橘子 (6180)-玉山券商分點個股進出

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

橘子

(6180)

可現股當沖

股價
87.5
漲跌
▲4.0
漲幅
+4.79%
成交量
7,861張
產業
上櫃文化創意指數
503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

橘子 (6180)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
2024/05/14	12.3	86.94	34	86.78	87.50	-21.7	1,416	-1.53%
2024/05/13	2.3	82.97	0.5	82.80	83.50	1.8	1,304	0.14%
2024/05/10	2.3	81.47	6.1	81.78	82.00	-3.8	1,316	-0.29%
2024/05/09	0.3	81.70	11.9	81.77	81.10	-11.6	1,389	-0.84%
2024/05/08	8.5	79.91	7.6	80.22	80.40	0.9	1,434	0.06%
2024/05/07	6	78.50	2.2	78.27	78.70	3.8	1,421	0.27%
2024/05/06	10.5	78.44	67	78.72	77.90	-56.5	1,402	-4.03%
2024/05/03	2.3	79.72	14	80.03	79.70	-11.7	1,338	-0.87%
2024/05/02	28	77.67	10.7	77.78	78.00	17.3	1,286	1.35%
2024/04/30	32	76.65	9.1	75.95	76.80	22.9	1,300	1.76%
2024/04/29	3	76.30	17.1	76.79	75.80	-14.1	1,290	-1.09%
2024/04/26	5	73.86	3	73.93	74.00	2	1,279	0.16%
2024/04/24	0	0.00	0	72.30	72.10	0	1,278	0.00%
2024/04/23	0	0.00	2	71.70	71.80	-2	1,283	-0.16%
2024/04/22	0	0.00	2	70.90	70.80	-2	1,286	-0.16%
2024/04/19	7	70.09	0	0.00	70.50	7	1,289	0.54%
2024/04/17	13	71.00	0	0.00	71.90	13	1,285	1.01%
2024/04/16	1	70.60	1	70.80	70.50	0	1,287	0.00%
2024/04/15	1	73.70	1	73.10	73.10	0	1,275	0.00%
2024/04/11	0	74.60	0	0.00	75.30	0	1,282	0.00%
2024/04/10	1	75.40	4	75.00	75.30	-3	1,346	-0.22%
2024/04/09	2	73.40	0	0.00	73.10	2	1,375	0.15%
2024/04/08	3	73.37	0	0.00	73.30	3	1,376	0.22%
2024/04/02	1	73.50	0	0.00	73.30	1	1,382	0.07%
2024/03/27	1.3	72.56	0.3	72.56	73.30	1	1,383	0.07%
2024/03/26	1.5	72.07	0	0.00	72.00	1.5	1,384	0.11%
2024/03/25	2	73.50	0	0.00	73.50	2	1,374	0.15%
2024/03/21	0	0.00	1	74.00	74.30	-1	1,388	-0.07%
2024/03/20	15.1	73.60	0	0.00	73.60	15.1	1,393	1.08%
2024/03/19	1	74.30	0.2	74.10	74.00	0.8	1,397	0.05%
2024/03/18	4.1	74.30	3	74.33	74.00	1.1	1,404	0.08%
2024/03/15	0	73.50	5	74.74	73.90	-5	1,420	-0.35%
2024/03/14	0	76.40	0	0.00	75.50	0	1,436	0.00%
2024/03/13	3	76.67	0.9	76.52	76.40	2.1	1,420	0.15%
2024/03/12	1	76.90	12	77.18	76.90	-11	1,427	-0.77%
2024/03/11	3	76.67	10.2	76.55	76.70	-7.2	1,408	-0.51%
2024/03/08	1	73.10	11	73.20	73.10	-10	1,349	-0.74%
2024/03/07	0	0.00	1.5	73.47	73.80	-1.5	1,339	-0.11%
2024/03/06	1	72.00	9.1	72.20	72.10	-8.1	1,360	-0.59%
2024/03/05	1	72.30	0	0.00	71.90	1	1,432	0.07%
2024/03/04	1.1	70.54	0	0.00	70.90	1.1	1,457	0.08%
2024/03/01	0	0.00	1.2	70.78	70.60	-1.2	1,466	-0.08%
2024/02/27	2.3	69.68	0	0.00	69.60	2.3	1,460	0.16%
2024/02/23	7.1	70.36	0	0.00	70.00	7.1	1,453	0.49%
2024/02/22	0	0.00	1	70.40	70.50	-1	1,455	-0.07%
2024/02/21	0.2	70.40	0	0.00	70.50	0.2	1,455	0.01%
2024/02/20	3.5	70.70	0	0.00	70.40	3.5	1,453	0.24%
2024/02/19	3	71.47	0	0.00	71.90	3	1,440	0.21%
2024/02/16	1	71.75	0	0.00	71.90	1	1,430	0.07%
2024/02/15	12.2	70.36	25.1	71.29	71.30	-12.9	1,419	-0.91%
2024/02/05	3	74.67	0.5	74.60	74.90	2.5	1,361	0.19%
2024/02/02	2	75.20	5	75.21	75.10	-3	1,349	-0.22%
2024/02/01	36	78.16	10	77.45	77.80	26	1,290	2.01%
2024/01/31	6	76.25	8.1	77.33	77.30	-2.1	1,198	-0.18%
2024/01/30	2.5	74.27	0	0.00	74.10	2.5	1,096	0.23%
2024/01/29	2	73.60	0	0.00	73.40	2	1,086	0.18%
2024/01/26	1	73.50	0.8	73.40	73.50	0.2	1,082	0.02%
2024/01/25	1	74.00	0	0.00	73.50	1	1,076	0.09%
2024/01/24	1	76.80	2	76.35	75.00	-1	1,060	-0.09%
2024/01/23	0.1	75.50	2	75.55	75.90	-2	1,023	-0.19%
2024/01/22	8	75.60	7	75.54	75.70	1	1,013	0.10%
2024/01/19	0	0.00	1	73.90	74.30	-1	995	-0.10%
2024/01/18	0.1	73.30	1	72.90	72.80	-0.9	993	-0.09%
2024/01/17	1	74.10	0	0.00	73.90	1	985	0.10%
2024/01/11	0.2	75.00	0	0.00	75.00	0.2	973	0.02%
2024/01/10	4	73.50	0	0.00	73.90	4	966	0.41%
2024/01/09	2	73.45	0	0.00	73.80	2	962	0.21%
2024/01/08	2	74.05	0	0.00	73.80	2	958	0.21%
2024/01/05	2	74.80	1	74.90	74.10	1	954	0.10%
2024/01/04	26.5	77.35	23	75.74	74.80	3.5	943	0.37%
2024/01/03	1	76.20	5.3	76.07	76.90	-4.3	875	-0.49%
2024/01/02	3	74.10	1	74.50	74.00	2	819	0.24%
2023/12/29	0.5	73.70	1	73.50	74.00	-0.5	811	-0.06%
2023/12/28	1	73.20	1	73.50	73.50	0	807	0.00%
2023/12/27	1.5	73.90	1	73.80	74.00	0.5	801	0.06%
2023/12/26	2	72.50	0	0.00	72.50	2	793	0.25%
2023/12/25	1	72.20	0	0.00	72.80	1	789	0.13%
2023/12/22	2	73.45	0	0.00	73.30	2	781	0.26%
2023/12/21	1	72.80	0	0.00	73.20	1	767	0.13%
2023/12/19	3	73.47	1.1	73.00	73.00	1.9	752	0.26%
2023/12/18	0	0.00	2	74.05	74.00	-2	741	-0.27%
2023/12/15	0.8	75.30	1	76.00	75.00	-0.2	725	-0.03%
2023/12/14	2	76.00	0	0.00	75.40	2	711	0.28%
2023/12/13	3	75.70	1	76.20	76.00	2	697	0.29%
2023/12/12	0	0.00	5	75.60	75.80	-5	685	-0.73%
2023/12/11	9.1	76.80	3	77.17	76.60	6.1	663	0.91%
2023/12/08	0	0.00	0	74.80	75.20	0	623	0.00%
2023/12/07	1.1	75.97	5	76.04	75.40	-3.9	613	-0.64%
2023/12/06	3	73.80	1	73.72	73.70	2	595	0.33%
2023/12/05	2	74.30	2	74.80	75.40	0	571	0.00%
2023/12/04	6.2	75.81	14.7	76.59	75.40	-8.5	544	-1.57%
2023/12/01	6.2	77.09	17	77.10	76.00	-10.8	525	-2.06%
2023/11/30	25	76.08	29.7	76.09	76.80	-4.6	462	-1.00%
2023/11/29	29	73.83	3.1	74.36	74.40	25.9	381	6.79%
2023/11/28	0.1	71.70	0	0.00	71.50	0.1	342	0.03%
2023/11/24	0	0.00	1	71.60	71.30	-1	334	-0.30%
2023/11/22	0.2	71.20	0	0.00	71.70	0.2	329	0.05%
2023/11/21	0	0.00	5	71.54	71.30	-5	326	-1.53%
2023/11/15	0	0.00	1	69.30	69.20	-1	309	-0.32%
2023/11/14	0	0.00	1	69.10	69.00	-1	312	-0.32%
2023/11/13	0.1	69.50	3.4	68.63	69.00	-3.3	318	-1.03%
2023/11/10	3	70.60	0	0.00	70.40	3	316	0.95%
2023/11/09	1	70.50	2.1	70.69	70.70	-1	315	-0.33%
2023/11/08	2	70.60	4	70.23	71.00	-2	314	-0.64%
2023/11/07	1	70.00	2	70.00	69.80	-1	304	-0.33%
2023/11/06	2.2	69.16	6.3	69.27	69.30	-4.1	299	-1.37%
2023/11/03	0.2	68.30	0	0.00	68.40	0.2	297	0.05%
2023/11/02	1	67.91	0.4	68.00	68.20	0.6	319	0.19%
2023/11/01	0	0.00	2	67.80	67.90	-2	332	-0.60%
2023/10/31	1	67.20	0	0.00	67.00	1	331	0.30%
2023/10/27	1	66.70	0	0.00	66.60	1	339	0.29%
2023/10/26	0	0.00	1	66.70	67.00	-1	367	-0.27%
2023/10/25	1	66.60	0	0.00	66.70	1	394	0.25%
2023/10/24	0	0.00	0.4	66.00	66.60	-0.4	423	-0.08%
2023/10/20	1	65.00	3	64.57	65.00	-2	453	-0.44%
2023/10/19	0.1	65.50	0	0.00	65.10	0.1	498	0.02%
2023/10/13	0	0.00	0	66.00	65.60	0	546	0.00%
2023/10/05	0.1	66.30	0	0.00	66.10	0.1	620	0.02%
2023/10/04	1	65.40	0	0.00	65.60	1	631	0.16%
2023/10/03	0	0.00	1	66.00	66.00	-1	654	-0.15%
2023/09/26	0	0.00	0.2	67.00	66.60	-0.2	769	-0.03%
2023/09/22	0	0.00	1	66.30	66.00	-1	829	-0.12%
2023/09/21	0	0.00	1	66.12	65.70	-1	851	-0.12%
2023/09/20	1	66.40	1	66.40	66.20	0	926	0.00%
2023/09/18	2	67.05	0	0.00	67.00	2	1,202	0.17%
2023/09/14	0	0.00	1	67.00	67.20	-1	1,259	-0.08%
2023/09/13	0	0.00	4	66.35	66.30	-4	1,273	-0.31%
2023/09/12	0	0.00	2	66.80	66.60	-2	1,291	-0.15%
2023/09/11	0.1	67.00	0	0.00	66.50	0.1	1,312	0.01%
2023/09/08	0	68.51	0	0.00	68.80	0	1,323	0.00%
2023/09/07	1.3	68.72	2	69.00	68.80	-0.8	1,336	-0.06%
2023/09/06	1	68.60	0	0.00	68.60	1	1,357	0.07%
2023/09/05	2	67.70	0	0.00	67.90	2	1,380	0.14%
2023/09/01	0.2	68.00	0.1	67.70	67.20	0.2	1,483	0.01%
2023/08/31	1	67.90	0	0.00	67.80	1	1,535	0.07%
2023/08/30	0	0.00	1	67.10	67.30	-1	1,660	-0.06%
2023/08/29	0	0.00	1	66.30	66.30	-1	1,827	-0.05%
2023/08/28	0	0.00	0.1	66.50	66.10	-0.1	2,092	0.00%
2023/08/25	3	66.30	0.3	66.50	66.10	2.8	2,149	0.13%
2023/08/24	1	66.70	0	0.00	67.00	1	2,164	0.05%
2023/08/23	3	66.43	0	0.00	66.50	3	2,194	0.14%
2023/08/22	0	66.10	1	66.60	66.90	-1	2,209	-0.04%
2023/08/21	1	66.20	0	0.00	66.30	1	2,214	0.05%
2023/08/18	0.2	67.10	0	0.00	66.50	0.2	2,219	0.01%
2023/08/17	0.3	66.90	1	66.88	67.10	-0.8	2,222	-0.03%
2023/08/16	0	0.00	0.8	65.20	65.00	-0.8	2,225	-0.03%
2023/08/15	0	66.70	0	0.00	66.30	0	2,230	0.00%
2023/08/14	1	65.90	0	0.00	66.20	1	2,240	0.04%
2023/08/11	0.1	66.60	0	0.00	66.70	0.1	2,247	0.00%
2023/08/10	0.1	66.60	3	66.37	66.40	-2.9	2,249	-0.13%
2023/08/09	1.1	66.23	7	66.24	66.20	-5.9	2,247	-0.26%
2023/08/08	7	66.49	1	66.20	67.00	6	2,244	0.27%
2023/08/07	1.2	69.03	7	69.10	69.10	-5.8	2,240	-0.26%
2023/08/04	1	70.00	0	0.00	70.30	1	2,234	0.04%
2023/08/02	6.1	70.18	1.3	70.85	70.00	4.8	2,259	0.21%
2023/08/01	1	70.70	1.8	70.95	70.90	-0.8	2,275	-0.03%
2023/07/31	8.4	70.65	31	70.94	70.60	-22.6	2,297	-0.98%
2023/07/28	37	76.50	1.1	76.24	76.80	35.9	2,284	1.57%
2023/07/27	6	74.50	0	0.00	75.40	6	2,277	0.26%
2023/07/26	0	0.00	0.1	74.50	74.20	-0.1	2,261	0.00%
2023/07/25	1	73.72	0.1	75.30	74.90	0.9	2,268	0.04%
2023/07/24	1.2	74.08	2.2	75.10	73.70	-1	2,257	-0.04%
2023/07/21	2	77.25	2	77.35	77.40	0	2,218	0.00%
2023/07/20	1	77.50	0.1	78.00	77.70	0.9	2,234	0.04%
2023/07/19	0.1	77.89	0.2	77.85	77.20	-0.1	2,234	-0.01%
2023/07/18	0.1	78.70	0	0.00	78.10	0.1	2,240	0.00%
2023/07/17	2	78.25	5	78.88	78.90	-3	2,247	-0.13%
2023/07/14	3.1	78.86	2.1	78.51	78.70	1.1	2,241	0.05%
2023/07/13	0	0.00	2	79.50	78.80	-2	2,252	-0.09%
2023/07/12	4	77.93	0	0.00	77.60	4	2,269	0.18%
2023/07/11	1.1	78.62	1	78.60	78.70	0.1	2,272	0.00%
2023/07/10	0.1	78.44	0.3	78.80	78.00	-0.2	2,283	-0.01%
