70	4	112.50	113.00	1	1,835	0.05%
2021/03/23	6.1	114.11	26	114.98	113.00	-19.9	1,830	-1.09%
2021/03/22	1	113.48	9	113.50	114.50	-8	1,786	-0.45%
2021/03/19	2	110.00	6	110.33	110.00	-4	1,773	-0.23%
2021/03/18	3	111.33	1	113.00	112.00	2	1,766	0.11%
2021/03/17	5	112.40	3	113.50	112.00	2	1,762	0.11%
2021/03/16	7	112.64	2	112.50	113.50	5	1,754	0.29%
2021/03/15	2	109.50	2.1	109.48	111.00	-0.1	1,732	-0.01%
2021/03/12	7	106.79	0	0.00	106.00	7	1,717	0.41%
2021/03/10	2	106.25	0	0.00	105.00	2	1,713	0.12%
2021/03/09	6	105.50	2.3	105.89	105.00	3.7	1,710	0.22%
2021/03/08	23	111.76	2	111.21	108.50	21	1,696	1.24%
2021/03/05	12	111.79	4.1	112.98	113.50	7.9	1,649	0.48%
2021/03/04	27	116.33	19	116.66	112.00	8	1,619	0.49%
2021/03/03	16	109.28	13	111.81	116.00	3	1,470	0.20%
2021/03/02	34.1	111.28	20.2	110.25	109.00	13.9	1,398	0.99%
2021/02/26	3.4	106.71	16	107.75	106.00	-12.7	1,305	-0.97%
2021/02/25	21	105.02	13	105.08	106.00	8	1,271	0.63%
2021/02/23	3	101.17	2	101.25	100.50	1	1,248	0.08%
2021/02/22	1	103.00	21	103.00	103.00	-20	1,242	-1.61%
2021/02/19	3	101.83	2	102.25	102.00	1	1,235	0.08%
2021/02/18	12	99.99	12.1	100.05	101.50	-0.1	1,237	-0.01%
2021/02/17	11	100.50	2	100.50	101.00	9	1,238	0.73%
2021/02/05	4.1	96.78	30	96.29	97.60	-25.9	1,222	-2.12%
2021/02/04	23	98.82	7	98.79	98.40	16	1,193	1.34%
2021/02/03	14	98.71	4	98.75	98.20	10	1,175	0.85%
2021/02/02	3	98.27	0	0.00	98.20	3	1,161	0.26%
2021/02/01	5	96.18	1	96.70	95.80	4	1,154	0.35%
2021/01/29	4	99.53	13	98.38	95.90	-9	1,155	-0.78%
2021/01/28	16	102.25	3	100.34	100.00	13	1,122	1.16%
2021/01/27	9	107.11	3	104.50	107.00	6	1,084	0.55%
2021/01/26	7	107.29	8	106.69	106.00	-1	1,057	-0.09%
2021/01/25	5	107.80	8	107.44	106.50	-3	1,021	-0.29%
2021/01/22	25.1	110.66	35	111.41	111.00	-9.9	979	-1.01%
2021/01/21	71.6	102.88	9	104.50	108.50	62.6	836	7.48%
2021/01/20	16	101.50	16	100.32	98.90	0	733	0.00%
2021/01/19	9.5	101.26	7	102.29	100.50	2.5	692	0.35%
2021/01/18	5	96.54	13	96.75	99.90	-8	601	-1.33%
2021/01/15	8	94.18	74.2	93.54	92.20	-66.2	530	-12.48%
2021/01/14	0.1	91.30	1	91.60	90.70	-0.9	482	-0.19%
2021/01/13	0	0.00	38	90.95	90.90	-38	473	-8.02%
2021/01/12	0	0.00	6	90.43	89.10	-6	460	-1.30%
2021/01/11	2	90.70	190	90.56	90.50	-188	447	-42.00%	大賣/鉅額交易
2021/01/08	8	90.23	55	90.47	90.90	-47	435	-10.79%
2021/01/07	1	87.30	2	86.85	86.70	-1	386	-0.26%
2021/01/06	0	0.00	45	85.64	85.40	-45	386	-11.65%
2021/01/05	0	0.00	50	86.96	87.20	-50	383	-13.04%
2021/01/04	0	0.00	1	87.50	87.30	-1	383	-0.26%
2020/12/30	0	0.00	10	84.14	84.90	-10	381	-2.62%
