世界 (5347)-元大-忠孝券商分點個股進出

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

世界

(5347)

可現股當沖

股價
92.1
漲跌
▼0.8
漲幅
-0.86%
成交量
5,169張
產業
上櫃半導體類股
1081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

世界 (5347)籌碼相關－元大-忠孝券商分點個股進出

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

元大-忠孝券商分點個股進出
元大-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0	0.00	2	92.50	92.10	-2	14,614	-0.01%
2024/05/13	4	92.30	4.2	91.97	92.90	-0.2	14,693	0.00%
2024/05/10	1	90.30	4.1	91.95	92.00	-3.1	14,685	-0.02%
2024/05/09	5.1	89.19	0	0.00	89.10	5.1	14,594	0.04%
2024/05/08	4	91.15	2	92.65	91.00	2	14,585	0.01%
2024/05/07	0	0.00	0.1	92.90	93.20	-0.1	14,477	0.00%
2024/05/06	2	91.90	5	92.02	92.10	-3	14,391	-0.02%
2024/05/03	6.1	92.03	5	92.42	92.80	1.1	14,275	0.01%
2024/05/02	0	0.00	49.7	92.73	93.90	-49.7	14,054	-0.35%
2024/04/30	12	86.13	8	86.21	86.00	4	13,191	0.03%
2024/04/29	16	87.84	28	87.01	88.60	-12	13,068	-0.09%
2024/04/26	1	83.01	0	0.00	83.00	1	12,848	0.01%
2024/04/25	8	83.66	0	0.00	83.30	8	13,003	0.06%
2024/04/24	2	85.35	14	84.54	85.40	-12	13,050	-0.09%
2024/04/22	1	81.60	0	0.00	81.20	1	12,978	0.01%
2024/04/19	22.1	82.30	3	81.43	81.20	19.1	12,842	0.15%
2024/04/18	1	86.30	6	85.32	86.30	-5	12,613	-0.04%
2024/04/17	7	84.04	8	84.48	84.70	-1	12,497	-0.01%
2024/04/16	10	83.17	12	83.00	83.10	-2	12,400	-0.02%
2024/04/15	11	85.56	8	84.78	84.90	3	12,279	0.02%
2024/04/12	11	88.05	2	88.30	87.70	9	12,146	0.07%
2024/04/11	3	86.60	4	87.53	88.00	-1	12,086	-0.01%
2024/04/10	4.2	86.73	3	87.27	86.90	1.2	11,971	0.01%
2024/04/09	3	87.53	2	87.70	87.10	1	11,937	0.01%
2024/04/08	2	85.95	0	0.00	86.10	2	11,879	0.02%
2024/04/03	1	85.00	1	84.40	85.00	0	11,878	0.00%
2024/04/02	4	84.80	4	84.90	84.80	0	11,948	0.00%
2024/04/01	6	84.80	6	85.40	84.60	0	12,193	0.00%
2024/03/29	4	84.95	5	85.84	85.50	-1	12,083	-0.01%
2024/03/28	10	85.32	6	86.02	84.80	4	11,766	0.03%
2024/03/27	1	85.70	1	85.00	86.20	0	11,713	0.00%
2024/03/26	13	85.15	16	85.97	85.10	-3	11,645	-0.03%
2024/03/25	10.1	86.58	9	86.39	86.30	1.1	11,427	0.01%
2024/03/22	26.2	89.13	23	88.51	87.90	3.2	11,365	0.03%
2024/03/21	7	89.90	14	90.15	89.80	-7	10,946	-0.06%
2024/03/20	33	89.80	28.2	89.13	89.70	4.8	10,714	0.04%
2024/03/19	33	88.48	38.3	88.32	90.80	-5.3	10,121	-0.05%
2024/03/18	13	84.78	15.2	85.31	84.80	-2.2	9,386	-0.02%
2024/03/15	6	83.88	17.4	83.65	83.90	-11.4	9,116	-0.13%
2024/03/14	2.5	82.70	7	82.36	82.40	-4.5	8,838	-0.05%
2024/03/13	12.7	83.87	34.8	83.69	82.70	-22.1	8,627	-0.26%
2024/03/12	35	79.45	66.2	79.02	81.20	-31.2	7,739	-0.40%
2024/03/11	4.2	73.72	3	73.67	73.90	1.2	7,115	0.02%
2024/03/08	30.2	74.98	11	75.26	74.20	19.2	7,449	0.26%
2024/03/07	3	73.10	3	72.81	73.10	0	7,395	0.00%
2024/03/06	3	72.27	0	0.00	72.80	3	7,738	0.04%
2024/03/05	2	72.60	1	73.50	72.60	1	8,252	0.01%
2024/03/04	3	73.50	5	73.26	73.50	-2	8,703	-0.02%
2024/03/01	5.2	72.65	3	72.21	72.60	2.2	9,179	0.02%
2024/02/29	12.5	72.02	7	72.10	72.20	5.5	9,902	0.06%
2024/02/27	3	72.30	2	72.90	72.00	1	10,878	0.01%
2024/02/26	3.7	72.28	0	0.00	72.20	3.7	11,785	0.03%
2024/02/23	1	73.51	0	0.00	72.90	1	12,337	0.01%
2024/02/22	0	0.00	1	73.90	73.80	-1	12,910	-0.01%
2024/02/21	2	73.65	0	0.00	73.50	2	13,364	0.01%
2024/02/20	3	74.50	1	75.00	74.30	2	13,533	0.01%
2024/02/19	8	75.26	11	74.85	75.30	-3	13,646	-0.02%
2024/02/16	6.2	74.19	9	74.62	74.80	-2.8	13,746	-0.02%
2024/02/15	1	73.10	0	0.00	73.90	1	13,852	0.01%
2024/02/05	9	73.20	5	72.70	73.50	4	13,811	0.03%
2024/02/02	5	73.22	2	73.40	72.60	3	13,767	0.02%
2024/02/01	7.1	72.50	7	73.13	72.50	0.1	14,010	0.00%
2024/01/31	1	73.50	0	0.00	73.50	1	14,280	0.01%
2024/01/30	4	73.30	0	0.00	73.10	4	14,228	0.03%
2024/01/29	4	74.70	10	74.42	74.70	-6	14,265	-0.04%
2024/01/26	6	75.41	5	74.92	74.80	1	14,319	0.01%
2024/01/25	6	75.75	7	75.79	76.30	-1	14,328	-0.01%
2024/01/24	2	73.95	2	74.90	75.00	0	14,305	0.00%
2024/01/23	0	0.00	3	74.83	74.90	-3	14,351	-0.02%
