啟碁 (6285)-國泰-板橋券商分點個股進出

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

啟碁

(6285)

可現股當沖

股價
146.0
漲跌
▼2.5
漲幅
-1.68%
成交量
6,020張
產業
上市通信網路類股
1053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

啟碁 (6285)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	41.2	145.65	9.1	146.75	146.00	32	6,961	0.46%
2024/05/09	3.3	150.99	8.2	150.20	148.50	-4.9	6,911	-0.07%
2024/05/08	28.4	148.00	2.2	147.65	147.00	26.2	6,890	0.38%
2024/05/07	9.3	152.21	48	152.41	153.00	-38.7	6,846	-0.57%
2024/05/06	1.3	154.39	68.4	154.14	154.50	-67.2	6,831	-0.98%
2024/05/03	9.1	153.17	12.2	154.09	152.00	-3.1	6,839	-0.04%
2024/05/02	2.5	151.40	7	150.36	152.50	-4.5	6,840	-0.07%
2024/04/30	5.5	151.96	13.8	151.29	150.50	-8.2	6,869	-0.12%
2024/04/29	2.6	149.09	6.8	150.00	150.50	-4.2	6,984	-0.06%
2024/04/26	1	148.98	1	149.00	147.50	0	7,128	0.00%
2024/04/25	2.5	147.56	0	148.25	147.00	2.5	7,463	0.03%
2024/04/24	11.2	149.65	5.4	149.64	150.50	5.8	7,496	0.08%
2024/04/23	5.3	144.74	7.3	145.59	144.00	-2	7,528	-0.03%
2024/04/22	18.3	146.41	4.1	144.42	144.00	14.1	7,597	0.19%
2024/04/19	23.7	147.58	24	145.90	147.00	-0.3	7,575	0.00%
2024/04/18	25.2	145.85	41.3	147.26	148.00	-16.1	7,514	-0.21%
2024/04/17	48.9	147.84	2.1	148.31	146.50	46.8	7,501	0.62%
2024/04/16	46.2	149.00	27.2	150.88	149.50	19	7,463	0.25%
2024/04/15	26.7	152.36	33	153.59	152.50	-6.4	7,438	-0.09%
2024/04/12	3.7	154.98	2.1	155.95	154.50	1.6	7,427	0.02%
2024/04/11	1.4	155.56	4.4	156.22	156.00	-3	7,396	-0.04%
2024/04/10	2.4	156.11	11.1	157.36	156.50	-8.7	7,416	-0.12%
2024/04/09	14.4	156.11	3.3	156.20	156.50	11	7,438	0.15%
2024/04/08	2.1	157.97	2.2	157.68	157.50	-0.1	7,469	0.00%
2024/04/03	1.1	156.52	10	156.00	157.50	-8.9	7,497	-0.12%
2024/04/02	9.8	156.04	33.1	156.89	157.50	-23.3	7,565	-0.31%
2024/04/01	4.1	155.48	4.1	155.50	155.50	0	7,568	0.00%
2024/03/29	24.8	152.90	22.4	154.84	155.00	2.4	7,680	0.03%
2024/03/28	22	155.17	20.2	155.74	154.50	1.9	7,549	0.02%
2024/03/27	13.6	149.94	53.4	154.77	156.00	-39.9	7,564	-0.53%
2024/03/26	20.5	150.11	6.1	149.11	149.50	14.4	7,667	0.19%
2024/03/25	34.9	152.24	27	153.17	151.50	7.9	7,776	0.10%
2024/03/22	7	153.50	14.6	154.63	154.00	-7.5	7,977	-0.09%
2024/03/21	68.5	154.01	11.7	154.49	153.50	56.7	8,085	0.70%
2024/03/20	22.9	161.06	27.5	161.51	157.50	-4.6	8,114	-0.06%
2024/03/19	27.7	160.41	49.6	160.44	161.00	-21.9	8,335	-0.26%
2024/03/18	18.5	155.55	45.7	156.78	157.50	-27.2	8,815	-0.31%
2024/03/15	43.7	155.79	46.4	156.18	154.50	-2.7	9,454	-0.03%
2024/03/14	83	157.52	113	159.75	155.50	-30.1	9,679	-0.31%	大賣/
2024/03/13	18.5	155.02	296.4	155.24	156.00	-277.9	9,453	-2.94%	大賣/鉅額交易
2024/03/12	5.2	147.40	53.9	148.72	150.00	-48.8	9,228	-0.53%
2024/03/11	16.6	143.53	4.2	144.27	143.00	12.4	9,176	0.14%
2024/03/08	77.3	146.60	12.5	145.94	143.50	64.8	9,265	0.70%
2024/03/07	93.7	152.81	11.1	152.30	150.00	82.6	9,434	0.88%
2024/03/06	50.6	156.40	13.7	156.79	154.50	36.9	9,335	0.40%
2024/03/05	26.3	155.69	46.3	156.79	157.00	-20	9,277	-0.22%
2024/03/04	14	155.96	81.4	157.43	156.50	-67.4	9,228	-0.73%
2024/03/01	42.4	152.69	86.7	153.94	152.50	-44.3	9,124	-0.49%
2024/02/29	7.6	153.14	18.2	153.36	153.50	-10.6	9,171	-0.12%
2024/02/27	57.3	155.14	44.9	156.73	153.00	12.4	9,163	0.14%
2024/02/26	36.5	156.91	34.2	157.31	156.00	2.3	9,082	0.02%
2024/02/23	78.7	156.69	72.3	157.54	156.00	6.4	9,025	0.07%
2024/02/22	31.5	152.35	61.8	153.28	156.50	-30.3	8,926	-0.34%
2024/02/21	12.7	146.23	16.1	146.66	146.00	-3.3	8,662	-0.04%
2024/02/20	56.8	146.13	5	146.70	145.50	51.8	8,678	0.60%
2024/02/19	18	146.74	40.3	147.15	147.00	-22.2	8,706	-0.26%
2024/02/16	5.3	142.12	0.1	142.00	143.00	5.2	8,673	0.06%
2024/02/15	16.2	142.04	2	142.75	141.50	14.2	8,689	0.16%
2024/02/05	7.2	141.76	1.1	141.50	141.50	6.2	8,698	0.07%
2024/02/02	41	142.92	29	143.45	144.00	12	8,721	0.14%
2024/02/01	16.1	142.88	51.3	143.65	144.00	-35.2	8,882	-0.40%
2024/01/31	28.2	143.06	7	142.72	143.00	21.2	8,922	0.24%
2024/01/30	31.3	144.60	0	145.50	144.00	31.3	8,981	0.35%
2024/01/29	11	146.27	6.1	145.67	146.00	4.9	9,093	0.05%
2024/01/26	4.2	144.16	2	145.00	144.50	2.2	9,440	0.02%
2024/01/25	51.1	145.84	6	145.75	145.50	45.1	9,529	0.47%
2024/01/24	5.3	147.85	3.4	148.10	146.50	1.9	9,653	0.02%
2024/01/23	15.7	147.61	65.2	147.73	148.50	-49.5	9,692	-0.51%
2024/01/22	49.8	143.33	67.9	143.63	143.50	-18.1	9,638	-0.19%
2024/01/19	232.2	144.24	72	145.53	143.00	160.2	9,513	1.68%	大買/鉅額交易
2024/01/18	21.3	148.71	11.1	150.00	150.00	10.3	9,211	0.11%
2024/01/17	24.3	152.37	10.2	152.59	151.50	14.1	9,237	0.15%
2024/01/16	13.4	154.91	24.5	155.78	156.50	-11	9,180	-0.12%
2024/01/15	11.3	151.26	32.7	151.65	152.50	-21.4	9,096	-0.24%
2024/01/12	50.3	148.78	16	150.94	148.50	34.3	9,105	0.38%
2024/01/11	8.1	150.19	7.6	150.60	150.00	0.6	9,118	0.01%
2024/01/10	93.6	148.50	2.1	148.83	149.50	91.5	9,189	1.00%
2024/01/09	221.8	150.71	21.4	154.47	151.00	200.5	9,200	2.18%	大買/鉅額交易
2024/01/08	36.5	152.12	15.2	152.84	151.50	21.3	9,230	0.23%
2024/01/05	14.5	153.84	5.3	153.96	152.50	9.2	9,354	0.10%
2024/01/04	59.6	153.36	9.3	152.29	152.50	50.3	9,493	0.53%
2024/01/03	15.6	155.03	5	156.30	155.00	10.6	9,529	0.11%
2024/01/02	24.4	155.20	8	155.69	157.50	16.4	9,552	0.17%
2023/12/29	45.6	157.17	8.2	158.07	156.00	37.3	9,585	0.39%
2023/12/28	36.7	159.93	10.7	160.55	159.00	26	9,660	0.27%
2023/12/27	15.4	157.94	16	157.56	158.50	-0.6	9,767	-0.01%
2023/12/26	141.4	157.20	60.6	157.12	157.50	80.8	9,812	0.82%	大買/
2023/12/25	34.3	152.64	9.1	152.89	152.50	25.2	9,759	0.26%
2023/12/22	30.2	154.88	11.4	155.54	153.00	18.8	9,851	0.19%
2023/12/21	20.6	152.48	22.4	152.33	152.00	-1.8	9,821	-0.02%
2023/12/20	34	157.40	30.6	156.16	156.50	3.4	9,718	0.04%
2023/12/19	14.7	158.38	31.7	157.65	157.00	-17	9,785	-0.17%
2023/12/18	16.8	165.75	25.6	164.85	164.00	-8.8	9,908	-0.09%
2023/12/15	33.6	166.08	47.7	166.35	165.50	-14.1	9,963	-0.14%
2023/12/14	89	168.63	111	167.02	167.50	-22	10,063	-0.22%	大賣/
2023/12/13	109.6	163.57	146.3	165.06	167.00	-36.7	9,718	-0.38%	大買/大賣/
2023/12/12	148.4	156.93	161	157.70	155.50	-12.5	9,115	-0.14%	大買/大賣/
2023/12/11	41.9	145.83	197	147.00	149.50	-155.1	8,624	-1.80%	大賣/鉅額交易
2023/12/08	32.1	140.47	76.4	140.51	140.50	-44.4	8,481	-0.52%
2023/12/07	105.3	137.63	7	137.52	136.50	98.3	8,494	1.16%	大買/
2023/12/06	13.6	138.40	8.3	138.55	138.00	5.3	8,719	0.06%
2023/12/05	34.7	137.71	50.6	138.83	139.50	-15.8	8,880	-0.18%
2023/12/04	71.4	140.86	97.5	142.68	139.50	-26.1	9,074	-0.29%
2023/12/01	13	136.65	27	136.69	136.50	-14	9,253	-0.15%
2023/11/30	33.4	135.52	29.3	136.71	136.50	4	9,334	0.04%
2023/11/29	12.1	137.46	12.1	137.50	138.00	0.1	9,383	0.00%
2023/11/28	6.1	136.09	10	136.00	136.50	-3.9	9,572	-0.04%
2023/11/27	55.7	133.41	34.5	134.42	133.00	21.2	9,809	0.22%
2023/11/24	11.4	137.41	6.5	138.08	136.50	4.9	9,961	0.05%
2023/11/22	17.5	142.81	36.2	141.97	143.00	-18.7	10,299	-0.18%
2023/11/21	100.9	142.16	84.6	141.93	143.00	16.3	10,447	0.16%
2023/11/20	8.1	137.75	6.4	138.05	138.00	1.8	10,759	0.02%
2023/11/17	31.1	136.99	13.1	137.46	136.50	18	11,114	0.16%
2023/11/16	61.1	138.97	35.8	137.86	139.00	25.3	11,374	0.22%
2023/11/15	35.2	137.40	14	138.28	136.00	21.2	11,832	0.18%
2023/11/14	35.3	138.02	3	139.00	138.00	32.3	12,056	0.27%
2023/11/13	34.5	138.44	24	137.94	138.00	10.5	12,445	0.08%
2023/11/10	15.1	138.27	23.4	138.41	137.00	-8.3	12,513	-0.07%
2023/11/09	388.1	137.77	30.1	138.53	137.00	357.9	12,633	2.83%	大買/鉅額交易
2023/11/08	5	137.71	9.1	138.27	139.00	-4.1	12,625	-0.03%
2023/11/07	7	138.43	8.4	138.06	138.00	-1.4	12,873	-0.01%
2023/11/06	43.1	139.86	33.4	140.96	138.50	9.6	13,040	0.07%
2023/11/03	89.3	137.30	109.5	138.03	139.00	-20.2	13,068	-0.15%	大賣/
2023/11/02	0	0.00	76.7	133.82	135.50	-76.7	13,063	-0.59%
2023/11/01	50.7	124.42	61.3	123.61	123.50	-10.7	13,255	-0.08%
2023/10/31	33.3	129.32	15.7	129.14	127.50	17.6	13,408	0.13%
2023/10/30	30	131.43	79.9	132.44	132.00	-49.9	14,000	-0.36%
2023/10/27	20	129.72	9	129.00	129.00	11	14,755	0.07%
2023/10/26	28.2	129.61	31.1	130.69	129.50	-2.8	15,216	-0.02%
2023/10/25	43.1	131.90	85.1	132.34	132.50	-42	15,221	-0.28%
2023/10/24	2.1	126.98	6	128.08	128.00	-4	15,214	-0.03%
2023/10/23	45.5	125.63	2	126.25	125.50	43.5	15,297	0.28%
2023/10/20	13.2	126.04	5	126.59	126.00	8.2	15,468	0.05%
2023/10/19	31.4	127.93	15.2	127.14	128.00	16.3	15,625	0.10%
2023/10/18	39.6	127.07	16.4	127.20	126.00	23.2	15,792	0.15%
2023/10/17	26.8	131.42	12.5	132.00	130.00	14.3	15,881	0.09%
2023/10/16	72.8	131.48	35	130.00	130.00	37.7	16,291	0.23%
2023/10/13	26.7	136.07	47.4	135.98	135.50	-20.7	16,830	-0.12%
2023/10/12	47.4	132.46	48.8	132.56	133.00	-1.4	17,006	-0.01%
2023/10/11	9.4	128.90	7.6	129.19	128.00	1.8	17,182	0.01%
2023/10/06	52.5	129.97	17.3	130.33	130.00	35.2	17,736	0.20%
2023/10/05	18.7	131.34	29	131.88	130.00	-10.3	18,185	-0.06%
2023/10/04	38.2	130.51	20.2	130.77	130.50	18	18,717	0.10%
2023/10/03	93.7	133.68	57.4	134.02	133.00	36.3	19,190	0.19%
2023/10/02	50.4	137.62	21	137.43	137.00	29.4	19,328	0.15%
2023/09/28	21.1	137.10	21	137.86	138.00	0	19,577	0.00%
2023/09/27	30.5	136.61	47.8	136.57	137.00	-17.3	20,119	-0.09%
2023/09/26	19.6	139.93	17	139.53	139.00	2.6	20,268	0.01%
2023/09/25	34.1	140.77	48.2	141.33	141.00	-14	20,610	-0.07%
2023/09/22	59.9	139.19	73.2	138.53	139.00	-13.3	20,672	-0.06%
2023/09/21	160.6	140.43	156.5	140.27	138.00	4.1	20,718	0.02%	大買/大賣/
2023/09/20	59.2	149.12	25.7	149.28	148.00	33.5	20,613	0.16%
2023/09/19	103.4	151.10	100.4	152.40	154.00	3	20,440	0.01%	大買/
2023/09/18	38.1	147.20	11	147.64	147.00	27.1	20,130	0.13%
2023/09/15	28.4	147.03	48.6	147.07	147.00	-20.3	20,113	-0.10%
2023/09/14	23.6	143.63	70.9	144.31	146.50	-47.3	20,058	-0.24%
2023/09/13	53.5	138.28	92.6	139.15	140.00	-39.1	19,997	-0.20%
2023/09/12	17.2	141.31	20.3	141.41	142.00	-3.1	19,843	-0.02%