2020/12/29	1	84.40	11	84.49	84.10	-10	385	-2.60%
2020/12/28	0	0.00	15	84.67	84.80	-15	383	-3.91%
2020/12/25	0	0.00	4	84.80	84.60	-4	383	-1.04%
2020/12/21	0	0.00	1	84.70	83.80	-1	410	-0.24%
2020/12/18	1	84.20	0	0.00	84.40	1	443	0.23%
2020/12/17	19	84.52	1	84.00	83.80	18	483	3.72%
2020/12/15	1	85.60	0	0.00	85.40	1	499	0.20%
2020/12/14	0	0.00	2	87.00	87.10	-2	496	-0.40%
2020/12/11	0	0.00	1	88.00	87.70	-1	510	-0.20%
2020/12/10	1	89.00	0	0.00	88.60	1	511	0.20%
2020/12/09	1	89.70	0	0.00	90.00	1	510	0.20%
2020/12/08	1	89.00	0	0.00	89.00	1	509	0.20%
2020/12/07	1	88.00	11	89.00	88.00	-10	505	-1.98%
2020/12/04	0	0.00	18	90.40	89.50	-18	504	-3.57%
2020/12/03	7	91.46	0	0.00	90.40	7	504	1.39%
2020/12/02	3	90.67	11	90.83	91.20	-8	504	-1.59%
2020/12/01	9	91.06	0	0.00	91.00	9	504	1.78%
2020/11/30	16	90.54	1	91.20	90.70	15	518	2.89%
2020/11/27	2	89.65	6	89.55	89.30	-4	539	-0.74%
2020/11/26	9	89.08	0	0.00	88.80	9	564	1.59%
2020/11/24	0	0.00	1	90.80	90.00	-1	568	-0.18%
2020/11/23	6	91.77	2	91.70	91.50	4	572	0.70%
2020/11/20	3.1	91.19	2	91.45	90.60	1.1	573	0.18%
2020/11/19	0	0.00	1	90.80	90.50	-1	577	-0.17%
2020/11/18	8	90.66	12	90.30	90.40	-4	586	-0.68%
2020/11/17	15.1	90.57	19	89.96	90.40	-3.9	594	-0.65%
2020/11/16	42	89.00	2	89.10	89.60	40	611	6.54%
2020/11/10	8	87.53	4	87.03	86.50	4	640	0.62%
2020/11/09	3	88.07	3	88.10	88.60	0	643	0.00%
2020/11/06	3	87.87	7	88.61	87.30	-4	649	-0.62%
2020/11/05	6.1	85.03	1	85.30	85.40	5.1	648	0.79%
2020/10/29	0	0.00	2	82.20	82.30	-2	750	-0.27%
2020/10/28	0	0.00	1	83.40	83.10	-1	762	-0.13%
2020/10/27	10.2	84.29	0	0.00	84.20	10.2	774	1.31%
2020/10/26	0	0.00	1	85.20	84.60	-1	797	-0.13%
2020/10/23	0	0.00	5	85.22	86.30	-5	838	-0.60%
2020/10/21	0	85.60	1	86.00	85.60	-1	1,176	-0.08%
2020/10/16	0	0.00	2	87.10	85.40	-2	1,264	-0.16%
2020/10/15	0.3	87.00	0	0.00	87.00	0.3	1,277	0.02%
2020/10/14	9	88.04	2	88.05	88.20	7	1,294	0.54%
2020/10/13	0	0.00	2	84.50	87.00	-2	1,321	-0.15%
2020/10/12	1	86.10	5	86.10	86.10	-4	1,352	-0.30%
2020/10/08	1	86.10	0	0.00	85.60	1	1,396	0.07%
2020/10/06	0	0.00	1	83.90	85.20	-1	1,491	-0.07%
2020/09/30	0	0.00	1	83.10	83.10	-1	1,646	-0.06%
2020/09/25	6	85.02	3	84.53	82.90	3	1,741	0.17%
2020/09/24	2	87.40	2	86.10	86.20	0	1,758	0.00%
2020/09/23	7	91.40	4	92.35	90.30	3	1,787	0.17%
2020/09/22	5	92.24	2.3	92.23	91.80	2.7	1,794	0.15%
2020/09/21	4	88.23	4	89.55	90.20	0	1,768	0.00%
2020/09/18	0.3	88.10	0	0.00	88.10	0.3	1,749	0.02%
2020/09/17	0	0.00	2	89.50	88.80	-2	1,753	-0.11%
2020/09/15	0	0.00	5	88.00	88.50	-5	1,758	-0.28%
2020/09/10	0	0.00	3	87.40	86.70	-3	1,751	-0.17%