2023/07/07	3	79.63	2	80.00	79.70	1	2,283	0.04%
2023/07/06	5	82.44	1.1	82.52	80.60	3.9	2,268	0.17%
2023/07/05	2.2	80.72	6	81.68	81.80	-3.8	2,230	-0.17%
2023/07/04	3	80.47	1.2	80.44	80.40	1.9	2,212	0.08%
2023/07/03	5.1	80.83	0.6	80.91	80.70	4.5	2,216	0.20%
2023/06/30	31	82.38	23	82.00	81.90	8	2,199	0.36%
2023/06/29	1	82.30	1	82.70	82.70	0	2,198	0.00%
2023/06/28	52	82.95	31.2	82.31	82.30	20.8	2,201	0.94%
2023/06/27	42.9	86.06	41.2	85.28	83.30	1.7	2,149	0.08%
2023/06/26	16	82.98	13	82.62	82.50	3	1,945	0.15%
2023/06/21	5.6	81.26	2	81.20	81.30	3.6	1,919	0.19%
2023/06/20	10.1	82.06	12.7	81.91	81.40	-2.6	1,938	-0.13%
2023/06/19	3	80.57	3.2	81.22	81.30	-0.2	1,910	-0.01%
2023/06/16	3	79.87	6.6	80.16	80.50	-3.6	1,926	-0.19%
2023/06/15	1.1	79.32	5.6	79.06	79.10	-4.5	1,916	-0.24%
2023/06/14	2.6	80.03	1.1	79.95	79.90	1.5	1,911	0.08%
2023/06/13	2.1	80.64	1	80.40	80.40	1.1	1,947	0.06%
2023/06/12	4.7	81.08	2	81.30	80.30	2.7	1,959	0.14%
2023/06/09	5.2	81.11	10.5	81.68	81.70	-5.3	1,990	-0.27%
2023/06/08	8.1	83.79	0	0.00	82.20	8.1	2,065	0.39%
2023/06/07	3.2	84.57	17.3	84.55	83.80	-14.2	2,133	-0.66%
2023/06/06	5.5	83.61	12	83.78	84.00	-6.5	2,149	-0.30%
2023/06/05	7.1	84.46	18.1	84.95	84.70	-11	2,214	-0.50%
2023/06/02	13.1	83.25	20	83.43	83.60	-7	2,178	-0.32%
2023/06/01	58.1	80.78	53.2	81.56	81.70	4.9	2,047	0.24%
2023/05/31	3	76.47	2.8	75.94	77.80	0.3	1,812	0.01%
2023/05/30	8	75.63	0.4	75.30	75.10	7.7	1,769	0.43%
2023/05/29	0	0.00	5.4	75.13	75.50	-5.4	1,780	-0.30%
2023/05/26	3	73.73	0	0.00	73.60	3	1,772	0.17%
2023/05/25	2	73.95	0	0.00	73.90	2	1,788	0.11%
2023/05/24	0	0.00	0.1	74.50	74.20	-0.1	1,824	0.00%
2023/05/22	0	0.00	10	74.21	74.10	-10	2,053	-0.49%
2023/05/19	1.1	73.52	13.5	74.09	73.90	-12.5	2,071	-0.60%
2023/05/18	1	73.10	1	73.50	73.60	0	2,132	0.00%
2023/05/17	1	73.40	0	0.00	72.80	1	2,259	0.04%
2023/05/16	0	0.00	0.1	73.00	72.50	-0.1	2,460	-0.01%
2023/05/15	0.2	72.50	0	0.00	72.40	0.2	2,520	0.01%
2023/05/12	0	0.00	1	73.30	72.90	-1	2,597	-0.04%
2023/05/11	1	72.40	0	0.00	72.50	1	2,667	0.04%
2023/05/10	4	73.80	0	0.00	74.20	4	2,786	0.14%
2023/05/09	5	73.80	3	73.73	73.20	2	2,837	0.07%
2023/05/08	6.1	75.19	3.3	75.60	75.10	2.9	2,859	0.10%
2023/05/05	0.3	75.10	3	74.97	75.00	-2.7	2,882	-0.09%
2023/05/04	4	74.63	7	74.60	74.20	-3	2,906	-0.10%
2023/05/03	1.6	73.84	5	74.44	74.20	-3.4	2,966	-0.12%
2023/05/02	1.5	73.93	0	0.00	73.70	1.5	3,060	0.05%
2023/04/28	6	73.55	2	73.45	73.80	4	3,224	0.12%
2023/04/27	0	0.00	6	71.92	72.00	-6	3,274	-0.18%
2023/04/26	0.3	71.20	0	0.00	71.20	0.3	3,289	0.01%
2023/04/25	3.2	71.78	0	71.50	70.30	3.1	3,309	0.10%
2023/04/24	1	72.20	0	0.00	72.40	1	3,311	0.03%
2023/04/21	4.3	71.62	0.3	71.80	71.20	4	3,337	0.12%
2023/04/20	16.1	72.91	0	73.20	72.80	16.1	3,343	0.48%
2023/04/19	4	73.65	0	0.00	73.70	4	3,359	0.12%
2023/04/18	6.1	73.87	2	73.40	73.50	4.1	3,451	0.12%
2023/04/17	12.2	74.87	8	74.51	74.70	4.2	3,682	0.11%
2023/04/14	2.2	74.15	2	74.20	74.30	0.2	3,705	0.01%
2023/04/13	9.2	73.78	2	73.60	73.20	7.2	3,871	0.19%
2023/04/12	1	73.80	1	74.00	73.80	0	3,963	0.00%
2023/04/11	1	72.90	0	0.00	73.20	1	4,091	0.02%
2023/04/10	3	73.34	1	73.50	73.10	2	4,099	0.05%
2023/04/07	0.1	73.10	0	0.00	73.40	0.1	4,112	0.00%
2023/04/06	0.1	72.80	1	72.50	72.40	-0.9	4,107	-0.02%
2023/03/31	0.1	73.80	4	73.58	73.20	-3.9	4,096	-0.10%
2023/03/30	9.2	73.79	0	0.00	72.90	9.2	4,087	0.23%
2023/03/29	1	73.60	0.5	73.54	73.70	0.5	4,068	0.01%
2023/03/28	1	72.50	2	72.40	72.20	-1	4,085	-0.02%
2023/03/27	3	74.07	2	73.50	73.00	1	4,079	0.02%
2023/03/24	4	74.30	3	74.07	74.40	1	4,068	0.02%
2023/03/23	3.7	72.81	1	72.80	72.40	2.7	4,058	0.07%
2023/03/22	3.3	73.71	1.2	73.80	73.50	2.2	4,037	0.05%
2023/03/21	3.1	73.41	0	0.00	73.30	3.1	4,038	0.08%
2023/03/20	3.3	74.38	0	0.00	74.20	3.3	4,020	0.08%
2023/03/17	1	74.60	2	74.45	74.10	-1	4,017	-0.02%
2023/03/16	2.2	73.83	15.6	73.77	73.90	-13.5	4,008	-0.34%
2023/03/15	2	77.10	0	0.00	75.40	2	3,976	0.05%
2023/03/14	17.5	75.97	15	76.49	75.80	2.5	4,021	0.06%
2023/03/13	20	78.04	31	76.39	78.60	-11	3,978	-0.28%
2023/03/10	21.2	80.13	12	81.57	79.20	9.2	3,888	0.24%
2023/03/09	2.6	88.52	1	88.60	87.90	1.5	3,800	0.04%
2023/03/08	8.2	88.26	20.3	88.31	87.60	-12.1	3,853	-0.31%
2023/03/07	12.2	85.29	7	86.46	85.90	5.2	3,739	0.14%
2023/03/06	3.1	85.31	7.1	83.75	85.10	-4	3,652	-0.11%
2023/03/03	1	83.10	7.1	83.06	83.50	-6.1	3,624	-0.17%
2023/03/02	4	81.65	0	0.00	81.70	4	3,605	0.11%
2023/03/01	2	81.80	8.6	82.01	82.20	-6.6	3,596	-0.18%
2023/02/24	0	0.00	4.6	81.04	80.80	-4.6	3,581	-0.13%
2023/02/23	7.1	79.98	15.4	79.95	80.10	-8.3	3,607	-0.23%
2023/02/22	14.2	80.23	2	81.40	80.00	12.2	3,605	0.34%
2023/02/21	5	82.14	8	82.23	82.50	-3	3,568	-0.09%
2023/02/20	18.5	79.74	4.1	79.43	80.60	14.4	3,480	0.41%
2023/02/17	3.1	82.14	2	82.40	82.50	1.1	3,334	0.03%
2023/02/16	15.4	82.31	3	82.23	82.20	12.4	3,319	0.37%
2023/02/15	8.6	82.16	8	82.63	83.20	0.6	3,252	0.02%
2023/02/14	20.7	86.78	36	85.66	82.80	-15.3	3,121	-0.49%
2023/02/13	2	91.35	2	91.00	92.00	0	2,916	0.00%
2023/02/10	13	90.33	14.1	90.26	89.50	-1.1	2,862	-0.04%
2023/02/09	25	90.08	14.9	89.85	89.80	10.1	2,798	0.36%
2023/02/08	16.2	87.82	24	88.50	90.10	-7.8	2,747	-0.28%
2023/02/07	0.1	83.60	19	83.32	83.50	-18.9	2,614	-0.72%
2023/02/06	12	81.93	4.7	82.33	81.70	7.3	2,564	0.28%
2023/02/03	2	81.40	13	81.51	81.90	-11	2,514	-0.44%
2023/02/02	4.1	81.65	2	81.70	81.90	2.1	2,467	0.08%
2023/02/01	5	80.66	11.4	81.00	81.80	-6.4	2,416	-0.26%
2023/01/31	8.1	79.60	22.1	79.56	80.50	-14	2,340	-0.60%
2023/01/30	5	78.68	33.1	77.93	79.50	-28.1	2,224	-1.26%
2023/01/17	13	73.49	29.3	73.73	73.80	-16.3	2,047	-0.79%
2023/01/16	1.2	72.38	6	72.42	72.30	-4.8	1,975	-0.24%
2023/01/13	0	71.90	2	71.70	71.30	-2	1,954	-0.10%
2023/01/12	5	72.42	3	71.73	71.40	2	1,927	0.10%
2023/01/11	0	0.00	3	73.03	72.80	-3	1,901	-0.16%
2023/01/10	2	72.30	1	72.50	72.30	1	1,865	0.05%
2023/01/09	2	72.50	0.9	72.70	72.90	1.1	1,834	0.06%
2023/01/06	6	73.13	19	73.17	73.00	-13	1,800	-0.72%
2023/01/05	13.2	71.78	23.6	73.24	72.60	-10.4	1,714	-0.60%
2023/01/04	3	69.80	8	70.93	71.20	-5	1,460	-0.34%
2023/01/03	17	70.85	11.1	70.53	70.10	5.9	1,397	0.42%
2022/12/30	6.1	69.26	19	69.37	69.90	-12.9	1,205	-1.07%
2022/12/29	17	67.85	21	68.96	67.50	-4	1,092	-0.37%
2022/12/28	4	67.50	2	68.30	67.30	2	944	0.21%
2022/12/27	0	0.00	3	67.60	67.20	-3	927	-0.32%
2022/12/26	0	0.00	2	66.40	66.40	-2	911	-0.22%
2022/12/23	2	65.90	2	65.90	65.60	0	912	0.00%
2022/12/22	3	65.63	2	65.60	65.20	1	918	0.11%
2022/12/21	0	0.00	3	65.97	66.00	-3	912	-0.33%
2022/12/20	7	67.10	0	0.00	65.20	7	908	0.77%
2022/12/19	0	0.00	4.2	68.13	68.30	-4.2	876	-0.47%
2022/12/16	0	0.00	1	67.40	67.00	-1	861	-0.12%
2022/12/15	0	0.00	3	67.90	67.30	-3	854	-0.35%
2022/12/14	2	66.90	0	0.00	66.90	2	841	0.24%
2022/12/13	0	0.00	3	67.57	67.70	-3	832	-0.36%
2022/12/12	0	0.00	2	66.10	67.00	-2	818	-0.25%
2022/12/09	0	0.00	2.6	67.65	67.60	-2.6	807	-0.33%
2022/12/08	1	66.90	0	0.00	67.60	1	800	0.12%
2022/12/07	5	67.32	2	67.95	66.70	3	794	0.38%
2022/12/06	16	68.53	13.4	68.62	68.10	2.7	777	0.34%
2022/12/05	1	67.00	0	0.00	67.40	1	713	0.14%
2022/12/02	0	0.00	1.1	67.37	67.10	-1.1	713	-0.15%
2022/12/01	3	67.17	4.2	67.36	67.20	-1.2	705	-0.17%
2022/11/30	2	65.20	10.1	65.02	66.90	-8.1	657	-1.23%
2022/11/29	0	0.00	2.2	61.50	61.90	-2.2	556	-0.40%
2022/11/28	2.1	60.97	1	61.70	61.70	1.1	555	0.19%
2022/11/25	1	61.30	4	62.10	60.90	-3	550	-0.55%
2022/11/24	0	0.00	2	61.90	61.90	-2	539	-0.37%
2022/11/23	2	61.60	0	0.00	61.10	2	529	0.38%
2022/11/22	1	61.20	1	61.60	61.70	0	524	0.00%
2022/11/21	23	62.52	21	60.48	60.60	2	513	0.39%
2022/11/18	1	61.50	1	61.50	61.70	0	465	0.00%
2022/11/17	0.2	60.45	2	60.35	60.70	-1.8	437	-0.41%
2022/11/16	0.4	59.40	0	0.00	59.40	0.4	432	0.08%
2022/11/15	1	59.50	0	0.00	59.50	1	430	0.23%
2022/11/14	2	59.10	1	59.20	59.50	1	427	0.23%
2022/11/11	1	58.50	0	0.00	58.00	1	415	0.24%
2022/11/09	1.1	58.88	3	58.93	58.80	-1.9	411	-0.46%
2022/11/08	2	59.00	1	58.70	58.60	1	404	0.25%
2022/11/07	2	57.90	2	58.10	58.30	0	395	0.00%
2022/11/04	1	57.30	2	57.40	56.90	-1	383	-0.26%
2022/10/31	0	0.00	0.2	53.50	53.70	-0.2	370	-0.05%
2022/10/27	1	53.30	2	52.55	53.00	-1	372	-0.27%
2022/10/26	1.1	51.33	0	0.00	51.70	1.1	374	0.29%
2022/10/25	0	52.00	0	0.00	51.70	0	374	0.00%
2022/10/24	0.1	52.96	0	0.00	52.50	0.1	374	0.02%
2022/10/21	0.2	52.30	0	0.00	52.20	0.2	376	0.04%
2022/10/19	0	0.00	1	53.80	53.30	-1	379	-0.26%
2022/10/18	0.1	53.30	0	0.00	53.40	0.1	381	0.04%
2022/10/17	0	0.00	1	52.20	52.60	-1	385	-0.26%
2022/10/14	1	54.00	0	0.00	53.90	1	383	0.26%
2022/10/13	0	0.00	1	53.10	53.00	-1	388	-0.26%
2022/10/11	0.1	56.60	3	55.90	55.80	-2.9	379	-0.77%
2022/10/05	0.1	58.50	1	57.80	57.90	-0.9	395	-0.23%
2022/10/04	0	0.00	3	58.50	58.60	-3	398	-0.75%
2022/10/03	0	0.00	2.5	58.35	58.40	-2.5	403	-0.61%
2022/09/30	0	0.00	4	57.73	58.10	-4	415	-0.96%
2022/09/29	1	58.00	5	57.54	57.40	-4	444	-0.90%