2024/01/22	5	74.08	8	74.11	73.50	-3	14,345	-0.02%
2024/01/19	7.1	74.47	7	75.10	74.40	0.1	14,281	0.00%
2024/01/18	6	72.92	5	72.58	72.70	1	14,140	0.01%
2024/01/17	3	73.93	7	74.00	73.90	-4	14,076	-0.03%
2024/01/16	10.7	76.34	5	76.00	76.00	5.7	13,957	0.04%
2024/01/15	4	77.65	1	77.90	77.80	3	13,883	0.02%
2024/01/12	9.3	77.90	2	77.50	77.50	7.3	13,946	0.05%
2024/01/11	3	79.40	5	79.12	79.40	-2	13,921	-0.01%
2024/01/10	1	78.50	2	79.10	79.10	-1	14,007	-0.01%
2024/01/09	4	78.58	3.1	78.51	78.60	1	14,064	0.01%
2024/01/08	7	78.23	11	78.86	78.10	-4	14,142	-0.03%
2024/01/05	8	78.81	7	79.23	78.60	1	14,333	0.01%
2024/01/04	3.1	78.44	2	78.35	78.50	1.1	14,439	0.01%
2024/01/03	6.2	78.11	0	0.00	78.30	6.2	14,488	0.04%
2024/01/02	11.1	79.83	8	81.13	79.70	3.1	14,447	0.02%
2023/12/29	4	81.50	19	81.36	81.50	-15	14,443	-0.10%
2023/12/28	2	80.95	7	81.13	81.10	-5	14,403	-0.03%
2023/12/27	17.1	80.19	13.2	79.89	81.00	3.9	14,295	0.03%
2023/12/26	2	78.50	0	0.00	78.50	2	14,049	0.01%
2023/12/25	5	77.98	9	78.17	78.00	-4	14,090	-0.03%
2023/12/22	0	0.00	2	77.80	78.20	-2	14,148	-0.01%
2023/12/21	0	77.70	1	77.50	77.40	-1	14,130	-0.01%
2023/12/20	1	77.50	8.1	78.00	78.20	-7.1	14,140	-0.05%
2023/12/19	10.1	76.99	1	77.00	77.20	9.1	14,108	0.06%
2023/12/18	6	78.80	6	79.23	78.90	0	13,998	0.00%
2023/12/15	6	79.78	7.1	80.25	79.80	-1.1	13,984	-0.01%
2023/12/14	5	79.94	21.3	79.74	80.00	-16.3	13,921	-0.12%
2023/12/13	6.6	79.40	4	80.00	79.40	2.6	13,861	0.02%
2023/12/12	4	79.60	7	79.29	79.60	-3	13,775	-0.02%
2023/12/11	7	78.94	0	0.00	78.60	7	13,729	0.05%
2023/12/08	3	78.63	0	0.00	78.70	3	13,717	0.02%
2023/12/07	1	77.80	5	78.88	77.70	-4	13,677	-0.03%
2023/12/06	6.2	77.97	10	78.00	77.50	-3.9	13,573	-0.03%
2023/12/05	27	78.52	16	78.88	77.80	11	13,430	0.08%
2023/12/04	19	80.98	5	81.04	80.90	14	13,054	0.11%
2023/12/01	15	78.61	6	79.07	78.90	9	12,759	0.07%
2023/11/30	9	80.23	7	80.69	79.80	2	12,367	0.02%
2023/11/29	10	79.94	12	80.37	79.50	-2	11,940	-0.02%
2023/11/28	19	79.88	39.5	80.03	79.10	-20.5	11,527	-0.18%
2023/11/27	78	81.72	9	81.78	79.70	69	11,025	0.63%
2023/11/24	50.1	86.77	54	86.54	85.50	-3.9	10,300	-0.04%
2023/11/23	36	84.55	32.2	84.85	83.40	3.8	9,265	0.04%
2023/11/22	11	80.82	27	80.21	81.10	-16	8,342	-0.19%
2023/11/21	33	79.85	22.1	79.57	78.70	10.9	7,853	0.14%
2023/11/20	12	78.13	31.1	76.64	78.00	-19.1	7,333	-0.26%
2023/11/17	10	73.75	25	73.54	73.80	-15	6,902	-0.22%
2023/11/16	3	72.90	18	72.08	72.90	-15	6,770	-0.22%
2023/11/15	1	71.60	5.6	71.44	71.60	-4.6	6,740	-0.07%
2023/11/14	7	71.20	13	69.68	71.20	-6	6,718	-0.09%
2023/11/13	3	68.90	3	69.00	68.90	0	6,563	0.00%
2023/11/10	0	0.00	1	68.10	68.10	-1	6,522	-0.02%
2023/11/09	48.1	67.85	11	69.16	67.50	37.1	6,437	0.58%
2023/11/08	12	69.26	10	69.80	69.70	2	6,160	0.03%
2023/11/07	3	72.73	2	73.00	72.70	1	5,856	0.02%
2023/11/06	3	73.60	0	0.00	73.10	3	5,914	0.05%
2023/11/03	2	71.90	1	72.90	72.20	1	5,838	0.02%
2023/11/01	5	71.60	1	71.50	71.60	4	5,822	0.07%
2023/10/31	2	70.00	5	70.10	70.10	-3	5,846	-0.05%
2023/10/30	4	70.45	3	71.60	70.40	1	5,916	0.02%
2023/10/27	1	71.80	1	72.20	71.80	0	5,922	0.00%
2023/10/26	2.2	72.14	0	0.00	71.30	2.2	5,970	0.04%
2023/10/25	2	73.75	2	73.85	74.40	0	5,918	0.00%
2023/10/24	5	72.80	5	73.30	72.80	0	5,896	0.00%
2023/10/20	0	0.00	1	73.90	73.60	-1	5,910	-0.02%
2023/10/19	0.2	74.60	4	74.50	74.50	-3.8	5,914	-0.06%
2023/10/18	9	74.00	10	74.24	74.00	-1	5,959	-0.02%
2023/10/17	1	74.80	1	75.00	74.50	0	5,934	0.00%
2023/10/16	5	73.42	51	73.98	72.70	-46	5,903	-0.78%
2023/10/13	52	75.30	2	76.42	75.40	50	5,828	0.86%
2023/10/12	11	74.18	17.3	72.23	74.20	-6.3	5,629	-0.11%
2023/10/06	11	70.71	10	72.30	70.70	1	5,485	0.02%
2023/10/05	6.1	71.86	7	70.76	71.90	-0.9	5,494	-0.02%
2023/10/03	1	68.80	0	0.00	69.10	1	5,410	0.02%
2023/09/27	10	67.30	0	0.00	67.80	10	5,594	0.18%
2023/09/26	1	68.10	0	0.00	68.00	1	5,588	0.02%
2023/09/25	10	69.70	0	0.00	69.50	10	5,608	0.18%
