台化 (1326)-國泰-敦南券商分點個股進出

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

台化

(1326)

可現股當沖

股價
35.20
漲跌
--
漲幅
0.00%
成交量
5,700張
產業
上市塑膠類股
1003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

台化 (1326)籌碼相關－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	31.3	35.30	6.1	35.46	35.20	25.2	9,469	0.27%
2024/11/21	41.8	35.05	17	35.27	35.20	24.8	9,568	0.26%
2024/11/20	56	35.81	20.2	35.63	35.65	35.8	9,571	0.37%
2024/11/19	31.5	35.97	42	36.01	36.45	-10.5	9,584	-0.11%
2024/11/18	61.9	36.25	72.9	36.35	36.25	-11	9,716	-0.11%
2024/11/15	110.4	35.27	44.9	35.48	35.40	65.5	9,514	0.69%	大買/
2024/11/14	134.5	34.93	26.9	34.87	34.80	107.5	9,487	1.13%	大買/鉅額交易
2024/11/13	137.4	35.60	63.5	35.67	35.55	73.9	9,413	0.79%	大買/
2024/11/12	227.6	36.44	46.7	36.30	36.10	180.9	9,327	1.94%	大買/鉅額交易
2024/11/11	85.1	37.16	21.1	37.19	37.15	64	9,295	0.69%
2024/11/08	69.3	38.75	35.8	38.54	38.30	33.5	9,195	0.36%
2024/11/07	36.8	38.94	64.4	39.20	39.35	-27.5	9,184	-0.30%
2024/11/06	56.3	38.38	13.1	38.61	38.35	43.1	9,199	0.47%
2024/11/05	22.6	38.27	15.4	38.22	38.40	7.2	9,175	0.08%
2024/11/04	25	38.43	13.3	38.31	38.40	11.7	9,245	0.13%
2024/11/01	60.6	38.02	53.1	38.20	38.40	7.5	9,407	0.08%
2024/10/30	4.8	38.73	4.7	38.70	38.70	0.2	9,392	0.00%
2024/10/29	53	39.10	15.7	38.91	38.90	37.3	9,417	0.40%
2024/10/28	29.6	39.35	116.6	39.32	39.65	-87	9,376	-0.93%	大賣/
2024/10/25	33	38.59	33.9	38.65	38.50	-1	9,336	-0.01%
2024/10/24	19.4	38.65	47.1	38.75	38.55	-27.6	9,408	-0.29%
2024/10/23	59.6	38.45	5.1	38.58	38.30	54.5	9,411	0.58%
2024/10/22	38.8	38.62	30.2	38.65	38.65	8.6	9,424	0.09%
2024/10/21	193.2	39.23	20	39.43	38.90	173.2	9,522	1.82%	大買/鉅額交易
2024/10/18	44.8	40.13	7.9	40.11	40.10	36.9	9,543	0.39%
2024/10/17	16.6	40.27	83.7	40.24	40.30	-67.1	9,830	-0.68%
2024/10/16	109.6	38.91	16.5	38.89	39.00	93	9,919	0.94%	大買/
2024/10/15	28.6	39.70	23.8	39.86	39.80	4.8	9,896	0.05%
2024/10/14	113.3	39.78	18.1	39.86	39.95	95.2	9,897	0.96%	大買/
2024/10/11	12	41.41	9.1	41.51	41.20	3	9,988	0.03%
2024/10/09	77	41.41	41.4	41.31	41.25	35.6	10,118	0.35%
2024/10/08	54.3	42.37	39.7	42.50	42.10	14.7	10,219	0.14%
2024/10/07	52.5	42.88	24.8	43.03	43.30	27.7	10,263	0.27%
2024/10/04	76.7	43.92	92.5	44.37	43.35	-15.7	10,248	-0.15%
2024/10/01	51	43.03	21.6	43.23	43.35	29.4	10,168	0.29%
2024/09/30	95.3	43.97	40.4	44.13	43.45	54.9	10,284	0.53%
2024/09/27	58.3	43.71	226.8	43.76	44.30	-168.6	10,244	-1.65%	大賣/鉅額交易
2024/09/26	18.7	41.81	11.7	41.95	41.85	6.9	10,116	0.07%
2024/09/25	24.2	41.73	104.2	41.70	41.95	-80	10,149	-0.79%	大賣/
2024/09/24	16	40.37	25.2	40.84	41.00	-9.2	10,061	-0.09%
2024/09/23	76.6	40.94	40.6	41.00	40.80	36	10,109	0.36%
2024/09/20	46.7	41.05	90.5	41.15	41.20	-43.8	10,187	-0.43%
2024/09/19	24	40.56	75.7	40.63	41.00	-51.7	10,086	-0.51%
2024/09/18	117.6	40.95	72.4	41.06	40.65	45.2	10,085	0.45%	大買/
2024/09/16	101.9	40.42	170.1	40.49	40.65	-68.2	10,041	-0.68%	大買/大賣/
2024/09/13	133.7	38.70	155.2	39.30	39.40	-21.5	9,897	-0.22%	大買/大賣/
2024/09/12	69	37.97	50.4	37.83	37.90	18.6	9,851	0.19%
2024/09/11	72.5	37.34	76.4	37.55	37.50	-3.9	9,808	-0.04%
2024/09/10	118.3	37.08	93.3	36.90	36.75	25	9,711	0.26%	大買/
2024/09/09	168.2	37.57	105.6	37.44	37.35	62.6	9,463	0.66%	大買/大賣/
2024/09/06	47.3	38.72	36.1	38.55	38.85	11.2	9,228	0.12%
2024/09/05	123.6	39.03	60	39.02	38.70	63.7	9,154	0.70%	大買/
2024/09/04	229	39.80	205.5	39.87	39.40	23.5	9,016	0.26%	大買/大賣/
2024/09/03	51.9	42.04	84.9	42.04	41.90	-33	8,688	-0.38%
2024/09/02	184.1	42.97	39.9	42.68	42.65	144.2	8,629	1.67%	大買/鉅額交易
2024/08/30	55.4	43.94	46.3	43.82	43.80	9.1	8,567	0.11%
2024/08/29	30.2	43.76	33.2	43.79	43.70	-3	8,530	-0.04%
2024/08/28	24.5	43.93	31.6	43.92	43.95	-7	8,528	-0.08%
2024/08/27	95.2	43.61	63.4	43.94	44.05	31.8	8,705	0.36%
2024/08/26	70.8	43.90	73.5	44.00	44.05	-2.7	8,704	-0.03%
2024/08/23	105.2	43.47	97	43.35	43.20	8.2	8,607	0.10%	大買/
2024/08/22	54.2	44.10	57.6	44.33	44.30	-3.3	8,483	-0.04%
2024/08/21	62.7	43.84	30.2	43.82	43.95	32.5	8,451	0.38%
2024/08/20	139.4	44.21	48.7	44.05	44.00	90.7	8,386	1.08%	大買/
2024/08/19	51	44.96	4.5	45.00	44.90	46.5	8,239	0.56%
2024/08/16	116	45.36	28.4	45.45	45.05	87.6	8,210	1.07%	大買/
2024/08/15	68.8	45.12	6.8	45.24	45.05	62	8,156	0.76%
2024/08/14	13.1	45.71	58.9	45.99	45.45	-45.8	8,101	-0.57%
2024/08/13	90.9	45.49	29.6	45.43	45.05	61.3	8,053	0.76%
2024/08/12	40.2	46.28	2	46.56	46.30	38.2	8,006	0.48%
2024/08/09	14.4	46.53	22.1	46.62	46.70	-7.7	8,017	-0.10%
2024/08/08	70.1	46.08	33	46.10	45.85	37.1	7,963	0.47%
2024/08/07	16.4	47.34	16.9	47.46	47.70	-0.5	7,877	-0.01%
2024/08/06	36.1	45.60	59.6	46.53	47.40	-23.5	7,843	-0.30%
2024/08/05	68	46.11	36.4	46.21	46.00	31.6	7,725	0.41%
2024/08/02	65.9	49.01	54	49.04	49.10	12	7,593	0.16%
2024/08/01	18.4	49.83	14.1	49.84	49.85	4.3	7,515	0.06%
2024/07/31	6.9	49.68	4.6	49.80	49.85	2.3	7,491	0.03%
2024/07/30	24	49.49	160.9	49.24	49.85	-136.8	7,526	-1.82%	大賣/鉅額交易
2024/07/29	19.8	49.99	18.8	50.00	49.90	0.9	7,489	0.01%
2024/07/26	13.4	50.18	28.1	50.09	50.00	-14.7	7,483	-0.20%
2024/07/23	26.1	50.59	17.4	50.50	50.50	8.7	7,505	0.12%
2024/07/22	28.1	50.17	45.3	50.22	50.50	-17.3	7,462	-0.23%
2024/07/19	128.4	50.56	73.7	50.34	50.50	54.8	7,368	0.74%	大買/
2024/07/18	81.8	50.60	200	50.77	51.20	-118.2	7,215	-1.64%	大賣/鉅額交易
2024/07/17	235.3	49.84	82.2	49.57	49.75	153.1	6,919	2.21%	大買/鉅額交易
2024/07/16	36.1	48.38	49.3	48.31	48.40	-13.2	6,825	-0.19%
2024/07/15	45.8	48.37	20.5	48.23	48.30	25.3	6,912	0.37%
2024/07/12	111	48.70	153.2	48.80	48.65	-42.2	6,878	-0.61%	大買/大賣/
2024/07/11	79.8	47.14	55.9	47.37	47.70	23.9	6,713	0.36%
2024/07/10	162.1	47.23	14.8	47.34	47.05	147.3	6,639	2.22%	大買/鉅額交易
2024/07/09	162.9	48.68	32	48.59	48.50	130.8	6,468	2.02%	大買/鉅額交易
2024/07/08	64.6	49.24	19.9	49.33	49.15	44.7	6,355	0.70%
2024/07/05	91.8	49.03	11.8	49.04	49.20	80	6,295	1.27%
2024/07/04	59.1	49.21	46.6	49.26	49.40	12.5	6,223	0.20%
2024/07/03	66.4	48.40	46	48.42	48.55	20.4	6,070	0.34%
2024/07/02	181.8	48.82	54.8	48.76	48.55	127	5,944	2.14%	大買/鉅額交易
2024/07/01	103.8	49.89	35.5	49.85	49.75	68.3	5,811	1.18%	大買/
2024/06/28	42.6	50.29	54.2	50.47	50.40	-11.6	5,736	-0.20%
2024/06/27	110.7	49.59	34.7	49.85	49.65	76	5,737	1.32%	大買/
2024/06/26	144.3	50.37	40.4	50.28	50.10	104	5,645	1.84%	大買/鉅額交易
2024/06/25	47.5	51.07	16.4	51.23	51.20	31	5,497	0.56%
2024/06/24	105.9	51.84	31.2	51.56	51.50	74.7	5,418	1.38%	大買/
2024/06/21	101.3	52.66	84.5	52.59	52.40	16.8	5,418	0.31%	大買/
2024/06/20	129.8	52.09	157	52.09	52.40	-27.2	5,301	-0.51%	大買/大賣/
2024/06/19	51.9	51.44	29.9	51.59	51.40	22	5,203	0.42%
2024/06/18	100.9	51.38	46.7	51.50	51.60	54.2	5,134	1.06%
2024/06/17	32	51.71	11.9	51.80	51.60	20.2	5,151	0.39%
2024/06/14	19	51.74	7.5	51.87	52.10	11.5	5,151	0.22%
2024/06/13	44.7	51.73	12	52.03	51.70	32.7	5,130	0.64%
2024/06/12	29.6	52.13	5.5	52.12	51.80	24.1	5,123	0.47%
2024/06/11	160.5	52.28	38.3	52.50	52.10	122.3	5,139	2.38%	大買/鉅額交易
2024/06/07	51	51.30	65.9	51.68	52.00	-14.8	5,111	-0.29%
2024/06/06	48.1	51.00	18.4	51.03	50.90	29.7	5,080	0.59%
2024/06/05	59.7	51.40	49.5	51.38	51.20	10.3	5,037	0.20%
2024/06/04	114.1	51.90	14.1	51.91	51.70	100	5,039	1.98%	大買/
2024/06/03	71.6	52.83	46.9	52.81	52.60	24.7	4,957	0.50%
2024/05/31	63.8	53.17	15.8	53.47	52.90	48	4,939	0.97%
2024/05/30	99.1	53.49	5.2	53.54	53.30	93.8	4,826	1.94%
2024/05/29	80.8	54.18	10	54.30	53.90	70.8	4,791	1.48%
2024/05/28	26.4	54.72	8.6	54.68	55.00	17.8	4,757	0.37%
2024/05/27	48.4	53.69	29	53.69	53.90	19.4	4,820	0.40%
2024/05/24	43.9	54.29	8.1	54.38	54.20	35.8	4,783	0.75%
2024/05/23	97.7	55.24	5	55.34	54.80	92.6	4,766	1.94%
2024/05/22	15.4	56.30	6.1	56.34	56.20	9.3	4,708	0.20%
2024/05/21	37.7	56.56	12.2	56.49	56.30	25.5	4,693	0.54%
2024/05/20	10.2	56.92	22.8	57.24	57.20	-12.6	4,647	-0.27%
2024/05/17	53.8	57.20	13.2	57.18	56.60	40.6	4,623	0.88%
2024/05/16	17.9	56.94	43	57.07	57.00	-25.1	4,574	-0.55%
2024/05/15	15.2	56.74	16.1	56.87	56.40	-0.8	4,497	-0.02%
2024/05/14	13.8	56.72	22.2	56.93	56.40	-8.4	4,527	-0.19%
2024/05/13	27	56.75	24.5	56.80	56.60	2.5	4,519	0.06%
2024/05/10	4.1	56.20	26.2	56.53	56.60	-22.1	4,502	-0.49%
2024/05/09	20.2	56.13	18.1	56.41	56.10	2.1	4,506	0.05%
2024/05/08	12.6	56.52	29	56.65	56.40	-16.4	4,498	-0.36%
2024/05/07	9.7	56.21	5.2	56.33	56.30	4.5	4,477	0.10%
2024/05/06	23.4	56.32	28.1	56.74	56.50	-4.7	4,489	-0.10%
2024/05/03	19.6	56.49	40.5	56.54	56.10	-20.8	4,479	-0.47%
2024/05/02	7.1	55.46	13.4	55.66	55.70	-6.3	4,396	-0.14%
2024/04/30	18.6	55.75	28.3	55.86	55.50	-9.7	4,408	-0.22%
2024/04/29	2.2	54.94	50.7	55.44	55.80	-48.5	4,363	-1.11%
2024/04/26	5.6	53.97	5.1	54.14	53.90	0.5	4,319	0.01%
2024/04/25	23.4	53.98	7.3	53.87	54.00	16.1	4,352	0.37%
2024/04/24	6.5	54.94	11.1	55.09	54.80	-4.6	4,354	-0.11%
2024/04/23	36	55.13	29.2	54.95	54.90	6.7	4,502	0.15%
2024/04/22	12.4	54.66	70.1	54.60	55.10	-57.7	4,746	-1.22%
2024/04/19	101.6	52.70	7.8	52.58	52.40	93.8	4,638	2.02%	大買/
2024/04/18	21.6	53.54	8.8	53.71	53.60	12.7	4,458	0.29%
2024/04/17	22.7	53.55	8.1	53.67	53.60	14.6	4,430	0.33%
2024/04/16	77.1	54.10	30.7	54.27	53.90	46.4	4,398	1.06%
2024/04/15	9	55.26	7.4	55.26	55.00	1.6	4,305	0.04%
2024/04/12	48.4	54.91	14.4	55.16	55.30	34	4,279	0.79%
2024/04/11	21.4	55.46	2	55.40	55.50	19.4	4,223	0.46%
2024/04/10	11	56.13	52.2	56.11	56.10	-41.2	4,184	-0.98%
2024/04/09	6.6	55.67	46.8	55.66	55.90	-40.1	4,209	-0.95%
2024/04/08	42.2	54.99	7.5	54.92	55.10	34.7	4,174	0.83%
2024/04/03	33.2	55.34	19	55.23	55.10	14.2	4,177	0.34%
2024/04/02	41.7	55.75	3.1	55.77	55.90	38.6	4,157	0.93%
2024/04/01	48.7	55.89	40	56.02	56.10	8.7	4,189	0.21%
2024/03/29	19.5	55.30	28	55.36	55.20	-8.5	4,160	-0.20%
2024/03/28	34	54.94	2	54.80	54.70	32	4,129	0.78%
2024/03/27	15.3	55.24	3.2	55.44	55.10	12.2	4,193	0.29%
2024/03/26	36.6	55.30	25.3	55.40	55.60	11.4	4,189	0.27%
2024/03/25	12.4	54.54	7.6	54.59	54.60	4.7	4,165	0.11%
2024/03/22	39.6	54.66	35.9	54.51	54.60	3.7	4,170	0.09%
2024/03/21	10.4	54.26	41.3	54.45	54.90	-30.9	4,159	-0.74%
2024/03/20	96.5	53.78	99.3	53.55	53.70	-2.8	4,202	-0.07%
2024/03/19	27.3	54.88	8.2	54.91	54.70	19.1	4,127	0.46%