2020/09/09	2	86.00	0	0.00	88.20	2	1,756	0.11%
2020/09/08	2	87.35	0.1	87.30	87.20	1.9	1,761	0.11%
2020/09/07	0	0.00	10	90.20	87.20	-10	1,759	-0.57%
2020/09/04	0	0.00	3	88.07	89.30	-3	1,773	-0.17%
2020/09/03	0	0.00	1	89.50	88.90	-1	1,773	-0.06%
2020/09/02	4	90.05	2	88.65	88.60	2	1,771	0.11%
2020/09/01	6	91.27	8	90.68	90.00	-2	1,759	-0.11%
2020/08/31	0.3	87.90	0	0.00	87.90	0.3	1,739	0.02%
2020/08/27	69.3	88.06	5	87.34	87.30	64.3	1,739	3.70%
2020/08/26	5	87.50	5	86.18	86.60	0	1,742	0.00%
2020/08/25	0.3	87.20	0	0.00	87.50	0.3	1,736	0.02%
2020/08/24	5.3	83.59	8	81.88	83.40	-2.7	1,727	-0.16%
2020/08/21	1	79.60	6	80.25	80.50	-5	1,723	-0.29%
2020/08/20	8	82.05	1.3	80.92	80.80	6.7	1,722	0.39%
2020/08/19	2.1	88.33	0	0.00	87.00	2.1	1,761	0.12%
2020/08/17	52.2	90.89	3	89.57	90.70	49.2	1,782	2.76%
2020/08/13	3	88.03	0	0.00	87.50	3	1,792	0.17%
2020/08/12	24	87.65	1	87.70	88.20	23	1,803	1.28%
2020/08/11	1	89.70	21	88.46	88.30	-20	1,802	-1.11%
2020/08/10	3	92.20	1	89.90	89.90	2	1,793	0.11%
2020/08/07	9	92.99	0	0.00	92.20	9	1,789	0.50%
2020/08/06	1.3	94.36	4	95.25	94.90	-2.7	1,768	-0.15%
2020/08/05	2	95.25	3	94.90	95.50	-1	1,756	-0.06%
2020/08/04	1	93.98	1	94.10	92.80	0	1,736	0.00%
2020/08/03	1.2	94.14	0	0.00	93.80	1.2	1,731	0.07%
2020/07/31	1.1	93.98	0	0.00	93.80	1.1	1,725	0.06%
2020/07/30	4	94.95	3	93.93	94.30	1	1,722	0.06%
2020/07/29	26	92.26	4.2	92.37	92.80	21.8	1,712	1.27%
2020/07/28	21	98.28	14	95.35	90.20	7	1,681	0.42%
2020/07/27	39	97.93	65	97.60	96.50	-26	1,556	-1.67%
2020/07/24	7	89.94	1	91.40	91.90	6	1,406	0.43%
2020/07/23	1	89.00	1	89.70	90.00	0	1,363	0.00%
2020/07/21	10.4	88.39	0	0.00	88.10	10.4	1,337	0.78%
2020/07/20	6	87.63	1	87.60	88.10	5	1,328	0.38%
2020/07/17	25	89.35	0	0.00	86.00	25	1,316	1.90%
2020/07/16	11	91.01	2	92.00	90.30	9	1,298	0.69%
2020/07/15	2	91.50	1.4	93.86	91.80	0.6	1,282	0.05%
2020/07/14	6	94.10	3	94.90	93.80	3	1,254	0.24%
2020/07/13	7	92.16	7	93.27	97.00	0	1,238	0.00%
2020/07/10	7.1	92.26	18	91.41	90.70	-10.9	1,196	-0.91%
2020/07/09	13.8	91.04	9	93.14	94.00	4.8	1,137	0.42%
2020/07/08	21	86.09	1	86.70	87.00	20	1,048	1.91%
2020/07/07	3	85.23	4	86.40	85.20	-1	1,026	-0.10%
2020/07/06	0	0.00	8	86.93	87.40	-8	992	-0.81%
2020/07/03	0	0.00	2	85.65	84.50	-2	962	-0.21%
2020/07/02	7	84.50	11	85.95	85.40	-4	938	-0.43%
2020/07/01	2	82.45	3	81.43	84.00	-1	901	-0.11%
2020/06/30	3	78.67	4	78.83	80.00	-1	858	-0.12%
2020/06/29	1	77.80	0	0.00	77.20	1	844	0.12%
2020/06/23	6	78.78	1	79.50	79.00	5	836	0.60%
2020/06/22	1	76.60	0	0.00	76.60	1	817	0.12%
