潤泰全 (2915)-玉山-台中券商分點個股進出

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

潤泰全

(2915)

可現股當沖

股價
79.6
漲跌
▲0.6
漲幅
+0.76%
成交量
11,364張
產業
上市貿易百貨類股
753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

潤泰全 (2915)籌碼相關－玉山-台中券商分點個股進出

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-台中券商分點個股進出
玉山-台中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
2024/11/20	0	0.00	166	80.20	79.00	-166	3,791	-4.38%	大賣/鉅額交易
2024/11/19	0	0.00	1.2	80.03	80.00	-1.2	3,662	-0.03%
2024/11/18	0.2	79.10	3	79.30	78.90	-2.8	3,478	-0.08%
2024/11/15	0.1	77.30	0	0.00	76.90	0.1	3,355	0.00%
2024/11/14	0.1	76.54	0	0.00	76.20	0.1	3,387	0.00%
2024/11/13	0	77.04	0	0.00	78.00	0	3,389	0.00%
2024/11/12	0.1	79.70	0	0.00	80.00	0.1	3,431	0.00%
2024/11/11	0	77.70	3	79.53	80.00	-3	3,375	-0.09%
2024/11/08	0	0.00	0.1	78.10	77.60	-0.1	3,359	0.00%
2024/11/07	0	0.00	0.5	77.30	77.50	-0.5	3,391	-0.01%
2024/11/06	1	78.20	0	0.00	77.40	1	3,411	0.03%
2024/11/01	0	0.00	6	77.88	78.40	-6	3,722	-0.16%
2024/10/30	0.1	76.10	0	0.00	76.30	0.1	3,775	0.00%
2024/10/29	0	0.00	1	77.00	77.20	-1	3,826	-0.03%
2024/10/28	0	0.00	0.4	77.00	77.20	-0.4	3,846	-0.01%
2024/10/23	7	74.60	0	0.00	74.90	7	4,074	0.17%
2024/10/21	6	75.30	0	0.00	74.70	6	4,276	0.14%
2024/10/17	0	0.00	10	75.90	75.70	-10	4,530	-0.22%
2024/10/15	3	74.27	0	0.00	75.30	3	4,831	0.06%
2024/10/14	1	74.20	1.8	74.43	74.80	-0.8	4,966	-0.02%
2024/10/09	8	75.01	1	75.80	75.50	7	5,474	0.13%
2024/10/08	1	76.10	0	0.00	77.00	1	5,480	0.02%
2024/10/07	0	0.00	2	77.00	77.40	-2	5,488	-0.04%
2024/10/04	7	76.51	2	77.15	76.50	5	5,502	0.09%
2024/10/01	1	77.90	0	0.00	78.10	1	5,493	0.02%
2024/09/30	1	78.10	0	0.00	78.00	1	5,556	0.02%
2024/09/27	2	77.20	6	78.00	78.30	-4	5,751	-0.07%
2024/09/26	1	77.70	3	77.53	77.10	-2	5,910	-0.03%
2024/09/25	2	77.90	1	78.30	77.50	1	5,923	0.02%
2024/09/24	11	77.50	0	0.00	77.60	11	5,912	0.19%
2024/09/23	25	77.57	15	77.50	77.30	10	5,901	0.17%
2024/09/20	4	77.55	1	78.30	78.20	3	5,859	0.05%
2024/09/19	10	81.00	0	81.00	81.50	10	5,728	0.17%
2024/09/18	0	0.00	17	80.41	80.30	-17	5,651	-0.30%
2024/09/16	2	78.30	2	78.60	78.70	0	5,603	0.00%
2024/09/13	3	78.30	2	78.70	79.00	1	5,596	0.02%
2024/09/12	2	77.35	0	0.00	77.50	2	5,634	0.04%
2024/09/11	0	0.00	0	77.70	77.50	0	5,660	0.00%
2024/09/10	8	77.98	25	77.30	77.30	-17	5,685	-0.30%
2024/09/09	0	78.57	1	78.99	79.00	-1	5,711	-0.02%
2024/09/06	2	78.95	1	79.50	79.70	1	5,709	0.02%
2024/09/05	2	79.40	0	0.00	79.20	2	5,809	0.03%
2024/09/04	0	0.00	2	77.80	77.80	-2	5,882	-0.03%
2024/09/03	1.1	79.59	4.4	79.62	79.60	-3.3	5,977	-0.06%
2024/09/02	0	0.00	1	81.29	80.60	-1	6,045	-0.02%
2024/08/30	0	80.00	6.2	80.39	81.30	-6.2	6,048	-0.10%
2024/08/29	6	79.75	3	79.77	79.90	3	6,020	0.05%
2024/08/28	0.2	80.29	4.7	80.20	80.60	-4.5	6,039	-0.07%
2024/08/27	0	79.60	3	79.90	80.60	-3	6,071	-0.05%
2024/08/26	1.1	79.15	2.8	80.44	80.00	-1.8	6,098	-0.03%
2024/08/23	0	78.70	7.2	78.56	78.70	-7.2	6,101	-0.12%
2024/08/22	4.2	77.76	4.3	77.70	78.70	-0.1	6,165	0.00%
2024/08/21	8	78.26	2.4	78.04	78.10	5.6	6,205	0.09%
2024/08/20	4.3	78.40	4.2	78.80	78.60	0	6,243	0.00%
2024/08/19	6.3	79.00	2	78.90	78.50	4.3	6,387	0.07%
2024/08/16	2.8	79.91	1	80.20	80.00	1.8	6,427	0.03%
2024/08/15	41.2	79.67	5.1	79.32	79.00	36	6,477	0.56%
2024/08/14	2.1	80.14	4.4	80.51	80.50	-2.3	6,586	-0.03%
2024/08/13	0.3	77.20	2	77.84	77.80	-1.7	6,677	-0.03%
2024/08/12	7.5	76.55	0	0.00	77.20	7.5	6,912	0.11%
2024/08/09	0	0.00	1.6	75.91	75.20	-1.6	7,357	-0.02%
2024/08/08	1	72.20	0	0.00	73.60	1	7,720	0.01%
2024/08/07	2	74.10	4	73.40	73.20	-2	8,143	-0.02%
2024/08/06	1	71.00	4	72.15	72.10	-3	8,170	-0.04%
2024/08/05	10.1	72.13	104.5	72.03	70.80	-94.4	8,109	-1.16%	大賣/
2024/08/02	65.2	79.02	100	78.63	78.40	-34.8	7,988	-0.44%
2024/08/01	4	80.85	4.8	81.04	81.90	-0.8	7,923	-0.01%
2024/07/31	4	79.63	5	80.12	80.30	-1	7,936	-0.01%
2024/07/30	5.4	77.77	4	78.10	80.00	1.4	7,993	0.02%
2024/07/29	22.2	78.45	3	79.47	78.40	19.2	8,236	0.23%
2024/07/26	37.3	79.93	26	80.32	80.60	11.3	8,190	0.14%
2024/07/23	8	79.30	25	79.61	79.80	-17	8,087	-0.21%
2024/07/22	109	77.36	17	76.59	77.60	92	8,008	1.15%	大買/
2024/07/19	10	79.34	6.5	79.02	78.80	3.6	7,906	0.05%
2024/07/18	6.1	80.95	3.8	81.92	81.40	2.3	7,775	0.03%
2024/07/17	105	81.43	3.6	82.10	82.00	101.4	7,637	1.33%	大買/鉅額交易
2024/07/16	10.7	80.75	104.5	81.20	81.00	-93.9	7,489	-1.25%	大賣/
2024/07/15	19	79.57	4	78.80	79.00	15	7,333	0.20%
2024/07/12	12.1	80.88	40	80.23	80.00	-27.9	7,193	-0.39%
2024/07/11	13	74.72	5.4	74.72	75.30	7.7	6,865	0.11%
2024/07/10	2.2	71.90	2.3	72.16	72.60	-0.1	6,701	0.00%
2024/07/09	3.2	70.63	1.1	70.65	70.60	2.1	6,650	0.03%
2024/07/08	14.1	71.41	0.8	71.08	71.00	13.3	6,611	0.20%
2024/07/05	120	70.84	0.2	71.10	70.90	119.8	6,607	1.81%	大買/鉅額交易
2024/07/04	3.3	71.89	2.1	72.31	71.20	1.2	6,594	0.02%
2024/07/03	0.3	72.80	7	72.19	72.00	-6.7	6,528	-0.10%
2024/07/02	1	71.50	5	70.90	71.90	-4	6,310	-0.06%
2024/07/01	0	0.00	11.1	69.54	69.50	-11.1	6,131	-0.18%
2024/06/28	0	0.00	0.4	68.47	68.20	-0.4	6,077	-0.01%
2024/06/27	3	68.00	0	0.00	67.90	3	6,056	0.05%
2024/06/25	1	67.90	1	68.90	68.80	0	6,020	0.00%
2024/06/24	2	67.90	2	68.20	67.80	0	5,996	0.00%
2024/06/21	0	0.00	0	68.20	68.10	0	6,000	0.00%
2024/06/20	1	68.10	2	67.95	68.30	-1	5,950	-0.02%
2024/06/19	0	68.50	0	0.00	67.80	0	5,945	0.00%
2024/06/18	1	67.40	0	0.00	68.60	1	5,882	0.02%
2024/06/17	17	67.69	5	67.50	67.50	12	5,862	0.20%
2024/06/14	4	68.40	2	69.40	68.30	2	5,879	0.03%
2024/06/13	7	68.56	0	0.00	68.30	7	5,818	0.12%
2024/06/12	12	67.78	8.1	67.70	68.30	3.9	5,870	0.07%
2024/06/11	12	71.46	24.8	71.49	69.50	-12.8	5,843	-0.22%
2024/06/07	3	71.73	14.1	71.75	71.90	-11.1	5,753	-0.19%
2024/06/06	2	69.30	18.1	69.59	70.00	-16.1	5,620	-0.29%
2024/06/05	0.4	68.55	0.3	68.71	68.70	0.1	5,586	0.00%
2024/06/04	0.1	68.70	2.7	68.65	68.80	-2.6	5,577	-0.05%
2024/06/03	1.1	68.38	0	0.00	68.80	1.1	5,561	0.02%
2024/05/31	1.5	67.53	6	67.75	68.30	-4.5	5,542	-0.08%
2024/05/30	6.1	67.36	1.1	67.94	67.00	5	5,501	0.09%
2024/05/29	2	68.10	0	0.00	67.90	2	5,484	0.04%
2024/05/28	13	68.35	7	68.70	68.80	6	5,425	0.11%
2024/05/27	1	66.70	1	67.10	67.00	0	5,376	0.00%
2024/05/24	1	66.50	3	66.50	66.90	-2	5,334	-0.04%
2024/05/23	7	66.03	10.5	65.75	65.70	-3.5	5,260	-0.07%
2024/05/22	3	67.87	1.5	68.10	67.90	1.5	5,098	0.03%
2024/05/21	12.6	67.97	12.8	68.10	67.80	-0.2	5,034	0.00%
2024/05/20	13	69.55	17.5	69.29	68.70	-4.5	4,930	-0.09%
2024/05/17	34.1	71.06	15	71.01	70.70	19.1	4,760	0.40%
2024/05/16	32.3	72.96	18	73.20	72.10	14.3	4,542	0.31%
2024/05/15	11.5	71.35	34.1	72.65	73.20	-22.6	4,294	-0.53%
2024/05/14	10.1	68.35	6	69.20	68.20	4.1	3,836	0.11%
2024/05/13	10	64.80	112.4	68.66	69.60	-102.4	3,435	-2.98%	大賣/鉅額交易
2024/05/10	10	62.50	1	62.70	63.30	9	2,980	0.30%
2024/05/08	3.3	62.32	0	0.00	62.60	3.3	2,873	0.11%
2024/05/07	1.1	62.99	3	62.70	63.00	-1.9	2,812	-0.07%
2024/05/06	2	63.60	10	63.73	63.70	-8	2,761	-0.29%
2024/05/03	2.6	63.04	45	63.12	62.60	-42.5	2,682	-1.58%
2024/05/02	43.6	63.66	140.6	64.09	63.60	-97	2,583	-3.75%	大賣/
2024/04/30	0.1	61.00	0	0.00	60.20	0.1	2,289	0.00%
2024/04/29	10	60.60	0	0.00	61.10	10	2,258	0.44%
2024/04/25	0	0.00	1	60.20	59.90	-1	2,209	-0.05%
2024/04/23	0	0.00	0.1	60.30	59.80	-0.1	2,228	0.00%
2024/04/22	0	0.00	5	60.14	60.00	-5	2,260	-0.22%
2024/04/19	0.1	58.90	36	60.10	59.60	-36	2,216	-1.62%
2024/04/18	1.1	59.78	26	59.92	60.00	-24.9	2,202	-1.13%
2024/04/17	0.1	58.70	0	0.00	58.60	0.1	2,198	0.00%
2024/04/16	4.4	58.44	3	58.20	58.40	1.4	2,188	0.06%
2024/04/11	0	0.00	1	59.60	59.80	-1	2,169	-0.05%
2024/04/10	0	0.00	0	59.90	60.30	0	2,168	0.00%
2024/04/09	0	0.00	21	59.71	59.90	-21	2,194	-0.96%
2024/04/08	8.1	59.23	0	0.00	59.30	8.1	2,262	0.36%
2024/04/02	1.4	60.00	1	60.10	59.90	0.4	2,339	0.02%
2024/04/01	2.1	60.12	5.1	59.69	60.30	-3	2,359	-0.13%
2024/03/29	2.1	59.40	5	59.56	59.40	-3	2,356	-0.13%
2024/03/28	0.1	59.90	22	59.84	59.60	-22	2,361	-0.93%