2023/09/11	107.7	143.23	90.3	142.58	142.00	17.4	19,768	0.09%	大買/
2023/09/08	65.1	139.89	50.7	141.01	143.00	14.4	19,591	0.07%
2023/09/07	77.3	141.82	69.7	142.70	142.00	7.6	19,493	0.04%
2023/09/06	43.3	139.37	217	139.45	140.50	-173.7	19,252	-0.90%	大賣/鉅額交易
2023/09/05	32.5	131.64	39.4	132.64	132.00	-6.9	18,930	-0.04%
2023/09/04	15.5	129.15	15	129.70	130.00	0.6	19,147	0.00%
2023/09/01	84.3	131.17	22.6	130.61	129.50	61.7	19,178	0.32%
2023/08/31	41.7	133.55	68.4	133.81	134.00	-26.7	19,038	-0.14%
2023/08/30	61.7	130.21	78.2	130.78	131.00	-16.4	18,829	-0.09%
2023/08/29	89.1	130.11	60.5	129.97	130.50	28.6	18,716	0.15%
2023/08/28	60.4	128.59	58.1	128.23	128.00	2.3	18,495	0.01%
2023/08/25	55.5	126.44	42.2	126.61	128.00	13.3	18,358	0.07%
2023/08/24	132.2	130.48	164.2	130.78	127.50	-32	18,178	-0.18%	大買/大賣/
2023/08/23	145.3	126.80	114.2	126.90	127.00	31.2	17,756	0.18%	大買/大賣/
2023/08/22	117.2	124.30	76.4	123.68	123.00	40.7	17,452	0.23%	大買/
2023/08/21	126.9	124.08	183.5	124.10	124.00	-56.5	17,223	-0.33%	大買/大賣/
2023/08/18	94.1	119.75	41	118.81	117.50	53.1	16,720	0.32%
2023/08/17	79.5	121.47	88.2	121.87	123.00	-8.6	16,510	-0.05%
2023/08/16	35.3	116.71	44.2	118.08	118.50	-8.9	16,129	-0.05%
2023/08/15	63.4	117.56	61.8	117.16	117.50	1.6	16,085	0.01%
2023/08/14	45.2	118.15	30.2	118.31	118.00	14.9	16,066	0.09%
2023/08/11	39.7	119.24	171.1	119.49	119.00	-131.4	16,117	-0.82%	大賣/鉅額交易
2023/08/10	67.2	116.79	49.4	116.48	115.50	17.9	15,880	0.11%
2023/08/09	42	117.29	50.1	117.76	118.00	-8.1	15,674	-0.05%
2023/08/08	66.3	120.27	46.3	119.77	118.00	20	15,831	0.13%
2023/08/07	68	118.30	85.3	118.73	120.50	-17.3	15,971	-0.11%
2023/08/04	126	116.88	134.7	116.89	118.00	-8.8	15,753	-0.06%	大買/大賣/
2023/08/02	284.3	117.11	242.9	116.62	113.50	41.4	15,506	0.27%	大買/大賣/
2023/08/01	190.4	118.74	327.7	118.66	120.00	-137.3	14,885	-0.92%	大買/大賣/鉅額交易
2023/07/31	167.4	112.32	110.5	112.83	111.50	57	14,092	0.40%	大買/大賣/
2023/07/28	9	108.33	7	108.43	109.50	2	13,660	0.01%
2023/07/27	42.4	108.00	12.1	108.58	108.00	30.3	13,657	0.22%
2023/07/26	10.3	107.90	17.9	108.09	107.50	-7.6	13,667	-0.06%
2023/07/25	55.5	110.25	7.6	110.31	109.00	47.9	13,617	0.35%
2023/07/24	56.8	111.63	65.2	112.07	112.00	-8.4	13,484	-0.06%
2023/07/21	48.1	108.16	73.5	107.16	109.00	-25.4	13,341	-0.19%
2023/07/20	42.5	110.46	28.2	110.64	109.00	14.2	13,231	0.11%
2023/07/19	78.1	113.69	91.4	113.03	110.00	-13.3	13,099	-0.10%
2023/07/18	186.4	120.21	130	120.21	117.00	56.4	12,825	0.44%	大買/大賣/
2023/07/17	101.3	117.62	60.3	117.94	118.00	41	12,373	0.33%	大買/
2023/07/14	55.9	117.09	564.2	117.04	117.00	-508.3	12,227	-4.16%	大賣/鉅額交易
2023/07/13	165.5	118.79	151.8	118.82	115.50	13.7	12,008	0.11%	大買/大賣/
2023/07/12	188.4	116.60	97.7	115.80	116.00	90.7	11,570	0.78%	大買/
2023/07/11	642.7	120.33	148.3	119.04	121.00	494.4	11,305	4.37%	大買/大賣/鉅額交易
2023/07/10	112.8	111.16	172.6	111.80	113.00	-59.8	10,783	-0.55%	大買/大賣/
2023/07/07	104.7	108.20	73.2	108.16	107.00	31.5	10,256	0.31%	大買/
2023/07/06	69.2	107.76	69.2	107.38	107.50	0	10,042	0.00%
2023/07/05	124.8	107.56	135.7	107.76	106.00	-10.8	9,920	-0.11%	大買/大賣/
2023/07/04	77.3	100.63	94	101.55	103.50	-16.7	9,357	-0.18%
2023/07/03	109.6	100.76	100.4	100.56	102.50	9.3	9,283	0.10%	大買/
2023/06/30	83.6	95.80	59	95.60	95.30	24.6	9,204	0.27%
2023/06/29	90.3	96.80	73.7	97.14	96.50	16.6	9,636	0.17%
2023/06/28	64.3	95.73	78.6	95.52	94.30	-14.3	9,437	-0.15%
2023/06/27	9.2	92.74	8	93.14	92.60	1.2	9,333	0.01%
2023/06/26	13.3	93.70	4.3	93.68	93.30	9	9,400	0.10%
2023/06/21	126.4	94.25	7.6	94.45	94.20	118.8	9,396	1.26%	大買/鉅額交易
2023/06/20	17	94.52	40	95.00	95.10	-23	9,327	-0.25%
2023/06/19	67.5	96.04	83.6	95.25	95.60	-16.1	9,248	-0.17%
2023/06/16	13.5	93.54	37.2	93.41	94.00	-23.7	9,060	-0.26%
2023/06/15	35.6	92.31	9.5	92.56	92.60	26.1	8,933	0.29%
2023/06/14	7	92.17	5	92.05	92.50	2	8,870	0.02%
2023/06/13	88.3	90.90	11.9	91.57	91.80	76.4	8,846	0.86%
2023/06/12	326.2	91.04	71.5	92.09	91.00	254.7	8,776	2.90%	大買/鉅額交易
2023/06/09	184.1	90.41	14.2	90.61	90.30	170	8,679	1.96%	大買/鉅額交易
2023/06/08	383.4	90.88	139.4	92.49	90.00	244.1	8,604	2.84%	大買/大賣/鉅額交易
2023/06/07	204.3	89.40	54.7	89.40	90.10	149.6	8,341	1.79%	大買/鉅額交易
2023/06/06	206.3	87.51	2.7	87.53	87.40	203.6	8,317	2.45%	大買/鉅額交易
2023/06/05	7	88.65	11	88.67	88.50	-4	8,349	-0.05%
2023/06/02	5.1	88.09	21.6	88.55	88.50	-16.5	8,443	-0.20%
2023/06/01	6.1	88.36	15.3	87.97	88.30	-9.2	8,382	-0.11%
2023/05/31	49.8	88.03	7.9	88.11	87.50	41.9	8,357	0.50%
2023/05/30	19.5	87.18	7.3	87.67	87.30	12.2	8,287	0.15%
2023/05/29	12.1	87.32	13.4	87.09	87.50	-1.2	8,284	-0.01%
2023/05/26	7.4	85.98	17.4	86.18	86.00	-10	8,246	-0.12%
2023/05/25	62.5	84.84	15.2	85.53	85.50	47.3	8,211	0.58%
2023/05/24	79.6	84.72	11.1	84.85	85.40	68.6	8,184	0.84%
2023/05/23	70.7	85.00	15.3	85.35	84.80	55.4	8,214	0.67%
2023/05/22	28	84.92	1.4	85.02	85.20	26.6	8,177	0.33%
2023/05/19	84.6	84.35	14.5	84.40	84.10	70.2	8,144	0.86%
2023/05/18	15.4	84.44	25.2	84.62	84.30	-9.8	8,123	-0.12%
2023/05/17	44.2	84.15	38.5	84.12	84.10	5.7	8,018	0.07%
2023/05/16	32.3	85.97	9.6	86.19	86.60	22.7	7,848	0.29%
2023/05/15	40.4	84.25	23.8	83.90	84.40	16.7	7,823	0.21%
2023/05/12	122.5	83.13	101.9	83.47	84.10	20.7	7,828	0.26%	大買/大賣/
2023/05/11	127.2	87.79	62	86.88	85.80	65.1	7,519	0.87%	大買/
2023/05/10	42	96.06	6.3	96.84	95.30	35.7	7,054	0.51%
2023/05/09	9	95.77	6	95.80	95.80	3	7,014	0.04%
2023/05/08	7	96.47	4.6	96.61	97.00	2.4	6,966	0.03%
2023/05/05	4.1	95.53	7	95.56	95.30	-2.9	6,981	-0.04%
2023/05/04	142.1	94.96	31	94.70	95.60	111.1	7,035	1.58%	大買/鉅額交易
2023/05/03	21.5	95.57	45.1	95.03	94.70	-23.6	7,062	-0.33%
2023/05/02	13.3	94.74	20.3	95.05	94.90	-7	7,062	-0.10%
2023/04/28	3.2	92.43	2.4	92.44	92.40	0.8	7,018	0.01%
2023/04/27	43.2	90.16	27.2	90.67	90.90	16	6,958	0.23%
2023/04/26	27.1	90.38	51.2	90.82	91.30	-24	6,898	-0.35%
2023/04/25	42.7	91.45	31.2	90.24	90.00	11.5	6,846	0.17%
2023/04/24	35.1	92.49	19.2	92.47	92.30	15.8	6,757	0.23%
2023/04/21	53.7	94.51	54	93.24	92.50	-0.3	6,713	0.00%
2023/04/20	32.3	98.34	44.3	98.19	97.10	-12	6,542	-0.18%
2023/04/19	62.5	99.69	52.4	100.11	100.50	10.1	6,415	0.16%
2023/04/18	36.2	99.17	32.1	98.73	97.70	4.1	6,253	0.07%
2023/04/17	51.4	99.61	17.2	99.06	98.60	34.2	6,160	0.56%
2023/04/14	85.7	98.71	74.9	99.45	99.20	10.8	5,981	0.18%
2023/04/13	20.7	96.73	7.2	96.09	95.90	13.5	5,721	0.24%
2023/04/12	14	98.02	12.1	98.15	98.50	2	5,627	0.03%
2023/04/11	35.4	98.62	10.1	99.05	98.40	25.3	5,599	0.45%
2023/04/10	55.8	99.51	28.6	98.52	99.30	27.2	5,571	0.49%
2023/04/07	10.2	100.49	15.2	100.56	99.90	-4.9	5,358	-0.09%
2023/04/06	53.3	102.54	39.1	101.35	101.00	14.2	5,321	0.27%
2023/03/31	105.3	103.16	91.4	103.27	103.50	13.9	5,153	0.27%	大買/
2023/03/30	131.5	99.63	182.7	101.00	103.50	-51.2	4,796	-1.07%	大買/大賣/
2023/03/29	3.1	93.80	16.6	93.32	94.40	-13.6	4,239	-0.32%
2023/03/28	51.3	93.09	43.8	91.98	91.70	7.5	4,164	0.18%
2023/03/27	18.3	91.56	33.5	91.97	92.80	-15.2	3,977	-0.38%
2023/03/24	3.4	90.04	5.3	89.82	89.60	-1.9	3,857	-0.05%
2023/03/23	1	89.20	0	0.00	89.60	1	3,839	0.03%
2023/03/22	2.4	88.49	4	88.53	88.50	-1.6	3,836	-0.04%
2023/03/21	0.3	87.97	0.1	87.85	88.00	0.2	3,876	0.01%
2023/03/20	5	87.06	3.1	86.86	87.10	1.9	3,888	0.05%
2023/03/17	6.2	86.70	8.1	86.77	86.60	-2	4,046	-0.05%
2023/03/16	7.1	86.66	2.1	86.73	86.00	4.9	4,090	0.12%
2023/03/15	4.1	88.77	5.2	88.82	88.50	-1.1	4,156	-0.03%
2023/03/14	0	0.00	2	87.55	87.80	-2	4,240	-0.05%
2023/03/13	4	86.95	20.2	86.96	88.20	-16.2	4,439	-0.36%
2023/03/10	9.4	87.57	59.3	87.64	86.50	-49.9	4,534	-1.10%
2023/03/09	34.5	90.13	32.2	88.95	88.40	2.3	4,924	0.05%
2023/03/08	6.3	89.32	11.2	89.50	88.70	-4.9	4,935	-0.10%
2023/03/07	22.3	89.33	46.4	89.36	89.40	-24.2	4,936	-0.49%
2023/03/06	3	87.47	5.6	87.14	87.30	-2.6	4,812	-0.05%
2023/03/03	0.4	85.28	7.5	85.27	85.00	-7.1	4,828	-0.15%
2023/03/02	4.1	84.85	4	84.90	84.50	0.1	4,929	0.00%
2023/03/01	7.5	83.07	10.2	83.67	84.30	-2.7	5,100	-0.05%
2023/02/24	8.2	85.18	8.5	84.92	84.40	-0.3	5,098	-0.01%
2023/02/23	7.1	84.10	7	84.47	84.30	0.1	5,084	0.00%
2023/02/22	13.2	84.04	0.9	84.41	84.20	12.3	5,100	0.24%
2023/02/21	65.4	85.12	8	85.43	85.20	57.4	5,137	1.12%
2023/02/20	11.1	86.74	18	87.25	86.30	-6.9	5,182	-0.13%
2023/02/17	2	87.65	2.5	87.32	87.60	-0.5	5,220	-0.01%
2023/02/16	12.5	87.68	180.1	87.41	87.60	-167.5	5,321	-3.15%	大賣/鉅額交易
2023/02/15	14.9	86.35	8.3	86.59	86.30	6.6	5,661	0.12%
2023/02/14	16.3	86.76	12.4	86.57	86.70	3.9	6,298	0.06%
2023/02/13	4	86.15	10	86.01	86.20	-6	6,363	-0.09%
2023/02/10	8	83.30	3.1	84.19	83.30	5	6,404	0.08%
2023/02/09	2.3	85.17	13	85.24	85.20	-10.7	6,464	-0.17%
2023/02/08	15.8	86.25	8	85.70	85.70	7.8	6,498	0.12%
2023/02/07	8.1	85.76	5.2	85.87	86.00	2.9	6,765	0.04%
2023/02/06	2	85.35	2.1	85.54	85.50	-0.1	6,724	0.00%
2023/02/03	9.2	85.47	9	85.49	85.30	0.2	6,729	0.00%
2023/02/02	5.3	84.40	8.9	84.24	85.50	-3.6	6,701	-0.05%
2023/02/01	4.4	82.91	9	82.50	83.50	-4.6	6,641	-0.07%
2023/01/31	6.1	81.90	3.1	81.82	81.60	3	6,592	0.05%
2023/01/30	8.7	82.24	46	82.04	82.20	-37.3	6,619	-0.56%
2023/01/17	1.1	81.81	6	81.78	81.60	-4.9	6,709	-0.07%
2023/01/16	23.1	81.45	2	81.75	81.90	21.1	6,761	0.31%
2023/01/13	5	82.02	6	81.73	81.20	-1	6,870	-0.01%
2023/01/12	3	82.13	2	82.05	82.00	1	6,968	0.01%
2023/01/11	4	81.75	12	81.75	81.80	-8	6,995	-0.11%
2023/01/10	2	81.01	0	0.00	80.90	2	7,083	0.03%
2023/01/09	4.5	81.86	2	81.85	81.20	2.5	7,201	0.03%
2023/01/06	9	80.60	5	80.62	81.00	4	7,412	0.05%
2023/01/05	23	80.10	2	79.60	79.60	21	7,464	0.28%
2023/01/04	8.8	80.46	9	80.36	80.40	-0.2	7,506	0.00%
2023/01/03	7.1	79.30	1	78.90	78.90	6.1	7,557	0.08%
2022/12/30	2.1	78.80	2	79.00	78.40	0.1	7,604	0.00%
2022/12/29	11.2	77.59	6	77.55	77.70	5.2	7,659	0.07%
2022/12/28	20.3	78.18	17.1	77.90	78.30	3.2	7,795	0.04%
2022/12/27	5	81.14	0	0.00	80.70	5	7,772	0.06%