2024/03/18	9.8	55.24	21.6	55.33	55.10	-11.8	4,128	-0.29%
2024/03/15	30.2	55.46	20.3	55.53	55.60	9.9	4,145	0.24%
2024/03/14	33.3	55.51	53.9	55.66	55.90	-20.6	4,091	-0.50%
2024/03/13	36.3	55.01	8.1	55.01	54.90	28.2	4,071	0.69%
2024/03/12	19.9	55.70	55.1	55.69	55.70	-35.2	4,042	-0.87%
2024/03/11	6.3	55.06	18.9	55.23	55.30	-12.6	4,054	-0.31%
2024/03/08	22.7	54.60	14.4	54.69	54.80	8.4	4,076	0.21%
2024/03/07	35.8	54.78	26.1	54.78	55.00	9.6	4,048	0.24%
2024/03/06	72.5	55.08	20.9	55.06	55.00	51.6	3,998	1.29%
2024/03/05	125.7	55.23	11.7	55.21	55.00	114.1	4,058	2.81%	大買/鉅額交易
2024/03/04	46.4	55.83	1.4	56.03	55.70	45.1	4,026	1.12%
2024/03/01	22.2	56.14	1	56.10	56.10	21.2	4,065	0.52%
2024/02/29	6.1	56.49	16.5	56.57	57.20	-10.5	4,049	-0.26%
2024/02/27	24.9	56.05	12.5	56.11	56.10	12.4	3,963	0.31%
2024/02/26	30.4	56.22	17.4	56.30	56.40	13	3,947	0.33%
2024/02/23	10.8	56.72	3.6	56.83	56.60	7.2	3,925	0.18%
2024/02/22	24.9	56.95	8.5	57.18	56.80	16.4	3,984	0.41%
2024/02/21	8.3	57.60	1.1	57.76	57.40	7.2	3,980	0.18%
2024/02/20	55.8	57.90	9.4	57.84	57.90	46.4	4,012	1.16%
2024/02/19	104.4	58.01	12.9	58.10	58.10	91.5	4,096	2.23%	大買/
2024/02/16	17.6	56.91	30.8	57.07	57.40	-13.3	4,176	-0.32%
2024/02/15	42.7	56.21	18.3	56.24	56.50	24.4	4,172	0.59%
2024/02/05	14.9	57.04	28.6	57.10	57.10	-13.7	4,077	-0.34%
2024/02/02	17.7	57.46	39.4	57.53	57.90	-21.7	4,041	-0.54%
2024/02/01	5.8	57.36	3.9	57.56	57.70	2	4,046	0.05%
2024/01/31	21.8	56.65	2.1	56.80	56.60	19.8	4,044	0.49%
2024/01/30	29.4	57.02	7.6	57.12	56.80	21.9	4,045	0.54%
2024/01/29	44.9	58.00	20	58.05	57.90	24.9	4,067	0.61%
2024/01/26	26.4	57.47	42	57.34	57.70	-15.7	4,057	-0.39%
2024/01/25	29.4	56.59	4.2	56.74	56.60	25.2	4,031	0.62%
2024/01/24	20.6	56.52	26.2	56.48	56.80	-5.6	4,041	-0.14%
2024/01/23	47.5	55.68	18.2	55.91	55.70	29.3	4,043	0.73%
2024/01/22	36.5	55.69	16.2	55.69	55.60	20.3	4,008	0.51%
2024/01/19	32.2	55.93	5.2	55.90	55.90	27	3,970	0.68%
2024/01/18	47.1	55.95	4.1	55.67	55.80	43	3,962	1.08%
2024/01/17	119.1	56.13	17.5	56.07	55.80	101.5	3,929	2.58%	大買/鉅額交易
2024/01/16	224.8	57.54	9.6	57.17	57.00	215.2	3,771	5.70%	大買/鉅額交易
2024/01/15	52	59.87	10	60.02	59.70	42	3,487	1.20%
2024/01/12	17.8	60.23	12	60.19	60.10	5.8	3,487	0.17%
2024/01/11	30.5	60.29	6.1	60.33	60.30	24.4	3,525	0.69%
2024/01/10	36	60.45	1	60.30	60.30	35	3,706	0.95%
2024/01/09	7.3	60.92	6	61.02	60.80	1.3	3,701	0.04%
2024/01/08	28.9	61.08	8	61.41	61.00	20.9	3,740	0.56%
2024/01/05	9.5	61.03	3.1	61.25	61.00	6.4	3,757	0.17%
2024/01/04	18.9	61.00	4.1	61.08	61.10	14.8	3,802	0.39%
2024/01/03	47.3	61.19	5	61.34	61.10	42.3	3,849	1.10%
2024/01/02	12.5	62.27	7	62.36	62.30	5.4	3,797	0.14%
2023/12/29	6.2	62.60	3.6	62.70	62.30	2.6	3,809	0.07%
2023/12/28	4.3	62.51	6.2	62.70	62.80	-1.9	3,845	-0.05%
2023/12/27	5.2	62.33	38.7	62.46	62.60	-33.5	3,827	-0.87%
2023/12/26	22.7	61.73	5.3	61.89	61.70	17.4	3,790	0.46%
2023/12/25	30.2	61.18	12.3	61.46	61.50	17.9	3,797	0.47%
2023/12/22	87.8	61.56	14.9	61.42	61.40	72.8	3,852	1.89%
2023/12/21	7.6	62.54	11.8	62.71	62.90	-4.2	3,782	-0.11%
2023/12/20	16.8	62.54	12.2	62.71	63.00	4.5	3,762	0.12%
2023/12/19	12	62.92	1.8	62.89	62.80	10.3	3,695	0.28%
2023/12/18	8.6	63.43	1.1	63.42	63.50	7.5	3,728	0.20%
2023/12/15	8.4	63.84	24.2	63.87	63.70	-15.9	3,746	-0.42%
2023/12/14	11.2	63.42	22.2	63.29	63.50	-11	3,661	-0.30%
2023/12/13	25.2	62.70	5	62.87	62.60	20.2	3,642	0.56%
2023/12/12	11.3	63.13	5	63.42	63.00	6.3	3,713	0.17%
2023/12/11	3.2	63.08	2.1	63.26	63.40	1.1	3,781	0.03%
2023/12/08	5.2	63.25	3.4	63.32	63.30	1.8	3,790	0.05%
2023/12/07	4.5	63.34	1.5	63.50	63.30	3	3,775	0.08%
2023/12/06	3.5	63.58	2	63.50	63.40	1.5	3,776	0.04%
2023/12/05	4.1	63.48	8	63.48	64.00	-3.9	3,758	-0.10%
2023/12/04	24.8	63.64	13.9	64.09	63.70	10.9	3,734	0.29%
2023/12/01	4.1	64.13	2	64.15	64.00	2.1	3,729	0.06%
2023/11/30	8.8	64.21	5.8	64.26	64.20	3.1	3,725	0.08%
2023/11/29	0.5	64.45	8	64.54	64.30	-7.5	3,663	-0.21%
2023/11/28	4.3	63.88	3.2	64.21	64.50	1.1	3,670	0.03%
2023/11/27	8	63.82	1.1	64.11	63.30	6.9	3,716	0.18%
2023/11/24	5.2	63.71	1.3	63.98	64.00	3.9	3,727	0.11%
2023/11/22	11.6	64.53	5.2	64.60	64.50	6.4	3,729	0.17%
2023/11/21	10.1	64.74	43.2	64.73	65.00	-33.1	3,766	-0.88%
2023/11/20	6.3	64.00	1.2	63.73	63.80	5.1	3,747	0.14%
2023/11/17	13.6	64.50	10.4	64.57	64.20	3.2	3,776	0.08%
2023/11/16	4.6	64.59	98.3	64.70	65.00	-93.7	3,822	-2.45%
2023/11/15	3.1	63.41	34.7	63.62	64.00	-31.6	3,789	-0.83%
2023/11/14	3.1	62.60	0	0.00	62.60	3.1	3,811	0.08%
2023/11/13	0	62.50	1.2	62.70	62.50	-1.2	4,010	-0.03%
2023/11/10	3	62.67	1.5	62.77	62.60	1.5	4,115	0.04%
2023/11/09	4.2	62.95	2	63.00	62.80	2.2	4,214	0.05%
2023/11/08	2.2	62.65	4.1	62.58	62.80	-1.9	4,229	-0.04%
2023/11/07	3.1	63.09	7	62.91	63.20	-3.9	4,223	-0.09%
2023/11/06	4.8	62.66	19.9	62.74	63.20	-15.1	4,222	-0.36%
2023/11/03	10.5	62.05	5.8	61.99	62.30	4.7	4,165	0.11%
2023/11/02	1.6	61.55	7.7	61.41	61.20	-6.1	4,160	-0.15%
2023/11/01	5.1	60.90	0.2	61.10	60.80	5	4,149	0.12%
2023/10/31	4	61.05	12.8	61.20	60.90	-8.7	4,207	-0.21%
2023/10/30	12.6	60.66	1.3	61.53	60.80	11.2	4,231	0.27%
2023/10/27	10.3	60.91	0	0.00	60.80	10.3	4,244	0.24%
2023/10/26	20.1	60.84	0	61.30	60.60	20	4,262	0.47%
2023/10/25	3.7	61.58	1.2	61.60	61.60	2.5	4,212	0.06%
2023/10/24	4.2	61.65	1.1	61.81	61.60	3.1	4,199	0.07%
2023/10/23	7.7	61.72	1.1	61.80	61.60	6.6	4,212	0.16%
2023/10/20	12	62.21	2	62.50	62.00	10	4,208	0.24%
2023/10/19	5.8	63.33	5.3	63.65	63.20	0.5	4,183	0.01%
2023/10/18	1.2	64.50	6.3	64.08	64.80	-5	4,174	-0.12%
2023/10/17	4.2	63.82	5.4	63.80	63.70	-1.2	3,985	-0.03%
2023/10/16	5.3	63.49	15.4	63.47	63.80	-10	3,978	-0.25%
2023/10/13	1.5	62.65	1	62.30	62.80	0.5	3,954	0.01%
2023/10/12	11.3	62.36	13.5	62.55	63.00	-2.2	3,928	-0.06%
2023/10/11	5.5	61.51	1.8	61.79	61.90	3.8	3,928	0.10%
2023/10/06	9.4	60.99	1.3	61.09	61.20	8.1	3,913	0.21%
2023/10/05	4.2	60.81	5	60.80	60.90	-0.8	3,922	-0.02%
2023/10/04	55.8	60.31	5.1	60.30	60.20	50.7	3,916	1.30%
2023/10/03	28.5	61.08	0	61.20	61.00	28.5	3,892	0.73%
2023/10/02	20.6	61.51	0.3	61.90	61.40	20.2	3,937	0.51%
2023/09/28	23.8	61.59	0.2	61.71	61.50	23.6	4,040	0.58%
2023/09/27	33.9	62.10	2	62.10	61.70	31.9	4,062	0.79%
2023/09/26	9.5	63.34	4.2	63.33	63.20	5.2	4,044	0.13%
2023/09/25	1.4	64.03	3.1	64.30	64.10	-1.7	4,040	-0.04%
2023/09/22	1.1	64.01	32.3	63.92	64.10	-31.2	4,098	-0.76%
2023/09/21	6.4	64.21	10.3	64.40	63.90	-4	4,132	-0.10%
2023/09/20	2.3	64.75	18.3	65.19	64.80	-16	4,099	-0.39%
2023/09/19	9.7	63.80	4.4	64.01	64.10	5.2	4,061	0.13%
2023/09/18	16.4	64.34	2.4	64.85	64.30	14	4,046	0.35%
2023/09/15	13.3	65.52	7.1	65.75	65.80	6.2	4,027	0.15%
2023/09/14	7.1	65.39	25.8	65.88	66.00	-18.7	3,921	-0.48%
2023/09/13	6.5	64.99	12.7	64.95	65.10	-6.2	3,854	-0.16%
2023/09/12	11.4	64.45	9.7	64.71	64.70	1.7	3,892	0.04%
2023/09/11	5.1	64.14	32.4	64.08	64.20	-27.3	3,882	-0.70%
2023/09/08	5.1	63.48	2.1	63.46	63.50	3	3,869	0.08%
2023/09/07	3.4	63.22	2.2	63.49	63.40	1.1	3,904	0.03%
2023/09/06	11.6	63.40	16	63.34	63.00	-4.4	3,883	-0.11%
2023/09/05	15	63.95	25	63.78	63.80	-10	3,869	-0.26%
2023/09/04	17.3	64.16	13.6	64.03	64.40	3.7	3,870	0.09%
2023/09/01	15.1	62.87	19.5	62.99	63.30	-4.4	3,851	-0.11%
2023/08/31	7.9	61.89	3	61.73	62.00	4.9	3,818	0.13%
2023/08/30	11.6	61.53	0	0.00	61.80	11.6	3,691	0.31%
2023/08/29	7.2	61.13	7.2	61.20	61.80	0	3,678	0.00%
2023/08/28	13.9	60.80	11.1	60.89	60.90	2.8	3,646	0.08%
2023/08/25	16.5	60.67	2.2	60.81	60.70	14.3	3,740	0.38%
2023/08/24	38.2	60.65	6	60.65	60.70	32.2	3,740	0.86%
2023/08/23	22.3	60.59	1	60.70	60.50	21.3	3,701	0.58%
2023/08/22	25.6	60.64	30.1	60.58	60.50	-4.5	3,662	-0.12%
2023/08/21	40.6	61.34	8.1	61.44	61.20	32.5	3,589	0.91%
2023/08/18	38.8	61.67	33.3	62.18	62.10	5.5	3,536	0.16%
2023/08/17	100.5	60.84	14.5	61.34	62.00	86	3,448	2.49%
2023/08/16	62.6	62.31	13.3	62.51	62.80	49.3	3,251	1.52%
2023/08/15	44.1	63.86	4.5	64.14	63.60	39.6	3,197	1.24%
2023/08/14	22.1	64.78	7.1	64.56	64.60	15	3,138	0.48%
2023/08/11	8.6	65.76	5.2	65.80	65.70	3.5	3,178	0.11%
2023/08/10	9.3	65.93	1.8	66.15	65.90	7.5	3,190	0.23%
2023/08/09	1.3	66.00	8.4	65.93	66.20	-7.2	3,171	-0.23%
2023/08/08	23.6	65.76	12	65.96	65.40	11.6	3,182	0.36%
2023/08/07	16.2	66.71	4.2	66.82	66.50	12	3,151	0.38%
2023/08/04	20.2	66.45	30.4	66.94	67.00	-10.2	3,164	-0.32%
2023/08/02	42.7	65.69	27.9	65.56	65.40	14.8	3,104	0.48%
2023/08/01	26.7	66.46	27.7	66.52	66.50	-1	3,078	-0.03%
2023/07/31	10.5	65.66	7.3	65.69	65.40	3.2	3,033	0.11%
2023/07/28	17	65.26	12.1	65.11	65.10	4.9	3,002	0.16%
2023/07/27	6.2	65.41	11	65.46	65.30	-4.8	2,997	-0.16%
2023/07/26	6.6	65.17	5.9	65.01	65.40	0.7	3,002	0.02%
2023/07/25	7.3	64.15	1.9	64.24	64.10	5.3	2,982	0.18%
2023/07/24	10.4	64.15	2.7	64.31	64.10	7.7	2,977	0.26%
2023/07/21	35.1	64.42	0.1	64.50	64.10	35.1	2,980	1.18%
2023/07/20	15.3	64.48	1.3	64.52	64.70	14	2,951	0.47%
2023/07/19	12.8	64.44	6	64.48	64.30	6.8	2,928	0.23%
2023/07/18	3.6	64.54	13	64.58	64.40	-9.4	2,912	-0.32%
2023/07/17	13.8	64.70	4.3	64.84	64.80	9.5	2,886	0.33%
2023/07/14	13.1	64.90	18.5	64.84	65.00	-5.4	2,892	-0.19%
2023/07/13	39.6	64.24	4	64.66	64.10	35.5	2,844	1.25%
2023/07/12	18.6	64.23	1	64.50	64.30	17.6	2,811	0.62%
2023/07/11	9.5	64.21	2.8	64.11	64.20	6.7	2,804	0.24%
2023/07/10	32.3	63.84	9.1	63.69	63.60	23.2	2,789	0.83%
2023/07/07	50.3	63.62	5.2	63.59	63.70	45.1	2,762	1.63%
2023/07/06	116.1	64.56	1.8	65.04	64.40	114.3	2,708	4.22%	大買/鉅額交易
2023/07/05	62.9	65.84	6.3	65.91	65.60	56.6	2,585	2.19%
2023/07/04	54.1	66.53	4.1	66.51	66.30	50.1	2,515	1.99%
2023/07/03	24.8	67.06	3.1	67.42	67.00	21.7	2,466	0.88%
2023/06/30	26.8	67.22	9	67.39	67.10	17.8	2,459	0.73%
2023/06/29	25.3	67.57	7	67.91	67.60	18.2	2,423	0.75%
2023/06/28	23.9	67.70	1	67.90	67.60	22.9	2,399	0.95%
2023/06/27	8.2	67.85	0	68.10	68.10	8.2	2,387	0.34%
2023/06/26	12.5	67.82	0.1	68.08	67.80	12.4	2,387	0.52%
2023/06/21	13.8	67.85	1.2	68.33	68.10	12.6	2,381	0.53%
2023/06/20	7.2	67.89	1.1	67.92	67.90	6	2,392	0.25%
2023/06/19	28.7	67.82	2.4	67.89	67.80	26.3	2,403	1.09%
2023/06/16	15	68.16	1	68.10	68.00	14	2,375	0.59%