2024/03/27	0.3	59.50	0	0.00	59.40	0.3	2,371	0.01%
2024/03/26	2.2	59.00	9	59.39	59.00	-6.8	2,383	-0.29%
2024/03/25	2	59.10	0	0.00	59.30	2	2,395	0.08%
2024/03/22	1.2	58.43	0	0.00	59.00	1.2	2,438	0.05%
2024/03/21	0.1	58.79	5.2	58.90	58.80	-5.1	2,460	-0.21%
2024/03/20	13	57.78	0.3	58.60	57.80	12.7	2,629	0.48%
2024/03/19	77.6	58.22	4	58.60	58.20	73.6	2,641	2.78%
2024/03/18	0	59.20	0	0.00	59.10	0	2,600	0.00%
2024/03/15	5.1	59.04	0	0.00	59.20	5.1	2,652	0.19%
2024/03/14	3.7	59.48	0	0.00	59.60	3.7	2,577	0.14%
2024/03/13	0.1	61.20	0.3	61.10	61.20	-0.2	2,512	-0.01%
2024/03/12	0.8	61.01	4	60.95	61.20	-3.3	2,524	-0.13%
2024/03/11	1.1	60.82	0	0.00	60.80	1.1	2,537	0.04%
2024/03/08	101	59.20	0	0.00	59.30	101	2,500	4.04%	大買/鉅額交易
2024/03/07	0.6	59.50	22	59.41	59.50	-21.4	2,525	-0.85%
2024/03/06	15	60.00	0.1	59.90	60.00	14.9	2,523	0.59%
2024/03/05	2.4	59.30	1	59.30	59.50	1.4	2,560	0.05%
2024/03/04	8.1	59.20	0	0.00	59.10	8.1	2,569	0.32%
2024/03/01	15.5	59.40	0	0.00	59.50	15.5	2,552	0.61%
2024/02/29	1.1	59.00	0	0.00	59.20	1.1	2,556	0.04%
2024/02/27	2.1	59.76	0.2	59.80	59.50	1.9	2,533	0.08%
2024/02/23	35	60.30	0	0.00	60.20	35	2,534	1.38%
2024/02/22	3	61.00	0	0.00	60.50	3	2,556	0.12%
2024/02/21	0	0.00	0.4	60.80	60.70	-0.4	2,629	-0.01%
2024/02/20	30	60.80	2	60.80	60.70	28	2,651	1.06%
2024/02/19	0	0.00	1	60.90	61.10	-1	2,695	-0.04%
2024/02/16	0	60.20	0	0.00	60.40	0	2,858	0.00%
2024/02/15	1.1	59.93	0	0.00	60.20	1.1	3,005	0.04%
2024/02/05	0	60.50	0	0.00	60.40	0	2,996	0.00%
2024/02/02	1	60.60	0.3	60.70	60.50	0.7	2,989	0.02%
2024/01/30	1	60.50	0	0.00	60.40	1	2,967	0.03%
2024/01/26	10	61.10	0	0.00	61.10	10	2,962	0.34%
2024/01/25	0	60.60	0	0.00	60.40	0	2,967	0.00%
2024/01/24	0	0.00	1	60.50	60.50	-1	2,979	-0.03%
2024/01/23	1.5	60.27	0	0.00	60.20	1.5	2,989	0.05%
2024/01/22	20	60.29	1	60.50	60.10	19	2,978	0.64%
2024/01/19	8	60.35	0	0.00	60.30	8	2,970	0.27%
2024/01/17	3.7	60.79	1	60.30	60.10	2.7	2,954	0.09%
2024/01/16	10	61.40	5	61.20	61.10	5	2,902	0.17%
2024/01/12	8	62.28	2	62.10	62.00	6	2,872	0.21%
2024/01/11	8	62.49	1.1	62.51	62.60	7	2,883	0.24%
2024/01/10	5	62.90	0.5	63.00	62.90	4.5	2,970	0.15%
2024/01/09	0	63.00	0	0.00	63.00	0	2,973	0.00%
2024/01/08	4	63.87	0.5	63.50	63.20	3.6	2,961	0.12%
2024/01/05	0	0.00	1	63.90	63.70	-1	2,938	-0.03%
2024/01/04	14	63.87	4	64.30	63.80	10	2,930	0.34%
2024/01/03	2	64.60	8	64.94	64.50	-6	2,926	-0.20%
2024/01/02	13	65.13	25.1	64.90	64.90	-12.1	2,881	-0.42%
2023/12/29	7	63.79	2	64.20	64.30	5	2,801	0.18%
2023/12/28	34.5	63.96	3	64.20	64.10	31.5	2,782	1.13%
2023/12/27	0	0.00	1	63.90	63.50	-1	2,750	-0.04%
2023/12/26	1	63.30	6	63.10	63.40	-5	2,721	-0.18%
2023/12/21	0.4	62.52	0	0.00	62.50	0.4	2,701	0.02%
2023/12/14	2	63.35	1	63.10	62.70	1	2,470	0.04%
2023/12/13	5	62.08	6	62.30	62.00	-1	2,421	-0.04%
2023/12/12	10.1	62.05	0	0.00	62.40	10.1	2,424	0.41%
2023/12/11	0.1	63.20	4.1	63.20	63.50	-4	2,352	-0.17%
2023/12/08	1.1	63.22	0	0.00	63.10	1.1	2,347	0.05%
2023/12/07	0.1	63.90	0.1	63.80	63.70	0	2,338	0.00%
2023/12/06	2.1	64.53	5.2	64.33	64.50	-3.1	2,304	-0.13%
2023/12/05	1.5	63.79	0	0.00	63.70	1.5	2,257	0.07%
2023/12/04	0.1	63.77	1.6	64.02	63.90	-1.6	2,232	-0.07%
2023/12/01	0.1	62.78	0	0.00	62.70	0.1	2,201	0.01%
2023/11/30	0	0.00	6	62.50	63.00	-6	2,181	-0.28%
2023/11/29	4.5	61.75	0	0.00	61.50	4.5	2,132	0.21%
2023/11/28	1	61.40	0	0.00	61.50	1	2,111	0.05%
2023/11/27	0.5	61.22	0	0.00	61.10	0.5	2,104	0.02%
2023/11/24	19	61.72	0	0.00	61.40	19	2,108	0.90%
2023/11/23	1.1	61.43	2	61.50	61.90	-0.9	2,147	-0.04%
2023/11/22	0.1	61.40	0	0.00	61.30	0.1	2,142	0.00%
2023/11/21	0.1	62.00	5	61.70	61.60	-4.9	2,133	-0.23%
2023/11/20	4.2	61.56	0	0.00	61.50	4.2	2,102	0.20%
2023/11/17	2.2	63.50	1.3	63.80	63.30	0.9	2,026	0.04%
2023/11/16	0.1	63.98	1	64.90	64.00	-0.9	2,018	-0.04%
2023/11/15	6	63.43	6.9	63.50	64.80	-0.9	2,009	-0.04%
2023/11/14	0.2	62.22	118.2	61.97	62.30	-118	1,838	-6.42%	大賣/鉅額交易
2023/11/13	0.1	58.70	0	0.00	58.90	0.1	1,712	0.01%
2023/11/07	0	58.50	1	58.50	58.30	-1	1,820	-0.05%
2023/11/06	8.1	59.13	0	0.00	58.70	8.1	1,851	0.43%
2023/10/31	1	57.00	1	56.80	57.20	0	1,919	0.00%
2023/10/27	0	0.00	16	57.10	57.10	-16	1,961	-0.82%
2023/10/26	0	0.00	0.6	57.80	57.10	-0.6	1,973	-0.03%
2023/10/24	0	0.00	6	57.53	58.20	-6	1,988	-0.30%
2023/10/23	5	57.60	0	0.00	57.30	5	2,001	0.25%
2023/10/20	2	57.20	0	0.00	57.70	2	2,020	0.10%
2023/10/19	1	58.30	1	58.80	58.00	0	2,050	0.00%
2023/10/18	1	58.10	0	0.00	59.00	1	2,054	0.05%
2023/10/17	0.1	59.20	0	0.00	58.90	0.1	2,007	0.00%
2023/10/11	1.2	58.55	0	0.00	58.50	1.2	2,092	0.06%
2023/09/28	5	58.92	0	0.00	58.80	5	2,136	0.23%
2023/09/27	2.1	58.51	0	0.00	58.40	2.1	2,160	0.10%
2023/09/26	4.1	58.93	0	0.00	58.80	4.1	2,205	0.18%
2023/09/25	0.1	59.27	1	59.50	59.30	-0.9	2,214	-0.04%
2023/09/22	0.3	59.63	0	0.00	59.50	0.3	2,207	0.01%
2023/09/21	1	59.70	0	0.00	59.70	1	2,215	0.05%
2023/09/20	6	59.93	0	0.00	60.50	6	2,219	0.27%
2023/09/19	5	60.00	10	60.10	60.80	-5	2,185	-0.23%
2023/09/15	1	60.40	0	0.00	60.00	1	2,205	0.05%
2023/09/14	4.1	60.25	6.3	60.23	60.50	-2.3	2,187	-0.10%
2023/09/13	0.2	60.60	0	0.00	60.10	0.2	2,200	0.01%
2023/09/12	0	60.80	0	0.00	60.70	0	2,250	0.00%
2023/09/11	1	60.70	10	60.90	61.00	-9	2,250	-0.40%
2023/09/08	1.1	60.61	0	0.00	60.70	1.1	2,270	0.05%
2023/09/07	0.1	60.80	0	0.00	60.80	0.1	2,293	0.00%
2023/09/06	1.3	61.25	0	0.00	61.20	1.3	2,312	0.06%
2023/09/05	0.1	62.05	0	0.00	61.90	0.1	2,318	0.00%
2023/09/04	0	62.10	10	62.20	62.30	-10	2,338	-0.43%
2023/09/01	1.2	62.18	10	62.00	61.90	-8.8	2,375	-0.37%
2023/08/31	0.1	62.08	2.5	62.17	62.30	-2.4	2,414	-0.10%
2023/08/30	1.1	62.19	1	62.90	62.00	0.1	2,532	0.00%
2023/08/29	0	61.85	10	62.01	62.30	-10	2,537	-0.39%
2023/08/28	0	60.43	1	61.00	60.70	-1	2,489	-0.04%
2023/08/23	1.1	59.42	7.4	59.61	59.50	-6.3	2,478	-0.25%
2023/08/22	4.1	59.77	3	59.80	59.70	1.1	2,494	0.04%
2023/08/21	0	0.00	48	61.00	60.90	-48	2,498	-1.92%
2023/08/18	0.2	59.00	0	0.00	58.90	0.2	2,458	0.01%
2023/08/17	7.3	58.72	16	58.80	59.60	-8.7	2,466	-0.35%
2023/08/16	1	60.10	0	0.00	60.20	1	2,440	0.04%
2023/08/15	0	0.00	1.3	61.13	60.90	-1.3	2,422	-0.05%
2023/08/14	11	61.02	3	62.60	60.80	8	2,437	0.33%
2023/08/11	0	0.00	0.1	61.30	61.30	-0.1	2,411	0.00%
2023/08/10	5	59.84	0	0.00	60.10	5	2,394	0.21%
2023/08/09	0.1	61.71	0	0.00	61.80	0.1	2,443	0.00%
2023/08/08	1	61.91	2	62.10	62.20	-1	2,391	-0.04%
2023/08/07	0	62.20	1	62.40	62.60	-1	2,408	-0.04%
2023/08/04	1.4	62.06	0	0.00	62.20	1.4	2,405	0.06%
2023/08/02	0.2	63.00	2	62.40	62.50	-1.8	2,421	-0.07%
2023/08/01	14	62.79	12	62.59	62.70	2	2,406	0.08%
2023/07/31	0	0.00	4	61.90	62.00	-4	2,392	-0.17%
2023/07/28	0.2	61.67	2	61.80	61.70	-1.9	2,397	-0.08%
2023/07/27	0	0.00	4	62.00	62.10	-4	2,392	-0.17%
2023/07/26	0	0.00	2	62.00	61.20	-2	2,387	-0.08%
2023/07/25	2.3	60.95	9	60.83	61.00	-6.7	2,387	-0.28%
2023/07/24	2.2	60.82	0	0.00	61.30	2.2	2,419	0.09%
2023/07/21	1.1	61.73	0	0.00	61.70	1.1	2,424	0.05%
2023/07/20	6	62.75	5	62.90	62.50	1	2,483	0.04%
2023/07/19	2.2	60.94	0	0.00	60.80	2.2	2,503	0.09%
2023/07/18	0.1	61.99	2	62.10	62.20	-1.9	2,509	-0.08%
2023/07/17	0.1	61.00	0	0.00	61.40	0.1	2,506	0.00%
2023/07/14	0.1	61.02	0	0.00	61.40	0.1	2,522	0.00%
2023/07/13	5.3	61.14	0	0.00	60.90	5.3	2,540	0.21%
2023/07/11	0	0.00	1	62.20	61.80	-1	2,548	-0.04%
2023/07/07	3	60.17	1	59.90	60.60	2	2,588	0.08%
2023/07/06	0.9	61.31	0.2	60.70	60.60	0.7	2,596	0.03%
2023/07/05	2.1	61.91	2	62.80	61.90	0.1	2,579	0.00%
2023/07/04	0	0.00	11	61.94	62.50	-11	2,562	-0.43%
2023/07/03	0	0.00	81	61.50	61.00	-81	2,547	-3.18%
2023/06/30	0.1	60.10	0	0.00	60.20	0.1	2,549	0.00%
2023/06/29	11	60.65	0	0.00	60.40	11	2,569	0.43%
2023/06/28	2.1	60.14	1	60.00	60.80	1.1	2,579	0.04%
2023/06/27	0.5	59.71	1	59.50	59.50	-0.5	2,582	-0.02%
2023/06/26	1	59.40	5	59.40	59.10	-4	2,604	-0.15%
2023/06/21	2.1	58.86	18	59.27	58.70	-16	2,638	-0.60%
2023/06/20	2	59.60	7	59.70	59.30	-5	2,626	-0.19%
2023/06/19	1.1	59.80	16	59.79	59.80	-14.9	2,647	-0.56%