2023/09/21	1	69.60	0	0.00	69.60	1	5,642	0.02%
2023/09/20	3	70.23	3	70.10	69.30	0	5,655	0.00%
2023/09/19	4	70.58	3	70.43	70.40	1	5,661	0.02%
2023/09/18	1	71.21	1	71.30	71.20	0	5,684	0.00%
2023/09/15	1.1	72.00	1	72.10	72.00	0.1	5,699	0.00%
2023/09/14	9	71.80	10	71.98	71.80	-1	5,719	-0.02%
2023/09/13	1	71.50	0	0.00	71.40	1	5,692	0.02%
2023/09/12	14	70.66	11	70.66	71.30	3	5,705	0.05%
2023/09/11	1	68.90	1	69.50	68.90	0	5,652	0.00%
2023/09/08	2	69.20	3	69.30	69.20	-1	5,650	-0.02%
2023/09/07	5	70.36	9	70.22	69.90	-4	5,671	-0.07%
2023/09/06	3	70.47	0	0.00	70.30	3	5,635	0.05%
2023/09/05	1.1	70.12	0	0.00	70.50	1.1	5,616	0.02%
2023/09/04	13	70.80	13	69.60	70.80	0	5,597	0.00%
2023/08/29	14	68.50	14	68.50	68.50	0	5,443	0.00%
2023/08/28	16	68.30	16	68.00	68.30	0	5,436	0.00%
2023/08/25	2	67.05	0	0.00	67.80	2	5,384	0.04%
2023/08/24	6	68.80	6	68.53	68.80	0	5,302	0.00%
2023/08/23	2	68.10	4	68.60	68.40	-2	5,261	-0.04%
2023/08/22	0	68.60	0.1	68.90	68.50	0	5,304	0.00%
2023/08/21	3	69.20	1	68.40	68.70	2	5,228	0.04%
2023/08/18	1.3	70.60	0	70.80	70.40	1.2	5,102	0.02%
2023/08/17	0	0.00	2	71.10	71.30	-2	4,993	-0.04%
2023/08/16	0	0.00	0	71.40	71.20	0	4,970	0.00%
2023/08/15	1	71.80	0	0.00	71.80	1	4,949	0.02%
2023/08/14	19	71.81	1	72.40	72.00	18	4,985	0.36%
2023/08/11	5.2	72.64	6	74.07	72.60	-0.8	4,947	-0.02%
2023/08/10	4	73.28	24	73.11	74.00	-20	4,956	-0.40%
2023/08/09	4	74.38	2	74.80	74.30	2	4,846	0.04%
2023/08/08	7	75.37	4	77.00	74.60	3	4,848	0.06%
2023/08/07	2	75.80	2	75.20	75.80	0	4,785	0.00%
2023/08/02	8.1	76.50	5	75.90	75.70	3.1	4,685	0.07%
2023/08/01	5	78.40	9	78.07	78.40	-4	4,539	-0.09%
2023/07/31	5	77.18	5	77.46	77.30	0	4,481	0.00%
2023/07/28	5	77.16	6	77.02	77.20	-1	4,496	-0.02%
2023/07/27	2	76.60	4	76.35	76.70	-2	4,521	-0.04%
2023/07/26	7	76.09	4	76.73	75.60	3	4,515	0.07%
2023/07/25	5.2	76.93	0	0.00	77.00	5.2	4,505	0.12%
2023/07/21	7.2	77.85	4	78.20	78.00	3.2	4,464	0.07%
2023/07/20	3	80.00	7	79.90	80.20	-4	4,399	-0.09%
2023/07/19	9	80.10	3	81.27	80.00	6	4,371	0.14%
2023/07/18	3	80.83	2	81.60	80.80	1	4,387	0.02%
2023/07/17	4	81.65	4	81.05	81.30	0	4,426	0.00%
2023/07/14	0	0.00	3	81.57	80.80	-3	4,500	-0.07%
2023/07/13	1.3	79.25	0	0.00	79.70	1.3	4,465	0.03%
2023/07/12	14	80.21	14	80.19	80.00	0	4,442	0.00%
2023/07/11	0	0.00	1	81.30	81.60	-1	4,422	-0.02%
2023/07/10	6	80.20	4	81.00	80.00	2	4,428	0.05%
2023/07/07	5	81.06	0	0.00	80.50	5	4,407	0.11%
2023/07/06	4.3	82.15	0	0.00	83.50	4.3	4,317	0.10%
2023/07/05	7	84.19	11	83.97	83.70	-4	4,229	-0.09%
2023/07/04	1	87.90	8	88.25	88.30	-6.9	4,126	-0.17%
2023/07/03	18.5	88.04	0	0.00	87.70	18.5	4,090	0.45%
2023/06/30	2	88.30	4	87.30	88.00	-2	4,064	-0.05%
2023/06/29	3	86.40	2	86.80	86.10	1	4,041	0.02%
2023/06/28	5	86.52	3	87.57	86.20	2	4,087	0.05%
2023/06/27	2	87.10	3	87.87	87.00	-1	4,096	-0.02%
2023/06/26	5.5	87.35	2	87.90	87.00	3.5	4,165	0.08%
2023/06/21	4	88.40	7.1	88.68	88.20	-3.1	4,186	-0.07%
2023/06/20	11	88.31	5	89.10	88.10	6	4,293	0.14%
2023/06/19	1	89.50	0	0.00	89.30	1	4,273	0.02%
2023/06/16	6	90.93	2	93.00	90.30	4	4,285	0.09%
2023/06/15	3	92.90	4	92.98	92.90	-1	4,260	-0.02%
2023/06/14	2	92.90	2	92.70	92.90	0	4,374	0.00%
2023/06/13	2	92.50	23	93.28	92.50	-21	4,360	-0.48%
2023/06/12	1	92.70	0.5	93.45	93.00	0.5	4,330	0.01%
2023/06/09	2	93.40	2	93.90	93.40	0	4,346	0.00%
2023/06/08	21	93.84	0	0.00	93.00	21	4,341	0.48%
2023/06/07	1	94.40	8	93.55	94.80	-7	4,381	-0.16%
2023/06/06	7	91.39	3	92.80	91.30	4	4,377	0.09%
2023/06/05	5	92.46	7	92.57	92.70	-2	4,373	-0.05%
2023/06/02	3	91.90	4	91.45	91.90	-1	4,363	-0.02%
2023/06/01	6	91.55	3.5	92.79	91.60	2.5	4,368	0.06%
2023/05/31	0	0.00	1	93.20	92.90	-1	4,405	-0.02%
2023/05/29	14	94.52	13	94.22	94.10	1	4,419	0.02%
2023/05/26	7.5	93.52	14.1	92.55	92.80	-6.6	4,503	-0.15%
2023/05/25	2	90.40	2	90.50	90.40	0	4,492	0.00%
2023/05/24	3	90.17	2	90.70	90.20	1	4,683	0.02%
2023/05/23	4	89.95	3.4	90.11	90.00	0.6	4,803	0.01%