2023/06/15	11.1	68.15	4.1	68.21	68.40	7	2,327	0.30%
2023/06/14	15.2	68.35	3	68.30	68.40	12.2	2,396	0.51%
2023/06/13	4.7	68.76	1.4	68.86	68.60	3.3	2,435	0.13%
2023/06/12	61.4	68.82	2	69.10	68.80	59.3	2,408	2.46%
2023/06/09	0.3	69.19	4.9	68.99	69.30	-4.6	2,434	-0.19%
2023/06/08	1.3	68.88	2	69.00	68.80	-0.7	2,438	-0.03%
2023/06/07	2.8	69.37	4.1	69.45	69.50	-1.3	2,496	-0.05%
2023/06/06	11	69.13	4.1	69.28	69.50	6.9	2,507	0.28%
2023/06/05	14.3	68.84	1.5	68.93	69.10	12.8	2,494	0.51%
2023/06/02	10.4	68.42	4.1	68.75	68.70	6.3	2,499	0.25%
2023/06/01	13.3	68.37	1	68.40	68.20	12.3	2,519	0.49%
2023/05/31	17.7	68.57	1	68.61	68.40	16.7	2,511	0.67%
2023/05/30	23.6	68.93	5.1	68.69	68.60	18.6	2,419	0.77%
2023/05/29	16.5	69.29	3.4	69.41	69.40	13.1	2,403	0.54%
2023/05/26	5.2	68.69	1.5	68.93	68.80	3.7	2,419	0.15%
2023/05/25	5.4	69.45	2.1	69.32	69.30	3.4	2,432	0.14%
2023/05/24	2.3	69.62	4	69.60	70.00	-1.7	2,425	-0.07%
2023/05/23	0.8	69.99	24.7	70.12	70.10	-23.9	2,409	-0.99%
2023/05/22	3.2	69.72	2.4	70.27	70.00	0.8	2,364	0.03%
2023/05/19	0.1	69.77	28.6	70.09	70.30	-28.6	2,342	-1.22%
2023/05/18	6.7	69.40	9.1	69.61	69.90	-2.4	2,285	-0.11%
2023/05/17	5.8	69.29	19.3	69.56	69.70	-13.5	2,266	-0.59%
2023/05/16	4.2	68.76	15.1	68.78	69.10	-10.9	2,201	-0.50%
2023/05/15	14.1	67.25	5	67.28	67.80	9.1	2,182	0.42%
2023/05/12	19.5	68.04	42	67.90	67.40	-22.5	2,197	-1.02%
2023/05/11	19.5	68.04	42	67.90	67.90	-22.5	2,199	-1.02%
2023/05/10	55.9	68.29	51	68.66	68.40	4.9	2,209	0.22%
2023/05/09	4.3	68.90	8	69.01	69.40	-3.7	2,200	-0.17%
2023/05/08	16.8	68.60	8.9	68.71	68.40	7.9	2,206	0.36%
2023/05/05	5.2	68.86	1.2	69.02	69.00	4	2,180	0.18%
2023/05/04	4.1	68.73	2.1	68.94	69.00	2	2,225	0.09%
2023/05/03	2.4	68.83	5.1	68.90	68.80	-2.7	2,242	-0.12%
2023/05/02	6.8	68.97	1	69.00	69.30	5.8	2,322	0.25%
2023/04/28	15.1	69.00	10	69.20	68.90	5.1	2,426	0.21%
2023/04/27	8.2	68.79	3	69.10	69.00	5.2	2,452	0.21%
2023/04/26	3	68.90	4.1	69.23	69.30	-1	2,477	-0.04%
2023/04/25	8.8	68.73	6.7	68.80	68.80	2.1	2,467	0.08%
2023/04/24	3.2	69.18	0.1	69.49	69.40	3	2,472	0.12%
2023/04/21	0.1	69.34	21.1	69.01	69.30	-21	2,496	-0.84%
2023/04/20	15.4	68.63	12.2	68.79	68.80	3.2	2,512	0.13%
2023/04/19	24.6	69.22	14.2	69.58	69.20	10.4	2,573	0.40%
2023/04/18	25.5	69.34	7.5	69.47	69.50	18	2,566	0.70%
2023/04/17	12.2	69.67	7	69.70	69.90	5.2	2,568	0.20%
2023/04/14	16.4	69.89	5.8	70.11	70.20	10.6	2,569	0.41%
2023/04/13	7.2	70.02	9	69.97	70.10	-1.8	2,580	-0.07%
2023/04/12	1.3	69.92	8	70.00	70.10	-6.7	2,569	-0.26%
2023/04/11	4.3	69.83	74.4	69.93	70.00	-70.1	2,566	-2.73%
2023/04/10	3.3	69.25	0.2	69.40	69.50	3	2,547	0.12%
2023/04/07	33.3	69.00	2	69.20	69.40	31.3	2,544	1.23%
2023/04/06	18.3	68.76	10.4	69.00	68.80	7.9	2,544	0.31%
2023/03/31	13.3	69.29	12.2	69.64	69.10	1.1	2,542	0.04%
2023/03/30	13.6	69.26	2.1	69.42	69.40	11.5	2,522	0.46%
2023/03/29	2.1	69.65	23.1	69.54	69.80	-21	2,504	-0.84%
2023/03/28	5.1	69.40	9.4	69.32	69.50	-4.3	2,507	-0.17%
2023/03/27	8.1	68.98	1.3	69.15	69.40	6.8	2,505	0.27%
2023/03/24	27.1	68.77	4.3	68.89	68.80	22.8	2,571	0.89%
2023/03/23	10.1	69.11	22.3	68.94	69.60	-12.2	2,560	-0.48%
2023/03/22	8.5	68.35	12.2	68.77	68.30	-3.8	2,562	-0.15%
2023/03/21	5.2	68.19	1	68.59	68.10	4.2	2,583	0.16%
2023/03/20	10.4	68.04	0.1	68.45	68.00	10.4	2,584	0.40%
2023/03/17	12.2	68.07	5.1	68.43	68.50	7.1	2,604	0.27%
2023/03/16	40	67.33	10.6	67.28	67.50	29.4	2,565	1.15%
2023/03/15	29.9	68.37	0.1	68.70	68.00	29.8	2,552	1.17%
2023/03/14	34.5	68.45	11	68.57	68.40	23.5	2,550	0.92%
2023/03/13	14.7	68.92	6.1	68.98	69.10	8.7	2,525	0.34%
2023/03/10	60.8	69.53	2.1	69.45	69.40	58.7	2,508	2.34%
2023/03/09	74.9	70.43	1.1	70.22	70.20	73.8	2,493	2.96%
2023/03/08	24.2	70.62	23.3	70.89	71.10	0.8	2,544	0.03%
2023/03/07	36.3	70.72	42.1	70.87	70.90	-5.8	2,551	-0.23%
2023/03/06	25.6	70.60	35.3	70.96	70.90	-9.7	2,582	-0.37%
2023/03/03	7.2	70.56	4.1	70.58	70.60	3.2	2,605	0.12%
2023/03/02	26.6	70.37	10.1	70.50	70.40	16.5	2,654	0.62%
2023/03/01	69.5	70.60	11	70.89	70.50	58.5	2,675	2.19%
2023/02/24	21.1	71.56	24.1	71.81	71.20	-3	2,682	-0.11%
2023/02/23	3.1	72.13	26.5	72.01	71.90	-23.4	2,671	-0.88%
2023/02/22	24.5	71.14	17.1	71.31	71.60	7.4	2,671	0.28%
2023/02/21	3.3	71.44	5.4	71.54	71.60	-2.1	2,673	-0.08%
2023/02/20	11.1	71.29	7.4	71.52	71.60	3.7	2,739	0.14%
2023/02/17	12.6	71.31	15.7	71.50	71.50	-3.1	2,797	-0.11%
2023/02/16	10.2	71.24	7.4	71.49	71.20	2.8	2,887	0.10%
2023/02/15	30.1	71.08	0.5	71.56	71.00	29.6	2,974	1.00%
2023/02/14	4.1	71.50	32.2	71.72	71.40	-28.1	2,974	-0.95%
2023/02/13	24.1	70.57	15	70.90	70.90	9	3,009	0.30%
2023/02/10	19.5	70.62	16.1	70.89	70.90	3.4	3,019	0.11%
2023/02/09	25.1	70.88	15	71.13	70.90	10.1	3,030	0.33%
2023/02/08	24.7	71.16	17	71.38	71.20	7.7	3,029	0.26%
2023/02/07	14.4	71.37	1.9	71.44	71.30	12.5	3,038	0.41%
2023/02/06	23.1	71.26	1	71.20	71.00	22.1	3,030	0.73%
2023/02/03	53.6	71.49	1.8	71.60	71.50	51.8	3,035	1.71%
2023/02/02	51.1	71.87	35.1	72.12	72.00	16	3,065	0.52%
2023/02/01	5.4	72.34	3	72.54	72.60	2.4	3,075	0.08%
2023/01/31	36.9	72.90	1.2	73.28	72.20	35.7	3,119	1.14%
2023/01/30	4.2	73.15	34.9	73.30	74.00	-30.6	3,078	-1.00%
2023/01/17	24.5	72.20	22	72.61	72.60	2.5	3,002	0.08%
2023/01/16	8.4	72.79	4.5	72.96	72.90	3.8	3,007	0.13%
2023/01/13	3.1	72.45	34.6	72.24	72.40	-31.5	2,984	-1.06%
2023/01/12	7	71.43	3.1	71.93	71.20	4	3,083	0.13%
2023/01/11	22.5	71.69	10	71.42	71.20	12.5	3,105	0.40%
2023/01/10	56.3	72.59	22	72.54	72.50	34.3	3,120	1.10%
2023/01/09	2	72.20	84.4	72.80	73.50	-82.3	3,119	-2.64%
2023/01/06	7.1	71.37	17.2	71.37	71.30	-10.1	3,091	-0.33%
2023/01/05	1.2	70.90	2.2	71.04	70.90	-0.9	3,149	-0.03%
2023/01/04	24.1	70.33	25	70.62	70.60	-0.9	3,202	-0.03%
2023/01/03	36.3	69.55	34	70.36	70.50	2.3	3,257	0.07%
2022/12/30	0.1	70.59	5.2	70.58	70.50	-5.1	3,248	-0.16%
2022/12/29	44.1	69.54	42	69.79	69.80	2.1	3,277	0.06%
2022/12/28	11	69.78	8.3	70.31	70.00	2.7	3,279	0.08%
2022/12/27	4.1	70.90	2.1	70.61	70.80	2.1	3,307	0.06%
2022/12/26	0.2	70.46	21	70.35	70.50	-20.8	3,334	-0.63%
2022/12/23	5.5	69.50	0	69.70	69.40	5.5	3,415	0.16%
2022/12/22	11.4	70.00	11	70.22	69.90	0.4	3,478	0.01%
2022/12/21	1	69.31	4.2	69.41	69.40	-3.1	3,515	-0.09%
2022/12/20	39.2	69.89	11.1	70.39	69.20	28.1	3,547	0.79%
2022/12/19	12.1	70.29	0.6	70.61	70.40	11.5	3,570	0.32%
2022/12/16	18.6	70.69	0.1	71.50	70.80	18.6	3,580	0.52%
2022/12/15	3.1	71.80	1	71.60	71.60	2.1	3,561	0.06%
2022/12/14	10	71.63	42.1	71.88	71.50	-32	3,577	-0.90%
2022/12/13	11.3	70.74	2.2	70.72	70.40	9.2	3,554	0.26%
2022/12/12	6.2	70.38	10.5	70.80	71.00	-4.3	3,533	-0.12%
2022/12/09	17.1	71.11	1	71.60	70.90	16.1	3,604	0.45%
2022/12/08	28.6	71.21	11.2	71.40	71.10	17.4	3,599	0.48%
2022/12/07	5.1	73.14	6.3	73.21	72.70	-1.2	3,588	-0.03%
2022/12/06	3.1	73.41	2.3	73.64	73.90	0.8	3,560	0.02%
2022/12/05	12.1	74.35	5.7	74.29	74.10	6.4	3,565	0.18%
2022/12/02	31.1	74.78	2	74.50	74.50	29.1	3,566	0.82%
2022/12/01	33.3	75.53	37.2	75.31	75.40	-3.9	3,609	-0.11%
2022/11/30	2.1	74.52	37.9	75.85	76.10	-35.7	3,573	-1.00%
2022/11/29	0	73.44	2.2	73.74	74.00	-2.2	3,500	-0.06%
2022/11/28	14.1	72.59	19.4	72.94	73.40	-5.3	3,502	-0.15%
2022/11/25	2.1	73.40	5.6	73.89	74.00	-3.6	3,537	-0.10%
2022/11/24	2.8	73.26	9.6	73.11	73.80	-6.8	3,513	-0.19%
2022/11/23	6.1	72.17	1.3	72.48	72.50	4.8	3,512	0.14%
2022/11/22	1.1	72.10	5.5	72.10	72.50	-4.5	3,524	-0.13%
2022/11/21	2.1	71.56	6.4	71.77	72.80	-4.3	3,483	-0.12%
2022/11/18	14.6	71.77	14	71.88	72.00	0.6	3,473	0.02%
2022/11/17	3.1	72.70	10.3	72.90	72.90	-7.2	3,464	-0.21%
2022/11/16	6.6	72.86	10.3	73.27	73.30	-3.7	3,473	-0.11%
2022/11/15	1.6	73.39	18.5	73.60	74.40	-16.9	3,422	-0.49%
2022/11/14	3.2	73.07	30.9	73.43	74.00	-27.7	3,372	-0.82%
2022/11/11	11.1	72.36	19.3	72.13	72.50	-8.2	3,289	-0.25%
2022/11/10	1.1	70.85	3.5	70.43	70.80	-2.4	3,235	-0.07%
2022/11/09	0.3	70.10	12.3	70.38	70.50	-12	3,233	-0.37%
2022/11/08	8.7	69.72	18.2	69.92	70.10	-9.5	3,200	-0.30%
2022/11/07	6	69.18	23.6	69.50	69.80	-17.6	3,210	-0.55%
2022/11/04	4.4	68.28	3.9	68.38	69.10	0.5	3,209	0.02%
2022/11/03	8.2	68.52	2	68.70	68.70	6.2	3,219	0.19%
2022/11/02	8.1	69.29	7.3	69.56	69.60	0.8	3,200	0.03%
2022/11/01	5.3	68.74	19.2	69.26	69.60	-14	3,194	-0.44%
2022/10/31	3.2	68.10	21.5	68.54	69.50	-18.3	3,193	-0.57%
2022/10/28	19.3	67.56	2	68.00	67.70	17.3	3,223	0.54%
2022/10/27	3	68.73	3.4	68.66	69.00	-0.4	3,216	-0.01%
2022/10/26	3	68.27	33.1	68.82	69.00	-30.1	3,218	-0.93%
2022/10/25	0	67.95	9.5	68.35	68.60	-9.5	3,204	-0.30%
2022/10/24	1	68.00	5.2	68.09	68.10	-4.2	3,197	-0.13%
2022/10/21	1.1	67.53	2.1	67.51	68.00	-1	3,189	-0.03%
2022/10/20	7.2	66.58	1	67.30	67.90	6.2	3,193	0.19%
2022/10/19	2.1	68.20	7.1	68.19	68.10	-5	3,120	-0.16%
2022/10/18	0	0.00	7.4	67.37	68.10	-7.4	3,103	-0.24%
2022/10/17	2	65.79	4.3	64.78	66.50	-2.3	3,150	-0.07%
2022/10/14	3	66.20	6.2	66.18	65.80	-3.2	3,216	-0.10%
2022/10/13	29.8	65.67	11.1	65.74	65.40	18.8	3,295	0.57%
2022/10/12	7.7	66.75	3	66.83	66.70	4.7	3,340	0.14%
2022/10/11	9.5	67.50	3.1	67.42	67.30	6.4	3,394	0.19%
2022/10/07	5.1	68.52	0.1	68.86	68.10	5	3,375	0.15%
2022/10/06	1	68.71	6.4	68.72	68.80	-5.4	3,438	-0.16%
2022/10/05	10.1	68.76	10.2	68.98	69.00	-0.1	3,552	0.00%
2022/10/04	7	68.83	2	68.89	68.80	5.1	3,777	0.13%
2022/10/03	14	68.39	26.8	69.00	68.80	-12.8	3,777	-0.34%
2022/09/30	10	68.68	35.4	68.74	69.10	-25.4	3,837	-0.66%
2022/09/29	2	67.40	10.1	67.68	68.80	-8	3,826	-0.21%
2022/09/28	7.7	67.26	11.8	66.98	67.20	-4.2	3,856	-0.11%
2022/09/27	1.1	67.82	0	68.00	67.60	1.1	3,893	0.03%
2022/09/26	3.4	67.26	10.2	67.52	67.80	-6.9	3,943	-0.17%
2022/09/23	1.1	68.01	12.5	68.11	68.00	-11.4	3,960	-0.29%
2022/09/22	6.1	67.21	0	67.60	67.70	6.1	4,047	0.15%
2022/09/21	4	67.58	0.5	68.06	67.70	3.5	4,087	0.09%
2022/09/20	8.1	67.71	11	67.82	68.00	-2.9	4,238	-0.07%
2022/09/19	6.6	67.44	1.1	67.63	67.40	5.5	4,402	0.12%
2022/09/16	9.4	67.93	0.3	68.75	67.80	9.1	4,474	0.20%
2022/09/15	15	67.77	5.1	68.68	68.70	10	4,474	0.22%
2022/09/14	4	68.34	1.3	68.50	68.10	2.7	4,484	0.06%
2022/09/13	2.2	69.32	10.2	69.63	69.50	-8	4,516	-0.18%