2020/06/18	0	0.00	4	75.60	75.50	-4	820	-0.49%
2020/06/16	4	74.93	0	0.00	74.90	4	825	0.48%
2020/06/15	1	75.90	1	75.00	74.70	0	827	0.00%
2020/06/12	2	75.15	5	76.30	76.40	-3	824	-0.36%
2020/06/11	2	74.65	3	76.50	74.50	-1	830	-0.12%
2020/06/09	4	80.25	2	79.30	79.20	2	827	0.24%
2020/06/08	1	80.80	5	81.08	81.40	-4	825	-0.48%
2020/06/05	0	0.00	12	79.43	79.00	-12	815	-1.47%
2020/06/02	1	78.70	4	80.40	78.70	-3	814	-0.37%
2020/06/01	0	0.00	1	78.00	79.50	-1	805	-0.12%
2020/05/28	1	78.70	0	0.00	77.50	1	800	0.12%
2020/05/27	0	0.00	2	78.00	78.40	-2	794	-0.25%
2020/05/26	11	79.88	7	82.41	78.10	4	783	0.51%
2020/05/25	0	0.00	6	78.83	80.50	-6	713	-0.84%
2020/05/22	5	75.34	2	75.70	76.20	3	678	0.44%
2020/05/21	1	77.30	5	77.20	76.50	-4	674	-0.59%
2020/05/20	1	75.60	1	74.80	75.80	0	658	0.00%
2020/05/19	1	74.10	0	0.00	74.10	1	652	0.15%
2020/05/18	0	0.00	4	73.80	73.30	-4	635	-0.63%
2020/05/12	1	74.80	0	0.00	73.70	1	623	0.16%
2020/05/11	4	75.40	0	0.00	75.30	4	617	0.65%
2020/05/07	2	75.75	0	0.00	76.50	2	607	0.33%
2020/05/06	15	75.62	2	75.45	75.00	13	606	2.14%
2020/05/05	1	75.00	1	75.40	75.30	0	605	0.00%
2020/04/30	3	76.17	2	75.60	75.90	1	609	0.16%
2020/04/29	12	76.02	5	76.28	76.00	7	614	1.14%
2020/04/22	0	0.00	2	67.00	69.30	-2	570	-0.35%
2020/04/21	1	68.50	0	0.00	68.00	1	571	0.18%
2020/04/20	2	69.40	0	0.00	71.60	2	572	0.35%
2020/04/14	2	62.85	2	63.50	64.30	0	523	0.00%
2020/03/20	0	0.00	1	51.10	50.70	-1	648	-0.15%
2020/03/19	0	0.00	0	49.70	46.50	0	650	0.00%
2020/03/18	0	0.00	3	52.60	51.10	-3	666	-0.45%
2020/03/16	2	59.20	2	56.50	55.80	0	727	0.00%
2020/03/13	0	0.00	0	60.00	58.90	0	757	-0.01%
2020/03/05	4	68.70	0	0.00	68.70	4	895	0.45%
2020/03/04	0	0.00	5	67.18	67.90	-5	936	-0.53%
2020/03/02	2	66.60	1	65.90	67.00	1	999	0.10%
2020/02/27	0	0.00	3	68.90	68.00	-3	1,125	-0.27%
2020/02/21	0	0.00	1	71.60	71.30	-1	1,423	-0.07%
2020/02/12	1	71.70	1	72.30	72.00	0	1,569	0.00%
2020/02/10	0	0.00	1	69.60	70.10	-1	1,617	-0.06%
2020/02/07	2	71.58	0	0.00	70.70	2	1,668	0.12%
2020/02/04	0	0.00	173	68.41	68.30	-173	1,672	-10.34%	大賣/鉅額交易
2020/02/03	1	68.50	0	0.00	68.70	1	1,665	0.06%
2020/01/31	1	73.50	1	69.70	71.20	0	1,653	0.00%
2020/01/30	3	73.50	0	0.00	73.50	3	1,667	0.18%
2020/01/20	0	0.00	1	82.10	81.60	-1	1,676	-0.06%
2020/01/16	11	81.57	0	0.00	81.90	11	1,780	0.62%
2020/01/15	2	82.00	0	0.00	81.30	2	1,791	0.11%
2020/01/14	0	0.00	3	82.50	83.00	-3	1,791	-0.17%
2020/01/13	1	80.10	0	0.00	81.10	1	1,779	0.06%
2020/01/10	1	80.30	4	79.93	79.50	-3	1,791	-0.17%
2020/01/09	0	0.00	3	79.77	80.00	-3	1,785	-0.17%
