啟碁 (6285)-富邦-新竹券商分點個股進出

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
147.5
漲跌
▲0.5
漲幅
+0.34%
成交量
2,555張
產業
上市通信網路類股
1057人加入追蹤

立即追蹤
本地時間:13:30

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－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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
2024/04/26	2.5	148.40	8	148.94	147.50	-5.5	7,128	-0.08%
2024/04/25	10	147.05	1.3	147.60	147.00	8.7	7,463	0.12%
2024/04/24	2.3	150.00	24	149.60	150.50	-21.7	7,496	-0.29%
2024/04/23	11.2	144.75	19	146.63	144.00	-7.8	7,528	-0.10%
2024/04/22	14.2	145.44	7.6	144.80	144.00	6.6	7,597	0.09%
2024/04/19	11.4	146.32	26.5	147.78	147.00	-15.1	7,575	-0.20%
2024/04/18	14.1	145.74	12.3	147.53	148.00	1.8	7,514	0.02%
2024/04/17	33.4	147.31	3	149.50	146.50	30.4	7,501	0.41%
2024/04/16	16.3	148.66	11.4	150.22	149.50	4.9	7,463	0.07%
2024/04/15	9	152.89	9.2	153.34	152.50	-0.2	7,438	0.00%
2024/04/12	4.5	155.23	5	155.20	154.50	-0.5	7,427	-0.01%
2024/04/11	10.2	155.50	5.1	155.81	156.00	5.1	7,396	0.07%
2024/04/10	1	156.00	10.1	156.85	156.50	-9.1	7,416	-0.12%
2024/04/09	63.7	155.97	13	156.62	156.50	50.7	7,438	0.68%
2024/04/08	3.2	157.17	11	157.82	157.50	-7.9	7,469	-0.11%
2024/04/03	2.3	156.31	37.7	156.71	157.50	-35.4	7,497	-0.47%
2024/04/02	4.2	155.51	35.2	156.53	157.50	-31	7,565	-0.41%
2024/04/01	5.1	155.21	11.5	155.48	155.50	-6.4	7,568	-0.08%
2024/03/29	21.2	152.99	26	155.46	155.00	-4.8	7,680	-0.06%
2024/03/28	11.3	154.82	5.1	156.69	154.50	6.2	7,549	0.08%
2024/03/27	4.1	152.44	50.8	154.74	156.00	-46.7	7,564	-0.62%
2024/03/26	35	149.30	21.6	152.37	149.50	13.4	7,667	0.17%
2024/03/25	9.1	152.62	2.5	153.70	151.50	6.6	7,776	0.08%
2024/03/22	17.1	154.38	9.4	154.34	154.00	7.7	7,977	0.10%
2024/03/21	53.9	154.10	9.2	153.79	153.50	44.8	8,085	0.55%
2024/03/20	40.4	160.23	36.8	162.95	157.50	3.7	8,114	0.05%
2024/03/19	15.4	158.84	111.8	160.38	161.00	-96.4	8,335	-1.16%	大賣/
2024/03/18	48	155.75	29	155.43	157.50	19	8,815	0.22%
2024/03/15	39.1	155.02	11.7	155.77	154.50	27.4	9,454	0.29%
2024/03/14	50.2	157.44	98.5	159.74	155.50	-48.2	9,679	-0.50%
2024/03/13	9	155.28	100.4	155.70	156.00	-91.4	9,453	-0.97%
2024/03/12	13.9	146.67	51.4	147.72	150.00	-37.5	9,228	-0.41%
2024/03/11	8.2	143.14	13.8	143.60	143.00	-5.6	9,176	-0.06%
2024/03/08	62.9	146.51	22.7	145.33	143.50	40.2	9,265	0.43%
2024/03/07	37	151.27	40.3	151.14	150.00	-3.3	9,434	-0.04%
2024/03/06	26.8	156.86	11.8	157.47	154.50	15	9,335	0.16%
2024/03/05	19.9	156.56	10.2	155.96	157.00	9.7	9,277	0.10%
2024/03/04	18	156.39	81.2	157.07	156.50	-63.2	9,228	-0.68%
2024/03/01	12.2	152.64	10	153.50	152.50	2.2	9,124	0.02%
2024/02/29	8.2	153.55	7.7	152.77	153.50	0.5	9,171	0.01%
2024/02/27	40	155.52	73.1	157.33	153.00	-33	9,163	-0.36%
2024/02/26	15.7	156.69	34.3	157.20	156.00	-18.6	9,082	-0.21%
2024/02/23	33.4	156.25	51.5	157.76	156.00	-18	9,025	-0.20%
2024/02/22	115.2	151.88	114.1	153.01	156.50	1.1	8,926	0.01%	大買/大賣/
2024/02/21	5.8	146.84	33.6	146.03	146.00	-27.8	8,662	-0.32%
2024/02/20	17.5	146.69	7.5	146.50	145.50	10	8,678	0.12%
2024/02/19	14.3	146.36	18.6	146.53	147.00	-4.3	8,706	-0.05%
2024/02/16	16.6	141.84	12.8	142.17	143.00	3.8	8,673	0.04%
2024/02/15	11.3	141.83	4.9	142.32	141.50	6.3	8,689	0.07%
2024/02/05	11.6	141.52	0	0.00	141.50	11.6	8,698	0.13%
2024/02/02	11.2	143.14	8.4	143.56	144.00	2.7	8,721	0.03%
2024/02/01	1.4	142.86	13	142.81	144.00	-11.6	8,882	-0.13%
2024/01/31	8.5	143.45	1.2	143.33	143.00	7.3	8,922	0.08%
2024/01/30	16.3	144.57	6	145.83	144.00	10.3	8,981	0.11%
2024/01/29	5.6	146.20	8.2	145.95	146.00	-2.7	9,093	-0.03%
2024/01/26	9.6	143.94	4.1	144.85	144.50	5.5	9,440	0.06%
2024/01/25	9.1	145.56	5	145.60	145.50	4.1	9,529	0.04%
2024/01/24	17.1	147.41	5	147.40	146.50	12.1	9,653	0.13%
2024/01/23	27.1	147.15	50.6	148.00	148.50	-23.5	9,692	-0.24%
2024/01/22	51.9	144.19	6.3	145.59	143.50	45.6	9,638	0.47%
2024/01/19	147.5	144.19	81.5	144.79	143.00	66.1	9,513	0.69%	大買/
2024/01/18	20	149.25	5.7	149.55	150.00	14.3	9,211	0.16%
2024/01/17	30.5	153.94	16.6	153.66	151.50	13.9	9,237	0.15%
2024/01/16	22	154.86	55.9	155.40	156.50	-33.9	9,180	-0.37%
2024/01/15	10.2	151.67	20.7	152.22	152.50	-10.5	9,096	-0.11%
2024/01/12	3.1	150.02	11.1	149.47	148.50	-8	9,105	-0.09%
2024/01/11	16.1	150.38	20	151.03	150.00	-4	9,118	-0.04%
2024/01/10	8.9	148.85	7.8	149.52	149.50	1.1	9,189	0.01%
2024/01/09	19.9	151.51	9.8	151.72	151.00	10.1	9,200	0.11%
2024/01/08	28.2	151.97	5.2	152.12	151.50	23	9,230	0.25%
2024/01/05	6	154.00	8	154.00	152.50	-2	9,354	-0.02%
2024/01/04	28.1	152.49	25	152.98	152.50	3.1	9,493	0.03%
2024/01/03	12.5	155.36	4.1	155.50	155.00	8.4	9,529	0.09%
2024/01/02	9.2	155.72	9.3	155.82	157.50	-0.2	9,552	0.00%
2023/12/29	53.4	156.61	16.8	157.60	156.00	36.7	9,585	0.38%
2023/12/28	9.1	160.94	24	160.45	159.00	-14.9	9,660	-0.15%
2023/12/27	9.1	156.85	25.5	158.00	158.50	-16.4	9,767	-0.17%
2023/12/26	20.5	157.12	36.6	157.50	157.50	-16.1	9,812	-0.16%
2023/12/25	18.1	152.81	1.5	153.22	152.50	16.6	9,759	0.17%
2023/12/22	9.2	154.34	14.9	155.37	153.00	-5.7	9,851	-0.06%
2023/12/21	44	152.37	38.6	151.76	152.00	5.4	9,821	0.05%
2023/12/20	96.9	156.56	26.8	156.14	156.50	70.1	9,718	0.72%
2023/12/19	130	157.47	48.3	157.78	157.00	81.8	9,785	0.84%	大買/
2023/12/18	29.8	164.32	29.6	165.03	164.00	0.2	9,908	0.00%
2023/12/15	11.8	166.07	33	165.83	165.50	-21.2	9,963	-0.21%
2023/12/14	53.1	168.98	72.2	167.70	167.50	-19.1	10,063	-0.19%
2023/12/13	45.6	166.46	234.2	166.06	167.00	-188.7	9,718	-1.94%	大賣/鉅額交易
2023/12/12	71.8	156.10	231.9	157.64	155.50	-160.1	9,115	-1.76%	大賣/鉅額交易
2023/12/11	18.6	145.57	226	146.96	149.50	-207.4	8,624	-2.41%	大賣/鉅額交易
2023/12/08	7.7	140.39	135.5	140.69	140.50	-127.7	8,481	-1.51%	大賣/鉅額交易
2023/12/07	98.9	137.48	289.7	137.58	136.50	-190.8	8,494	-2.25%	大賣/鉅額交易
2023/12/06	28.3	138.24	30	138.84	138.00	-1.7	8,719	-0.02%
2023/12/05	160.5	136.99	264.1	138.31	139.50	-103.7	8,880	-1.17%	大買/大賣/鉅額交易
2023/12/04	28.1	140.28	55.6	143.02	139.50	-27.5	9,074	-0.30%
2023/12/01	1	136.50	3.3	137.64	136.50	-2.3	9,253	-0.02%
2023/11/30	10	135.40	6	137.42	136.50	4	9,334	0.04%
2023/11/29	2.2	138.45	15.5	137.54	138.00	-13.3	9,383	-0.14%
2023/11/28	2.1	135.52	32	136.63	136.50	-30	9,572	-0.31%
2023/11/27	44.2	133.66	11.1	133.18	133.00	33.1	9,809	0.34%
2023/11/24	11.5	137.18	14	137.93	136.50	-2.5	9,961	-0.03%
2023/11/22	12	141.83	37	142.27	143.00	-25	10,299	-0.24%
2023/11/21	21.9	141.92	152.3	141.42	143.00	-130.4	10,447	-1.25%	大賣/鉅額交易
2023/11/20	4	137.63	62.1	137.88	138.00	-58.1	10,759	-0.54%
2023/11/17	9.6	136.97	30.3	136.94	136.50	-20.8	11,114	-0.19%
2023/11/16	1.9	136.16	31.2	138.55	139.00	-29.3	11,374	-0.26%
2023/11/15	45.2	137.59	20.2	137.26	136.00	24.9	11,832	0.21%
2023/11/14	9.4	138.49	65.2	138.14	138.00	-55.8	12,056	-0.46%
2023/11/13	18	137.08	36.2	138.64	138.00	-18.2	12,445	-0.15%
2023/11/10	6.1	137.52	43	138.14	137.00	-36.9	12,513	-0.29%
2023/11/09	48.7	138.49	52.2	138.93	137.00	-3.5	12,633	-0.03%
2023/11/08	11.3	138.57	21.2	138.43	139.00	-10	12,625	-0.08%
2023/11/07	8.4	137.65	16.5	138.17	138.00	-8.1	12,873	-0.06%
2023/11/06	26.5	139.95	43.4	140.73	138.50	-16.9	13,040	-0.13%
2023/11/03	370	137.72	154.1	136.86	139.00	215.9	13,068	1.65%	大買/大賣/鉅額交易
2023/11/02	91	131.34	116.6	134.50	135.50	-25.6	13,063	-0.20%	大賣/
2023/11/01	95.4	122.17	18	122.00	123.50	77.4	13,255	0.58%
2023/10/31	5.4	128.92	4	128.38	127.50	1.4	13,408	0.01%
2023/10/30	8.1	132.06	10	132.20	132.00	-1.9	14,000	-0.01%
2023/10/27	13	129.38	4.1	129.26	129.00	8.9	14,755	0.06%
2023/10/26	7.4	129.58	6.3	129.96	129.50	1.2	15,216	0.01%
2023/10/25	4	131.38	18	132.44	132.50	-14	15,221	-0.09%
2023/10/24	8.1	127.02	6	127.75	128.00	2.1	15,214	0.01%
2023/10/23	5.5	125.64	1	125.50	125.50	4.5	15,297	0.03%
2023/10/20	7.1	126.36	7	126.43	126.00	0.1	15,468	0.00%
2023/10/19	6.4	127.05	1	126.00	128.00	5.4	15,625	0.03%
2023/10/18	13.3	126.86	8	127.44	126.00	5.3	15,792	0.03%
2023/10/17	11.1	131.74	5	131.90	130.00	6.1	15,881	0.04%
2023/10/16	16	130.85	95	131.52	130.00	-79	16,291	-0.48%
2023/10/13	109	133.52	22.2	135.46	135.50	86.8	16,830	0.52%	大買/
2023/10/12	26.1	132.69	20.1	132.53	133.00	6	17,006	0.04%
2023/10/11	26.2	129.55	108	129.43	128.00	-81.8	17,182	-0.48%	大賣/
2023/10/06	14	130.29	4	130.00	130.00	10	17,736	0.06%
2023/10/05	33.4	131.08	42.1	130.38	130.00	-8.7	18,185	-0.05%
2023/10/04	42.2	130.95	24.7	130.29	130.50	17.5	18,717	0.09%
2023/10/03	16.4	133.65	46.5	135.11	133.00	-30.1	19,190	-0.16%
2023/10/02	20.7	137.73	4.5	137.67	137.00	16.2	19,328	0.08%
2023/09/28	5.2	137.33	4.2	138.07	138.00	0.9	19,577	0.00%
2023/09/27	37.1	136.73	54	136.00	137.00	-16.9	20,119	-0.08%
2023/09/26	20.2	139.55	12.2	139.42	139.00	8	20,268	0.04%
2023/09/25	23.3	140.19	12	141.46	141.00	11.3	20,610	0.05%
2023/09/22	40.5	138.83	44.6	138.29	139.00	-4.1	20,672	-0.02%
2023/09/21	147.6	140.85	82.7	139.02	138.00	64.9	20,718	0.31%	大買/
2023/09/20	52.4	149.50	74.2	149.89	148.00	-21.8	20,613	-0.11%
2023/09/19	25.1	151.50	97.3	152.60	154.00	-72.3	20,440	-0.35%
2023/09/18	7.1	147.50	44.3	147.24	147.00	-37.2	20,130	-0.18%
2023/09/15	27.1	147.00	48	147.10	147.00	-20.9	20,113	-0.10%
2023/09/14	27.2	144.76	71.2	144.43	146.50	-44	20,058	-0.22%
2023/09/13	85.4	138.44	39.6	139.12	140.00	45.8	19,997	0.23%
2023/09/12	29.2	141.64	19.4	141.29	142.00	9.8	19,843	0.05%
2023/09/11	49	143.53	28	142.71	142.00	21	19,768	0.11%
2023/09/08	40.7	139.56	32.1	141.68	143.00	8.6	19,591	0.04%
2023/09/07	36.5	141.72	52.4	142.39	142.00	-15.8	19,493	-0.08%
2023/09/06	51.3	139.67	152.8	139.69	140.50	-101.5	19,252	-0.53%	大賣/鉅額交易
2023/09/05	11.5	131.77	22.1	132.16	132.00	-10.6	18,930	-0.06%
2023/09/04	14.1	128.91	57	129.59	130.00	-42.9	19,147	-0.22%
2023/09/01	30.6	131.38	10.3	130.65	129.50	20.3	19,178	0.11%
2023/08/31	51.4	133.47	95.3	134.29	134.00	-44	19,038	-0.23%
2023/08/30	20.5	130.33	71.8	130.94	131.00	-51.3	18,829	-0.27%
2023/08/29	72.3	129.90	43.6	130.63	130.50	28.7	18,716	0.15%
2023/08/28	43.7	128.26	53.1	128.80	128.00	-9.4	18,495	-0.05%
2023/08/25	36.9	124.67	97.2	126.57	128.00	-60.3	18,358	-0.33%