2022/09/12	2.4	68.94	15.6	69.35	69.30	-13.2	4,541	-0.29%
2022/09/08	4.4	67.41	28.2	67.62	68.10	-23.8	4,586	-0.52%
2022/09/07	32.5	67.15	2.1	67.13	67.00	30.4	4,643	0.65%
2022/09/06	14.4	67.89	0.4	67.86	68.20	14.1	4,676	0.30%
2022/09/05	2.6	67.59	1.2	67.61	67.70	1.4	4,717	0.03%
2022/09/02	10	67.31	1	67.21	67.00	9	4,785	0.19%
2022/09/01	47.6	67.13	11.1	67.24	67.50	36.5	4,805	0.76%
2022/08/31	13.1	68.21	4	68.48	68.70	9	4,821	0.19%
2022/08/30	14.3	68.34	8.1	68.58	68.40	6.3	4,812	0.13%
2022/08/29	34.1	68.61	1.5	68.67	68.60	32.6	4,797	0.68%
2022/08/26	4.3	69.99	1.2	70.41	69.90	3.1	4,776	0.07%
2022/08/25	0.3	70.18	20	70.38	70.20	-19.7	4,800	-0.41%
2022/08/24	19.1	70.01	23.8	69.81	69.70	-4.7	4,810	-0.10%
2022/08/23	27.2	69.86	4.1	69.68	69.50	23.2	5,138	0.45%
2022/08/22	10.5	69.95	16.6	70.38	70.50	-6.2	5,233	-0.12%
2022/08/19	8.6	69.84	14	70.19	70.30	-5.4	5,316	-0.10%
2022/08/18	9.2	70.03	1	70.30	70.10	8.2	5,361	0.15%
2022/08/17	15.5	70.12	13.2	70.40	70.60	2.3	5,428	0.04%
2022/08/16	6.6	70.03	1.1	70.41	70.00	5.5	5,402	0.10%
2022/08/15	15.1	70.34	7.1	70.34	70.50	8.1	5,438	0.15%
2022/08/12	7	70.03	2.1	70.08	70.00	4.9	5,487	0.09%
2022/08/11	13	69.16	8.1	69.11	69.30	4.9	5,491	0.09%
2022/08/10	11.8	67.93	3	67.95	68.30	8.8	5,530	0.16%
2022/08/09	7.1	68.48	33.6	68.57	68.60	-26.5	5,536	-0.48%
2022/08/08	6.1	68.82	8.4	68.91	68.70	-2.3	5,562	-0.04%
2022/08/05	1.2	69.49	4.2	69.29	69.10	-3	5,613	-0.05%
2022/08/04	5.9	68.21	4.3	68.63	69.00	1.6	5,669	0.03%
2022/08/03	6.5	68.60	2.2	68.73	69.30	4.3	5,633	0.08%
2022/08/02	20.6	68.74	1.1	68.68	68.90	19.5	5,637	0.35%
2022/08/01	13.3	70.30	5.4	70.58	70.10	7.9	5,604	0.14%
2022/07/29	9.3	69.64	16.3	69.40	70.00	-6.9	5,627	-0.12%
2022/07/28	31.9	68.70	1.4	69.10	68.80	30.5	5,615	0.54%
2022/07/27	8.1	68.49	3	68.83	68.70	5.1	5,588	0.09%
2022/07/26	21.8	68.59	3	68.63	68.40	18.8	5,569	0.34%
2022/07/25	13	67.68	12.2	68.12	68.90	0.7	5,547	0.01%
2022/07/22	16.7	67.46	20.5	67.90	67.80	-3.8	5,591	-0.07%
2022/07/21	22.7	66.72	28.6	67.12	67.70	-5.9	5,545	-0.11%
2022/07/20	34.5	66.96	15.5	67.08	66.80	19.1	5,537	0.34%
2022/07/19	18.7	66.45	18.5	66.38	66.50	0.2	5,517	0.00%
2022/07/18	29.5	65.46	51.3	65.79	65.80	-21.8	5,492	-0.40%
2022/07/15	31.9	65.49	24.9	65.94	65.60	7	5,469	0.13%
2022/07/14	51.8	65.83	45.3	66.07	66.10	6.5	5,564	0.12%
2022/07/13	62.5	66.41	49	66.73	66.30	13.5	5,517	0.24%
2022/07/12	124.5	65.91	11.3	65.39	64.60	113.2	5,386	2.10%	大買/鉅額交易
2022/07/11	32.5	69.82	26.6	69.66	69.50	5.9	5,157	0.11%
2022/07/08	35.5	70.39	3	70.00	70.10	32.4	5,154	0.63%
2022/07/07	14.1	70.34	13.6	70.49	70.70	0.5	5,095	0.01%
2022/07/06	17.1	71.99	16.1	71.23	71.20	1	5,061	0.02%
2022/07/05	16.2	73.32	2	73.20	72.80	14.2	4,998	0.28%
2022/07/04	5.2	74.07	11	76.00	73.80	-5.8	4,933	-0.12%
2022/07/01	20.2	74.39	6.2	73.74	73.70	14	4,933	0.28%
2022/06/30	25	75.11	28.1	75.39	74.70	-3.1	4,919	-0.06%
2022/06/29	22.6	76.45	17	76.78	76.30	5.6	4,856	0.12%
2022/06/28	86.5	76.88	8.1	77.34	76.80	78.4	4,802	1.63%
2022/06/27	46.2	81.67	21.2	81.79	81.50	25	4,712	0.53%
2022/06/24	0	81.30	4.2	81.37	81.40	-4.2	4,602	-0.09%
2022/06/23	24.3	80.55	8	80.82	80.60	16.3	4,571	0.36%
2022/06/22	3.4	81.17	0.8	81.00	80.80	2.6	4,557	0.06%
2022/06/21	1	81.00	2	81.00	81.20	-1	4,575	-0.02%
2022/06/20	8.2	80.23	1.2	81.04	80.00	7	4,572	0.15%
2022/06/17	9.1	80.95	19.1	81.11	81.30	-10	4,552	-0.22%
2022/06/16	21	81.52	4.1	82.13	81.50	16.9	4,496	0.38%
2022/06/15	0	0.00	24.8	81.66	81.80	-24.8	4,522	-0.55%
2022/06/14	0.6	81.11	6.6	81.34	81.40	-6	4,522	-0.13%
2022/06/13	33.5	80.72	8.3	80.86	81.30	25.2	4,531	0.56%
2022/06/10	3.1	81.78	5	82.33	82.50	-1.9	4,494	-0.04%
2022/06/09	13.3	82.02	16.3	82.28	82.40	-3.1	4,497	-0.07%
2022/06/08	16.3	81.79	40.5	81.84	81.70	-24.2	4,502	-0.54%
2022/06/07	25	81.22	1	81.59	81.50	24	4,526	0.53%
2022/06/06	1.4	81.33	7.2	81.74	82.00	-5.7	4,524	-0.13%
2022/06/02	22	80.77	23.2	81.59	81.70	-1.2	4,594	-0.03%
2022/06/01	2.6	81.78	9.6	81.87	81.70	-7	4,675	-0.15%
2022/05/31	1.2	81.52	9.1	81.95	82.00	-7.9	4,704	-0.17%
2022/05/30	1.1	81.58	30.9	81.43	81.70	-29.8	4,399	-0.68%
2022/05/27	20	80.70	72.3	80.92	81.00	-52.3	4,339	-1.20%
2022/05/26	20	80.40	33.1	80.68	80.50	-13.1	4,318	-0.30%
2022/05/25	0.1	80.05	17.1	80.26	80.40	-17	4,348	-0.39%
2022/05/24	4.3	79.60	0	79.95	80.00	4.2	4,370	0.10%
2022/05/23	2	79.71	9.5	79.79	80.00	-7.5	4,368	-0.17%
2022/05/20	1	79.60	46.7	79.46	79.70	-45.7	4,387	-1.04%
2022/05/19	14.3	78.07	11.1	78.43	78.40	3.2	4,345	0.07%
2022/05/18	20	78.50	24.1	78.82	79.20	-4	4,320	-0.09%
2022/05/17	1.1	78.09	12.2	78.01	78.40	-11.1	4,302	-0.26%
2022/05/16	12.1	77.66	13.2	78.10	77.30	-1.1	4,286	-0.03%
2022/05/13	13.8	77.14	4.1	77.50	77.20	9.7	4,267	0.23%
2022/05/12	26.5	77.50	22.5	77.08	76.10	4	4,236	0.10%
2022/05/11	8.4	78.28	1	78.60	78.20	7.4	4,168	0.18%
2022/05/10	16	78.59	0.1	78.60	78.70	15.9	4,149	0.38%
2022/05/09	7.5	78.64	3.3	78.56	78.60	4.2	4,120	0.10%
2022/05/06	6.8	79.04	11	79.20	79.20	-4.2	4,111	-0.10%
2022/05/05	30.6	79.82	4.5	79.97	79.70	26.1	4,120	0.63%
2022/05/04	3.1	80.03	4	80.20	80.00	-0.9	4,118	-0.02%
2022/05/03	0	79.60	4	79.93	80.00	-4	4,205	-0.10%
2022/04/29	3.3	79.57	12	79.84	79.90	-8.7	4,228	-0.21%
2022/04/28	42.2	79.08	31	79.84	79.90	11.2	4,266	0.26%
2022/04/27	11.1	79.51	31.1	79.15	79.10	-19.9	4,229	-0.47%
2022/04/26	16.1	80.33	4.4	80.30	80.70	11.7	4,223	0.28%
2022/04/25	38.3	79.49	6.1	79.80	80.20	32.2	4,143	0.78%
2022/04/22	9.1	80.26	19.1	80.41	81.10	-9.9	4,059	-0.24%
2022/04/21	5.1	80.44	18.2	80.46	80.90	-13.1	3,986	-0.33%
2022/04/20	4.2	79.80	24.2	80.13	80.00	-20	3,933	-0.51%
2022/04/19	0	79.44	25	79.70	79.70	-25	3,826	-0.65%
2022/04/18	7.1	79.03	2.5	79.20	79.00	4.6	3,840	0.12%
2022/04/15	7.1	79.37	6.1	79.64	79.30	1	3,837	0.03%
2022/04/14	11	79.51	23.4	79.53	79.70	-12.4	3,845	-0.32%
2022/04/13	4	79.28	6.2	79.31	79.50	-2.2	3,848	-0.06%
2022/04/12	4.5	78.61	12.3	78.68	78.60	-7.8	3,835	-0.20%
2022/04/11	14.6	78.70	12.5	78.74	78.50	2.1	3,810	0.06%
2022/04/08	1	79.00	2.4	79.08	79.30	-1.4	3,790	-0.04%
2022/04/07	25.7	78.87	5	78.88	78.70	20.7	3,802	0.54%
2022/04/06	7.1	79.06	16	79.32	79.90	-8.9	3,729	-0.24%
2022/04/01	8.1	78.80	4.1	78.83	79.00	4	3,690	0.11%
2022/03/31	10.6	79.04	0	79.50	79.00	10.6	3,652	0.29%
2022/03/30	33.3	79.01	0.1	79.23	79.00	33.2	3,613	0.92%
2022/03/29	33.4	78.86	4	78.83	79.00	29.4	3,545	0.83%
2022/03/28	24.5	78.91	0	0.00	79.00	24.5	3,487	0.70%
2022/03/25	46.5	79.33	0.1	80.00	79.30	46.5	3,437	1.35%
2022/03/24	13.3	79.85	4.2	79.88	79.80	9.1	3,405	0.27%
2022/03/23	23.3	80.12	2.1	80.07	80.20	21.2	3,386	0.63%
2022/03/22	2.5	80.10	0	80.30	80.40	2.5	3,343	0.08%
2022/03/21	26	79.96	15.2	80.48	80.20	10.8	3,354	0.32%
2022/03/18	34.1	80.00	32.1	80.60	79.90	1.9	3,360	0.06%
2022/03/17	16.4	80.04	19.8	80.53	80.40	-3.4	3,278	-0.10%
2022/03/16	13.1	79.01	11.2	78.93	79.60	1.9	3,199	0.06%
2022/03/15	11.1	79.12	4.1	79.11	79.10	7	3,148	0.22%
2022/03/14	15.7	79.32	2	79.35	79.40	13.7	3,156	0.43%
2022/03/11	64	79.26	3.1	79.57	79.20	60.9	3,137	1.94%
2022/03/10	4	80.22	7.5	80.21	80.40	-3.4	3,057	-0.11%
2022/03/09	5.9	78.90	3.3	78.83	78.60	2.5	3,023	0.08%
2022/03/08	14.7	78.89	3.9	78.92	78.50	10.8	2,998	0.36%
2022/03/07	34.6	79.66	1.1	79.90	79.70	33.5	2,921	1.15%
2022/03/04	0.6	81.17	7.2	81.67	81.90	-6.5	2,972	-0.22%
2022/03/03	9.6	81.52	3.3	81.72	82.00	6.4	2,961	0.21%
2022/03/02	7.2	81.34	8.5	81.38	81.70	-1.3	2,999	-0.04%
2022/03/01	48.1	80.74	49.4	81.02	81.10	-1.3	2,958	-0.04%
2022/02/25	7.2	78.91	0.1	79.20	79.00	7.1	2,895	0.24%
2022/02/24	12.9	79.10	10	79.17	79.30	2.9	2,832	0.10%
2022/02/23	1	80.00	4.4	80.10	80.10	-3.4	2,778	-0.12%
2022/02/22	24.1	79.65	1	79.50	79.90	23.1	2,788	0.83%
2022/02/21	2.7	80.23	0	80.80	80.70	2.7	2,749	0.10%
2022/02/18	30	80.67	1.6	80.93	80.60	28.5	2,783	1.02%
2022/02/17	34.5	81.19	15.4	81.09	81.10	19.1	2,808	0.68%
2022/02/16	6.3	80.10	1.1	80.58	80.60	5.2	2,788	0.19%
2022/02/15	11.2	79.94	3	80.07	79.60	8.2	2,804	0.29%
2022/02/14	2.3	80.10	2	80.10	80.20	0.3	2,832	0.01%
2022/02/11	2.8	80.42	17	80.32	80.60	-14.2	2,842	-0.50%
2022/02/10	3	80.07	2.2	80.11	80.70	0.8	2,884	0.03%
2022/02/09	1.6	80.07	3.7	80.09	80.40	-2.1	2,904	-0.07%
2022/02/08	8.6	80.16	15.3	80.02	79.90	-6.8	2,913	-0.23%
2022/02/07	42.3	79.64	7.2	80.04	80.10	35.1	2,928	1.20%
2022/01/26	4.1	78.98	0.7	79.06	78.80	3.3	2,914	0.11%
2022/01/25	27.6	78.12	4	78.15	78.60	23.6	2,948	0.80%
2022/01/24	13.2	79.06	0.1	79.30	79.00	13.1	2,895	0.45%
2022/01/21	47.9	79.20	2.1	79.12	79.20	45.8	2,949	1.55%
2022/01/20	9.5	79.79	1.1	79.84	79.80	8.3	2,933	0.28%
2022/01/19	8	80.06	1.2	79.99	79.90	6.7	2,960	0.23%
2022/01/18	2	80.63	2.2	80.48	80.50	-0.2	2,965	-0.01%
2022/01/17	3	80.57	0	80.70	80.50	3	3,009	0.10%
2022/01/14	0.3	81.28	0.1	80.90	80.90	0.1	3,052	0.00%
2022/01/13	11.2	81.49	24.8	81.60	81.70	-13.6	3,232	-0.42%
2022/01/12	8.2	81.02	10.1	81.20	81.40	-1.9	3,247	-0.06%
2022/01/11	2.1	80.83	14	81.00	81.20	-11.9	3,264	-0.36%
2022/01/10	2	80.50	0	0.00	80.90	2	3,253	0.06%
2022/01/07	2.1	80.85	4.2	81.17	80.60	-2.1	3,284	-0.06%
2022/01/06	0	0.00	6.1	80.93	81.00	-6.1	3,301	-0.18%
2022/01/05	2.2	80.45	29.1	80.57	80.90	-26.9	3,342	-0.81%
2022/01/04	6.1	80.48	5.5	80.65	80.50	0.6	3,497	0.02%
2022/01/03	5.2	80.80	4	81.05	80.80	1.2	3,533	0.03%
2021/12/30	3.2	80.93	24.3	81.24	80.80	-21.1	3,609	-0.58%
2021/12/29	1.3	80.98	6.1	81.06	81.00	-4.8	3,703	-0.13%
2021/12/28	0.1	80.50	1.5	80.81	81.00	-1.4	3,757	-0.04%
2021/12/27	0.2	80.31	3.5	80.48	80.70	-3.3	3,790	-0.09%
2021/12/24	0.1	80.32	7.1	80.43	80.40	-7	3,881	-0.18%
2021/12/23	1.4	80.16	20.1	80.26	80.40	-18.7	3,950	-0.47%
2021/12/22	2	79.95	5	79.76	79.80	-3	4,024	-0.08%
2021/12/21	10.2	79.18	2	79.55	79.90	8.2	4,074	0.20%
2021/12/20	30.4	78.99	1.1	78.93	78.80	29.3	4,123	0.71%
2021/12/17	14.4	79.23	4.1	79.48	79.30	10.4	4,109	0.25%
2021/12/16	9.1	79.04	0	0.00	79.00	9.1	4,108	0.22%
2021/12/15	6.2	79.19	0.1	79.50	79.30	6.1	4,182	0.15%
2021/12/14	6.1	79.23	0	79.78	79.40	6.1	4,258	0.14%
2021/12/13	8.3	79.79	0.3	80.06	79.80	8	4,264	0.19%
2021/12/10	2	80.06	7	80.31	80.00	-5	4,289	-0.12%