2023/05/22	3	89.57	2	89.80	89.50	1	4,825	0.02%
2023/05/19	6	90.17	2	91.00	89.80	4	4,853	0.08%
2023/05/18	0	0.00	5	91.22	90.80	-5	4,914	-0.10%
2023/05/17	4	90.05	7	90.33	90.20	-3	5,066	-0.06%
2023/05/16	2	90.30	5	90.88	90.30	-3	5,100	-0.06%
2023/05/15	0	0.00	1	89.50	90.00	-1	5,183	-0.02%
2023/05/11	2	89.90	0	0.00	90.00	2	5,359	0.04%
2023/05/10	2	88.90	8	89.00	89.20	-6	5,463	-0.11%
2023/05/09	7	89.60	8	89.90	90.00	-1	5,507	-0.02%
2023/05/08	4	89.83	8	90.05	89.80	-4	5,594	-0.07%
2023/05/04	6	88.82	6	88.95	89.30	0	5,810	0.00%
2023/05/03	8	87.93	7	88.20	88.20	1	5,880	0.02%
2023/05/02	6.2	87.02	4	86.80	87.50	2.2	6,204	0.04%
2023/04/28	4	87.60	5	87.30	86.70	-1	6,490	-0.02%
2023/04/27	5	85.70	4	85.80	85.60	1	6,575	0.02%
2023/04/26	7.1	85.40	4	86.10	85.50	3.1	6,624	0.05%
2023/04/25	9.2	87.40	3	89.60	87.00	6.2	6,709	0.09%
2023/04/24	3	88.90	3	89.90	88.90	0	6,824	0.00%
2023/04/21	4	90.15	3	91.60	90.20	1	6,869	0.01%
2023/04/20	4	90.38	3	91.30	90.30	1	6,978	0.01%
2023/04/19	4	90.93	4	91.83	90.90	0	7,214	0.00%
2023/04/18	6	93.12	2	94.50	92.10	4	7,596	0.05%
2023/04/17	2	93.60	0	0.00	93.80	2	7,735	0.03%
2023/04/14	0	0.00	1	94.90	94.60	-1	7,735	-0.01%
2023/04/13	0	0.00	0.1	94.20	94.00	-0.1	7,704	0.00%
2023/04/12	3	94.13	0	0.00	94.30	3	7,684	0.04%
2023/04/11	0.2	95.00	0	0.00	94.90	0.2	7,706	0.00%
2023/04/10	2	94.60	0	0.00	94.60	2	7,762	0.03%
2023/04/07	3	95.70	3	96.60	95.70	0	7,768	0.00%
2023/03/31	2	96.90	1	97.30	96.90	1	7,782	0.01%
2023/03/30	5	97.50	5	96.00	97.50	0	7,815	0.00%
2023/03/29	6	95.97	6	98.68	96.00	0	7,814	0.00%
2023/03/28	8	98.83	12	99.09	98.90	-4	7,825	-0.05%
2023/03/27	7	99.11	9	99.76	99.00	-2	7,922	-0.03%
2023/03/24	6.4	98.41	6	98.92	98.50	0.4	7,889	0.01%
2023/03/23	14	97.92	13	96.53	98.00	1	7,842	0.01%
2023/03/22	6	94.37	4	94.90	94.20	2	7,774	0.03%
2023/03/21	5	93.84	5	94.90	93.70	0	7,849	0.00%
2023/03/20	5	94.68	4	96.20	94.60	1	7,920	0.01%
2023/03/17	6	95.00	25.5	94.40	95.90	-19.5	7,928	-0.25%
2023/03/16	2	91.80	5	91.80	91.80	-3	7,841	-0.04%
2023/03/15	5	91.74	9	92.41	91.50	-4	7,893	-0.05%
2023/03/14	6	91.30	2	92.20	91.00	4	7,937	0.05%
2023/03/13	15	92.42	7	92.27	92.50	8	7,947	0.10%
2023/03/10	9.2	92.08	2	91.40	91.70	7.2	7,997	0.09%
2023/03/09	4	94.00	3	95.70	93.90	1	8,118	0.01%
2023/03/08	1	94.80	8.3	94.84	94.80	-7.3	8,138	-0.09%
2023/03/07	5	94.22	5	94.52	94.40	0	8,131	0.00%
2023/03/06	2	93.45	6	93.82	94.30	-4	8,136	-0.05%
2023/03/03	5	91.64	6	93.38	91.60	-1	8,105	-0.01%
2023/03/02	6	92.35	3	92.67	92.60	3	8,090	0.04%
2023/03/01	1	91.50	1	93.30	93.40	0	8,175	0.00%
2023/02/24	10	93.37	14	94.38	92.50	-4	8,181	-0.05%
2023/02/23	8	93.36	5	92.10	93.40	3	8,204	0.04%
2023/02/22	9	91.61	4.1	91.73	91.70	5	8,356	0.06%
2023/02/21	7	94.91	9	94.89	95.00	-2	8,345	-0.02%
2023/02/16	11	92.79	11	92.97	92.70	0	8,847	0.00%
2023/02/15	13.5	93.96	0	0.00	92.40	13.5	9,097	0.15%
2023/02/14	10	97.20	13	96.89	97.20	-3	9,016	-0.03%
2023/02/13	10.1	95.96	4	96.33	96.80	6.1	9,109	0.07%
2023/02/10	10	98.61	49	97.97	98.70	-39	9,040	-0.43%
2023/02/08	5	95.94	10	96.89	95.70	-5	8,956	-0.06%
2023/02/07	16	95.02	13	94.08	95.30	3	8,863	0.03%
2023/02/06	26	94.29	3	94.70	93.60	23	9,066	0.25%
2023/02/03	11	96.49	11	97.01	96.60	0	9,038	0.00%
2023/02/02	45.3	97.69	11	97.82	96.80	34.3	9,008	0.38%
2023/02/01	22	97.50	16	98.97	97.20	6	8,912	0.07%
2023/01/31	13	98.83	31.1	100.04	99.70	-18.1	8,795	-0.21%
2023/01/30	0	0.00	10.2	99.18	101.00	-10.2	8,464	-0.12%
2023/01/17	10	92.00	14	89.96	92.00	-4	8,194	-0.05%
2023/01/16	13	89.29	13	88.25	89.30	0	8,114	0.00%
2023/01/13	13	88.45	13	90.72	88.20	0	8,124	0.00%
2023/01/12	27	89.16	22	89.85	90.00	5	8,014	0.06%
2023/01/11	10	92.60	15	92.34	92.60	-5	7,883	-0.06%
2023/01/10	7.1	91.96	5.1	93.32	91.70	1.9	7,836	0.02%
2023/01/09	34	93.35	15	91.41	93.40	19	7,676	0.25%
2023/01/06	4	89.90	16.1	90.42	90.80	-12.1	7,420	-0.16%
2023/01/05	20	84.08	24	84.08	84.80	-4	6,972	-0.06%