2022/09/28	0.2	55.50	0	0.00	55.20	0.2	462	0.04%
2022/09/26	3	55.47	5	55.50	55.40	-2	482	-0.41%
2022/09/23	1	57.00	3	57.07	56.90	-2	494	-0.40%
2022/09/22	1	56.80	1	57.00	56.90	0	498	0.00%
2022/09/21	1	57.20	1	58.00	57.20	0	501	0.00%
2022/09/20	1	56.90	0	0.00	57.00	1	502	0.20%
2022/09/15	1	57.90	0	0.00	57.90	1	519	0.19%
2022/09/14	2	57.80	2	57.70	57.90	0	530	0.00%
2022/09/13	1.1	58.66	0	0.00	58.40	1.1	533	0.21%
2022/09/07	2	58.15	0	0.00	57.90	2	560	0.36%
2022/09/06	0	0.00	0	59.00	58.70	0	575	0.00%
2022/09/05	1	59.00	0	0.00	58.80	1	590	0.17%
2022/09/01	3	60.10	0	0.00	60.00	3	619	0.48%
2022/08/29	0	0.00	0.5	60.20	60.00	-0.5	711	-0.07%
2022/08/23	1	60.80	0	0.00	60.60	1	778	0.13%
2022/08/22	1	61.10	1	61.10	61.10	0	785	0.00%
2022/08/19	2	61.60	0	0.00	61.60	2	793	0.25%
2022/08/18	0	0.00	2	61.85	61.70	-2	819	-0.24%
2022/08/17	1.1	61.79	4	61.90	62.00	-2.9	868	-0.33%
2022/08/16	1	61.00	0	0.00	61.20	1	870	0.11%
2022/08/15	0	0.00	0	61.50	61.70	0	873	0.00%
2022/08/12	1	61.70	0	0.00	61.50	1	889	0.11%
2022/08/11	0	0.00	1	62.30	61.50	-1	900	-0.11%
2022/08/10	0.3	61.70	2.7	61.91	61.50	-2.4	902	-0.27%
2022/08/09	0	0.00	11	61.36	61.50	-11	906	-1.21%
2022/08/08	1	61.30	2	61.50	61.50	-1	907	-0.11%
2022/08/05	0	60.80	5	60.60	60.90	-5	912	-0.55%
2022/08/04	0	0.00	2.1	59.11	59.20	-2.1	907	-0.23%
2022/08/03	2	59.10	0	0.00	59.10	2	910	0.22%
2022/08/02	5	59.36	0	0.00	59.10	5	918	0.55%
2022/08/01	0	0.00	4	60.00	60.20	-4	921	-0.43%
2022/07/29	0	0.00	1	59.20	59.30	-1	931	-0.11%
2022/07/28	0	0.00	2	59.55	59.40	-2	945	-0.21%
2022/07/27	1	58.30	0	0.00	59.10	1	972	0.10%
2022/07/26	3	58.90	0	0.00	58.80	3	973	0.31%
2022/07/25	1	59.80	3.1	59.86	59.80	-2.1	971	-0.22%
2022/07/22	0	0.00	13	59.38	59.40	-13	972	-1.34%
2022/07/20	0	0.00	3	58.97	58.90	-3	984	-0.30%
2022/07/19	1	58.20	7	58.04	58.30	-6	997	-0.60%
2022/07/18	1	57.60	0	0.00	57.50	1	1,024	0.10%
2022/07/15	2	56.95	1	57.00	57.30	1	1,024	0.10%
2022/07/14	0	0.00	3	57.20	57.30	-3	1,021	-0.29%
2022/07/13	1	56.60	1	56.60	56.20	0	1,015	0.00%
2022/07/11	1.1	55.84	1	55.80	55.70	0.1	1,013	0.01%
2022/07/08	6	55.22	0	0.00	55.30	6	1,011	0.59%
2022/07/07	2	55.30	0	56.20	55.50	2	1,020	0.19%
2022/07/06	3.1	60.58	0	0.00	59.90	3.1	989	0.31%
2022/07/05	0	0.00	0.8	62.41	62.20	-0.8	982	-0.08%
2022/07/04	1	62.10	1.1	62.30	61.40	-0.1	974	-0.01%
2022/07/01	8	62.86	1	63.30	61.10	7	976	0.72%
2022/06/30	4	63.50	2	63.55	63.70	2	963	0.21%
2022/06/29	1	64.40	1	64.50	64.90	0	960	0.00%
2022/06/28	3	65.33	0	0.00	65.10	3	961	0.31%
2022/06/27	0	0.00	3	65.40	65.80	-3	970	-0.31%
2022/06/24	1	63.90	0	64.30	64.40	1	985	0.10%
2022/06/23	1	63.70	0	0.00	63.70	1	996	0.10%
2022/06/22	1	64.00	0	0.00	63.60	1	1,038	0.10%
2022/06/21	1	64.40	11.1	64.60	64.40	-10.1	1,049	-0.96%
2022/06/20	10	63.50	19	63.75	63.50	-9	1,054	-0.85%
2022/06/16	3.1	65.79	16	65.54	65.50	-12.9	1,050	-1.23%
2022/06/15	11.1	67.11	0	0.00	66.90	11.1	1,058	1.04%
2022/06/14	1.3	68.30	0	0.00	68.20	1.3	1,073	0.12%
2022/06/13	6	68.23	14	68.19	68.10	-8	1,081	-0.74%
2022/06/10	4	69.23	1	69.21	69.10	3	1,108	0.27%
2022/06/09	3.3	70.75	14	71.06	70.20	-10.7	1,109	-0.97%
2022/06/08	4	70.23	0	0.00	70.80	4	1,156	0.35%
2022/06/07	6	69.57	4	70.08	69.70	2	1,127	0.18%
2022/06/06	5.2	69.21	40	69.72	69.00	-34.8	1,104	-3.15%
2022/06/01	12.3	69.13	3	68.83	68.60	9.3	1,083	0.86%
2022/05/31	1	67.80	6	68.15	68.00	-5	1,072	-0.47%
2022/05/30	2	67.85	0	0.00	67.70	2	1,073	0.19%
2022/05/27	2	67.75	0	0.00	67.80	2	1,071	0.19%
2022/05/26	11	68.29	8	68.90	67.90	3	1,070	0.28%
2022/05/25	7	68.55	19	68.44	68.10	-12	1,054	-1.13%
2022/05/24	4	66.10	0	0.00	66.00	4	1,027	0.39%
2022/05/23	2.8	67.29	0	0.00	66.80	2.8	1,028	0.27%
2022/05/20	0.2	67.70	2	68.10	67.50	-1.9	1,041	-0.18%
2022/05/19	1	67.80	4	67.60	68.00	-3	1,032	-0.29%
2022/05/18	0	0.00	1	67.00	66.90	-1	1,022	-0.10%
2022/05/17	13	67.15	1	67.30	67.10	12	1,029	1.17%
2022/05/16	1	66.70	0	0.00	66.50	1	1,029	0.10%
2022/05/13	2	66.70	30	66.70	66.80	-28	1,055	-2.65%
2022/05/12	0	0.00	15	65.31	65.20	-15	1,060	-1.42%
2022/05/11	1.2	66.10	1	66.60	66.40	0.2	1,065	0.02%
2022/05/10	1	65.80	2	65.80	66.20	-1	1,085	-0.09%
2022/05/09	5	67.00	0	0.00	66.70	5	1,130	0.44%
2022/05/06	0	0.00	2.1	67.00	66.90	-2.1	1,143	-0.18%
2022/05/05	0	0.00	1	66.70	66.50	-1	1,168	-0.09%
2022/05/04	3	67.30	2	66.15	65.80	1	1,182	0.08%
2022/05/03	3	64.00	1	64.40	64.30	2	1,189	0.17%
2022/04/29	1	64.20	0	0.00	64.00	1	1,293	0.08%
2022/04/28	0	0.00	18	63.79	63.80	-18	1,420	-1.27%
2022/04/27	3	62.30	2	63.20	63.50	1	1,442	0.07%
2022/04/26	1.1	63.70	0.3	63.75	63.50	0.8	1,524	0.05%
2022/04/25	1	64.40	0	0.00	64.20	1	1,556	0.06%
2022/04/22	2.3	64.57	13	67.11	66.30	-10.7	1,557	-0.69%
2022/04/21	6	64.67	0	0.00	64.60	6	1,558	0.39%
2022/04/20	1	64.70	0	0.00	64.50	1	1,583	0.06%
2022/04/19	3	64.73	0	0.00	64.50	3	1,633	0.18%
2022/04/18	0	0.00	15	64.73	64.60	-15	1,749	-0.86%
2022/04/15	3	65.33	0	0.00	65.40	3	1,861	0.16%
2022/04/14	1	66.30	0	0.00	66.20	1	2,156	0.05%
2022/04/13	2	67.30	35.3	67.86	66.30	-33.3	2,279	-1.46%
2022/04/12	0	64.80	1	65.40	65.20	-1	2,313	-0.04%
2022/04/11	3	66.03	3.1	66.72	65.00	-0.1	2,389	0.00%
2022/04/08	15	68.40	2	67.95	68.40	13	2,496	0.52%
2022/04/07	3	68.20	5	68.56	67.80	-2	2,734	-0.07%
2022/04/06	0	68.45	0.1	68.70	68.20	0	2,769	0.00%
2022/04/01	1	68.20	0	0.00	68.00	1	2,791	0.04%
2022/03/31	1	68.10	0.1	68.60	68.40	0.9	2,831	0.03%
2022/03/30	30	68.86	0.4	69.34	68.80	29.6	2,902	1.02%
2022/03/29	0	69.10	11.3	69.12	69.10	-11.3	2,960	-0.38%
2022/03/28	1	67.40	0	0.00	68.00	1	3,022	0.03%
2022/03/25	0.5	68.86	24.4	69.38	68.40	-23.9	3,229	-0.74%
2022/03/24	0.5	68.00	1	68.20	68.40	-0.5	3,556	-0.01%
2022/03/23	0.2	67.96	0	68.10	67.70	0.2	3,974	0.00%
2022/03/22	0	0.00	3.3	68.03	67.80	-3.3	4,243	-0.08%
2022/03/21	0	0.00	20.4	67.84	68.00	-20.4	4,523	-0.45%
2022/03/18	2	67.40	6.3	67.77	67.10	-4.3	4,685	-0.09%
2022/03/17	6	68.23	10.1	67.97	67.60	-4.1	4,722	-0.09%
2022/03/16	1	67.30	1.1	67.27	67.30	-0.1	4,757	0.00%
2022/03/15	2	66.80	28.1	67.02	67.00	-26.1	4,740	-0.55%
2022/03/14	7	66.57	9.1	66.41	66.50	-2.1	4,721	-0.04%
2022/03/11	50.2	65.87	73.2	65.98	66.00	-23	4,752	-0.48%
2022/03/10	1.2	62.02	2	62.50	62.50	-0.8	4,681	-0.02%
2022/03/09	5	60.70	26	61.39	61.60	-21	4,681	-0.45%
2022/03/08	0.1	59.90	2.5	60.65	60.10	-2.5	4,684	-0.05%
2022/03/07	12	61.58	22	61.11	61.30	-10	4,676	-0.21%
2022/03/04	0	0.00	0	64.00	63.40	0	4,664	0.00%
2022/03/03	2	63.80	0.4	63.90	63.70	1.6	4,663	0.03%
2022/03/01	0	0.00	4	63.60	64.30	-4	4,656	-0.09%
2022/02/25	12	63.52	38.2	63.49	63.30	-26.2	4,650	-0.56%
2022/02/24	11.1	63.48	1	64.10	62.90	10.1	4,644	0.22%
2022/02/23	1	65.00	0	0.00	65.00	1	4,628	0.02%
2022/02/22	17	65.71	4	66.65	65.40	13	4,629	0.28%
2022/02/21	5	66.22	0.5	66.50	66.60	4.5	4,621	0.10%
2022/02/18	2	65.95	2.2	66.10	65.90	-0.2	4,619	-0.01%
2022/02/17	17	66.39	1	66.30	66.50	16	4,636	0.35%
2022/02/16	1	67.20	4	67.18	67.00	-3	4,634	-0.06%
2022/02/15	3	67.50	15.7	67.68	67.00	-12.7	4,622	-0.27%
2022/02/14	6	65.92	0	0.00	65.80	6	4,593	0.13%
2022/02/11	2.5	66.90	1	66.90	67.00	1.5	4,581	0.03%
2022/02/10	0.1	67.10	0	0.00	67.10	0.1	4,574	0.00%
2022/02/09	11	67.37	21	67.56	67.20	-10	4,552	-0.22%
2022/02/08	11.1	66.53	4.3	66.85	66.80	6.8	4,501	0.15%
2022/02/07	0.2	65.90	11	65.87	65.90	-10.8	4,487	-0.24%
2022/01/26	15.3	64.44	15.1	64.31	64.30	0.1	4,464	0.00%
2022/01/25	19.3	64.89	18	64.23	64.90	1.3	4,440	0.03%
2022/01/24	10.1	66.21	10	66.64	65.20	0.1	4,413	0.00%
2022/01/21	5.1	66.64	62.3	67.01	67.30	-57.2	4,311	-1.33%
2022/01/20	2.1	65.10	0.1	65.34	65.00	2	4,188	0.05%
2022/01/19	18.2	66.13	18.7	65.72	65.40	-0.5	4,162	-0.01%
2022/01/18	6.1	65.73	9	65.08	64.70	-2.9	4,070	-0.07%
2022/01/17	0.2	64.20	0	0.00	64.00	0.2	4,028	0.00%
2022/01/14	10.3	63.70	17	63.77	64.30	-6.7	4,008	-0.17%
2022/01/13	1.3	64.30	41	64.41	64.90	-39.7	3,980	-1.00%
2022/01/12	16	64.74	10.6	64.67	65.00	5.5	3,952	0.14%
2022/01/11	48.3	64.64	9.5	64.72	64.80	38.8	3,899	0.99%
2022/01/10	48.3	68.69	11.2	69.24	67.60	37.1	3,778	0.98%
2022/01/07	64.3	71.34	111.3	71.48	70.10	-47	3,661	-1.28%	大賣/
2022/01/06	11.3	69.88	15.1	70.27	69.70	-3.8	3,361	-0.11%
2022/01/05	9.3	68.94	9	69.38	69.40	0.3	3,235	0.01%
2022/01/04	37	68.98	9	68.95	68.40	28	3,178	0.88%
2022/01/03	55.8	70.80	46	71.01	70.50	9.8	3,112	0.31%
2021/12/30	37.4	70.74	81.8	71.18	70.50	-44.4	2,984	-1.49%
2021/12/29	37	67.66	1.3	67.67	69.00	35.7	2,745	1.30%
2021/12/28	16.1	66.83	18.1	66.93	67.10	-2	2,704	-0.07%
2021/12/27	8.3	66.23	8.1	66.28	66.40	0.2	2,682	0.01%
2021/12/24	23	67.66	44.1	67.77	66.80	-21.1	2,644	-0.80%
2021/12/23	20.3	68.46	17.1	68.61	68.30	3.1	2,567	0.12%
2021/12/22	14.3	69.20	26.5	68.93	69.10	-12.2	2,496	-0.49%
2021/12/21	64.5	69.10	81.8	69.75	68.60	-17.3	2,412	-0.72%
2021/12/20	99.8	71.97	109.4	71.47	70.40	-9.6	2,188	-0.44%	大賣/
2021/12/17	82.4	70.43	78.5	70.69	71.10	3.9	1,816	0.22%