2021/12/09	1.2	80.59	0.4	80.78	80.70	0.8	4,301	0.02%
2021/12/08	32.1	80.80	7.6	80.95	80.60	24.5	4,298	0.57%
2021/12/07	3.1	79.81	10.3	80.18	80.50	-7.2	4,267	-0.17%
2021/12/06	6.4	78.96	41.7	78.98	79.70	-35.3	4,255	-0.83%
2021/12/03	2.3	79.49	20	79.70	79.30	-17.7	4,265	-0.41%
2021/12/02	24.1	79.40	20	79.50	79.70	4.1	4,258	0.10%
2021/12/01	4.8	78.64	31.5	79.26	79.40	-26.7	4,260	-0.63%
2021/11/30	51.2	79.06	4.2	78.74	78.10	47	4,272	1.10%
2021/11/29	11.4	79.24	9.1	79.24	79.30	2.3	4,134	0.06%
2021/11/26	36.5	79.71	19.2	79.56	79.40	17.3	4,117	0.42%
2021/11/25	11	80.21	2	80.20	80.10	9	4,120	0.22%
2021/11/24	1.6	80.45	2	80.40	80.30	-0.4	4,148	-0.01%
2021/11/23	4.9	80.21	4	80.40	80.10	0.9	4,174	0.02%
2021/11/22	16.3	80.35	0	80.77	80.20	16.3	4,184	0.39%
2021/11/19	4.1	80.86	0.3	81.10	80.80	3.8	4,171	0.09%
2021/11/18	1.5	81.09	6.2	80.91	81.10	-4.7	4,187	-0.11%
2021/11/17	8.4	80.77	6	80.80	81.00	2.4	4,171	0.06%
2021/11/16	6.8	81.30	3.8	81.37	81.10	3	4,202	0.07%
2021/11/15	3.9	81.59	4.2	81.52	81.30	-0.3	4,246	-0.01%
2021/11/12	5.3	81.34	11.1	81.32	81.50	-5.7	4,249	-0.13%
2021/11/11	12.4	80.38	13.4	80.44	80.40	-1	4,255	-0.02%
2021/11/10	6.2	80.64	0.1	80.80	80.50	6.1	4,245	0.14%
2021/11/09	6.1	80.59	0.2	80.90	80.60	5.9	4,233	0.14%
2021/11/08	11.2	80.64	11.1	80.70	80.70	0	4,179	0.00%
2021/11/05	7.1	80.27	11.7	80.33	80.50	-4.7	4,169	-0.11%
2021/11/04	9.6	80.30	0.6	80.67	80.60	9	4,162	0.22%
2021/11/03	17.1	80.24	11.4	80.35	80.40	5.7	4,186	0.14%
2021/11/02	33.8	80.56	3.1	80.74	80.30	30.7	4,242	0.72%
2021/11/01	4.2	80.64	3.2	80.74	80.70	1	4,212	0.02%
2021/10/29	21.9	80.25	10	80.40	80.50	11.9	4,206	0.28%
2021/10/28	17.4	80.72	3.1	80.69	80.80	14.3	4,156	0.34%
2021/10/27	14.3	80.79	5.6	80.81	81.10	8.8	4,157	0.21%
2021/10/26	6.5	81.24	2	81.20	81.20	4.5	4,144	0.11%
2021/10/25	9.6	81.15	3	81.00	80.90	6.6	4,131	0.16%
2021/10/22	43.7	81.50	0	0.00	81.20	43.7	4,199	1.04%
2021/10/21	17.2	82.05	1	82.20	82.20	16.2	4,237	0.38%
2021/10/20	11.2	81.77	9.5	82.27	82.20	1.7	4,137	0.04%
2021/10/19	8.1	82.20	2.8	82.34	82.00	5.3	4,113	0.13%
2021/10/18	7.1	82.27	1.1	82.74	82.30	6	4,098	0.15%
2021/10/15	3.2	82.26	11.4	82.77	82.90	-8.1	4,123	-0.20%
2021/10/14	9.1	82.22	3	82.27	82.10	6.1	4,171	0.15%
2021/10/13	11	83.02	2	82.95	82.40	9	4,189	0.22%
2021/10/12	9.5	82.54	9	82.87	83.10	0.5	4,141	0.01%
2021/10/08	12.1	84.52	5	84.48	84.40	7.1	4,024	0.18%
2021/10/07	4.4	84.31	10.7	84.28	84.20	-6.4	4,020	-0.16%
2021/10/06	7.7	83.35	6.8	83.30	83.50	0.9	3,963	0.02%
2021/10/05	4.1	82.00	3	82.17	82.20	1.1	3,899	0.03%
2021/10/04	2.8	82.52	7.8	82.44	82.50	-5	3,929	-0.13%
2021/10/01	15.3	82.13	4.8	82.16	82.00	10.4	3,923	0.27%
2021/09/30	5	82.94	10	83.65	83.90	-5	3,882	-0.13%
2021/09/29	16.3	83.86	5.3	84.09	83.50	11	3,875	0.28%
2021/09/28	7.5	83.90	30	84.08	84.40	-22.5	3,867	-0.58%
2021/09/27	1	82.70	27.1	83.51	83.70	-26.1	3,969	-0.66%
2021/09/24	3.1	82.07	3	81.93	82.20	0.1	4,004	0.00%
2021/09/23	5.4	81.07	1	81.30	81.30	4.4	4,011	0.11%
2021/09/22	41.5	80.81	2.1	81.28	80.50	39.4	4,018	0.98%
2021/09/17	4.3	83.18	1	83.20	82.30	3.2	3,947	0.08%
2021/09/16	6.4	83.58	9	83.58	83.50	-2.6	3,894	-0.07%
2021/09/15	0.1	83.00	2	83.00	83.30	-2	3,898	-0.05%
2021/09/14	1	83.10	4.2	83.14	83.20	-3.2	3,931	-0.08%
2021/09/13	0.4	82.50	0.7	82.42	82.80	-0.2	3,941	-0.01%
2021/09/10	0	0.00	1	82.00	82.10	-1	3,995	-0.03%
2021/09/09	3.1	81.57	4.1	82.00	81.50	-1	4,164	-0.02%
2021/09/08	3.1	81.95	2.4	82.24	82.20	0.7	4,188	0.02%
2021/09/07	0	82.27	2.3	82.37	82.70	-2.2	4,220	-0.05%
2021/09/06	3.1	82.17	0.1	82.50	82.20	3.1	4,240	0.07%
2021/09/03	0.2	82.61	8.1	82.54	83.00	-7.9	4,247	-0.19%
2021/09/02	4.3	82.38	3	82.10	81.90	1.3	4,260	0.03%
2021/09/01	1.3	83.30	2	83.10	83.10	-0.7	4,298	-0.02%
2021/08/31	1.2	83.10	1.1	83.12	84.10	0.2	4,317	0.00%
2021/08/30	1.2	82.71	5.5	83.32	83.90	-4.3	4,287	-0.10%
2021/08/27	0.4	82.29	8.2	81.66	82.50	-7.9	4,292	-0.18%
2021/08/26	13.9	80.75	0.4	81.00	80.70	13.5	4,347	0.31%
2021/08/25	3.1	81.07	10.4	81.23	81.60	-7.3	4,448	-0.17%
2021/08/24	3.1	80.70	1.1	80.72	81.30	2	4,496	0.05%
2021/08/23	2.2	80.00	4	80.23	80.10	-1.8	4,522	-0.04%
2021/08/20	11.4	79.59	10	79.50	79.10	1.4	4,599	0.03%
2021/08/19	10.2	80.21	2	80.50	80.20	8.2	4,678	0.17%
2021/08/18	4.2	81.28	10	81.50	81.70	-5.8	4,660	-0.12%
2021/08/17	3.7	81.57	11.4	81.51	81.50	-7.7	4,733	-0.16%
2021/08/16	1.2	81.35	3	81.70	81.30	-1.8	4,736	-0.04%
2021/08/13	3.3	81.75	0	0.00	81.70	3.3	4,798	0.07%
2021/08/12	15.1	82.50	0.1	82.80	82.70	15	4,840	0.31%
2021/08/11	1.1	82.18	1	82.60	82.70	0.1	4,900	0.00%
2021/08/10	10.2	82.25	7.1	82.51	82.00	3.2	4,936	0.06%
2021/08/09	2.6	82.73	1.1	82.81	83.00	1.5	5,062	0.03%
2021/08/06	13.1	83.14	8.4	83.67	83.70	4.6	5,090	0.09%
2021/08/05	5.1	82.90	0	0.00	83.10	5.1	5,154	0.10%
2021/08/04	2.1	83.00	0	0.00	83.10	2.1	5,345	0.04%
2021/08/03	0.5	83.15	10.1	82.80	83.10	-9.6	5,428	-0.18%
2021/08/02	1.2	83.24	7.5	83.13	83.30	-6.3	5,497	-0.11%
2021/07/30	1.6	82.63	6.1	82.63	82.20	-4.6	5,650	-0.08%
2021/07/29	26	81.76	6.9	81.99	81.90	19.1	5,738	0.33%
2021/07/28	18.8	80.13	9	80.67	81.20	9.8	5,801	0.17%
2021/07/27	21.2	80.83	8.4	81.07	80.60	12.8	5,853	0.22%
2021/07/26	30.5	83.66	5	83.46	83.20	25.5	5,844	0.44%
2021/07/23	2.6	84.31	5	84.70	84.20	-2.5	5,819	-0.04%
2021/07/22	1.2	84.02	2.2	83.70	84.20	-1	5,862	-0.02%
2021/07/21	17.3	82.86	6	82.78	82.90	11.3	5,936	0.19%
2021/07/20	17.9	83.55	3.1	83.73	83.30	14.8	5,925	0.25%
2021/07/19	11.3	84.65	25.4	84.41	85.00	-14.1	5,918	-0.24%
2021/07/16	0.1	85.48	13.1	85.58	85.70	-13	6,017	-0.22%
2021/07/15	5.5	85.32	4.3	85.44	85.30	1.1	6,114	0.02%
2021/07/14	0.2	85.43	11.4	85.55	85.90	-11.3	6,211	-0.18%
2021/07/13	0	0.00	7	85.13	85.40	-7	6,460	-0.11%
2021/07/12	5.3	85.12	11.1	85.41	85.00	-5.7	6,581	-0.09%
2021/07/09	27.4	84.61	3	84.61	85.10	24.4	6,707	0.36%
2021/07/08	10.1	85.80	7.3	86.11	85.60	2.8	6,717	0.04%
2021/07/07	17.3	85.87	14.4	85.79	85.80	2.9	6,778	0.04%
2021/07/06	6.1	86.69	11.1	86.60	86.80	-5.1	6,876	-0.07%
2021/07/05	7.5	86.20	5.2	86.35	86.50	2.3	6,920	0.03%
2021/07/02	51.3	86.72	21.4	86.42	85.10	29.9	6,888	0.43%
2021/07/01	15.6	85.04	32.2	85.19	85.00	-16.6	6,789	-0.24%
2021/06/30	2.2	84.60	6.1	84.64	84.70	-3.9	6,742	-0.06%
2021/06/29	25.7	84.30	5.3	84.50	84.60	20.5	6,760	0.30%
2021/06/28	3.3	84.86	1.2	85.01	85.00	2	6,763	0.03%
2021/06/25	1.6	84.52	2.2	85.13	84.60	-0.5	6,794	-0.01%
2021/06/24	8.4	83.97	5.2	84.08	84.40	3.2	6,788	0.05%
2021/06/23	5.1	83.82	2.1	84.32	84.50	3	6,814	0.04%
2021/06/22	7.5	83.54	3	83.60	83.30	4.5	6,792	0.07%
2021/06/21	19.6	82.63	1.3	82.25	82.80	18.3	6,806	0.27%
2021/06/18	53.1	83.61	25.4	83.36	83.30	27.7	6,803	0.41%
2021/06/17	2	85.25	7.2	85.38	85.30	-5.2	6,680	-0.08%
2021/06/16	3.4	85.92	3.2	85.97	86.10	0.2	6,907	0.00%
2021/06/15	3	85.45	1	85.50	85.20	2	6,967	0.03%
2021/06/11	2.5	86.16	1	85.93	85.80	1.4	7,030	0.02%
2021/06/09	4.6	85.23	5	85.34	85.60	-0.4	7,140	-0.01%
2021/06/08	4.6	86.78	5.4	87.38	86.40	-0.8	7,132	-0.01%
2021/06/07	1.3	87.38	8.5	87.42	87.60	-7.2	7,242	-0.10%
2021/06/04	9.2	87.65	2	87.70	87.70	7.2	7,251	0.10%
2021/06/03	25.2	89.07	7.8	88.96	88.50	17.4	7,285	0.24%
2021/06/02	10.1	88.61	12.6	88.02	88.90	-2.5	7,395	-0.03%
2021/06/01	1.1	86.66	20.1	86.42	87.20	-18.9	7,390	-0.26%
2021/05/31	16.4	85.84	11.2	86.01	85.60	5.2	7,517	0.07%
2021/05/28	5.1	85.04	4.1	85.39	85.40	0.9	7,599	0.01%
2021/05/27	6.5	83.79	2.1	84.25	84.70	4.4	7,607	0.06%
2021/05/26	4.4	84.40	0	0.00	84.50	4.4	7,760	0.06%
2021/05/25	10.3	85.27	10.6	85.41	85.40	-0.3	7,989	0.00%
2021/05/24	1.2	83.77	4.3	83.48	83.70	-3.1	8,031	-0.04%
2021/05/21	9	84.38	8.1	84.52	84.20	0.9	8,167	0.01%
2021/05/20	4.2	83.73	3.4	83.89	84.20	0.8	8,134	0.01%
2021/05/19	10.4	83.81	6	83.73	83.70	4.4	8,130	0.05%
2021/05/18	10	82.95	6.3	82.12	83.60	3.7	8,139	0.05%
2021/05/17	4.1	81.07	9.9	81.50	80.90	-5.7	8,238	-0.07%
2021/05/14	8.6	82.46	8.2	82.79	82.90	0.4	8,149	0.01%
2021/05/13	22.5	82.67	14.7	82.10	81.50	7.7	8,098	0.10%
2021/05/12	20.3	84.69	39.9	85.08	83.60	-19.5	7,984	-0.24%
2021/05/11	6.6	89.97	12.1	89.78	89.10	-5.4	7,814	-0.07%
2021/05/10	7.1	91.55	12.8	91.63	91.60	-5.7	7,731	-0.07%
2021/05/07	24.2	90.84	59.3	90.36	90.70	-35.1	7,767	-0.45%
2021/05/06	27.3	93.64	43.1	93.05	94.00	-15.7	7,655	-0.21%
2021/05/05	6.4	91.91	8	91.68	91.10	-1.6	7,561	-0.02%
2021/05/04	17.3	89.74	37.8	90.32	89.60	-20.4	7,555	-0.27%
2021/05/03	7.2	90.54	7.3	91.08	90.30	-0.1	7,443	0.00%
2021/04/29	5.2	91.58	24.1	91.97	90.90	-18.9	7,436	-0.25%
2021/04/28	9.4	91.72	12.3	91.60	91.90	-2.9	7,453	-0.04%
2021/04/27	23.4	92.95	3.2	92.92	93.00	20.2	7,564	0.27%
2021/04/26	1.2	92.89	11.3	92.65	93.00	-10.1	7,511	-0.13%
2021/04/23	23.2	92.41	11.3	92.45	92.80	11.9	7,549	0.16%
2021/04/22	5.2	93.72	27	93.88	93.20	-21.8	7,563	-0.29%
2021/04/21	14.2	93.24	8.9	93.08	93.00	5.3	7,472	0.07%
2021/04/20	32.4	94.92	54.6	94.65	94.80	-22.3	7,421	-0.30%
2021/04/19	20.7	93.90	34.9	93.83	95.20	-14.3	7,363	-0.19%
2021/04/16	19.5	91.30	36.3	91.31	92.00	-16.8	7,156	-0.24%
2021/04/15	15.6	89.82	30.1	89.97	90.10	-14.5	7,145	-0.20%
2021/04/14	18.3	88.01	16.4	88.20	88.30	1.9	7,133	0.03%
2021/04/13	21.5	88.73	9.2	88.95	88.40	12.3	7,141	0.17%
2021/04/12	28.3	88.91	6.6	89.38	88.60	21.7	7,135	0.30%
2021/04/09	12.1	87.80	19.6	88.50	88.50	-7.5	7,101	-0.11%
2021/04/08	4.3	87.19	1.4	87.17	87.30	2.9	7,170	0.04%
2021/04/07	3.2	87.18	6.3	87.14	87.50	-3	7,388	-0.04%
2021/04/06	4.1	87.75	9.8	87.69	87.80	-5.7	7,439	-0.08%
2021/04/01	7.5	87.11	2.2	87.39	87.00	5.3	7,467	0.07%
2021/03/31	1.3	87.47	6.9	87.49	87.60	-5.6	7,451	-0.07%
2021/03/30	1.2	87.60	7.1	87.87	87.70	-5.9	7,437	-0.08%
2021/03/29	5.2	87.46	8.5	87.75	87.90	-3.2	7,428	-0.04%
2021/03/26	12.1	86.59	9.4	86.86	87.20	2.7	7,501	0.04%
2021/03/25	4.1	85.65	1.1	86.10	85.90	3.1	7,615	0.04%
2021/03/24	5.2	85.20	2.4	85.75	85.10	2.8	7,679	0.04%
2021/03/23	1.2	86.78	7.2	86.63	86.10	-6	7,694	-0.08%
2021/03/22	4	85.22	13	85.62	86.20	-9	7,707	-0.12%
2021/03/19	48.9	84.74	3	84.57	84.20	45.9	7,703	0.60%
2021/03/18	4.2	87.39	3.6	87.67	87.00	0.6	7,486	0.01%
2021/03/17	9.5	87.22	5.1	87.56	86.90	4.4	7,424	0.06%