2022/12/26	3	80.87	0	0.00	81.00	3	7,780	0.04%
2022/12/23	10.4	81.33	16.2	80.85	80.80	-5.8	7,818	-0.07%
2022/12/22	7	82.86	2	82.70	82.70	5	7,859	0.06%
2022/12/21	7	82.89	1.5	82.61	82.50	5.5	7,983	0.07%
2022/12/20	2	81.91	7.5	82.88	81.60	-5.5	8,097	-0.07%
2022/12/19	12	83.97	1.2	84.10	83.90	10.8	8,108	0.13%
2022/12/16	10.2	85.23	9	84.89	84.80	1.2	8,167	0.01%
2022/12/15	1.2	86.74	17	86.93	86.90	-15.8	8,218	-0.19%
2022/12/14	2	86.20	8.5	86.00	86.40	-6.5	8,229	-0.08%
2022/12/13	13.4	85.78	2.1	85.29	85.00	11.3	8,287	0.14%
2022/12/12	5	86.48	1.5	86.98	87.10	3.5	8,274	0.04%
2022/12/09	26	86.84	28.7	86.74	86.70	-2.7	8,287	-0.03%
2022/12/08	60	87.71	1	88.70	89.80	59	8,206	0.72%
2022/12/07	46	88.45	12.1	87.83	88.10	33.9	8,222	0.41%
2022/12/06	30.2	90.03	78	90.27	89.60	-47.8	8,345	-0.57%
2022/12/05	73	93.45	58.2	93.18	91.60	14.8	8,468	0.18%
2022/12/02	49.2	92.44	47.1	92.03	92.20	2.1	8,278	0.03%
2022/12/01	69.4	89.84	68	91.06	92.10	1.3	8,166	0.02%
2022/11/30	5.4	86.56	11.1	86.33	86.30	-5.7	7,734	-0.07%
2022/11/29	27.1	85.97	49.3	85.95	85.70	-22.2	7,663	-0.29%
2022/11/28	4.1	84.77	5	84.82	84.70	-0.9	7,567	-0.01%
2022/11/25	41.4	85.45	43	84.99	84.00	-1.6	7,572	-0.02%
2022/11/24	39.1	85.52	31.1	85.51	85.50	8	7,515	0.11%
2022/11/23	45.3	84.57	35.5	84.90	86.00	9.8	7,435	0.13%
2022/11/22	25	82.31	17.5	82.77	82.90	7.5	7,289	0.10%
2022/11/21	7	82.87	9.1	82.98	82.70	-2.1	7,304	-0.03%
2022/11/18	45.1	82.75	26.1	82.90	82.10	19	7,399	0.26%
2022/11/17	60.1	82.23	42	82.42	82.30	18.1	7,376	0.25%
2022/11/16	20.8	81.31	37.5	81.51	81.00	-16.8	7,310	-0.23%
2022/11/15	113	82.04	25.3	82.01	81.80	87.7	7,232	1.21%	大買/
2022/11/14	39.6	82.94	37.1	82.79	82.40	2.5	7,210	0.03%
2022/11/11	87.7	85.07	50.3	84.71	82.60	37.5	7,216	0.52%
2022/11/10	115.4	86.88	103	88.11	84.60	12.4	6,871	0.18%	大買/大賣/
2022/11/09	42	85.00	49.6	85.04	84.60	-7.6	6,211	-0.12%
2022/11/08	32	83.78	4	84.23	82.80	28	6,123	0.46%
2022/11/07	2	85.16	9.1	85.17	85.40	-7.1	6,095	-0.12%
2022/11/04	11.1	83.54	7	83.45	83.70	4.1	6,190	0.07%
2022/11/03	97.6	86.08	82.1	85.59	83.70	15.5	6,417	0.24%
2022/11/01	7	83.63	17	84.06	84.30	-10	6,499	-0.15%
2022/10/31	15	83.25	12.4	83.50	83.70	2.6	6,804	0.04%
2022/10/28	2.4	81.64	2	82.80	81.50	0.4	7,129	0.01%
2022/10/27	1	82.20	3	83.87	84.10	-2	7,101	-0.03%
2022/10/26	36.1	81.85	7	81.51	81.80	29	7,080	0.41%
2022/10/25	12.2	80.97	44	79.77	81.40	-31.8	6,995	-0.45%
2022/10/24	1	84.10	4	83.73	83.30	-3	6,903	-0.04%
2022/10/21	14.9	82.35	12	82.38	81.80	2.9	6,871	0.04%
2022/10/20	19.2	84.59	26	84.64	85.00	-6.8	6,801	-0.10%
2022/10/19	1	85.40	13.5	84.60	84.00	-12.5	6,709	-0.19%
2022/10/18	13.5	84.82	2.2	85.47	84.70	11.3	6,676	0.17%
2022/10/17	14.4	83.59	11.1	84.48	85.00	3.3	6,586	0.05%
2022/10/14	45	87.82	54	88.24	87.60	-9	6,479	-0.14%
2022/10/13	39.8	84.77	41	84.25	83.40	-1.2	6,250	-0.02%
2022/10/12	1.2	84.36	14.3	85.56	86.40	-13.1	6,183	-0.21%
2022/10/11	59.4	85.45	42.2	84.74	85.00	17.2	6,170	0.28%
2022/10/07	10.2	87.58	6	87.52	87.60	4.2	6,194	0.07%
2022/10/06	10	87.47	8	87.00	87.50	2	6,207	0.03%
2022/10/05	15	87.21	30.2	87.79	87.00	-15.2	6,160	-0.25%
2022/10/04	10	84.26	11	84.55	84.80	-1	5,993	-0.02%
2022/10/03	7	81.93	6	81.97	82.00	1	5,935	0.02%
2022/09/30	5	80.44	5.1	81.29	81.80	-0.1	5,947	0.00%
2022/09/29	10.1	83.53	16.6	83.29	82.10	-6.5	5,908	-0.11%
2022/09/28	16.7	82.99	13	82.22	81.00	3.7	5,829	0.06%
2022/09/27	15.1	84.79	27	84.49	86.10	-11.9	5,690	-0.21%
2022/09/26	11.1	81.47	7.6	81.43	80.40	3.5	5,545	0.06%
2022/09/23	11.1	84.82	11.3	84.32	83.20	-0.2	5,512	0.00%
2022/09/22	7.3	86.00	2.1	83.24	86.80	5.2	5,445	0.10%
2022/09/21	6	84.57	5	84.32	84.30	1	5,353	0.02%
2022/09/20	5	84.77	19	84.89	85.60	-14	5,336	-0.26%
2022/09/19	9	82.27	9	82.23	82.60	0	5,269	0.00%
2022/09/16	4	84.08	11	84.01	83.70	-7	5,295	-0.13%
2022/09/15	23.3	85.31	6.7	85.22	84.20	16.6	5,277	0.31%
2022/09/14	15.3	84.48	33.2	84.20	85.00	-17.8	5,221	-0.34%
2022/09/13	54.6	86.92	33	86.65	85.90	21.6	5,147	0.42%
2022/09/12	85.4	86.12	64.3	87.07	89.10	21.1	4,901	0.43%
2022/09/08	19	83.74	20	83.50	83.20	-1	4,660	-0.02%
2022/09/07	6	82.30	10	81.99	83.00	-4	4,680	-0.09%
2022/09/06	12	83.08	13.8	82.27	81.30	-1.8	4,681	-0.04%
2022/09/05	10	85.11	17.1	84.77	82.80	-7.1	4,673	-0.15%
2022/09/02	22.3	83.88	30	84.38	83.50	-7.8	4,635	-0.17%
2022/09/01	18.9	84.02	3.5	83.71	83.80	15.4	4,627	0.33%
2022/08/31	7.2	84.38	16	84.71	85.00	-8.9	4,615	-0.19%
2022/08/30	6	83.52	15	84.11	84.40	-9	4,586	-0.20%
2022/08/29	8	81.14	31.2	81.12	82.60	-23.2	4,552	-0.51%
2022/08/26	13.6	84.64	18.1	84.89	83.80	-4.4	4,518	-0.10%
2022/08/25	14	84.30	22.4	84.57	84.70	-8.4	4,434	-0.19%
2022/08/24	13	81.36	6	81.58	82.20	7	4,300	0.16%
2022/08/23	22	80.69	5	80.70	80.60	17	4,256	0.40%
2022/08/22	4.3	80.91	4.2	80.97	81.30	0.1	4,234	0.00%
2022/08/19	14.7	83.49	10.1	83.32	82.20	4.7	4,177	0.11%
2022/08/18	6	83.43	33.6	82.91	84.20	-27.6	4,096	-0.67%
2022/08/17	14	82.09	14.4	82.09	82.40	-0.4	3,962	-0.01%
2022/08/16	1.4	81.31	2.1	81.20	81.20	-0.7	3,910	-0.02%
2022/08/15	5	80.64	17.2	80.84	80.90	-12.2	3,887	-0.31%
2022/08/12	11.9	81.46	6	81.20	81.30	5.9	3,845	0.15%
2022/08/11	25.1	81.48	19.2	81.89	81.50	5.9	3,784	0.16%
2022/08/10	39.1	82.39	26.1	82.41	82.20	13	3,609	0.36%
2022/08/09	10.3	80.92	14.1	80.95	81.00	-3.8	3,343	-0.11%
2022/08/08	37.1	80.24	36.1	80.44	80.90	1	3,214	0.03%
2022/08/05	45.1	77.57	60	77.95	79.00	-15	2,992	-0.50%
2022/08/04	68	75.66	79	75.46	76.20	-11	2,710	-0.41%
2022/08/03	1	73.70	2	73.60	72.90	-1	2,402	-0.04%
2022/08/02	22	74.20	11	73.82	73.90	11	2,482	0.44%
2022/08/01	2	74.70	4	74.33	74.40	-2	2,535	-0.08%
2022/07/29	0	0.00	13	74.62	75.00	-13	2,702	-0.48%
2022/07/28	14	73.38	0	0.00	73.40	14	2,877	0.49%
2022/07/27	11	73.23	2	73.05	73.50	9	2,887	0.31%
2022/07/26	11	72.06	16	72.58	72.70	-5	2,920	-0.17%
2022/07/25	5	72.54	0	0.00	72.70	5	3,014	0.17%
2022/07/22	4	72.20	9.6	72.45	72.50	-5.6	3,124	-0.18%
2022/07/21	8	71.59	14	72.36	72.90	-6	3,243	-0.19%
2022/07/20	0	0.00	2	72.70	72.60	-2	3,436	-0.06%
2022/07/19	3	71.73	3	71.57	72.00	0	3,482	0.00%
2022/07/18	8.2	71.64	4	71.43	71.90	4.2	3,588	0.12%
2022/07/15	24	71.48	34	71.29	69.90	-10	3,598	-0.28%
2022/07/14	24	68.53	21.8	69.57	70.20	2.2	3,534	0.06%
2022/07/13	6	65.92	3	66.00	65.70	3	3,460	0.09%
2022/07/12	9	67.41	12	67.49	67.20	-3	3,425	-0.09%
2022/07/11	5	70.06	0	0.00	68.60	5	3,402	0.15%
2022/07/08	19	70.22	12.1	69.99	69.20	6.9	3,387	0.20%
2022/07/07	6	66.47	16.2	68.15	68.90	-10.2	3,343	-0.30%
2022/07/06	0	0.00	7.6	64.84	64.60	-7.6	3,310	-0.23%
2022/07/05	4.1	62.61	0.2	63.35	63.70	3.9	3,305	0.12%
2022/07/04	10.6	62.83	0.1	62.90	62.50	10.5	3,317	0.32%
2022/07/01	6.1	65.64	17	64.46	63.80	-10.9	3,295	-0.33%
2022/06/30	4	69.08	0	0.00	69.20	4	3,249	0.12%
2022/06/29	6	70.62	6.5	70.43	70.40	-0.5	3,224	-0.02%
2022/06/28	5	70.58	7	70.79	70.60	-2	3,210	-0.06%
2022/06/27	5	70.40	5.2	69.83	70.30	-0.2	3,197	0.00%
2022/06/24	22	70.84	20	70.48	69.90	2	3,162	0.06%
2022/06/23	4	69.10	2.2	69.10	69.20	1.8	3,077	0.06%
2022/06/22	0	68.70	7	68.86	68.40	-7	3,059	-0.23%
2022/06/21	0	0.00	2.1	67.42	68.50	-2.1	3,030	-0.07%
2022/06/20	1	68.20	13	67.06	66.10	-12	3,017	-0.40%
2022/06/17	3	67.40	2	67.55	67.60	1	3,004	0.03%
2022/06/16	2	68.79	7.4	69.49	67.80	-5.4	2,982	-0.18%
2022/06/15	8.4	68.39	9	68.24	68.50	-0.6	2,925	-0.02%
2022/06/14	0.1	67.05	5	66.80	67.30	-5	2,866	-0.17%
2022/06/13	8.3	65.85	0	0.00	65.60	8.3	2,842	0.29%
2022/06/10	16.1	66.77	7	66.57	66.90	9.1	2,838	0.32%
2022/06/09	7	66.46	10.8	66.55	66.90	-3.8	2,818	-0.14%
2022/06/07	7	64.63	0	0.00	64.60	7	2,771	0.25%
2022/06/06	3	64.87	0	0.00	65.30	3	2,761	0.11%
2022/06/02	1	64.20	2	64.35	64.60	-1	2,770	-0.04%
2022/06/01	7	64.40	4	64.55	64.30	3	2,777	0.11%
2022/05/30	10	63.80	9	64.14	64.20	1	2,756	0.04%
2022/05/26	7	62.56	2	62.65	62.30	5	2,737	0.18%
2022/05/25	0	0.00	0.1	62.82	62.90	-0.1	2,730	0.00%
2022/05/24	2	63.50	0	0.00	62.50	2	2,747	0.07%
2022/05/23	7	63.57	0	0.00	63.70	7	2,731	0.26%
2022/05/20	4.1	62.55	4.1	62.58	62.50	0	2,714	0.00%
2022/05/19	6	62.78	8.1	63.06	63.20	-2.1	2,691	-0.08%
2022/05/18	9.1	63.28	3	63.50	63.80	6.1	2,675	0.23%
2022/05/17	15	63.59	1	63.40	63.50	14	2,629	0.53%
2022/05/16	3.1	64.39	1	64.40	63.90	2.1	2,607	0.08%
2022/05/13	7.1	64.51	14.1	64.67	64.90	-7	2,589	-0.27%
2022/05/12	7	64.04	12	64.40	63.80	-5	2,565	-0.20%
2022/05/11	8.1	62.98	0	0.00	62.80	8.1	2,521	0.32%
2022/05/10	15.2	61.87	12.3	62.63	62.70	2.9	2,476	0.12%
2022/05/09	16.2	63.99	24	63.65	63.00	-7.8	2,394	-0.32%
2022/05/06	30.6	66.48	23.3	66.11	65.60	7.4	2,317	0.32%
2022/05/05	82.4	72.74	47	70.80	70.10	35.3	2,151	1.64%
2022/05/04	12.6	75.73	16.2	75.81	75.20	-3.6	1,937	-0.19%
2022/05/03	19	76.29	24	76.18	76.00	-5	1,921	-0.26%
2022/04/29	38	77.07	18	76.97	76.70	20	1,867	1.07%
2022/04/28	12.1	75.96	11	75.61	75.60	1.1	1,810	0.06%
2022/04/27	27.2	75.66	28.4	75.70	75.00	-1.2	1,731	-0.07%
2022/04/26	30.3	77.44	33.1	77.39	76.30	-2.8	1,662	-0.17%
2022/04/25	13.6	75.76	23.2	76.24	76.90	-9.6	1,434	-0.67%
2022/04/22	10.1	76.20	26.1	76.49	77.10	-16	1,353	-1.19%
2022/04/21	8.2	74.95	6	75.35	75.90	2.2	1,245	0.17%
2022/04/20	7.1	73.72	6	73.37	74.10	1.1	1,182	0.09%
2022/04/19	3	72.23	1.1	72.00	71.90	1.9	1,144	0.17%
2022/04/18	0	0.00	1	71.90	71.70	-1	1,168	-0.09%
2022/04/15	1	72.00	0	0.00	71.10	1	1,185	0.08%
2022/04/14	0	0.00	5.1	72.63	72.70	-5.1	1,216	-0.42%
2022/04/12	0	71.40	11.1	71.58	71.30	-11.1	1,258	-0.88%
2022/04/11	19.1	72.49	11.1	72.27	71.80	8	1,281	0.63%
2022/04/08	1	72.80	6	72.47	72.10	-5	1,286	-0.39%
2022/04/07	2	70.85	11	71.15	70.80	-9	1,313	-0.69%
2022/04/06	0	71.70	0	0.00	71.80	0	1,333	0.00%
2022/04/01	2	71.60	1	71.90	71.90	1	1,418	0.07%
2022/03/31	3	71.57	2	71.70	71.60	1	1,513	0.07%
2022/03/30	4	72.13	2	71.95	71.80	2	1,531	0.13%
2022/03/29	3	71.07	0	0.00	70.90	3	1,529	0.20%