2023/01/04	6	80.33	9	80.24	80.50	-3	6,909	-0.04%
2023/01/03	4	79.45	3	79.70	80.00	1	6,966	0.01%
2022/12/30	5	77.60	10	78.45	77.50	-5	6,966	-0.07%
2022/12/29	3	76.40	2	77.40	77.80	1	6,994	0.01%
2022/12/28	7	78.36	0	0.00	77.80	7	7,004	0.10%
2022/12/27	3	81.10	3	80.90	81.10	0	6,983	0.00%
2022/12/23	2	81.10	0	0.00	81.50	2	7,006	0.03%
2022/12/22	3	83.40	2	83.35	82.90	1	7,051	0.01%
2022/12/21	10	82.00	11	81.56	82.00	-1	7,042	-0.01%
2022/12/20	4	83.35	1	84.50	81.30	3	7,064	0.04%
2022/12/19	1	84.90	6	84.13	84.60	-5	7,070	-0.07%
2022/12/16	2	82.05	0	0.00	82.30	2	6,965	0.03%
2022/12/15	4	82.98	3	83.00	82.90	1	6,970	0.01%
2022/12/14	15	83.37	12	83.85	83.50	3	7,154	0.04%
2022/12/13	11	83.83	17	84.69	83.80	-6	7,106	-0.08%
2022/12/12	24	82.54	24	83.28	83.90	0	7,001	0.00%
2022/12/09	12	83.18	10	83.26	83.20	2	6,948	0.03%
2022/12/08	0	0.00	2	82.95	82.90	-2	6,914	-0.03%
2022/12/07	1	83.30	0	0.00	83.30	1	6,902	0.01%
2022/12/06	6	84.90	4	86.20	84.80	2	6,881	0.03%
2022/12/05	6	86.68	6	87.27	86.50	0	6,886	0.00%
2022/12/02	9	86.83	9	87.32	86.80	0	6,936	0.00%
2022/12/01	2	86.80	5	86.48	87.10	-3	6,920	-0.04%
2022/11/30	2	82.60	5	82.60	82.30	-3	6,787	-0.04%
2022/11/28	1	83.30	0	0.00	83.50	1	6,752	0.01%
2022/11/25	0	0.00	20	84.20	83.90	-20	6,770	-0.30%
2022/11/24	30	84.07	11	83.71	84.40	19	6,781	0.28%
2022/11/23	9	83.57	9	85.49	83.20	0	6,779	0.00%
2022/11/22	1	84.30	5	83.22	83.50	-4	6,750	-0.06%
2022/11/21	17.1	84.20	15	86.86	83.70	2.1	6,762	0.03%
2022/11/18	26	88.83	15	90.78	88.10	11	6,627	0.17%
2022/11/17	5	85.86	10	87.49	90.70	-5	6,483	-0.08%
2022/11/16	28	86.41	28	86.74	87.20	0	6,395	0.00%
2022/11/15	20	85.41	40.1	84.00	85.50	-20.1	6,169	-0.33%
2022/11/14	30	81.39	15	81.22	80.80	15	5,930	0.25%
2022/11/11	1	78.70	22.2	80.47	80.90	-21.2	5,877	-0.36%
2022/11/10	0	0.00	0	74.10	74.10	0	5,629	0.00%
2022/11/09	6	72.95	10.6	70.87	73.00	-4.6	5,590	-0.08%
2022/11/08	7	69.10	8	68.39	69.10	-1	5,547	-0.02%
2022/11/07	3	66.87	1	67.50	67.50	2	5,611	0.04%
2022/11/04	2	65.10	2	64.95	65.30	0	5,641	0.00%
2022/11/03	0	0.00	1	65.40	65.10	-1	5,632	-0.02%
2022/11/02	5	64.90	3	65.47	66.00	2	5,664	0.04%
2022/11/01	2	67.95	3	67.93	68.10	-1	5,487	-0.02%
2022/10/31	4	66.40	7.3	65.41	66.40	-3.3	5,609	-0.06%
2022/10/27	8	64.80	9	62.63	64.80	-1	5,940	-0.02%
2022/10/26	4	62.43	4	63.30	61.90	0	6,062	0.00%
2022/10/25	0	0.00	1	63.70	62.60	-1	6,094	-0.02%
2022/10/24	0	0.00	3.5	65.50	64.80	-3.5	6,098	-0.06%
2022/10/21	12	63.96	11	63.54	63.50	1	6,095	0.02%
2022/10/20	3	62.00	1	62.10	62.40	2	6,036	0.03%
2022/10/19	3	62.70	3	63.00	62.70	0	6,039	0.00%
2022/10/18	3	62.63	3	63.33	63.00	0	6,072	0.00%
2022/10/14	2	63.60	2	63.70	63.50	0	6,156	0.00%
2022/10/13	0.1	60.90	2	61.05	60.30	-1.9	6,187	-0.03%
2022/10/12	4.1	60.08	2	60.10	60.30	2.1	6,178	0.03%
2022/10/11	5.5	62.59	2.2	62.62	61.00	3.3	6,153	0.05%
2022/10/07	0.1	67.70	0	0.00	66.80	0.1	6,176	0.00%
2022/10/06	3	68.80	4	68.53	68.80	-1	6,221	-0.02%
2022/10/05	5	68.94	36	68.58	68.50	-31	6,257	-0.50%
2022/10/04	1	67.30	1	66.80	67.30	0	6,284	0.00%
2022/10/03	0	0.00	2	64.15	65.10	-2	6,301	-0.03%
2022/09/30	2.1	62.79	0	0.00	65.00	2.1	6,420	0.03%
2022/09/29	5	63.56	5	64.02	63.50	0	6,543	0.00%
2022/09/28	8	63.40	7	65.00	63.30	1	6,594	0.02%
2022/09/27	3	64.50	3	64.40	65.00	0	6,635	0.00%
2022/09/26	3.5	65.56	0	0.00	64.40	3.5	6,777	0.05%
2022/09/23	1	67.80	3	67.87	68.00	-2	6,817	-0.03%
2022/09/22	4	68.35	1	68.00	68.00	3	6,930	0.04%
2022/09/21	3.5	69.57	0	0.00	69.80	3.5	6,932	0.05%
2022/09/20	2	72.55	1.1	72.24	72.20	0.9	6,749	0.01%
2022/09/19	5.1	72.50	6	73.22	72.50	-1	6,756	-0.01%
2022/09/16	3	73.93	6	74.40	73.10	-3	6,796	-0.04%
2022/09/15	3	75.40	4	74.50	75.40	-1	6,849	-0.01%
2022/09/14	10.1	72.80	0	0.00	73.80	10.1	6,947	0.14%
2022/09/13	12	75.51	10	75.59	75.50	2	6,951	0.03%
2022/09/12	10.1	75.74	15	76.27	75.00	-4.9	6,943	-0.07%
2022/09/08	10	74.04	16	73.27	74.00	-6	6,996	-0.09%