2021/03/16	13.2	87.32	4.1	87.57	87.90	9.2	7,400	0.12%
2021/03/15	4.5	88.48	7.8	88.34	88.10	-3.3	7,381	-0.04%
2021/03/12	2.5	89.11	4.3	89.13	89.50	-1.8	7,371	-0.02%
2021/03/11	3.6	89.67	22.2	89.85	89.00	-18.6	7,410	-0.25%
2021/03/10	6.4	88.49	11.3	88.72	88.80	-4.9	7,383	-0.07%
2021/03/09	3.4	88.35	10.7	88.51	88.50	-7.3	7,416	-0.10%
2021/03/08	24.2	89.41	107.2	88.57	88.00	-83	7,419	-1.12%	大賣/
2021/03/05	8.9	87.78	11.8	87.83	87.40	-3	7,304	-0.04%
2021/03/04	27.1	88.13	6.4	88.19	88.30	20.7	7,470	0.28%
2021/03/03	4.9	87.59	23.2	87.89	87.90	-18.4	7,377	-0.25%
2021/03/02	3.8	87.21	11.5	87.45	86.30	-7.7	7,311	-0.11%
2021/02/26	44.2	86.36	23.4	86.92	86.00	20.8	7,282	0.29%
2021/02/25	16.3	87.29	66	87.60	88.60	-49.7	7,071	-0.70%
2021/02/24	19	85.87	23.8	86.14	85.90	-4.8	6,902	-0.07%
2021/02/23	13.2	85.18	51.1	85.17	85.40	-37.9	6,857	-0.55%
2021/02/22	5.1	83.70	7.6	83.80	83.30	-2.5	6,808	-0.04%
2021/02/19	3.2	82.67	3.1	82.86	83.00	0.1	7,027	0.00%
2021/02/18	5.1	83.34	17.5	83.62	83.30	-12.4	7,111	-0.17%
2021/02/17	4.2	82.18	28.3	82.63	83.50	-24.1	7,264	-0.33%
2021/02/05	13.3	80.06	0	80.80	79.90	13.2	7,200	0.18%
2021/02/04	2.2	80.55	3.8	80.49	80.50	-1.6	7,317	-0.02%
2021/02/03	7.8	80.42	13.7	80.33	80.90	-5.9	7,658	-0.08%
2021/02/02	3.1	79.27	5	79.64	79.40	-1.9	7,894	-0.02%
2021/02/01	0.7	78.22	3.8	78.36	78.10	-3.1	7,932	-0.04%
2021/01/29	42	78.20	10.2	78.70	77.40	31.8	7,936	0.40%
2021/01/28	15.2	79.23	16.1	79.50	79.50	-0.8	7,859	-0.01%
2021/01/27	5.1	80.28	1.4	80.91	80.10	3.8	7,863	0.05%
2021/01/26	22.4	80.93	5.1	81.18	80.50	17.3	7,891	0.22%
2021/01/25	2.3	80.54	11.1	81.53	82.10	-8.8	7,821	-0.11%
2021/01/22	4.2	80.99	9.7	81.07	80.70	-5.5	7,837	-0.07%
2021/01/21	42.1	81.38	8.6	81.88	80.90	33.6	7,803	0.43%
2021/01/20	18.8	81.55	16.1	82.38	81.00	2.7	7,748	0.03%
2021/01/19	5.5	83.18	33.1	82.94	83.10	-27.6	7,614	-0.36%
2021/01/18	23.7	82.31	41.6	82.20	82.10	-17.8	7,650	-0.23%
2021/01/15	16.6	84.28	19.5	84.79	83.90	-2.9	7,588	-0.04%
2021/01/14	10.2	85.53	5	85.78	85.40	5.2	7,572	0.07%
2021/01/13	5	85.78	4.1	85.97	85.90	0.9	7,556	0.01%
2021/01/12	6.6	85.92	13.4	85.77	85.50	-6.8	7,542	-0.09%
2021/01/11	9.7	85.52	10.2	85.96	86.30	-0.5	7,482	-0.01%
2021/01/08	15.3	85.78	22.8	85.58	86.30	-7.5	7,443	-0.10%
2021/01/07	21.6	85.06	39.5	85.09	85.80	-17.9	7,358	-0.24%
2021/01/06	9.1	83.40	16.8	83.57	83.30	-7.6	7,235	-0.11%
2021/01/05	10.4	83.61	14.9	83.75	83.30	-4.5	7,177	-0.06%
2021/01/04	5.1	84.78	22.2	84.86	84.60	-17.1	7,178	-0.24%
2020/12/31	35.4	84.85	71.6	84.78	84.70	-36.2	7,087	-0.51%
2020/12/30	44.1	83.45	46.8	83.61	84.50	-2.7	6,929	-0.04%
2020/12/29	22.1	81.28	18	81.32	81.40	4.1	6,700	0.06%
2020/12/28	7	80.34	31.8	80.22	80.80	-24.8	6,613	-0.37%
2020/12/25	10.2	79.29	0.3	79.26	79.60	9.9	6,579	0.15%
2020/12/24	5	79.30	4	79.33	79.10	1	6,570	0.01%
2020/12/23	7.2	79.16	22	79.12	79.10	-14.9	6,586	-0.23%
2020/12/22	57.4	81.22	28.1	80.70	79.70	29.3	6,595	0.44%
2020/12/21	9.8	80.69	38.8	80.18	81.00	-29	6,643	-0.44%
2020/12/18	12.5	78.68	5	79.04	78.30	7.5	6,524	0.12%
2020/12/17	13	79.06	2.3	79.22	79.30	10.8	6,513	0.17%
2020/12/16	3	79.42	15.1	79.26	79.80	-12.1	6,563	-0.18%
2020/12/15	10.5	78.40	2.1	78.40	78.30	8.4	6,848	0.12%
2020/12/14	10.1	78.91	1.4	79.25	78.60	8.7	6,835	0.13%
2020/12/11	3.4	79.30	2.7	79.20	79.00	0.7	6,829	0.01%
2020/12/10	5	78.98	5.1	79.12	79.30	-0.1	6,844	0.00%
2020/12/09	2.3	78.41	22	78.50	79.30	-19.7	6,887	-0.29%
2020/12/08	11.1	78.98	2	78.80	79.00	9.1	6,885	0.13%
2020/12/07	13.4	79.73	7	79.70	79.70	6.4	6,861	0.09%
2020/12/04	10.3	80.12	36.3	80.09	80.10	-26.1	6,826	-0.38%
2020/12/03	9.7	79.37	9.3	79.56	79.60	0.4	6,858	0.01%
2020/12/02	5.2	78.45	15	78.91	78.90	-9.8	6,854	-0.14%
2020/12/01	3.2	78.43	3.1	78.24	78.90	0.2	6,817	0.00%
2020/11/30	31.4	78.51	14.5	78.47	77.00	16.9	6,774	0.25%
2020/11/27	22	79.04	11.1	79.25	79.00	10.9	6,534	0.17%
2020/11/26	5	79.32	5.4	79.19	79.70	-0.4	6,504	-0.01%
2020/11/25	22	79.63	9.4	79.68	79.30	12.6	6,603	0.19%
2020/11/24	12.5	79.33	10.1	79.32	78.90	2.4	6,564	0.04%
2020/11/23	11.6	79.96	6.2	80.04	80.00	5.4	6,491	0.08%
2020/11/20	7.2	79.63	12.6	79.68	79.80	-5.4	6,410	-0.08%
2020/11/19	8	79.66	17.4	79.73	79.80	-9.4	6,351	-0.15%
2020/11/18	15.8	79.58	48.3	79.20	79.40	-32.5	6,255	-0.52%
2020/11/17	8.4	77.84	37	77.81	78.00	-28.6	6,029	-0.47%
2020/11/16	30.8	78.20	53.3	77.85	77.80	-22.5	5,975	-0.38%
2020/11/13	8	76.65	32.6	76.77	76.90	-24.6	5,785	-0.42%
2020/11/12	27.3	76.82	50.3	76.72	76.90	-23	5,729	-0.40%
2020/11/11	38.2	76.45	96.5	76.87	78.00	-58.3	5,629	-1.04%
2020/11/10	7.9	73.73	63	73.90	74.20	-55.1	5,280	-1.04%
2020/11/09	3.3	71.84	21.4	71.67	71.90	-18.1	5,044	-0.36%
2020/11/06	0.4	71.30	17.1	71.20	71.20	-16.7	5,015	-0.33%
2020/11/05	3	71.00	15	71.22	71.30	-12	5,065	-0.24%
2020/11/04	13.7	71.04	15.3	71.15	71.00	-1.6	5,072	-0.03%
2020/11/03	6.2	70.35	21.7	70.39	70.40	-15.5	5,047	-0.31%
2020/11/02	1.1	69.30	7.3	69.22	69.80	-6.2	5,055	-0.12%
2020/10/30	10.3	68.64	2	68.50	68.80	8.3	5,087	0.16%
2020/10/29	7.1	68.95	6.1	69.08	68.70	1	5,060	0.02%
2020/10/28	3	70.07	7.3	70.27	70.00	-4.3	5,133	-0.08%
2020/10/27	3.1	70.18	5.7	70.34	70.30	-2.6	5,170	-0.05%
2020/10/26	3.1	70.16	19.2	70.06	70.30	-16	5,183	-0.31%
2020/10/23	1.2	68.97	2.2	69.22	69.30	-1	5,187	-0.02%
2020/10/22	0	68.90	2.1	68.76	69.30	-2.1	5,310	-0.04%
2020/10/21	1.2	69.09	0.1	69.00	68.70	1.1	5,364	0.02%
2020/10/20	2	69.00	0.2	69.10	69.00	1.8	5,410	0.03%
2020/10/19	0	0.00	19.3	69.33	69.00	-19.3	5,406	-0.36%
2020/10/16	2	69.65	5	69.20	69.00	-3	5,415	-0.06%
2020/10/15	0	0.00	6	69.33	69.40	-6	5,422	-0.11%
2020/10/14	0.2	69.00	0	0.00	68.80	0.2	5,396	0.00%
2020/10/13	9	68.46	18	69.22	69.30	-9	5,404	-0.17%
2020/10/12	2	69.90	21.2	69.99	70.00	-19.2	5,398	-0.35%
2020/10/08	1	69.00	13.1	69.07	69.20	-12.1	5,371	-0.23%
2020/10/07	2	68.75	5	68.92	68.80	-3	5,395	-0.06%
2020/10/06	4.1	68.98	5	69.20	69.40	-1	5,437	-0.02%
2020/10/05	0	68.60	7	68.50	68.50	-7	5,517	-0.13%
2020/09/30	1	67.70	1	67.90	67.70	0	5,557	0.00%
2020/09/29	0	68.00	5.3	68.00	67.80	-5.3	5,596	-0.09%
2020/09/28	3	67.47	8	68.05	67.50	-5	5,668	-0.09%
2020/09/25	7	67.04	5	67.00	67.50	2	5,700	0.04%
2020/09/24	39.2	67.05	2	67.50	66.80	37.2	5,685	0.65%
2020/09/23	23.9	68.12	6	68.30	68.00	17.9	5,564	0.32%
2020/09/22	33.4	68.69	5	68.30	68.30	28.4	5,702	0.50%
2020/09/21	6	70.30	118	70.22	70.20	-112	5,821	-1.92%	大賣/鉅額交易
2020/09/18	101	70.05	50	70.01	69.70	51	5,952	0.86%	大買/
2020/09/17	17	68.01	1.1	68.03	68.20	15.9	5,775	0.28%
2020/09/16	4	68.15	5	68.30	68.30	-1	5,901	-0.02%
2020/09/15	15	67.93	0	0.00	68.00	15	6,007	0.25%
2020/09/14	17.1	68.03	0	0.00	68.30	17.1	6,159	0.28%
2020/09/11	10	68.47	9	68.60	68.80	1	6,120	0.02%
2020/09/10	8	69.35	4	69.50	69.20	4	6,133	0.07%
2020/09/09	12	69.55	3	69.67	69.80	9	6,183	0.15%
2020/09/08	3.1	70.63	20	70.43	70.60	-16.9	6,248	-0.27%
2020/09/07	8.1	68.61	7	68.67	69.00	1.1	6,211	0.02%
2020/09/04	10	67.79	8.3	67.81	67.70	1.8	6,281	0.03%
2020/09/03	2	67.95	5.1	67.87	68.20	-3.1	6,344	-0.05%
2020/09/02	19.1	67.53	1	67.40	67.60	18.1	6,405	0.28%
2020/09/01	15	67.51	3.1	67.75	68.00	11.9	6,522	0.18%
2020/08/31	29.5	68.21	2.1	69.64	67.80	27.4	6,544	0.42%
2020/08/28	3	69.20	2	69.80	69.90	1	6,465	0.02%
2020/08/27	9	69.59	0	69.90	69.50	9	6,597	0.14%
2020/08/26	5	69.88	1	69.91	70.20	4	6,602	0.06%
2020/08/25	5	70.04	11	70.22	69.80	-6	6,630	-0.09%
2020/08/24	2.1	69.75	1.1	69.71	69.50	1	6,760	0.01%
2020/08/21	7	69.90	8	69.99	70.00	-1	6,793	-0.01%
2020/08/20	17	69.66	12.1	69.54	69.30	5	6,776	0.07%
2020/08/19	2.2	71.33	6	71.63	71.20	-3.8	6,763	-0.06%
2020/08/18	5	71.94	2	72.20	72.00	3	6,828	0.04%
2020/08/17	7.4	71.65	12.3	71.86	72.30	-5	6,891	-0.07%
2020/08/14	4	70.78	3	71.13	71.50	1	6,878	0.01%
2020/08/13	5	70.94	3	71.10	71.40	2	6,919	0.03%
2020/08/12	3	70.33	4	70.43	70.70	-1	6,980	-0.01%
2020/08/11	9	71.26	16	71.21	71.00	-7	6,991	-0.10%
2020/08/10	5	69.46	4.1	69.66	70.70	0.9	6,966	0.01%
2020/08/07	11.1	69.08	34	69.14	69.10	-22.9	6,985	-0.33%
2020/08/06	13	68.68	4	69.00	68.60	9	6,972	0.13%
2020/08/05	11	67.92	6	67.88	68.20	5	7,000	0.07%
2020/08/04	24	66.77	5.6	66.87	67.00	18.4	7,059	0.26%
2020/08/03	15	66.67	2	67.15	66.60	13	7,102	0.18%
2020/07/31	18	67.57	3.1	67.74	67.40	15	7,062	0.21%
2020/07/30	5	67.60	4	67.58	67.80	1	7,082	0.01%
2020/07/29	11.1	67.45	4	67.88	67.30	7.1	7,097	0.10%
2020/07/28	22.2	67.48	17	67.49	67.50	5.2	7,182	0.07%
2020/07/27	16.6	68.70	8	68.81	68.40	8.6	7,270	0.12%
2020/07/24	15.2	70.02	9.8	69.96	69.80	5.4	7,267	0.07%
2020/07/23	6.1	70.75	0	0.00	70.60	6.1	7,237	0.08%
2020/07/22	5	71.44	0	0.00	71.40	5	7,313	0.07%
2020/07/21	1	71.60	26	71.52	71.40	-25	7,343	-0.34%
2020/07/20	10	70.73	16	70.66	71.00	-6	7,410	-0.08%
2020/07/17	14.1	71.29	5.1	71.58	71.00	9	7,470	0.12%
2020/07/16	6	71.62	4	71.68	71.60	2	7,558	0.03%
2020/07/15	17.1	70.97	10.8	71.11	71.40	6.3	7,591	0.08%
2020/07/14	22	71.00	9	71.03	71.00	13	7,625	0.17%
2020/07/13	16	71.09	4.1	71.35	71.00	11.9	7,686	0.15%
2020/07/10	33.6	71.09	7	71.03	71.00	26.6	7,723	0.34%
2020/07/09	19.2	72.18	5.1	72.12	72.00	14.1	7,708	0.18%
2020/07/08	10.3	72.31	11.4	72.31	72.30	-1.1	7,694	-0.01%
2020/07/07	27	72.69	4.1	72.75	72.70	23	7,688	0.30%
2020/07/06	7	73.43	15	73.47	73.30	-8	7,677	-0.10%
2020/07/03	4	73.30	3.4	73.30	73.40	0.6	7,705	0.01%
2020/07/02	30.1	73.07	12	72.93	72.80	18.1	7,801	0.23%
2020/07/01	42.3	72.55	8	72.50	72.50	34.3	7,861	0.44%
2020/06/30	14	75.43	39	75.51	75.70	-25	7,763	-0.32%
2020/06/29	6.2	74.90	7	74.97	75.00	-0.8	7,660	-0.01%
2020/06/24	4.1	75.43	24.1	75.51	75.50	-20	7,519	-0.27%
2020/06/23	18	74.62	24	74.93	75.00	-6	7,429	-0.08%
2020/06/22	18	74.37	8.3	74.39	74.10	9.7	7,347	0.13%
2020/06/19	52.2	73.38	5	73.60	73.10	47.2	7,323	0.65%
2020/06/18	5	73.76	1	74.10	73.80	4	7,230	0.06%
2020/06/17	22	73.65	2.1	74.59	73.90	19.9	7,346	0.27%
2020/06/16	16.1	73.87	3	73.97	73.90	13.1	7,547	0.17%
2020/06/15	30	73.77	9	74.02	73.20	21	7,730	0.27%
2020/06/12	6.1	73.86	31	73.82	74.20	-24.9	7,939	-0.31%
2020/06/11	26	75.68	3	75.90	75.30	23	8,074	0.28%