2022/03/28	1	70.40	1	70.90	71.00	0	1,536	0.00%
2022/03/25	6	71.57	3	71.47	71.50	3	1,554	0.19%
2022/03/24	2	70.90	0	71.08	71.50	2	1,572	0.13%
2022/03/22	0	0.00	2	70.30	70.50	-2	1,685	-0.12%
2022/03/21	0	0.00	3	70.03	70.20	-3	1,849	-0.16%
2022/03/18	1	70.10	0.5	70.00	68.50	0.5	1,943	0.03%
2022/03/17	1	69.60	20	69.53	69.80	-19	1,949	-0.97%
2022/03/16	1	68.40	8.2	67.96	68.20	-7.2	1,960	-0.37%
2022/03/15	0.5	68.50	5	68.10	68.10	-4.5	2,023	-0.22%
2022/03/10	1.1	69.70	3	69.80	69.90	-2	2,060	-0.09%
2022/03/09	1	68.50	6	69.07	69.00	-5	2,072	-0.24%
2022/03/08	11.1	67.88	3	67.80	67.80	8.1	2,101	0.39%
2022/03/07	4.2	69.17	1	69.00	69.30	3.2	2,094	0.15%
2022/03/04	0	70.89	1	70.60	71.00	-1	2,093	-0.05%
2022/03/03	1.1	71.31	0	0.00	71.40	1.1	2,115	0.05%
2022/03/02	0	0.00	1	71.30	71.40	-1	2,143	-0.05%
2022/03/01	3	71.43	0	0.00	71.80	3	2,162	0.14%
2022/02/25	2	70.80	1	70.90	70.60	1	2,177	0.05%
2022/02/24	2.1	70.75	13	70.67	70.20	-11	2,202	-0.50%
2022/02/23	1	72.50	1	72.90	72.50	0	2,231	0.00%
2022/02/22	1	72.50	2	72.45	72.70	-1	2,258	-0.04%
2022/02/21	0	0.00	1	73.00	73.10	-1	2,279	-0.04%
2022/02/18	2	73.20	2	73.80	73.80	0	2,310	0.00%
2022/02/17	2	73.45	1	73.60	73.70	1	2,401	0.04%
2022/02/16	0	0.00	1	73.10	73.30	-1	2,462	-0.04%
2022/02/15	2	72.65	2	72.45	72.40	0	2,522	0.00%
2022/02/14	3	72.80	2.1	73.04	73.10	0.9	2,694	0.03%
2022/02/11	1	73.70	3	73.67	73.90	-2	2,727	-0.07%
2022/02/10	2	73.90	2.1	73.85	73.90	-0.1	2,779	0.00%
2022/02/09	1	73.60	4	73.50	73.60	-3	2,866	-0.10%
2022/02/08	9.1	71.96	5	72.60	72.60	4.1	2,953	0.14%
2022/02/07	2	71.30	0	0.00	71.70	2	3,126	0.06%
2022/01/26	5	70.02	0	0.00	70.10	5	3,360	0.15%
2022/01/25	3.2	70.00	6	69.90	70.00	-2.9	3,443	-0.08%
2022/01/24	7	69.47	1.3	69.43	69.90	5.7	3,521	0.16%
2022/01/21	9.2	69.94	9	70.07	69.90	0.2	3,579	0.01%
2022/01/20	9.4	71.74	0	0.00	71.60	9.4	3,622	0.26%
2022/01/19	5.1	72.98	4	72.80	72.60	1.1	3,750	0.03%
2022/01/18	2.5	75.25	3	75.43	75.10	-0.5	3,754	-0.01%
2022/01/17	0.3	74.80	0	0.00	74.90	0.3	3,841	0.01%
2022/01/14	1.6	73.18	3.1	73.67	73.90	-1.6	3,854	-0.04%
2022/01/13	4.1	73.85	14.5	73.84	74.40	-10.4	3,864	-0.27%
2022/01/12	1	74.20	6	74.17	74.50	-5	3,863	-0.13%
2022/01/11	11.5	73.93	5	74.22	73.70	6.5	3,865	0.17%
2022/01/10	5	74.46	5	74.84	74.40	0	3,855	0.00%
2022/01/07	6.1	74.74	4.5	74.90	74.10	1.6	3,836	0.04%
2022/01/06	3	75.52	47	75.32	75.20	-44	3,801	-1.16%
2022/01/05	3	75.73	1	76.40	75.60	2	3,797	0.05%
2022/01/04	3	76.43	12	76.02	76.00	-9	3,787	-0.24%
2022/01/03	2	77.50	11.1	78.45	77.00	-9.1	3,788	-0.24%
2021/12/30	3	77.83	15.1	77.79	78.00	-12.1	3,799	-0.32%
2021/12/29	2.4	76.73	18.1	76.83	77.30	-15.7	3,762	-0.42%
2021/12/28	37	77.43	20	77.14	76.80	17	3,765	0.45%
2021/12/27	23	77.55	7	77.53	77.70	16	3,700	0.43%
2021/12/24	0	0.00	1	75.50	75.70	-1	3,647	-0.03%
2021/12/23	0	0.00	2.1	74.86	75.30	-2.1	3,654	-0.06%
2021/12/22	2	75.20	4.6	75.34	75.10	-2.6	3,673	-0.07%
2021/12/21	3	75.17	2	74.80	75.10	1	3,732	0.03%
2021/12/20	6	74.73	4.1	74.71	74.80	1.9	3,823	0.05%
2021/12/17	15	76.14	35.4	75.42	75.50	-20.4	3,850	-0.53%
2021/12/16	24.6	78.05	30.3	77.69	77.30	-5.7	3,896	-0.15%
2021/12/15	73.7	77.91	20	78.13	78.00	53.6	3,940	1.36%
2021/12/14	25	76.28	18.2	76.43	76.20	6.8	3,805	0.18%
2021/12/13	19	75.28	8.2	75.39	75.40	10.8	3,715	0.29%
2021/12/10	1	74.90	0	0.00	75.00	1	3,698	0.03%
2021/12/09	14.6	75.18	3	74.93	74.80	11.6	3,690	0.31%
2021/12/08	3.5	73.41	1	73.70	73.70	2.5	3,622	0.07%
2021/12/07	3	72.90	1	73.70	72.90	2	3,615	0.06%
2021/12/06	2	72.70	6	72.87	72.90	-4	3,604	-0.11%
2021/12/03	4	73.28	3	73.27	73.20	1	3,594	0.03%
2021/12/02	2.1	73.25	4	73.20	73.20	-1.9	3,588	-0.05%
2021/12/01	3	74.00	7	73.76	74.20	-4	3,562	-0.11%
2021/11/30	4	75.08	5	75.36	74.30	-1	3,547	-0.03%
2021/11/29	2	74.16	57	73.57	74.60	-55	3,537	-1.55%
2021/11/26	4.1	74.90	5	74.94	75.00	-1	3,520	-0.03%
2021/11/25	1	75.70	1	75.70	76.00	0	3,504	0.00%
2021/11/24	2.7	74.66	5.1	74.86	75.20	-2.3	3,505	-0.07%
2021/11/23	2	76.00	21	75.42	75.10	-19	3,493	-0.54%
2021/11/22	9.1	76.88	10	77.08	77.00	-0.9	3,466	-0.03%
2021/11/19	3.3	75.58	1.1	75.42	75.80	2.2	3,419	0.06%
2021/11/18	1.5	76.50	12	76.44	76.10	-10.5	3,398	-0.31%
2021/11/17	8	76.29	42.5	75.97	75.80	-34.5	3,382	-1.02%
2021/11/16	40.2	77.15	10.1	76.85	76.80	30.1	3,371	0.89%
2021/11/15	8	75.70	10	75.42	75.70	-2	3,290	-0.06%
2021/11/12	17.1	74.23	25	74.58	74.50	-7.9	3,234	-0.24%
2021/11/11	43.2	75.79	33.9	75.77	74.90	9.4	3,182	0.29%
2021/11/10	29.1	78.32	33.3	77.98	78.80	-4.2	3,037	-0.14%
2021/11/09	22.1	78.37	21	78.60	79.00	1.1	3,011	0.04%
2021/11/08	15.1	77.57	9.1	77.55	77.50	5.9	2,964	0.20%
2021/11/05	21.7	79.38	8	79.14	79.50	13.7	2,890	0.47%
2021/11/04	47.3	79.53	31.1	79.62	79.90	16.2	2,813	0.58%
2021/11/03	54.2	79.83	42	79.30	78.20	12.2	2,662	0.46%
2021/11/02	15	77.29	21	77.65	76.00	-6	2,444	-0.25%
2021/11/01	14.1	78.60	40.3	78.47	78.60	-26.2	2,366	-1.11%
2021/10/29	5	77.52	18	77.77	77.50	-13	2,283	-0.57%
2021/10/28	46.2	77.56	8.3	77.28	77.50	37.9	2,244	1.69%
2021/10/27	5.1	76.52	25	76.82	77.30	-19.9	2,157	-0.92%
2021/10/26	21	75.10	12	75.01	75.00	9	2,023	0.44%
2021/10/25	22	73.86	22	74.79	74.90	0	2,002	0.00%
2021/10/22	1.1	72.30	41	72.39	72.40	-39.9	1,976	-2.02%
2021/10/21	13	71.58	14	70.94	70.50	-1	2,003	-0.05%
2021/10/20	1.1	70.20	6	70.18	70.20	-4.9	2,048	-0.24%
2021/10/19	5	70.22	5	70.28	70.20	0	2,094	0.00%
2021/10/18	12.3	70.06	1	70.00	70.00	11.3	2,161	0.52%
2021/10/15	1.1	70.70	0	0.00	70.90	1.1	2,272	0.05%
2021/10/14	1	70.89	0	0.00	70.70	1	2,383	0.04%
2021/10/13	4.1	70.47	5	71.04	70.40	-0.9	2,500	-0.04%
2021/10/12	5.1	71.74	20.5	71.40	71.10	-15.4	2,657	-0.58%
2021/10/08	18	73.59	4	74.00	74.30	14	2,827	0.50%
2021/10/07	28.5	73.26	6	72.65	73.50	22.5	3,125	0.72%
2021/10/06	11.1	71.11	0.2	72.00	70.80	10.9	3,303	0.33%
2021/10/05	0.3	70.57	1	72.10	72.00	-0.7	3,346	-0.02%
2021/10/04	2.1	70.60	3	70.77	70.20	-0.9	3,370	-0.03%
2021/10/01	7.2	70.88	6.2	70.68	70.60	1	3,394	0.03%
2021/09/30	2.1	72.67	3	72.50	73.10	-0.9	3,391	-0.03%
2021/09/29	10.1	71.86	6.1	71.91	72.10	4	3,414	0.12%
2021/09/28	40.5	72.65	4	72.85	72.90	36.5	3,470	1.05%
2021/09/27	24	75.58	20	75.16	74.30	4	3,501	0.11%
2021/09/24	10.2	74.57	14.3	75.22	74.40	-4.1	3,447	-0.12%
2021/09/23	22.1	74.15	50.1	74.10	74.20	-28	3,508	-0.80%
2021/09/22	39.7	74.03	28.2	74.24	74.90	11.5	3,634	0.32%
2021/09/17	7	72.11	3.7	71.97	72.50	3.4	3,556	0.09%
2021/09/16	1	71.20	1	71.00	70.50	0	3,562	0.00%
2021/09/15	1.2	70.26	0	0.00	70.10	1.2	3,556	0.03%
2021/09/14	2	70.80	1	70.60	70.60	1	3,567	0.03%
2021/09/13	1.7	69.84	0	0.00	69.90	1.7	3,567	0.05%
2021/09/10	1	69.90	4	69.95	69.70	-3	3,579	-0.08%
2021/09/09	2	69.00	2	69.05	69.10	0	3,590	0.00%
2021/09/07	2	70.10	1	69.90	70.50	1	3,578	0.03%
2021/09/06	0	0.00	1	70.90	70.70	-1	3,574	-0.03%
2021/09/03	2	71.15	1	70.70	70.70	1	3,586	0.03%
2021/09/02	0	0.00	4	70.78	70.30	-4	3,611	-0.11%
2021/09/01	1	71.70	0	0.00	71.40	1	3,611	0.03%
2021/08/31	2.1	72.20	0	0.00	72.40	2.1	3,594	0.06%
2021/08/30	8	72.24	6	72.12	71.90	2	3,588	0.06%
2021/08/27	5	71.18	1	71.00	71.10	4	3,572	0.11%
2021/08/26	1	70.60	5	70.68	70.70	-4	3,566	-0.11%
2021/08/25	4	70.98	2	71.10	71.00	2	3,575	0.06%
2021/08/24	5	70.56	1	70.30	70.00	4	3,580	0.11%
2021/08/23	1	70.30	1.9	69.69	70.50	-0.9	3,582	-0.02%
2021/08/20	6	68.18	8	68.15	67.80	-2	3,572	-0.06%
2021/08/19	2.2	68.58	4	68.90	68.10	-1.9	3,555	-0.05%
2021/08/18	2	68.94	0.2	69.63	69.80	1.9	3,546	0.05%
2021/08/17	0	0.00	1.9	69.62	69.50	-1.9	3,543	-0.05%
2021/08/16	6.7	69.04	4.2	69.12	69.50	2.6	3,534	0.07%
2021/08/13	2	71.00	5	70.52	70.50	-3	3,510	-0.09%
2021/08/12	3	71.70	2	71.20	71.20	1	3,504	0.03%
2021/08/11	5.1	71.81	5	72.32	72.20	0.1	3,500	0.00%
2021/08/10	6	71.05	7	71.96	72.90	-1	3,491	-0.03%
2021/08/09	4	71.83	11	72.52	72.00	-7	3,502	-0.20%
2021/08/06	4.5	72.67	8	72.98	72.50	-3.5	3,490	-0.10%
2021/08/05	3.5	73.53	3	73.70	73.30	0.5	3,506	0.02%
2021/08/04	2.3	74.26	7	74.39	74.20	-4.8	3,582	-0.13%
2021/08/03	2.3	73.30	6.1	73.31	73.30	-3.8	3,616	-0.11%
2021/08/02	2.2	73.96	3	74.07	74.00	-0.8	3,588	-0.02%
2021/07/30	10.1	74.63	9	74.74	74.20	1.1	3,582	0.03%
2021/07/29	12	76.11	2	76.60	76.00	10	3,604	0.28%
2021/07/28	12.2	76.01	10	75.45	76.10	2.2	3,565	0.06%
2021/07/27	7.2	78.02	21	77.90	77.60	-13.9	3,546	-0.39%
2021/07/26	16	79.37	3	79.30	79.10	13	3,527	0.37%
2021/07/23	7.1	78.99	25	79.34	78.60	-18	3,487	-0.51%
2021/07/22	11	78.66	65	79.12	79.10	-54	3,545	-1.52%
2021/07/21	65.8	77.85	37.5	77.67	76.90	28.3	3,547	0.80%
2021/07/20	12.4	79.36	103.2	78.50	79.10	-90.8	3,441	-2.64%	大賣/
2021/07/19	39.7	80.18	19.3	79.94	80.50	20.4	3,404	0.60%
2021/07/16	25.7	80.08	25	80.22	79.80	0.7	3,355	0.02%
2021/07/15	24.3	79.45	27.4	79.47	78.80	-3.1	3,200	-0.10%
2021/07/14	94.9	79.16	42.8	78.80	79.00	52.2	3,035	1.72%
2021/07/13	69.6	76.95	110.8	77.20	77.00	-41.2	2,727	-1.51%	大賣/
2021/07/12	13.5	74.52	9	74.52	74.70	4.5	2,556	0.18%
2021/07/09	7.1	74.46	3	74.30	74.80	4.1	2,564	0.16%
2021/07/08	8.2	76.27	3	76.97	75.70	5.2	2,555	0.20%
2021/07/07	5.1	75.93	11	76.01	76.30	-5.9	2,540	-0.23%
2021/07/06	17.4	75.45	6	75.77	75.10	11.4	2,539	0.45%
2021/07/05	47.3	77.16	7	76.87	76.80	40.3	2,552	1.58%
2021/07/02	31.1	76.33	29.1	76.56	76.20	2	2,501	0.08%
2021/07/01	21.1	75.61	8	75.74	75.40	13.1	2,448	0.53%
2021/06/30	16.9	75.70	19.5	75.58	76.00	-2.7	2,421	-0.11%
2021/06/29	66.1	75.33	57.2	75.10	76.00	9	2,314	0.39%
2021/06/28	12	71.65	8.2	71.58	72.00	3.8	2,112	0.18%
2021/06/25	3.3	69.90	9	69.93	70.30	-5.7	2,080	-0.28%
2021/06/24	1.1	69.10	1	68.70	68.90	0.1	2,059	0.00%
2021/06/23	0.1	67.95	0	0.00	68.30	0.1	2,070	0.00%
2021/06/22	2	66.95	1	66.90	66.90	1	2,077	0.05%
2021/06/21	2.1	67.30	1	68.30	67.00	1.1	2,087	0.05%
2021/06/17	1.1	67.05	2	67.65	67.90	-0.9	2,137	-0.04%