2021/12/16	47.5	68.55	45.1	68.48	68.80	2.4	1,375	0.18%
2021/12/15	79.5	67.96	40.5	68.10	66.80	39	1,098	3.55%
2021/12/14	37.3	65.89	68.9	65.80	64.70	-31.6	813	-3.88%
2021/12/13	5.2	64.01	11.2	64.73	64.70	-6	640	-0.93%
2021/12/10	7.7	63.34	4.7	62.89	63.40	3	578	0.53%
2021/12/09	5	61.90	1	61.80	61.90	4	510	0.78%
2021/12/08	7.3	61.81	2	61.60	61.80	5.3	505	1.05%
2021/12/07	16.9	62.02	10	62.00	62.60	6.9	488	1.40%
2021/12/06	13.3	60.52	0	0.00	61.00	13.3	437	3.04%
2021/12/03	0.5	60.91	1	60.10	60.20	-0.5	433	-0.11%
2021/12/02	1	60.80	4	61.00	60.80	-3	430	-0.70%
2021/12/01	19	60.88	1	60.20	61.00	18	430	4.18%
2021/11/30	1	60.00	1	59.50	60.00	0	427	0.00%
2021/11/29	1	58.90	4	58.75	59.00	-3	427	-0.70%
2021/11/26	0	0.00	7	59.80	59.70	-7	427	-1.64%
2021/11/24	1	60.40	2.1	60.54	60.60	-1.1	432	-0.25%
2021/11/23	1	61.40	1	60.70	60.70	0	435	0.00%
2021/11/22	4.5	61.29	0	0.00	61.40	4.5	445	1.01%
2021/11/19	1.2	61.35	0.1	61.50	61.10	1.1	461	0.24%
2021/11/18	3	60.90	0	0.00	60.90	3	457	0.66%
2021/11/17	11.2	60.74	2.2	60.79	60.60	9.1	455	2.00%
2021/11/16	11	60.66	2.1	60.08	60.50	8.9	456	1.95%
2021/11/15	2.2	59.04	0	0.00	59.10	2.2	439	0.49%
2021/11/12	0	0.00	1	58.20	58.10	-1	439	-0.23%
2021/11/11	1	58.70	0	0.00	58.50	1	447	0.22%
2021/11/10	0	0.00	2	58.50	58.50	-2	463	-0.43%
2021/11/09	1	58.40	10	58.30	58.60	-9	465	-1.94%
2021/11/08	2	58.10	0	0.00	58.20	2	464	0.43%
2021/11/05	3	58.80	1	58.30	58.60	2	471	0.42%
2021/11/04	0	0.00	1	59.60	59.20	-1	486	-0.21%
2021/11/03	5	59.30	1	59.30	59.30	4	483	0.83%
2021/11/02	2	58.60	0.1	58.40	58.10	2	475	0.41%
2021/11/01	1	58.00	6	58.75	59.00	-5	479	-1.04%
2021/10/29	0	0.00	1.1	57.69	57.70	-1.1	474	-0.22%
2021/10/28	0	0.00	2	56.90	57.20	-2	473	-0.42%
2021/10/27	1	56.30	0	0.00	56.40	1	471	0.21%
2021/10/25	3	56.00	0	0.00	56.00	3	485	0.62%
2021/10/22	1	56.50	0	0.00	56.40	1	502	0.20%
2021/10/20	0	0.00	1	56.50	56.20	-1	531	-0.19%
2021/10/15	0	0.00	1	55.80	55.70	-1	561	-0.18%
2021/10/13	1	56.00	3	56.50	55.30	-2	580	-0.35%
2021/10/12	8	56.29	0	0.00	56.30	8	633	1.26%
2021/10/08	0	0.00	6	56.95	57.30	-6	648	-0.93%
2021/10/07	0	55.20	0	0.00	55.10	0	643	0.00%
2021/10/06	2.1	54.44	0	0.00	54.00	2.1	660	0.32%
2021/10/05	2	54.40	1	54.50	54.40	1	662	0.15%
2021/10/04	2.2	55.57	0	0.00	55.10	2.2	663	0.33%
2021/10/01	0.1	55.80	1	56.00	55.60	-0.9	666	-0.14%
2021/09/29	1	56.60	3	56.60	56.50	-2	676	-0.30%
2021/09/28	1	57.00	0	0.00	57.00	1	685	0.15%
2021/09/24	2	57.65	3	57.60	57.40	-1	734	-0.13%
2021/09/23	1	56.40	0	0.00	56.50	1	736	0.14%
2021/09/22	6.1	56.02	0	0.00	56.00	6.1	750	0.82%
2021/09/17	0	56.70	0	0.00	56.70	0	753	0.00%
2021/09/16	1.1	56.61	0.5	56.83	56.30	0.5	760	0.07%
2021/09/15	0.1	57.04	1	57.00	56.70	-0.9	763	-0.12%
2021/09/14	3	57.60	0	0.00	57.40	3	778	0.39%
2021/09/13	0	0.00	1	57.60	57.40	-1	847	-0.12%
2021/09/09	2	57.70	0	0.00	57.40	2	865	0.23%
2021/09/08	1.3	58.48	0	0.00	57.60	1.3	871	0.14%
2021/09/07	0	58.10	0	0.00	58.10	0	881	0.00%
2021/09/06	4	59.03	2	58.61	58.60	2	885	0.23%
2021/09/03	0	59.50	0	0.00	59.50	0	887	0.00%
2021/09/02	3	59.20	0	0.00	59.40	3	917	0.33%
2021/09/01	6.1	59.12	0	0.00	59.20	6.1	951	0.64%
2021/08/31	1	59.01	5	59.42	59.20	-4	973	-0.41%
2021/08/30	1	59.99	2	59.70	59.50	-1	1,034	-0.09%
2021/08/27	1	59.70	1	59.70	59.70	0	1,051	0.00%
2021/08/26	10.2	59.47	4	59.50	59.30	6.2	1,068	0.58%
2021/08/25	0	0.00	3	62.17	62.90	-3	1,076	-0.28%
2021/08/24	6	61.75	3	61.97	61.60	3	1,064	0.28%
2021/08/23	3	61.30	0	0.00	62.00	3	1,074	0.28%
2021/08/20	1	60.20	1	60.30	60.30	0	1,087	0.00%
2021/08/19	1.1	60.36	1.3	60.66	60.20	-0.1	1,132	-0.01%
2021/08/18	2	60.40	1.3	60.94	61.50	0.7	1,184	0.06%
2021/08/16	5	61.30	3	62.30	61.60	2	1,295	0.15%
2021/08/13	0	0.00	1.1	63.77	63.10	-1.1	1,358	-0.08%
2021/08/12	1	63.30	1	63.30	63.40	0	1,440	0.00%
2021/08/11	1	63.20	0	0.00	63.10	1	1,543	0.06%
2021/08/10	0	0.00	1	64.40	63.60	-1	1,830	-0.05%
2021/08/09	1	63.60	4	63.55	63.60	-3	2,007	-0.15%
2021/08/06	4	64.05	1	63.80	64.00	3	2,014	0.15%
2021/08/05	3	63.50	0	0.00	63.40	3	2,023	0.15%
2021/08/04	2	63.60	0	0.00	63.70	2	2,046	0.10%
2021/08/02	10	64.00	0	0.00	64.10	10	2,066	0.48%
2021/07/30	0	64.00	1.2	64.34	63.70	-1.2	2,075	-0.06%
2021/07/28	1.1	63.99	0.6	64.00	64.00	0.5	2,076	0.02%
2021/07/27	2.1	64.81	10.5	65.46	64.00	-8.4	2,079	-0.41%
2021/07/26	1	64.90	2	64.75	64.70	-1	2,065	-0.05%
2021/07/23	0.1	64.40	0	0.00	64.30	0.1	2,063	0.00%
2021/07/21	4.2	64.28	2	63.90	63.60	2.2	2,063	0.11%
2021/07/20	0.3	64.30	4	64.13	64.10	-3.7	2,056	-0.18%
2021/07/19	0	65.00	0	0.00	64.60	0	2,054	0.00%
2021/07/16	9	65.61	10	65.44	65.10	-1	2,065	-0.05%
2021/07/14	2	64.75	0.3	64.90	64.20	1.7	2,013	0.08%
2021/07/13	0	0.00	3	64.50	64.40	-3	2,020	-0.15%
2021/07/12	0.3	63.84	1.5	64.00	63.80	-1.2	2,013	-0.06%
2021/07/09	0.1	64.00	1	63.70	63.70	-1	2,013	-0.05%
2021/07/07	3.2	64.14	2.1	64.10	63.80	1.1	2,026	0.05%
2021/07/06	0	0.00	0.5	64.60	64.20	-0.5	2,028	-0.02%
2021/07/05	1.4	64.71	2	64.70	64.70	-0.6	2,030	-0.03%
2021/07/02	1.1	64.90	5.1	64.90	64.40	-4.1	2,031	-0.20%
2021/07/01	8.2	64.48	20	64.46	64.20	-11.8	2,020	-0.58%
2021/06/29	1	63.80	5.1	63.71	63.60	-4.1	2,019	-0.20%
2021/06/28	1	64.20	2	64.30	64.20	-1	2,045	-0.05%
2021/06/25	0	64.70	1	64.80	64.30	-1	2,055	-0.05%
2021/06/24	5	64.84	5	64.50	64.50	0	2,060	0.00%
2021/06/23	6	64.55	2	64.40	64.30	4	2,060	0.20%
2021/06/22	16.1	64.77	15.5	64.85	64.20	0.5	2,052	0.03%
2021/06/21	5.2	63.04	7	63.23	62.90	-1.8	1,997	-0.09%
2021/06/18	5.1	63.78	2	63.85	63.40	3	2,014	0.15%
2021/06/17	1	63.50	0	0.00	63.40	1	2,030	0.05%
2021/06/16	3	63.73	0.5	64.00	63.30	2.5	2,031	0.12%
2021/06/15	1.1	63.89	8.1	64.00	64.00	-7.1	2,026	-0.35%
2021/06/11	2	63.90	1	64.10	63.90	1	2,037	0.05%
2021/06/10	2	64.00	16	63.94	63.90	-14	2,039	-0.69%
2021/06/09	8.1	65.25	3	65.00	65.00	5.1	2,014	0.25%
2021/06/08	2.3	65.48	2	65.00	64.90	0.3	1,983	0.02%
2021/06/07	3.3	65.16	8.8	65.10	65.80	-5.5	1,965	-0.28%
2021/06/04	3.2	64.16	5.1	63.85	63.90	-1.9	1,910	-0.10%
2021/06/03	5.1	63.36	4.1	63.41	63.30	1	1,890	0.05%
2021/06/02	7	64.06	5.1	64.11	63.80	1.9	1,873	0.10%
2021/06/01	1	64.41	1	64.41	64.50	0	1,854	0.00%
2021/05/28	5.1	64.72	31.2	64.26	64.30	-26.1	1,839	-1.42%
2021/05/27	3.1	64.90	2.1	64.80	64.20	1	1,827	0.05%
2021/05/26	3.2	66.02	1	66.10	65.60	2.2	1,783	0.12%
2021/05/25	9.2	65.81	11	65.90	66.60	-1.9	1,733	-0.11%
2021/05/24	48.3	67.73	46	66.98	66.10	2.3	1,688	0.14%
2021/05/21	35.3	67.01	105.1	66.51	66.90	-69.8	1,624	-4.30%	大賣/
2021/05/20	7	66.80	11.3	66.51	66.90	-4.3	1,554	-0.27%
2021/05/19	15.4	66.74	14.1	66.81	65.50	1.3	1,480	0.09%
2021/05/18	91.4	67.21	83.3	66.74	66.70	8.1	1,390	0.58%
2021/05/17	125.7	65.48	33.5	65.68	66.60	92.2	1,106	8.33%	大買/
2021/05/14	2.1	60.95	4	60.70	60.60	-1.9	920	-0.21%
2021/05/13	3.2	60.05	1	60.60	60.90	2.2	914	0.24%
2021/05/12	3	60.50	1	61.00	60.20	2	904	0.22%
2021/05/11	0	0.00	1	62.50	62.20	-1	883	-0.11%
2021/05/10	0	64.00	1.1	64.00	63.90	-1.1	878	-0.12%
2021/05/07	1	63.90	2	63.40	63.80	-1	881	-0.11%
2021/05/06	1	62.90	0.1	62.78	62.40	0.9	882	0.10%
2021/05/05	2	63.00	0.1	62.90	62.80	1.9	886	0.21%
2021/05/04	1.1	62.18	0	0.00	62.40	1.1	891	0.12%
2021/05/03	9.1	64.00	2.2	64.06	63.80	6.8	890	0.77%
2021/04/29	3	64.37	6	64.40	64.50	-3	899	-0.33%
2021/04/28	1	64.80	0	64.80	64.60	1	913	0.11%
2021/04/27	0	0.00	1	64.90	64.80	-1	926	-0.11%
2021/04/26	1.1	64.81	1	64.90	64.90	0.1	937	0.01%
2021/04/22	24.1	66.08	0	0.00	64.70	24.1	975	2.47%
2021/04/21	5	65.82	0	65.70	65.80	5	971	0.51%
2021/04/20	0	66.00	1	66.20	65.90	-1	984	-0.10%
2021/04/19	6	66.02	1	66.10	66.20	5	1,020	0.49%
2021/04/16	2.1	65.72	1	65.80	66.00	1.1	1,057	0.10%
2021/04/15	2	64.70	3.5	65.21	65.50	-1.5	1,105	-0.14%
2021/04/14	3	64.61	2	64.20	64.30	1	1,126	0.09%
2021/04/13	2.1	65.07	3	65.43	65.00	-0.9	1,181	-0.08%
2021/04/12	3	65.10	0.2	65.50	65.10	2.8	1,262	0.22%
2021/04/09	0	0.00	2	65.60	65.40	-2	1,306	-0.15%
2021/04/08	6	65.68	2.2	65.65	65.60	3.9	1,411	0.27%
2021/04/07	1	65.50	2	65.55	65.60	-1	1,694	-0.06%
2021/04/06	7	65.94	6	66.33	65.80	1	1,716	0.06%
2021/04/01	5	66.62	4	66.40	66.50	1	1,703	0.06%
2021/03/31	9.3	66.48	7.7	66.37	66.60	1.6	1,689	0.10%
2021/03/30	0	0.00	5	65.82	65.80	-5	1,657	-0.30%
2021/03/29	1.2	65.56	1	65.70	65.50	0.2	1,646	0.02%
2021/03/26	2.2	65.50	0.2	65.60	65.30	1.9	1,641	0.12%
2021/03/25	2	65.20	0	0.00	65.20	2	1,636	0.12%
2021/03/24	5	65.14	0	0.00	65.20	5	1,630	0.31%
2021/03/23	7	66.17	5	65.60	65.50	2	1,622	0.12%
2021/03/22	2	65.40	2	65.70	65.60	0	1,611	0.00%
2021/03/19	0	0.00	9	64.81	64.40	-9	1,594	-0.56%
2021/03/18	1	65.00	1	64.90	64.90	0	1,593	0.00%
2021/03/17	2.1	65.28	2.1	64.82	65.00	0	1,606	0.00%
2021/03/16	0.1	65.00	0	64.90	64.50	0.1	1,628	0.00%
2021/03/15	4	64.50	2	64.30	64.50	2	1,624	0.12%
2021/03/12	0	0.00	5.2	64.16	64.30	-5.2	1,630	-0.32%
2021/03/10	1	63.60	8.2	63.74	64.00	-7.2	1,665	-0.43%
2021/03/09	0	62.80	0	0.00	62.80	0	1,708	0.00%