2023/06/16	1.1	60.30	7	59.63	59.60	-6	2,694	-0.22%
2023/06/15	0.1	60.60	4	60.53	60.70	-4	2,738	-0.14%
2023/06/13	0.1	60.30	1	60.40	60.70	-0.9	2,879	-0.03%
2023/06/12	1.3	60.36	0	0.00	60.30	1.3	3,139	0.04%
2023/06/09	0	0.00	0.5	61.37	61.10	-0.5	3,130	-0.02%
2023/06/08	0	0.00	1	61.10	61.10	-1	3,131	-0.03%
2023/06/07	0.5	61.20	3.3	60.95	61.40	-2.8	3,131	-0.09%
2023/06/06	3	60.63	6.1	60.58	60.90	-3.1	3,097	-0.10%
2023/06/05	0	59.10	28	59.85	60.50	-28	3,067	-0.91%
2023/06/02	2	57.50	5	57.70	57.30	-3	2,955	-0.10%
2023/05/31	2	56.40	0	0.00	57.00	2	2,965	0.07%
2023/05/30	2.1	56.21	0	0.00	56.20	2.1	2,965	0.07%
2023/05/26	11.3	56.02	1	56.10	55.90	10.3	3,012	0.34%
2023/05/25	1	56.50	5	56.60	56.50	-4	2,995	-0.13%
2023/05/23	0	0.00	0.1	57.34	57.10	-0.1	3,000	0.00%
2023/05/19	2	56.30	0	0.00	56.10	2	2,997	0.07%
2023/05/18	5	56.20	0	0.00	56.10	5	3,012	0.17%
2023/05/16	1	55.60	0	0.00	55.50	1	3,013	0.03%
2023/05/15	28.5	54.12	19	53.94	54.70	9.5	3,008	0.32%
2023/05/12	1	56.50	0	0.00	56.50	1	2,950	0.03%
2023/05/11	55.5	57.00	0	0.00	56.70	55.5	2,945	1.88%
2023/05/10	2	57.80	10	58.10	57.80	-8	2,920	-0.27%
2023/05/09	2.2	58.29	32	58.29	57.90	-29.8	2,925	-1.02%
2023/05/08	0	58.50	48	58.49	58.50	-48	2,929	-1.64%
2023/05/05	0.2	58.25	10	58.13	58.00	-9.8	2,922	-0.34%
2023/05/04	0	0.00	37.3	58.15	58.40	-37.3	2,950	-1.26%
2023/05/03	2	57.70	22.1	57.97	57.70	-20.1	2,957	-0.68%
2023/05/02	0	0.00	0.1	57.50	57.50	-0.1	3,014	0.00%
2023/04/28	0	0.00	8	58.30	57.80	-8	3,084	-0.26%
2023/04/27	6	57.42	10	57.70	58.00	-4	3,080	-0.13%
2023/04/26	1	57.41	0	0.00	57.60	1	3,038	0.03%
2023/04/25	3	58.20	3	57.87	57.50	0	2,990	0.00%
2023/04/24	0.2	57.60	5	58.00	58.20	-4.8	2,914	-0.17%
2023/04/21	6	56.12	0	0.00	56.00	6	2,856	0.21%
2023/04/20	1	56.40	0	56.60	56.40	1	2,802	0.04%
2023/04/19	8.4	57.07	2	56.80	56.70	6.4	2,804	0.23%
2023/04/18	7.1	57.39	0	0.00	57.20	7.1	2,794	0.25%
2023/04/17	1	58.10	5.9	58.07	58.00	-4.9	2,807	-0.17%
2023/04/14	2.2	58.05	12.1	58.11	58.00	-9.9	2,819	-0.35%
2023/04/13	5.1	58.12	1	58.10	58.10	4.1	2,815	0.15%
2023/04/12	11.1	58.61	2.1	57.75	58.40	9	2,803	0.32%
2023/04/11	3	57.70	0	0.00	57.40	3	2,790	0.11%
2023/04/10	5	56.80	0	0.00	56.90	5	2,807	0.18%
2023/04/07	1.1	56.81	0	0.00	56.70	1.1	2,833	0.04%
2023/04/06	0	0.00	1	55.90	56.30	-1	2,862	-0.03%
2023/03/31	36	56.83	0	0.00	56.50	36	2,882	1.25%
2023/03/30	0.4	57.04	1	56.70	56.80	-0.6	3,082	-0.02%
2023/03/29	1	57.10	0	0.00	57.10	1	3,300	0.03%
2023/03/28	10.3	56.64	0	0.00	56.40	10.3	3,582	0.29%
2023/03/27	2	56.95	1	57.10	56.80	1	3,853	0.03%
2023/03/24	1.3	57.22	0	0.00	57.00	1.3	4,147	0.03%
2023/03/23	3	56.70	0	0.00	57.00	3	4,176	0.07%
2023/03/22	2	56.95	0	0.00	57.00	2	4,223	0.05%
2023/03/21	11	56.88	13	56.99	56.80	-2	4,286	-0.05%
2023/03/20	44.6	56.97	5.4	55.66	55.60	39.2	4,364	0.90%
2023/03/17	8.4	57.94	2	58.00	57.90	6.4	4,349	0.15%
2023/03/16	17.3	58.61	0	0.00	58.30	17.3	4,469	0.39%
2023/03/15	73	58.72	50	59.12	58.50	23	4,473	0.51%
2023/03/14	1	64.90	2	64.90	64.60	-1	4,278	-0.02%
2023/03/13	0.3	64.76	0	0.00	65.50	0.3	4,489	0.01%
2023/03/10	2	66.10	0	0.00	66.00	2	4,567	0.04%
2023/03/09	0	0.00	1	67.00	66.80	-1	4,610	-0.02%
2023/03/08	1	66.70	1	66.90	67.20	0	4,630	0.00%
2023/03/07	0.1	67.20	0	0.00	67.10	0.1	4,640	0.00%
2023/03/06	2	66.70	6.1	66.69	66.70	-4.1	4,661	-0.09%
2023/03/03	11	66.09	0	0.00	66.00	11	4,712	0.23%
2023/03/02	1	66.30	0	0.00	66.20	1	4,796	0.02%
2023/03/01	6	66.57	0	66.70	66.40	6	4,886	0.12%
2023/02/24	10	67.50	0	0.00	67.60	10	4,899	0.20%
2023/02/23	0	0.00	1	67.50	67.20	-1	4,913	-0.02%
2023/02/22	18.1	67.20	4	67.40	67.20	14.1	4,960	0.28%
2023/02/21	1.1	67.97	1	67.70	67.70	0.1	5,012	0.00%
2023/02/20	1	68.00	0	0.00	68.10	1	5,120	0.02%
2023/02/17	3.1	67.80	1.1	67.75	67.80	2	5,238	0.04%
2023/02/16	2	68.00	9	67.70	68.00	-7	5,406	-0.13%
2023/02/15	6	67.45	2	67.30	67.40	4	5,452	0.07%
2023/02/14	2	66.90	0	0.00	67.20	2	5,461	0.04%
2023/02/10	5.2	66.04	0	0.00	65.60	5.2	5,553	0.09%
2023/02/08	12	66.69	0	0.00	66.60	12	5,621	0.21%
2023/02/06	1.2	66.42	1	66.40	66.40	0.1	5,757	0.00%
2023/02/03	4.1	67.32	1	67.30	67.50	3.1	5,774	0.05%
2023/02/02	0	0.00	1.5	67.93	67.90	-1.5	5,809	-0.03%
2023/02/01	2.3	67.03	2	67.30	67.40	0.3	5,872	0.01%
2023/01/31	2.5	67.32	1.6	66.78	66.90	0.9	5,928	0.02%
2023/01/30	0.6	64.47	8	64.71	65.10	-7.4	5,901	-0.13%
2023/01/17	8	63.70	0	0.00	63.70	8	5,863	0.14%
2023/01/16	0	63.90	0	0.00	63.80	0	5,931	0.00%
2023/01/12	2	63.80	0	0.00	64.40	2	6,134	0.03%
2023/01/10	0	0.00	0.2	63.90	64.00	-0.2	6,318	0.00%
2023/01/09	0.2	64.00	0	0.00	64.00	0.2	6,329	0.00%
2023/01/06	1	63.30	3	63.30	63.10	-2	6,363	-0.03%
2023/01/05	11.1	63.50	0	0.00	63.30	11.1	6,551	0.17%
2023/01/04	4.1	64.41	0	65.00	64.20	4.1	6,812	0.06%
2023/01/03	3	65.00	15	64.97	65.10	-12	6,868	-0.17%
2022/12/30	4.1	65.41	0	0.00	65.00	4.1	6,950	0.06%
2022/12/29	3	65.50	0	0.00	65.90	3	6,996	0.04%
2022/12/28	10	67.10	0	0.00	66.90	10	7,119	0.14%
2022/12/27	1	67.70	10	67.90	67.90	-9	7,294	-0.12%
2022/12/23	0	0.00	1	66.70	66.70	-1	7,274	-0.01%
2022/12/22	2.7	66.00	8	67.20	66.60	-5.3	7,234	-0.07%
2022/12/21	2.2	64.47	0	0.00	64.90	2.2	7,035	0.03%
2022/12/20	10.2	64.96	2.1	66.43	64.10	8.1	6,836	0.12%
2022/12/19	15.6	67.13	4.1	67.50	67.00	11.5	6,653	0.17%
2022/12/16	2.1	69.30	13.1	70.60	68.70	-11	6,402	-0.17%
2022/12/15	5.1	69.45	0	0.00	69.10	5.1	6,149	0.08%
2022/12/14	5.1	68.78	5.3	68.99	69.30	-0.2	6,138	0.00%
2022/12/13	1	66.60	1	67.20	66.90	0	6,097	0.00%
2022/12/12	15.5	66.60	28	67.33	66.50	-12.5	6,108	-0.20%
2022/12/09	13.1	69.23	0	0.00	68.90	13.1	6,048	0.22%
2022/12/08	5.1	68.44	5	69.18	69.10	0.1	5,996	0.00%
2022/12/07	3	70.40	5	71.44	71.30	-2	5,828	-0.03%
2022/12/06	2	70.90	9	70.87	70.00	-7	5,757	-0.12%
2022/12/05	6	70.47	10	70.75	70.40	-4	5,702	-0.07%
2022/12/02	0	0.00	1	68.29	67.20	-1	5,566	-0.02%
2022/12/01	2	67.00	8	67.41	66.30	-6	5,549	-0.11%
2022/11/30	2	66.00	1.4	66.37	66.30	0.6	5,543	0.01%
2022/11/29	2	65.60	1	65.70	66.10	1	5,555	0.02%
2022/11/28	0	0.00	3	65.47	66.10	-3	5,623	-0.05%
2022/11/25	2.1	66.12	2	66.70	66.00	0.1	5,670	0.00%
2022/11/24	3	66.80	5	66.70	66.80	-2	5,627	-0.04%
2022/11/23	1	64.80	2	64.70	65.00	-1	5,536	-0.02%
2022/11/22	2.1	63.05	1	63.70	64.00	1.1	5,479	0.02%
2022/11/21	1	65.00	0	0.00	64.10	1	5,480	0.02%
2022/11/18	0	0.00	1	64.20	64.00	-1	5,485	-0.02%
2022/11/17	7	64.10	5.1	64.26	63.90	2	5,456	0.04%
2022/11/16	5.2	66.22	6.1	66.25	65.20	-0.9	5,409	-0.02%
2022/11/15	1	66.90	9.3	66.64	67.10	-8.3	5,317	-0.16%
2022/11/14	6	64.93	9	64.66	65.00	-3	5,222	-0.06%
2022/11/11	0.1	62.30	2	62.60	62.70	-2	5,066	-0.04%
2022/11/10	0.3	60.70	2	61.30	61.10	-1.7	5,028	-0.03%
2022/11/09	7	61.93	13.6	61.71	61.50	-6.6	5,132	-0.13%
2022/11/08	5	61.16	29.6	59.77	61.20	-24.6	5,205	-0.47%
2022/11/07	0	0.00	2.9	59.40	59.30	-2.9	5,240	-0.05%
2022/11/04	5.1	59.50	5	59.46	59.60	0.1	5,279	0.00%
2022/11/03	6	59.10	17	58.68	59.20	-11	5,334	-0.21%
2022/11/02	19.1	56.81	8	57.85	58.60	11.1	5,400	0.21%
2022/11/01	0.1	56.40	10	55.77	56.70	-9.9	5,495	-0.18%
2022/10/31	0.1	55.10	0	0.00	55.20	0.1	5,540	0.00%
2022/10/28	1	56.10	8	55.75	55.80	-7	5,610	-0.12%
2022/10/27	6	53.75	36	53.62	54.80	-30	5,593	-0.54%
2022/10/25	0	0.00	15	52.70	52.60	-15	6,121	-0.25%
2022/10/24	6	52.98	36	53.92	52.90	-30	6,126	-0.49%
2022/10/21	11	53.50	11.1	54.08	53.70	-0.1	6,112	0.00%
2022/10/20	8	52.48	4.1	53.25	53.40	4	6,148	0.06%
2022/10/19	40.1	52.38	3	53.03	52.30	37.1	6,231	0.60%
2022/10/18	3	51.00	5	51.42	51.40	-2	6,302	-0.03%
2022/10/17	3	50.27	1	50.90	50.90	2	6,854	0.03%
2022/10/14	35	51.36	0	0.00	51.00	35	6,956	0.50%
2022/10/13	44.1	52.03	10	51.76	50.90	34.1	7,122	0.48%
2022/10/12	65	52.57	161.3	54.03	53.60	-96.3	6,937	-1.39%	大賣/
2022/10/11	7	50.10	1	50.60	50.10	6	6,663	0.09%
2022/10/07	9	51.37	8	51.23	51.00	1	6,601	0.02%
2022/10/06	11	50.38	14.2	50.36	50.60	-3.2	6,516	-0.05%
2022/10/05	11	50.12	7	50.29	50.00	4	6,463	0.06%