2021/06/16	1	67.01	3	67.17	67.50	-2	2,179	-0.09%
2021/06/15	6	67.02	2.1	67.30	67.40	3.9	2,275	0.17%
2021/06/11	4.2	68.14	1	67.90	67.80	3.2	2,299	0.14%
2021/06/10	3	68.57	13.1	68.16	69.40	-10.1	2,301	-0.44%
2021/06/09	0	0.00	1	67.00	66.50	-1	2,291	-0.04%
2021/06/08	0	0.00	1	66.20	66.20	-1	2,296	-0.04%
2021/06/07	2.1	65.41	2	65.75	66.00	0.1	2,328	0.01%
2021/06/04	1	66.00	0	0.00	65.90	1	2,346	0.04%
2021/06/03	1.1	66.62	5	66.80	66.60	-3.9	2,363	-0.17%
2021/06/02	8.3	67.01	0	66.70	66.90	8.2	2,384	0.35%
2021/06/01	0.1	67.40	1.2	67.35	67.50	-1.1	2,399	-0.05%
2021/05/31	5	66.30	0.1	66.90	66.20	4.9	2,417	0.20%
2021/05/28	0	66.70	0	0.00	66.20	0	2,431	0.00%
2021/05/27	4.3	64.85	2	65.40	65.60	2.3	2,454	0.09%
2021/05/26	0.2	66.60	6	65.32	65.60	-5.8	2,507	-0.23%
2021/05/25	0.1	65.18	5	65.10	65.00	-5	2,537	-0.20%
2021/05/24	6	63.87	0	0.00	63.70	6	2,608	0.23%
2021/05/21	10.5	63.71	0	0.00	63.90	10.5	2,631	0.40%
2021/05/20	3.2	63.27	1	62.70	62.90	2.2	2,651	0.08%
2021/05/19	0	63.90	0	0.00	62.50	0	2,681	0.00%
2021/05/18	2.1	62.35	2	62.40	63.10	0.1	2,714	0.00%
2021/05/17	6.1	61.03	8.1	60.76	61.00	-2	2,733	-0.07%
2021/05/14	4	63.95	2	64.50	64.30	2	2,711	0.07%
2021/05/13	5.1	61.71	12	62.26	63.80	-7	2,705	-0.26%
2021/05/12	6.1	63.64	17.2	64.23	62.20	-11.1	2,669	-0.41%
2021/05/11	14.1	67.08	9.2	66.99	66.70	4.9	2,602	0.19%
2021/05/10	9.2	69.29	6	69.02	69.00	3.2	2,582	0.12%
2021/05/07	0	70.60	1	70.10	70.40	-1	2,586	-0.04%
2021/05/06	10.1	69.04	0	0.00	68.80	10.1	2,607	0.39%
2021/05/05	8	70.58	3.2	70.51	70.10	4.9	2,577	0.19%
2021/05/04	2.5	70.32	3.1	70.78	70.70	-0.6	2,596	-0.02%
2021/05/03	1	73.10	2	73.15	72.20	-1	2,631	-0.04%
2021/04/29	12.3	74.69	14	74.66	74.40	-1.7	2,619	-0.06%
2021/04/28	10	76.21	8.3	76.34	75.90	1.7	2,652	0.06%
2021/04/27	7	74.70	11.2	73.96	75.10	-4.1	2,598	-0.16%
2021/04/26	0.1	72.40	0	0.00	72.30	0.1	2,558	0.00%
2021/04/23	11.3	71.75	1.1	71.72	72.00	10.3	2,577	0.40%
2021/04/22	20.6	73.42	1.1	72.70	72.70	19.5	2,565	0.76%
2021/04/21	4.3	74.38	0.2	74.60	74.20	4.1	2,530	0.16%
2021/04/20	3	74.80	2	74.85	74.60	1	2,572	0.04%
2021/04/19	1	74.90	13.1	74.90	74.90	-12.1	2,604	-0.46%
2021/04/16	8.2	75.39	9	74.80	75.00	-0.8	2,702	-0.03%
2021/04/15	11.2	73.72	5	73.80	73.70	6.2	2,689	0.23%
2021/04/14	3.2	74.35	9	75.10	74.70	-5.8	2,659	-0.22%
2021/04/13	2	74.91	10	75.92	74.80	-8	2,693	-0.30%
2021/04/12	7.2	75.94	1	76.30	75.80	6.2	2,727	0.23%
2021/04/09	16	76.68	21	76.67	76.20	-5	2,928	-0.17%
2021/04/08	8.1	75.70	11	75.89	75.80	-3	2,908	-0.10%
2021/04/07	3.1	75.27	26	74.80	75.70	-23	2,908	-0.79%
2021/04/06	10.1	74.09	7	74.14	73.90	3.1	2,893	0.11%
2021/04/01	0	0.00	1	74.60	74.50	-1	2,889	-0.03%
2021/03/31	0	0.00	14	74.45	74.50	-14	2,914	-0.48%
2021/03/30	3	74.20	1	74.10	74.40	2	2,909	0.07%
2021/03/29	0.2	74.50	1	74.10	74.00	-0.9	2,924	-0.03%
2021/03/26	2.1	74.01	1	74.00	73.90	1.1	2,933	0.04%
2021/03/25	4	73.83	2.2	74.01	74.00	1.8	2,942	0.06%
2021/03/24	0	73.50	2.1	73.56	73.40	-2	2,968	-0.07%
2021/03/23	3	73.27	10	73.47	73.00	-7	2,993	-0.23%
2021/03/22	8	73.35	19	73.37	73.30	-11	2,998	-0.37%
2021/03/19	11	74.02	3	74.33	74.00	8	3,033	0.26%
2021/03/18	18	74.25	26	74.29	74.90	-8	3,033	-0.26%
2021/03/17	15.1	74.99	1	75.30	74.90	14.1	3,001	0.47%
2021/03/16	14	75.21	0	0.00	75.20	14	3,058	0.46%
2021/03/15	1	75.20	0	0.00	75.20	1	3,091	0.03%
2021/03/12	2.1	75.42	1.1	75.51	75.50	1	3,116	0.03%
2021/03/11	4	75.25	2	75.21	75.50	2	3,192	0.06%
2021/03/10	3	74.80	0	0.00	74.80	3	3,229	0.09%
2021/03/09	7	74.80	1.1	74.71	75.00	5.9	3,261	0.18%
2021/03/08	4	74.95	2	74.95	75.10	2	3,303	0.06%
2021/03/05	0.1	74.83	2.4	74.82	74.80	-2.3	3,315	-0.07%
2021/03/04	4	75.30	1	75.00	75.00	3	3,344	0.09%
2021/03/03	1	75.20	0	0.00	75.60	1	3,350	0.03%
2021/03/02	8	76.01	5	76.38	75.50	3	3,374	0.09%
2021/02/26	8	76.20	9	76.42	76.30	-1	3,451	-0.03%
2021/02/25	7	78.41	6	78.52	78.20	1	3,576	0.03%
2021/02/24	8.1	78.93	16.3	79.44	78.50	-8.2	3,639	-0.22%
2021/02/23	7	78.40	5	78.44	78.10	2	3,625	0.06%
2021/02/22	8	78.84	1.2	79.63	78.60	6.8	3,641	0.19%
2021/02/19	9	78.81	14	79.14	79.00	-5	3,640	-0.14%
2021/02/18	2	77.95	19	77.71	78.90	-17	3,663	-0.46%
2021/02/17	3	76.97	8	77.05	77.40	-5	3,699	-0.14%
2021/02/05	5	75.74	2.3	75.92	75.70	2.8	3,707	0.07%
2021/02/04	2.1	75.78	0	0.00	76.30	2.1	3,762	0.06%
2021/02/03	2	75.10	2	75.55	75.30	0	3,991	0.00%
2021/02/02	0	76.00	0	0.00	75.20	0	4,143	0.00%
2021/02/01	1	74.51	3	74.60	75.00	-2	4,173	-0.05%
2021/01/29	6	75.97	4	76.48	75.80	2	4,196	0.05%
2021/01/28	0	0.00	2	76.20	76.10	-2	4,200	-0.05%
2021/01/27	7	76.44	3.1	76.63	76.40	3.9	4,221	0.09%
2021/01/26	6.3	77.03	2	77.60	76.20	4.3	4,228	0.10%
2021/01/25	4.2	75.61	13	76.90	78.00	-8.8	4,216	-0.21%
2021/01/22	2.1	74.95	0.1	75.08	75.10	2	4,158	0.05%
2021/01/21	18	74.78	3.6	75.32	74.40	14.5	4,165	0.35%
2021/01/20	10	75.61	2	75.30	75.30	8	4,152	0.19%
2021/01/19	14	76.54	3	76.87	76.70	11	4,161	0.26%
2021/01/18	7.1	76.30	14.5	76.66	76.40	-7.4	4,152	-0.18%
2021/01/15	16.7	77.89	11	78.11	77.20	5.7	4,118	0.14%
2021/01/14	7.5	78.34	4	78.70	78.60	3.5	4,119	0.08%
2021/01/13	22	78.68	1	79.10	78.40	21	4,163	0.51%
2021/01/12	20	79.90	0	0.00	78.90	20	4,152	0.48%
2021/01/11	2	80.75	9.1	80.73	80.70	-7.1	4,179	-0.17%
2021/01/08	2	78.35	5.1	78.13	78.30	-3.1	4,273	-0.07%
2021/01/07	0	0.00	3	79.13	79.00	-3	4,425	-0.07%
2021/01/06	27.1	79.24	7	79.10	78.80	20.1	4,420	0.45%
2021/01/05	10.2	80.43	3.1	80.82	80.40	7.1	4,365	0.16%
2021/01/04	22.1	81.91	19.1	82.26	81.50	3	4,336	0.07%
2020/12/31	5	77.22	3	77.83	77.70	2	4,127	0.05%
2020/12/30	3	77.17	2	77.45	77.70	1	4,112	0.02%
2020/12/29	4	77.28	3	77.23	78.10	1	4,109	0.02%
2020/12/28	6.1	77.49	9.5	77.62	77.80	-3.5	4,111	-0.08%
2020/12/25	7	77.20	0	0.00	77.00	7	4,118	0.17%
2020/12/24	4	77.90	3	77.53	77.30	1	4,104	0.02%
2020/12/23	3.2	77.39	7.3	77.42	77.60	-4.2	4,157	-0.10%
2020/12/22	8	76.86	2	77.30	76.00	6	4,258	0.14%
2020/12/21	3	76.43	2	76.85	77.00	1	4,341	0.02%
2020/12/18	2.1	77.51	7	77.89	77.20	-4.9	4,464	-0.11%
2020/12/17	13	78.31	11	78.36	78.70	2	4,486	0.05%
2020/12/16	9.2	76.73	5	76.86	77.30	4.2	4,524	0.09%
2020/12/15	6.1	76.62	0	0.00	75.90	6.1	4,621	0.13%
2020/12/14	5	77.90	3	78.57	78.20	2	4,839	0.04%
2020/12/11	9	76.48	6	77.52	78.10	3	4,859	0.06%
2020/12/10	20	77.82	44.5	78.07	77.50	-24.5	4,866	-0.50%
2020/12/09	5.1	79.71	0.7	79.70	79.50	4.5	4,860	0.09%
2020/12/08	4	79.55	0	0.00	79.50	4	4,881	0.08%
2020/12/07	4.3	79.49	21	79.94	80.00	-16.7	4,946	-0.34%
2020/12/04	4.1	80.56	4	81.63	80.90	0.1	4,942	0.00%
2020/12/03	26.4	82.06	6	81.73	81.50	20.4	4,982	0.41%
2020/12/02	3.2	83.92	6	83.22	83.40	-2.8	5,117	-0.05%
2020/12/01	22	82.55	33	82.09	82.30	-11	5,187	-0.21%
2020/11/30	0	0.00	10.1	82.97	82.70	-10.1	5,368	-0.19%
2020/11/27	1	83.30	2	83.05	83.20	-1	5,568	-0.02%
2020/11/26	8	83.61	7	83.74	83.30	1	6,032	0.02%
2020/11/25	31.1	84.25	17	83.35	83.10	14.1	6,291	0.22%
2020/11/24	21.4	84.09	25	84.56	84.60	-3.6	6,492	-0.06%
2020/11/23	8.1	82.94	13.2	83.11	83.10	-5.1	6,702	-0.08%
2020/11/20	10	81.70	13	81.94	82.10	-3	6,788	-0.04%
2020/11/19	2.2	81.77	3	81.77	81.80	-0.8	7,057	-0.01%
2020/11/18	1	80.50	0	0.00	80.30	1	7,306	0.01%
2020/11/17	26	80.78	37	80.73	80.20	-11	7,399	-0.15%
2020/11/16	9.1	81.00	4	80.78	80.80	5.1	7,421	0.07%
2020/11/13	11	81.27	22.1	80.54	81.80	-11.1	7,428	-0.15%
2020/11/12	1	82.20	8	81.54	80.80	-7	7,519	-0.09%
2020/11/11	36.2	82.58	39	83.33	82.00	-2.8	7,531	-0.04%
2020/11/10	37	81.76	29	81.69	81.00	8	7,296	0.11%
2020/11/09	3	79.50	4	80.05	79.40	-1	7,174	-0.01%
2020/11/06	20	79.41	3	79.47	79.30	17	7,165	0.24%
2020/11/05	0	0.00	2	78.10	78.70	-2	7,157	-0.03%
2020/11/04	0	0.00	5	78.34	78.80	-5	7,140	-0.07%
2020/11/03	5	76.76	11	76.38	76.60	-6	7,096	-0.08%
2020/11/02	1	74.40	1	74.20	74.60	0	7,073	0.00%
2020/10/30	8	75.78	0	0.00	75.50	8	7,062	0.11%
2020/10/29	2	75.60	2	76.25	76.80	0	7,040	0.00%
2020/10/28	9	77.07	13	76.12	76.20	-4	7,014	-0.06%
2020/10/27	4	77.45	14.1	77.88	78.50	-10.1	6,982	-0.14%
2020/10/26	4	76.23	7	76.29	76.10	-3	6,938	-0.04%
2020/10/23	7	77.50	3	77.57	77.60	4	6,913	0.06%
2020/10/22	8	77.03	9	77.32	77.40	-1	6,931	-0.01%
2020/10/21	4	78.03	11	78.00	78.10	-7	6,890	-0.10%
2020/10/20	27	79.88	34	80.07	79.90	-7	6,834	-0.10%
2020/10/19	34	81.04	18	81.41	80.90	16	6,801	0.24%
2020/10/16	76	81.37	31	81.28	79.70	45	6,727	0.67%
2020/10/15	20	79.35	25.3	78.66	80.10	-5.3	6,535	-0.08%
2020/10/14	2	75.50	10	75.14	74.90	-8	6,360	-0.13%
2020/10/13	8	76.03	4	75.53	75.60	4	6,355	0.06%
2020/10/12	3	75.57	2	75.90	76.30	1	6,359	0.02%
2020/10/08	5	76.86	11	76.66	76.60	-6	6,367	-0.09%
2020/10/07	3	77.67	15	77.75	77.70	-12	6,387	-0.19%
2020/10/06	2	77.30	12.2	77.47	77.40	-10.2	6,384	-0.16%
2020/10/05	3	76.30	6	76.23	76.60	-3	6,387	-0.05%
2020/09/30	9	75.72	6	76.32	76.40	3	6,386	0.05%
2020/09/29	5	76.02	6	76.30	76.00	-1	6,397	-0.02%
2020/09/28	16	76.70	14	76.80	77.00	2	6,451	0.03%
2020/09/25	14	74.71	6	75.57	74.60	8	6,478	0.12%
2020/09/24	17	77.57	30	77.53	76.60	-13	6,380	-0.20%
2020/09/23	36	79.13	20	79.82	78.30	16	6,315	0.25%
2020/09/22	6	81.72	4	82.18	81.30	2	6,232	0.03%
2020/09/21	8	83.28	28	83.25	82.80	-20	6,183	-0.32%
2020/09/18	37	83.12	14	82.81	82.70	23	6,137	0.37%
2020/09/17	56	83.01	64.1	83.58	83.90	-8.1	6,020	-0.13%
2020/09/16	2	80.30	21	80.30	80.10	-19	5,739	-0.33%
2020/09/15	10	80.17	16	80.39	80.50	-6	5,706	-0.11%
2020/09/14	8	79.46	7	79.96	79.40	1	5,699	0.02%
2020/09/11	13	78.92	16	79.39	79.90	-3	5,627	-0.05%
2020/09/10	17	79.77	6	79.23	79.00	11	5,567	0.20%
2020/09/09	2	80.15	6	79.87	80.70	-4	5,474	-0.07%
2020/09/08	12	80.25	6.2	79.90	80.20	5.8	5,407	0.11%
2020/09/07	25	80.91	16	80.79	79.40	9	5,325	0.17%
2020/09/04	27	82.27	29.1	82.23	82.70	-2.1	5,167	-0.04%
2020/09/03	55	84.02	35	84.55	83.90	20	5,049	0.40%
2020/09/02	44.1	84.92	59	85.13	85.10	-14.9	4,860	-0.31%