2021/03/08	0	0.00	3	63.00	62.80	-3	1,740	-0.17%
2021/03/05	0	0.00	2	63.00	62.60	-2	1,747	-0.11%
2021/03/04	1	62.60	1	62.70	62.40	0	1,757	0.00%
2021/03/03	1	62.61	0	0.00	62.90	1	1,762	0.06%
2021/03/02	1.3	63.28	2	63.40	62.60	-0.7	1,776	-0.04%
2021/02/26	1	63.00	10	63.12	63.00	-9	1,782	-0.50%
2021/02/25	0	0.00	3	63.50	63.40	-3	1,802	-0.17%
2021/02/24	10	63.69	4	63.50	63.50	6	1,833	0.33%
2021/02/23	4	64.10	2.3	64.21	64.30	1.7	1,917	0.09%
2021/02/22	12	64.83	4	65.00	64.70	8	1,962	0.41%
2021/02/19	2	64.30	0	0.00	64.50	2	1,965	0.10%
2021/02/18	0	0.00	1	64.10	64.00	-1	1,960	-0.05%
2021/02/17	0.1	63.50	0.1	63.40	63.90	0.1	1,951	0.00%
2021/02/05	0.2	63.50	0	0.00	63.40	0.2	1,948	0.01%
2021/02/04	1	62.50	0	0.00	62.70	1	1,963	0.05%
2021/02/03	0	0.00	1	63.30	62.80	-1	1,965	-0.05%
2021/02/02	0	0.00	1	63.40	63.00	-1	1,967	-0.05%
2021/02/01	2	62.84	2	62.70	62.80	0	1,966	0.00%
2021/01/29	5	63.76	0	0.00	63.80	5	1,961	0.25%
2021/01/28	5.1	64.76	3	64.77	64.50	2.1	1,957	0.10%
2021/01/27	3	65.03	0	65.10	65.50	3	1,949	0.15%
2021/01/26	9	66.12	12	65.20	65.20	-3	1,948	-0.15%
2021/01/25	4	65.98	4.1	66.18	66.30	-0.1	1,938	0.00%
2021/01/22	9	65.14	3	65.20	65.40	6	1,922	0.31%
2021/01/21	2	64.20	5	65.06	64.30	-3	1,906	-0.16%
2021/01/20	3.1	65.16	2.1	64.78	64.70	1.1	1,889	0.06%
2021/01/19	12.2	66.52	2	66.30	66.10	10.2	1,872	0.54%
2021/01/18	26.1	66.43	16.1	66.52	66.70	10	1,858	0.54%
2021/01/15	12	65.46	5.1	65.80	65.30	7	1,830	0.38%
2021/01/14	0	0.00	1.3	66.60	66.70	-1.3	1,811	-0.07%
2021/01/13	4.1	65.84	3	66.00	66.00	1.1	1,803	0.06%
2021/01/12	21.2	66.59	16	65.63	65.50	5.2	1,783	0.29%
2021/01/11	19.2	67.50	6	67.73	67.10	13.2	1,742	0.76%
2021/01/08	15	68.39	19.3	68.54	68.60	-4.3	1,694	-0.25%
2021/01/07	17	69.42	3	69.23	69.20	14	1,635	0.86%
2021/01/06	23.1	70.65	8	71.18	69.40	15.1	1,609	0.94%
2021/01/05	25	71.70	22.4	71.52	71.30	2.6	1,542	0.17%
2021/01/04	8.1	70.21	10.2	70.20	70.80	-2.1	1,453	-0.14%
2020/12/31	29	70.43	19	69.86	69.90	10	1,401	0.71%
2020/12/30	47.2	69.89	55.3	69.30	70.10	-8.1	1,287	-0.63%
2020/12/29	0	64.50	4	65.79	66.20	-3.9	997	-0.39%
2020/12/28	0	0.00	1	64.10	64.80	-1	968	-0.10%
2020/12/25	1	64.30	0	0.00	64.00	1	966	0.10%
2020/12/24	0	63.50	1	64.00	64.10	-1	964	-0.10%
2020/12/23	4	63.75	1	63.90	63.70	3	961	0.31%
2020/12/22	0	0.00	1	63.90	63.30	-1	975	-0.10%
2020/12/17	5	64.40	3	64.50	64.50	2	992	0.20%
2020/12/16	1.1	64.82	0	0.00	64.60	1.1	1,011	0.11%
2020/12/15	1	64.80	11	64.04	64.00	-10	1,033	-0.97%
2020/12/14	0	0.00	1	64.50	64.80	-1	1,044	-0.10%
2020/12/11	1.3	63.85	5.1	63.80	63.70	-3.8	1,055	-0.36%
2020/12/10	16.2	65.06	4	65.20	64.70	12.2	1,041	1.17%
2020/12/09	15	67.20	3	67.23	67.10	12	1,009	1.19%
2020/12/08	3	67.00	0	0.00	67.20	3	1,011	0.30%
2020/12/07	5	67.28	5	66.90	66.80	0	1,012	0.00%
2020/12/04	4	67.90	3	68.07	68.10	1	995	0.10%
2020/12/03	7	68.16	9.4	68.10	67.60	-2.4	976	-0.25%
2020/12/02	1	67.10	7.5	67.09	67.50	-6.5	932	-0.70%
2020/12/01	5	66.10	0	0.00	65.70	5	914	0.55%
2020/11/30	2	66.30	3	66.57	66.10	-1	913	-0.11%
2020/11/27	0	0.00	1	66.70	66.90	-1	913	-0.11%
2020/11/26	3	66.57	9.3	66.04	66.90	-6.3	925	-0.68%
2020/11/25	5	65.84	0	0.00	65.50	5	913	0.55%
2020/11/24	4	65.65	2.1	65.71	65.40	1.9	912	0.21%
2020/11/23	9	67.28	1.5	66.86	66.80	7.5	897	0.84%
2020/11/20	9	66.56	11	66.35	67.10	-2	895	-0.22%
2020/11/19	6.3	65.00	11	65.27	65.40	-4.7	843	-0.56%
2020/11/18	6	63.70	1	63.60	63.50	5	812	0.62%
2020/11/17	1	62.70	1.6	63.06	63.00	-0.6	822	-0.08%
2020/11/16	0	0.00	3	63.00	63.00	-3	907	-0.33%
2020/11/13	2	63.05	0.5	63.00	63.00	1.5	937	0.16%
2020/11/12	3	62.67	22	62.97	62.40	-19	982	-1.93%
2020/11/11	0	0.00	1	61.70	61.80	-1	1,003	-0.10%
2020/11/10	1	62.00	1	62.00	61.70	0	1,014	0.00%
2020/11/09	7	61.84	0	0.00	61.80	7	1,054	0.66%
2020/11/06	0	0.00	3	62.33	62.20	-3	1,057	-0.28%
2020/11/05	2	61.95	4.1	61.83	61.90	-2.1	1,073	-0.20%
2020/11/04	5	60.70	1	60.90	60.70	4	1,075	0.37%
2020/11/03	1	60.80	3.5	60.69	60.40	-2.5	1,090	-0.23%
2020/11/02	2.5	60.94	11	61.12	60.60	-8.5	1,118	-0.76%
2020/10/29	5	61.32	0	0.00	61.40	5	1,174	0.43%
2020/10/28	0	62.00	0	0.00	61.60	0	1,197	0.00%
2020/10/27	1	61.90	9	61.90	62.00	-8	1,224	-0.65%
2020/10/26	1.1	62.32	2	62.45	62.30	-0.9	1,239	-0.08%
2020/10/23	1	62.40	1	62.50	62.40	0	1,262	0.00%
2020/10/22	2	63.00	10	62.73	62.80	-8	1,297	-0.62%
2020/10/21	0	62.80	0	0.00	62.80	0	1,321	0.00%
2020/10/20	2	61.75	0	0.00	61.60	2	1,380	0.14%
2020/10/19	1	61.70	33.2	61.99	62.00	-32.2	1,399	-2.30%
2020/10/15	1	61.80	10	61.80	62.20	-9	1,439	-0.63%
2020/10/14	0	0.00	1	62.70	62.40	-1	1,473	-0.07%
2020/10/13	1	62.10	1	62.20	62.10	0	1,549	0.00%
2020/10/12	1	63.61	0	0.00	63.30	1	1,568	0.06%
2020/10/08	0	0.00	5	63.90	63.70	-5	1,599	-0.31%
2020/10/06	5	64.10	0	0.00	64.20	5	1,702	0.29%
2020/10/05	5	63.30	1	63.70	63.80	4	1,797	0.22%
2020/09/28	2	63.25	1	63.30	63.50	1	2,100	0.05%
2020/09/25	1	62.00	3	63.70	62.20	-2	2,290	-0.09%
2020/09/24	0.1	64.50	2	64.80	64.20	-2	2,378	-0.08%
2020/09/23	1	65.40	0	0.00	65.60	1	2,471	0.04%
2020/09/22	1	66.40	5	65.72	66.20	-4	2,589	-0.15%
2020/09/21	7	66.86	0	0.00	67.00	7	2,784	0.25%
2020/09/18	5	68.40	1	68.50	66.00	4	2,818	0.14%
2020/09/17	0	0.00	2	67.80	67.90	-2	2,913	-0.07%
2020/09/16	2	67.50	5.5	67.28	67.50	-3.5	2,937	-0.12%
2020/09/15	0	0.00	2	67.00	67.10	-2	2,988	-0.07%
2020/09/11	11	65.63	6	65.72	65.60	5	3,323	0.15%
2020/09/10	1	66.20	6.3	66.32	66.20	-5.3	3,348	-0.16%
2020/09/09	1	65.70	1.6	66.94	66.90	-0.6	3,382	-0.02%
2020/09/08	0	0.00	4.2	66.68	66.50	-4.2	3,428	-0.12%
2020/09/04	4	66.25	21.8	66.26	67.40	-17.8	3,543	-0.50%
2020/09/03	2	66.80	3	67.13	66.70	-1	3,683	-0.03%
2020/09/02	1	66.00	1	66.20	66.50	0	3,710	0.00%
2020/09/01	5	66.94	3	66.80	66.80	2	3,727	0.05%
2020/08/31	1	68.30	1	68.60	67.70	0	3,730	0.00%
2020/08/28	0	0.00	2.1	68.58	68.00	-2.1	3,784	-0.06%
2020/08/27	1	68.30	6	68.78	68.60	-5	3,988	-0.13%
2020/08/26	5	69.96	1	69.20	68.80	4	4,086	0.10%
2020/08/25	5	68.56	12	68.77	69.60	-7	4,086	-0.17%
2020/08/24	0.1	67.00	8	66.35	66.80	-7.9	4,102	-0.19%
2020/08/21	7	65.40	3	65.57	65.50	4	4,226	0.09%
2020/08/20	19	63.72	5	64.56	63.90	14	4,228	0.33%
2020/08/19	6	70.03	3	70.73	69.80	3	4,160	0.07%
2020/08/18	8	71.90	1	71.40	71.40	7	4,154	0.17%
2020/08/17	3	71.07	15	70.99	71.20	-12	4,136	-0.29%
2020/08/14	3	69.83	0	0.00	69.90	3	4,155	0.07%
2020/08/13	14	70.46	8	70.18	69.70	6	4,194	0.14%
2020/08/12	0	0.00	4	69.20	69.50	-4	4,205	-0.10%
2020/08/11	0	0.00	5	69.64	69.50	-5	4,280	-0.12%
2020/08/10	2	69.05	0	0.00	68.60	2	4,306	0.05%
2020/08/07	5	69.64	1	69.30	69.20	4	4,371	0.09%
2020/08/06	6	71.20	1.6	70.75	70.30	4.4	4,437	0.10%
2020/08/05	4	69.75	12	69.33	70.00	-8	4,452	-0.18%
2020/08/04	5	69.32	2.2	69.30	69.20	2.8	4,476	0.06%
2020/08/03	2	68.05	7	67.10	68.10	-5	4,519	-0.11%
2020/07/31	6	66.42	1	66.60	66.60	5	4,653	0.11%
2020/07/30	4	68.08	2	67.80	67.60	2	4,744	0.04%
2020/07/29	0	0.00	1	68.00	67.90	-1	4,741	-0.02%
2020/07/28	7	66.90	4	67.38	66.40	3	4,731	0.06%
2020/07/27	4	66.83	3	66.47	66.30	1	4,713	0.02%
2020/07/24	5	67.54	8	67.86	66.50	-3	4,702	-0.06%
2020/07/23	3	69.73	0	0.00	69.50	3	4,661	0.06%
2020/07/22	13	70.72	0	0.00	70.40	13	4,667	0.28%
2020/07/21	2	70.50	1	70.00	70.50	1	4,689	0.02%
2020/07/20	6	69.33	9	69.01	68.80	-3	4,672	-0.06%
2020/07/17	4	74.15	19	73.95	73.30	-15	4,663	-0.32%
2020/07/16	7	73.90	0	0.00	74.30	7	4,623	0.15%
2020/07/15	2	73.60	20.1	73.91	73.50	-18.1	4,613	-0.39%
2020/07/14	5	75.26	19.1	75.05	74.50	-14.1	4,613	-0.30%
2020/07/13	1	76.10	12.1	76.30	76.60	-11.1	4,602	-0.24%
2020/07/10	11	73.45	13	73.64	73.50	-2	4,566	-0.04%
2020/07/09	11	76.56	18	76.69	76.20	-7	4,497	-0.16%
2020/07/08	21	78.24	16	78.52	78.20	5	4,419	0.11%
2020/07/07	35	78.80	43	78.17	78.00	-8	4,417	-0.18%
2020/07/06	9	80.92	18.5	80.79	80.70	-9.5	4,331	-0.22%
2020/07/03	12	76.48	9	76.82	76.50	3	4,153	0.07%
2020/07/02	13	74.62	18	74.99	75.50	-5	4,088	-0.12%
2020/07/01	17	74.49	13.5	74.86	74.20	3.5	4,022	0.09%
2020/06/30	27	73.90	40.8	73.65	73.60	-13.8	3,903	-0.35%
2020/06/29	8	69.93	4.6	69.77	70.20	3.4	3,721	0.09%
2020/06/24	14	69.98	30	70.06	69.70	-16	3,703	-0.43%
2020/06/23	7	68.21	2	68.30	68.20	5	3,621	0.14%
2020/06/22	6	68.42	38	68.70	67.80	-32	3,592	-0.89%
2020/06/19	25	69.46	16	69.47	68.90	9	3,544	0.25%
2020/06/18	8	66.43	14	66.66	67.50	-6	3,367	-0.18%
2020/06/17	0	0.00	9	65.09	65.20	-9	3,229	-0.28%
2020/06/16	0	0.00	2	64.85	64.80	-2	3,239	-0.06%
2020/06/15	5	63.72	3	64.30	64.20	2	3,250	0.06%
2020/06/12	13	61.64	2	62.45	63.00	11	3,217	0.34%
2020/06/11	25	64.64	5	63.80	63.40	20	3,183	0.63%
2020/06/10	8	66.35	26	66.48	66.00	-18	3,142	-0.57%
2020/06/08	3	64.50	2	64.65	64.20	1	3,047	0.03%
2020/06/05	3	64.13	1	64.00	64.20	2	3,031	0.07%
2020/06/04	6	64.27	11	63.74	63.60	-5	3,030	-0.16%
2020/06/03	32	65.53	19	65.93	64.50	13	2,990	0.43%
2020/06/02	8	64.49	5	64.82	65.30	3	2,782	0.11%
2020/06/01	1	62.90	1	62.80	62.50	0	2,682	0.00%