2023/08/24	99	130.36	120.3	130.27	127.50	-21.3	18,178	-0.12%	大賣/
2023/08/23	49.1	126.62	74.2	126.95	127.00	-25.1	17,756	-0.14%
2023/08/22	63	124.47	52.6	123.08	123.00	10.4	17,452	0.06%
2023/08/21	37.2	124.36	154.3	124.37	124.00	-117.1	17,223	-0.68%	大賣/鉅額交易
2023/08/18	95.4	119.92	57	118.26	117.50	38.3	16,720	0.23%
2023/08/17	80.3	122.05	107.9	122.02	123.00	-27.6	16,510	-0.17%	大賣/
2023/08/16	4.3	117.55	12	118.17	118.50	-7.7	16,129	-0.05%
2023/08/15	25.3	117.18	44	117.15	117.50	-18.7	16,085	-0.12%
2023/08/14	33.9	117.81	23	118.24	118.00	10.9	16,066	0.07%
2023/08/11	38.1	119.04	66.2	119.20	119.00	-28.1	16,117	-0.17%
2023/08/10	45.6	116.53	39.1	116.87	115.50	6.5	15,880	0.04%
2023/08/09	25.4	117.77	67.8	118.68	118.00	-42.4	15,674	-0.27%
2023/08/08	55.4	119.52	74	120.50	118.00	-18.7	15,831	-0.12%
2023/08/07	32.2	118.57	71.1	119.42	120.50	-38.9	15,971	-0.24%
2023/08/04	47.2	116.70	49.3	117.10	118.00	-2.1	15,753	-0.01%
2023/08/02	90.7	116.26	38.2	115.06	113.50	52.5	15,506	0.34%
2023/08/01	167.9	117.42	155.8	118.10	120.00	12.2	14,885	0.08%	大買/大賣/
2023/07/31	139.8	113.14	42.4	113.41	111.50	97.3	14,092	0.69%	大買/
2023/07/28	40.3	108.37	34.2	108.79	109.50	6.1	13,660	0.04%
2023/07/27	261.1	108.31	11.3	108.55	108.00	249.8	13,657	1.83%	大買/鉅額交易
2023/07/26	7.3	107.92	11	107.64	107.50	-3.7	13,667	-0.03%
2023/07/25	40.3	109.74	18	109.43	109.00	22.3	13,617	0.16%
2023/07/24	42.8	111.42	19.1	111.56	112.00	23.7	13,484	0.18%
2023/07/21	176.5	108.47	51.2	108.76	109.00	125.3	13,341	0.94%	大買/鉅額交易
2023/07/20	60	111.32	56.3	110.32	109.00	3.7	13,231	0.03%
2023/07/19	69.7	113.07	67.7	112.79	110.00	2	13,099	0.02%
2023/07/18	133.7	120.95	103.3	121.49	117.00	30.3	12,825	0.24%	大買/大賣/
2023/07/17	33	117.50	56.4	118.04	118.00	-23.4	12,373	-0.19%
2023/07/14	27.4	116.97	65.8	117.16	117.00	-38.5	12,227	-0.31%
2023/07/13	83.5	118.18	100.1	118.96	115.50	-16.6	12,008	-0.14%
2023/07/12	206.6	116.74	86.6	115.96	116.00	120	11,570	1.04%	大買/鉅額交易
2023/07/11	103.6	118.38	249.6	118.70	121.00	-145.9	11,305	-1.29%	大買/大賣/鉅額交易
2023/07/10	170.7	111.55	370.5	111.89	113.00	-199.7	10,783	-1.85%	大買/大賣/鉅額交易
2023/07/07	47.1	108.14	148.9	108.38	107.00	-101.9	10,256	-0.99%	大賣/鉅額交易
2023/07/06	30.3	107.69	80.2	107.12	107.50	-50	10,042	-0.50%
2023/07/05	104.9	107.62	190.6	107.70	106.00	-85.7	9,920	-0.86%	大買/大賣/
2023/07/04	23.3	100.61	102	102.16	103.50	-78.7	9,357	-0.84%	大賣/
2023/07/03	98.5	99.01	380.1	101.03	102.50	-281.6	9,283	-3.03%	大賣/鉅額交易
2023/06/30	54.2	95.62	20	96.05	95.30	34.2	9,204	0.37%
2023/06/29	42.7	96.67	154	97.17	96.50	-111.3	9,636	-1.15%	大賣/鉅額交易
2023/06/28	148.2	95.61	75.3	95.63	94.30	72.9	9,437	0.77%	大買/
2023/06/27	223.5	92.77	14.2	92.96	92.60	209.3	9,333	2.24%	大買/鉅額交易
2023/06/26	2	93.40	8.1	93.53	93.30	-6.1	9,400	-0.06%
2023/06/21	16	94.39	21.2	94.34	94.20	-5.2	9,396	-0.06%
2023/06/20	12	94.48	29	94.63	95.10	-17	9,327	-0.18%
2023/06/19	133	95.21	152.5	95.32	95.60	-19.5	9,248	-0.21%	大買/大賣/
2023/06/16	10.5	93.58	44.1	93.74	94.00	-33.6	9,060	-0.37%
2023/06/15	14.3	92.53	23.1	92.40	92.60	-8.8	8,933	-0.10%
2023/06/14	3.1	92.32	18	92.41	92.50	-14.9	8,870	-0.17%
2023/06/13	15	91.55	10.2	91.30	91.80	4.8	8,846	0.05%
2023/06/12	35	91.07	25	91.99	91.00	10	8,776	0.11%
2023/06/09	41.4	90.46	16.2	90.63	90.30	25.2	8,679	0.29%
2023/06/08	69.4	91.66	141.5	92.74	90.00	-72.1	8,604	-0.84%	大賣/
2023/06/07	275	88.86	211.4	89.66	90.10	63.6	8,341	0.76%	大買/大賣/
2023/06/06	27.1	87.73	29.3	87.43	87.40	-2.2	8,317	-0.03%
2023/06/05	5.3	88.60	15	88.73	88.50	-9.7	8,349	-0.12%
2023/06/02	8.3	88.10	31.1	88.47	88.50	-22.8	8,443	-0.27%
2023/06/01	6	88.17	73	88.16	88.30	-67	8,382	-0.80%
2023/05/31	34.1	87.96	52.7	88.20	87.50	-18.5	8,357	-0.22%
2023/05/30	8.1	87.76	5.1	87.49	87.30	3	8,287	0.04%
2023/05/29	102	87.23	8	87.39	87.50	94	8,284	1.13%	大買/
2023/05/26	15	85.97	10.2	86.10	86.00	4.8	8,246	0.06%
2023/05/25	14	85.09	13	85.32	85.50	1	8,211	0.01%
2023/05/24	15.1	84.85	3	85.30	85.40	12.1	8,184	0.15%
2023/05/23	29	85.03	10.6	85.54	84.80	18.4	8,214	0.22%
2023/05/22	25	84.83	17.1	85.00	85.20	7.9	8,177	0.10%
2023/05/19	49.1	84.36	7	84.59	84.10	42.1	8,144	0.52%
2023/05/18	28.2	84.44	8	84.49	84.30	20.2	8,123	0.25%
2023/05/17	68.3	84.15	5	84.20	84.10	63.3	8,018	0.79%
2023/05/16	43.6	86.07	28.7	86.20	86.60	14.9	7,848	0.19%
2023/05/15	20.1	84.08	32	83.91	84.40	-11.9	7,823	-0.15%
2023/05/12	107.1	83.18	29.4	83.09	84.10	77.7	7,828	0.99%	大買/
2023/05/11	175.8	87.22	25	87.28	85.80	150.8	7,519	2.01%	大買/鉅額交易
2023/05/10	9	96.60	12	96.14	95.30	-3	7,054	-0.04%
2023/05/09	17.1	95.50	15	95.71	95.80	2.1	7,014	0.03%
2023/05/08	16	96.27	27	96.60	97.00	-11	6,966	-0.16%
2023/05/05	1	95.50	4	95.40	95.30	-3	6,981	-0.04%
2023/05/04	6	93.92	9	95.40	95.60	-3	7,035	-0.04%
2023/05/03	10.1	95.64	15	95.09	94.70	-4.9	7,062	-0.07%
2023/05/02	12.5	95.10	21	95.25	94.90	-8.5	7,062	-0.12%
2023/04/28	16	92.43	8	92.46	92.40	8	7,018	0.11%
2023/04/26	12.2	91.13	5	90.94	91.30	7.2	6,898	0.10%
2023/04/25	22.1	90.26	5.4	90.25	90.00	16.7	6,846	0.24%
2023/04/24	23	92.35	3	92.80	92.30	20	6,757	0.30%
2023/04/21	65.4	93.90	29	93.64	92.50	36.4	6,713	0.54%
2023/04/20	58.5	97.72	8	98.05	97.10	50.5	6,542	0.77%
2023/04/19	11.2	100.17	41.1	100.30	100.50	-29.9	6,415	-0.47%
2023/04/18	43.6	98.88	48.7	99.24	97.70	-5.1	6,253	-0.08%
2023/04/17	54.5	99.31	43	99.17	98.60	11.5	6,160	0.19%
2023/04/14	38.2	98.94	158.7	99.91	99.20	-120.5	5,981	-2.01%	大賣/鉅額交易
2023/04/13	30.3	96.38	4	96.50	95.90	26.3	5,721	0.46%
2023/04/12	39	98.25	35	98.39	98.50	4	5,627	0.07%
2023/04/11	45.3	98.86	27	98.55	98.40	18.3	5,599	0.33%
2023/04/10	57.5	100.04	36	98.83	99.30	21.5	5,571	0.39%
2023/04/07	10.2	100.45	12	100.46	99.90	-1.9	5,358	-0.03%
2023/04/06	25.1	101.14	40	102.89	101.00	-15	5,321	-0.28%
2023/03/31	36.6	103.18	63.1	103.43	103.50	-26.5	5,153	-0.51%
2023/03/30	36.1	101.14	346.4	100.62	103.50	-310.2	4,796	-6.47%	大賣/鉅額交易
2023/03/29	18.2	93.71	61.1	94.01	94.40	-42.9	4,239	-1.01%
2023/03/28	18.3	92.41	37.2	92.51	91.70	-18.9	4,164	-0.45%
2023/03/27	32.2	91.36	110.3	91.08	92.80	-78.1	3,977	-1.96%	大賣/
2023/03/24	11.3	90.09	9.4	89.93	89.60	1.9	3,857	0.05%
2023/03/23	16	89.32	33	88.98	89.60	-17	3,839	-0.44%
2023/03/22	26	88.47	11	88.53	88.50	15	3,836	0.39%
2023/03/21	1.2	87.98	15	87.79	88.00	-13.8	3,876	-0.36%
2023/03/20	3	86.87	3	87.20	87.10	0	3,888	0.00%
2023/03/17	6.4	86.64	8	87.03	86.60	-1.6	4,046	-0.04%
2023/03/16	41.1	86.34	26	86.20	86.00	15.1	4,090	0.37%
2023/03/15	5	88.64	19	88.86	88.50	-14	4,156	-0.34%
2023/03/14	12.2	88.02	13	87.88	87.80	-0.8	4,240	-0.02%
2023/03/13	18	87.49	16	87.65	88.20	2	4,439	0.05%
2023/03/10	24.3	87.35	15	87.96	86.50	9.3	4,534	0.20%
2023/03/09	22.9	89.15	28	89.41	88.40	-5.1	4,924	-0.10%
2023/03/08	25.6	89.14	30.7	89.81	88.70	-5.1	4,935	-0.10%
2023/03/07	33.2	89.57	148.1	89.31	89.40	-114.8	4,936	-2.33%	大賣/鉅額交易
2023/03/06	18.2	87.17	66.1	87.08	87.30	-47.9	4,812	-1.00%
2023/03/03	0.2	84.80	4.1	85.03	85.00	-3.9	4,828	-0.08%
2023/03/02	0.2	84.79	20	84.87	84.50	-19.8	4,929	-0.40%
2023/03/01	29.1	82.42	20	83.35	84.30	9.1	5,100	0.18%
2023/02/24	32.3	84.68	6.2	85.23	84.40	26.1	5,098	0.51%
2023/02/23	13.2	84.12	0	0.00	84.30	13.2	5,084	0.26%
2023/02/22	24.4	83.90	5.4	84.00	84.20	19	5,100	0.37%
2023/02/21	19.4	85.32	3	85.47	85.20	16.4	5,137	0.32%
2023/02/20	13	86.52	3	87.37	86.30	10	5,182	0.19%
2023/02/17	5.7	87.44	5.1	87.62	87.60	0.6	5,220	0.01%
2023/02/16	19.4	87.48	6.4	87.81	87.60	13	5,321	0.24%
2023/02/15	8.2	86.44	32.1	86.73	86.30	-23.9	5,661	-0.42%
2023/02/14	12.6	86.86	13.2	86.99	86.70	-0.6	6,298	-0.01%
2023/02/13	2	84.80	20.1	85.30	86.20	-18.1	6,363	-0.28%
2023/02/10	13.3	83.68	5	83.38	83.30	8.3	6,404	0.13%
2023/02/09	9.2	85.28	1	85.40	85.20	8.2	6,464	0.13%
2023/02/08	7.3	86.37	9	86.24	85.70	-1.7	6,498	-0.03%
2023/02/07	4	86.00	2.3	86.11	86.00	1.7	6,765	0.03%
2023/02/06	4.2	85.45	6.2	85.51	85.50	-2	6,724	-0.03%
2023/02/03	4.3	85.37	14	85.34	85.30	-9.7	6,729	-0.14%
2023/02/02	4.6	84.16	20.3	84.93	85.50	-15.7	6,701	-0.23%
2023/02/01	23	82.37	25.1	83.17	83.50	-2.1	6,641	-0.03%
2023/01/31	14.1	81.65	0	0.00	81.60	14.1	6,592	0.21%
2023/01/30	5	82.12	5.7	82.82	82.20	-0.7	6,619	-0.01%
2023/01/17	3	81.80	4	81.78	81.60	-1	6,709	-0.01%
2023/01/16	6.2	81.68	12	81.68	81.90	-5.8	6,761	-0.09%
2023/01/13	6.3	81.54	8	81.95	81.20	-1.7	6,870	-0.02%
2023/01/12	5.2	82.13	0	0.00	82.00	5.2	6,968	0.07%
2023/01/11	7.3	81.88	6	81.92	81.80	1.3	6,995	0.02%
2023/01/10	4	81.65	7	81.34	80.90	-3	7,083	-0.04%
2023/01/09	14.1	81.94	16	82.13	81.20	-1.9	7,201	-0.03%
2023/01/06	1	80.20	26	80.89	81.00	-25	7,412	-0.34%
2023/01/05	19	80.51	1	80.20	79.60	18	7,464	0.24%
2023/01/04	11.1	80.45	4	80.75	80.40	7.1	7,506	0.09%
2023/01/03	10	79.11	6	79.30	78.90	4	7,557	0.05%
2022/12/30	15	78.81	3	78.93	78.40	12	7,604	0.16%
2022/12/29	20.5	77.39	0	0.00	77.70	20.5	7,659	0.27%
2022/12/28	40.1	78.12	26	77.82	78.30	14.1	7,795	0.18%
2022/12/27	10.1	80.91	0	0.00	80.70	10.1	7,772	0.13%
2022/12/26	14	80.77	0	0.00	81.00	14	7,780	0.18%
2022/12/23	28.3	81.02	8	80.84	80.80	20.3	7,818	0.26%
2022/12/22	26	82.96	0	0.00	82.70	26	7,859	0.33%
2022/12/21	15	82.81	1.6	82.80	82.50	13.4	7,983	0.17%
2022/12/20	18.5	82.96	29.1	82.44	81.60	-10.6	8,097	-0.13%
2022/12/19	22.1	83.90	6	83.95	83.90	16.1	8,108	0.20%
2022/12/16	27	85.09	0	0.00	84.80	27	8,167	0.33%
2022/12/15	0	0.00	6.6	86.84	86.90	-6.6	8,218	-0.08%
2022/12/14	5	86.04	24	86.45	86.40	-19	8,229	-0.23%
2022/12/13	49.6	86.15	12	86.27	85.00	37.6	8,287	0.45%
2022/12/12	15.1	86.77	6	86.52	87.10	9.1	8,274	0.11%
2022/12/09	38	86.87	17.1	86.94	86.70	20.9	8,287	0.25%
2022/12/08	12.1	88.23	18.5	88.93	89.80	-6.4	8,206	-0.08%
2022/12/07	30	88.06	4	88.30	88.10	26	8,222	0.32%
2022/12/06	43	90.07	31.2	90.07	89.60	11.8	8,345	0.14%
2022/12/05	22	92.59	34.3	92.84	91.60	-12.3	8,468	-0.15%
2022/12/02	13	92.03	52	92.10	92.20	-39	8,278	-0.47%
2022/12/01	104.1	90.93	260.8	90.72	92.10	-156.7	8,166	-1.92%	大買/大賣/鉅額交易
2022/11/30	20	86.25	33	86.51	86.30	-13	7,734	-0.17%
2022/11/29	25	85.90	43.5	85.74	85.70	-18.5	7,663	-0.24%
2022/11/28	21	84.93	63	85.00	84.70	-42	7,567	-0.56%