2020/01/08	0	0.00	1	78.80	78.10	-1	1,798	-0.06%
2020/01/07	5.1	77.20	5	75.30	77.00	0.1	1,803	0.00%
2020/01/06	4	77.60	0	0.00	77.50	4	1,811	0.22%
2020/01/03	2	80.10	0	0.00	80.00	2	1,821	0.11%
2020/01/02	0	0.00	1	81.40	81.40	-1	1,867	-0.05%
2019/12/31	1	81.60	0	0.00	81.50	1	1,861	0.05%
2019/12/30	3	82.17	0	0.00	82.10	3	1,853	0.16%
2019/12/27	1	84.40	6	85.43	83.00	-5	1,844	-0.27%
2019/12/26	1	83.50	0	0.00	83.30	1	1,809	0.06%
2019/12/25	0	0.00	1	82.10	82.10	-1	1,801	-0.06%
2019/12/24	1	81.50	0	0.00	81.40	1	1,799	0.06%
2019/12/23	2	82.10	2	83.25	81.90	0	1,794	0.00%
2019/12/20	4	83.03	0	0.00	82.80	4	1,787	0.22%
2019/12/19	2	83.40	3	82.93	84.00	-1	1,781	-0.06%
2019/12/18	3	84.43	3	85.57	83.80	0	1,769	0.00%
2019/12/17	4	86.23	12	86.29	87.00	-8	1,743	-0.46%
2019/12/16	1	84.30	2	84.10	84.20	-1	1,704	-0.06%
2019/12/13	7	83.44	2	85.40	83.80	5	1,697	0.29%
2019/12/12	3	84.70	5	85.04	84.40	-2	1,672	-0.12%
2019/12/11	3	82.60	10	81.04	84.00	-7	1,633	-0.43%
2019/12/10	4	82.55	12	83.50	82.00	-8	1,596	-0.50%
2019/12/09	2	84.60	2	85.50	83.70	0	1,565	0.00%
2019/12/06	4	85.68	4	85.88	85.50	0	1,550	0.00%
2019/12/05	4	85.73	25	86.03	84.70	-21	1,529	-1.37%
2019/12/04	4	83.05	6	83.85	82.80	-2	1,454	-0.14%
2019/12/03	2	84.35	2	86.00	83.90	0	1,443	0.00%
2019/12/02	6	82.80	27	81.79	84.30	-21	1,422	-1.48%
2019/11/29	3	85.37	3	86.07	85.80	0	1,389	0.00%
2019/11/28	2	85.15	2	85.80	84.70	0	1,347	0.00%
2019/11/27	27	86.93	7	86.81	86.60	20	1,323	1.51%
2019/11/26	23	90.29	14	90.41	86.60	9	1,281	0.70%
2019/11/25	14	87.39	12	87.30	88.20	2	1,149	0.17%
2019/11/22	37	85.35	28	85.13	88.20	9	1,109	0.81%
2019/11/21	17	82.15	13	85.69	84.00	4	1,005	0.40%
2019/11/19	23	81.21	5	80.78	79.80	18	846	2.13%
2019/11/18	2	77.95	7	76.76	79.00	-5	744	-0.67%
2019/11/15	0	0.00	1	74.00	73.70	-1	698	-0.14%
2019/11/14	0	0.00	1	74.00	74.00	-1	695	-0.14%
2019/11/11	2	71.10	1	71.90	71.00	1	690	0.14%
2019/11/08	9	72.32	13	73.18	73.80	-4	680	-0.59%
2019/11/07	0	0.00	2	76.80	75.50	-2	640	-0.31%
2019/11/06	42	78.18	36	78.35	78.00	6	628	0.95%
2019/11/05	5	76.50	6	76.63	76.90	-1	574	-0.17%
2019/11/01	1	75.00	0	0.00	75.00	1	557	0.18%
2019/10/30	0	0.00	25	75.58	74.50	-25	562	-4.45%
2019/10/29	12	76.05	2	78.70	75.20	10	559	1.79%
2019/10/28	6	78.15	1	78.90	78.20	5	547	0.91%
2019/10/25	1	78.50	1	79.00	78.70	0	538	0.00%
2019/10/24	1	78.60	12	79.45	78.70	-11	508	-2.16%
2019/10/23	27	74.66	3	74.83	74.90	24	433	5.53%
2019/10/21	2	72.70	0	0.00	72.70	2	431	0.46%
2019/10/18	2	75.10	0	0.00	74.20	2	448	0.45%
2019/10/15	0	0.00	1	75.30	74.80	-1	411	-0.24%