2020/09/01	62	83.54	26	84.40	82.50	36	4,625	0.78%
2020/08/31	36	81.91	98	82.53	82.50	-62	4,152	-1.49%
2020/08/28	29.6	78.44	38	79.55	79.60	-8.4	3,880	-0.22%
2020/08/27	31	77.66	32	78.43	79.00	-1	3,587	-0.03%
2020/08/26	18	75.87	26	75.67	75.80	-8	3,223	-0.25%
2020/08/25	19	75.56	72	75.21	75.00	-53	3,051	-1.74%
2020/08/24	24	73.29	24	72.39	74.00	0	2,725	0.00%
2020/08/21	37	69.68	10	69.74	69.70	27	2,459	1.10%
2020/08/20	9	65.10	95	65.04	65.80	-86	2,365	-3.64%
2020/08/19	2	68.45	7	68.00	67.70	-5	2,285	-0.22%
2020/08/18	18	70.84	9	70.09	69.40	9	2,198	0.41%
2020/08/17	9	69.01	1	69.50	69.40	8	2,076	0.39%
2020/08/14	0	0.00	5	67.22	67.40	-5	2,008	-0.25%
2020/08/13	1	67.50	4	67.18	67.10	-3	2,008	-0.15%
2020/08/12	8	66.90	5	66.08	67.10	3	1,986	0.15%
2020/08/11	0	0.00	4	65.55	66.10	-4	1,959	-0.20%
2020/08/10	19	65.53	2	65.60	64.80	17	1,945	0.87%
2020/08/07	2	65.40	11	65.42	65.60	-9	1,959	-0.46%
2020/08/06	10	65.70	10	65.50	65.40	0	1,978	0.00%
2020/08/05	12	64.99	1	65.10	65.20	11	2,005	0.55%
2020/08/03	0	0.00	5	63.80	63.80	-5	2,058	-0.24%
2020/07/31	1	63.80	1	64.30	64.30	0	2,070	0.00%
2020/07/30	5	64.18	3	63.87	64.20	2	2,053	0.10%
2020/07/29	3	63.07	0	0.00	62.60	3	2,038	0.15%
2020/07/28	2	63.00	11	63.06	62.50	-9	2,038	-0.44%
2020/07/27	3	62.73	31	62.30	62.00	-28	2,034	-1.38%
2020/07/24	15	63.90	1	64.30	63.30	14	2,042	0.69%
2020/07/23	41	65.02	0	0.00	65.10	41	2,035	2.01%
2020/07/22	41	65.45	0	0.00	65.70	41	2,041	2.01%
2020/07/21	5	65.40	0	0.00	65.00	5	2,035	0.25%
2020/07/17	1	65.40	1	66.50	65.00	0	2,062	0.00%
2020/07/16	2	65.95	0	0.00	66.50	2	2,076	0.10%
2020/07/15	11	65.92	6	66.10	65.90	5	2,070	0.24%
2020/07/14	1	68.00	3	67.73	68.00	-2	2,079	-0.10%
2020/07/13	1	69.00	4	68.80	68.70	-3	2,052	-0.15%
2020/07/10	0	0.00	21	69.12	69.10	-21	2,071	-1.01%
2020/07/08	12	70.51	3	70.07	70.70	9	2,059	0.44%
2020/07/07	1	70.60	4	70.38	70.40	-3	2,043	-0.15%
2020/07/06	2	69.10	3	69.57	69.50	-1	2,043	-0.05%
2020/07/03	4	66.78	22	66.86	67.00	-18	2,054	-0.88%
2020/07/02	12	66.61	2	66.40	66.90	10	2,083	0.48%
2020/07/01	5	66.36	8	66.38	66.40	-3	2,071	-0.14%
2020/06/30	1	64.10	5	64.00	64.40	-4	2,110	-0.19%
2020/06/29	3	62.17	0	0.00	62.40	3	2,124	0.14%
2020/06/24	4	63.75	1	63.50	63.30	3	2,110	0.14%
2020/06/23	3	63.93	1	63.70	64.00	2	2,125	0.09%
2020/06/22	1	64.80	2	64.85	64.50	-1	2,130	-0.05%
2020/06/19	0	0.00	5	63.50	63.60	-5	2,145	-0.23%
2020/06/18	0	0.00	0	64.00	63.50	0	2,109	0.00%
2020/06/17	13	63.58	2	63.55	63.20	11	2,119	0.52%
2020/06/16	0	0.00	0	63.30	63.20	0	2,158	0.00%
2020/06/15	4	63.18	0	0.00	62.20	4	2,214	0.18%
2020/06/12	2	63.10	1	62.50	63.20	1	2,240	0.04%
2020/06/11	5	64.52	8	64.65	63.90	-3	2,261	-0.13%
2020/06/09	2	66.60	5	66.60	66.80	-3	2,355	-0.13%
2020/06/05	3	67.07	6	66.93	66.60	-3	2,432	-0.12%
2020/06/04	7	66.20	6	65.58	66.30	1	2,422	0.04%
2020/06/03	5	65.10	13	65.03	65.40	-8	2,409	-0.33%
2020/06/02	1	65.10	1	65.50	64.50	0	2,399	0.00%
2020/06/01	1	63.70	0	0.00	64.30	1	2,387	0.04%
2020/05/28	6	64.42	3	64.60	63.90	3	2,379	0.13%
2020/05/27	1	63.80	2	63.05	64.00	-1	2,367	-0.04%
2020/05/26	2	62.65	0	0.00	62.40	2	2,363	0.08%
2020/05/25	2	61.80	1	62.30	62.40	1	2,391	0.04%
2020/05/22	0	0.00	1	63.30	62.50	-1	2,439	-0.04%
2020/05/21	1	63.20	2	63.35	63.90	-1	2,472	-0.04%
2020/05/20	2	62.75	3	63.10	62.60	-1	2,470	-0.04%
2020/05/19	3	63.03	0	0.00	63.20	3	2,467	0.12%
2020/05/18	7	61.87	5	62.70	62.10	2	2,457	0.08%
2020/05/15	0	0.00	5	62.02	61.80	-5	2,449	-0.20%
2020/05/14	2	63.05	1	62.60	62.30	1	2,428	0.04%
2020/05/13	4	63.08	1	63.00	63.80	3	2,413	0.12%
2020/05/12	4	64.85	51	64.07	64.40	-47	2,399	-1.96%
2020/05/11	8	63.81	2	64.35	65.60	6	2,366	0.25%
2020/05/08	4	62.00	0	0.00	62.00	4	2,319	0.17%
2020/05/07	1	62.30	12	61.89	62.40	-11	2,310	-0.48%
2020/05/06	4	62.15	0	0.00	61.70	4	2,310	0.17%
2020/05/05	2	61.75	0	0.00	62.40	2	2,314	0.09%
2020/05/04	4	60.83	5	61.32	61.50	-1	2,313	-0.04%
2020/04/30	0	0.00	2	62.20	62.40	-2	2,316	-0.09%
2020/04/29	6	61.93	0	0.00	61.90	6	2,322	0.26%
2020/04/28	5	60.58	0.5	61.70	61.50	4.5	2,313	0.20%
2020/04/27	11	60.01	13	59.79	60.00	-2	2,351	-0.09%
2020/04/24	2	59.00	2	59.40	59.00	0	2,337	0.00%
2020/04/23	2	58.95	1	59.30	59.30	1	2,344	0.04%
2020/04/22	0	0.00	2	57.25	58.80	-2	2,318	-0.09%
2020/04/21	55	58.75	6	58.80	57.80	49	2,299	2.13%
2020/04/20	0	0.00	6	59.85	60.50	-6	2,277	-0.26%
2020/04/17	2	61.90	11	61.52	60.20	-9	2,266	-0.40%
2020/04/16	2	61.00	2	61.10	61.50	0	2,224	0.00%
2020/04/15	2	61.45	10	61.01	61.50	-8	2,208	-0.36%
2020/04/14	11	60.02	4	60.48	60.10	7	2,184	0.32%
2020/04/13	2	59.65	10	59.44	59.40	-8	2,166	-0.37%
2020/04/10	4	58.98	11	59.18	60.00	-7	2,179	-0.32%
2020/04/09	21	60.50	10	60.27	59.00	11	2,195	0.50%
2020/04/08	22	58.18	150	59.32	58.80	-128	2,147	-5.96%	大賣/鉅額交易
2020/04/07	4	55.73	2	56.10	55.60	2	2,060	0.10%
2020/04/06	1	54.00	1	54.70	54.20	0	2,008	0.00%
2020/04/01	178	54.79	17	54.45	54.20	161	1,992	8.08%	大買/鉅額交易
2020/03/31	10	52.19	1	51.70	52.30	9	1,894	0.48%
2020/03/30	8	50.49	0	0.00	51.00	8	1,870	0.43%
2020/03/27	6	51.73	4	51.30	51.30	2	1,859	0.11%
2020/03/26	9	51.46	5	51.36	51.50	4	1,842	0.22%
2020/03/25	0	0.00	1	50.30	52.00	-1	1,876	-0.05%
2020/03/24	0	0.00	1	48.60	48.30	-1	1,852	-0.05%
2020/03/23	4	46.70	2	47.03	46.10	2	1,856	0.11%
2020/03/20	5	48.61	16	48.82	49.05	-11	1,842	-0.60%
2020/03/19	6	45.88	9	45.55	45.10	-3	1,806	-0.17%
2020/03/18	0	0.00	1	50.10	50.10	-1	1,746	-0.06%
2020/03/16	1	55.80	2	57.60	55.50	-1	1,688	-0.06%
2020/03/13	4	54.90	0	57.90	57.60	4	1,672	0.24%
2020/03/12	13	61.08	14	61.66	60.80	-1	1,588	-0.06%
2020/03/11	21	68.66	80	67.53	67.30	-59	1,505	-3.92%
2020/03/10	12	67.65	3	67.67	68.00	9	1,551	0.58%
2020/03/09	3	69.17	0	0.00	68.20	3	1,545	0.19%
2020/03/06	1	70.20	30	70.05	70.40	-29	1,540	-1.88%
2020/03/05	21	70.15	0	0.00	70.60	21	1,562	1.34%
2020/03/04	10	68.72	0	0.00	69.10	10	1,559	0.64%
2020/03/02	1	67.90	7	68.17	68.80	-6	1,592	-0.38%
2020/02/27	1	68.90	53	68.85	69.00	-52	1,603	-3.24%
2020/02/26	0	0.00	32	69.04	69.00	-32	1,602	-2.00%
2020/02/25	17	69.29	2	68.35	69.10	15	1,570	0.95%
2020/02/24	10	69.85	2	70.35	69.50	8	1,523	0.53%
2020/02/21	3	71.60	1	71.70	71.50	2	1,503	0.13%
2020/02/20	30	72.00	1	72.30	72.20	29	1,529	1.90%
2020/02/19	1	71.90	0	0.00	71.90	1	1,536	0.07%
2020/02/18	40	71.79	1	71.70	71.70	39	1,561	2.50%
2020/02/14	13	72.60	0	0.00	72.50	13	1,575	0.83%
2020/02/13	9	72.64	1	72.50	72.40	8	1,579	0.51%
2020/02/12	0	0.00	1	72.20	72.20	-1	1,610	-0.06%
2020/02/11	12	71.50	0	0.00	71.80	12	1,647	0.73%
2020/02/10	2	70.10	3	70.60	70.90	-1	1,713	-0.06%
2020/02/07	2	71.50	3	71.30	71.10	-1	1,783	-0.06%
2020/02/06	3	71.77	0	0.00	72.00	3	1,835	0.16%
2020/02/05	1	71.00	6	70.75	71.00	-5	1,894	-0.26%
2020/02/04	0	0.00	10	69.65	70.30	-10	2,001	-0.50%
2020/02/03	11	67.81	1	67.50	68.90	10	2,110	0.47%
2020/01/30	1	71.40	125	70.50	70.10	-124	2,168	-5.72%	大賣/鉅額交易
2020/01/20	0	0.00	2	75.50	75.50	-2	2,169	-0.09%
2020/01/17	0	0.00	42	75.80	75.60	-42	2,197	-1.91%
2020/01/16	1	75.40	0	0.00	75.60	1	2,190	0.05%
2020/01/15	0	0.00	7	75.61	75.30	-7	2,198	-0.32%
2020/01/10	2	74.40	1	74.30	74.30	1	2,268	0.04%
2020/01/09	0	0.00	3	74.33	74.20	-3	2,277	-0.13%
2020/01/08	0	0.00	2	74.00	73.60	-2	2,281	-0.09%
2020/01/07	2	74.30	6	74.13	74.50	-4	2,273	-0.18%
2020/01/06	6	75.15	1	75.10	74.30	5	2,279	0.22%
2020/01/03	2	76.60	4	76.55	75.70	-2	2,275	-0.09%
2020/01/02	0	0.00	12	76.00	76.30	-12	2,264	-0.53%
2019/12/31	3	75.43	1	75.40	75.50	2	2,270	0.09%
2019/12/30	2	75.65	2	75.50	75.50	0	2,270	0.00%
2019/12/27	1	75.70	0	0.00	75.90	1	2,268	0.04%
2019/12/26	0	0.00	1	75.80	75.80	-1	2,268	-0.04%
2019/12/25	1	75.40	0	0.00	75.60	1	2,285	0.04%
2019/12/24	2	75.35	0	0.00	75.30	2	2,322	0.09%
2019/12/23	4	75.78	0	0.00	75.30	4	2,369	0.17%
2019/12/20	14	76.07	4	76.08	76.10	10	2,385	0.42%
2019/12/18	0	0.00	1	75.60	75.60	-1	2,390	-0.04%
2019/12/17	1	75.10	5	75.00	75.20	-4	2,392	-0.17%
2019/12/16	2	74.40	0	0.00	74.60	2	2,422	0.08%
2019/12/13	3	74.70	8	74.64	74.60	-5	2,467	-0.20%
2019/12/11	4	74.80	6	75.13	74.80	-2	2,569	-0.08%
2019/12/10	1	75.30	0	0.00	75.10	1	2,576	0.04%
2019/12/09	0	0.00	3	75.20	74.70	-3	2,588	-0.12%
2019/12/06	7	75.69	0	0.00	75.50	7	2,605	0.27%
2019/12/05	15	75.99	0	0.00	75.80	15	2,656	0.56%
2019/12/03	2	74.10	0	0.00	74.20	2	2,770	0.07%
2019/12/02	10	73.91	3	74.43	74.50	7	2,878	0.24%
2019/11/29	5	74.80	0	0.00	75.00	5	3,123	0.16%
2019/11/28	2.1	75.40	1	75.40	75.10	1.1	3,153	0.03%
2019/11/27	0	0.00	3	74.90	74.90	-3	3,158	-0.09%
2019/11/26	2	74.95	1	75.10	75.20	1	3,164	0.03%
2019/11/25	0	0.00	1	74.90	74.90	-1	3,207	-0.03%
2019/11/21	11	74.70	0	0.00	75.10	11	3,321	0.33%
2019/11/20	10	75.22	1	75.30	75.10	9	3,336	0.27%
2019/11/19	17	75.30	1	75.10	75.20	16	3,326	0.48%
2019/11/18	1	74.50	1	74.30	74.30	0	3,307	0.00%
2019/11/15	17	74.54	2	74.10	74.10	15	3,322	0.45%
2019/11/14	7	74.57	0	0.00	74.40	7	3,332	0.21%
2019/11/13	21	75.02	1	75.10	75.10	20	3,341	0.60%
2019/11/12	5	73.96	0	0.00	74.20	5	3,370	0.15%
2019/11/11	6	74.30	1	74.40	73.60	5	3,397	0.15%
2019/11/08	10	75.15	4	75.13	75.00	6	3,389	0.18%
2019/11/07	9	74.74	0	0.00	74.50	9	3,402	0.26%
2019/11/06	20	75.48	1	75.80	75.80	19	3,349	0.57%
2019/11/05	20	74.38	0	0.00	74.50	20	3,319	0.60%
2019/11/04	13	74.60	4	74.40	74.40	9	3,306	0.27%
2019/11/01	26	75.20	4	75.53	74.90	22	3,263	0.67%
2019/10/31	17	76.79	4	76.68	76.00	13	3,189	0.41%
2019/10/30	22	77.94	2	78.25	78.10	20	3,079	0.65%
2019/10/29	4	77.63	0	0.00	77.60	4	3,051	0.13%
2019/10/28	1	78.50	16	78.49	78.60	-15	3,016	-0.50%
2019/10/25	11	80.20	6	81.10	80.10	5	2,977	0.17%
2019/10/24	6	80.48	0.1	81.10	81.10	5.9	2,963	0.20%
2019/10/23	8	80.50	0	0.00	80.30	8	2,977	0.27%
2019/10/22	4	80.85	2	80.60	80.60	2	2,996	0.07%
2019/10/21	2	80.90	0	0.00	80.80	2	3,002	0.07%
2019/10/18	6	81.98	0	0.00	81.00	6	3,026	0.20%