2022/10/04	4.1	49.49	15	49.54	49.65	-10.9	6,343	-0.17%
2022/10/03	2.3	50.50	2	50.40	50.30	0.3	6,162	0.00%
2022/09/30	10	50.10	0	0.00	51.10	10	6,152	0.16%
2022/09/28	2	50.75	1	50.80	50.50	1	6,156	0.02%
2022/09/26	0	0.00	20.5	51.02	51.40	-20.5	6,133	-0.33%
2022/09/23	2.2	52.05	85	52.56	52.10	-82.8	6,099	-1.36%
2022/09/22	4.1	52.40	99	52.15	52.40	-95	6,093	-1.56%
2022/09/21	3.1	52.63	35	52.69	52.60	-31.9	6,041	-0.53%
2022/09/20	0.3	52.70	26	52.67	52.50	-25.7	5,984	-0.43%
2022/09/19	2.1	52.12	0	0.00	52.60	2.1	5,970	0.04%
2022/09/16	32.7	53.02	20	52.80	53.30	12.7	5,887	0.22%
2022/09/15	1.2	54.02	0	0.00	53.70	1.2	5,850	0.02%
2022/09/14	2.1	53.71	0	0.00	54.10	2.1	5,847	0.04%
2022/09/13	3.1	55.16	0	0.00	55.10	3.1	5,849	0.05%
2022/09/12	3	55.20	1.6	55.16	55.10	1.4	5,862	0.02%
2022/09/08	2	54.50	6	54.95	54.90	-4	5,858	-0.07%
2022/09/07	86.1	56.76	1	55.40	55.20	85.1	5,795	1.47%
2022/09/06	23	57.82	22	57.67	57.90	1	5,722	0.02%
2022/09/05	1.1	60.15	1	59.60	59.40	0.1	5,698	0.00%
2022/09/02	4	60.25	33.1	60.17	60.10	-29.1	5,705	-0.51%
2022/09/01	48	63.97	0	0.00	62.50	48	5,643	0.85%
2022/08/31	26	65.72	22	66.10	65.40	4	5,586	0.07%
2022/08/30	21	66.20	22	65.40	66.00	-1	5,581	-0.02%
2022/08/29	36	64.89	3	65.20	65.30	33	5,569	0.59%
2022/08/26	10	65.37	5	66.40	66.80	5	5,540	0.09%
2022/08/25	17	64.88	0.2	65.00	65.00	16.8	5,496	0.31%
2022/08/24	0	0.00	6	65.28	65.00	-6	5,491	-0.11%
2022/08/23	0	65.00	2.6	65.37	65.20	-2.6	5,494	-0.05%
2022/08/22	0.2	66.14	0	0.00	66.40	0.2	5,526	0.00%
2022/08/19	9	65.34	9	65.67	65.80	0	5,520	0.00%
2022/08/18	16.2	65.70	36	65.93	66.00	-19.8	5,506	-0.36%
2022/08/17	7	66.29	4	66.55	66.30	3	5,508	0.05%
2022/08/16	13.5	65.70	11	66.42	66.30	2.5	5,509	0.04%
2022/08/15	4	68.18	5	68.84	68.70	-1	5,406	-0.02%
2022/08/12	10	64.35	10	64.94	65.30	0	5,302	0.00%
2022/08/11	15	62.61	2	62.90	63.70	13	5,286	0.25%
2022/08/10	6	61.65	0	0.00	61.00	6	5,273	0.11%
2022/08/09	6.3	60.47	8	60.30	60.70	-1.7	5,321	-0.03%
2022/08/08	2	64.80	2	64.90	64.50	0	5,342	0.00%
2022/08/05	2	65.04	3	64.90	65.00	-1	5,284	-0.02%
2022/08/04	16.1	62.88	22	62.72	63.70	-5.9	5,441	-0.11%
2022/08/03	7.1	65.57	19	65.35	65.00	-12	5,496	-0.22%
2022/08/02	14	64.78	18	65.33	65.90	-4	5,716	-0.07%
2022/08/01	11	62.65	41.6	62.40	65.50	-30.6	6,231	-0.49%
2022/07/29	2.1	61.60	4	61.60	61.60	-1.9	5,753	-0.03%
2022/07/28	13	68.82	40	68.93	68.40	-27	5,718	-0.47%
2022/07/27	14	68.82	77	68.81	69.10	-63	5,796	-1.09%
2022/07/26	29.6	70.32	38.1	69.01	69.30	-8.6	5,796	-0.15%
2022/07/25	16.5	67.43	81.1	66.44	67.90	-64.6	5,627	-1.15%
2022/07/22	55.3	65.89	28	65.93	66.60	27.3	5,429	0.50%
2022/07/21	111.9	65.70	12.8	65.70	65.70	99.1	5,007	1.98%	大買/
2022/07/20	16.2	74.15	9	73.22	72.90	7.2	4,995	0.14%
2022/07/19	0	80.70	2	81.00	80.90	-2	4,811	-0.04%
2022/07/18	0	0.00	1.2	79.91	80.50	-1.2	4,803	-0.02%
2022/07/15	0	0.00	2	78.60	78.30	-2	4,784	-0.04%
2022/07/14	1	77.50	0	0.00	78.40	1	4,787	0.02%
2022/07/13	0	0.00	3.1	77.81	78.00	-3.1	4,809	-0.06%
2022/07/12	1	77.20	1	75.80	75.50	0	4,882	0.00%
2022/07/11	0	0.00	16.1	77.64	77.60	-16.1	4,875	-0.33%
2022/07/08	1	77.00	10	77.00	76.90	-9	4,849	-0.19%
2022/07/07	1	75.80	0	0.00	75.80	1	4,868	0.02%
2022/07/06	1.1	75.00	1	75.40	74.50	0.1	4,955	0.00%
2022/07/05	4	74.31	10	76.40	76.30	-6	4,990	-0.12%
2022/07/04	1	74.90	1	74.60	74.50	0	4,992	0.00%
2022/07/01	45.6	75.20	10.3	74.01	73.50	35.3	5,045	0.70%
2022/06/30	3	77.67	33	77.50	77.60	-30	4,978	-0.60%
2022/06/29	0.2	80.00	0	0.00	79.80	0.2	4,966	0.00%
2022/06/28	0	0.00	5	80.00	80.00	-5	4,983	-0.10%
2022/06/27	3	80.40	11	80.79	80.80	-8	5,006	-0.16%
2022/06/23	17	77.28	4	78.20	78.20	13	5,069	0.26%
2022/06/22	23	79.10	0	0.00	79.10	23	5,110	0.45%
2022/06/21	2	79.80	2	81.60	81.40	0	5,123	0.00%
2022/06/20	75	80.28	1	78.90	78.80	74	5,159	1.43%
2022/06/17	7	81.74	3	82.10	82.60	4	5,198	0.08%
2022/06/16	14.3	82.31	3	84.50	82.40	11.3	5,186	0.22%
2022/06/14	3	82.90	0	0.00	84.00	3	5,223	0.06%
2022/06/13	22	84.43	8	84.30	84.00	14	5,256	0.27%
2022/06/10	0	86.60	7	86.29	87.20	-7	5,238	-0.13%
2022/06/09	3	86.10	10	86.30	86.00	-7	5,240	-0.13%
2022/06/08	4	85.45	24	85.40	85.50	-20	5,261	-0.38%
2022/06/07	4	84.90	6	85.13	85.00	-2	5,310	-0.04%
2022/06/06	0	84.20	0	0.00	84.60	0	5,366	0.00%
2022/06/02	0	0.00	20	84.40	84.40	-20	5,475	-0.37%
2022/06/01	4	85.60	4.1	86.10	85.10	-0.1	5,590	0.00%
2022/05/31	3	84.80	0	0.00	85.10	3	5,623	0.05%
2022/05/30	2	85.10	10.1	84.31	85.10	-8.1	5,656	-0.14%
2022/05/27	2	83.20	7	83.10	83.20	-5	5,653	-0.09%
2022/05/26	2	82.40	1	82.70	81.80	1	5,707	0.02%
2022/05/24	7.1	82.30	2.2	82.17	81.50	4.9	6,042	0.08%
2022/05/23	1.2	82.67	2	83.30	83.20	-0.8	6,136	-0.01%
2022/05/20	5	82.52	2	82.30	82.30	3	6,238	0.05%
2022/05/19	28	81.48	1	81.40	81.90	27	6,341	0.43%
2022/05/18	14	84.26	4.1	84.12	84.10	9.9	6,319	0.16%
2022/05/17	5.1	83.08	5	82.14	83.80	0.1	6,370	0.00%
2022/05/16	4	82.73	3	81.80	81.00	1	6,264	0.02%
2022/05/13	19	82.36	7.7	82.31	82.90	11.3	6,165	0.18%
2022/05/12	68.7	84.78	15.1	82.71	82.00	53.6	6,064	0.88%
2022/05/11	23.4	86.92	3	86.53	86.50	20.4	5,834	0.35%
2022/05/10	20.1	87.65	3	87.30	87.60	17.1	5,686	0.30%
2022/05/09	61.3	92.79	18.3	93.49	91.00	43.1	5,402	0.80%
2022/05/06	6.1	101.00	2	101.00	101.00	4.1	4,760	0.09%
2022/05/05	0	112.00	3	112.00	112.00	-3	4,785	-0.06%
2022/05/04	13.2	120.48	11.2	120.58	124.00	1.9	4,793	0.04%
2022/05/03	8.2	117.48	2	116.75	119.50	6.2	4,695	0.13%
2022/04/29	2.1	115.26	21.1	114.92	115.50	-19.1	4,632	-0.41%
2022/04/28	3	111.83	0	0.00	112.00	3	4,635	0.06%
2022/04/27	24.1	108.65	0	0.00	112.50	24.1	4,626	0.52%
2022/04/26	6.4	109.80	61.2	110.02	110.50	-54.8	4,485	-1.22%
2022/04/25	2.1	100.52	0	0.00	100.50	2.1	4,396	0.05%
2022/04/22	2	102.75	0	0.00	103.50	2	4,382	0.05%
2022/04/20	1.1	102.14	0	0.00	103.50	1.1	4,502	0.02%
2022/04/19	1	104.00	0.1	104.50	103.00	0.9	4,538	0.02%
2022/04/18	9.1	102.17	1	101.50	102.00	8.1	4,632	0.18%
2022/04/15	2	105.75	4	105.50	106.00	-2	4,564	-0.04%
2022/04/14	4	107.88	0	0.00	107.50	4	4,598	0.09%
2022/04/13	11.2	108.00	1	108.00	108.50	10.2	4,682	0.22%
2022/04/12	17.1	107.74	0	0.00	107.00	17.1	4,665	0.37%
2022/04/11	5.1	113.99	4	113.00	113.00	1.1	4,572	0.02%
2022/04/08	12	114.08	0.9	116.00	116.00	11.1	4,553	0.24%
2022/04/07	38	115.36	4	115.38	114.50	34	4,569	0.74%
2022/04/06	4	115.75	40	116.50	117.50	-36	4,541	-0.79%
2022/04/01	1	114.50	6	116.58	116.50	-5	4,530	-0.11%
2022/03/31	2	116.26	0	0.00	116.00	2	4,530	0.04%
2022/03/30	2	118.25	1	117.50	117.50	1	4,582	0.02%
2022/03/29	4	116.38	3	117.50	117.50	1	4,686	0.02%
2022/03/28	4.1	115.13	1	115.50	116.00	3.1	4,814	0.06%
2022/03/25	13	118.15	6.1	117.92	118.00	6.9	4,995	0.14%
2022/03/24	23	115.57	1	115.50	116.00	22	5,080	0.43%
2022/03/23	3	114.17	4	114.38	115.50	-1	5,195	-0.02%
2022/03/22	53	113.87	104.3	113.94	114.50	-51.3	5,189	-0.99%	大賣/
2022/03/18	0	109.00	1	109.00	108.50	-1	5,182	-0.02%
2022/03/17	0.1	107.00	3.2	107.04	107.50	-3.1	5,236	-0.06%
2022/03/16	19	104.76	3.3	105.16	104.50	15.7	5,235	0.30%
2022/03/15	0	106.00	4	106.75	106.00	-4	5,194	-0.08%
2022/03/14	3	108.00	0	0.00	107.50	3	5,214	0.06%
2022/03/11	0.1	108.00	0	0.00	108.50	0.1	5,224	0.00%
2022/03/10	5.1	109.61	1.6	110.95	110.00	3.5	5,234	0.07%
2022/03/09	17.2	105.73	2	106.00	107.00	15.2	5,237	0.29%
2022/03/08	20.3	106.89	2	104.25	103.50	18.3	5,279	0.35%
2022/03/07	46.8	109.83	6	110.08	109.50	40.8	5,186	0.79%
2022/03/04	9	117.00	0.1	115.50	115.00	8.9	5,094	0.17%
2022/03/03	5	117.60	2	117.50	117.50	3	5,115	0.06%
2022/03/02	1	115.00	11	113.77	116.00	-10	5,103	-0.20%
2022/03/01	10	114.45	8	114.50	115.00	2	5,084	0.04%
2022/02/25	2.5	113.49	3	113.67	115.00	-0.5	5,061	-0.01%
2022/02/24	9.7	114.83	17.3	114.87	113.00	-7.7	5,019	-0.15%
2022/02/23	7.4	116.64	7	115.24	117.50	0.4	4,797	0.01%
2022/02/22	18	110.39	10.1	112.25	112.00	8	4,706	0.17%
2022/02/21	23.1	111.27	9.2	109.38	113.00	13.9	4,609	0.30%