2022/09/07	3	70.70	0	0.00	71.80	3	6,988	0.04%
2022/09/06	3	71.80	27	72.69	71.80	-24	6,980	-0.34%
2022/09/05	0.1	71.34	0	0.00	71.50	0.1	7,060	0.00%
2022/09/02	8.1	72.13	5	72.38	72.00	3.1	7,206	0.04%
2022/09/01	1	72.50	2	72.80	72.50	-1	7,189	-0.01%
2022/08/31	0	72.90	0	0.00	74.40	0	7,156	0.00%
2022/08/30	8	73.29	8	73.29	73.30	0	7,145	0.00%
2022/08/29	4.1	73.00	1	73.10	73.20	3.1	7,129	0.04%
2022/08/26	3	76.60	3	75.60	76.60	0	7,096	0.00%
2022/08/25	8	75.00	9	75.59	75.00	-1	7,080	-0.01%
2022/08/24	35	75.38	10	75.50	75.20	25	7,171	0.35%
2022/08/23	3.1	74.22	5	74.32	74.20	-1.9	7,223	-0.03%
2022/08/22	0.1	74.50	0	0.00	74.10	0.1	7,228	0.00%
2022/08/19	9.7	75.09	8	75.70	75.00	1.7	7,267	0.02%
2022/08/18	1.2	75.80	1	75.80	76.00	0.2	7,292	0.00%
2022/08/17	8	77.15	8	76.46	77.20	0	7,294	0.00%
2022/08/16	13.2	76.42	12	78.11	76.20	1.2	7,369	0.02%
2022/08/15	11	78.16	18	78.02	78.20	-7	7,379	-0.10%
2022/08/12	9	76.25	16	75.41	76.60	-7	7,295	-0.10%
2022/08/11	3	73.00	6	73.67	73.90	-3	7,205	-0.04%
2022/08/10	2	70.50	0	0.00	70.40	2	7,157	0.03%
2022/08/09	12	71.90	9	73.12	72.00	3	7,132	0.04%
2022/08/08	3	74.36	5	74.02	73.40	-2	7,087	-0.03%
2022/08/05	23	75.07	25	74.68	74.90	-2	7,031	-0.03%
2022/08/04	12.2	72.21	27.1	70.34	73.00	-14.9	6,886	-0.22%
2022/08/03	7.1	69.16	3	70.27	69.70	4.1	6,740	0.06%
2022/08/02	17	68.08	0	0.00	68.20	17	6,575	0.26%
2022/08/01	11	70.70	11	71.95	70.70	0	6,525	0.00%
2022/07/29	8.1	72.15	7	73.00	72.00	1.1	6,510	0.02%
2022/07/28	14	72.26	15	72.73	72.10	-1	6,509	-0.02%
2022/07/27	7	72.10	8	70.84	72.10	-1	6,491	-0.02%
2022/07/26	2	71.10	80	70.55	71.00	-78	6,483	-1.20%
2022/07/25	2	73.40	2	73.20	72.80	0	6,465	0.00%
2022/07/22	10	75.35	10	76.27	75.20	0	6,496	0.00%
2022/07/21	8	75.90	37	74.24	75.90	-29	6,501	-0.45%
2022/07/20	13	75.05	1	74.90	73.50	12	6,451	0.19%
2022/07/19	0	0.00	6	73.13	72.90	-6	6,424	-0.09%
2022/07/18	22	73.00	21	73.21	73.00	1	6,453	0.02%
2022/07/15	20	73.09	35	72.13	73.10	-15	6,416	-0.23%
2022/07/14	0.1	70.30	9	70.49	70.90	-9	6,348	-0.14%
2022/07/13	116	69.46	0	0.00	68.90	116	6,320	1.84%	大買/鉅額交易
2022/07/12	3	68.00	9	68.59	67.90	-6	6,267	-0.10%
2022/07/11	24	70.91	31	72.54	71.30	-7	6,257	-0.11%
2022/07/08	26	71.79	31	71.32	71.80	-5	6,256	-0.08%
2022/07/07	26	68.81	30	67.83	69.70	-4	6,167	-0.07%
2022/07/06	20.1	66.15	1	67.40	65.30	19.1	6,078	0.31%
2022/07/05	1.1	69.19	3	70.64	69.10	-2	6,028	-0.03%
2022/07/04	22	67.52	17	67.69	67.50	5	5,980	0.08%
2022/07/01	4.1	74.53	2	74.15	73.30	2.1	5,839	0.04%
2022/06/30	16.1	77.88	1	76.90	76.80	15.1	5,892	0.26%
2022/06/29	21.1	79.96	3	81.13	79.90	18.1	5,768	0.31%
2022/06/28	4	82.80	5	84.92	82.80	-1	5,701	-0.02%
2022/06/27	12	85.11	18	84.21	85.00	-6	5,706	-0.11%
2022/06/24	3.3	83.54	3	83.90	83.10	0.3	5,673	0.00%
2022/06/23	12	83.67	3	83.50	83.00	9	5,631	0.16%
2022/06/22	19	86.21	21	85.31	83.70	-2	5,546	-0.04%
2022/06/21	1	89.30	0	0.00	89.40	1	5,431	0.02%
2022/06/20	7	89.80	6	90.70	89.10	1	5,392	0.02%
2022/06/17	9.1	90.34	6	90.35	90.60	3.1	5,349	0.06%
2022/06/16	7.2	93.21	3	96.83	93.00	4.2	5,242	0.08%
2022/06/14	2	93.70	1	93.70	96.50	1	5,245	0.02%
2022/06/13	19.2	96.32	3	96.53	95.60	16.2	5,217	0.31%
2022/06/10	1	102.00	1	102.00	101.50	0	5,137	0.00%
2022/06/09	4	102.00	4	102.13	102.00	0	5,134	0.00%
2022/06/08	0	0.00	1	102.00	103.00	-1	5,149	-0.02%
2022/06/07	3	101.17	0	0.00	101.50	3	5,202	0.06%
2022/06/06	1	102.50	2	102.25	102.50	-1	5,222	-0.02%
2022/06/02	2.2	101.09	0	0.00	101.00	2.2	5,241	0.04%
2022/06/01	3	103.67	1	105.50	103.50	2	5,270	0.04%
2022/05/31	0.1	104.00	3	105.67	107.00	-3	5,238	-0.06%
2022/05/30	0	0.00	3	102.50	103.50	-3	5,156	-0.06%
2022/05/27	2	98.30	2	98.10	98.20	0	5,112	0.00%
2022/05/26	8.1	98.58	3	98.43	97.40	5	5,127	0.10%
2022/05/25	2	99.20	1	99.80	101.00	1	5,078	0.02%
2022/05/24	18	100.84	0	0.00	99.80	18	5,092	0.35%
2022/05/19	1	106.50	16.5	103.62	106.50	-15.5	4,918	-0.32%