2020/05/29	1	62.70	0	0.00	62.30	1	2,655	0.04%
2020/05/28	7	63.61	16	63.50	61.80	-9	2,616	-0.34%
2020/05/27	3	62.00	10	62.00	61.50	-7	2,490	-0.28%
2020/05/26	5	62.08	0	0.00	61.60	5	2,497	0.20%
2020/05/25	1	61.80	21	61.38	62.00	-20	2,482	-0.81%
2020/05/22	2	61.70	1	61.10	61.00	1	2,467	0.04%
2020/05/21	3	62.80	0	0.00	62.60	3	2,445	0.12%
2020/05/20	5	61.86	2	61.70	62.50	3	2,388	0.13%
2020/05/19	0	0.00	5	62.28	61.50	-5	2,340	-0.21%
2020/05/18	13	62.41	12	62.30	61.80	1	2,313	0.04%
2020/05/15	1	61.10	2	60.55	61.10	-1	2,245	-0.04%
2020/05/14	7	61.01	8	60.55	59.70	-1	2,213	-0.05%
2020/05/13	2	61.85	5.6	62.00	61.50	-3.6	2,209	-0.16%
2020/05/12	4	60.45	0	0.00	61.20	4	2,145	0.19%
2020/05/11	12	59.42	10	60.46	60.40	2	2,131	0.09%
2020/05/08	46	60.37	12	60.53	60.40	34	2,139	1.59%
2020/05/07	54	61.70	20	60.84	61.80	34	2,069	1.64%
2020/05/06	2	57.45	26	57.84	58.10	-24	1,943	-1.23%
2020/05/04	0	0.00	1	52.80	53.00	-1	1,835	-0.05%
2020/04/30	0	0.00	1	52.80	52.90	-1	1,834	-0.05%
2020/04/29	0	0.00	1	52.50	52.30	-1	1,842	-0.05%
2020/04/28	2	52.00	2	52.40	52.00	0	1,845	0.00%
2020/04/27	2	52.80	2	53.00	52.70	0	1,863	0.00%
2020/04/24	2	52.85	0	0.00	52.70	2	1,842	0.11%
2020/04/22	2	51.30	0	0.00	51.50	2	1,805	0.11%
2020/04/21	11	53.87	1	53.00	51.50	10	1,794	0.56%
2020/04/20	2	52.50	4	52.83	53.50	-2	1,773	-0.11%
2020/04/17	2	52.85	1	52.80	53.00	1	1,762	0.06%
2020/04/16	3	52.00	3	52.80	53.60	0	1,752	0.00%
2020/04/15	3	52.43	2	52.50	52.20	1	1,720	0.06%
2020/04/14	2	51.90	0	0.00	52.20	2	1,712	0.12%
2020/04/13	1	51.00	3	51.93	51.00	-2	1,698	-0.12%
2020/04/10	5	50.86	1	51.40	51.70	4	1,680	0.24%
2020/04/09	1	51.60	2.5	51.63	51.20	-1.5	1,635	-0.09%
2020/04/08	0	0.00	1	49.55	49.80	-1	1,617	-0.06%
2020/04/07	8	49.74	2	50.00	49.60	6	1,644	0.36%
2020/04/06	7	47.89	6	48.33	49.35	1	1,612	0.06%
2020/03/31	8	46.23	6	45.10	45.20	2	1,589	0.13%
2020/03/30	0	0.00	4	45.53	45.85	-4	1,633	-0.24%
2020/03/27	5	44.69	9	45.28	44.50	-4	1,597	-0.25%
2020/03/26	0	0.00	0.3	43.50	42.50	-0.3	1,553	-0.02%
2020/03/25	10	41.80	0	0.00	41.65	10	1,562	0.64%
2020/03/24	0	0.00	2	40.23	40.40	-2	1,565	-0.13%
2020/03/20	4	41.44	4	41.35	41.55	0	1,539	0.00%
2020/03/19	0	0.00	10	38.10	39.50	-10	1,500	-0.67%
2020/03/18	2	42.75	0	0.00	41.20	2	1,457	0.14%
2020/03/17	0	0.00	2	43.10	43.00	-2	1,447	-0.14%
2020/03/16	4.1	45.12	0	0.00	45.00	4.1	1,425	0.29%
2020/03/13	3	43.77	1	43.95	44.50	2	1,401	0.14%
2020/03/12	10	50.44	5	49.10	48.60	5	1,351	0.37%
2020/03/11	0.1	53.70	0	0.00	53.10	0.1	1,314	0.01%
2020/03/10	1	53.10	4	53.85	55.00	-3	1,308	-0.23%
2020/03/09	0	0.00	2	56.85	55.30	-2	1,285	-0.16%
2020/03/04	1	58.60	1	58.50	58.20	0	1,267	0.00%
2020/03/02	0	0.00	4	58.40	58.40	-4	1,256	-0.32%
2020/02/27	0	0.00	4	58.55	57.30	-4	1,272	-0.31%
2020/02/20	2	58.60	0	0.00	58.40	2	1,225	0.16%
2020/02/19	5	59.00	2	60.00	58.90	3	1,222	0.25%
2020/02/18	1	59.00	1	58.50	59.40	0	1,209	0.00%
2020/02/17	2	58.90	3	59.23	58.90	-1	1,195	-0.08%
2020/02/14	6	59.78	9	60.26	59.30	-3	1,192	-0.25%
2020/02/12	4	58.15	2	58.70	58.10	2	1,112	0.18%
2020/02/11	4	57.20	1	58.20	58.20	3	1,077	0.28%
2020/02/07	2	53.80	4	53.25	53.40	-2	1,035	-0.19%
2020/02/04	0	0.00	7	52.76	52.60	-7	998	-0.70%
2020/02/03	1	51.00	1	52.50	52.10	0	991	0.00%
2020/01/31	1	56.00	0	0.00	56.10	1	970	0.10%
2020/01/30	5	58.10	0	0.00	55.60	5	961	0.52%
2020/01/20	1	59.50	3	59.57	59.40	-2	922	-0.22%
2020/01/17	1	59.50	3.5	59.71	59.50	-2.5	918	-0.27%
2020/01/16	0	0.00	24	59.60	59.40	-24	916	-2.62%
2020/01/15	0	0.00	1	60.10	59.40	-1	923	-0.11%
2020/01/14	1	59.10	5	59.58	59.60	-4	913	-0.44%
2020/01/13	2	58.80	0	0.00	58.80	2	905	0.22%
2020/01/10	1	58.60	8	59.03	58.40	-7	920	-0.76%
2020/01/09	1	58.10	0	0.00	58.10	1	908	0.11%
2020/01/08	6	57.75	0	0.00	57.70	6	914	0.66%
2020/01/07	2	58.20	0	0.00	58.40	2	906	0.22%
2020/01/06	2	58.80	0	0.00	58.90	2	899	0.22%
2020/01/03	0	0.00	2	59.20	59.40	-2	903	-0.22%
2020/01/02	0	0.00	3	60.90	60.50	-3	902	-0.33%
2019/12/31	2	60.65	12	60.53	60.10	-10	873	-1.15%
2019/12/30	12	59.35	10	59.70	59.20	2	839	0.24%
2019/12/26	1	60.00	2	60.50	60.00	-1	835	-0.12%
2019/12/25	4	60.35	6.1	60.33	60.10	-2.1	828	-0.25%
2019/12/24	0	0.00	2	59.20	58.70	-2	786	-0.25%
2019/12/23	0	0.00	14	58.96	58.70	-14	788	-1.77%
2019/12/20	1	59.00	2	59.10	59.20	-1	788	-0.13%
2019/12/19	1	58.50	0.2	59.10	58.80	0.8	787	0.10%
2019/12/17	5	57.64	0	0.00	57.30	5	771	0.65%
2019/12/12	1	57.70	0	0.00	57.50	1	775	0.13%
2019/12/11	0	0.00	10	57.98	57.80	-10	780	-1.28%
2019/12/10	3	58.17	3	58.20	57.90	0	779	0.00%
2019/12/09	0.1	58.60	4	58.70	58.40	-3.9	776	-0.50%
2019/12/06	15	58.37	3	58.47	58.10	12	776	1.54%
2019/12/05	1	58.90	0	0.00	58.40	1	779	0.13%
2019/12/03	1	58.00	0	0.00	58.00	1	781	0.13%
2019/12/02	5	57.14	0	0.00	57.70	5	789	0.63%
2019/11/29	0	0.00	1	59.20	58.80	-1	783	-0.13%
2019/11/28	0	0.00	2	58.60	58.60	-2	807	-0.25%
2019/11/27	2	59.90	0	0.00	59.40	2	800	0.25%
2019/11/26	0	0.00	5.1	59.77	59.80	-5.1	796	-0.65%
2019/11/25	2	58.50	0.1	58.80	58.50	1.9	770	0.24%
2019/11/21	3	58.30	0	0.00	58.60	3	779	0.38%
2019/11/15	0	0.00	6	59.40	58.90	-6	800	-0.75%
2019/11/11	5	57.86	0	0.00	57.00	5	837	0.60%
2019/11/08	6	58.67	0	0.00	58.60	6	834	0.72%
2019/11/07	0	0.00	2.1	59.66	58.80	-2.1	844	-0.25%
2019/11/06	0	0.00	4	58.80	58.60	-4	826	-0.48%
2019/11/05	0	0.00	0.1	59.00	58.40	-0.1	830	-0.01%
2019/11/01	0	0.00	4	59.05	59.00	-4	854	-0.47%
2019/10/30	3	57.63	0.2	57.70	57.70	2.8	856	0.33%
2019/10/28	0	0.00	2	58.50	58.20	-2	855	-0.23%
2019/10/25	1	58.70	0	0.00	58.70	1	856	0.12%
2019/10/23	2	58.95	0.8	59.10	58.60	1.2	882	0.13%
2019/10/22	2	60.10	2	60.40	60.00	0	882	0.00%
2019/10/21	2	60.00	0	0.00	59.80	2	887	0.23%
2019/10/18	0	0.00	8	60.03	59.90	-8	893	-0.90%
2019/10/17	0	0.00	5.5	58.78	58.90	-5.5	887	-0.62%
2019/10/09	1	56.50	117	56.80	56.30	-116	969	-11.97%	大賣/鉅額交易
2019/10/08	6	57.13	0	0.00	56.60	6	977	0.61%
2019/10/07	0	0.00	1	58.10	58.00	-1	1,010	-0.10%
2019/10/04	2	58.65	0	0.00	58.20	2	1,065	0.19%
2019/10/02	0	0.00	7	59.33	58.90	-7	1,137	-0.62%
2019/10/01	7	60.46	0	0.00	59.10	7	1,152	0.61%
2019/09/27	4	59.38	4	59.63	59.70	0	1,157	0.00%
2019/09/26	2	58.50	1	58.70	58.50	1	1,159	0.09%
2019/09/25	0	0.00	1	60.50	59.30	-1	1,179	-0.08%
2019/09/24	4	59.20	3	59.40	59.60	1	1,189	0.08%
2019/09/23	1	59.00	0	0.00	58.70	1	1,198	0.08%
2019/09/20	2	59.25	1	59.30	59.20	1	1,226	0.08%
2019/09/19	0	0.00	1	58.60	58.70	-1	1,242	-0.08%
2019/09/18	3	58.40	1	58.70	58.30	2	1,279	0.16%
2019/09/17	6	58.37	0	0.00	58.10	6	1,334	0.45%
2019/09/16	2	59.20	1	59.10	59.10	1	1,388	0.07%
2019/09/11	0	0.00	0.5	60.20	60.10	-0.5	1,447	-0.03%
2019/09/10	4	60.20	0	0.00	60.10	4	1,488	0.27%
2019/09/09	7	60.99	0	0.00	60.50	7	1,531	0.46%
2019/09/06	0.2	61.50	0.5	61.50	61.50	-0.2	1,542	-0.01%
2019/09/05	0	0.00	2	62.40	61.50	-2	1,598	-0.13%
2019/09/04	4	61.95	0	0.00	61.80	4	1,655	0.24%
2019/09/02	0	0.00	27	62.23	63.40	-27	1,691	-1.60%
2019/08/29	0	0.00	0.8	61.10	61.10	-0.8	1,701	-0.05%
2019/08/28	2	61.55	7	61.61	61.50	-5	1,707	-0.29%
2019/08/26	1	59.80	0	0.00	59.20	1	1,718	0.06%
2019/08/23	2	60.60	1	60.80	60.70	1	1,721	0.06%
2019/08/22	17	61.17	0	0.00	61.00	17	1,739	0.98%
2019/08/21	1	61.50	2	62.10	61.30	-1	1,774	-0.06%
2019/08/19	0	0.00	2	60.30	60.20	-2	1,767	-0.11%
2019/08/16	3	61.63	2	61.00	60.70	1	1,777	0.06%
2019/08/15	3	59.47	10	60.20	61.20	-7	1,779	-0.39%
2019/08/14	10	61.72	15	61.47	60.80	-5	1,778	-0.28%
2019/08/13	5	63.40	2	62.90	62.70	3	1,743	0.17%
2019/08/12	1.2	64.00	10	63.98	63.70	-8.8	1,753	-0.50%
2019/08/08	1	63.60	12	63.77	64.00	-11	1,761	-0.62%
2019/08/07	1	63.00	2	63.50	63.00	-1	1,792	-0.06%
2019/08/06	13	62.12	2	59.50	62.60	11	1,835	0.60%
2019/08/05	11	65.09	1	65.50	63.80	10	1,886	0.53%
2019/08/02	4	66.13	0	0.00	65.80	4	1,979	0.20%
2019/08/01	7	66.91	0	0.00	67.00	7	2,037	0.34%
2019/07/30	3	67.43	2	67.50	67.30	1	2,097	0.05%
2019/07/29	1	68.00	0	0.00	68.10	1	2,127	0.05%
2019/07/26	0	0.00	3	68.70	68.20	-3	2,181	-0.14%
2019/07/25	0	0.00	7	68.64	68.90	-7	2,228	-0.31%
2019/07/24	1	68.40	5	67.82	68.00	-4	2,220	-0.18%
2019/07/23	4	67.88	8	67.80	67.60	-4	2,220	-0.18%
2019/07/22	0	0.00	6	68.95	68.40	-6	2,215	-0.27%
2019/07/19	3	68.23	0	0.00	68.60	3	2,211	0.14%
2019/07/18	7	68.76	1	69.30	68.00	6	2,203	0.27%
2019/07/17	4	68.80	7	69.17	69.00	-3	2,185	-0.14%
2019/07/16	2	68.70	17	68.46	68.20	-15	2,160	-0.69%
2019/07/15	0	0.00	2	67.50	67.40	-2	2,136	-0.09%
2019/07/12	3	67.67	0	0.00	67.50	3	2,138	0.14%
2019/07/11	9	66.78	0	0.00	67.00	9	2,128	0.42%
2019/07/10	10	68.10	1	67.80	68.00	9	2,090	0.43%
2019/07/09	0	0.00	8	70.30	70.00	-8	2,063	-0.39%
2019/07/08	0	0.00	4.7	68.95	69.80	-4.7	2,032	-0.23%
2019/07/05	3	68.50	3	68.43	68.60	0	2,008	0.00%
2019/07/04	2	67.55	1	67.70	67.60	1	1,997	0.05%
2019/07/03	6	67.28	0	0.00	67.10	6	1,994	0.30%
2019/07/02	3	67.53	3	67.53	67.50	0	2,012	0.00%
2019/07/01	3	66.83	4.6	66.73	67.00	-1.6	2,005	-0.08%