2022/11/25	21.6	84.65	7	85.57	84.00	14.6	7,572	0.19%
2022/11/24	20.2	85.86	25.5	85.40	85.50	-5.3	7,515	-0.07%
2022/11/23	10	84.47	88.4	85.38	86.00	-78.4	7,435	-1.05%
2022/11/22	9	82.64	7.1	83.22	82.90	1.9	7,289	0.03%
2022/11/21	11	82.83	9.2	83.19	82.70	1.8	7,304	0.02%
2022/11/18	10	82.58	6	83.15	82.10	4	7,399	0.05%
2022/11/17	22	82.29	24	82.12	82.30	-2	7,376	-0.03%
2022/11/16	41	81.15	6	81.38	81.00	35	7,310	0.48%
2022/11/15	24.2	82.00	2	82.00	81.80	22.2	7,232	0.31%
2022/11/14	27	82.83	4.1	83.01	82.40	22.9	7,210	0.32%
2022/11/11	102.3	83.52	53	84.91	82.60	49.3	7,216	0.68%	大買/
2022/11/10	157.6	86.75	115.3	89.07	84.60	42.3	6,871	0.62%	大買/大賣/
2022/11/09	26	85.00	25	84.96	84.60	1	6,211	0.02%
2022/11/08	22.1	84.22	9.1	84.27	82.80	13.1	6,123	0.21%
2022/11/07	31	85.88	23	85.59	85.40	8	6,095	0.13%
2022/11/04	22	82.96	5	83.10	83.70	17	6,190	0.27%
2022/11/03	84	85.56	56.3	86.68	83.70	27.7	6,417	0.43%
2022/11/02	14.1	84.20	0.4	84.11	84.00	13.7	6,263	0.22%
2022/11/01	1	84.10	14.4	84.26	84.30	-13.4	6,499	-0.21%
2022/10/31	0	0.00	4	83.18	83.70	-4	6,804	-0.06%
2022/10/28	9	81.72	0	0.00	81.50	9	7,129	0.13%
2022/10/27	5.1	82.61	26.2	83.41	84.10	-21.1	7,101	-0.30%
2022/10/26	4.2	80.57	8.5	81.44	81.80	-4.3	7,080	-0.06%
2022/10/25	48	80.68	15	80.97	81.40	33	6,995	0.47%
2022/10/24	5	83.48	17	84.18	83.30	-12	6,903	-0.17%
2022/10/21	25	82.18	9.1	82.13	81.80	15.9	6,871	0.23%
2022/10/20	6	84.68	7.1	84.79	85.00	-1.1	6,801	-0.02%
2022/10/19	13	84.59	7	84.61	84.00	6	6,709	0.09%
2022/10/18	17.1	85.70	29.1	85.04	84.70	-12	6,676	-0.18%
2022/10/17	34.6	83.35	14	82.83	85.00	20.6	6,586	0.31%
2022/10/14	36.4	87.90	51	88.56	87.60	-14.6	6,479	-0.23%
2022/10/13	13.1	84.46	10.3	84.71	83.40	2.9	6,250	0.05%
2022/10/12	4	85.90	5.7	85.17	86.40	-1.7	6,183	-0.03%
2022/10/11	33	85.18	4	85.15	85.00	29	6,170	0.47%
2022/10/07	4	87.53	20	87.50	87.60	-16	6,194	-0.26%
2022/10/06	15.7	87.17	14	87.38	87.50	1.7	6,207	0.03%
2022/10/05	12.1	86.70	63.1	87.32	87.00	-51	6,160	-0.83%
2022/10/04	22	84.05	24.4	84.54	84.80	-2.4	5,993	-0.04%
2022/10/03	4	82.10	11	82.15	82.00	-7	5,935	-0.12%
2022/09/30	12.1	80.17	9	80.38	81.80	3.1	5,947	0.05%
2022/09/29	18	82.62	24	83.28	82.10	-6	5,908	-0.10%
2022/09/28	46.1	82.42	17	82.38	81.00	29.1	5,829	0.50%
2022/09/27	9	84.16	38.5	84.28	86.10	-29.5	5,690	-0.52%
2022/09/26	17.1	81.67	4.1	81.65	80.40	13	5,545	0.23%
2022/09/23	13.2	84.11	8.3	84.92	83.20	4.9	5,512	0.09%
2022/09/22	7	84.34	8.4	86.09	86.80	-1.4	5,445	-0.03%
2022/09/21	4	84.65	5	84.10	84.30	-1	5,353	-0.02%
2022/09/20	4	83.85	12.1	85.04	85.60	-8.1	5,336	-0.15%
2022/09/19	8.1	82.31	8	81.71	82.60	0.1	5,269	0.00%
2022/09/16	2.2	84.01	6	84.42	83.70	-3.9	5,295	-0.07%
2022/09/15	14.3	85.22	25	84.95	84.20	-10.7	5,277	-0.20%
2022/09/14	9.2	84.34	11	84.35	85.00	-1.9	5,221	-0.04%
2022/09/13	29.1	86.29	22.1	86.68	85.90	7	5,147	0.14%
2022/09/12	15	87.26	113.3	87.59	89.10	-98.3	4,901	-2.01%	大賣/
2022/09/08	14.1	83.62	24.1	84.36	83.20	-10.1	4,660	-0.22%
2022/09/07	14	81.94	20	82.56	83.00	-6	4,680	-0.13%
2022/09/06	22	81.48	4	81.06	81.30	18	4,681	0.38%
2022/09/05	14	83.10	11	84.75	82.80	3	4,673	0.06%
2022/09/02	6	83.87	14	84.11	83.50	-8	4,635	-0.17%
2022/09/01	12	83.74	6.1	83.79	83.80	6	4,627	0.13%
2022/08/31	2	84.45	15.5	84.80	85.00	-13.5	4,615	-0.29%
2022/08/30	1	83.70	8	84.24	84.40	-7	4,586	-0.15%
2022/08/29	2.6	81.50	12.5	82.07	82.60	-10	4,552	-0.22%
2022/08/26	12	84.18	14	84.52	83.80	-2	4,518	-0.04%
2022/08/25	27.7	84.52	125.9	84.68	84.70	-98.2	4,434	-2.22%	大賣/
2022/08/24	9	81.73	7.2	81.88	82.20	1.8	4,300	0.04%
2022/08/23	3.1	80.53	5.1	80.63	80.60	-2	4,256	-0.05%
2022/08/22	11.1	80.95	20	81.05	81.30	-9	4,234	-0.21%
2022/08/19	21	83.65	22.1	82.88	82.20	-1	4,177	-0.03%
2022/08/18	10.1	83.63	53.1	83.58	84.20	-42.9	4,096	-1.05%
2022/08/17	10	82.07	45.1	82.02	82.40	-35.1	3,962	-0.89%
2022/08/16	9.1	81.20	10	81.05	81.20	-1	3,910	-0.02%
2022/08/15	16.1	80.50	11	80.70	80.90	5.1	3,887	0.13%
2022/08/12	14.1	81.35	84.4	81.52	81.30	-70.3	3,845	-1.83%
2022/08/11	22	81.77	17.2	81.72	81.50	4.8	3,784	0.13%
2022/08/10	41	82.18	111	82.61	82.20	-70	3,609	-1.94%	大賣/
2022/08/09	13	80.89	49.2	80.88	81.00	-36.2	3,343	-1.08%
2022/08/08	13.2	80.61	111.1	80.34	80.90	-97.9	3,214	-3.05%	大賣/
2022/08/05	18	77.29	134.6	78.05	79.00	-116.6	2,992	-3.90%	大賣/鉅額交易
2022/08/04	15	75.52	96.8	75.87	76.20	-81.8	2,710	-3.02%
2022/08/03	8.1	73.23	28	73.54	72.90	-19.9	2,402	-0.83%
2022/08/02	6	73.38	20	74.39	73.90	-14	2,482	-0.56%
2022/08/01	14	74.15	6.1	74.68	74.40	7.9	2,535	0.31%
2022/07/29	2	73.40	77.7	74.20	75.00	-75.7	2,702	-2.80%
2022/07/28	2	73.40	2.1	73.41	73.40	-0.1	2,877	0.00%
2022/07/27	2	72.80	23.3	73.31	73.50	-21.3	2,887	-0.74%
2022/07/26	1	72.00	10.6	72.16	72.70	-9.6	2,920	-0.33%
2022/07/25	3	72.63	7	72.73	72.70	-4	3,014	-0.13%
2022/07/22	3	72.30	37	72.61	72.50	-34	3,124	-1.09%
2022/07/21	10	71.84	26.1	72.27	72.90	-16.1	3,243	-0.50%
2022/07/20	2	72.65	25	72.82	72.60	-23	3,436	-0.67%
2022/07/19	0	0.00	8.3	71.64	72.00	-8.3	3,482	-0.24%
2022/07/18	1	70.50	64.1	71.61	71.90	-63.1	3,588	-1.76%
2022/07/15	21.1	71.66	25.3	71.30	69.90	-4.2	3,598	-0.12%
2022/07/14	2	66.93	94.2	69.95	70.20	-92.2	3,534	-2.61%
2022/07/13	16	65.50	4	65.83	65.70	12	3,460	0.35%
2022/07/12	18	67.41	7	67.41	67.20	11	3,425	0.32%
2022/07/11	19	69.79	11	70.04	68.60	8	3,402	0.23%
2022/07/08	24	69.49	37.9	70.09	69.20	-13.9	3,387	-0.41%
2022/07/07	1	67.40	58.1	67.62	68.90	-57.1	3,343	-1.71%
2022/07/06	0.3	64.50	18.1	65.14	64.60	-17.8	3,310	-0.54%
2022/07/05	11.3	62.92	5	63.20	63.70	6.3	3,305	0.19%
2022/07/04	30.8	63.20	5	62.30	62.50	25.8	3,317	0.78%
2022/07/01	26.1	64.98	2.2	64.58	63.80	23.9	3,295	0.72%
2022/06/30	6	69.12	2	68.96	69.20	4	3,249	0.12%
2022/06/29	6.1	70.15	5	70.44	70.40	1.1	3,224	0.03%
2022/06/28	4	70.38	20	70.68	70.60	-16	3,210	-0.50%
2022/06/27	8	69.64	8.1	69.81	70.30	-0.1	3,197	0.00%
2022/06/24	7.1	70.93	24.1	70.67	69.90	-17	3,162	-0.54%
2022/06/23	1	68.51	24	68.87	69.20	-23	3,077	-0.75%
2022/06/22	9	68.38	5	68.72	68.40	4	3,059	0.13%
2022/06/21	3	66.93	12.1	68.14	68.50	-9.1	3,030	-0.30%
2022/06/20	1	67.48	27	67.33	66.10	-26	3,017	-0.86%
2022/06/17	4.3	67.78	46	67.59	67.60	-41.7	3,004	-1.39%
2022/06/16	4	69.18	31	69.57	67.80	-27	2,982	-0.91%
2022/06/15	8	68.53	22.5	68.33	68.50	-14.5	2,925	-0.50%
2022/06/14	3	66.30	10	66.78	67.30	-7	2,866	-0.25%
2022/06/13	2	65.75	7	65.90	65.60	-5	2,842	-0.18%
2022/06/10	8	66.90	14	67.09	66.90	-6	2,838	-0.21%
2022/06/09	6	66.17	14.3	66.70	66.90	-8.3	2,818	-0.30%
2022/06/08	12.1	64.93	4	65.15	65.10	8.1	2,778	0.29%
2022/06/07	15	64.67	0	0.00	64.60	15	2,771	0.54%
2022/06/06	2	64.85	0.3	65.10	65.30	1.7	2,761	0.06%
2022/06/02	9	64.28	3	64.63	64.60	6	2,770	0.22%
2022/06/01	8	64.44	3	64.37	64.30	5	2,777	0.18%
2022/05/31	3	64.27	7	64.47	64.80	-4	2,770	-0.14%
2022/05/30	28.1	63.98	7	64.09	64.20	21.1	2,756	0.77%
2022/05/27	31	63.13	2	63.20	63.10	29	2,738	1.06%
2022/05/26	23.2	62.88	1	62.20	62.30	22.2	2,737	0.81%
2022/05/25	25	62.80	6	63.00	62.90	19	2,730	0.70%
2022/05/24	27	62.82	2	62.50	62.50	25	2,747	0.91%
2022/05/23	4	63.10	3	62.90	63.70	1	2,731	0.04%
2022/05/20	14.3	62.62	0	0.00	62.50	14.3	2,714	0.53%
2022/05/19	12.1	62.88	14	63.16	63.20	-2	2,691	-0.07%
2022/05/18	14.6	63.20	0	0.00	63.80	14.6	2,675	0.54%
2022/05/17	10.2	63.56	2	63.50	63.50	8.2	2,629	0.31%
2022/05/16	12	63.91	5.3	64.55	63.90	6.7	2,607	0.26%
2022/05/13	14.1	64.60	9	64.73	64.90	5.1	2,589	0.20%
2022/05/12	11.2	63.50	12	64.28	63.80	-0.8	2,565	-0.03%
2022/05/11	40.1	62.99	3	63.60	62.80	37.1	2,521	1.47%
2022/05/10	94.4	61.74	29	62.47	62.70	65.4	2,476	2.64%
2022/05/09	70	63.95	0	0.00	63.00	70	2,394	2.92%
2022/05/06	133.6	66.37	7	66.93	65.60	126.6	2,317	5.46%	大買/鉅額交易
2022/05/05	80.2	71.92	33	73.51	70.10	47.2	2,151	2.19%
2022/05/04	6	75.70	22.1	76.52	75.20	-16.1	1,937	-0.83%
2022/05/03	16	76.66	12	76.48	76.00	4	1,921	0.21%
2022/04/29	13	76.96	66.2	77.08	76.70	-53.2	1,867	-2.85%
2022/04/28	37	75.35	69	75.94	75.60	-32	1,810	-1.77%
2022/04/27	51	75.75	27	75.93	75.00	24	1,731	1.39%
2022/04/26	26.1	77.39	40.5	77.38	76.30	-14.4	1,662	-0.86%
2022/04/25	5.2	76.27	35.7	76.73	76.90	-30.5	1,434	-2.13%
2022/04/22	8.4	76.80	137.3	76.49	77.10	-128.9	1,353	-9.52%	大賣/鉅額交易
2022/04/21	2	74.65	38.8	75.25	75.90	-36.8	1,245	-2.96%
2022/04/20	3	73.70	34.1	73.68	74.10	-31.1	1,182	-2.63%
2022/04/19	0	0.00	2	71.90	71.90	-2	1,144	-0.17%
2022/04/18	5.4	71.85	1	71.80	71.70	4.4	1,168	0.38%
2022/04/15	1	71.50	5	70.80	71.10	-4	1,185	-0.34%
2022/04/14	2	72.35	19	72.61	72.70	-17	1,216	-1.40%
2022/04/13	0	0.00	9	71.80	71.70	-9	1,223	-0.74%
2022/04/12	12	71.42	15	71.20	71.30	-3	1,258	-0.24%
2022/04/11	21	72.99	27.5	72.64	71.80	-6.5	1,281	-0.51%
2022/04/08	4	72.53	46	72.72	72.10	-42	1,286	-3.27%
2022/04/07	0	0.00	4	71.28	70.80	-4	1,313	-0.30%
2022/04/06	2	71.80	3	71.77	71.80	-1	1,333	-0.08%
2022/04/01	0	0.00	5	71.86	71.90	-5	1,418	-0.35%
2022/03/31	1	71.80	0	0.00	71.60	1	1,513	0.07%
2022/03/30	0	0.00	39	71.95	71.80	-39	1,531	-2.55%
2022/03/29	0	0.00	1	71.40	70.90	-1	1,529	-0.07%
2022/03/28	0	0.00	0.1	70.87	71.00	-0.1	1,536	0.00%
2022/03/25	0.4	71.65	13	71.85	71.50	-12.6	1,554	-0.81%
2022/03/24	0	0.00	8	71.29	71.50	-8	1,572	-0.51%
2022/03/23	7.1	71.08	1	70.70	71.00	6.1	1,611	0.38%
2022/03/21	0	0.00	11	70.02	70.20	-11	1,849	-0.59%
2022/03/18	1	68.50	2	70.05	68.50	-1	1,943	-0.05%
2022/03/17	4	69.63	8	69.66	69.80	-4	1,949	-0.21%
2022/03/16	12	68.03	0.1	68.30	68.20	11.9	1,960	0.60%
2022/03/15	15.1	68.41	4	68.65	68.10	11.1	2,023	0.55%
2022/03/14	0	0.00	0.6	70.10	69.90	-0.6	2,022	-0.03%
2022/03/11	1	70.00	4.3	70.28	69.90	-3.3	2,041	-0.16%
2022/03/10	2	69.80	10	69.59	69.90	-8	2,060	-0.39%
2022/03/09	29.1	68.69	3	69.00	69.00	26.1	2,072	1.26%
2022/03/08	32	68.46	0	0.00	67.80	32	2,101	1.52%
2022/03/07	26	68.93	4	69.10	69.30	22	2,094	1.05%
2022/03/04	6	70.60	0	0.00	71.00	6	2,093	0.29%
2022/03/03	5	71.36	0	0.00	71.40	5	2,115	0.24%
2022/03/02	5	71.40	0	0.00	71.40	5	2,143	0.23%
2022/03/01	2	71.70	4	71.83	71.80	-2	2,162	-0.09%
2022/02/25	8	70.74	0	0.00	70.60	8	2,177	0.37%