2019/10/14	1	75.80	1	73.90	75.80	0	398	0.00%
2019/10/08	1	74.00	8	71.43	74.80	-7	358	-1.95%
2019/09/05	0	0.00	1.1	69.97	69.60	-1.1	337	-0.32%
2019/09/04	1	68.30	2	68.75	69.40	-1	333	-0.30%
2019/09/03	20	67.90	0	0.00	67.00	20	326	6.13%
2019/08/23	0	0.00	0.3	66.80	66.80	-0.3	319	-0.08%
2019/08/22	10	68.20	0	0.00	67.20	10	320	3.12%
2019/08/13	2	65.65	0	0.00	65.60	2	308	0.65%
2019/08/06	21	64.93	21	66.60	67.10	0	317	0.00%
2019/08/01	0	0.00	1	71.60	71.60	-1	337	-0.30%
2019/07/31	0	0.00	2	75.50	75.40	-2	326	-0.61%
2019/07/30	0	0.00	1	76.40	76.40	-1	324	-0.31%
2019/07/29	1	79.80	0	0.00	79.80	1	313	0.32%
2019/07/25	2	77.35	3.2	77.92	77.80	-1.2	311	-0.39%
2019/07/23	3	76.37	2	76.10	74.80	1	307	0.33%
2019/07/22	0	0.00	3	76.27	76.60	-3	300	-1.00%
2019/07/19	1	72.70	3	71.43	72.70	-2	278	-0.72%
2019/07/17	2	70.00	2	69.85	70.10	0	282	0.00%
2019/07/16	1	71.90	0	0.00	71.60	1	297	0.34%
2019/07/15	0	0.00	1	72.00	72.20	-1	306	-0.33%
2019/07/12	0.6	73.20	0	0.00	73.10	0.6	314	0.18%
2019/07/11	0	0.00	1	73.00	72.80	-1	322	-0.31%
2019/07/09	7	71.07	0	0.00	71.20	7	323	2.16%
2019/07/08	8	71.14	1	70.60	71.00	7	328	2.13%
2019/07/05	3	70.07	1	69.70	70.00	2	326	0.61%
2019/07/04	0	0.00	5	71.00	72.00	-5	322	-1.55%
2019/07/03	5	69.00	5	69.50	69.00	0	331	0.00%
2019/07/02	3	68.80	0	0.00	69.50	3	345	0.87%
2019/06/27	3	65.90	0	0.00	65.90	3	371	0.81%
2019/06/24	2	64.80	2	65.90	65.90	0	387	0.00%
2019/06/21	0	0.00	2	66.35	65.20	-2	391	-0.51%
2019/06/20	0	0.00	1	65.00	65.60	-1	401	-0.25%
2019/06/18	1	63.30	0	0.00	62.80	1	426	0.23%
2019/06/11	2	64.40	0	0.00	64.80	2	505	0.40%
2019/06/10	1	63.30	4	63.58	64.00	-3	520	-0.58%
2019/05/16	0	0.00	1	68.30	68.00	-1	574	-0.17%
2019/05/13	1	62.70	0	0.00	65.00	1	562	0.18%
2019/05/10	12	69.99	12	71.23	69.00	0	549	0.00%
2019/05/07	0	0.00	1	77.30	77.40	-1	533	-0.19%
2019/05/06	0	0.00	1	75.10	75.10	-1	533	-0.19%
2019/05/03	0	0.00	1	77.30	77.80	-1	537	-0.19%
2019/04/29	0	0.00	1	73.60	73.50	-1	548	-0.18%
2019/04/26	1	76.30	0	0.00	75.80	1	555	0.18%
2019/04/23	1	77.80	0	0.00	78.00	1	566	0.18%
2019/04/22	0	0.00	4	80.93	79.60	-4	575	-0.70%
2019/04/17	0	0.00	2	78.80	79.00	-2	536	-0.37%
2019/04/16	2	76.20	24	76.65	76.20	-22	525	-4.18%
2019/04/11	1	78.40	0	0.00	78.20	1	510	0.20%
2019/04/02	1	79.50	0	0.00	79.80	1	450	0.22%
2019/03/25	0	0.00	1	76.60	75.20	-1	401	-0.25%
2019/03/22	1	78.70	0	0.00	78.80	1	390	0.26%
2019/03/20	0	0.00	1	75.90	77.00	-1	374	-0.27%
2019/03/19	10	77.30	0	0.00	76.70	10	371	2.69%
2019/03/18	1	77.80	1	78.30	78.10	0	361	0.00%
2019/03/15	0	0.00	5	77.06	79.30	-5	338	-1.48%