2022/02/18	3.2	107.00	2	107.75	108.00	1.2	4,520	0.03%
2022/02/17	12.1	106.17	15.9	106.20	107.00	-3.8	4,518	-0.08%
2022/02/16	15.2	102.53	1	103.00	103.00	14.2	4,484	0.32%
2022/02/15	1	102.50	0	0.00	102.00	1	4,479	0.02%
2022/02/14	0	0.00	11.5	100.00	100.00	-11.5	4,450	-0.26%
2022/02/11	3	100.03	0	0.00	100.50	3	4,436	0.07%
2022/02/10	0.1	100.00	2.3	99.96	101.00	-2.2	4,433	-0.05%
2022/02/09	3.1	99.83	5	99.70	99.80	-1.9	4,440	-0.04%
2022/02/08	2.1	99.39	3.1	99.30	99.50	-1	4,476	-0.02%
2022/02/07	5	97.22	11	97.28	98.80	-6	4,483	-0.13%
2022/01/26	2	94.55	0	0.00	94.60	2	4,488	0.04%
2022/01/25	4.3	94.22	1	94.00	93.80	3.3	4,598	0.07%
2022/01/24	7.4	94.16	75.6	94.55	95.90	-68.2	4,658	-1.46%
2022/01/21	32.5	96.40	2	96.10	96.10	30.5	4,708	0.65%
2022/01/20	7	98.91	0	0.00	98.70	7	4,720	0.15%
2022/01/19	2.1	99.77	1	99.60	99.20	1.1	4,873	0.02%
2022/01/18	2	102.00	0	0.00	101.50	2	4,960	0.04%
2022/01/17	1	101.00	0	0.00	102.00	1	5,044	0.02%
2022/01/14	2.4	100.41	15	100.00	100.00	-12.6	5,128	-0.25%
2022/01/13	3.1	102.14	0.2	102.00	102.50	2.9	5,120	0.06%
2022/01/12	0	101.50	5.3	101.47	101.50	-5.3	5,128	-0.10%
2022/01/11	4	99.63	8.4	101.37	102.50	-4.4	5,114	-0.09%
2022/01/10	5	98.42	3	99.33	99.30	2	5,035	0.04%
2022/01/07	9	99.24	0	0.00	98.90	9	5,042	0.18%
2022/01/06	2	98.90	12.2	101.28	100.50	-10.2	5,016	-0.20%
2022/01/05	1.1	98.49	3	98.80	98.80	-1.9	5,041	-0.04%
2022/01/04	0	0.00	1	98.10	98.10	-1	5,083	-0.02%
2022/01/03	0	0.00	2	97.20	97.40	-2	5,126	-0.04%
2021/12/30	21	97.69	0	0.00	97.50	21	5,151	0.41%
2021/12/29	20	97.16	0	0.00	97.20	20	5,228	0.38%
2021/12/27	2	96.15	0	0.00	96.10	2	5,496	0.04%
2021/12/24	5.2	96.64	7	97.14	96.30	-1.8	5,611	-0.03%
2021/12/23	4	94.35	0	0.00	94.40	4	5,630	0.07%
2021/12/22	41.1	95.56	0	0.00	94.10	41.1	5,572	0.74%
2021/12/21	6.1	96.67	6.1	96.40	96.30	0	5,570	0.00%
2021/12/20	1	93.80	1	92.80	94.20	0	5,722	0.00%
2021/12/17	3	92.47	0	0.00	93.40	3	5,685	0.05%
2021/12/16	6.3	93.31	0	0.00	93.10	6.3	5,844	0.11%
2021/12/15	1	92.90	0	0.00	94.20	1	6,185	0.02%
2021/12/14	4	92.70	12	93.38	92.50	-8	6,310	-0.13%
2021/12/13	6.1	94.22	13	94.83	93.50	-6.9	6,365	-0.11%
2021/12/10	12	96.22	3	96.07	95.80	9	6,527	0.14%
2021/12/09	3.2	97.32	0	0.00	97.00	3.2	6,649	0.05%
2021/12/08	2.1	98.11	3	98.47	97.70	-0.9	6,843	-0.01%
2021/12/07	3	97.47	1.3	97.96	98.60	1.7	6,889	0.03%
2021/12/06	9.1	96.12	1	96.30	96.50	8.1	6,922	0.12%
2021/12/03	1.1	97.04	2	97.15	97.10	-0.9	6,968	-0.01%
2021/12/02	1.8	98.11	1	97.60	97.10	0.8	6,977	0.01%
2021/12/01	4.1	99.49	1	99.90	100.00	3.1	7,010	0.04%
2021/11/30	1	101.00	1.5	100.71	100.00	-0.5	7,034	-0.01%
2021/11/29	2.6	98.30	2	98.70	99.10	0.6	7,095	0.01%
2021/11/26	0	0.00	5	102.50	100.50	-5	7,131	-0.07%
2021/11/25	13	102.58	0	0.00	103.00	13	7,181	0.18%
2021/11/24	13.2	102.85	0	0.00	103.50	13.2	7,201	0.18%
2021/11/23	10.7	104.15	1.3	104.00	104.00	9.4	7,182	0.13%
2021/11/22	6.1	105.56	1	106.50	106.50	5.1	7,119	0.07%
2021/11/19	0.3	108.70	0	0.00	107.50	0.3	7,089	0.00%
2021/11/18	3	110.67	2.7	110.15	110.50	0.3	7,070	0.00%
2021/11/17	13	107.73	1	109.50	110.00	12	7,049	0.17%
2021/11/16	16	108.75	1.5	108.83	109.00	14.5	7,030	0.21%
2021/11/15	7	109.71	7.1	109.08	110.50	-0.1	7,020	0.00%
2021/11/12	3	105.17	0	0.00	105.00	3	6,951	0.04%
2021/11/11	3	103.50	1	103.50	104.00	2	6,996	0.03%
2021/11/10	4.1	103.01	0	0.00	103.00	4.1	7,055	0.06%
2021/11/09	2	103.50	2	103.75	103.50	0	7,149	0.00%
2021/11/08	0	0.00	1	103.50	102.50	-1	7,157	-0.01%
2021/11/05	1.1	102.01	50	101.50	102.00	-48.9	7,166	-0.68%
2021/11/04	0.1	105.00	5	106.60	104.50	-4.9	7,128	-0.07%
2021/11/03	4	105.88	6	106.00	106.00	-2	7,109	-0.03%
2021/11/02	5.1	105.22	2	105.00	104.00	3.1	7,065	0.04%
2021/11/01	3.1	109.68	12.1	110.25	110.00	-9	6,976	-0.13%
2021/10/29	2.3	106.59	24	107.23	108.50	-21.7	6,886	-0.32%
2021/10/28	4	103.38	18	104.25	104.50	-14	6,811	-0.21%
2021/10/27	29.1	103.15	39.1	101.80	104.00	-10	6,774	-0.15%
2021/10/26	21.5	98.65	12	97.13	98.80	9.5	6,607	0.14%
2021/10/25	13.1	93.40	3	96.07	93.20	10.1	6,519	0.16%
2021/10/22	3	93.07	4.1	93.39	93.90	-1.1	6,455	-0.02%
2021/10/21	0.3	89.00	6	89.25	89.80	-5.7	6,409	-0.09%
2021/10/20	0	88.30	0	0.00	88.80	0	6,408	0.00%
2021/10/19	0.1	88.70	2	88.40	88.50	-1.9	6,448	-0.03%
2021/10/18	4	89.15	2	89.05	89.00	2	6,436	0.03%
2021/10/14	0	87.50	5.1	87.28	87.20	-5.1	6,434	-0.08%
2021/10/13	5.1	86.69	11	86.80	85.80	-5.9	6,473	-0.09%
2021/10/12	15.3	88.70	0	0.00	88.00	15.3	6,377	0.24%
2021/10/08	5	90.64	4	91.90	90.60	1	6,330	0.02%
2021/10/07	4.1	90.10	0	0.00	90.00	4.1	6,285	0.06%
2021/10/06	4.7	90.09	0	0.00	89.30	4.7	6,285	0.07%
2021/10/05	18.5	89.19	1.2	89.53	89.20	17.4	6,247	0.28%
2021/10/04	21.4	92.06	2	89.30	89.70	19.4	6,383	0.30%
2021/10/01	13.3	122.98	1	123.00	124.00	12.3	6,331	0.19%
2021/09/30	2	127.00	6	127.33	128.00	-4	6,261	-0.06%
2021/09/29	5.1	123.85	5	124.40	123.50	0.1	6,174	0.00%
2021/09/28	2	123.00	13.1	124.11	125.00	-11.1	6,113	-0.18%
2021/09/27	17.7	121.02	0	0.00	120.50	17.7	5,939	0.30%
2021/09/24	23	135.46	23.1	132.33	132.00	-0.1	5,575	0.00%
2021/09/23	15.3	132.09	32	131.11	133.50	-16.7	5,454	-0.31%
2021/09/22	23.2	133.04	2	137.75	131.50	21.2	5,182	0.41%
2021/09/17	8	143.25	8	143.44	146.00	0	4,843	0.00%
2021/09/16	5	137.10	10	136.85	138.00	-5	4,705	-0.11%
2021/09/15	48.1	138.45	68	136.40	138.00	-19.9	4,610	-0.43%
2021/09/14	4	131.13	8	133.81	135.50	-4	4,370	-0.09%
2021/09/13	35.1	131.25	6	131.00	129.50	29.1	4,221	0.69%
2021/09/10	7	127.43	6	126.58	129.50	1	4,038	0.02%
2021/09/09	5	124.80	5	120.90	125.00	0	3,986	0.00%
2021/09/08	6	122.66	2	122.50	121.50	4	3,926	0.10%
2021/09/07	2	124.75	1	121.00	125.50	1	3,840	0.03%
2021/09/06	13	123.34	10	120.90	121.50	3	3,781	0.08%
2021/09/03	1	115.50	4	117.63	117.00	-3	3,655	-0.08%
2021/09/02	2	115.50	3	112.50	116.00	-1	3,598	-0.03%
2021/09/01	4	117.00	4	115.50	117.00	0	3,509	0.00%
2021/08/31	2	109.75	9	108.67	111.00	-7	3,391	-0.21%
2021/08/30	1	105.50	13	104.77	105.50	-12	3,298	-0.36%
2021/08/27	0	101.00	0.2	102.00	102.50	-0.2	3,244	-0.01%
2021/08/26	0	0.00	0.5	100.00	100.50	-0.5	3,221	-0.02%
2021/08/24	0	0.00	2	97.50	98.40	-2	3,232	-0.06%
2021/08/23	1	97.90	6	97.00	97.90	-5	3,224	-0.16%
2021/08/20	1	95.40	0	0.00	95.00	1	3,223	0.03%
2021/08/19	5.1	95.63	0	0.00	95.60	5.1	3,215	0.16%
2021/08/18	1	99.50	1	99.00	99.80	0	3,177	0.00%
2021/08/17	14	99.51	15	98.09	98.10	-1	3,157	-0.03%
2021/08/16	2	101.50	1	101.50	102.00	1	3,112	0.03%
2021/08/13	1.1	100.41	2.1	101.24	102.50	-1	3,082	-0.03%
2021/08/12	1	96.70	0	0.00	98.20	1	2,985	0.03%
2021/08/10	5	93.00	1	93.30	93.00	4	3,018	0.13%
2021/08/06	1	93.30	0	0.00	93.20	1	3,206	0.03%
2021/08/05	17.1	94.68	0	0.00	93.80	17.1	3,263	0.52%
2021/08/03	0.1	95.90	0	0.00	95.60	0.1	3,470	0.00%
2021/08/02	10	97.50	0	0.00	98.00	10	3,529	0.28%
2021/07/29	1	97.50	10	98.90	98.70	-9	3,513	-0.26%
2021/07/28	2.5	97.55	0	0.00	96.60	2.5	3,538	0.07%
2021/07/27	3	99.33	0	0.00	99.00	3	3,565	0.08%
2021/07/26	1	104.50	0	104.50	103.00	1	3,548	0.03%
2021/07/23	3	100.83	8	100.63	102.00	-5	3,488	-0.14%
2021/07/22	0	0.00	1	97.90	98.10	-1	3,418	-0.03%
2021/07/16	0	0.00	1	97.50	98.00	-1	3,494	-0.03%
2021/07/15	1	97.10	0	0.00	97.20	1	3,513	0.03%
2021/07/14	7	96.30	0	0.00	95.80	7	3,539	0.20%
2021/07/09	5	98.50	1	95.00	97.70	4	3,592	0.11%
2021/07/08	2	96.30	4	97.35	99.00	-2	3,394	-0.06%
2021/07/06	0	0.00	3	88.00	87.90	-3	3,262	-0.09%
2021/07/05	5	87.72	1	87.70	87.70	4	3,278	0.12%
2021/07/02	1	88.40	0	0.00	87.90	1	3,401	0.03%
2021/07/01	3	88.20	10	88.00	88.10	-7	3,418	-0.20%
2021/06/30	2	87.90	0	0.00	87.90	2	3,444	0.06%
2021/06/29	1	88.00	0	0.00	87.90	1	3,493	0.03%
2021/06/28	0	0.00	0	88.00	88.80	0	3,503	0.00%
2021/06/25	0	0.00	1	86.50	86.50	-1	3,497	-0.03%
2021/06/21	5	82.30	0	0.00	82.20	5	4,024	0.12%
2021/06/15	0	0.00	0.3	84.70	84.80	-0.3	4,225	-0.01%
2021/06/11	0	0.00	0.1	83.80	83.80	-0.1	4,265	0.00%
2021/06/10	0	0.00	2.3	83.00	83.20	-2.3	4,306	-0.05%