2022/05/18	8	106.63	3	108.17	107.50	5	4,905	0.10%
2022/05/17	1.5	107.00	2	106.75	107.00	-0.5	4,887	-0.01%
2022/05/16	3	106.00	1	106.50	104.50	2	4,925	0.04%
2022/05/13	0	0.00	5	103.80	104.00	-5	5,057	-0.10%
2022/05/12	0	0.00	2	100.50	101.00	-2	5,143	-0.04%
2022/05/11	0	0.00	2.1	102.05	102.00	-2.1	5,200	-0.04%
2022/05/10	8	98.10	2	97.85	101.00	6	5,295	0.11%
2022/05/09	13	100.03	1	99.90	99.50	12	5,337	0.22%
2022/05/06	1	103.50	4	105.38	107.50	-3	5,360	-0.06%
2022/05/05	0	0.00	1	108.50	107.50	-1	5,477	-0.02%
2022/04/29	0	0.00	1	106.50	105.50	-1	5,680	-0.02%
2022/04/28	1	103.50	10	103.10	103.50	-9	5,771	-0.16%
2022/04/27	6	97.33	1.1	98.46	98.50	4.9	5,692	0.09%
2022/04/26	2	103.00	2	102.00	102.00	0	5,651	0.00%
2022/04/25	4	100.88	3	102.50	103.00	1	5,679	0.02%
2022/04/22	5.2	106.02	3	106.00	106.00	2.2	5,704	0.04%
2022/04/21	4	107.88	0	0.00	109.00	4	5,748	0.07%
2022/04/20	0	0.00	1	109.50	109.00	-1	5,791	-0.02%
2022/04/19	0	108.50	1	108.00	108.00	-1	5,852	-0.02%
2022/04/18	1	108.00	0	0.00	108.00	1	5,931	0.02%
2022/04/15	7.1	108.64	0	111.50	108.00	7.1	5,999	0.12%
2022/04/14	0	112.50	0	0.00	112.00	0	6,000	0.00%
2022/04/13	0	0.00	3	116.00	114.00	-3	6,015	-0.05%
2022/04/12	3.1	111.52	12	111.79	112.50	-8.9	6,048	-0.15%
2022/04/11	2	113.00	1	114.00	114.00	1	6,074	0.02%
2022/04/08	10	116.20	10	116.50	116.50	0	6,153	0.00%
2022/04/07	0	0.00	1	117.50	117.00	-1	6,111	-0.02%
2022/04/06	10	116.00	1	118.50	118.00	9	6,035	0.15%
2022/04/01	2	121.25	1	122.00	122.00	1	5,870	0.02%
2022/03/31	0	124.50	4	124.63	124.50	-4	5,845	-0.07%
2022/03/30	0	0.00	2	124.50	124.00	-2	5,856	-0.03%
2022/03/28	1	118.50	2	119.00	120.50	-1	5,875	-0.02%
2022/03/25	1	122.00	2	121.50	122.00	-1	5,861	-0.02%
2022/03/24	2	121.75	0	0.00	122.00	2	5,851	0.03%
2022/03/23	21	124.50	1	125.00	125.00	20	5,889	0.34%
2022/03/21	1	124.00	0	0.00	124.00	1	5,961	0.02%
2022/03/18	0	0.00	1	124.00	124.00	-1	6,003	-0.02%
2022/03/17	1	123.00	6	122.83	123.00	-5	6,109	-0.08%
2022/03/16	15	116.60	35	118.14	115.00	-20	6,054	-0.33%
2022/03/15	9.1	117.62	1	115.50	116.50	8.1	6,112	0.13%
2022/03/14	1	124.94	1	123.50	123.50	0	6,127	0.00%
2022/03/11	3	124.00	1	124.50	124.50	2	6,176	0.03%
2022/03/10	3	124.33	18	124.47	124.00	-15	6,202	-0.24%
2022/03/09	4	122.50	0	0.00	122.00	4	6,295	0.06%
2022/03/07	4	121.27	1	123.51	123.50	3	6,505	0.05%
2022/03/04	3	127.51	2	126.25	127.00	1	6,506	0.02%
2022/03/03	1	133.50	0	0.00	132.50	1	6,442	0.02%
2022/03/02	0	0.00	4	130.88	133.50	-4	6,430	-0.06%
2022/03/01	1	128.00	3	128.50	130.00	-2	6,379	-0.03%
2022/02/25	0	0.00	1	125.50	125.50	-1	6,344	-0.02%
2022/02/24	2	123.00	3	124.33	125.00	-1	6,354	-0.02%
2022/02/22	0	0.00	1	124.50	126.50	-1	6,402	-0.02%
2022/02/21	4	126.50	1	126.50	126.50	3	6,396	0.05%
2022/02/18	0	0.00	5	128.50	128.00	-5	6,436	-0.08%
2022/02/16	0.1	129.00	4	129.50	129.50	-4	6,529	-0.06%
2022/02/15	3	130.00	4	129.00	127.00	-1	6,571	-0.02%
2022/02/14	6.1	124.85	3	124.83	124.00	3.1	6,467	0.05%
2022/02/11	4	131.38	2	130.75	131.50	2	6,450	0.03%
2022/02/10	1	129.00	23	130.09	130.50	-22	6,657	-0.33%
2022/02/09	20	126.20	5	127.20	127.50	15	6,697	0.22%
2022/02/08	16	124.66	2	123.75	123.50	14	6,783	0.21%
2022/02/07	7.1	125.02	6	126.00	123.50	1.1	6,906	0.02%
2022/01/26	40	131.19	1	131.50	130.50	39	7,198	0.54%
2022/01/25	0.1	138.50	26	139.15	139.00	-26	7,862	-0.33%
2022/01/24	21	136.45	117.1	137.06	137.50	-96.1	7,934	-1.21%	大賣/
2022/01/21	7	136.86	5	138.50	138.00	2	8,056	0.02%
2022/01/20	0	0.00	4	139.88	140.50	-4	8,134	-0.05%
2022/01/19	2	138.00	0	0.00	138.50	2	8,317	0.02%
2022/01/18	0	0.00	1	141.50	141.50	-1	8,424	-0.01%
2022/01/17	1	139.50	3	140.83	140.50	-2	8,472	-0.02%
2022/01/14	4	137.88	3.1	139.32	139.00	0.9	8,543	0.01%
2022/01/13	2	139.75	0.1	142.50	139.00	1.9	8,517	0.02%
2022/01/12	0	0.00	2	143.00	142.00	-2	8,556	-0.02%
2022/01/11	7	140.29	0	0.00	139.50	7	8,566	0.08%
2022/01/10	1	143.02	8	143.00	143.00	-7	8,543	-0.08%