2020/06/10	30	76.94	6.1	77.05	77.10	23.9	8,114	0.30%
2020/06/09	21	76.72	12.2	76.81	77.00	8.8	8,344	0.10%
2020/06/08	21.1	76.31	13	76.42	76.80	8.1	8,429	0.10%
2020/06/05	26	74.94	14.4	75.41	75.60	11.6	8,369	0.14%
2020/06/04	36	74.87	16	74.87	75.10	20	8,403	0.24%
2020/06/03	11.6	74.39	40.4	74.47	74.90	-28.8	8,517	-0.34%
2020/06/02	2	72.95	2.2	72.98	73.20	-0.2	8,431	0.00%
2020/06/01	4	72.95	7.2	73.20	72.50	-3.2	8,458	-0.04%
2020/05/29	3.2	71.73	5	71.88	72.00	-1.8	8,442	-0.02%
2020/05/28	10.2	72.12	19	72.75	72.00	-8.8	8,344	-0.11%
2020/05/27	3	72.73	30	72.69	72.60	-27	8,388	-0.32%
2020/05/26	3	72.97	18.3	72.90	72.70	-15.3	8,444	-0.18%
2020/05/25	19.1	71.38	7	71.27	71.90	12.1	8,529	0.14%
2020/05/22	26	72.53	1	73.20	72.20	25	8,514	0.29%
2020/05/21	10	73.40	8	73.66	73.70	2	8,494	0.02%
2020/05/20	5	73.18	9	73.28	73.20	-4	8,456	-0.05%
2020/05/19	11	73.17	11.1	73.74	73.20	-0.1	8,431	0.00%
2020/05/18	17.4	72.12	2	72.30	72.10	15.4	8,353	0.18%
2020/05/15	14	72.53	3	72.43	72.30	11	8,326	0.13%
2020/05/14	22.2	72.70	1	72.60	72.60	21.2	8,281	0.26%
2020/05/13	9	73.17	7.1	73.58	73.90	1.9	8,218	0.02%
2020/05/12	13.3	73.74	5	73.60	73.40	8.3	8,200	0.10%
2020/05/11	26	75.14	10	75.06	74.70	16	8,123	0.20%
2020/05/08	20	73.64	7	73.67	73.70	13	8,029	0.16%
2020/05/07	14	72.86	3	72.77	72.80	11	7,971	0.14%
2020/05/06	23	72.80	11	73.00	72.60	12	7,925	0.15%
2020/05/05	35	73.13	5	73.24	72.80	30	7,947	0.38%
2020/05/04	58	72.70	11	73.08	72.90	47	7,968	0.59%
2020/04/30	21	75.02	51	75.41	75.90	-30	7,851	-0.38%
2020/04/29	10	71.72	20.7	71.81	71.80	-10.7	7,706	-0.14%
2020/04/28	26	70.25	3	70.80	70.40	23	7,663	0.30%
2020/04/27	9	70.23	13	69.93	70.20	-4	7,813	-0.05%
2020/04/24	8	68.31	1	68.40	68.30	7	7,728	0.09%
2020/04/23	10.1	68.94	6	69.20	68.70	4.1	7,685	0.05%
2020/04/22	17	68.21	5	68.38	68.30	12	7,579	0.16%
2020/04/21	29	69.26	6	69.52	68.90	23	7,531	0.31%
2020/04/20	18	70.31	2	70.40	70.30	16	7,435	0.22%
2020/04/17	17	71.39	8	71.74	71.10	9	7,388	0.12%
2020/04/16	39	70.83	4	70.95	70.80	35	7,322	0.48%
2020/04/15	10.1	71.65	7.1	71.77	72.00	3	7,231	0.04%
2020/04/14	7.3	70.99	28	71.43	71.40	-20.7	7,200	-0.29%
2020/04/13	14.1	70.39	1	70.50	70.00	13.1	7,167	0.18%
2020/04/10	29	70.84	1	71.00	71.00	28	7,172	0.39%
2020/04/09	32	70.86	10	70.93	70.60	22	7,144	0.31%
2020/04/08	14	70.39	3	70.63	70.90	11	7,095	0.16%
2020/04/07	11.1	69.36	17	69.49	69.90	-5.9	7,022	-0.08%
2020/04/06	12	67.41	5	68.02	68.00	7	6,954	0.10%
2020/04/01	16	66.69	5	67.08	66.20	11	6,876	0.16%
2020/03/31	11	67.78	2	67.95	67.00	9	6,789	0.13%
2020/03/30	14	68.03	3	65.93	67.70	11	6,689	0.16%
2020/03/27	7.2	68.79	1	69.60	68.00	6.2	6,622	0.09%
2020/03/26	6	68.20	3	68.17	68.50	3	6,591	0.05%
2020/03/25	17	68.14	12.2	67.55	68.50	4.8	6,632	0.07%
2020/03/24	13	65.54	25.1	65.06	65.20	-12.1	6,555	-0.18%
2020/03/23	7.1	62.81	7	62.41	62.00	0.1	6,519	0.00%
2020/03/20	11	61.67	5.4	63.31	65.10	5.6	6,384	0.09%
2020/03/19	11.2	59.37	24.3	59.56	59.30	-13.1	6,141	-0.21%
2020/03/18	19.1	62.96	16	62.98	61.70	3.1	5,924	0.05%
2020/03/17	12	67.03	19	66.92	66.20	-7	5,653	-0.12%
2020/03/16	6.4	70.27	6	70.03	69.20	0.4	5,448	0.01%
2020/03/13	16	69.79	6	69.88	72.30	10	5,261	0.19%
2020/03/12	15.1	75.80	5	75.18	75.10	10.1	4,944	0.20%
2020/03/11	4	77.58	6	78.20	77.50	-2	4,766	-0.04%
2020/03/10	4	77.43	15	76.78	77.60	-11	4,705	-0.23%
2020/03/09	33.1	78.29	20	78.31	77.70	13.1	4,600	0.28%
2020/03/06	17.2	80.67	4	80.60	80.50	13.2	4,392	0.30%
2020/03/05	9	81.68	1.1	81.93	82.00	7.9	4,357	0.18%
2020/03/04	1	81.20	5	81.60	81.80	-4	4,328	-0.09%
2020/03/03	14.3	80.98	0	0.00	80.80	14.3	4,312	0.33%
2020/03/02	14.1	81.13	4	81.10	81.00	10.1	4,251	0.24%
2020/02/27	5.2	81.39	21.1	81.79	82.20	-15.9	4,352	-0.37%
2020/02/26	23.1	81.41	2	81.50	81.20	21.1	4,295	0.49%
2020/02/25	5	82.58	1	82.70	82.60	4	4,166	0.10%
2020/02/24	7.1	83.56	1	83.20	83.10	6.1	4,121	0.15%
2020/02/21	2	85.00	0	0.00	84.40	2	4,092	0.05%
2020/02/20	3	84.90	0	0.00	84.40	3	4,128	0.07%
2020/02/19	1	85.00	1.3	85.48	85.40	-0.3	4,124	-0.01%
2020/02/18	0	0.00	1	84.50	84.70	-1	4,142	-0.02%
2020/02/17	10.1	84.88	1	85.00	84.70	9.1	4,134	0.22%
2020/02/14	2	85.20	1	85.30	85.20	1	4,164	0.02%
2020/02/13	1.1	85.23	4.5	85.15	85.40	-3.4	4,174	-0.08%
2020/02/12	9	84.59	2	84.80	84.90	7	4,204	0.17%
2020/02/11	1	84.00	0	0.00	83.90	1	4,218	0.02%
2020/02/10	3	83.63	3	83.40	83.90	0	4,240	0.00%
2020/02/07	8.3	83.54	5	83.62	84.00	3.3	4,269	0.08%
2020/02/06	7	83.49	9	84.42	84.30	-2	4,328	-0.05%
2020/02/05	17.1	82.82	6	82.57	82.50	11.1	4,278	0.26%
2020/02/04	9.3	83.80	1	83.10	83.50	8.3	4,207	0.20%
2020/02/03	6.1	83.50	4	82.48	83.80	2.1	4,208	0.05%
2020/01/31	12	85.18	6	85.09	84.90	6	4,171	0.14%
2020/01/30	30	85.33	15	85.41	84.70	15	4,124	0.36%
2020/01/20	4.3	88.44	7	88.61	88.20	-2.7	3,939	-0.07%
2020/01/17	4	87.80	2.2	87.91	88.00	1.8	3,937	0.05%
2020/01/16	0	0.00	0.1	87.50	87.20	-0.1	3,966	0.00%
2020/01/15	8	87.28	2	87.60	87.30	6	4,006	0.15%
2020/01/14	8	87.60	0	0.00	87.90	8	4,011	0.20%
2020/01/13	1	87.40	15	87.45	87.50	-14	3,995	-0.35%
2020/01/10	2.1	86.72	1	86.70	87.10	1.1	4,008	0.03%
2020/01/09	4	87.03	0	0.00	87.20	4	4,019	0.10%
2020/01/08	24	86.79	0.1	87.00	86.60	23.9	4,066	0.59%
2020/01/07	12	87.71	0	87.90	87.40	12	4,027	0.30%
2020/01/06	6	88.77	1	88.50	88.50	5	4,002	0.12%
2020/01/03	9	88.06	7	88.40	88.60	2	4,008	0.05%
2020/01/02	15.1	87.67	0	0.00	87.70	15.1	4,006	0.38%
2019/12/31	10	88.20	0	0.00	87.50	10	3,986	0.25%
2019/12/30	0.2	88.60	1	89.20	88.00	-0.8	3,985	-0.02%
2019/12/27	1	89.00	5	89.04	89.10	-4	3,972	-0.10%
2019/12/26	2	88.50	0	0.00	88.70	2	3,974	0.05%
2019/12/25	7	88.77	2	89.00	88.90	5	4,035	0.12%
2019/12/24	4	89.15	14	89.21	89.00	-10	4,071	-0.25%
2019/12/23	1.1	89.11	2.1	89.11	89.40	-1.1	4,086	-0.03%
2019/12/20	1.1	88.45	2	88.40	88.90	-0.9	4,095	-0.02%
2019/12/19	0	0.00	5	88.00	88.00	-5	4,049	-0.12%
2019/12/18	9	88.20	7.1	88.06	88.30	1.9	4,047	0.05%
2019/12/17	12	87.34	8	88.20	88.20	4	4,054	0.10%
2019/12/16	6.1	87.38	0	0.00	87.10	6.1	4,019	0.15%
2019/12/13	2	86.90	21	87.59	86.90	-19	4,059	-0.47%
2019/12/12	0	0.00	7	87.49	87.60	-7	4,072	-0.17%
2019/12/11	4	86.40	1	86.70	86.70	3	4,204	0.07%
2019/12/10	1.1	86.62	0	0.00	86.70	1.1	4,215	0.03%
2019/12/09	1	86.60	1	86.60	86.50	0	4,258	0.00%
2019/12/06	7	86.70	0	0.00	86.70	7	4,267	0.16%
2019/12/05	16	86.81	2	87.00	86.60	14	4,293	0.33%
2019/12/04	2.1	86.91	1	86.81	87.10	1	4,285	0.02%
2019/12/03	1	87.20	0	0.00	87.00	1	4,345	0.02%
2019/12/02	4.1	87.01	4	87.18	87.00	0.1	4,392	0.00%
2019/11/29	5.1	87.48	1	87.40	87.30	4.1	4,415	0.09%
2019/11/28	9	87.78	0	0.00	87.70	9	4,408	0.20%
2019/11/27	3	87.93	2	88.30	88.30	1	4,457	0.02%
2019/11/26	2	88.25	4	88.58	88.10	-2	4,463	-0.04%
2019/11/25	3	87.57	4	87.70	87.80	-1	4,310	-0.02%
2019/11/22	4	87.00	3	86.93	87.40	1	4,417	0.02%
2019/11/21	5.1	86.51	0	0.00	86.60	5.1	4,477	0.11%
2019/11/20	2	86.60	0	0.00	86.50	2	4,467	0.04%
2019/11/19	3	86.93	0	0.00	87.00	3	4,468	0.07%
2019/11/18	4	87.30	1	87.20	87.40	3	4,468	0.07%
2019/11/15	5	87.34	3	87.50	87.40	2	4,500	0.04%
2019/11/14	3	87.10	2	87.15	87.50	1	4,508	0.02%
2019/11/13	5	87.36	1	87.30	87.20	4	4,575	0.09%
2019/11/12	6	87.60	0	0.00	87.70	6	4,637	0.13%
2019/11/11	12	87.65	1	88.50	87.50	11	4,695	0.23%
2019/11/08	2	88.70	0	0.00	88.70	2	4,746	0.04%
2019/11/07	1	89.30	0	0.00	89.40	1	4,875	0.02%
2019/11/06	2	89.65	3	89.60	89.90	-1	4,961	-0.02%
2019/11/05	7	90.67	6	90.58	90.70	1	5,016	0.02%
2019/11/04	5	89.18	3	89.47	90.10	2	5,109	0.04%
2019/11/01	5	88.66	0	0.00	89.00	5	5,160	0.10%
2019/10/31	3	88.90	3	89.43	88.60	0	5,291	0.00%
2019/10/30	3	88.80	1	89.20	89.10	2	5,318	0.04%
2019/10/29	0	0.00	2.3	88.54	88.70	-2.3	5,353	-0.04%
2019/10/28	0	0.00	0.2	88.90	88.90	-0.2	5,368	0.00%
2019/10/25	2	88.90	3	89.00	88.80	-1	5,463	-0.02%
2019/10/24	2	89.00	2	88.80	89.40	0	5,507	0.00%
2019/10/23	2	88.90	13	89.00	88.50	-11	5,500	-0.20%
2019/10/22	2	88.30	0	0.00	89.00	2	5,521	0.04%
2019/10/18	2	88.15	0	0.00	88.10	2	5,514	0.04%
2019/10/17	1	88.00	0	0.00	87.90	1	5,523	0.02%
2019/10/16	1.3	88.10	4	88.45	88.00	-2.7	5,509	-0.05%
2019/10/15	3	87.77	0	0.00	88.20	3	5,509	0.05%
2019/10/14	1	87.20	4	87.20	88.00	-3	5,531	-0.05%
2019/10/09	5	86.52	1	86.60	86.40	4	5,572	0.07%
2019/10/08	1	87.90	10	87.98	87.90	-9	5,587	-0.16%
2019/10/07	5	86.72	2	86.85	86.70	3	5,624	0.05%
2019/10/04	1	86.50	0	87.00	86.40	1	5,658	0.02%
2019/10/03	8	86.31	3	86.20	86.40	5	5,681	0.09%
2019/10/02	1	87.20	0	0.00	87.10	1	5,734	0.02%
2019/10/01	11	87.30	1	86.80	87.20	10	5,789	0.17%
2019/09/27	4.3	87.04	1	87.90	86.70	3.3	5,779	0.06%
2019/09/26	6	87.98	2	88.00	87.80	4	5,789	0.07%
2019/09/25	5.1	87.94	1.1	88.33	88.30	4.1	5,841	0.07%
2019/09/24	6.1	88.87	0	0.00	88.80	6.1	5,871	0.10%
2019/09/23	9	89.70	0	0.00	89.60	9	5,833	0.15%
2019/09/20	0	0.00	2	90.00	90.50	-2	5,912	-0.03%
2019/09/19	8	89.65	2	89.90	89.80	6	6,077	0.10%
2019/09/18	5	89.74	0	0.00	90.30	5	6,252	0.08%
2019/09/17	4	90.23	0	0.00	90.10	4	6,305	0.06%
2019/09/16	7.1	91.88	7	91.93	91.50	0.1	6,405	0.00%
2019/09/12	3	89.27	2	89.35	89.20	1	6,316	0.02%
2019/09/11	7	88.43	1	89.00	88.50	6	6,368	0.09%
2019/09/10	3	88.60	2	88.90	88.40	1	6,358	0.02%
2019/09/09	1.1	88.61	0	0.00	88.40	1.1	6,387	0.02%
2019/09/06	6	89.37	0	0.00	89.20	6	6,398	0.09%
2019/09/05	1	89.50	15	89.20	89.50	-14	6,414	-0.22%
2019/09/04	1	87.41	4	87.25	87.60	-3	6,405	-0.05%
2019/09/03	5	87.00	1	87.30	86.80	4	6,397	0.06%
2019/09/02	3	87.53	2	87.75	87.50	1	6,379	0.02%
2019/08/30	1	87.70	0	0.00	88.10	1	6,415	0.02%
2019/08/29	3	85.13	1	85.50	85.90	2	6,386	0.03%
2019/08/28	2.1	85.26	2.6	85.42	85.10	-0.5	6,440	-0.01%
2019/08/27	3.1	85.68	0	0.00	85.50	3.1	6,463	0.05%
2019/08/26	0.1	86.00	1	85.50	85.60	-0.9	6,367	-0.01%
2019/08/23	2	86.60	0	0.00	87.00	2	6,314	0.03%
2019/08/22	3.1	87.13	0	0.00	86.70	3.1	6,301	0.05%
2019/08/21	4	87.18	0	0.00	86.90	4	6,410	0.06%
2019/08/20	7	86.50	0	0.00	87.10	7	6,364	0.11%
2019/08/19	2	86.50	0	0.00	86.20	2	6,358	0.03%
2019/08/16	1	86.30	2	85.00	86.20	-1	6,343	-0.02%
2019/08/15	1	85.40	3	85.37	85.30	-2	6,293	-0.03%
2019/08/14	8	87.61	1	87.70	86.50	7	6,295	0.11%