2021/06/09	21	82.87	0	0.00	82.90	21	4,341	0.48%
2021/06/07	5	82.60	0	0.00	83.20	5	4,463	0.11%
2021/06/03	0	0.00	5	83.80	84.30	-5	4,557	-0.11%
2021/06/02	0.1	83.20	0	0.00	83.40	0.1	4,595	0.00%
2021/06/01	5	82.60	9	83.10	83.30	-4	4,589	-0.09%
2021/05/28	0	0.00	0.4	82.90	82.80	-0.4	4,665	-0.01%
2021/05/27	1	82.30	0	0.00	82.30	1	4,708	0.02%
2021/05/26	4.6	82.46	0	0.00	83.10	4.6	4,747	0.10%
2021/05/25	3	83.07	0	0.00	82.90	3	4,770	0.06%
2021/05/21	0	0.00	2	81.65	82.20	-2	4,866	-0.04%
2021/05/19	0.1	81.80	1	81.10	81.10	-0.9	4,907	-0.02%
2021/05/18	1	80.80	6	80.25	81.80	-5	4,954	-0.10%
2021/05/17	10	79.04	5	81.20	78.20	5	4,939	0.10%
2021/05/14	1.4	82.89	0.2	84.00	82.90	1.2	4,847	0.02%
2021/05/13	0.1	82.00	0	0.00	81.10	0.1	4,728	0.00%
2021/05/12	9	81.22	6	82.87	81.70	3	4,657	0.06%
2021/05/11	5	86.80	2	88.35	86.50	3	4,518	0.07%
2021/05/10	0.2	88.30	3	88.40	88.80	-2.9	4,399	-0.06%
2021/05/07	0	0.00	1.8	85.41	86.00	-1.8	4,331	-0.04%
2021/05/06	1	85.50	0	0.00	84.80	1	4,320	0.02%
2021/05/05	0	0.00	0.2	83.00	84.90	-0.2	4,280	0.00%
2021/05/04	0	0.00	3	83.30	83.20	-3	4,211	-0.07%
2021/04/29	0.2	85.50	0	0.00	85.20	0.2	4,102	0.00%
2021/04/28	3	86.37	0	0.00	86.20	3	4,075	0.07%
2021/04/27	1.3	86.34	7	86.79	86.80	-5.8	4,072	-0.14%
2021/04/26	0	0.00	5.2	86.62	86.80	-5.2	4,042	-0.13%
2021/04/23	0	0.00	1	83.00	83.90	-1	3,948	-0.03%
2021/04/22	11	84.59	0.1	83.50	82.80	10.9	3,936	0.28%
2021/04/21	2	82.95	0	0.00	83.90	2	3,854	0.05%
2021/04/20	0	82.80	0	0.00	83.40	0	3,839	0.00%
2021/04/19	4	82.55	1.8	82.44	82.30	2.2	3,822	0.06%
2021/04/13	1.1	79.85	0	79.40	79.20	1.1	3,647	0.03%
2021/04/12	1	79.00	12	78.94	79.40	-11	3,614	-0.30%
2021/04/09	12	78.50	0	0.00	78.60	12	3,580	0.34%
2021/04/08	8	78.45	1	79.00	79.00	7	3,552	0.20%
2021/04/06	5	79.00	2	79.15	79.20	3	3,404	0.09%
2021/04/01	1.2	79.00	0	0.00	79.10	1.2	3,361	0.04%
2021/03/31	2	79.60	5	79.00	79.70	-3	3,306	-0.09%
2021/03/30	5	78.00	1	78.60	78.40	4	3,270	0.12%
2021/03/29	15.6	77.98	16	77.56	78.70	-0.4	3,233	-0.01%
2021/03/25	0.2	79.80	6	80.00	80.10	-5.8	2,951	-0.20%
2021/03/24	4	80.45	3	79.80	80.10	1	2,915	0.03%
2021/03/23	0.1	82.70	0	0.00	83.40	0.1	2,719	0.00%
2021/03/22	1	81.00	0	0.00	82.50	1	2,676	0.04%
2021/03/19	3	81.50	3	80.67	80.10	0	2,645	0.00%
2021/03/18	4.2	82.58	0	0.00	82.50	4.2	2,508	0.17%
2021/03/17	3	82.93	3	83.10	83.10	0	2,457	0.00%
2021/03/16	1.1	81.31	1	81.50	81.80	0.1	2,415	0.00%
2021/03/12	0	0.00	5	78.76	79.40	-5	2,372	-0.21%
2021/03/11	0	0.00	1	80.00	78.70	-1	2,364	-0.04%
2021/03/10	0	0.00	0.1	78.40	78.00	-0.1	2,283	0.00%
2021/03/09	2	77.70	1	78.20	78.50	1	2,267	0.04%
2021/03/08	3	77.30	0	0.00	77.30	3	2,218	0.14%
2021/03/03	0.1	75.20	1	75.30	75.50	-0.9	2,149	-0.04%
2021/03/02	16	76.18	1	75.80	75.30	15	2,122	0.71%
2021/02/26	1	75.00	0	0.00	74.90	1	2,072	0.05%
2021/02/24	0	0.00	0.2	73.60	73.80	-0.2	2,009	-0.01%
2021/02/23	3	73.63	0	0.00	74.10	3	1,964	0.15%
2021/02/22	1	74.60	21	73.73	73.40	-20	1,876	-1.07%
2021/02/19	1	71.30	1	71.50	71.70	0	1,822	0.00%
2021/02/18	1	70.50	3	71.30	72.30	-2	1,823	-0.11%
2021/02/17	1	69.10	0	0.00	69.90	1	1,790	0.06%
2021/02/05	0	0.00	3	69.40	68.60	-3	1,793	-0.17%
2021/02/02	1	68.70	0	0.00	68.70	1	1,852	0.05%
2021/01/28	0	0.00	10	68.80	68.90	-10	1,834	-0.55%
2021/01/26	2	68.90	0	0.00	68.70	2	1,823	0.11%
2021/01/25	1	68.50	0	0.00	69.10	1	1,824	0.05%
2021/01/21	1	68.80	0	0.00	68.30	1	1,816	0.06%
2021/01/20	0	0.00	4	68.60	68.20	-4	1,831	-0.22%
2021/01/19	1	68.90	0	0.00	69.50	1	1,837	0.05%
2021/01/18	0	0.00	5	68.70	68.70	-5	1,830	-0.27%
2021/01/15	7	69.40	0	0.00	69.10	7	1,819	0.38%
2021/01/13	5	69.70	10.2	69.41	70.20	-5.2	1,819	-0.29%
2021/01/12	1	70.30	10	69.70	69.30	-9	1,791	-0.50%
2021/01/08	2	71.00	0	0.00	70.90	2	1,746	0.11%
2021/01/07	0	0.00	5	70.20	70.20	-5	1,721	-0.29%
2021/01/06	5	69.90	0	0.00	69.80	5	1,713	0.29%
2021/01/05	18	70.23	2	71.00	71.00	16	1,698	0.94%
2020/12/31	1	69.90	10	70.00	69.70	-9	1,648	-0.55%
2020/12/30	0	0.00	1	69.60	69.80	-1	1,641	-0.06%
2020/12/29	0	0.00	1	69.20	69.40	-1	1,631	-0.06%
2020/12/28	2	69.00	0	0.00	69.50	2	1,621	0.12%
2020/12/25	0	0.00	10	68.90	69.00	-10	1,612	-0.62%
2020/12/18	0.2	69.40	0	0.00	70.00	0.2	1,568	0.01%
2020/12/17	0	0.00	0.6	68.70	69.00	-0.6	1,541	-0.04%
2020/12/16	0	0.00	3	68.60	68.90	-3	1,544	-0.19%
2020/12/15	1	68.00	0	0.00	68.20	1	1,533	0.07%
2020/12/08	1	70.00	1	70.20	69.90	0	1,466	0.00%
2020/12/07	0	0.00	10	70.70	70.40	-10	1,441	-0.69%
2020/12/04	8	70.50	0.6	70.50	70.60	7.4	1,408	0.53%
2020/12/02	2	70.05	0	0.00	69.80	2	1,377	0.15%
2020/12/01	1	69.60	0	0.00	69.80	1	1,364	0.07%
2020/11/30	2	69.90	0	0.00	69.60	2	1,362	0.15%
2020/11/27	1	69.30	0	0.00	69.10	1	1,328	0.08%
2020/11/20	0	0.00	1	68.90	68.80	-1	1,524	-0.07%
2020/11/16	0	0.00	1	69.40	68.60	-1	1,553	-0.06%
2020/11/13	0	0.00	1	68.60	68.60	-1	1,542	-0.06%
2020/11/12	1	67.50	1	67.70	67.30	0	1,502	0.00%
2020/11/11	1	67.80	1	68.10	68.00	0	1,509	0.00%
2020/11/10	0	0.00	10	67.50	67.30	-10	1,546	-0.65%
2020/11/05	1	66.40	0	0.00	66.50	1	1,594	0.06%
2020/11/03	0	0.00	3.8	66.52	66.60	-3.8	1,607	-0.24%
2020/10/30	10	66.40	0	0.00	66.20	10	1,629	0.61%
2020/10/28	10	67.10	0	0.00	66.90	10	1,628	0.61%
2020/10/27	8	66.95	0	0.00	66.80	8	1,618	0.49%
2020/10/22	1	65.70	0	0.00	66.20	1	1,638	0.06%
2020/10/19	0	0.00	6	65.50	65.40	-6	1,702	-0.35%
2020/10/16	0.8	65.40	1	65.40	65.40	-0.2	1,716	-0.01%
2020/10/14	2	65.50	0	0.00	65.60	2	1,757	0.11%
2020/10/13	2	65.05	0	0.00	65.50	2	1,808	0.11%
2020/10/12	2	65.30	0	0.00	64.70	2	1,923	0.10%
2020/10/08	2	64.90	0	0.00	65.20	2	2,046	0.10%
2020/09/28	2	64.50	0	0.00	64.60	2	2,331	0.09%
2020/09/25	1	64.50	0	0.00	64.60	1	2,370	0.04%
2020/09/24	0	0.00	1	64.30	64.50	-1	2,396	-0.04%
2020/09/18	10	66.70	0	0.00	66.50	10	2,510	0.40%
2020/09/16	1	66.60	0	0.00	66.40	1	2,562	0.04%
2020/09/15	0.2	66.60	1	66.90	66.60	-0.8	2,587	-0.03%
2020/09/14	1	66.80	0	0.00	66.80	1	2,611	0.04%
2020/09/09	0	0.00	1	66.90	67.60	-1	2,669	-0.04%
2020/09/07	0	0.00	0.2	67.40	67.30	-0.2	2,749	-0.01%
2020/09/02	0	0.00	1	67.80	67.50	-1	2,887	-0.03%
2020/09/01	0	0.00	3	68.70	68.30	-3	2,925	-0.10%
2020/08/31	1	70.10	2	69.85	69.60	-1	2,939	-0.03%
2020/08/28	2	68.70	1	69.20	68.90	1	2,921	0.03%
2020/08/27	0	0.00	40	67.60	67.50	-40	2,920	-1.37%
2020/08/26	1	67.20	0	0.00	66.80	1	2,906	0.03%
2020/08/25	1	66.10	2	66.80	66.50	-1	2,979	-0.03%
2020/08/24	2	64.70	0	0.00	64.80	2	3,579	0.06%
2020/08/21	0	0.00	14	64.70	64.70	-14	3,630	-0.39%
2020/08/20	3	64.67	0	0.00	64.10	3	3,668	0.08%
2020/08/19	10	66.50	0	0.00	66.10	10	3,642	0.27%
2020/08/14	2	65.65	0	0.00	65.50	2	3,624	0.06%
2020/08/13	0	0.00	5	66.80	67.20	-5	3,576	-0.14%
2020/08/12	1	66.30	1	67.00	67.00	0	3,596	0.00%
2020/08/11	2	66.45	4	66.45	66.40	-2	3,598	-0.06%
2020/08/10	0.3	65.90	0	0.00	65.90	0.3	3,623	0.01%
2020/08/07	4	65.60	1	65.30	65.60	3	3,648	0.08%
2020/08/06	2	65.80	0	0.00	66.00	2	3,676	0.05%
2020/08/04	0	0.00	1	64.90	65.10	-1	3,719	-0.03%
2020/08/03	0	0.00	1	64.40	64.50	-1	3,733	-0.03%
2020/07/29	2.3	64.21	0	0.00	64.30	2.3	3,723	0.06%
2020/07/27	10	63.30	40	63.22	64.00	-30	3,752	-0.80%
2020/07/24	2	64.45	0	0.00	64.40	2	3,740	0.05%
2020/07/23	2	65.00	0	0.00	65.00	2	3,733	0.05%
2020/07/21	1	65.50	0	0.00	65.70	1	3,707	0.03%
2020/07/20	0.2	65.30	0	0.00	65.20	0.2	3,693	0.01%
2020/07/17	10	65.35	0	0.00	65.30	10	3,679	0.27%
2020/07/15	1	71.40	1	71.50	71.40	0	3,554	0.00%
2020/07/14	1	71.90	0	0.00	71.30	1	3,480	0.03%
2020/07/10	20	71.10	3.1	71.39	71.10	16.9	3,372	0.50%
2020/07/09	1	71.90	0	0.00	71.90	1	3,340	0.03%
2020/07/03	2	71.90	0	0.00	71.90	2	3,245	0.06%
2020/07/02	0.6	72.10	0	0.00	72.40	0.6	3,233	0.02%
2020/07/01	41	71.81	1	71.70	71.70	40	3,203	1.25%
2020/06/30	0	0.00	15	70.60	70.80	-15	3,182	-0.47%
2020/06/29	15	69.30	1	69.40	69.40	14	3,209	0.44%
2020/06/22	1	68.60	0	0.00	68.60	1	3,174	0.03%
2020/06/19	1	69.30	1	69.10	68.90	0	3,158	0.00%
2020/06/17	0	0.00	1	68.90	69.40	-1	3,156	-0.03%