2022/02/24	47	70.84	3	70.60	70.20	44	2,202	2.00%
2022/02/23	3	72.67	31	72.50	72.50	-28	2,231	-1.25%
2022/02/22	3	72.43	0.3	72.74	72.70	2.7	2,258	0.12%
2022/02/21	0.3	73.14	1	73.10	73.10	-0.7	2,279	-0.03%
2022/02/18	1.2	73.70	4	73.80	73.80	-2.8	2,310	-0.12%
2022/02/17	0	0.00	4.1	73.58	73.70	-4.1	2,401	-0.17%
2022/02/16	0	73.30	2	73.05	73.30	-2	2,462	-0.08%
2022/02/15	5	72.94	0	73.03	72.40	5	2,522	0.20%
2022/02/14	4	72.85	18	73.10	73.10	-14	2,694	-0.52%
2022/02/11	4	73.63	2	73.85	73.90	2	2,727	0.07%
2022/02/10	4.4	73.94	6	73.80	73.90	-1.6	2,779	-0.06%
2022/02/09	12	73.48	16	73.53	73.60	-4	2,866	-0.14%
2022/02/08	4	72.48	14	72.25	72.60	-10	2,953	-0.34%
2022/02/07	6	71.47	13	71.62	71.70	-7	3,126	-0.22%
2022/01/26	22.1	69.87	5	70.22	70.10	17.1	3,360	0.51%
2022/01/25	22	70.04	3.1	70.07	70.00	18.9	3,443	0.55%
2022/01/24	32.1	69.31	0	0.00	69.90	32.1	3,521	0.91%
2022/01/21	52.3	70.03	0	0.00	69.90	52.3	3,579	1.46%
2022/01/20	31.2	71.74	0	72.30	71.60	31.2	3,622	0.86%
2022/01/19	40.1	72.95	20	73.46	72.60	20.1	3,750	0.54%
2022/01/18	9	75.31	11	75.34	75.10	-2	3,754	-0.05%
2022/01/17	0	74.60	6	74.72	74.90	-6	3,841	-0.16%
2022/01/14	9	73.32	12	73.08	73.90	-3	3,854	-0.08%
2022/01/13	8.5	73.89	2	73.90	74.40	6.5	3,864	0.17%
2022/01/12	19.1	74.00	0	74.50	74.50	19	3,863	0.49%
2022/01/11	4	74.33	3	74.27	73.70	1	3,865	0.03%
2022/01/10	16	74.63	7	74.49	74.40	9	3,855	0.23%
2022/01/07	19.1	74.49	1	74.50	74.10	18.1	3,836	0.47%
2022/01/06	18	75.08	14.2	75.49	75.20	3.8	3,801	0.10%
2022/01/05	33	75.66	2	75.80	75.60	31	3,797	0.82%
2022/01/04	12	76.26	0	0.00	76.00	12	3,787	0.32%
2022/01/03	10	78.00	5	78.06	77.00	5	3,788	0.13%
2021/12/30	26	77.96	50.2	77.87	78.00	-24.2	3,799	-0.64%
2021/12/29	2	76.65	2	77.10	77.30	0	3,762	0.00%
2021/12/28	17	77.18	15	77.48	76.80	2	3,765	0.05%
2021/12/27	8	77.59	38.2	77.49	77.70	-30.2	3,700	-0.81%
2021/12/24	0	0.00	4	75.77	75.70	-4	3,647	-0.11%
2021/12/23	20	74.93	1	74.90	75.30	19	3,654	0.52%
2021/12/22	0	75.00	8	75.29	75.10	-8	3,673	-0.22%
2021/12/21	0	74.80	1	75.20	75.10	-1	3,732	-0.03%
2021/12/20	13	74.85	0	0.00	74.80	13	3,823	0.34%
2021/12/17	15.5	76.51	17	75.49	75.50	-1.5	3,850	-0.04%
2021/12/16	23.1	77.93	14.1	77.48	77.30	9	3,896	0.23%
2021/12/15	37.2	78.06	65	77.99	78.00	-27.7	3,940	-0.70%
2021/12/14	12	76.54	26	76.75	76.20	-14	3,805	-0.37%
2021/12/13	2	75.40	8.3	75.45	75.40	-6.2	3,715	-0.17%
2021/12/10	0	0.00	3	74.50	75.00	-3	3,698	-0.08%
2021/12/09	33.1	75.09	24	75.07	74.80	9.1	3,690	0.25%
2021/12/08	22	73.50	10.4	73.50	73.70	11.7	3,622	0.32%
2021/12/07	9	73.38	3.1	73.43	72.90	5.9	3,615	0.16%
2021/12/06	5	72.80	7	72.71	72.90	-2	3,604	-0.06%
2021/12/03	16	73.19	5	73.20	73.20	11	3,594	0.31%
2021/12/02	15.1	73.42	11	73.18	73.20	4.1	3,588	0.11%
2021/12/01	4	73.75	1.1	73.95	74.20	2.9	3,562	0.08%
2021/11/30	2	74.56	20	75.28	74.30	-18	3,547	-0.51%
2021/11/29	4.1	73.96	2	74.60	74.60	2.1	3,537	0.06%
2021/11/26	7	74.77	35	74.79	75.00	-28	3,520	-0.80%
2021/11/25	0	0.00	9	76.11	76.00	-9	3,504	-0.26%
2021/11/24	12.2	74.82	1	74.70	75.20	11.2	3,505	0.32%
2021/11/23	15	75.53	0	0.00	75.10	15	3,493	0.43%
2021/11/22	17	77.14	30.4	77.02	77.00	-13.4	3,466	-0.39%
2021/11/19	19	75.59	2	75.60	75.80	17	3,419	0.50%
2021/11/18	2	75.75	14	76.20	76.10	-12	3,398	-0.35%
2021/11/17	17	76.08	1	76.00	75.80	16	3,382	0.47%
2021/11/16	27	76.93	32.2	77.04	76.80	-5.2	3,371	-0.16%
2021/11/15	24.1	75.70	10	75.33	75.70	14.1	3,290	0.43%
2021/11/12	27.2	74.59	54.5	74.82	74.50	-27.3	3,234	-0.84%
2021/11/11	97.4	76.06	43.2	75.99	74.90	54.2	3,182	1.70%
2021/11/10	2	78.40	14	77.99	78.80	-12	3,037	-0.40%
2021/11/09	4	78.78	20	78.55	79.00	-16	3,011	-0.53%
2021/11/08	30.1	77.89	17	77.25	77.50	13.1	2,964	0.44%
2021/11/05	17	79.15	19	78.88	79.50	-2	2,890	-0.07%
2021/11/04	28	79.44	86.1	79.79	79.90	-58.1	2,813	-2.06%
2021/11/03	37	79.11	76	79.55	78.20	-39	2,662	-1.46%
2021/11/02	28	77.69	19	77.67	76.00	9	2,444	0.37%
2021/11/01	27	78.77	38.2	78.66	78.60	-11.2	2,366	-0.47%
2021/10/29	8	77.69	50	77.67	77.50	-42	2,283	-1.84%
2021/10/28	5	77.28	25.3	77.45	77.50	-20.3	2,244	-0.90%
2021/10/27	21	75.91	113.4	76.75	77.30	-92.4	2,157	-4.28%	大賣/
2021/10/26	13	75.05	34.2	75.48	75.00	-21.2	2,023	-1.05%
2021/10/25	11	74.52	66.8	74.65	74.90	-55.8	2,002	-2.79%
2021/10/22	15	71.89	19	72.01	72.40	-4	1,976	-0.20%
2021/10/21	2	71.40	10	71.59	70.50	-8	2,003	-0.40%
2021/10/20	2	70.20	0	0.00	70.20	2	2,048	0.10%
2021/10/19	1	70.00	0	0.00	70.20	1	2,094	0.05%
2021/10/18	17.1	70.11	0	0.00	70.00	17.1	2,161	0.79%
2021/10/15	2	70.90	1	71.10	70.90	1	2,272	0.04%
2021/10/14	5	70.86	0	0.00	70.70	5	2,383	0.21%
2021/10/13	12	70.56	3	71.03	70.40	9	2,500	0.36%
2021/10/12	6	71.42	0.2	72.00	71.10	5.8	2,657	0.22%
2021/10/08	6	73.40	47	73.63	74.30	-41	2,827	-1.45%
2021/10/07	2	73.50	13	72.93	73.50	-11	3,125	-0.35%
2021/10/06	2	70.70	4	70.98	70.80	-2	3,303	-0.06%
2021/10/05	1	70.00	2	71.80	72.00	-1	3,346	-0.03%
2021/10/04	7.1	70.43	2	70.65	70.20	5.1	3,370	0.15%
2021/10/01	13.1	70.98	12.1	70.86	70.60	1	3,394	0.03%
2021/09/30	2	72.90	7	73.04	73.10	-5	3,391	-0.15%
2021/09/29	7.1	71.96	15	72.05	72.10	-8	3,414	-0.23%
2021/09/28	22.1	73.10	10	73.14	72.90	12.1	3,470	0.35%
2021/09/27	42	75.55	59	76.09	74.30	-17	3,501	-0.49%
2021/09/24	12	74.58	3.1	74.79	74.40	8.9	3,447	0.26%
2021/09/23	7	74.07	12	74.44	74.20	-5	3,508	-0.14%
2021/09/22	13	73.99	73.4	74.11	74.90	-60.4	3,634	-1.66%
2021/09/17	10	71.63	31	72.10	72.50	-21	3,556	-0.59%
2021/09/16	11	70.56	5	71.08	70.50	6	3,562	0.17%
2021/09/15	6	70.35	0	0.00	70.10	6	3,556	0.17%
2021/09/14	1	70.60	3.1	70.60	70.60	-2.1	3,567	-0.06%
2021/09/13	3	69.77	1	70.00	69.90	2	3,567	0.06%
2021/09/10	3	70.03	2	70.00	69.70	1	3,579	0.03%
2021/09/09	6	69.02	0	0.00	69.10	6	3,590	0.17%
2021/09/08	13.1	69.39	1	69.90	69.30	12.1	3,582	0.34%
2021/09/07	8	69.89	3	70.00	70.50	5	3,578	0.14%
2021/09/06	9	70.59	1	70.50	70.70	8	3,574	0.22%
2021/09/03	0	0.00	1.2	71.19	70.70	-1.2	3,586	-0.03%
2021/09/02	11	70.33	0.1	70.80	70.30	11	3,611	0.30%
2021/09/01	2	71.05	0.5	71.40	71.40	1.5	3,611	0.04%
2021/08/31	6	72.03	8	72.28	72.40	-2	3,594	-0.06%
2021/08/30	4	72.03	25	72.38	71.90	-21	3,588	-0.59%
2021/08/27	3	71.10	2.1	71.29	71.10	0.9	3,572	0.03%
2021/08/26	14.3	70.63	1	70.70	70.70	13.3	3,566	0.37%
2021/08/25	0	0.00	2.1	71.01	71.00	-2.1	3,575	-0.06%
2021/08/24	10	70.46	12	71.06	70.00	-2	3,580	-0.06%
2021/08/23	1	69.00	10.1	69.91	70.50	-9.1	3,582	-0.25%
2021/08/20	12.3	68.00	1	68.70	67.80	11.3	3,572	0.32%
2021/08/19	26	68.53	12	68.53	68.10	14	3,555	0.39%
2021/08/18	14	68.21	10.3	69.81	69.80	3.8	3,546	0.11%
2021/08/17	14	69.69	0	0.00	69.50	14	3,543	0.40%
2021/08/16	43	69.23	1	68.60	69.50	42	3,534	1.19%
2021/08/13	1	70.50	3	70.50	70.50	-2	3,510	-0.06%
2021/08/12	17	71.52	1	71.21	71.20	16	3,504	0.46%
2021/08/11	4	72.25	5	72.14	72.20	-1	3,500	-0.03%
2021/08/10	26.2	71.63	7.1	71.16	72.90	19.1	3,491	0.55%
2021/08/09	3	72.07	0	0.00	72.00	3	3,502	0.09%
2021/08/06	27	72.67	9.1	72.60	72.50	17.9	3,490	0.51%
2021/08/05	4	73.90	1	73.60	73.30	3	3,506	0.09%
2021/08/04	4	74.55	8.1	74.24	74.20	-4.1	3,582	-0.11%
2021/08/03	17	73.38	2	73.50	73.30	15	3,616	0.41%
2021/08/02	1	73.90	26	74.01	74.00	-25	3,588	-0.70%
2021/07/30	12.2	74.27	4	75.15	74.20	8.2	3,582	0.23%
2021/07/29	18	76.03	30	76.00	76.00	-12	3,604	-0.33%
2021/07/28	9.4	75.26	39	76.12	76.10	-29.7	3,565	-0.83%
2021/07/27	4.2	77.75	10	78.46	77.60	-5.8	3,546	-0.16%
2021/07/26	11	79.79	26.2	79.61	79.10	-15.2	3,527	-0.43%
2021/07/23	10	79.39	29	79.39	78.60	-19	3,487	-0.54%
2021/07/22	5	77.80	18.1	78.47	79.10	-13.1	3,545	-0.37%
2021/07/21	12	77.67	9	78.40	76.90	3	3,547	0.08%
2021/07/20	7	78.80	40	79.16	79.10	-33	3,441	-0.96%
2021/07/19	9	80.06	13	80.15	80.50	-4	3,404	-0.12%
2021/07/16	14	80.23	103	79.87	79.80	-89	3,355	-2.65%	大賣/
2021/07/15	17	79.17	73.8	79.89	78.80	-56.8	3,200	-1.77%
2021/07/14	17	78.87	24.5	79.17	79.00	-7.5	3,035	-0.25%
2021/07/13	4	77.25	60.3	77.27	77.00	-56.3	2,727	-2.06%
2021/07/12	5	74.32	6	74.53	74.70	-1	2,556	-0.04%
2021/07/09	5	74.36	5	74.62	74.80	0	2,564	0.00%
2021/07/08	4	76.13	3.1	76.60	75.70	1	2,555	0.04%
2021/07/07	0	0.00	10	76.02	76.30	-10	2,540	-0.39%
2021/07/06	8	75.54	5	75.76	75.10	3	2,539	0.12%
2021/07/05	6	76.85	11.4	77.14	76.80	-5.4	2,552	-0.21%
2021/07/02	11	76.65	17.1	76.73	76.20	-6.1	2,501	-0.24%
2021/07/01	0.1	76.00	11	75.63	75.40	-10.9	2,448	-0.45%
2021/06/30	3	76.43	19.4	75.83	76.00	-16.4	2,421	-0.68%
2021/06/29	19.1	75.66	96.4	75.27	76.00	-77.3	2,314	-3.34%
2021/06/28	12	71.26	23.1	71.92	72.00	-11.1	2,112	-0.53%
2021/06/25	6	70.45	13.8	70.49	70.30	-7.8	2,080	-0.37%
2021/06/24	2	68.60	7	68.81	68.90	-5	2,059	-0.24%
2021/06/23	0	0.00	5	68.18	68.30	-5	2,070	-0.24%
2021/06/22	0	0.00	2	67.05	66.90	-2	2,077	-0.10%
2021/06/21	6	67.28	1	67.00	67.00	5	2,087	0.24%
2021/06/18	0	0.00	0.2	68.00	68.60	-0.2	2,109	-0.01%
2021/06/17	0	0.00	2	67.90	67.90	-2	2,137	-0.09%
2021/06/16	0	0.00	2	67.45	67.50	-2	2,179	-0.09%
2021/06/15	0.4	68.09	0	0.00	67.40	0.4	2,275	0.02%
2021/06/11	5	68.50	1	68.70	67.80	4	2,299	0.17%
2021/06/10	5	68.60	13	68.48	69.40	-8	2,301	-0.35%
2021/06/09	0	0.00	3	66.77	66.50	-3	2,291	-0.13%
2021/06/08	0	0.00	1	66.20	66.20	-1	2,296	-0.04%
2021/06/07	2	64.90	3	65.70	66.00	-1	2,328	-0.04%
2021/06/04	1	65.90	0	0.00	65.90	1	2,346	0.04%
2021/06/03	0	0.00	0	66.80	66.60	0	2,363	0.00%
2021/06/02	8	66.79	2	66.85	66.90	6	2,384	0.25%
2021/06/01	8	67.46	3	67.53	67.50	5	2,399	0.21%
2021/05/31	1	66.30	1	66.30	66.20	0	2,417	0.00%
2021/05/28	4	66.25	11	66.25	66.20	-7	2,431	-0.29%
2021/05/27	3	65.07	3	65.30	65.60	0	2,454	0.00%
2021/05/26	1	65.40	5	65.44	65.60	-4	2,507	-0.16%
2021/05/25	7	64.97	7	64.91	65.00	0	2,537	0.00%
2021/05/24	3	63.33	1	64.00	63.70	2	2,608	0.08%
2021/05/21	7	64.51	6	63.80	63.90	1	2,631	0.04%
2021/05/20	5	63.18	1	63.20	62.90	4	2,651	0.15%
2021/05/19	10.1	62.38	1	63.00	62.50	9.1	2,681	0.34%
2021/05/18	19	62.31	4	62.98	63.10	15	2,714	0.55%
2021/05/17	19.9	60.55	4	60.80	61.00	15.9	2,733	0.58%
2021/05/14	7	64.10	14	64.25	64.30	-7	2,711	-0.26%
2021/05/13	28	61.59	5	62.68	63.80	23	2,705	0.85%