2019/10/17	1	81.20	0	0.00	81.20	1	2,964	0.03%
2019/10/16	1	80.60	3	80.83	80.60	-2	2,954	-0.07%
2019/10/15	3	80.73	3	80.60	80.60	0	2,957	0.00%
2019/10/14	4	81.28	1	81.90	81.00	3	2,958	0.10%
2019/10/09	2	81.10	0	0.00	81.00	2	2,945	0.07%
2019/10/08	0	0.00	3	80.80	80.60	-3	2,935	-0.10%
2019/10/07	4	82.35	5	82.08	81.90	-1	2,919	-0.03%
2019/10/04	3	82.23	4.1	81.93	81.90	-1.1	2,893	-0.04%
2019/10/03	1	82.00	0	82.00	82.00	1	2,895	0.03%
2019/10/02	2	82.00	2	82.50	82.60	0	2,892	0.00%
2019/10/01	3	82.33	2	82.80	82.30	1	2,883	0.03%
2019/09/27	8.5	81.55	12	82.05	81.60	-3.5	2,870	-0.12%
2019/09/26	3	84.30	1	84.00	83.30	2	2,833	0.07%
2019/09/25	5.2	83.50	6	82.85	83.80	-0.8	2,796	-0.03%
2019/09/24	1	83.50	4	84.03	83.00	-3	2,801	-0.11%
2019/09/23	5	83.30	9	83.47	82.80	-4	2,766	-0.14%
2019/09/20	4	83.08	2	83.10	83.00	2	2,772	0.07%
2019/09/19	8	82.59	1	82.80	82.80	7	2,758	0.25%
2019/09/18	0	0.00	3	81.93	81.90	-3	2,777	-0.11%
2019/09/17	9	82.78	16	83.00	81.20	-7	2,728	-0.26%
2019/09/16	5	81.60	4	81.80	81.80	1	2,666	0.04%
2019/09/12	5	81.52	2	81.70	81.80	3	2,675	0.11%
2019/09/11	5	81.64	3	81.50	81.50	2	2,670	0.07%
2019/09/10	2	81.40	3	81.33	81.30	-1	2,650	-0.04%
2019/09/09	7	81.06	15	81.38	81.50	-8	2,612	-0.31%
2019/09/06	0	0.00	5	82.20	82.10	-5	2,543	-0.20%
2019/09/05	4	81.60	14	81.75	81.90	-10	2,451	-0.41%
2019/09/04	11	81.81	10	81.68	82.00	1	2,365	0.04%
2019/09/03	28	81.03	15	81.26	80.70	13	2,259	0.58%
2019/09/02	4	78.60	3	79.00	79.00	1	1,996	0.05%
2019/08/30	5	79.08	4	79.15	78.80	1	1,958	0.05%
2019/08/29	3	79.20	2	78.80	78.80	1	1,932	0.05%
2019/08/28	10	80.15	16	80.28	79.30	-6	1,914	-0.31%
2019/08/27	5	79.04	11	79.33	79.20	-6	1,862	-0.32%
2019/08/26	0	0.00	2	76.65	77.00	-2	1,752	-0.11%
2019/08/23	0	0.00	8	77.60	77.80	-8	1,743	-0.46%
2019/08/22	4	78.28	3	78.03	77.80	1	1,743	0.06%
2019/08/21	0	0.00	0	77.80	78.10	0	1,741	0.00%
2019/08/20	22	78.20	0	0.00	77.80	22	1,728	1.27%
2019/08/19	2	78.60	2	77.80	77.80	0	1,724	0.00%
2019/08/16	1	77.80	1	78.20	78.00	0	1,719	0.00%
2019/08/15	2	77.20	1	77.40	77.90	1	1,728	0.06%
2019/08/14	8	78.78	5	77.96	77.90	3	1,708	0.18%
2019/08/13	4	77.15	3	76.93	77.20	1	1,703	0.06%
2019/08/12	1	76.70	1	77.20	76.90	0	1,729	0.00%
2019/08/08	2.1	73.21	2	73.80	73.70	0.1	1,715	0.00%
2019/08/07	6	72.57	7	73.16	73.10	-1	1,763	-0.06%
2019/08/06	0	0.00	7	72.95	74.80	-7	1,788	-0.39%
2019/08/02	9	76.66	1	76.10	75.80	8	1,915	0.42%
2019/08/01	3	77.73	8	78.35	78.20	-5	1,926	-0.26%
2019/07/31	2	77.85	1	78.40	78.30	1	1,978	0.05%
2019/07/30	2	79.20	2	78.05	77.60	0	2,021	0.00%
2019/07/29	4	79.05	1	78.50	78.50	3	2,026	0.15%
2019/07/26	2	79.00	1	78.80	79.00	1	2,048	0.05%
2019/07/25	20	79.02	4	79.13	79.20	16	2,053	0.78%
2019/07/24	0	0.00	3	78.83	78.80	-3	2,081	-0.14%
2019/07/23	8	77.89	3	78.20	77.70	5	2,090	0.24%
2019/07/22	5.1	77.32	1	76.20	77.50	4.1	2,094	0.20%
2019/07/16	1	76.30	4	76.70	76.30	-3	2,181	-0.14%
2019/07/15	0	0.00	1	76.30	76.30	-1	2,201	-0.05%
2019/07/12	0	0.00	3	75.87	76.30	-3	2,269	-0.13%
2019/07/11	1	75.00	1	75.50	75.40	0	2,337	0.00%
2019/07/10	3	75.13	3	75.27	75.20	0	2,481	0.00%
2019/07/09	2	74.90	2	75.20	75.20	0	2,571	0.00%
2019/07/08	0	0.00	3	74.50	74.50	-3	2,582	-0.12%
2019/07/05	1	74.40	0	0.00	74.50	1	2,613	0.04%
2019/07/04	3	74.40	5	74.56	74.40	-2	2,641	-0.08%
2019/07/03	0	0.00	2	73.90	74.00	-2	2,657	-0.08%
2019/07/02	2	74.50	7	74.47	74.70	-5	2,677	-0.19%
2019/07/01	2	74.50	4	74.58	74.50	-2	2,702	-0.07%
2019/06/28	2	73.80	2	73.00	73.20	0	2,717	0.00%
2019/06/27	12	73.07	7	73.26	73.60	5	2,782	0.18%
2019/06/26	3	73.37	2	73.00	73.00	1	2,778	0.04%
2019/06/25	16	74.30	4	73.20	72.90	12	2,776	0.43%
2019/06/24	0	0.00	7	72.16	72.30	-7	2,766	-0.25%
2019/06/21	1	73.00	3	72.80	72.00	-2	2,805	-0.07%
2019/06/20	2	72.55	2	72.40	72.40	0	2,813	0.00%
2019/06/18	1	70.10	1	70.50	70.00	0	2,936	0.00%
2019/06/14	19	70.76	1	70.60	70.50	18	3,155	0.57%
2019/06/13	2	70.65	0	0.00	70.70	2	3,380	0.06%
2019/06/11	1	70.70	0	0.00	70.60	1	3,487	0.03%
2019/06/10	0	0.00	2	70.30	70.50	-2	3,491	-0.06%
2019/06/06	1	69.50	2	69.20	69.10	-1	3,513	-0.03%
2019/06/05	1	70.10	2	69.60	69.60	-1	3,537	-0.03%
2019/06/04	1	69.70	0	0.00	69.60	1	3,556	0.03%
2019/06/03	4	69.73	4	69.70	69.60	0	3,580	0.00%
2019/05/31	0	0.00	2	70.55	70.80	-2	3,592	-0.06%
2019/05/30	3	69.90	43	70.35	70.30	-40	3,624	-1.10%
2019/05/29	1	70.10	1	69.90	70.10	0	3,673	0.00%
2019/05/28	8	70.06	0	0.00	68.60	8	3,689	0.22%
2019/05/27	2	69.60	0	0.00	69.70	2	3,743	0.05%
2019/05/24	3	69.57	10	70.00	69.80	-7	3,827	-0.18%
2019/05/23	30	69.85	0	0.00	70.10	30	3,829	0.78%
2019/05/22	2	69.90	16	70.19	70.40	-14	3,843	-0.36%
2019/05/21	4	68.48	1	67.50	69.50	3	3,853	0.08%
2019/05/20	5.2	67.83	15	67.50	67.50	-9.8	3,903	-0.25%
2019/05/17	11	68.50	200	68.59	68.50	-189	3,911	-4.83%	大賣/鉅額交易
2019/05/16	8	70.01	15	70.57	69.70	-7	3,894	-0.18%
2019/05/15	23	69.52	20	69.40	69.20	3	3,886	0.08%
2019/05/14	28	68.81	45	68.67	69.30	-17	3,919	-0.43%
2019/05/13	21	72.21	1	71.00	70.20	20	3,910	0.51%
2019/05/10	7	75.03	5	73.20	73.50	2	3,847	0.05%
2019/05/09	9.1	76.13	75	76.01	75.80	-65.9	3,794	-1.74%
2019/05/08	11	77.72	5	77.30	77.50	6	3,787	0.16%
2019/05/07	3	78.50	2	78.85	78.70	1	3,763	0.03%
2019/05/06	18.2	79.77	1	79.60	79.50	17.2	3,772	0.46%
2019/05/03	53	81.48	1	81.40	81.10	52	3,773	1.38%
2019/05/02	2	79.60	54	80.04	80.50	-52	3,808	-1.37%
2019/04/30	2	78.40	17	79.09	80.00	-15	3,910	-0.38%
2019/04/29	134	78.70	10	78.62	78.60	124	3,962	3.13%	大買/鉅額交易
2019/04/26	13	80.18	119	80.10	80.00	-106	3,981	-2.66%	大賣/鉅額交易
2019/04/25	3	80.97	1	80.70	80.80	2	3,983	0.05%
2019/04/24	8	81.08	2	80.80	80.80	6	4,000	0.15%
2019/04/23	25	81.15	2.1	81.10	81.10	23	4,027	0.57%
2019/04/22	42.1	82.06	12	82.17	81.80	30.1	4,006	0.75%
2019/04/19	25	80.40	5	80.28	80.40	20	3,969	0.50%
2019/04/18	24	81.71	2	80.50	80.10	22	3,974	0.55%
2019/04/17	14.3	83.28	7	82.97	82.00	7.3	3,968	0.18%
2019/04/16	51	83.26	45	82.71	83.40	6	3,921	0.15%
2019/04/15	24	81.27	43	81.84	82.80	-19	3,849	-0.49%
2019/04/12	13	79.73	3	79.90	79.90	10	3,857	0.26%
2019/04/11	36	80.12	1	79.90	79.90	35	3,945	0.89%
2019/04/10	6	81.00	1	80.80	80.90	5	4,001	0.12%
2019/04/09	4	82.20	4	81.48	81.60	0	4,012	0.00%
2019/04/08	55.1	81.69	4	81.43	81.50	51.1	4,052	1.26%
2019/04/03	55	80.83	4	80.55	80.60	51	4,051	1.26%
2019/04/02	3	82.00	4	81.28	81.10	-1	4,059	-0.02%
2019/04/01	10	82.67	17.1	82.87	82.00	-7.1	4,061	-0.17%
2019/03/28	6	80.57	3	80.50	80.50	3	4,008	0.07%
2019/03/27	4	81.30	10	81.07	80.90	-6	4,039	-0.15%
2019/03/26	6	82.55	3	82.20	81.60	3	4,075	0.07%
2019/03/25	0	0.00	3	81.07	82.10	-3	4,063	-0.07%
2019/03/22	31	82.28	23	82.38	81.70	8	4,118	0.19%
2019/03/21	15	83.08	21	83.21	82.80	-6	4,101	-0.15%
2019/03/20	22	82.57	12	82.92	82.80	10	4,119	0.24%
2019/03/19	7	81.91	7	81.87	81.70	0	4,097	0.00%
2019/03/18	18	80.81	35	81.08	81.60	-17	4,130	-0.41%
2019/03/14	3	77.47	12	76.90	76.70	-9	3,935	-0.23%
2019/03/13	0	0.00	4	78.60	78.20	-4	3,921	-0.10%
2019/03/11	3	78.90	13	79.00	78.80	-10	3,943	-0.25%
2019/03/08	3	78.20	2	77.35	78.20	1	4,004	0.02%
2019/03/07	0	0.00	4	78.03	77.70	-4	4,032	-0.10%
2019/03/06	2	78.10	1	77.90	78.10	1	4,069	0.02%
2019/03/05	10	77.66	4	77.73	77.40	6	4,202	0.14%
2019/03/04	2	78.90	3	79.43	78.70	-1	4,188	-0.02%
2019/02/27	0	0.00	8	78.66	78.60	-8	4,145	-0.19%
2019/02/26	22	79.50	7	79.04	78.80	15	4,137	0.36%
2019/02/25	9	78.70	31	78.69	78.90	-22	4,080	-0.54%
2019/02/22	3	77.60	18	77.19	77.10	-15	4,000	-0.37%
2019/02/21	3	77.60	17	77.95	77.60	-14	4,007	-0.35%
2019/02/20	10	77.44	13	77.28	77.30	-3	3,990	-0.08%
2019/02/19	39	77.59	8	77.28	77.20	31	3,955	0.78%
2019/02/18	3	76.23	5	76.44	76.50	-2	3,889	-0.05%
2019/02/15	10	75.62	22	75.55	75.40	-12	3,863	-0.31%
2019/02/14	18	76.16	2	76.00	76.10	16	3,842	0.42%
2019/02/13	25	76.70	8	76.39	76.30	17	3,813	0.45%
2019/02/12	9	75.73	5	75.86	75.70	4	3,760	0.11%
2019/02/11	19	76.41	4	76.30	76.30	15	3,724	0.40%
2019/01/30	5	75.28	19	75.51	75.40	-14	3,703	-0.38%
2019/01/29	3.2	74.98	1	74.60	74.70	2.2	3,688	0.06%
2019/01/28	5	76.26	4	76.33	76.20	1	3,652	0.03%
2019/01/25	11	75.92	4	76.30	75.60	7	3,646	0.19%
2019/01/24	9	76.54	3	76.67	76.50	6	3,606	0.17%
2019/01/23	16	76.04	6	76.85	77.30	10	3,604	0.28%
2019/01/22	23	76.43	7.2	76.44	75.50	15.8	3,566	0.44%
2019/01/21	25	78.02	21	77.38	77.50	4	3,489	0.11%
2019/01/18	6	78.58	6	78.62	78.70	0	3,424	0.00%
2019/01/17	14	79.87	0	0.00	79.40	14	3,394	0.41%
2019/01/16	6	80.52	16	80.58	80.60	-10	3,450	-0.29%
2019/01/15	3	81.17	4	80.98	81.00	-1	3,446	-0.03%
2019/01/14	14	79.79	1	79.70	79.80	13	3,408	0.38%
2019/01/11	23	80.08	1	80.60	79.60	22	3,413	0.64%
2019/01/10	15.1	80.57	0	0.00	80.60	15.1	3,390	0.44%
2019/01/09	14	81.26	3	80.60	80.60	11	3,377	0.33%
2019/01/08	3	81.90	4	82.05	82.50	-1	3,328	-0.03%
2019/01/07	33	82.44	46	82.47	82.00	-13	3,293	-0.39%
2019/01/04	20	82.37	7	82.13	83.10	13	3,226	0.40%
2019/01/03	22	81.13	24	82.00	82.20	-2	3,165	-0.06%
2019/01/02	4	81.95	6	82.60	80.90	-2	3,059	-0.07%
2018/12/28	9	79.60	9	79.83	79.90	0	2,974	0.00%
2018/12/27	17	79.29	18	79.26	79.00	-1	2,964	-0.03%
2018/12/26	0	0.00	9	77.53	77.10	-9	2,902	-0.31%
2018/12/25	15	78.46	7	78.61	78.10	8	2,887	0.28%
2018/12/24	4	79.85	10	79.95	80.50	-6	2,843	-0.21%
2018/12/22	5	77.80	0	0.00	78.10	5	2,792	0.18%
2018/12/21	9	77.86	6	77.70	77.90	3	2,821	0.11%
2018/12/20	8	78.61	2	78.15	78.40	6	2,799	0.21%
2018/12/19	13	79.45	9	79.03	78.80	4	2,767	0.14%
2018/12/18	9	78.54	3	79.47	78.60	6	2,707	0.22%
2018/12/17	19	81.08	11	81.43	79.10	8	2,711	0.29%
2018/12/14	10	80.15	4	80.98	80.90	6	2,682	0.22%
2018/12/13	11	80.18	12	80.07	80.00	-1	2,665	-0.04%
2018/12/12	24	80.47	21	80.48	80.50	3	2,751	0.11%
2018/12/11	17	79.49	36	79.33	80.50	-19	2,727	-0.70%
2018/12/10	11.4	77.51	1	77.10	77.30	10.4	2,619	0.40%
2018/12/07	6	75.83	3	76.40	76.40	3	2,597	0.12%