2020/06/16	1	69.00	1	69.10	69.10	0	3,164	0.00%
2020/06/15	6	68.90	0	0.00	68.60	6	3,222	0.19%
2020/06/12	2	68.45	1	68.60	69.00	1	3,255	0.03%
2020/06/11	1	69.50	3	68.80	68.80	-2	3,240	-0.06%
2020/06/10	1	70.30	1	70.20	70.60	0	3,222	0.00%
2020/06/09	0	0.00	1	69.30	69.20	-1	3,234	-0.03%
2020/06/08	3	69.50	2	69.30	69.80	1	3,237	0.03%
2020/06/05	1	68.40	0	0.00	68.30	1	3,195	0.03%
2020/06/04	1	68.30	0	0.00	68.00	1	3,169	0.03%
2020/06/03	3.2	68.46	0	0.00	68.40	3.2	3,176	0.10%
2020/05/29	1	67.10	0	0.00	65.30	1	2,978	0.03%
2020/05/15	0	0.00	1	67.50	67.00	-1	2,202	-0.05%
2020/05/13	0	0.00	10	66.40	67.00	-10	2,125	-0.47%
2020/05/12	1	67.00	0	0.00	66.90	1	2,100	0.05%
2020/05/11	1.3	67.62	1	67.70	67.50	0.3	2,082	0.01%
2020/05/05	4	67.08	0	0.00	67.10	4	2,056	0.19%
2020/05/04	0	0.00	0.6	67.30	67.00	-0.6	2,060	-0.03%
2020/04/30	0	0.00	10	68.40	68.50	-10	2,043	-0.49%
2020/04/29	1	67.50	0	0.00	67.40	1	2,033	0.05%
2020/04/28	0	0.00	1	67.30	67.10	-1	2,029	-0.05%
2020/04/27	0	0.00	1	66.80	66.80	-1	2,069	-0.05%
2020/04/24	1	66.30	0	0.00	66.30	1	2,063	0.05%
2020/04/23	2	66.40	1	66.60	66.60	1	2,068	0.05%
2020/04/22	9.1	65.77	0	0.00	66.30	9.1	2,070	0.44%
2020/04/21	0	0.00	2	66.10	65.90	-2	2,063	-0.10%
2020/04/20	5	66.60	0	0.00	66.80	5	2,036	0.25%
2020/04/16	1	67.40	0	0.00	67.30	1	1,952	0.05%
2020/04/09	0	0.00	7	67.70	67.40	-7	1,935	-0.36%
2020/04/08	2	68.00	3	68.00	67.80	-1	1,923	-0.05%
2020/04/06	10	67.95	0	0.00	68.90	10	1,887	0.53%
2020/04/01	2	69.40	0	0.00	69.30	2	1,866	0.11%
2020/03/31	0	0.00	1	70.50	69.40	-1	1,838	-0.05%
2020/03/27	0	0.00	1	68.00	67.80	-1	1,787	-0.06%
2020/03/26	0	0.00	10	66.70	67.70	-10	1,789	-0.56%
2020/03/24	0	0.00	1	66.00	65.80	-1	1,801	-0.06%
2020/03/23	1	63.40	0	0.00	63.10	1	1,785	0.06%
2020/03/20	0	64.30	0	0.00	64.90	0	1,779	0.00%
2020/03/19	0.2	60.70	0	0.00	61.20	0.2	1,767	0.01%
2020/03/18	2	65.60	3	64.83	64.40	-1	1,699	-0.06%
2020/03/17	0	0.00	15	63.89	63.30	-15	1,651	-0.91%
2020/03/16	0.1	65.00	0	0.00	65.40	0.1	1,636	0.01%
2020/03/13	1	63.70	14.3	62.84	66.10	-13.3	1,603	-0.83%
2020/03/12	0	0.00	4	67.30	66.10	-4	1,541	-0.26%
2020/03/11	0	0.00	0.1	68.30	68.30	-0.1	1,494	0.00%
2020/03/05	36	69.20	37	68.80	69.30	-1	1,452	-0.07%
2020/03/04	1	68.70	0	0.00	68.70	1	1,473	0.07%
2020/02/27	0	0.00	2	68.00	67.60	-2	1,491	-0.13%
2020/02/26	4	67.10	4	67.65	67.90	0	1,486	0.00%
2020/02/25	1	67.20	3	67.70	67.60	-2	1,497	-0.13%
2020/02/24	1	67.80	1	68.00	67.90	0	1,507	0.00%
2020/02/19	2	68.40	0	0.00	69.30	2	1,548	0.13%
2020/02/12	10	67.80	0	0.00	67.80	10	1,785	0.56%
2020/02/05	2	67.35	0	0.00	67.40	2	1,822	0.11%
2020/02/04	9	67.28	0	0.00	67.10	9	1,805	0.50%
2020/02/03	0	0.00	1	66.00	66.80	-1	1,806	-0.06%
2020/01/31	5	68.64	0	0.00	68.10	5	1,798	0.28%
2020/01/30	1	68.00	0	0.00	68.00	1	1,795	0.06%
2020/01/17	0	0.00	1	72.00	71.60	-1	1,762	-0.06%
2020/01/16	2	71.50	0	0.00	71.80	2	1,783	0.11%
2020/01/15	6	71.88	1	71.90	71.70	5	1,829	0.27%
2020/01/13	2	71.80	0	0.00	71.80	2	1,873	0.11%
2020/01/10	1	72.00	0	0.00	72.10	1	1,896	0.05%
2020/01/09	5	71.52	1	71.80	71.70	4	1,963	0.20%
2020/01/08	3	71.40	0	71.40	71.30	3	1,985	0.15%
2020/01/06	4	72.00	0	0.00	72.00	4	1,999	0.20%
2020/01/03	2	72.95	0	0.00	72.70	2	1,997	0.10%
2020/01/02	1	73.40	0	0.00	73.40	1	2,010	0.05%
2019/12/24	0	0.00	1	72.60	72.70	-1	2,032	-0.05%
2019/12/16	1	75.10	0	0.00	74.40	1	2,026	0.05%
2019/12/13	3	73.30	0	0.00	73.40	3	2,019	0.15%
2019/12/12	1	73.60	0	0.00	74.00	1	2,010	0.05%
2019/12/10	1	74.00	0	0.00	74.20	1	1,987	0.05%
2019/12/06	3	74.30	0	0.00	74.20	3	1,990	0.15%
2019/12/05	1	75.10	0	0.00	74.40	1	1,981	0.05%
2019/12/04	2	74.60	2	74.50	74.30	0	1,988	0.00%
2019/12/02	6	75.25	0	0.00	75.30	6	1,967	0.30%
2019/11/27	1	76.50	0	0.00	76.90	1	1,964	0.05%
2019/11/26	0	0.00	1	76.00	76.20	-1	1,970	-0.05%
2019/11/25	0	0.00	4	75.80	76.00	-4	1,946	-0.21%
2019/11/22	1	76.00	1	76.10	76.00	0	1,977	0.00%
2019/11/19	0	0.00	1	77.30	77.30	-1	2,020	-0.05%
2019/11/18	15	77.10	1	76.90	76.90	14	2,006	0.70%
2019/11/15	1	77.30	0	0.00	77.20	1	2,017	0.05%
2019/11/14	1	76.90	1	78.20	77.00	0	2,000	0.00%
2019/11/06	1	74.20	1	74.70	74.30	0	1,981	0.00%
2019/10/29	0	0.00	2	72.45	72.10	-2	2,012	-0.10%
2019/10/28	5	72.80	2	73.30	72.80	3	1,998	0.15%
2019/10/25	1	73.80	0	0.00	73.40	1	1,981	0.05%
2019/10/24	1	73.70	1	74.10	74.00	0	1,968	0.00%
2019/10/22	3	72.53	122	72.65	72.50	-119	1,903	-6.25%	大賣/鉅額交易
2019/10/18	7	72.30	0	0.00	72.60	7	1,856	0.38%
2019/10/14	8	69.35	0	0.00	69.20	8	1,777	0.45%
2019/10/09	3	69.60	0	0.00	69.60	3	1,771	0.17%
2019/10/08	0	0.00	1	69.60	69.90	-1	1,771	-0.06%
2019/10/07	2	68.75	0	0.00	68.40	2	1,752	0.11%
2019/10/04	0	0.00	6	68.00	68.10	-6	1,751	-0.34%
2019/10/01	1	67.40	0	0.00	67.50	1	1,819	0.05%
2019/09/20	13	68.72	0	0.00	68.30	13	1,866	0.70%
2019/09/19	2	70.00	13	70.10	69.50	-11	1,862	-0.59%
2019/09/18	2	71.00	0	0.00	70.70	2	1,943	0.10%
2019/09/10	0	0.00	23	70.00	70.00	-23	2,184	-1.05%
2019/09/09	0	0.00	2	70.20	70.00	-2	2,202	-0.09%
2019/09/06	3	70.33	0	0.00	70.10	3	2,209	0.14%
2019/09/05	0	0.00	6	70.90	70.60	-6	2,209	-0.27%
2019/09/03	6	70.83	0	0.00	70.40	6	2,240	0.27%
2019/08/29	22	69.90	0	0.00	69.60	22	2,190	1.00%
2019/08/28	0	0.00	5	69.70	69.80	-5	2,198	-0.23%
2019/08/27	2	70.45	1	70.90	70.80	1	2,196	0.05%
2019/08/26	0	0.00	18	70.17	70.30	-18	2,162	-0.83%
2019/08/23	0	0.00	1	71.20	70.80	-1	2,132	-0.05%
2019/08/22	4	70.33	1	70.50	70.80	3	2,125	0.14%
2019/08/21	8	68.34	0	0.00	68.90	8	2,152	0.37%
2019/08/20	82	67.74	0	0.00	67.60	82	2,141	3.83%
2019/08/19	2	68.70	0	0.00	68.20	2	2,115	0.09%
2019/08/16	0	0.00	2	69.20	68.80	-2	2,095	-0.10%
2019/08/15	36	69.69	0	0.00	69.10	36	2,065	1.74%
2019/08/12	1	64.20	0	0.00	64.10	1	1,925	0.05%
2019/08/08	1	63.20	0	0.00	63.00	1	1,934	0.05%
2019/08/07	1	62.90	0	0.00	62.30	1	1,933	0.05%
2019/08/06	8	62.84	0	0.00	62.50	8	1,939	0.41%
2019/08/05	2	64.10	0	0.00	63.30	2	1,920	0.10%
2019/07/24	2	66.85	0	0.00	66.50	2	1,930	0.10%
2019/07/22	2	67.60	0	0.00	67.20	2	1,941	0.10%
2019/07/19	3	67.50	0	0.00	67.20	3	1,961	0.15%
2019/07/17	2	66.90	0	0.00	66.80	2	1,957	0.10%
2019/07/16	1	67.80	0	0.00	67.60	1	1,933	0.05%
2019/07/15	1	68.40	0	0.00	68.40	1	1,903	0.05%
2019/07/12	1	69.00	0	0.00	68.70	1	1,927	0.05%
2019/07/10	4	68.73	0	0.00	68.80	4	1,943	0.21%
2019/07/09	0	0.00	1	68.90	68.60	-1	1,940	-0.05%
2019/07/08	2	69.40	1	69.40	69.10	1	1,950	0.05%
2019/07/05	2	70.95	2	70.70	70.50	0	1,928	0.00%
2019/07/04	7	75.93	0	0.00	76.00	7	1,898	0.37%
2019/07/02	2	75.00	0	0.00	74.80	2	1,871	0.11%
2019/07/01	1	75.60	0	0.00	75.20	1	1,864	0.05%
2019/06/28	0	0.00	13	75.70	75.50	-13	1,854	-0.70%
2019/06/21	1	76.60	0	0.00	76.50	1	1,653	0.06%
2019/06/19	0	0.00	1	73.90	74.90	-1	1,526	-0.07%
2019/06/12	1	72.00	0	0.00	71.60	1	1,407	0.07%
2019/06/10	0	0.00	1	69.80	69.40	-1	1,366	-0.07%
2019/06/05	1	69.00	0	0.00	68.60	1	1,350	0.07%
2019/05/29	5	69.30	0	0.00	68.70	5	1,301	0.38%
2019/05/27	0	0.00	10	70.30	70.00	-10	1,233	-0.81%
2019/05/23	3	68.77	0	0.00	68.70	3	1,223	0.25%
2019/05/22	1	69.40	0	0.00	69.40	1	1,231	0.08%
2019/05/21	5.3	69.91	0	0.00	69.80	5.3	1,239	0.43%
2019/05/17	10	69.38	0	0.00	68.70	10	1,215	0.82%
2019/05/16	12	69.80	0	0.00	68.80	12	1,203	1.00%
2019/05/15	0	0.00	10	71.50	71.50	-10	1,169	-0.86%
2019/05/14	10	70.90	0	0.00	70.70	10	1,159	0.86%
2019/05/13	2	69.60	0	0.00	69.50	2	1,138	0.18%
2019/05/10	0.5	70.00	0	0.00	69.50	0.5	1,148	0.04%
2019/04/30	0.2	74.00	0	0.00	73.80	0.2	1,086	0.02%
2019/04/18	2.2	75.91	0	0.00	75.40	2.2	1,043	0.21%
2019/04/17	0	0.00	0.2	77.20	77.20	-0.2	1,035	-0.02%
2019/04/09	0	0.00	0.6	79.30	79.80	-0.6	959	-0.06%
2019/04/08	1	78.80	0	0.00	79.20	1	951	0.11%
2019/04/03	0	0.00	0.8	78.60	78.50	-0.8	924	-0.09%
2019/03/28	0	0.00	1	78.30	77.70	-1	874	-0.11%
2019/03/25	1	80.50	0	0.00	80.60	1	874	0.11%
2019/03/20	0	0.00	2	82.30	82.40	-2	882	-0.23%
2019/03/12	0	0.00	1	80.50	80.40	-1	979	-0.10%
2019/03/07	1	81.80	0	0.00	81.40	1	1,115	0.09%