2019/06/28	1	66.00	6.4	66.36	66.00	-5.4	2,001	-0.27%
2019/06/27	9	66.82	3	66.80	66.80	6	1,987	0.30%
2019/06/25	3	68.43	7	68.46	67.70	-4	1,965	-0.20%
2019/06/24	7	68.31	5	69.10	69.20	2	1,935	0.10%
2019/06/21	9	73.71	10	74.13	73.40	-1	1,889	-0.05%
2019/06/20	5	73.16	3	73.40	73.20	2	1,840	0.11%
2019/06/19	6	72.17	8	72.24	72.40	-2	1,868	-0.11%
2019/06/18	2	71.40	7	71.43	71.80	-5	2,009	-0.25%
2019/06/17	6	69.82	6	69.98	70.50	0	1,990	0.00%
2019/06/14	2	68.85	0	0.00	68.90	2	1,964	0.10%
2019/06/13	9	68.80	5	69.54	68.80	4	1,967	0.20%
2019/06/12	5	66.90	13	68.41	69.70	-8	1,949	-0.41%
2019/06/11	3	66.97	27	66.65	67.70	-24	1,919	-1.25%
2019/06/10	10	68.40	2	68.00	68.00	8	1,937	0.41%
2019/06/06	0	0.00	5	67.36	67.10	-5	1,968	-0.25%
2019/06/05	8	66.33	0	0.00	66.10	8	2,015	0.40%
2019/06/04	1	67.70	15	67.80	67.70	-14	2,164	-0.65%
2019/06/03	8	67.99	10	68.00	68.20	-2	2,183	-0.09%
2019/05/31	0	0.00	3	68.83	68.60	-3	2,187	-0.14%
2019/05/30	23	68.94	2	69.10	68.90	21	2,231	0.94%
2019/05/29	1	68.60	0	0.00	67.60	1	2,294	0.04%
2019/05/28	20	69.00	13	67.77	68.90	7	2,292	0.31%
2019/05/27	0	0.00	8	65.90	66.20	-8	2,289	-0.35%
2019/05/24	1.3	65.62	0	0.00	65.30	1.3	2,301	0.05%
2019/05/23	0	0.00	4	65.38	65.70	-4	2,299	-0.17%
2019/05/22	1	65.10	0	0.00	64.60	1	2,302	0.04%
2019/05/21	3	64.50	0	0.00	64.70	3	2,312	0.13%
2019/05/20	0	0.00	1	64.80	65.00	-1	2,331	-0.04%
2019/05/17	2	65.55	0	0.00	64.40	2	2,356	0.08%
2019/05/16	2	65.50	4	66.55	65.50	-2	2,368	-0.08%
2019/05/15	4	66.55	1	66.10	66.00	3	2,369	0.13%
2019/05/14	6	63.67	1	61.50	65.30	5	2,374	0.21%
2019/05/13	16	67.13	0	0.00	65.00	16	2,366	0.68%
2019/05/10	27	72.87	16	73.24	71.20	11	2,312	0.48%
2019/05/09	16	76.81	1	78.70	76.40	15	2,228	0.67%
2019/05/08	1	78.40	2	77.95	78.00	-1	2,178	-0.05%
2019/05/07	1	77.50	12	77.53	77.50	-11	2,165	-0.51%
2019/05/06	2	76.70	1	76.90	76.10	1	2,197	0.05%
2019/05/03	8	78.56	8	78.42	78.10	0	2,216	0.00%
2019/05/02	3	77.80	23	76.82	77.90	-20	2,177	-0.92%
2019/04/29	2	75.00	2	74.90	74.60	0	2,176	0.00%
2019/04/24	1	73.90	0	0.00	73.60	1	2,533	0.04%
2019/04/23	3	73.20	2	73.70	74.10	1	2,539	0.04%
2019/04/22	0	0.00	0.2	74.00	73.50	-0.2	2,534	-0.01%
2019/04/19	5	73.92	0	0.00	73.90	5	2,553	0.20%
2019/04/18	5	74.60	1	76.00	74.60	4	2,593	0.15%
2019/04/17	1	76.40	6.5	76.31	75.80	-5.5	2,619	-0.21%
2019/04/16	3	75.20	1	75.30	75.80	2	2,659	0.08%
2019/04/15	13	75.32	2	74.80	75.20	11	2,663	0.41%
2019/04/12	12	76.42	0	0.00	76.40	12	2,654	0.45%
2019/04/11	4	76.75	3	76.70	76.40	1	2,660	0.04%
2019/04/10	10	77.31	0	0.00	77.20	10	2,656	0.38%
2019/04/09	3	78.10	0	0.00	78.10	3	2,686	0.11%
2019/04/08	1	78.70	5	79.00	78.60	-4	2,744	-0.15%
2019/04/03	0	0.00	6	77.93	78.00	-6	2,724	-0.22%
2019/04/02	0	0.00	1	77.70	77.30	-1	2,723	-0.04%
2019/04/01	1	78.10	0	0.00	77.50	1	2,722	0.04%
2019/03/29	1	77.30	0	0.00	77.50	1	2,721	0.04%
2019/03/28	0	0.00	6	75.90	76.00	-6	2,744	-0.22%
2019/03/27	1	76.70	3	76.57	76.60	-2	2,763	-0.07%
2019/03/26	3	76.67	1	76.20	76.30	2	2,823	0.07%
2019/03/25	3	76.77	3	76.67	76.40	0	2,851	0.00%
2019/03/22	20	79.42	29	78.01	78.10	-9	2,902	-0.31%
2019/03/21	34.1	80.48	24	80.61	79.20	10.1	2,870	0.35%
2019/03/20	1	78.20	7	78.01	78.50	-6	2,721	-0.22%
2019/03/19	3	77.60	0	0.00	77.50	3	2,731	0.11%
2019/03/18	2	77.75	0	0.00	77.30	2	2,780	0.07%
2019/03/15	5	77.50	0	0.00	77.30	5	2,810	0.18%
2019/03/14	23	78.77	0	0.00	78.50	23	2,825	0.81%
2019/03/13	4	78.75	2.4	78.72	78.30	1.6	2,905	0.05%
2019/03/12	3	77.97	9	78.74	77.60	-6	2,904	-0.21%
2019/03/11	8	77.70	6.3	77.87	78.30	1.7	2,904	0.06%
2019/03/08	16	77.25	13	77.72	76.60	3	2,901	0.10%
2019/03/07	2	76.05	7	76.31	74.90	-5	2,770	-0.18%
2019/03/06	1	76.50	1	76.00	75.90	0	2,805	0.00%
2019/03/05	61	76.99	60	75.86	75.80	1	2,873	0.03%
2019/03/04	1	76.30	24.5	76.21	76.30	-23.5	2,850	-0.82%
2019/02/27	0	0.00	2	74.70	74.40	-2	2,825	-0.07%
2019/02/26	3	74.37	8	74.96	74.00	-5	2,839	-0.18%
2019/02/25	0	0.00	7.3	74.48	73.90	-7.3	2,855	-0.26%
2019/02/22	0	0.00	1	73.90	73.80	-1	2,901	-0.03%
2019/02/21	2	73.20	2	73.65	73.80	0	2,933	0.00%
2019/02/20	3	72.97	2	74.00	72.80	1	2,975	0.03%
2019/02/19	2.5	73.12	10.8	72.99	73.50	-8.3	3,012	-0.28%
2019/02/18	9	71.44	1.3	71.70	71.50	7.7	3,041	0.25%
2019/02/15	6	73.15	1	74.80	72.50	5	3,085	0.16%
2019/02/14	1	74.40	1	74.20	74.40	0	3,133	0.00%
2019/02/13	4	73.35	3	73.10	73.80	1	3,155	0.03%
2019/02/12	20	74.06	2	74.10	73.30	18	3,316	0.54%
2019/02/11	7	75.27	3	75.77	75.00	4	3,353	0.12%
2019/01/30	0	0.00	4	76.45	76.30	-4	3,433	-0.12%
2019/01/29	0	0.00	11	75.88	76.30	-11	3,523	-0.31%
2019/01/28	6	75.10	15	75.21	75.50	-9	3,617	-0.25%
2019/01/25	5	76.10	36	76.83	76.30	-31	3,645	-0.85%
2019/01/24	9	77.63	0	0.00	77.40	9	3,687	0.24%
2019/01/23	0	0.00	14	78.11	78.30	-14	3,698	-0.38%
2019/01/22	23	77.77	15	78.01	77.50	8	3,710	0.22%
2019/01/21	8.1	77.22	6.4	76.98	77.30	1.7	3,709	0.05%
2019/01/18	11	79.36	22	79.93	77.20	-11	3,689	-0.30%
2019/01/17	37	77.13	8	76.80	78.40	29	3,472	0.84%
2019/01/16	0	0.00	3	74.93	74.60	-3	3,375	-0.09%
2019/01/15	1	74.30	4	74.40	74.40	-3	3,390	-0.09%
2019/01/14	0	0.00	2	73.70	73.60	-2	3,432	-0.06%
2019/01/11	4	73.15	365	73.22	73.50	-361	3,444	-10.48%	大賣/鉅額交易
2019/01/10	13	73.93	4.6	74.03	73.70	8.4	3,425	0.24%
2019/01/09	6	76.62	14.3	77.06	76.70	-8.3	3,393	-0.25%
2019/01/08	3	75.50	4	76.58	76.10	-1	3,392	-0.03%
2019/01/07	1	75.80	11	75.77	75.80	-10	3,376	-0.30%
2019/01/04	3	73.00	1.1	73.66	74.50	1.9	3,456	0.06%
2019/01/03	2	74.50	6	75.23	74.40	-4	3,460	-0.11%
2019/01/02	10	74.30	0	0.00	74.80	10	3,470	0.29%
2018/12/28	4	74.40	3	75.13	75.00	1	3,484	0.03%
2018/12/27	27	76.65	19.1	76.90	76.50	7.9	3,484	0.23%
2018/12/25	1	74.40	1.4	74.37	74.70	-0.4	3,416	-0.01%
2018/12/24	2	75.70	0	0.00	75.40	2	3,407	0.06%
2018/12/22	1	76.20	2	76.80	75.80	-1	3,409	-0.03%
2018/12/21	3	76.30	26	75.13	76.10	-23	3,426	-0.67%
2018/12/20	0	0.00	9	73.87	73.90	-9	3,477	-0.26%
2018/12/19	9	76.67	0.1	74.80	74.80	8.9	3,462	0.26%
2018/12/18	13	79.12	13.3	78.65	77.70	-0.3	3,436	-0.01%
2018/12/17	0	0.00	5	79.60	78.70	-5	3,408	-0.15%
2018/12/14	6	77.83	5	77.82	78.10	1	3,350	0.03%
2018/12/13	10	78.25	8	78.61	77.80	2	3,345	0.06%
2018/12/12	7	78.40	8.4	78.75	78.10	-1.4	3,326	-0.04%
2018/12/11	12	78.77	7	79.17	78.20	5	3,336	0.15%
2018/12/10	3	76.20	9.4	76.29	77.00	-6.4	3,333	-0.19%
2018/12/07	12.3	74.71	10.6	75.14	75.70	1.7	3,292	0.05%
2018/12/06	17	75.51	16.2	74.79	73.00	0.8	3,261	0.03%
2018/12/05	7	78.00	25	76.82	78.00	-18	3,165	-0.57%
2018/12/04	11.3	77.46	13	77.97	77.10	-1.7	3,163	-0.05%
2018/12/03	31.1	77.47	8	77.63	77.90	23.1	3,156	0.73%
2018/11/30	6	75.35	6.3	75.44	76.00	-0.3	3,114	-0.01%
2018/11/29	9.5	75.55	8.9	75.70	74.30	0.6	3,089	0.02%
2018/11/28	2	73.80	25.4	73.67	74.00	-23.4	3,045	-0.77%
2018/11/27	6.9	71.87	1	71.90	72.10	5.9	2,998	0.20%
2018/11/26	12	70.62	10.2	70.79	71.50	1.8	2,978	0.06%
2018/11/23	0	0.00	2.2	69.34	68.40	-2.2	2,966	-0.08%
2018/11/22	11.1	70.73	12	71.93	69.30	-0.9	3,072	-0.03%
2018/11/21	39	71.06	9	70.32	71.70	30	3,042	0.99%
2018/11/20	3	69.00	7.2	69.44	69.60	-4.2	2,999	-0.14%
2018/11/19	1.2	68.74	1	69.30	69.30	0.2	2,978	0.01%
2018/11/16	1	67.10	6.4	67.26	66.80	-5.4	2,939	-0.18%
2018/11/15	10	67.06	13.1	66.75	67.10	-3.1	2,920	-0.11%
2018/11/14	7.5	66.05	11	66.38	65.50	-3.5	2,898	-0.12%
2018/11/13	8	64.94	14.1	65.56	66.20	-6.1	2,870	-0.21%
2018/11/12	76	64.92	12.2	64.75	64.40	63.8	2,895	2.20%
2018/11/09	20	65.64	13.4	65.38	65.30	6.6	2,911	0.23%
2018/11/08	8.6	64.26	10	64.81	63.20	-1.4	2,768	-0.05%
2018/11/07	9	62.98	11.5	63.15	64.20	-2.5	2,763	-0.09%
2018/11/06	14	62.91	13.3	63.23	61.50	0.7	2,824	0.02%
2018/11/05	12	61.41	16.1	61.76	61.60	-4.1	3,068	-0.13%
2018/11/02	11	60.10	11.7	60.46	59.10	-0.7	3,064	-0.02%
2018/11/01	10	58.55	16.8	57.47	59.10	-6.8	3,096	-0.22%
2018/10/31	0	0.00	9.9	54.15	56.90	-9.9	3,100	-0.32%
2018/10/30	0	0.00	5.8	52.01	52.00	-5.8	3,059	-0.19%
2018/10/29	0.2	53.00	185	53.80	53.20	-184.8	3,073	-6.01%	大賣/鉅額交易
2018/10/26	0	0.00	5	56.30	55.40	-5	3,076	-0.16%
2018/10/25	59	54.75	2	54.95	55.10	57	3,081	1.85%
2018/10/24	127	57.21	1.1	57.32	56.60	125.9	3,095	4.07%	大買/鉅額交易
2018/10/23	1	58.00	52.4	58.37	57.60	-51.4	3,109	-1.65%
2018/10/22	5	58.42	11	58.55	59.50	-6	3,102	-0.19%
2018/10/19	53	55.55	0.1	55.60	55.90	53	3,074	1.72%
2018/10/18	2	56.05	5.9	56.51	55.90	-3.9	3,094	-0.13%
2018/10/17	16.1	56.85	20.7	56.99	56.70	-4.6	3,122	-0.15%
2018/10/16	6	56.10	79.8	55.79	55.70	-73.8	3,129	-2.36%
2018/10/15	3.4	54.61	10.3	54.14	54.50	-6.9	3,111	-0.22%
2018/10/12	6	53.63	6	52.30	54.20	0	3,089	0.00%
2018/10/11	5	57.94	1	57.70	57.70	4	3,012	0.13%
2018/10/09	1	64.10	0	0.00	64.10	1	3,001	0.03%
2018/10/08	2	61.85	11	62.84	62.80	-9	2,996	-0.30%
2018/10/05	13	62.82	15	64.19	62.80	-2	3,024	-0.07%
2018/09/28	1	69.40	2	70.50	69.40	-1	3,137	-0.03%
2018/09/27	3	70.83	3	69.90	69.80	0	3,194	0.00%