2021/05/12	38.1	63.06	4	64.10	62.20	34.1	2,669	1.28%
2021/05/11	60.1	66.77	7	66.20	66.70	53.1	2,602	2.04%
2021/05/10	10	69.25	3	69.87	69.00	7	2,582	0.27%
2021/05/07	6	69.82	4	70.23	70.40	2	2,586	0.08%
2021/05/06	52	69.02	1	68.80	68.80	51	2,607	1.96%
2021/05/05	11	70.75	0	0.00	70.10	11	2,577	0.43%
2021/05/04	52	70.53	5	70.16	70.70	47	2,596	1.81%
2021/05/03	12.1	73.01	2	73.90	72.20	10.1	2,631	0.38%
2021/04/29	16	74.83	11	74.34	74.40	5	2,619	0.19%
2021/04/28	75	76.41	61.9	76.10	75.90	13.1	2,652	0.49%
2021/04/27	3	73.80	16	74.48	75.10	-13	2,598	-0.50%
2021/04/26	30	72.38	0	0.00	72.30	30	2,558	1.17%
2021/04/23	24	71.64	0.7	72.19	72.00	23.3	2,577	0.91%
2021/04/22	22.1	72.94	5	73.66	72.70	17.1	2,565	0.67%
2021/04/21	13	74.18	0	0.00	74.20	13	2,530	0.51%
2021/04/20	25	74.58	3	74.90	74.60	22	2,572	0.86%
2021/04/19	8	74.94	3	74.97	74.90	5	2,604	0.19%
2021/04/16	18	75.34	21	75.37	75.00	-3	2,702	-0.11%
2021/04/15	25.2	73.76	11	73.79	73.70	14.2	2,689	0.53%
2021/04/14	9	74.04	6	74.55	74.70	3	2,659	0.11%
2021/04/13	26	75.74	5	76.20	74.80	21	2,693	0.78%
2021/04/12	16	75.89	4.1	76.56	75.80	11.9	2,727	0.44%
2021/04/09	15	76.55	21	76.87	76.20	-6	2,928	-0.20%
2021/04/08	2	75.80	0	0.00	75.80	2	2,908	0.07%
2021/04/07	0	0.00	8	75.04	75.70	-8	2,908	-0.28%
2021/04/06	6	74.12	7	74.13	73.90	-1	2,893	-0.03%
2021/04/01	4	74.53	1	74.60	74.50	3	2,889	0.10%
2021/03/31	1	74.60	3.5	74.53	74.50	-2.5	2,914	-0.08%
2021/03/30	0	0.00	1	74.20	74.40	-1	2,909	-0.03%
2021/03/29	3.1	74.01	1	74.00	74.00	2.1	2,924	0.07%
2021/03/26	2	73.90	8	74.18	73.90	-6	2,933	-0.20%
2021/03/25	2	74.10	3.1	74.13	74.00	-1.1	2,942	-0.04%
2021/03/24	2	73.45	1	73.00	73.40	1	2,968	0.03%
2021/03/23	4.2	73.41	2	73.20	73.00	2.2	2,993	0.07%
2021/03/22	22.1	73.28	5	73.30	73.30	17.1	2,998	0.57%
2021/03/19	8	74.10	0	0.00	74.00	8	3,033	0.26%
2021/03/18	15	74.39	1	75.00	74.90	14	3,033	0.46%
2021/03/17	16	75.01	0	0.00	74.90	16	3,001	0.53%
2021/03/16	0	0.00	2	75.20	75.20	-2	3,058	-0.07%
2021/03/15	12	75.23	5	75.40	75.20	7	3,091	0.23%
2021/03/12	7	75.40	0	0.00	75.50	7	3,116	0.22%
2021/03/11	6	75.15	0	0.00	75.50	6	3,192	0.19%
2021/03/10	0	0.00	4	75.50	74.80	-4	3,229	-0.12%
2021/03/09	0	74.90	1	74.50	75.00	-1	3,261	-0.03%
2021/03/08	0	0.00	1	74.90	75.10	-1	3,303	-0.03%
2021/03/05	14	74.44	6	74.30	74.80	8	3,315	0.24%
2021/03/04	43	75.14	0	0.00	75.00	43	3,344	1.29%
2021/03/03	11	75.55	0	0.00	75.60	11	3,350	0.33%
2021/03/02	10	76.35	2.9	76.66	75.50	7.1	3,374	0.21%
2021/02/26	15	76.41	7	76.43	76.30	8	3,451	0.23%
2021/02/25	4	78.63	6	78.49	78.20	-2	3,576	-0.06%
2021/02/24	0	0.00	15	79.65	78.50	-15	3,639	-0.41%
2021/02/23	0	0.00	7	78.00	78.10	-7	3,625	-0.19%
2021/02/22	7	78.90	4	79.25	78.60	3	3,641	0.08%
2021/02/19	1	79.00	12.5	78.98	79.00	-11.5	3,640	-0.32%
2021/02/18	4	77.83	13	78.45	78.90	-9	3,663	-0.25%
2021/02/17	2	77.15	8.1	76.98	77.40	-6.1	3,699	-0.16%
2021/02/05	8	75.78	1	75.81	75.70	7	3,707	0.19%
2021/02/04	0	0.00	5	76.30	76.30	-5	3,762	-0.13%
2021/02/03	0	0.00	5.1	75.29	75.30	-5.1	3,991	-0.13%
2021/02/02	8	75.65	6	75.85	75.20	2	4,143	0.05%
2021/02/01	20	74.52	0	0.00	75.00	20	4,173	0.48%
2021/01/29	8	75.62	0	0.00	75.80	8	4,196	0.19%
2021/01/28	6	76.57	7	76.24	76.10	-1	4,200	-0.02%
2021/01/27	5	75.86	0	0.00	76.40	5	4,221	0.12%
2021/01/26	5	76.94	4	76.65	76.20	1	4,228	0.02%
2021/01/25	8	76.19	33.3	77.47	78.00	-25.3	4,216	-0.60%
2021/01/22	15	74.72	19	74.84	75.10	-4	4,158	-0.10%
2021/01/21	36.3	74.84	1	74.90	74.40	35.3	4,165	0.85%
2021/01/20	31.2	75.58	3	75.90	75.30	28.2	4,152	0.68%
2021/01/19	9.2	76.44	2	76.45	76.70	7.2	4,161	0.17%
2021/01/18	19.1	76.29	0	0.00	76.40	19.1	4,152	0.46%
2021/01/15	21	77.49	0	0.00	77.20	21	4,118	0.51%
2021/01/14	11	78.52	2	78.20	78.60	9	4,119	0.22%
2021/01/13	23	78.79	2	78.90	78.40	21	4,163	0.50%
2021/01/12	14.1	79.59	9	80.73	78.90	5.1	4,152	0.12%
2021/01/11	4	80.68	7	81.11	80.70	-3	4,179	-0.07%
2021/01/08	4	78.50	3.1	78.23	78.30	1	4,273	0.02%
2021/01/07	2	79.05	1	79.50	79.00	1	4,425	0.02%
2021/01/06	15	79.69	15	79.52	78.80	0	4,420	0.00%
2021/01/05	1.1	80.69	6	80.47	80.40	-5	4,365	-0.11%
2021/01/04	51	81.74	39.3	82.56	81.50	11.7	4,336	0.27%
2020/12/31	11	77.81	6	77.92	77.70	5	4,127	0.12%
2020/12/30	1	77.00	2	77.70	77.70	-1	4,112	-0.02%
2020/12/29	1.1	77.83	4	77.70	78.10	-2.9	4,109	-0.07%
2020/12/28	4	77.88	4	77.90	77.80	0	4,111	0.00%
2020/12/25	7	77.20	7	77.20	77.00	0	4,118	0.00%
2020/12/24	1	77.30	1	77.50	77.30	0	4,104	0.00%
2020/12/23	0	0.00	4	77.43	77.60	-4	4,157	-0.10%
2020/12/22	6	76.08	2	77.00	76.00	4	4,258	0.09%
2020/12/21	0	0.00	2.1	76.52	77.00	-2.1	4,341	-0.05%
2020/12/18	9	77.11	31.2	77.15	77.20	-22.2	4,464	-0.50%
2020/12/17	4	78.30	10	78.26	78.70	-6	4,486	-0.13%
2020/12/16	3	76.50	17	76.70	77.30	-14	4,524	-0.31%
2020/12/15	46	76.03	0	0.00	75.90	46	4,621	1.00%
2020/12/14	7	78.09	15	78.21	78.20	-8	4,839	-0.17%
2020/12/11	27	76.98	4	77.40	78.10	23	4,859	0.47%
2020/12/10	66.1	77.73	2	78.35	77.50	64.1	4,866	1.32%
2020/12/09	17.1	79.57	2	79.50	79.50	15.1	4,860	0.31%
2020/12/08	21.5	79.62	2	80.00	79.50	19.5	4,881	0.40%
2020/12/07	20.1	79.82	0	0.00	80.00	20.1	4,946	0.41%
2020/12/04	26	80.54	7	81.77	80.90	19	4,942	0.38%
2020/12/03	13	81.89	3	81.67	81.50	10	4,982	0.20%
2020/12/02	3	83.80	5.1	83.66	83.40	-2.1	5,117	-0.04%
2020/12/01	4	82.00	27	82.02	82.30	-23	5,187	-0.44%
2020/11/30	20	83.09	4	83.85	82.70	16	5,368	0.30%
2020/11/27	4	82.68	5	83.18	83.20	-1	5,568	-0.02%
2020/11/26	2	83.65	8	84.04	83.30	-6	6,032	-0.10%
2020/11/25	32	84.24	12	83.73	83.10	20	6,291	0.32%
2020/11/24	58	83.66	49.1	84.57	84.60	8.9	6,492	0.14%
2020/11/23	2	82.50	44	83.03	83.10	-42	6,702	-0.63%
2020/11/20	4	81.53	6	82.00	82.10	-2	6,788	-0.03%
2020/11/19	4	80.45	15	81.23	81.80	-11	7,057	-0.16%
2020/11/18	3	80.53	3	81.00	80.30	0	7,306	0.00%
2020/11/17	6	80.62	5	81.04	80.20	1	7,399	0.01%
2020/11/16	6	80.88	5	81.54	80.80	1	7,421	0.01%
2020/11/13	4	80.23	7.1	81.26	81.80	-3.1	7,428	-0.04%
2020/11/12	10	81.30	6	81.38	80.80	4	7,519	0.05%
2020/11/11	13	82.79	31	82.97	82.00	-18	7,531	-0.24%
2020/11/10	6	81.67	78	81.32	81.00	-72	7,296	-0.99%
2020/11/09	0	0.00	23.5	79.83	79.40	-23.5	7,174	-0.33%
2020/11/06	2	80.05	15.4	79.43	79.30	-13.4	7,165	-0.19%
2020/11/05	3	78.90	2	78.90	78.70	1	7,157	0.01%
2020/11/04	0.9	78.80	32	78.77	78.80	-31.1	7,140	-0.44%
2020/11/03	1	77.00	21	76.73	76.60	-20	7,096	-0.28%
2020/11/02	5	74.62	0	0.00	74.60	5	7,073	0.07%
2020/10/30	7	75.50	50	75.82	75.50	-43	7,062	-0.61%
2020/10/29	16	74.89	1	76.80	76.80	15	7,040	0.21%
2020/10/28	12	76.28	3	76.00	76.20	9	7,014	0.13%
2020/10/27	59	77.42	27	77.55	78.50	32	6,982	0.46%
2020/10/26	8	76.26	6	76.95	76.10	2	6,938	0.03%
2020/10/22	16	76.88	5	77.26	77.40	11	6,931	0.16%
2020/10/21	42	78.51	4	77.55	78.10	38	6,890	0.55%
2020/10/20	1	79.90	2	80.50	79.90	-1	6,834	-0.01%
2020/10/19	11	81.95	45	81.86	80.90	-34	6,801	-0.50%
2020/10/16	27	80.69	26	80.68	79.70	1	6,727	0.01%
2020/10/15	5.1	79.12	42	78.89	80.10	-36.9	6,535	-0.56%
2020/10/14	21	75.39	14	75.06	74.90	7	6,360	0.11%
2020/10/13	3	75.53	0	0.00	75.60	3	6,355	0.05%
2020/10/12	3	75.73	3	76.53	76.30	0	6,359	0.00%
2020/10/08	4	76.88	2	77.00	76.60	2	6,367	0.03%
2020/10/07	2	77.90	6	77.83	77.70	-4	6,387	-0.06%
2020/10/06	5	77.14	4	77.38	77.40	1	6,384	0.02%
2020/10/05	3	76.47	0	0.00	76.60	3	6,387	0.05%
2020/09/30	5	76.28	3	75.80	76.40	2	6,386	0.03%
2020/09/29	16.1	76.26	3	76.00	76.00	13.1	6,397	0.20%
2020/09/28	16	76.17	17	75.80	77.00	-1	6,451	-0.02%
2020/09/25	36	74.82	12	74.38	74.60	24	6,478	0.37%
2020/09/24	27	76.78	41	76.83	76.60	-14	6,380	-0.22%
2020/09/23	36	78.96	53	79.16	78.30	-17	6,315	-0.27%
2020/09/22	10	81.55	4	82.88	81.30	6	6,232	0.10%
2020/09/21	2	82.75	16	83.26	82.80	-14	6,183	-0.23%
2020/09/18	25	83.18	26	83.20	82.70	-1	6,137	-0.02%
2020/09/17	49	83.23	106	82.87	83.90	-57	6,020	-0.95%	大賣/
2020/09/16	5	80.10	30	80.55	80.10	-25	5,739	-0.44%
2020/09/15	5	80.38	41	80.45	80.50	-36	5,706	-0.63%
2020/09/14	1	79.60	7	79.54	79.40	-6	5,699	-0.11%
2020/09/11	5	78.34	8	79.18	79.90	-3	5,627	-0.05%
2020/09/10	2	79.85	5	80.18	79.00	-3	5,567	-0.05%
2020/09/09	6	79.05	16	79.62	80.70	-10	5,474	-0.18%
2020/09/08	17	80.00	9	80.37	80.20	8	5,407	0.15%
2020/09/07	18	81.38	17	80.82	79.40	1	5,325	0.02%
2020/09/04	14	81.84	58	81.40	82.70	-44	5,167	-0.85%
2020/09/03	16	84.94	38.9	84.03	83.90	-22.9	5,049	-0.45%
2020/09/02	48.8	84.89	83	84.87	85.10	-34.2	4,860	-0.70%
2020/09/01	100.5	84.26	165.1	84.20	82.50	-64.6	4,625	-1.40%	大賣/
2020/08/31	25	81.92	103.5	82.52	82.50	-78.5	4,152	-1.89%	大賣/
2020/08/28	36.6	79.76	66	79.84	79.60	-29.4	3,880	-0.76%
2020/08/27	19	77.68	137.1	78.57	79.00	-118.1	3,587	-3.29%	大賣/鉅額交易
2020/08/26	16	75.58	58.4	75.73	75.80	-42.4	3,223	-1.31%
2020/08/25	55	75.80	42	75.69	75.00	13	3,051	0.43%
2020/08/24	88.3	72.03	137	73.37	74.00	-48.7	2,725	-1.79%	大賣/
2020/08/21	10	67.25	48	69.86	69.70	-38	2,459	-1.55%
2020/08/20	31	64.81	11	65.30	65.80	20	2,365	0.85%
2020/08/19	15	68.06	19	68.39	67.70	-4	2,285	-0.18%
2020/08/18	24	69.67	2	70.10	69.40	22	2,198	1.00%
2020/08/17	1.1	69.13	67.2	69.07	69.40	-66.1	2,076	-3.18%
2020/08/13	30	67.52	8	67.28	67.10	22	2,008	1.10%
2020/08/12	21	66.40	26	66.43	67.10	-5	1,986	-0.25%
2020/08/11	6	64.82	4.5	65.74	66.10	1.5	1,959	0.08%
2020/08/10	12	64.96	21	65.28	64.80	-9	1,945	-0.46%
2020/08/07	2	65.40	22	65.41	65.60	-20	1,959	-1.02%
2020/08/06	15	65.25	7	65.43	65.40	8	1,978	0.40%
2020/08/05	0	0.00	8	64.96	65.20	-8	2,005	-0.40%
2020/08/03	2	63.70	18	64.34	63.80	-16	2,058	-0.78%
2020/07/31	4	64.08	24	64.33	64.30	-20	2,070	-0.97%
2020/07/30	15	64.16	1	64.30	64.20	14	2,053	0.68%
2020/07/29	12	62.84	2	62.60	62.60	10	2,038	0.49%
2020/07/28	8	63.06	2	62.75	62.50	6	2,038	0.29%
2020/07/27	29.1	62.19	35	62.56	62.00	-5.9	2,034	-0.29%
2020/07/24	27	63.81	2	64.05	63.30	25	2,042	1.22%
2020/07/23	7	64.79	0.7	65.10	65.10	6.3	2,035	0.31%
2020/07/22	33	65.52	3	65.57	65.70	30	2,041	1.47%
2020/07/21	44	65.20	0	0.00	65.00	44	2,035	2.16%
2020/07/20	5.2	64.81	0	0.00	64.90	5.2	2,045	0.25%
2020/07/17	9	65.34	4	65.80	65.00	5	2,062	0.24%