2019/03/14	14	74.71	4	74.25	73.60	10	308	3.25%
2019/03/13	1	74.80	0	0.00	73.50	1	307	0.32%
2019/03/11	0	0.00	1	70.40	70.60	-1	304	-0.33%
2019/03/08	0	0.00	2	70.00	70.30	-2	312	-0.64%
2019/03/07	2	72.10	0	0.00	71.50	2	318	0.63%
2019/03/06	2	72.30	0.2	73.00	73.00	1.8	330	0.54%
2019/02/26	2	67.00	0	0.00	66.00	2	310	0.64%
2019/02/12	0	0.00	4	68.00	67.80	-4	293	-1.36%
2019/01/29	0	0.00	0.1	68.00	67.80	-0.1	284	-0.04%
2019/01/23	0	0.00	4	66.90	67.30	-4	277	-1.44%
2019/01/18	0	0.00	2	60.20	62.60	-2	254	-0.79%
2019/01/17	4	61.80	1	62.00	60.00	3	248	1.21%
2019/01/16	1	60.70	1	61.50	61.10	0	237	0.00%
2019/01/15	0	0.00	12	60.78	60.70	-12	237	-5.05%
2019/01/14	19	59.78	5	60.64	61.20	14	234	5.97%
2019/01/09	0	0.00	1	56.50	56.90	-1	236	-0.42%
2018/12/18	2	54.20	2	54.50	54.30	0	249	0.00%
2018/12/10	0	0.00	1	55.00	53.20	-1	232	-0.43%
2018/12/07	1	53.90	0	0.00	54.70	1	231	0.43%
2018/12/04	1	60.00	1	60.60	60.60	0	235	0.00%
2018/11/30	3	56.17	1	59.00	59.00	2	215	0.93%
2018/11/29	0	0.00	7	51.03	55.20	-7	202	-3.45%
2018/11/19	0	0.00	1	46.00	46.55	-1	159	-0.63%
2018/11/14	2	42.50	0	0.00	42.65	2	154	1.29%
2018/11/09	1	42.10	0	0.00	42.10	1	154	0.65%
2018/11/02	0	0.00	3	41.85	42.00	-3	159	-1.88%
2018/10/31	3	41.70	0	0.00	41.75	3	152	1.97%
2018/10/25	0	0.00	11	39.45	39.50	-11	151	-7.28%
2018/10/24	2	41.50	2	41.63	41.40	0	144	0.00%
2018/10/23	3	43.35	0	0.00	41.65	3	142	2.11%
2018/10/19	0	0.00	12	42.70	42.55	-12	138	-8.68%
2018/10/17	1	46.60	0	0.00	46.20	1	127	0.79%
2018/10/11	5	48.80	4	49.63	48.80	1	116	0.85%
2018/09/25	0	0.00	2	58.20	58.10	-2	166	-1.20%
2018/09/21	0	0.00	3	57.80	58.00	-3	166	-1.80%
2018/09/20	0.1	57.50	5	57.60	57.50	-4.9	167	-2.92%
2018/09/18	1	57.80	0	0.00	57.50	1	168	0.59%
2018/09/12	1	56.20	0	0.00	56.10	1	168	0.59%
2018/09/11	6	56.42	4	57.03	57.00	2	170	1.17%
2018/09/10	7	60.91	0	0.00	58.00	7	164	4.26%
2018/09/07	1	65.80	1	65.60	64.00	0	155	0.00%
2018/08/29	1	69.00	1	68.30	67.90	0	187	0.00%
2018/08/24	1	66.00	0	0.00	66.10	1	194	0.51%
2018/08/15	1	66.70	8	66.30	66.60	-7	201	-3.48%
2018/08/14	1	68.00	0	0.00	67.90	1	202	0.49%
2018/08/13	4	67.05	0	0.00	67.90	4	203	1.96%
2018/08/10	4	70.38	0	0.00	70.00	4	203	1.97%
2018/08/06	1	71.60	0	0.00	72.40	1	224	0.45%
2018/08/03	1	71.60	0	0.00	71.50	1	225	0.44%
2018/08/02	2	72.40	0	0.00	71.50	2	229	0.87%
2018/08/01	1	73.00	0	0.00	72.30	1	228	0.44%
2018/07/18	1	72.20	0	0.00	72.30	1	256	0.39%
2018/07/17	4	74.50	0	0.00	74.10	4	254	1.57%
2018/07/16	1	76.00	1	75.00	74.20	0	248	0.00%
2018/07/13	0	0.00	1	74.50	74.50	-1	227	-0.44%