2018/09/25	14	68.36	1	67.90	68.00	13	3,177	0.41%
2018/09/21	1	67.50	1	68.20	67.50	0	3,171	0.00%
2018/09/20	4	67.55	0	0.00	67.30	4	3,181	0.13%
2018/09/19	0	0.00	1	68.60	69.00	-1	3,195	-0.03%
2018/09/18	1	68.20	0	0.00	68.20	1	3,231	0.03%
2018/09/14	1	68.40	1	68.30	68.70	0	3,239	0.00%
2018/09/12	3	65.80	0	0.00	66.00	3	3,248	0.09%
2018/09/11	1	65.70	5	65.80	66.80	-4	3,308	-0.12%
2018/09/10	0	0.00	2	64.90	65.00	-2	3,350	-0.06%
2018/09/07	1	67.00	41	66.55	66.60	-40	3,380	-1.18%
2018/09/06	5	68.10	1	68.00	68.10	4	3,680	0.11%
2018/09/05	2	67.70	3	67.70	67.60	-1	4,069	-0.02%
2018/09/04	67	68.71	34	68.04	68.90	33	4,115	0.80%
2018/09/03	11	68.88	17	68.14	68.00	-6	4,216	-0.14%
2018/08/31	0	0.00	1	70.00	70.00	-1	4,264	-0.02%
2018/08/30	3	70.50	13.3	69.53	69.40	-10.3	4,345	-0.24%
2018/08/29	38	68.58	36	68.83	69.20	2	4,462	0.04%
2018/08/28	6	73.42	6	71.78	71.70	0	4,382	0.00%
2018/08/27	1	72.80	0	0.00	73.00	1	4,448	0.02%
2018/08/24	22	73.34	26	73.00	72.60	-4	4,492	-0.09%
2018/08/23	22	74.25	25	72.80	72.70	-3	4,622	-0.06%
2018/08/22	21	76.21	9	74.37	74.00	12	4,731	0.25%
2018/08/21	28	75.62	38	75.78	76.50	-10	4,873	-0.21%
2018/08/20	37	75.36	29	75.52	75.60	8	5,106	0.16%
2018/08/17	41	75.41	48	75.85	74.70	-7	5,578	-0.13%
2018/08/16	29	74.16	34	74.42	74.70	-5	5,763	-0.09%
2018/08/15	53	75.50	29	75.47	75.30	24	5,826	0.41%
2018/08/14	58	75.08	40	74.72	75.30	18	6,040	0.30%
2018/08/13	38	72.99	42	72.78	74.20	-4	6,279	-0.06%
2018/08/10	44	76.04	31	76.92	72.10	13	6,857	0.19%
2018/08/09	14	75.49	12	75.26	75.70	2	6,825	0.03%
2018/08/08	8	74.23	133.1	73.68	74.50	-125.1	6,894	-1.81%	大賣/鉅額交易
2018/08/07	5	74.34	9	72.89	73.90	-4	6,879	-0.06%
2018/08/06	0	0.00	3	71.73	72.00	-3	6,837	-0.04%
2018/08/03	4	71.33	6	70.65	71.60	-2	6,880	-0.03%
2018/08/02	43	69.36	0	0.00	68.90	43	6,983	0.62%
2018/08/01	3	71.20	1	71.80	71.00	2	6,988	0.03%
2018/07/31	84	71.19	2	71.70	71.40	82	7,005	1.17%
2018/07/30	1	71.40	1	70.40	70.40	0	7,019	0.00%
2018/07/27	0	0.00	1	70.60	70.30	-1	7,055	-0.01%
2018/07/26	1	70.20	6	70.22	70.20	-5	7,211	-0.07%
2018/07/25	0	0.00	5	68.70	69.40	-5	7,276	-0.07%
2018/07/24	1	66.80	8	67.93	68.90	-7	7,359	-0.10%
2018/07/23	5	67.10	0	0.00	66.50	5	7,377	0.07%
2018/07/20	1	68.50	0	0.00	68.10	1	7,387	0.01%
2018/07/17	0	0.00	16	69.50	69.50	-16	7,488	-0.21%
2018/07/16	3	70.87	3	70.43	70.50	0	7,516	0.00%
2018/07/13	0	0.00	2	70.90	70.90	-2	7,530	-0.03%
2018/07/12	3	69.80	0	0.00	69.60	3	7,555	0.04%
2018/07/10	41	70.03	21	70.19	70.20	20	7,735	0.26%
2018/07/09	6	67.67	3	67.97	70.00	3	7,722	0.04%
2018/07/06	0	0.00	10	66.86	68.50	-10	7,741	-0.13%
2018/07/05	9	68.44	23	68.26	66.10	-14	7,699	-0.18%
2018/07/04	8	72.43	4	70.43	70.40	4	7,711	0.05%
2018/07/03	15	74.30	19	74.08	72.40	-4	7,721	-0.05%
2018/07/02	7	75.80	8	76.28	75.00	-1	7,740	-0.01%
2018/06/29	16	76.75	10	76.44	77.30	6	7,766	0.08%
2018/06/28	8	76.11	2	75.20	75.20	6	7,827	0.08%
2018/06/27	13	78.03	37	77.76	76.30	-24	7,895	-0.30%
2018/06/26	1	75.40	4	75.95	77.00	-3	7,873	-0.04%
2018/06/25	3	75.47	6	76.32	76.30	-3	7,899	-0.04%
2018/06/22	6	74.87	6	74.38	74.60	0	7,905	0.00%
2018/06/21	3	75.90	14	76.79	75.80	-11	7,918	-0.14%
2018/06/20	23	75.40	17	75.26	75.30	6	7,923	0.08%
2018/06/19	5	78.62	9	78.24	77.50	-4	7,879	-0.05%
2018/06/15	4	78.70	15	79.14	79.30	-11	7,875	-0.14%
2018/06/14	18	80.81	24	82.58	79.00	-6	7,838	-0.08%
2018/06/13	26	81.59	52	82.24	82.70	-26	7,564	-0.34%
2018/06/12	8	78.05	7	78.06	77.70	1	7,416	0.01%
2018/06/11	13	77.84	25	77.82	77.70	-12	7,395	-0.16%
2018/06/08	18	79.73	5	78.60	79.30	13	7,358	0.18%
2018/06/07	12	79.43	3	80.40	79.00	9	7,350	0.12%
2018/06/06	22	79.26	22	79.75	81.00	0	7,473	0.00%
2018/06/05	5	77.36	1	77.30	77.20	4	7,371	0.05%
2018/06/04	16	78.50	19	78.46	77.90	-3	7,364	-0.04%
2018/06/01	5	77.18	16	77.03	77.50	-11	7,330	-0.15%
2018/05/31	26	78.43	23	78.43	76.60	3	7,360	0.04%
2018/05/30	15	77.66	31	77.90	78.30	-16	7,275	-0.22%
2018/05/29	69	79.58	80	78.40	77.70	-11	7,266	-0.15%
2018/05/28	55	82.18	49	83.16	80.70	6	7,153	0.08%
2018/05/25	148	82.82	118	82.46	82.00	30	6,946	0.43%	大買/大賣/
2018/05/24	63	78.96	36	78.91	78.90	27	6,501	0.42%
2018/05/23	9	77.72	21	77.75	77.70	-12	6,350	-0.19%
2018/05/22	34	77.46	24	77.37	77.80	10	6,445	0.16%
2018/05/21	35	78.02	43	77.68	76.00	-8	6,596	-0.12%
2018/05/18	130	77.97	80	77.96	77.00	50	6,560	0.76%	大買/
2018/05/17	28	72.30	13	73.58	75.00	15	5,997	0.25%
2018/05/16	15	67.04	25	68.16	68.20	-10	5,804	-0.17%
2018/05/15	32	65.61	55	64.99	65.30	-23	5,714	-0.40%
2018/05/14	9.2	64.46	10	64.46	64.30	-0.8	5,849	-0.01%
2018/05/11	7	65.74	3	65.67	65.30	4	5,881	0.07%
2018/05/10	22	66.02	26	65.31	65.30	-4	5,889	-0.07%
2018/05/09	1	61.10	12	61.34	61.90	-11	5,813	-0.19%
2018/05/08	10	61.07	12	61.52	61.00	-2	5,856	-0.03%
2018/05/07	12	60.46	7	60.44	60.50	5	5,994	0.08%
2018/05/04	14	62.49	30	62.49	61.30	-16	6,015	-0.27%
2018/05/03	14	64.84	9	63.20	62.50	5	6,039	0.08%
2018/05/02	44	65.83	40	64.64	64.40	4	6,126	0.07%
2018/04/30	5	62.54	11	65.43	65.60	-6	6,211	-0.10%
2018/04/27	32	59.26	16	58.88	59.70	16	6,243	0.26%
2018/04/26	23	60.88	6	59.75	59.70	17	6,375	0.27%
2018/04/25	14	61.58	5	61.58	61.90	9	6,572	0.14%
2018/04/24	13	61.98	8	61.95	60.90	5	6,863	0.07%
2018/04/23	11	65.71	9	65.53	64.80	2	6,873	0.03%
2018/04/20	7	66.16	2	66.50	66.50	5	7,042	0.07%
2018/04/19	12	65.33	8	64.74	65.00	4	7,113	0.06%
2018/04/18	6	63.67	8	64.19	65.30	-2	7,182	-0.03%
2018/04/17	32	64.48	25	63.62	62.70	7	7,295	0.10%
2018/04/16	24	68.77	18	68.85	68.60	6	7,952	0.08%
2018/04/13	4	71.20	2	71.40	71.00	2	8,232	0.02%
2018/04/12	9	71.60	22	71.30	71.20	-13	8,421	-0.15%
2018/04/11	4	73.77	10	73.57	73.40	-6	8,610	-0.07%
2018/04/10	32	75.15	27	73.23	73.00	5	8,841	0.06%
2018/04/09	4	79.05	16	78.83	78.60	-12	9,170	-0.13%
2018/04/03	6	75.13	6	77.30	77.60	0	9,399	0.00%
2018/04/02	3	77.37	4	76.90	75.20	-1	9,485	-0.01%
2018/03/31	23	78.42	21	78.70	77.80	2	9,577	0.02%
2018/03/30	7	77.26	11	77.51	77.90	-4	9,588	-0.04%
2018/03/29	5	75.42	6	75.45	75.40	-1	9,678	-0.01%
2018/03/28	6	75.27	11	75.56	75.30	-5	9,808	-0.05%
2018/03/27	5	76.06	4	76.03	75.50	1	10,046	0.01%
2018/03/26	13	74.69	12	74.63	75.40	1	10,346	0.01%
2018/03/23	9	72.17	4	72.00	72.20	5	10,551	0.05%
2018/03/22	3	74.67	3	74.40	73.90	0	10,999	0.00%
2018/03/21	16	75.64	14	75.07	75.00	2	11,374	0.02%
2018/03/20	8	76.58	6	76.42	76.20	2	11,874	0.02%
2018/03/19	9	77.64	5	77.74	77.60	4	12,290	0.03%
2018/03/16	20	77.52	26	77.67	77.10	-6	12,824	-0.05%
2018/03/15	3	74.77	1	74.80	74.60	2	13,107	0.02%
2018/03/14	16	74.81	32	74.82	74.50	-16	13,477	-0.12%
2018/03/13	15	74.43	9	74.30	74.00	6	13,774	0.04%
2018/03/12	45	74.98	49	75.19	74.30	-4	14,048	-0.03%
2018/03/09	4	71.05	3	71.10	71.10	1	14,149	0.01%
2018/03/08	4	69.90	5	70.56	70.80	-1	14,178	-0.01%
2018/03/07	8	70.19	5	69.40	69.40	3	14,177	0.02%
2018/03/06	21	70.62	19	70.41	70.30	2	14,184	0.01%
2018/03/05	16	71.29	2	71.40	70.70	14	14,144	0.10%
2018/03/02	6	72.88	14	73.05	72.10	-8	14,190	-0.06%
2018/03/01	1	70.00	22	72.03	72.00	-21	14,156	-0.15%
2018/02/27	29	71.66	6	72.20	71.10	23	14,174	0.16%
2018/02/26	8	72.28	8	71.34	71.30	0	14,159	0.00%
2018/02/23	20	72.12	21	72.35	72.30	-1	14,191	-0.01%
2018/02/22	40	70.60	36	70.28	71.30	4	14,195	0.03%
2018/02/21	60	73.15	54	71.64	71.10	6	14,417	0.04%
2018/02/12	51	77.33	40	76.47	74.90	11	14,270	0.08%
2018/02/09	5	75.76	16	78.99	80.70	-11	14,139	-0.08%
2018/02/08	30	79.92	20	79.77	79.80	10	14,146	0.07%
2018/02/07	28	83.77	23	82.10	82.10	5	14,362	0.03%
2018/02/06	41	83.11	61	82.88	82.60	-20	14,472	-0.14%
2018/02/05	16	80.51	12	83.82	86.40	4	14,630	0.03%
2018/02/02	11	83.94	11	83.95	83.50	0	14,973	0.00%
2018/02/01	10	83.80	16	83.59	83.50	-6	15,549	-0.04%
2018/01/31	9	82.54	11	82.86	83.10	-2	15,887	-0.01%
2018/01/30	37	84.91	29	84.50	83.50	8	16,088	0.05%
2018/01/29	9	86.84	7	87.23	87.70	2	15,949	0.01%
2018/01/26	22	86.59	13	86.87	86.70	9	15,963	0.06%
2018/01/25	39	88.59	59	90.87	86.70	-20	16,193	-0.12%
2018/01/24	12	88.25	17	88.62	89.00	-5	15,973	-0.03%
2018/01/23	20	86.43	27	86.29	87.30	-7	15,877	-0.04%
2018/01/22	274	87.73	38	86.91	86.50	236	15,761	1.50%	大買/鉅額交易
2018/01/19	34	86.59	33	86.50	86.50	1	15,617	0.01%
2018/01/18	110	83.69	68	85.85	85.30	42	15,479	0.27%	大買/
2018/01/17	86	81.87	7	81.83	81.80	79	15,219	0.52%
2018/01/16	24	79.92	20	81.28	81.90	4	15,274	0.03%
2018/01/15	21	82.18	20	82.34	82.80	1	15,235	0.01%
2018/01/12	17	82.33	8	82.39	82.10	9	15,204	0.06%
2018/01/11	40	82.38	36	82.29	81.50	4	15,228	0.03%
2018/01/10	91.1	84.38	225	84.37	83.00	-133.9	15,164	-0.88%	大賣/鉅額交易
2018/01/09	50	88.95	44	89.07	85.00	6	14,413	0.04%
2018/01/08	42	94.99	46	94.22	94.20	-4	14,090	-0.03%
2018/01/05	54	94.61	51	93.84	93.90	3	13,981	0.02%
2018/01/04	25	90.30	15	90.65	92.30	10	13,846	0.07%
2018/01/03	255	93.72	168	92.26	89.70	87	13,736	0.63%	大買/大賣/
2018/01/02	20	87.66	47	89.08	92.70	-27	13,457	-0.20%