2020/07/16	3	65.93	0.5	66.30	66.50	2.5	2,076	0.12%
2020/07/15	15.2	65.91	1	65.60	65.90	14.2	2,070	0.68%
2020/07/14	17	68.03	3	68.13	68.00	14	2,079	0.67%
2020/07/13	6	68.82	1	68.90	68.70	5	2,052	0.24%
2020/07/10	5	68.80	26	69.44	69.10	-21	2,071	-1.01%
2020/07/09	13	70.36	7	70.16	70.30	6	2,067	0.29%
2020/07/08	2	69.90	14	70.17	70.70	-12	2,059	-0.58%
2020/07/07	8	70.44	38	70.24	70.40	-30	2,043	-1.47%
2020/07/06	3	69.60	12	69.69	69.50	-9	2,043	-0.44%
2020/07/03	5.1	66.70	15	66.95	67.00	-9.9	2,054	-0.48%
2020/07/02	3	66.50	7	66.80	66.90	-4	2,083	-0.19%
2020/07/01	16.7	66.00	17	66.11	66.40	-0.3	2,071	-0.01%
2020/06/30	4	63.95	9	63.66	64.40	-5	2,110	-0.24%
2020/06/29	28	62.13	5	62.18	62.40	23	2,124	1.08%
2020/06/24	10	63.33	6	63.37	63.30	4	2,110	0.19%
2020/06/23	3	63.90	9	64.24	64.00	-6	2,125	-0.28%
2020/06/22	11	64.58	8	64.69	64.50	3	2,130	0.14%
2020/06/19	13	63.91	1	64.10	63.60	12	2,145	0.56%
2020/06/18	13	63.15	4	63.10	63.50	9	2,109	0.43%
2020/06/17	14	63.50	0	0.00	63.20	14	2,119	0.66%
2020/06/16	1	63.30	0	0.00	63.20	1	2,158	0.05%
2020/06/15	12	62.61	1	63.30	62.20	11	2,214	0.50%
2020/06/12	7	62.89	4	62.50	63.20	3	2,240	0.13%
2020/06/11	14	64.56	5.2	65.92	63.90	8.8	2,261	0.39%
2020/06/10	1	66.60	7	66.50	66.30	-6	2,262	-0.27%
2020/06/09	0	0.00	6	66.43	66.80	-6	2,355	-0.25%
2020/06/08	15	66.15	7	66.83	66.10	8	2,431	0.33%
2020/06/05	13	66.91	4.1	66.87	66.60	8.9	2,432	0.37%
2020/06/04	7	65.60	7	65.93	66.30	0	2,422	0.00%
2020/06/03	4	65.10	17	65.10	65.40	-13	2,409	-0.54%
2020/06/02	30	65.15	4	65.20	64.50	26	2,399	1.08%
2020/06/01	0	0.00	2	64.40	64.30	-2	2,387	-0.08%
2020/05/29	1	63.50	2	63.80	63.20	-1	2,381	-0.04%
2020/05/28	2	64.35	18	64.61	63.90	-16	2,379	-0.67%
2020/05/27	8	63.86	31	63.54	64.00	-23	2,367	-0.97%
2020/05/26	7.2	62.77	4	62.78	62.40	3.2	2,363	0.14%
2020/05/25	3	62.07	5	62.16	62.40	-2	2,391	-0.08%
2020/05/22	3	62.70	61	62.69	62.50	-58	2,439	-2.38%
2020/05/21	1	63.30	4	63.30	63.90	-3	2,472	-0.12%
2020/05/20	16	63.14	21	62.69	62.60	-5	2,470	-0.20%
2020/05/19	5	63.20	7	63.01	63.20	-2	2,467	-0.08%
2020/05/18	11	61.95	5	61.96	62.10	6	2,457	0.24%
2020/05/15	15	61.97	30	62.23	61.80	-15	2,449	-0.61%
2020/05/14	41	62.99	34	62.41	62.30	7	2,428	0.29%
2020/05/13	11	63.48	3	63.77	63.80	8	2,413	0.33%
2020/05/12	36	64.88	32	64.56	64.40	4	2,399	0.17%
2020/05/11	8.1	64.77	19	64.45	65.60	-11	2,366	-0.46%
2020/05/08	11	62.41	12	62.26	62.00	-1	2,319	-0.04%
2020/05/07	26	61.97	37	62.33	62.40	-11	2,310	-0.48%
2020/05/06	13	62.02	4	61.90	61.70	9	2,310	0.39%
2020/05/05	4	62.13	9	62.31	62.40	-5	2,314	-0.22%
2020/05/04	14.3	61.13	20	61.00	61.50	-5.8	2,313	-0.25%
2020/04/30	18.6	62.05	23	62.13	62.40	-4.4	2,316	-0.19%
2020/04/29	30	61.87	15	61.95	61.90	15	2,322	0.65%
2020/04/28	21	60.97	14	60.55	61.50	7	2,313	0.30%
2020/04/27	11	60.27	15	60.01	60.00	-4	2,351	-0.17%
2020/04/24	7	59.44	4	59.55	59.00	3	2,337	0.13%
2020/04/23	20	59.23	11	59.45	59.30	9	2,344	0.38%
2020/04/22	1	57.30	25	57.53	58.80	-24	2,318	-1.04%
2020/04/21	17	58.36	4	59.55	57.80	13	2,299	0.57%
2020/04/20	3	60.00	4	59.93	60.50	-1	2,277	-0.04%
2020/04/17	28	61.10	4	60.40	60.20	24	2,266	1.06%
2020/04/16	0.3	61.90	4	61.60	61.50	-3.8	2,224	-0.17%
2020/04/15	9	61.28	15	61.55	61.50	-6	2,208	-0.27%
2020/04/14	6	60.08	7	60.56	60.10	-1	2,184	-0.05%
2020/04/13	5	59.64	0	0.00	59.40	5	2,166	0.23%
2020/04/10	2.3	59.34	2	59.00	60.00	0.3	2,179	0.01%
2020/04/09	21.1	59.59	60	60.66	59.00	-38.9	2,195	-1.77%
2020/04/08	68	57.43	28	58.56	58.80	40	2,147	1.86%
2020/04/07	7	55.80	24	55.69	55.60	-17	2,060	-0.83%
2020/04/06	3	53.80	1	54.10	54.20	2	2,008	0.10%
2020/04/01	6	54.62	8	54.88	54.20	-2	1,992	-0.10%
2020/03/31	6	52.10	2	52.15	52.30	4	1,894	0.21%
2020/03/30	1.3	50.51	1	51.00	51.00	0.3	1,870	0.01%
2020/03/27	6	51.55	1	51.30	51.30	5	1,859	0.27%
2020/03/26	4	51.43	4	51.60	51.50	0	1,842	0.00%
2020/03/25	9	51.53	69	51.04	52.00	-60	1,876	-3.20%
2020/03/24	66	48.50	0	0.00	48.30	66	1,852	3.56%
2020/03/23	11	46.66	5	46.54	46.10	6	1,856	0.32%
2020/03/20	28	48.45	15	49.08	49.05	13	1,842	0.71%
2020/03/19	45.1	45.86	63.9	45.75	45.10	-18.9	1,806	-1.04%
2020/03/18	35	51.09	2	51.40	50.10	33	1,746	1.89%
2020/03/17	15	52.39	13	52.59	52.10	2	1,719	0.12%
2020/03/16	36.2	56.74	8	56.31	55.50	28.2	1,688	1.67%
2020/03/13	48	55.03	20	55.10	57.60	28	1,672	1.67%
2020/03/12	66.1	61.85	8	62.61	60.80	58.1	1,588	3.65%
2020/03/11	14.9	67.61	12	67.70	67.30	2.9	1,505	0.20%
2020/03/10	7	67.73	1	67.30	68.00	6	1,551	0.39%
2020/03/09	9.3	69.21	0	0.00	68.20	9.3	1,545	0.60%
2020/03/06	2.7	70.22	2	69.95	70.40	0.7	1,540	0.04%
2020/03/05	10	70.10	6	70.50	70.60	4	1,562	0.26%
2020/03/04	5	68.92	24	68.90	69.10	-19	1,559	-1.22%
2020/03/03	5	69.36	2	69.45	69.10	3	1,583	0.19%
2020/03/02	1	68.70	3	69.50	68.80	-2	1,592	-0.13%
2020/02/27	3	68.70	109	68.60	69.00	-106	1,603	-6.61%	大賣/鉅額交易
2020/02/26	10.1	69.00	0	0.00	69.00	10.1	1,602	0.63%
2020/02/25	10	69.10	4	69.35	69.10	6	1,570	0.38%
2020/02/24	14	70.03	3	70.83	69.50	11	1,523	0.72%
2020/02/21	6	71.52	0	0.00	71.50	6	1,503	0.40%
2020/02/20	2	72.00	5	72.12	72.20	-3	1,529	-0.20%
2020/02/19	2	71.80	4	71.80	71.90	-2	1,536	-0.13%
2020/02/18	2	71.75	3	72.13	71.70	-1	1,561	-0.07%
2020/02/17	0	0.00	4	72.28	72.10	-4	1,566	-0.26%
2020/02/14	3	72.50	16	72.42	72.50	-13	1,575	-0.83%
2020/02/13	4	72.60	18	72.75	72.40	-14	1,579	-0.89%
2020/02/12	3	72.27	0	0.00	72.20	3	1,610	0.19%
2020/02/11	1	71.60	2	71.65	71.80	-1	1,647	-0.06%
2020/02/10	2	70.30	5	71.16	70.90	-3	1,713	-0.18%
2020/02/07	2.1	71.45	2	71.70	71.10	0.1	1,783	0.00%
2020/02/06	3	71.80	12	71.99	72.00	-9	1,835	-0.49%
2020/02/05	13	71.02	2	71.10	71.00	11	1,894	0.58%
2020/02/04	1	69.70	1	70.30	70.30	0	2,001	0.00%
2020/02/03	15	68.24	24	68.65	68.90	-9	2,110	-0.43%
2020/01/31	17	70.81	9	71.01	70.70	8	2,123	0.38%
2020/01/30	22	70.78	15	71.14	70.10	7	2,168	0.32%
2020/01/20	1	75.60	0	0.00	75.50	1	2,169	0.05%
2020/01/17	0	0.00	5.1	75.50	75.60	-5.1	2,197	-0.23%
2020/01/15	10	75.50	1	75.60	75.30	9	2,198	0.41%
2020/01/14	0	0.00	21	75.36	75.60	-21	2,212	-0.95%
2020/01/13	1	75.10	0	0.00	75.00	1	2,210	0.05%
2020/01/10	11	74.57	8	74.59	74.30	3	2,268	0.13%
2020/01/09	0	0.00	12	74.38	74.20	-12	2,277	-0.53%
2020/01/08	2.1	73.90	1	74.00	73.60	1.1	2,281	0.05%
2020/01/07	7	74.41	0	0.00	74.50	7	2,273	0.31%
2020/01/06	8	74.41	1	75.30	74.30	7	2,279	0.31%
2020/01/03	3	76.77	5.1	76.22	75.70	-2.1	2,275	-0.09%
2020/01/02	17	75.94	23	75.95	76.30	-6	2,264	-0.26%
2019/12/31	4	75.60	1	75.50	75.50	3	2,270	0.13%
2019/12/30	10	75.50	2	75.50	75.50	8	2,270	0.35%
2019/12/27	16	76.01	4	75.80	75.90	12	2,268	0.53%
2019/12/26	5	75.90	2	75.75	75.80	3	2,268	0.13%
2019/12/25	3	75.33	2	75.55	75.60	1	2,285	0.04%
2019/12/24	17	75.39	6	75.32	75.30	11	2,322	0.47%
2019/12/23	10	75.82	0	0.00	75.30	10	2,369	0.42%
2019/12/20	12	76.29	1	76.10	76.10	11	2,385	0.46%
2019/12/19	5	75.56	10.1	75.76	75.70	-5.1	2,387	-0.21%
2019/12/18	0	0.00	10	75.72	75.60	-10	2,390	-0.42%
2019/12/17	1	75.10	2	75.00	75.20	-1	2,392	-0.04%
2019/12/16	5	74.48	1	74.50	74.60	4	2,422	0.17%
2019/12/13	0	0.00	0.3	74.80	74.60	-0.3	2,467	-0.01%
2019/12/12	3	74.73	7	74.90	74.80	-4	2,567	-0.16%
2019/12/11	0.8	75.00	0	0.00	74.80	0.8	2,569	0.03%
2019/12/10	1	75.00	0	0.00	75.10	1	2,576	0.04%
2019/12/09	4	75.20	0	0.00	74.70	4	2,588	0.15%
2019/12/06	1	75.40	12.6	75.50	75.50	-11.6	2,605	-0.45%
2019/12/05	22	75.93	37	75.65	75.80	-15	2,656	-0.56%
2019/12/04	3	73.93	1	73.90	74.00	2	2,687	0.07%
2019/12/03	9	74.10	5	74.10	74.20	4	2,770	0.14%
2019/12/02	22	74.21	21	74.52	74.50	1	2,878	0.03%
2019/11/29	10	75.00	0	0.00	75.00	10	3,123	0.32%
2019/11/28	5	75.32	7	75.40	75.10	-2	3,153	-0.06%
2019/11/27	6	75.05	0	0.00	74.90	6	3,158	0.19%
2019/11/26	12	75.04	0	0.00	75.20	12	3,164	0.38%
2019/11/25	5	74.96	2	75.10	74.90	3	3,207	0.09%
2019/11/22	6	75.18	0	0.00	75.10	6	3,309	0.18%
2019/11/21	1	75.00	1	74.90	75.10	0	3,321	0.00%
2019/11/20	1	75.10	13	75.50	75.10	-12	3,336	-0.36%
2019/11/19	4	75.13	3	75.50	75.20	1	3,326	0.03%
2019/11/18	6	74.42	0	0.00	74.30	6	3,307	0.18%
2019/11/15	9	74.14	0	0.00	74.10	9	3,322	0.27%
2019/11/14	3	74.63	2	74.50	74.40	1	3,332	0.03%
2019/11/13	3	75.03	3	75.00	75.10	0	3,341	0.00%
2019/11/12	3	74.13	1	74.00	74.20	2	3,370	0.06%
2019/11/11	16	73.93	8	74.29	73.60	8	3,397	0.24%
2019/11/08	7	75.09	3	75.20	75.00	4	3,389	0.12%
2019/11/07	16	74.86	0	0.00	74.50	16	3,402	0.47%
2019/11/06	14	75.71	23	75.58	75.80	-9	3,349	-0.27%
2019/11/05	40	74.54	1	74.70	74.50	39	3,319	1.17%
2019/11/04	26	74.62	1	74.70	74.40	25	3,306	0.76%
2019/11/01	28.2	75.03	1	75.00	74.90	27.2	3,263	0.83%
2019/10/31	31	76.69	0	0.00	76.00	31	3,189	0.97%
2019/10/30	3	77.87	0	0.00	78.10	3	3,079	0.10%
2019/10/29	39	77.97	0	0.00	77.60	39	3,051	1.28%
2019/10/28	11	78.55	7	78.86	78.60	4	3,016	0.13%
2019/10/25	18	80.24	0	80.50	80.10	18	2,977	0.60%
2019/10/24	6	80.50	0	0.00	81.10	6	2,963	0.20%
2019/10/23	2	80.50	20	81.15	80.30	-18	2,977	-0.60%
2019/10/22	1	80.80	82	80.76	80.60	-81	2,996	-2.70%
2019/10/21	9	80.92	13.4	80.98	80.80	-4.4	3,002	-0.15%
2019/10/18	6	81.48	7	82.54	81.00	-1	3,026	-0.03%
2019/10/17	0	0.00	6	80.55	81.20	-6	2,964	-0.20%
2019/10/16	84	80.86	1	81.00	80.60	83	2,954	2.81%
2019/10/15	20	80.60	1	81.00	80.60	19	2,957	0.64%
2019/10/14	5	81.28	5	81.48	81.00	0	2,958	0.00%
2019/10/09	1	80.20	1	81.10	81.00	0	2,945	0.00%
2019/10/08	16	81.07	8.4	80.92	80.60	7.6	2,935	0.26%
2019/10/07	6	81.60	2	82.49	81.90	4	2,919	0.14%
2019/10/04	0	0.00	2	81.80	81.90	-2	2,893	-0.07%
2019/10/03	0	0.00	1.2	81.83	82.00	-1.2	2,895	-0.04%
2019/10/02	0	0.00	2	82.75	82.60	-2	2,892	-0.07%
2019/10/01	5.2	82.00	1	83.00	82.30	4.2	2,883	0.15%
2019/09/27	9	81.67	3	81.67	81.60	6	2,870	0.21%
2019/09/26	18	83.93	7.4	84.32	83.30	10.6	2,833	0.38%
2019/09/25	1	83.50	5	82.80	83.80	-4	2,796	-0.14%
2019/09/24	4	83.30	10	83.75	83.00	-6	2,801	-0.21%
2019/09/23	0	0.00	3.3	83.13	82.80	-3.3	2,766	-0.12%
2019/09/20	7.2	82.94	7	83.19	83.00	0.2	2,772	0.01%
2019/09/19	2	82.65	8	82.74	82.80	-6	2,758	-0.22%
2019/09/18	3	82.70	16.2	82.28	81.90	-13.2	2,777	-0.48%