2019/03/06	0.4	81.80	0	0.00	81.90	0.4	1,135	0.04%
2019/02/25	0	0.00	15	82.60	82.10	-15	1,111	-1.35%
2019/02/21	0	0.00	0	82.50	82.60	0	1,120	0.00%
2019/02/20	2.2	82.96	0	0.00	83.10	2.2	1,120	0.20%
2019/02/14	0	0.00	0.6	81.30	81.70	-0.6	1,173	-0.05%
2019/02/12	0.2	81.60	0	0.00	81.60	0.2	1,171	0.02%
2019/01/24	0	0.00	0.1	81.50	81.70	-0.1	1,229	-0.01%
2019/01/23	0	0.00	1	82.00	81.80	-1	1,265	-0.08%
2019/01/21	0	0.00	0.4	81.40	81.70	-0.4	1,361	-0.03%
2019/01/18	1	81.50	0.1	81.30	81.30	0.9	1,427	0.06%
2019/01/15	0	0.00	0.1	81.80	82.10	-0.1	1,562	-0.01%
2019/01/14	1	81.00	0	0.00	81.00	1	1,637	0.06%
2019/01/10	0	0.00	1	82.00	82.70	-1	1,680	-0.06%
2019/01/08	1	78.50	0	0.00	78.40	1	1,711	0.06%
2019/01/07	0.4	78.40	0	0.00	78.40	0.4	1,749	0.02%
2019/01/04	0	0.00	2	78.00	77.80	-2	1,769	-0.11%
2018/12/22	0	0.00	2	80.30	80.40	-2	2,046	-0.10%
2018/12/21	1.4	80.09	0	0.00	80.20	1.4	2,079	0.07%
2018/12/20	0	0.00	3	81.70	80.80	-3	2,071	-0.14%
2018/12/13	1	84.40	1	84.40	84.30	0	2,304	0.00%
2018/12/12	0	0.00	1	85.20	85.40	-1	2,338	-0.04%
2018/12/11	1	84.40	2	84.50	84.00	-1	2,359	-0.04%
2018/12/06	1	88.00	1	86.70	86.60	0	2,437	0.00%
2018/12/04	2	88.60	2	89.20	88.50	0	2,471	0.00%
2018/12/03	6	88.47	1.2	87.62	87.70	4.8	2,499	0.19%
2018/11/30	0	0.00	4	86.15	91.00	-4	2,497	-0.16%
2018/11/23	3	81.40	0	0.00	81.20	3	2,649	0.11%
2018/11/15	4.1	83.75	0	0.00	82.70	4.1	3,043	0.13%
2018/11/05	0	0.00	5	78.20	77.80	-5	3,252	-0.15%
2018/11/02	5	77.94	8	77.78	78.90	-3	3,282	-0.09%
2018/11/01	8	76.99	15	76.50	77.10	-7	3,374	-0.21%
2018/10/31	1	75.60	3	76.03	77.50	-2	3,501	-0.06%
2018/10/30	2	74.30	0	0.00	75.60	2	3,524	0.06%
2018/10/29	4	76.20	6	77.20	76.10	-2	3,537	-0.06%
2018/10/17	0	0.00	2	55.55	54.70	-2	3,529	-0.06%
2018/10/16	1	54.20	0	0.00	54.10	1	3,495	0.03%
2018/10/15	1	54.50	0	0.00	54.30	1	3,466	0.03%
2018/10/12	2	53.35	4	53.83	55.20	-2	3,445	-0.06%
2018/10/11	9	55.19	0	0.00	54.00	9	3,437	0.26%
2018/10/09	3	59.60	0	0.00	59.10	3	3,391	0.09%
2018/10/08	5	59.50	0	0.00	59.00	5	3,388	0.15%
2018/10/05	10	59.70	12	59.85	59.70	-2	3,387	-0.06%
2018/10/03	12	61.70	10	61.80	62.00	2	3,393	0.06%
2018/10/02	0	0.00	10	61.55	61.70	-10	3,372	-0.30%
2018/09/27	0	0.00	1	60.10	60.00	-1	3,393	-0.03%
2018/09/26	1	59.90	0	0.00	59.90	1	3,360	0.03%
2018/09/25	1	59.70	3	59.70	60.00	-2	3,374	-0.06%
2018/09/21	0	0.00	1	58.00	58.80	-1	3,340	-0.03%
2018/09/20	0	0.00	5	56.90	56.70	-5	3,354	-0.15%
2018/09/12	16	57.77	0	0.00	57.80	16	3,438	0.47%
2018/09/11	11	56.23	0	0.00	56.80	11	3,432	0.32%
2018/09/10	12	55.85	1	57.00	55.90	11	3,460	0.32%
2018/09/07	1	58.80	0	0.00	58.20	1	3,457	0.03%
2018/09/05	11	59.75	0	0.00	59.30	11	3,500	0.31%
2018/09/03	1	61.80	0	0.00	61.60	1	3,551	0.03%
2018/08/30	0	0.00	2	62.60	62.80	-2	3,573	-0.06%
2018/08/27	4	61.45	6	61.97	61.50	-2	3,655	-0.05%
2018/08/24	8	61.49	2	61.65	61.50	6	3,642	0.16%
2018/08/21	1	62.00	0	0.00	62.00	1	3,709	0.03%
2018/08/20	0	0.00	1	62.50	62.20	-1	3,702	-0.03%
2018/08/17	0	0.00	1	63.20	63.00	-1	3,793	-0.03%
2018/08/16	1	63.50	0	0.00	62.90	1	3,766	0.03%
2018/08/15	1	62.40	1	62.50	62.50	0	3,706	0.00%
2018/08/14	1	59.30	0	0.00	59.40	1	3,595	0.03%
2018/08/13	8	59.29	0	0.00	59.00	8	3,711	0.22%
2018/08/08	0	0.00	29	61.47	61.80	-29	3,881	-0.75%
2018/08/06	0	0.00	1	60.10	60.30	-1	3,943	-0.03%
2018/08/02	1	59.00	0	0.00	58.70	1	3,914	0.03%
2018/08/01	0	0.00	1	59.50	59.40	-1	3,903	-0.03%
2018/07/31	1	58.10	0	0.00	58.60	1	3,883	0.03%
2018/07/30	4	58.05	0	0.00	58.00	4	3,871	0.10%
2018/07/27	3	62.00	0	0.00	62.00	3	3,790	0.08%
2018/07/24	0	0.00	6	62.00	62.00	-6	3,654	-0.16%
2018/07/20	0	0.00	1	62.10	61.80	-1	3,664	-0.03%
2018/07/19	0	0.00	1	62.20	62.20	-1	3,682	-0.03%
2018/07/17	0	0.00	1	63.00	62.70	-1	3,685	-0.03%
2018/07/06	5	58.54	0	0.00	59.90	5	3,900	0.13%
2018/07/04	2	60.75	1	60.80	60.70	1	3,975	0.03%
2018/06/12	2	62.70	10	62.40	62.70	-8	5,278	-0.15%
2018/06/08	1	64.40	1	64.90	65.00	0	5,401	0.00%
2018/06/06	0	0.00	1	65.00	65.00	-1	5,485	-0.02%
2018/06/05	1	64.70	1	64.40	64.40	0	5,501	0.00%
2018/06/04	0	0.00	8	63.99	64.40	-8	5,602	-0.14%
2018/06/01	0	0.00	1	62.20	62.40	-1	5,906	-0.02%
2018/05/30	3	61.83	1	61.50	61.40	2	5,995	0.03%
2018/05/29	6	62.40	1	62.50	62.70	5	6,012	0.08%
2018/05/25	0	0.00	9	62.84	62.70	-9	6,103	-0.15%
2018/05/24	6	61.43	1	61.50	61.40	5	6,106	0.08%
2018/05/23	1	61.30	5	61.48	61.20	-4	6,142	-0.07%
2018/05/22	1	61.40	1	61.80	61.90	0	6,171	0.00%
2018/05/21	7	60.67	5	61.46	62.00	2	6,146	0.03%
2018/05/18	0	0.00	1	59.80	59.60	-1	6,028	-0.02%
2018/05/17	1	59.70	5	59.96	59.70	-4	6,050	-0.07%
2018/05/16	2	60.00	6	60.30	60.00	-4	6,008	-0.07%
2018/05/14	1	59.10	0	0.00	59.00	1	6,001	0.02%
2018/05/09	5	57.50	0	0.00	58.20	5	5,944	0.08%
2018/05/04	20	57.20	0	0.00	57.00	20	5,920	0.34%
2018/05/03	1	57.90	10.1	58.00	57.60	-9.1	5,916	-0.15%
2018/05/02	1	58.40	0	0.00	58.80	1	5,917	0.02%
2018/04/26	0.1	57.50	0	0.00	57.80	0.1	5,882	0.00%
2018/04/25	1	58.00	0	0.00	57.80	1	5,887	0.02%
2018/04/24	0	0.00	3	57.93	58.20	-3	5,892	-0.05%
2018/04/19	0	0.00	5	58.68	58.50	-5	5,981	-0.08%
2018/04/17	86	57.73	90	57.19	56.80	-4	6,013	-0.07%
2018/04/16	1	59.00	25	59.10	58.80	-24	5,966	-0.40%
2018/04/13	0	0.00	26	58.72	58.60	-26	5,943	-0.44%
2018/04/12	50	58.80	5	58.68	58.60	45	5,904	0.76%
2018/04/11	1	58.00	0	0.00	58.10	1	5,899	0.02%
2018/04/10	0	0.00	1	58.70	58.50	-1	5,854	-0.02%
2018/04/09	66	58.24	50	58.50	58.50	16	5,787	0.28%
2018/04/02	1	56.70	2	56.50	56.30	-1	5,594	-0.02%
2018/03/31	8	56.58	25	56.50	56.40	-17	5,597	-0.30%
2018/03/30	25	56.00	0	0.00	56.40	25	5,566	0.45%
2018/03/29	10	56.46	0	0.00	56.30	10	5,495	0.18%
2018/03/28	7	57.13	9	56.20	57.00	-2	5,485	-0.04%
2018/03/27	20	58.16	7	58.83	57.00	13	5,392	0.24%
2018/03/26	3	58.50	0	0.00	58.00	3	4,942	0.06%
2018/03/23	5	56.30	15	56.68	58.90	-10	4,854	-0.21%
2018/03/22	5	59.00	1	57.50	57.50	4	4,639	0.09%
2018/03/21	76	58.34	70	59.10	59.10	6	4,534	0.13%
2018/03/20	80	57.40	82	58.00	58.10	-2	4,400	-0.05%
2018/03/19	80	57.30	83	57.90	58.00	-3	4,319	-0.07%
2018/03/16	0	0.00	2	56.80	57.00	-2	4,292	-0.05%
2018/03/15	3	55.73	22	57.27	57.40	-19	4,157	-0.46%
2018/03/14	1	55.50	254	55.84	55.60	-253	4,021	-6.29%	大賣/鉅額交易
2018/03/13	0	0.00	5	55.06	55.50	-5	3,960	-0.13%
2018/03/12	0	0.00	33	55.41	55.40	-33	3,927	-0.84%
2018/03/09	32	54.41	0	0.00	54.20	32	3,880	0.82%
2018/03/08	287	55.40	0	0.00	54.70	287	3,864	7.43%	大買/鉅額交易
2018/03/07	7	54.83	159	54.20	55.30	-152	3,723	-4.08%	大賣/鉅額交易
2018/03/06	0	0.00	71	52.40	52.30	-71	3,379	-2.10%
2018/03/05	178	51.97	173	52.47	51.90	5	3,440	0.15%	大買/大賣/
2018/03/02	2	51.60	0	0.00	51.40	2	3,274	0.06%
2018/02/27	0	0.00	4	51.70	51.30	-4	3,205	-0.12%
2018/02/26	0	0.00	3	51.57	52.00	-3	3,204	-0.09%
2018/02/22	0	0.00	55	50.73	50.80	-55	3,327	-1.65%
2018/02/09	0	0.00	7	47.20	47.65	-7	4,123	-0.17%
2018/02/07	10	48.60	0	0.00	48.40	10	4,307	0.23%
2018/02/06	55	49.09	22	47.00	47.30	33	4,428	0.75%
2018/02/05	5	50.20	0	0.00	50.50	5	4,549	0.11%
2018/01/31	0	0.00	3	51.80	51.50	-3	4,921	-0.06%
2018/01/30	16	51.73	0	0.00	51.60	16	5,010	0.32%
2018/01/26	1	52.90	1	52.70	52.60	0	5,004	0.00%
2018/01/23	5	52.14	0	0.00	51.90	5	5,006	0.10%
2018/01/22	0	0.00	50	52.38	52.60	-50	5,025	-0.99%
2018/01/19	20	52.60	0	0.00	52.70	20	5,106	0.39%
2018/01/18	1	53.00	0	0.00	53.00	1	5,075	0.02%
2018/01/17	2	52.80	0	0.00	53.10	2	5,056	0.04%
2018/01/16	0	0.00	5	52.80	53.40	-5	5,001	-0.10%
2018/01/15	1	52.60	16	52.70	52.50	-15	4,965	-0.30%
2018/01/12	0	0.00	3	52.23	52.10	-3	4,958	-0.06%
2018/01/11	16	52.30	5	52.30	52.00	11	4,944	0.22%
2018/01/10	3	51.50	2	51.50	51.50	1	4,850	0.02%
2018/01/09	0	0.00	1	51.30	51.50	-1	4,840	-0.02%
2018/01/08	0	0.00	1	51.70	51.70	-1	4,842	-0.02%
2018/01/05	5	51.70	29	51.14	51.80	-24	4,806	-0.50%
2018/01/04	20	50.40	20	51.00	50.60	0	4,759	0.00%
2018/01/03	2	50.85	0	50.80	50.80	2	4,753	0.04%
2018/01/02	24	50.51	1	50.30	50.50	23	4,720	0.49%