2018/12/06	13	75.68	5	75.34	74.20	8	2,591	0.31%
2018/12/05	16	76.76	2	77.00	76.80	14	2,574	0.54%
2018/12/04	2	79.30	3	78.60	78.30	-1	2,572	-0.04%
2018/12/03	1	79.50	52	79.18	79.50	-51	2,563	-1.99%
2018/11/30	14	76.45	7	76.89	77.00	7	2,500	0.28%
2018/11/29	36	77.50	8.1	77.50	77.00	27.9	2,526	1.11%
2018/11/28	36	76.77	41	77.58	77.50	-5	2,469	-0.20%
2018/11/27	2	73.50	0	0.00	73.60	2	2,308	0.09%
2018/11/26	1	72.30	2	72.15	72.20	-1	2,279	-0.04%
2018/11/23	1	71.70	1	71.50	71.10	0	2,275	0.00%
2018/11/22	3	73.60	2	73.40	73.00	1	2,257	0.04%
2018/11/21	3	73.87	3	74.20	73.80	0	2,251	0.00%
2018/11/20	2	73.70	1	75.10	74.00	1	2,246	0.04%
2018/11/19	0.2	74.70	0.1	74.70	74.70	0.2	2,228	0.01%
2018/11/16	5.2	73.52	1	74.30	73.40	4.2	2,196	0.19%
2018/11/15	6	73.83	4	72.93	73.90	2	2,186	0.09%
2018/11/14	2	73.60	3	72.93	72.80	-1	2,188	-0.05%
2018/11/13	1	71.50	1	71.80	73.20	0	2,206	0.00%
2018/11/12	0	0.00	2	73.50	73.30	-2	2,190	-0.09%
2018/11/09	3	73.47	0	0.00	73.50	3	2,193	0.14%
2018/11/08	2	74.25	1	74.50	73.90	1	2,154	0.05%
2018/11/07	1	72.50	6	73.20	73.20	-5	2,125	-0.24%
2018/11/06	5	73.56	4	72.45	71.50	1	2,124	0.05%
2018/11/05	1	73.00	1	72.60	73.00	0	2,099	0.00%
2018/11/01	2	71.30	3	72.40	72.30	-1	2,118	-0.05%
2018/10/31	2	70.30	5	71.22	72.00	-3	2,107	-0.14%
2018/10/30	5	67.92	2	68.35	68.80	3	2,121	0.14%
2018/10/29	3	70.43	2.1	69.15	68.90	0.9	2,137	0.04%
2018/10/26	3	73.33	9	73.66	72.60	-6	2,098	-0.29%
2018/10/25	3	72.90	4	72.65	72.60	-1	2,058	-0.05%
2018/10/24	0	0.00	8	73.54	74.00	-8	2,031	-0.40%
2018/10/22	2	70.60	3	70.77	70.90	-1	1,926	-0.05%
2018/10/19	4	69.25	3	69.40	71.00	1	1,922	0.05%
2018/10/18	2	70.50	0	71.10	71.10	2	1,917	0.10%
2018/10/16	0	0.00	1	68.82	69.70	-1	1,934	-0.05%
2018/10/15	3	67.07	1	66.50	67.00	2	1,935	0.10%
2018/10/11	3	66.03	1	65.00	64.30	2	1,976	0.10%
2018/10/09	2	70.60	2	69.40	69.90	0	1,985	0.00%
2018/10/08	3	70.70	1.1	70.91	70.50	1.9	1,986	0.10%
2018/10/05	4	69.88	15	69.15	70.00	-11	1,991	-0.55%
2018/10/04	1	72.10	3	72.27	72.00	-2	1,985	-0.10%
2018/10/03	3	73.27	3	72.93	72.70	0	1,991	0.00%
2018/09/28	14	75.21	1	74.10	74.10	13	2,032	0.64%
2018/09/27	1	73.90	2	74.55	74.90	-1	2,000	-0.05%
2018/09/26	5	73.78	8	73.71	73.40	-3	1,980	-0.15%
2018/09/25	0	0.00	2	75.40	75.20	-2	1,964	-0.10%
2018/09/21	3	74.83	4	75.03	75.10	-1	1,938	-0.05%
2018/09/20	8	74.41	7	74.64	74.10	1	1,904	0.05%
2018/09/19	13	73.86	14	73.59	72.60	-1	1,830	-0.05%
2018/09/18	10	74.06	7	74.06	74.10	3	1,753	0.17%
2018/09/17	4	72.30	7	72.73	72.50	-3	1,596	-0.19%
2018/09/14	0	0.00	4	68.85	68.80	-4	1,514	-0.26%
2018/09/13	0	0.00	12	68.18	68.10	-12	1,496	-0.80%
2018/09/12	8	68.85	7	68.70	69.00	1	1,486	0.07%
2018/09/11	1	70.00	1	70.60	70.00	0	1,476	0.00%
2018/09/10	5	71.12	2	69.50	69.20	3	1,457	0.21%
2018/09/07	0	0.00	1	70.80	70.80	-1	1,430	-0.07%
2018/09/06	17	72.30	2	71.90	71.80	15	1,407	1.07%
2018/09/05	4	72.73	4	72.18	71.90	0	1,384	0.00%
2018/09/04	0	0.00	0.1	69.50	69.20	-0.1	1,313	-0.01%
2018/09/03	0	0.00	4	68.40	68.00	-4	1,313	-0.30%
2018/08/31	0	0.00	0	69.00	68.60	0	1,349	0.00%
2018/08/30	2	69.05	0	0.00	68.90	2	1,365	0.15%
2018/08/28	2	68.80	2	69.20	68.70	0	1,375	0.00%
2018/08/27	3	68.50	0	0.00	68.50	3	1,384	0.22%
2018/08/24	5	68.24	2	67.30	67.30	3	1,427	0.21%
2018/08/22	0	0.00	0.2	68.80	68.30	-0.2	1,426	-0.02%
2018/08/21	4	68.05	0	0.00	68.50	4	1,428	0.28%
2018/08/20	1	68.10	6	69.50	68.10	-5	1,419	-0.35%
2018/08/17	2	70.10	1	69.80	69.50	1	1,395	0.07%
2018/08/16	0	0.00	11	70.00	70.00	-11	1,403	-0.78%
2018/08/15	1	71.00	0	0.00	71.00	1	1,408	0.07%
2018/08/14	3	72.10	0	0.00	72.10	3	1,454	0.21%
2018/08/13	0	0.00	1	71.20	72.00	-1	1,495	-0.07%
2018/08/10	2	74.05	15	73.73	73.90	-13	1,479	-0.88%
2018/08/09	7	73.93	6	73.87	73.80	1	1,477	0.07%
2018/08/08	5	79.06	8	78.95	79.00	-3	1,469	-0.20%
2018/08/07	0	0.00	3	78.87	78.90	-3	1,462	-0.21%
2018/08/06	8	79.65	11	79.29	79.10	-3	1,475	-0.20%
2018/08/03	2	78.35	1.1	78.64	79.00	0.9	1,436	0.06%
2018/08/02	2	77.10	7	76.91	76.70	-5	1,421	-0.35%
2018/08/01	2	76.15	0	0.00	76.40	2	1,441	0.14%
2018/07/31	1	76.20	0	0.00	76.20	1	1,478	0.07%
2018/07/30	0	0.00	1	76.60	76.70	-1	1,479	-0.07%
2018/07/27	0	0.00	2	76.05	76.90	-2	1,476	-0.14%
2018/07/26	2	75.80	1	76.00	75.60	1	1,473	0.07%
2018/07/25	2	76.25	9	76.32	75.50	-7	1,485	-0.47%
2018/07/24	2	77.15	0	0.00	77.50	2	1,467	0.14%
2018/07/23	18	77.86	10	77.88	78.20	8	1,449	0.55%
2018/07/20	1	77.20	2	78.00	77.20	-1	1,449	-0.07%
2018/07/18	3	77.83	4	77.18	77.60	-1	1,464	-0.07%
2018/07/17	16	76.29	18	75.97	77.00	-2	1,424	-0.14%
2018/07/16	0	0.00	11	74.52	74.20	-11	1,446	-0.76%
2018/07/13	1	76.50	8	75.20	75.20	-7	1,491	-0.47%
2018/07/12	3	74.40	0	0.00	75.40	3	1,503	0.20%
2018/07/11	0	0.00	4	74.80	73.70	-4	1,514	-0.26%
2018/07/10	1	74.00	1	74.80	74.80	0	1,533	0.00%
2018/07/06	2	72.95	0	0.00	73.90	2	1,524	0.13%
2018/07/05	0	0.00	1	71.90	71.70	-1	1,502	-0.07%
2018/07/04	0	0.00	1	71.30	71.20	-1	1,515	-0.07%
2018/07/02	2	72.05	13	72.22	71.60	-11	1,539	-0.71%
2018/06/29	5	72.56	4	71.15	72.70	1	1,573	0.06%
2018/06/26	2	71.55	1	71.80	71.50	1	1,574	0.06%
2018/06/22	5	71.64	1	71.90	71.30	4	1,619	0.25%
2018/06/21	1	72.40	0	0.00	72.30	1	1,626	0.06%
2018/06/20	0	0.00	1	73.00	73.40	-1	1,631	-0.06%
2018/06/19	1	74.10	0	0.00	73.80	1	1,641	0.06%
2018/06/15	3	72.97	1	73.00	73.10	2	1,633	0.12%
2018/06/14	1	73.70	0	0.00	73.50	1	1,642	0.06%
2018/06/13	0	0.00	1	74.20	73.90	-1	1,650	-0.06%
2018/06/12	10	73.44	3	73.57	73.70	7	1,682	0.42%
2018/06/11	11	74.25	0	0.00	74.00	11	1,694	0.65%
2018/06/08	3	74.73	2	75.00	74.50	1	1,697	0.06%
2018/06/07	2	73.95	24	73.97	74.00	-22	1,681	-1.31%
2018/06/06	0	0.00	5	73.80	74.00	-5	1,693	-0.30%
2018/06/05	6	73.73	1	74.30	73.60	5	1,711	0.29%
2018/06/04	0	0.00	22	73.38	73.90	-22	1,713	-1.28%
2018/06/01	1	73.50	38	72.90	72.80	-37	1,727	-2.14%
2018/05/31	3	71.00	1	71.60	71.60	2	1,710	0.12%
2018/05/30	2	70.70	0	0.00	70.50	2	1,748	0.11%
2018/05/29	2	71.50	1	71.50	71.50	1	1,757	0.06%
2018/05/28	1	71.70	0	0.00	71.90	1	1,781	0.06%
2018/05/25	1	71.50	0	0.00	71.50	1	1,784	0.06%
2018/05/24	2	71.00	2	71.35	70.80	0	1,787	0.00%
2018/05/23	7	70.74	12	70.49	70.10	-5	1,784	-0.28%
2018/05/22	3	70.33	1	70.00	69.70	2	1,782	0.11%
2018/05/21	2	69.60	16	71.20	71.50	-14	1,742	-0.80%
2018/05/18	2	67.75	0	0.00	68.00	2	1,704	0.12%
2018/05/17	0	0.00	3	67.80	68.10	-3	1,709	-0.18%
2018/05/16	3	66.73	2	67.80	66.90	1	1,707	0.06%
2018/05/15	1	66.30	4	67.28	67.90	-3	1,690	-0.18%
2018/05/14	5	66.08	5	66.40	66.10	0	1,692	0.00%
2018/05/11	1	66.30	4	66.20	66.10	-3	1,676	-0.18%
2018/05/10	14	66.06	2	67.40	66.00	12	1,672	0.72%
2018/05/09	19	67.00	3	67.43	66.70	16	1,645	0.97%
2018/05/08	9	68.11	1	68.40	68.10	8	1,622	0.49%
2018/05/07	0	0.00	6	69.60	69.70	-6	1,607	-0.37%
2018/05/04	2	69.65	4	69.60	69.50	-2	1,608	-0.12%
2018/05/03	2	69.90	6	69.60	69.60	-4	1,615	-0.25%
2018/05/02	1	70.40	0	0.00	70.40	1	1,636	0.06%
2018/04/27	1	68.00	10	68.30	68.20	-9	1,660	-0.54%
2018/04/26	37	67.96	1	69.40	67.70	36	1,656	2.17%
2018/04/25	10	69.70	0	0.00	70.00	10	1,636	0.61%
2018/04/24	36	69.89	0	0.00	69.70	36	1,633	2.20%
2018/04/20	11	69.59	0	0.00	69.00	11	1,594	0.69%
2018/04/19	1	71.70	0	0.00	71.40	1	1,519	0.07%
2018/04/18	0	0.00	10	72.80	72.70	-10	1,468	-0.68%
2018/04/17	2.2	73.23	20	73.50	73.50	-17.8	1,453	-1.22%
2018/04/16	1	75.20	10	74.80	74.80	-9	1,423	-0.63%
2018/04/13	1	75.80	0	0.00	75.90	1	1,416	0.07%
2018/04/12	1	76.10	1	76.40	76.30	0	1,415	0.00%
2018/04/11	2	76.20	1	76.30	76.00	1	1,430	0.07%
2018/04/10	1	76.70	0	0.00	76.60	1	1,465	0.07%
2018/04/09	8	77.70	0	0.00	78.00	8	1,468	0.54%
2018/04/02	8	79.10	8	78.84	79.00	0	1,435	0.00%
2018/03/31	0	0.00	3	77.13	77.70	-3	1,402	-0.21%
2018/03/30	2	76.40	0	0.00	76.40	2	1,397	0.14%
2018/03/28	8	76.19	16	75.81	76.00	-8	1,385	-0.58%
2018/03/27	11	76.97	0	0.00	76.90	11	1,353	0.81%
2018/03/26	4	77.15	0	0.00	77.30	4	1,337	0.30%
2018/03/23	2.1	77.09	12	77.29	77.50	-9.9	1,326	-0.75%
2018/03/22	4	78.45	1	78.40	78.30	3	1,314	0.23%
2018/03/21	4	78.73	0	0.00	78.70	4	1,292	0.31%
2018/03/20	6	78.70	1	78.70	78.70	5	1,287	0.39%
2018/03/19	1	79.40	0	0.00	79.40	1	1,273	0.08%
2018/03/16	0	0.00	1	80.00	79.80	-1	1,259	-0.08%
2018/03/15	3	79.27	7	79.81	79.30	-4	1,225	-0.33%
2018/03/14	16	78.97	0	0.00	79.00	16	1,208	1.32%
2018/03/13	3	79.07	0	0.00	79.10	3	1,194	0.25%
2018/03/12	2	79.00	0	0.00	78.80	2	1,181	0.17%
2018/03/09	1	78.60	0	0.00	78.90	1	1,177	0.08%
2018/03/07	3	78.47	1	78.60	78.00	2	1,145	0.17%
2018/03/06	2	78.35	9	78.50	78.10	-7	1,127	-0.62%
2018/03/05	15	78.73	0	0.00	78.50	15	1,103	1.36%
2018/03/01	5	80.56	0	0.00	80.10	5	1,068	0.47%
2018/02/27	1	81.60	1	81.80	81.60	0	1,081	0.00%
2018/02/26	2	81.70	1	81.60	81.30	1	1,080	0.09%
2018/02/23	2	80.70	0	0.00	81.00	2	1,090	0.18%
2018/02/22	10	79.86	0	0.00	80.20	10	1,086	0.92%
2018/02/21	1	81.10	0	0.00	81.20	1	1,081	0.09%
2018/02/09	3	79.50	0	0.00	80.80	3	1,091	0.27%
2018/02/08	0	0.00	0.1	81.80	81.50	-0.1	1,094	-0.01%
2018/02/07	3	82.80	0	0.00	82.60	3	1,110	0.27%
2018/02/06	2	81.00	1	80.00	81.30	1	1,120	0.09%
2018/02/05	2	84.40	2	84.80	84.20	0	1,104	0.00%
2018/02/02	1	85.50	0	0.00	85.20	1	1,111	0.09%
2018/02/01	1	86.00	1	87.10	86.00	0	1,163	0.00%
2018/01/26	1	86.20	0	0.00	86.50	1	1,156	0.09%
2018/01/25	1	87.20	0	0.00	86.40	1	1,162	0.09%
2018/01/24	0	0.00	1	87.90	88.20	-1	1,161	-0.09%
2018/01/23	0	0.00	1	87.00	86.90	-1	1,152	-0.09%
2018/01/22	0	0.00	2.1	85.83	86.90	-2.1	1,140	-0.18%
2018/01/17	0	0.00	1	86.50	86.30	-1	1,152	-0.09%
2018/01/10	0	0.00	3	85.20	85.20	-3	1,243	-0.24%
2018/01/09	2	86.00	1	87.30	85.70	1	1,282	0.08%
2018/01/08	0	0.00	1	88.20	87.90	-1	1,285	-0.08%
2018/01/05	2	88.00	0	0.00	88.10	2	1,283	0.16%
2018/01/04	3	87.93	5	88.38	89.10	-2	1,282	-0.16%
2018/01/03	2	87.30	1	86.80	87.20	1	1,247	0.08%
2018/01/02	1	85.50	0	0.00	85.60	1	1,233	0.08%