2019/09/17	16	82.33	16	82.79	81.20	0	2,728	0.00%
2019/09/16	0	0.00	10.7	81.50	81.80	-10.7	2,666	-0.40%
2019/09/12	4	81.70	107	81.89	81.80	-103	2,675	-3.85%	大賣/鉅額交易
2019/09/11	3	81.50	2	81.80	81.50	1	2,670	0.04%
2019/09/10	0	0.00	9	81.72	81.30	-9	2,650	-0.34%
2019/09/09	9	80.98	0.4	81.30	81.50	8.6	2,612	0.33%
2019/09/06	6	82.17	27	82.24	82.10	-21	2,543	-0.83%
2019/09/05	7	81.90	7	81.76	81.90	0	2,451	0.00%
2019/09/04	9	81.30	53.3	81.70	82.00	-44.3	2,365	-1.87%
2019/09/03	30	81.43	67	81.27	80.70	-37	2,259	-1.64%
2019/09/02	3	78.83	5	78.20	79.00	-2	1,996	-0.10%
2019/08/30	0	0.00	2	78.80	78.80	-2	1,958	-0.10%
2019/08/29	2	78.80	0.8	78.80	78.80	1.2	1,932	0.06%
2019/08/28	6	79.38	30	80.32	79.30	-24	1,914	-1.25%
2019/08/27	19	79.36	49	79.60	79.20	-30	1,862	-1.61%
2019/08/26	0	0.00	3	76.93	77.00	-3	1,752	-0.17%
2019/08/23	6	77.40	7	77.64	77.80	-1	1,743	-0.06%
2019/08/22	0	0.00	6	78.35	77.80	-6	1,743	-0.34%
2019/08/21	0	0.00	6	78.03	78.10	-6	1,741	-0.34%
2019/08/20	24	77.40	3	78.10	77.80	21	1,728	1.21%
2019/08/19	4	78.60	19	78.44	77.80	-15	1,724	-0.87%
2019/08/16	4	78.40	11	78.10	78.00	-7	1,719	-0.41%
2019/08/15	3	76.83	39	77.44	77.90	-36	1,728	-2.08%
2019/08/14	22	78.01	5	77.94	77.90	17	1,708	0.99%
2019/08/13	5	77.20	16	77.10	77.20	-11	1,703	-0.65%
2019/08/12	1	76.50	33	76.66	76.90	-32	1,729	-1.85%
2019/08/08	1	73.50	0	0.00	73.70	1	1,715	0.06%
2019/08/07	8	72.89	8	73.19	73.10	0	1,763	0.00%
2019/08/06	18	73.84	43	74.06	74.80	-25	1,788	-1.40%
2019/08/05	2	75.75	10	76.23	75.10	-8	1,838	-0.44%
2019/08/02	15	76.33	4	76.40	75.80	11	1,915	0.57%
2019/08/01	0	0.00	14	77.79	78.20	-14	1,926	-0.73%
2019/07/31	7	78.17	26	77.96	78.30	-19	1,978	-0.96%
2019/07/30	3	77.70	14	77.54	77.60	-11	2,021	-0.54%
2019/07/29	105	79.36	3.6	79.07	78.50	101.4	2,026	5.00%	大買/鉅額交易
2019/07/26	0.1	79.00	70	79.17	79.00	-69.9	2,048	-3.41%
2019/07/25	3	79.00	6	79.22	79.20	-3	2,053	-0.15%
2019/07/24	0	0.00	16.5	78.85	78.80	-16.5	2,081	-0.79%
2019/07/23	1	77.80	1.4	77.91	77.70	-0.4	2,090	-0.02%
2019/07/22	1	76.50	12.1	77.33	77.50	-11.1	2,094	-0.53%
2019/07/19	0	0.00	3	76.07	75.80	-3	2,071	-0.15%
2019/07/18	1	75.30	1	75.60	75.40	0	2,088	0.00%
2019/07/17	3	75.43	1	75.70	75.40	2	2,123	0.09%
2019/07/16	0	0.00	2	76.45	76.30	-2	2,181	-0.09%
2019/07/15	9	76.40	2	76.20	76.30	7	2,201	0.32%
2019/07/12	3	76.60	8	76.24	76.30	-5	2,269	-0.22%
2019/07/11	1	75.00	3	75.60	75.40	-2	2,337	-0.09%
2019/07/10	0	0.00	1	75.20	75.20	-1	2,481	-0.04%
2019/07/09	12	74.95	9	75.10	75.20	3	2,571	0.12%
2019/07/08	11	74.33	4	74.45	74.50	7	2,582	0.27%
2019/07/05	60	74.58	0	0.00	74.50	60	2,613	2.30%
2019/07/04	4	74.62	0	0.00	74.40	4	2,641	0.15%
2019/07/03	25	74.16	3	74.00	74.00	22	2,657	0.83%
2019/07/02	0	0.00	3	74.70	74.70	-3	2,677	-0.11%
2019/07/01	9	74.30	5	74.50	74.50	4	2,702	0.15%
2019/06/28	4	72.90	0	0.00	73.20	4	2,717	0.15%
2019/06/27	0	0.00	7	73.67	73.60	-7	2,782	-0.25%
2019/06/26	1	72.80	2	72.80	73.00	-1	2,778	-0.04%
2019/06/25	15	74.31	19	73.83	72.90	-4	2,776	-0.14%
2019/06/24	0	0.00	20	72.30	72.30	-20	2,766	-0.72%
2019/06/21	1	72.00	5	73.08	72.00	-4	2,805	-0.14%
2019/06/20	2	72.10	12	72.55	72.40	-10	2,813	-0.36%
2019/06/19	0	0.00	7	70.99	71.10	-7	2,896	-0.24%
2019/06/18	3	70.00	0	0.00	70.00	3	2,936	0.10%
2019/06/13	1	70.70	2	70.80	70.70	-1	3,380	-0.03%
2019/06/12	2	70.60	2	70.85	70.50	0	3,426	0.00%
2019/06/11	2	70.70	1	71.10	70.60	1	3,487	0.03%
2019/06/10	3	70.27	1	70.50	70.50	2	3,491	0.06%
2019/06/06	4	69.08	9	69.17	69.10	-5	3,513	-0.14%
2019/06/05	3	69.73	2	70.00	69.60	1	3,537	0.03%
2019/06/04	1	69.60	2	69.90	69.60	-1	3,556	-0.03%
2019/06/03	6	69.58	0	0.00	69.60	6	3,580	0.17%
2019/05/31	2	70.65	6	70.75	70.80	-4	3,592	-0.11%
2019/05/30	2	69.90	0	0.00	70.30	2	3,624	0.06%
2019/05/29	1	69.50	4	69.95	70.10	-3	3,673	-0.08%
2019/05/28	5.2	69.22	2.1	69.99	68.60	3.1	3,689	0.09%
2019/05/27	23	69.69	0	0.00	69.70	23	3,743	0.61%
2019/05/24	8	69.85	5	69.60	69.80	3	3,827	0.08%
2019/05/23	1	69.50	6	69.60	70.10	-5	3,829	-0.13%
2019/05/22	17	70.01	11	70.07	70.40	6	3,843	0.16%
2019/05/21	13	68.80	8.3	67.83	69.50	4.7	3,853	0.12%
2019/05/20	15	67.53	2	67.90	67.50	13	3,903	0.33%
2019/05/17	27	68.81	6	68.43	68.50	21	3,911	0.54%
2019/05/16	9.1	69.88	35	70.17	69.70	-26	3,894	-0.67%
2019/05/15	39	69.23	0	0.00	69.20	39	3,886	1.00%
2019/05/14	60.2	68.73	0	0.00	69.30	60.2	3,919	1.53%
2019/05/13	27	71.14	1	72.20	70.20	26	3,910	0.66%
2019/05/10	47	74.37	2	73.85	73.50	45	3,847	1.17%
2019/05/09	26	76.31	1	75.70	75.80	25	3,794	0.66%
2019/05/08	26	77.49	7	77.86	77.50	19	3,787	0.50%
2019/05/07	9	78.71	0	0.00	78.70	9	3,763	0.24%
2019/05/06	3	79.37	12	79.65	79.50	-9	3,772	-0.24%
2019/05/03	12	81.67	12	81.14	81.10	0	3,773	0.00%
2019/05/02	1	79.60	0	0.00	80.50	1	3,808	0.03%
2019/04/30	6	79.17	4	79.63	80.00	2	3,910	0.05%
2019/04/29	7	79.24	6	78.35	78.60	1	3,962	0.03%
2019/04/26	14	80.04	9	79.90	80.00	5	3,981	0.13%
2019/04/25	1	80.90	0	0.00	80.80	1	3,983	0.03%
2019/04/24	13	81.21	1.4	80.93	80.80	11.6	4,000	0.29%
2019/04/23	13	81.25	1	81.10	81.10	12	4,027	0.30%
2019/04/22	15	82.01	12	82.11	81.80	3	4,006	0.07%
2019/04/19	12	80.38	5	80.38	80.40	7	3,969	0.18%
2019/04/18	24	80.85	1	80.70	80.10	23	3,974	0.58%
2019/04/17	5	82.14	3	83.29	82.00	2	3,968	0.05%
2019/04/16	6	83.30	33	83.29	83.40	-27	3,921	-0.69%
2019/04/15	1	82.60	19	82.29	82.80	-18	3,849	-0.47%
2019/04/12	1	79.90	1	79.70	79.90	0	3,857	0.00%
2019/04/11	25	80.62	0	0.00	79.90	25	3,945	0.63%
2019/04/10	2	80.85	2	80.85	80.90	0	4,001	0.00%
2019/04/09	3	81.83	8	81.70	81.60	-5	4,012	-0.12%
2019/04/08	2	81.80	1	82.00	81.50	1	4,052	0.02%
2019/04/03	26	80.78	8	80.64	80.60	18	4,051	0.44%
2019/04/02	2	81.75	2	81.20	81.10	0	4,059	0.00%
2019/04/01	5	82.38	4	82.50	82.00	1	4,061	0.02%
2019/03/29	2	81.10	0	0.00	81.00	2	3,987	0.05%
2019/03/28	4	80.60	1	80.50	80.50	3	4,008	0.07%
2019/03/27	14	80.78	0.3	81.10	80.90	13.7	4,039	0.34%
2019/03/26	2	82.15	16	82.64	81.60	-14	4,075	-0.34%
2019/03/25	10	81.20	11.4	81.08	82.10	-1.4	4,063	-0.03%
2019/03/22	34	84.37	44.4	82.74	81.70	-10.4	4,118	-0.25%
2019/03/21	36	83.24	17	82.97	82.80	19	4,101	0.46%
2019/03/20	3	83.03	16	82.67	82.80	-13	4,119	-0.32%
2019/03/19	31	81.80	16	81.81	81.70	15	4,097	0.37%
2019/03/18	33	79.12	105	80.88	81.60	-72	4,130	-1.74%	大賣/
2019/03/15	1	76.60	10	77.00	76.50	-9	3,954	-0.23%
2019/03/14	38	76.82	2	77.20	76.70	36	3,935	0.91%
2019/03/13	0	0.00	12.3	78.79	78.20	-12.3	3,921	-0.31%
2019/03/12	4	78.80	3	78.90	78.70	1	3,938	0.03%
2019/03/11	2	78.90	31	78.97	78.80	-29	3,943	-0.74%
2019/03/08	0	0.00	8	77.93	78.20	-8	4,004	-0.20%
2019/03/07	21	78.01	2.2	78.24	77.70	18.8	4,032	0.47%
2019/03/06	12	77.80	5	78.40	78.10	7	4,069	0.17%
2019/03/05	6	77.80	5	78.11	77.40	1	4,202	0.02%
2019/03/04	33	78.73	14	79.59	78.70	19	4,188	0.45%
2019/02/27	14	78.64	1	78.50	78.60	13	4,145	0.31%
2019/02/26	19	78.88	13	78.82	78.80	6	4,137	0.15%
2019/02/25	5	78.64	32	78.54	78.90	-27	4,080	-0.66%
2019/02/22	1	77.50	3	77.27	77.10	-2	4,000	-0.05%
2019/02/21	6	77.50	24	77.79	77.60	-18	4,007	-0.45%
2019/02/20	11	77.28	23	77.29	77.30	-12	3,990	-0.30%
2019/02/19	31	77.51	7	77.70	77.20	24	3,955	0.61%
2019/02/18	10	76.28	0	0.00	76.50	10	3,889	0.26%
2019/02/15	8	75.98	1	75.60	75.40	7	3,863	0.18%
2019/02/14	11	76.37	6	76.50	76.10	5	3,842	0.13%
2019/02/13	32	76.60	12	76.87	76.30	20	3,813	0.52%
2019/02/12	16	75.67	3	75.40	75.70	13	3,760	0.35%
2019/02/11	4	76.23	30	76.00	76.30	-26	3,724	-0.70%
2019/01/30	4	75.45	3	75.17	75.40	1	3,703	0.03%
2019/01/29	15	74.79	0	0.00	74.70	15	3,688	0.41%
2019/01/28	7	76.14	1	76.10	76.20	6	3,652	0.17%
2019/01/25	24	75.64	2	76.25	75.60	22	3,646	0.60%
2019/01/24	5	76.86	0	77.60	76.50	5	3,606	0.14%
2019/01/23	6	76.90	3	77.00	77.30	3	3,604	0.08%
2019/01/22	24	76.41	7	75.84	75.50	17	3,566	0.48%
2019/01/21	37	77.74	6	77.35	77.50	31	3,489	0.89%
2019/01/18	9	78.47	2	78.60	78.70	7	3,424	0.20%
2019/01/17	1	79.80	0	0.00	79.40	1	3,394	0.03%
2019/01/16	3	80.23	0	0.00	80.60	3	3,450	0.09%
2019/01/15	4	81.13	3	81.30	81.00	1	3,446	0.03%
2019/01/11	16	80.02	10	79.66	79.60	6	3,413	0.18%
2019/01/10	2	80.80	2.5	80.76	80.60	-0.5	3,390	-0.02%
2019/01/09	14	81.21	6.5	81.02	80.60	7.5	3,377	0.22%
2019/01/08	0	0.00	16	82.48	82.50	-16	3,328	-0.48%
2019/01/07	25	82.53	10	82.31	82.00	15	3,293	0.46%
2019/01/04	12	82.31	27	82.32	83.10	-15	3,226	-0.47%
2019/01/03	10	82.22	34	82.26	82.20	-24	3,165	-0.76%
2019/01/02	11	81.90	31	82.02	80.90	-20	3,059	-0.65%
2018/12/28	0	0.00	8	79.38	79.90	-8	2,974	-0.27%
2018/12/27	15	79.15	26.1	79.34	79.00	-11.1	2,964	-0.37%
2018/12/26	7	77.76	0	0.00	77.10	7	2,902	0.24%
2018/12/25	6	78.52	4	78.62	78.10	2	2,887	0.07%
2018/12/24	19	79.16	26	79.90	80.50	-7	2,843	-0.25%
2018/12/22	4	78.08	1	78.10	78.10	3	2,792	0.11%
2018/12/21	6	77.92	3	78.43	77.90	3	2,821	0.11%
2018/12/20	6	78.40	4	78.65	78.40	2	2,799	0.07%
2018/12/19	5	79.22	0.1	79.00	78.80	4.9	2,767	0.18%
2018/12/18	5	79.44	3	79.13	78.60	2	2,707	0.07%
2018/12/17	22	80.58	5	82.44	79.10	17	2,711	0.63%
2018/12/14	3	80.07	30.2	81.25	80.90	-27.2	2,682	-1.01%
2018/12/13	26	80.07	38.6	80.48	80.00	-12.6	2,665	-0.47%
2018/12/12	3	80.33	31	80.59	80.50	-28	2,751	-1.02%
2018/12/11	8	79.75	55	79.86	80.50	-47	2,727	-1.72%
2018/12/10	4	77.55	8.4	76.98	77.30	-4.4	2,619	-0.17%
2018/12/07	8	75.60	4	76.00	76.40	4	2,597	0.15%
2018/12/06	2	74.15	2	74.00	74.20	0	2,591	0.00%
2018/12/05	4	76.98	2	76.90	76.80	2	2,574	0.08%
2018/12/04	2	78.85	12	78.92	78.30	-10	2,572	-0.39%
2018/12/03	42	79.20	42	79.60	79.50	0	2,563	0.00%
2018/11/30	4	76.25	9	76.86	77.00	-5	2,500	-0.20%
2018/11/29	43	77.01	49	78.09	77.00	-6	2,526	-0.24%
2018/11/28	5	78.44	61	77.50	77.50	-56	2,469	-2.27%
2018/11/27	0	0.00	15	72.82	73.60	-15	2,308	-0.65%
2018/11/26	14	71.91	14	72.03	72.20	0	2,279	0.00%
2018/11/23	6	71.47	1	73.00	71.10	5	2,275	0.22%
2018/11/22	11	73.54	0	0.00	73.00	11	2,257	0.49%
2018/11/21	7	73.90	0	0.00	73.80	7	2,251	0.31%
2018/11/20	4	74.33	4	74.95	74.00	0	2,246	0.00%
2018/11/19	1	74.50	16	74.58	74.70	-15	2,228	-0.67%
2018/11/16	1	73.40	5	73.88	73.40	-4	2,196	-0.18%
2018/11/15	2	73.80	4.3	72.97	73.90	-2.3	2,186	-0.10%