2019/08/13	14	85.30	11	86.22	86.30	3	6,275	0.05%
2019/08/12	10.2	87.24	2	87.00	86.10	8.2	6,185	0.13%
2019/08/08	13.1	88.77	0	0.00	88.60	13.1	6,104	0.21%
2019/08/07	6	89.38	2	89.20	89.10	4	6,045	0.07%
2019/08/06	13	88.70	0.3	89.60	89.20	12.7	6,044	0.21%
2019/08/05	4	91.05	0	0.00	90.60	4	5,914	0.07%
2019/08/02	8.4	92.15	4	92.83	92.00	4.4	5,867	0.07%
2019/08/01	6	93.94	2	93.90	93.90	4	5,898	0.07%
2019/07/31	15	95.15	0	0.00	95.00	15	5,872	0.26%
2019/07/30	8.1	95.40	0	0.00	95.10	8.1	5,894	0.14%
2019/07/29	2	95.30	2.3	95.27	95.30	-0.3	5,901	-0.01%
2019/07/26	3	96.07	0	0.00	96.00	3	5,840	0.05%
2019/07/25	5	96.64	2	96.30	96.10	3	5,895	0.05%
2019/07/24	1	96.00	2	96.05	96.20	-1	5,912	-0.02%
2019/07/23	4	96.53	1	96.60	96.40	3	5,916	0.05%
2019/07/22	4	96.63	0.4	96.90	96.50	3.6	5,937	0.06%
2019/07/19	1	97.40	0	0.00	96.50	1	5,955	0.02%
2019/07/18	1.1	96.84	0	0.00	96.80	1.1	5,985	0.02%
2019/07/17	7.1	97.12	0	0.00	97.10	7.1	6,011	0.12%
2019/07/16	13	97.96	1	97.70	97.90	12	5,962	0.20%
2019/07/15	10.4	97.86	2	97.80	97.80	8.4	5,970	0.14%
2019/07/12	6.3	98.40	0	0.00	98.40	6.3	5,959	0.10%
2019/07/11	4.1	98.39	0	0.00	98.30	4.1	5,994	0.07%
2019/07/10	3	98.57	3	99.00	98.70	0	5,992	0.00%
2019/07/09	1	98.80	2	98.30	98.50	-1	6,002	-0.02%
2019/07/08	6.3	98.98	1	99.00	99.00	5.3	6,010	0.09%
2019/07/05	6	99.70	1	99.80	100.00	5	5,972	0.08%
2019/07/04	2	100.25	2	100.25	100.00	0	5,979	0.00%
2019/07/03	6	100.08	1	100.00	100.50	5	6,028	0.08%
2019/07/02	8	100.75	0	0.00	100.50	8	6,120	0.13%
2019/07/01	7	102.43	0	0.00	102.00	7	6,077	0.12%
2019/06/28	1.2	103.10	0	0.00	103.00	1.2	6,002	0.02%
2019/06/27	2.1	103.06	1	103.50	104.00	1.1	6,033	0.02%
2019/06/26	13	102.58	0	0.00	102.00	13	5,990	0.22%
2019/06/25	12	110.50	2	111.00	110.00	10	5,780	0.17%
2019/06/24	1	111.00	0	0.00	111.00	1	5,627	0.02%
2019/06/21	1	110.50	0	0.00	110.00	1	5,539	0.02%
2019/06/19	4	111.63	0.2	111.50	112.00	3.8	5,349	0.07%
2019/06/18	0.2	111.00	0	0.00	111.50	0.2	5,261	0.00%
2019/06/12	0	0.00	10	108.50	109.50	-10	5,282	-0.19%
2019/06/03	0	0.00	0.5	107.00	106.50	-0.5	5,195	-0.01%
2019/05/30	0	0.00	1	107.00	107.00	-1	5,227	-0.02%
2019/05/27	2	106.00	2	106.50	106.50	0	5,312	0.00%
2019/05/24	1	104.50	1	105.50	106.00	0	5,380	0.00%
2019/05/23	1	106.50	0	0.00	106.50	1	5,389	0.02%
2019/05/22	1	107.00	0	0.00	107.00	1	5,445	0.02%
2019/05/21	0	0.00	1	108.00	107.50	-1	5,525	-0.02%
2019/05/20	0	0.00	1	107.50	107.00	-1	5,497	-0.02%
2019/05/17	5	106.00	5	106.50	106.00	0	5,574	0.00%
2019/05/16	2.2	106.50	0	0.00	106.00	2.2	5,658	0.04%
2019/05/15	2	106.00	0	0.00	106.00	2	5,676	0.04%
2019/05/14	1	106.00	1	106.50	106.00	0	5,765	0.00%
2019/05/13	0	0.00	0.1	107.00	106.50	-0.1	5,720	0.00%
2019/05/10	0	0.00	1	108.00	107.00	-1	5,802	-0.02%
2019/05/09	2.2	107.45	0	0.00	106.00	2.2	5,809	0.04%
2019/05/08	1	109.00	2	109.00	108.50	-1	5,724	-0.02%
2019/05/07	1	109.02	0	0.00	109.50	1	5,690	0.02%
2019/05/06	1	110.00	0	0.00	111.00	1	5,640	0.02%
2019/05/03	1	112.00	0	0.00	112.00	1	5,640	0.02%
2019/05/02	2	113.00	5	111.50	113.00	-3	5,612	-0.05%
2019/04/30	0	0.00	8	111.50	111.00	-8	5,499	-0.15%
2019/04/18	0	0.00	1	109.00	109.00	-1	5,584	-0.02%
2019/04/17	3	107.83	0.1	108.50	108.50	2.9	5,755	0.05%
2019/04/16	1	108.00	0	108.50	108.50	1	5,816	0.02%
2019/04/15	5	109.50	0	0.00	108.50	5	5,814	0.09%
2019/04/12	1	109.50	1	109.00	108.50	0	5,802	0.00%
2019/04/11	0	0.00	1	109.00	110.00	-1	5,783	-0.02%
2019/04/09	2	108.50	0	0.00	109.00	2	5,818	0.03%
2019/04/08	1	108.50	1	108.50	109.00	0	5,761	0.00%
2019/04/01	2	110.50	0	0.00	110.00	2	5,701	0.04%
2019/03/20	1	108.02	4	109.50	108.50	-3	5,556	-0.05%
2019/03/18	0	0.00	2	109.25	109.50	-2	5,513	-0.04%
2019/03/14	3	108.50	0	0.00	107.50	3	5,478	0.05%
2019/03/13	4	108.50	0	0.00	108.00	4	5,511	0.07%
2019/03/12	0	108.50	0	0.00	108.50	0	5,571	0.00%
2019/03/11	1	108.00	0	0.00	108.00	1	5,615	0.02%
2019/03/08	0	108.50	0	0.00	108.50	0	5,630	0.00%
2019/03/07	0	108.50	0	0.00	108.50	0	5,697	0.00%
2019/03/06	0	0.00	1	107.50	107.50	-1	5,667	-0.02%
2019/03/04	0	0.00	2	107.00	106.50	-2	5,751	-0.03%
2019/02/26	7	106.00	0	0.00	106.00	7	5,632	0.12%
2019/02/25	1	106.50	1	106.50	107.00	0	5,595	0.00%
2019/02/21	0	0.00	1	105.50	105.50	-1	5,539	-0.02%
2019/02/20	0	0.00	1.2	105.50	105.50	-1.2	5,489	-0.02%
2019/02/18	7	104.14	0	0.00	104.00	7	5,382	0.13%
2019/02/15	1	104.00	0	0.00	104.00	1	5,318	0.02%
2019/02/14	5	104.40	0.1	104.00	104.00	4.9	5,278	0.09%
2019/02/13	1	104.00	0	0.00	103.50	1	5,214	0.02%
2019/02/12	0	0.00	1	105.00	104.50	-1	5,184	-0.02%
2019/01/28	0	0.00	0.3	107.50	107.50	-0.3	5,012	-0.01%
2019/01/23	0	0.00	0.1	107.00	106.50	-0.1	5,141	0.00%
2019/01/11	1	106.00	0	0.00	106.00	1	5,423	0.02%
2019/01/08	0	0.00	1	107.00	107.00	-1	5,197	-0.02%
2019/01/07	0	0.00	4	103.75	104.50	-4	5,151	-0.08%
2019/01/04	1	99.50	2	100.50	99.80	-1	5,262	-0.02%
2019/01/02	6	100.22	0	0.00	99.70	6	5,581	0.11%
2018/12/27	1	101.00	1	102.98	102.50	0	5,677	0.00%
2018/12/26	0	0.00	1	100.50	100.00	-1	5,749	-0.02%
2018/12/25	1	101.50	0	0.00	101.50	1	5,835	0.02%
2018/12/24	2	103.00	0	0.00	103.00	2	5,903	0.03%
2018/12/17	0	0.00	0.3	105.50	105.50	-0.3	6,825	0.00%
2018/12/04	1	107.50	0	0.00	107.00	1	7,263	0.01%
2018/12/03	0	0.00	1	108.50	107.50	-1	7,251	-0.01%
2018/11/30	1	105.00	0	0.00	106.50	1	7,250	0.01%
2018/11/28	1	102.00	0	0.00	104.50	1	7,174	0.01%
2018/11/19	2	108.00	0	0.00	108.00	2	7,201	0.03%
2018/11/14	1	105.00	0	0.00	106.00	1	7,306	0.01%
2018/11/09	1	107.50	0	0.00	107.50	1	7,248	0.01%
2018/11/05	1	108.50	4	110.50	111.50	-3	7,170	-0.04%
2018/11/02	4	107.63	0	0.00	109.00	4	7,123	0.06%
2018/11/01	2	110.25	0	0.00	110.00	2	7,083	0.03%
2018/10/31	4	109.75	0	0.00	112.00	4	7,132	0.06%
2018/10/29	1	108.50	0	0.00	108.50	1	7,068	0.01%
2018/10/26	1	107.50	0	0.00	107.50	1	7,158	0.01%
2018/10/24	1	111.00	0	0.00	112.00	1	7,081	0.01%
2018/10/22	0	0.00	1	115.50	114.50	-1	6,983	-0.01%
2018/10/19	1	113.50	0	114.50	113.50	1	7,031	0.01%
2018/10/18	0	0.00	1	113.50	114.00	-1	6,998	-0.01%
2018/10/17	1	114.00	0	0.00	114.50	1	7,036	0.01%
2018/10/15	1	115.00	0	116.00	115.50	1	7,018	0.01%
2018/10/12	0	0.00	1	113.50	118.50	-1	6,930	-0.01%
2018/10/11	5	115.10	1	114.00	114.00	4	6,817	0.06%
2018/10/05	2	118.75	0.1	120.50	120.50	1.9	6,510	0.03%
2018/10/04	1.1	123.52	1	124.50	124.00	0.1	6,407	0.00%
2018/10/03	0	0.00	1	124.00	124.50	-1	6,360	-0.02%
2018/09/28	1	126.50	10	127.50	128.00	-9	6,385	-0.14%
2018/09/27	29	126.93	19	127.50	127.50	10	6,435	0.16%
2018/09/26	1	126.94	0	0.00	125.00	1	6,466	0.02%
2018/09/21	1.1	129.27	7	125.79	128.00	-5.9	6,626	-0.09%
2018/09/20	15	123.00	10	122.00	122.00	5	6,539	0.08%
2018/09/18	10	121.50	11	121.05	121.00	-1	6,614	-0.02%
2018/09/17	10	121.50	10	121.50	121.00	0	6,676	0.00%
2018/09/14	10	119.50	11	121.77	121.50	-1	6,739	-0.01%
2018/09/06	0	0.00	1	119.50	119.50	-1	7,315	-0.01%
2018/09/03	0	120.00	0	0.00	120.00	0	7,431	0.00%
2018/08/30	1	122.00	1	122.00	121.50	0	7,432	0.00%
2018/08/28	1	123.50	0	0.00	123.00	1	7,511	0.01%
2018/08/08	0	0.00	1	120.50	121.00	-1	9,091	-0.01%
2018/08/07	1	120.50	1	120.00	120.00	0	9,189	0.00%
2018/08/06	1	118.50	0	0.00	119.00	1	9,187	0.01%
2018/07/31	0	0.00	2	120.49	120.50	-2	9,434	-0.02%
2018/07/23	0.2	113.50	0	0.00	114.00	0.2	9,375	0.00%
2018/07/19	1	112.50	0	0.00	113.00	1	9,442	0.01%
2018/07/16	1	115.00	0	0.00	114.50	1	9,494	0.01%
2018/07/13	0	115.50	0	0.00	115.50	0	9,562	0.00%
2018/07/11	1	114.00	0	0.00	114.00	1	9,635	0.01%
2018/07/06	5	115.50	2	113.00	113.00	3	9,584	0.03%
2018/07/05	1	116.50	1	116.50	116.50	0	9,554	0.00%
2018/07/04	1	125.50	0	0.00	127.00	1	9,404	0.01%
2018/06/29	0	0.00	1	119.50	121.50	-1	8,965	-0.01%
2018/06/28	0	0.00	0	117.50	117.50	0	8,658	0.00%
2018/06/25	0	0.00	1	118.50	118.00	-1	8,443	-0.01%
2018/06/22	0	0.00	4	117.00	117.50	-4	8,385	-0.05%
2018/06/15	4	111.88	0	0.00	112.50	4	8,192	0.05%
2018/06/14	1	113.50	0	0.00	113.50	1	7,897	0.01%
2018/06/13	1	115.00	0	0.00	115.50	1	7,828	0.01%
2018/06/12	1	116.00	0	0.00	116.00	1	7,931	0.01%
2018/06/05	1	115.50	0	0.00	115.50	1	7,859	0.01%
2018/05/31	1	118.00	0	0.00	115.00	1	7,713	0.01%
2018/05/28	0	0.00	0.1	116.50	117.00	-0.1	6,987	0.00%
2018/05/23	0	0.00	1	116.50	116.50	-1	6,865	-0.01%
2018/05/22	0	0.00	1	117.00	116.50	-1	6,912	-0.01%
2018/05/17	2	117.50	0	0.00	117.50	2	7,177	0.03%
2018/05/15	0	0.00	1	114.50	112.50	-1	7,279	-0.01%
2018/05/11	0	0.00	2	114.00	114.50	-2	7,367	-0.03%
2018/05/10	0	0.00	1	111.00	110.50	-1	7,277	-0.01%
2018/05/08	0	0.00	2	111.00	111.00	-2	7,251	-0.03%
2018/05/07	0	110.00	0.3	110.00	110.50	-0.3	7,317	0.00%
2018/05/02	0	0.00	1	109.50	110.50	-1	7,478	-0.01%
2018/04/30	1	109.50	0	0.00	109.50	1	7,476	0.01%
2018/04/26	0	0.00	0	108.00	108.50	0	7,538	0.00%
2018/04/25	2	106.50	0	0.00	107.50	2	7,551	0.03%
2018/04/24	0	0.00	3	107.00	107.00	-3	7,502	-0.04%
2018/04/23	1	108.00	0	0.00	108.00	1	7,520	0.01%
2018/04/18	0	0.00	0	108.50	108.50	0	7,499	0.00%
2018/04/17	2	107.50	0	0.00	108.00	2	7,577	0.03%
2018/04/13	1	109.50	0	0.00	110.00	1	7,875	0.01%
2018/04/12	1	110.00	0	0.00	110.50	1	7,912	0.01%
2018/04/11	2	110.50	0	0.00	111.50	2	7,953	0.03%
2018/04/09	1	111.00	0	0.00	112.00	1	8,083	0.01%
2018/04/02	1	108.50	0	0.00	107.50	1	8,313	0.01%
2018/03/28	1	109.50	0	0.00	109.00	1	8,374	0.01%
2018/03/27	1	110.00	0	0.00	110.00	1	8,386	0.01%
2018/03/26	1	109.00	0	0.00	109.50	1	8,370	0.01%
2018/03/23	0	110.00	0	0.00	110.00	0	8,368	0.00%
2018/03/22	2	112.00	3	110.67	111.00	-1	8,418	-0.01%
2018/03/16	0	0.00	1	110.00	110.00	-1	8,428	-0.01%
2018/03/02	1	104.50	0	0.00	105.00	1	8,399	0.01%
2018/03/01	1	106.00	0	0.00	106.00	1	8,329	0.01%
2018/02/06	1	103.00	0	103.50	103.00	1	7,156	0.01%
2018/02/02	1	107.50	0	0.00	107.00	1	6,830	0.01%
2018/01/29	0	0.00	0.2	114.00	114.50	-0.2	6,493	0.00%
2018/01/17	0	0.00	0.8	107.50	108.00	-0.8	5,827	-0.01%
2018/01/12	5	109.00	4	108.50	108.50	1	5,742	0.02%
2018/01/11	0	108.50	1	108.00	109.00	-1	5,631	-0.02%
2018/01/08	0	0.00	1	104.50	105.50	-1	5,097	-0.02%
2018/01/05	0	0.00	1	104.00	104.00	-1	5,000	-0.02%
2018/01/04	0	0.00	2	103.50	104.50	-2	4,931	-0.04%