2018/07/12	0	0.00	1	67.10	67.80	-1	217	-0.46%
2018/07/11	2	65.10	1	65.30	65.60	1	218	0.46%
2018/07/09	1	66.60	0	0.00	66.50	1	217	0.46%
2018/07/05	2	68.00	0	0.00	68.00	2	211	0.95%
2018/07/03	1	71.00	0	0.00	71.00	1	211	0.47%
2018/06/26	5	71.32	0	0.00	71.10	5	219	2.27%
2018/06/20	0	0.00	2	72.75	72.60	-2	225	-0.89%
2018/06/15	1	75.60	0	0.00	75.40	1	228	0.44%
2018/06/11	6	77.42	0	0.00	77.00	6	231	2.59%
2018/06/08	3	77.03	0	0.00	77.10	3	231	1.29%
2018/06/07	3.2	77.94	1	77.30	77.50	2.2	230	0.95%
2018/06/06	4	76.50	4	77.00	76.70	0	228	0.00%
2018/06/04	2	73.60	7	73.70	73.80	-5	220	-2.27%
2018/06/01	4	72.00	2	72.00	72.00	2	219	0.91%
2018/05/25	2	71.80	0	0.00	72.00	2	224	0.89%
2018/05/22	3	72.67	0	0.00	72.40	3	225	1.33%
2018/05/21	2	73.40	0	0.00	72.90	2	225	0.89%
2018/05/17	1	75.10	0	0.00	74.50	1	226	0.44%
2018/05/16	1	77.30	1	75.60	75.70	0	230	0.00%
2018/05/07	1	76.30	1	75.80	75.80	0	235	0.00%
2018/05/04	0	0.00	3	73.10	75.20	-3	236	-1.27%
2018/05/03	0	0.00	3	72.03	72.00	-3	234	-1.28%
2018/05/02	0	0.00	3	71.70	71.70	-3	247	-1.21%
2018/04/30	0	0.00	2	71.40	70.80	-2	262	-0.76%
2018/04/27	2	70.40	2	71.70	70.50	0	269	0.00%
2018/04/24	2	71.80	0	0.00	71.60	2	319	0.63%
2018/04/23	4	74.40	0	0.00	74.30	4	319	1.25%
2018/04/20	2	76.20	0	0.00	76.20	2	318	0.63%
2018/04/19	0	0.00	2	77.30	76.80	-2	319	-0.63%
2018/04/13	1	77.10	0	0.00	76.80	1	333	0.30%
2018/04/12	1	77.10	0	0.00	77.40	1	341	0.29%
2018/04/10	1	77.30	0	0.00	77.20	1	352	0.28%
2018/03/29	1	77.60	0	0.00	77.50	1	431	0.23%
2018/03/27	0	0.00	1	79.00	78.90	-1	467	-0.21%
2018/03/23	1	77.20	0	0.00	77.00	1	487	0.21%
2018/03/21	0	0.00	1	79.00	78.60	-1	508	-0.20%
2018/03/16	0	0.00	1	80.30	80.70	-1	554	-0.18%
2018/03/13	0	0.00	2	79.60	79.20	-2	564	-0.35%
2018/03/09	1	76.50	0	0.00	76.50	1	562	0.18%
2018/03/07	1	76.00	0	0.00	75.80	1	565	0.18%
2018/03/02	0	0.00	1	78.40	78.40	-1	574	-0.17%
2018/02/09	0	0.00	1	74.80	75.00	-1	607	-0.16%
2018/02/08	0	0.00	1	77.30	76.80	-1	604	-0.17%
2018/02/07	2	76.10	0	0.00	75.80	2	598	0.33%
2018/02/02	0	0.00	1	79.20	78.50	-1	589	-0.17%
2018/01/31	1	81.00	0	0.00	79.60	1	589	0.17%
2018/01/30	2	77.75	0	0.00	79.30	2	587	0.34%
2018/01/26	1	78.40	0	0.00	78.40	1	581	0.17%
2018/01/24	1	78.60	0	0.00	79.70	1	567	0.18%
2018/01/23	0	0.00	1	81.70	81.60	-1	556	-0.18%
2018/01/22	3	82.07	0	0.00	81.80	3	553	0.54%
2018/01/19	2	86.80	0	0.00	85.00	2	558	0.36%
2018/01/11	0	0.00	1	82.50	82.70	-1	565	-0.18%
2018/01/05	1	81.60	1	81.20	80.70	0	552	0.00%
2018/01/03	0	0.00	2	79.85	80.10	-2	542	-0.37%
2018/01/02	1	79.50	1	78.40	79.40	0	543	0.00%