2018/11/14	3	73.10	10.1	73.20	72.80	-7.1	2,188	-0.33%
2018/11/13	11	71.83	0	0.00	73.20	11	2,206	0.50%
2018/11/12	2	73.10	0	0.00	73.30	2	2,190	0.09%
2018/11/09	2	73.20	11	74.35	73.50	-9	2,193	-0.41%
2018/11/08	2	73.85	4	73.85	73.90	-2	2,154	-0.09%
2018/11/07	0	0.00	4	73.08	73.20	-4	2,125	-0.19%
2018/11/06	6	74.55	14	74.00	71.50	-8	2,124	-0.38%
2018/11/05	2	72.60	4	73.10	73.00	-2	2,099	-0.10%
2018/11/02	2	71.70	2.1	72.38	72.80	-0.1	2,116	-0.01%
2018/11/01	0	0.00	2	71.95	72.30	-2	2,118	-0.09%
2018/10/31	0	0.00	12	70.46	72.00	-12	2,107	-0.57%
2018/10/30	9	67.70	10	68.16	68.80	-1	2,121	-0.05%
2018/10/29	15	70.17	4	69.15	68.90	11	2,137	0.51%
2018/10/26	11	73.08	4	73.53	72.60	7	2,098	0.33%
2018/10/25	4	72.55	8	73.21	72.60	-4	2,058	-0.19%
2018/10/24	5	73.46	64	73.52	74.00	-59	2,031	-2.90%
2018/10/23	1	71.40	18	71.55	71.20	-17	1,948	-0.87%
2018/10/22	1	71.30	1	70.90	70.90	0	1,926	0.00%
2018/10/19	7	69.50	3	71.00	71.00	4	1,922	0.21%
2018/10/18	3	70.47	8	70.80	71.10	-5	1,917	-0.26%
2018/10/17	1	71.60	4	71.38	71.10	-3	1,931	-0.16%
2018/10/16	2	69.35	8	69.26	69.70	-6	1,934	-0.31%
2018/10/15	1	67.00	0	0.00	67.00	1	1,935	0.05%
2018/10/12	10.1	66.65	7	66.99	67.50	3.1	1,939	0.16%
2018/10/11	36	65.03	6	63.85	64.30	30	1,976	1.52%
2018/10/09	8	70.16	0	0.00	69.90	8	1,985	0.40%
2018/10/08	2.1	70.67	0	0.00	70.50	2.1	1,986	0.11%
2018/10/05	10	69.75	3	70.30	70.00	7	1,991	0.35%
2018/10/04	2	72.10	4	71.90	72.00	-2	1,985	-0.10%
2018/10/03	6	72.82	0	0.00	72.70	6	1,991	0.30%
2018/10/02	0	0.00	1	74.10	74.10	-1	1,991	-0.05%
2018/10/01	8.6	74.66	13	74.13	74.20	-4.4	2,005	-0.22%
2018/09/28	28	74.94	9.3	75.13	74.10	18.7	2,032	0.92%
2018/09/27	4	74.43	9	74.40	74.90	-5	2,000	-0.25%
2018/09/26	18.1	73.91	8	74.39	73.40	10.1	1,980	0.51%
2018/09/25	6	75.15	9	75.18	75.20	-3	1,964	-0.15%
2018/09/21	12	74.69	10	75.11	75.10	2	1,938	0.10%
2018/09/20	10	74.65	16	74.49	74.10	-6	1,904	-0.31%
2018/09/19	10.1	73.34	4	73.20	72.60	6.1	1,830	0.33%
2018/09/18	14	72.96	61	74.40	74.10	-47	1,753	-2.68%
2018/09/17	4	71.68	39	72.09	72.50	-35	1,596	-2.19%
2018/09/14	4	68.75	1	69.10	68.80	3	1,514	0.20%
2018/09/13	14.8	68.40	2	68.30	68.10	12.8	1,496	0.86%
2018/09/12	2	69.60	0	0.00	69.00	2	1,486	0.13%
2018/09/11	6	70.18	2	70.50	70.00	4	1,476	0.27%
2018/09/10	23	70.70	2	70.35	69.20	21	1,457	1.44%
2018/09/07	5.1	71.43	5.1	72.42	70.80	0	1,430	0.00%
2018/09/06	1	71.80	2	72.50	71.80	-1	1,407	-0.07%
2018/09/05	3	72.10	33	72.14	71.90	-30	1,384	-2.17%
2018/09/04	2	69.10	0.1	69.50	69.20	1.9	1,313	0.14%
2018/09/03	16	68.25	16	68.19	68.00	0	1,313	0.00%
2018/08/31	7.1	68.52	1	68.50	68.60	6.1	1,349	0.45%
2018/08/30	3	69.37	0	0.00	68.90	3	1,365	0.22%
2018/08/29	1	70.40	6	70.53	70.20	-5	1,368	-0.37%
2018/08/28	4	69.08	2	69.40	68.70	2	1,375	0.15%
2018/08/27	2	68.05	0	0.00	68.50	2	1,384	0.14%
2018/08/24	3	67.57	0	0.00	67.30	3	1,427	0.21%
2018/08/23	4	68.35	0	0.00	68.50	4	1,420	0.28%
2018/08/22	2	68.50	0	0.00	68.30	2	1,426	0.14%
2018/08/21	10	68.17	0	0.00	68.50	10	1,428	0.70%
2018/08/20	9	68.03	1	68.00	68.10	8	1,419	0.56%
2018/08/17	15	69.69	5	69.60	69.50	10	1,395	0.72%
2018/08/16	13	70.19	0	0.00	70.00	13	1,403	0.93%
2018/08/15	5	71.16	1	71.30	71.00	4	1,408	0.28%
2018/08/14	1	72.50	6	72.35	72.10	-5	1,454	-0.34%
2018/08/13	10	71.65	4	71.90	72.00	6	1,495	0.40%
2018/08/10	8	73.95	10	73.80	73.90	-2	1,479	-0.14%
2018/08/09	14	73.97	0	0.00	73.80	14	1,477	0.95%
2018/08/08	2	78.90	17	78.91	79.00	-15	1,469	-1.02%
2018/08/07	3	78.30	4	78.98	78.90	-1	1,462	-0.07%
2018/08/06	6	79.63	8	79.64	79.10	-2	1,475	-0.14%
2018/08/03	2	78.40	22	78.73	79.00	-20	1,436	-1.39%
2018/08/02	4	76.90	6	76.82	76.70	-2	1,421	-0.14%
2018/07/31	2	76.40	1	76.40	76.20	1	1,478	0.07%
2018/07/30	1	76.20	2	76.35	76.70	-1	1,479	-0.07%
2018/07/27	0	0.00	7.3	76.90	76.90	-7.3	1,476	-0.49%
2018/07/26	2	76.00	6	76.00	75.60	-4	1,473	-0.27%
2018/07/25	12	76.02	5	76.02	75.50	7	1,485	0.47%
2018/07/24	5	77.12	3	77.43	77.50	2	1,467	0.14%
2018/07/23	4	77.50	12	77.69	78.20	-8	1,449	-0.55%
2018/07/20	3	77.50	10	77.55	77.20	-7	1,449	-0.48%
2018/07/19	5	76.88	2	76.90	76.60	3	1,439	0.21%
2018/07/18	17	77.15	19.1	77.47	77.60	-2.1	1,464	-0.14%
2018/07/17	1	75.60	29	76.13	77.00	-28	1,424	-1.97%
2018/07/16	1.1	74.11	7.4	74.57	74.20	-6.3	1,446	-0.43%
2018/07/13	6	75.77	10	75.60	75.20	-4	1,491	-0.27%
2018/07/12	1	74.60	12	74.95	75.40	-11	1,503	-0.73%
2018/07/11	0	0.00	11	74.15	73.70	-11	1,514	-0.73%
2018/07/10	1	74.60	52	74.74	74.80	-51	1,533	-3.33%
2018/07/09	3	73.80	4	74.25	74.40	-1	1,534	-0.07%
2018/07/06	13	72.61	7	73.00	73.90	6	1,524	0.39%
2018/07/05	1	72.10	8	72.03	71.70	-7	1,502	-0.47%
2018/07/04	3	72.00	7	72.10	71.20	-4	1,515	-0.26%
2018/07/03	2	72.10	4	71.95	71.80	-2	1,530	-0.13%
2018/07/02	3.2	71.86	0	0.00	71.60	3.2	1,539	0.20%
2018/06/29	1	72.50	7	72.66	72.70	-6	1,573	-0.38%
2018/06/28	2	70.70	0	0.00	70.50	2	1,564	0.13%
2018/06/27	4	71.48	2	71.20	71.20	2	1,567	0.13%
2018/06/26	0	0.00	2	71.35	71.50	-2	1,574	-0.13%
2018/06/22	2.1	71.54	0	0.00	71.30	2.1	1,619	0.13%
2018/06/21	6	72.62	3	72.17	72.30	3	1,626	0.18%
2018/06/20	6	72.87	3	73.67	73.40	3	1,631	0.18%
2018/06/19	1	74.00	13	74.15	73.80	-12	1,641	-0.73%
2018/06/15	5	72.88	19	73.13	73.10	-14	1,633	-0.86%
2018/06/14	3	73.53	10	73.60	73.50	-7	1,642	-0.43%
2018/06/13	2	74.20	0	0.00	73.90	2	1,650	0.12%
2018/06/11	0	0.00	2	74.00	74.00	-2	1,694	-0.12%
2018/06/08	4	75.03	20	74.78	74.50	-16	1,697	-0.94%
2018/06/07	2	73.50	5	73.84	74.00	-3	1,681	-0.18%
2018/06/06	6	73.60	6	73.77	74.00	0	1,693	0.00%
2018/06/05	21	74.41	18	73.61	73.60	3	1,711	0.18%
2018/06/04	9	73.36	7	73.49	73.90	2	1,713	0.12%
2018/06/01	1	74.40	17	73.58	72.80	-16	1,727	-0.93%
2018/05/31	2	71.40	9	71.40	71.60	-7	1,710	-0.41%
2018/05/30	9	70.51	1	70.80	70.50	8	1,748	0.46%
2018/05/29	2	71.55	0	0.00	71.50	2	1,757	0.11%
2018/05/28	0	0.00	7	71.69	71.90	-7	1,781	-0.39%
2018/05/25	1	71.50	1	71.50	71.50	0	1,784	0.00%
2018/05/24	1	71.50	0	0.00	70.80	1	1,787	0.06%
2018/05/23	0	0.00	14	70.37	70.10	-14	1,784	-0.78%
2018/05/22	19	70.26	1	70.50	69.70	18	1,782	1.01%
2018/05/21	16	70.88	18	71.27	71.50	-2	1,742	-0.11%
2018/05/17	3	67.43	14	67.81	68.10	-11	1,709	-0.64%
2018/05/16	24	67.28	0	0.00	66.90	24	1,707	1.41%
2018/05/15	13	66.35	6	67.28	67.90	7	1,690	0.41%
2018/05/14	2	66.30	3	66.10	66.10	-1	1,692	-0.06%
2018/05/11	4.2	65.85	6	65.87	66.10	-1.8	1,676	-0.11%
2018/05/10	31.1	66.14	0	0.00	66.00	31.1	1,672	1.86%
2018/05/09	21	67.03	1	66.70	66.70	20	1,645	1.22%
2018/05/08	7	67.99	0	0.00	68.10	7	1,622	0.43%
2018/05/07	0	0.00	2	69.70	69.70	-2	1,607	-0.12%
2018/05/04	2	69.55	0	0.00	69.50	2	1,608	0.12%
2018/05/03	1	69.40	2	69.50	69.60	-1	1,615	-0.06%
2018/05/02	2	70.15	4	70.30	70.40	-2	1,636	-0.12%
2018/04/27	11	68.08	0.4	68.50	68.20	10.6	1,660	0.64%
2018/04/26	20.1	68.29	2	68.40	67.70	18	1,656	1.09%
2018/04/25	13	69.86	0	0.00	70.00	13	1,636	0.79%
2018/04/24	19	69.83	1	69.80	69.70	18	1,633	1.10%
2018/04/23	21	69.32	2	69.35	69.50	19	1,602	1.19%
2018/04/20	67.1	69.90	0	0.00	69.00	67.1	1,594	4.21%
2018/04/19	18	71.48	14	71.76	71.40	4	1,519	0.26%
2018/04/18	8	73.16	0	0.00	72.70	8	1,468	0.54%
2018/04/17	14	73.58	0.2	74.00	73.50	13.8	1,453	0.95%
2018/04/16	6	74.88	0	0.00	74.80	6	1,423	0.42%
2018/04/13	3	75.97	0	0.00	75.90	3	1,416	0.21%
2018/04/12	3	76.00	0	0.00	76.30	3	1,415	0.21%
2018/04/11	7	76.07	1	76.30	76.00	6	1,430	0.42%
2018/04/10	5	76.86	1	77.20	76.60	4	1,465	0.27%
2018/04/09	3	77.87	0	0.00	78.00	3	1,468	0.20%
2018/04/03	2	77.70	1	78.00	78.00	1	1,452	0.07%
2018/04/02	1.5	79.17	8	78.98	79.00	-6.5	1,435	-0.45%
2018/03/31	7	77.14	0	0.00	77.70	7	1,402	0.50%
2018/03/30	2	76.60	0	0.00	76.40	2	1,397	0.14%
2018/03/29	5	76.00	1	76.20	76.40	4	1,388	0.29%
2018/03/28	12	76.39	14	76.06	76.00	-2	1,385	-0.14%
2018/03/27	8	77.04	7	76.90	76.90	1	1,353	0.07%
2018/03/26	7	77.20	0	0.00	77.30	7	1,337	0.52%
2018/03/23	12	77.05	0	0.00	77.50	12	1,326	0.90%
2018/03/22	17	78.65	0	0.00	78.30	17	1,314	1.29%
2018/03/21	1	78.80	5	78.66	78.70	-4	1,292	-0.31%
2018/03/20	6	78.68	0	0.00	78.70	6	1,287	0.47%
2018/03/19	2.1	79.80	1	79.50	79.40	1.1	1,273	0.09%
2018/03/16	7	80.01	0	0.00	79.80	7	1,259	0.56%
2018/03/15	3	79.43	0	0.00	79.30	3	1,225	0.24%
2018/03/14	7	79.17	0	0.00	79.00	7	1,208	0.58%
2018/03/13	2	79.00	0	0.00	79.10	2	1,194	0.17%
2018/03/12	27	79.15	0	0.00	78.80	27	1,181	2.29%
2018/03/09	34	78.73	3	78.83	78.90	31	1,177	2.63%
2018/03/08	3	78.57	6	78.40	78.90	-3	1,152	-0.26%
2018/03/07	13	78.42	0	0.00	78.00	13	1,145	1.14%
2018/03/06	5.8	78.76	0	0.00	78.10	5.8	1,127	0.51%
2018/03/05	18.3	78.81	1	79.50	78.50	17.3	1,103	1.56%
2018/03/01	9	80.51	0.1	81.10	80.10	8.9	1,068	0.84%
2018/02/23	1	80.70	3.4	80.96	81.00	-2.4	1,090	-0.22%
2018/02/22	3.1	80.87	0	0.00	80.20	3.1	1,086	0.28%
2018/02/21	4	81.02	6	80.78	81.20	-2	1,081	-0.19%
2018/02/12	7	80.67	1	80.20	80.30	6	1,084	0.55%
2018/02/09	13	79.09	20	80.15	80.80	-7	1,091	-0.64%
2018/02/08	4	81.50	0	0.00	81.50	4	1,094	0.37%
2018/02/07	2	82.75	7	83.00	82.60	-5	1,110	-0.45%
2018/02/06	17	81.88	0	0.00	81.30	17	1,120	1.52%
2018/02/05	10	84.16	0	0.00	84.20	10	1,104	0.91%
2018/02/02	7	85.56	0	0.00	85.20	7	1,111	0.63%
2018/01/30	2	86.55	10	86.64	85.80	-8	1,157	-0.69%
2018/01/29	0	0.00	1	87.50	86.60	-1	1,152	-0.09%
2018/01/26	2	86.75	0	0.00	86.50	2	1,156	0.17%
2018/01/25	9	87.20	0	0.00	86.40	9	1,162	0.77%
2018/01/24	3	88.00	12	87.95	88.20	-9	1,161	-0.77%
2018/01/23	1	87.10	12	87.14	86.90	-11	1,152	-0.95%
2018/01/19	10	86.20	1.1	86.37	85.80	8.9	1,150	0.78%
2018/01/17	2	86.20	7	86.39	86.30	-5	1,152	-0.43%
2018/01/16	0	0.00	1	87.00	86.30	-1	1,157	-0.09%
2018/01/12	0	0.00	0.4	85.30	85.30	-0.4	1,181	-0.03%
2018/01/11	8	84.83	5	85.00	84.80	3	1,224	0.25%
2018/01/10	1	85.50	0	0.00	85.20	1	1,243	0.08%
2018/01/09	8	86.59	9	85.97	85.70	-1	1,282	-0.08%
2018/01/08	0.3	87.80	10	88.26	87.90	-9.7	1,285	-0.76%
2018/01/05	1	88.80	3	88.43	88.10	-2	1,283	-0.16%
2018/01/04	0	0.00	20.4	88.45	89.10	-20.4	1,282	-1.59%
2018/01/03	0	0.00	3.6	86.85	87.20	-3.6	1,247	-0.29%
2018/01/02	1	85.30	0.6	85.50	85.60	0.4	1,233	0.04%