2022/01/07	14	143.18	1	144.00	142.50	13	8,724	0.15%
2022/01/06	12.1	145.55	1.3	145.88	147.00	10.8	8,756	0.12%
2022/01/05	51	148.25	2	149.50	148.50	49	8,905	0.55%
2022/01/04	1	150.51	1	150.50	150.50	0	8,975	0.00%
2022/01/03	16	152.09	0.1	154.50	151.50	15.9	9,042	0.18%
2021/12/30	0	0.00	2	158.75	158.00	-2	9,138	-0.02%
2021/12/28	0	0.00	7	159.86	160.00	-7	9,597	-0.07%
2021/12/27	0	0.00	1	158.50	157.50	-1	9,682	-0.01%
2021/12/23	0	0.00	0.2	158.19	155.50	-0.2	9,998	0.00%
2021/12/22	2	156.50	1	158.00	158.00	1	10,209	0.01%
2021/12/21	0	0.00	1	157.00	157.00	-1	10,272	-0.01%
2021/12/20	0	0.00	1	155.50	154.50	-1	10,347	-0.01%
2021/12/17	2	153.50	4	155.63	155.50	-2	10,487	-0.02%
2021/12/16	0.1	155.38	4	155.63	155.50	-3.9	10,670	-0.04%
2021/12/15	2	151.75	2	154.00	154.00	0	10,864	0.00%
2021/12/14	0	152.50	1	152.50	152.00	-1	11,065	-0.01%
2021/12/13	4	150.00	2.1	150.50	150.00	1.9	11,234	0.02%
2021/12/10	1.2	153.15	3	153.50	153.50	-1.8	11,331	-0.02%
2021/12/09	11.2	153.15	1	154.00	153.50	10.2	11,675	0.09%
2021/12/08	12.6	160.95	6	160.25	159.00	6.6	12,110	0.05%
2021/12/07	4	161.50	1	162.00	162.00	3	12,681	0.02%
2021/12/06	3.2	162.67	3.2	164.63	165.00	0	12,952	0.00%
2021/12/03	2	163.00	2	167.00	164.00	0	13,313	0.00%
2021/12/02	61	163.49	18.4	162.98	165.00	42.6	13,767	0.31%
2021/12/01	1	156.46	46	157.42	157.50	-45	14,155	-0.32%
2021/11/30	1	152.02	5	153.60	155.00	-4	14,518	-0.03%
2021/11/29	20	150.50	20	149.50	149.50	0	14,783	0.00%
2021/11/26	1.1	148.55	0.1	149.50	148.00	1	14,896	0.01%
2021/11/25	15	151.70	6	152.50	151.50	9	14,949	0.06%
2021/11/24	7	151.14	0	0.00	151.00	7	15,122	0.05%
2021/11/23	38	153.24	3	157.17	153.50	35	15,266	0.23%
2021/11/22	7	157.00	27	160.00	159.50	-20	15,438	-0.13%
2021/11/19	30.1	155.72	6	160.33	156.00	24.1	15,753	0.15%
2021/11/18	1.1	154.10	1	154.54	156.00	0.1	15,866	0.00%
2021/11/17	1.1	154.49	7	155.14	154.50	-5.9	16,082	-0.04%
2021/11/16	8.1	150.87	3	151.50	151.00	5.1	16,201	0.03%
2021/11/12	2	154.76	3.1	156.63	154.00	-1.1	16,476	-0.01%
2021/11/11	4.2	152.48	3	154.00	153.00	1.2	16,472	0.01%
2021/11/10	9	151.39	5	152.40	154.00	4	16,671	0.02%
2021/11/09	11.1	156.64	40	156.68	155.50	-29	16,820	-0.17%
2021/11/08	13	146.88	37	150.16	150.50	-24	16,970	-0.14%
2021/11/05	45	147.90	7	146.86	144.50	38	17,155	0.22%
2021/11/04	20.1	146.11	8	145.25	143.50	12.1	17,580	0.07%
2021/11/03	80	153.26	13	151.50	151.50	67	17,469	0.38%
2021/11/02	8	157.75	159.1	156.41	158.00	-151.1	17,754	-0.85%	大賣/鉅額交易
2021/11/01	0	0.00	32	148.00	148.50	-32	17,649	-0.18%
2021/10/29	2	141.00	4	142.88	144.50	-2	17,622	-0.01%
2021/10/28	51	144.16	8	146.63	143.00	43	17,507	0.25%
2021/10/27	15	148.30	25	146.04	149.00	-10	17,344	-0.06%
2021/10/26	2.1	144.98	6	143.83	143.50	-3.9	17,224	-0.02%
2021/10/25	28	141.05	3	141.00	141.00	25	17,090	0.15%
2021/10/22	23	140.80	23	139.59	143.50	0	17,034	0.00%
2021/10/21	3	143.50	0	0.00	143.00	3	16,896	0.02%
2021/10/20	2	146.50	4	148.75	146.50	-2	16,829	-0.01%
2021/10/19	0	0.00	4	145.13	145.50	-4	16,704	-0.02%
2021/10/18	7	139.43	6	140.33	140.50	1	16,617	0.01%
2021/10/15	36	144.39	16	145.72	144.00	20	16,585	0.12%
2021/10/14	2	142.00	6	141.83	140.50	-4	16,358	-0.02%
2021/10/13	26	139.08	6.4	139.78	138.00	19.6	16,360	0.12%
2021/10/12	12	142.33	5	143.40	141.00	7	16,162	0.04%
2021/10/08	1	145.00	3	150.50	147.00	-2	16,055	-0.01%
2021/10/07	69	150.66	7	150.00	150.00	62	15,897	0.39%
2021/10/06	2	146.75	6	149.58	149.00	-4	15,732	-0.03%
2021/10/05	24	139.83	28	143.70	145.50	-4	15,557	-0.03%
2021/10/04	3	144.17	5	145.90	144.00	-2	15,271	-0.01%
2021/10/01	6	147.25	11	147.55	149.00	-5	15,191	-0.03%
2021/09/30	33	151.50	6	150.25	151.50	27	15,062	0.18%
2021/09/29	17	146.15	10	145.40	144.50	7	14,878	0.05%
2021/09/28	3	152.83	3	153.50	155.50	0	14,638	0.00%
2021/09/27	5	154.30	1	156.50	154.50	4	14,562	0.03%
2021/09/24	10	157.00	4	156.00	157.50	6	14,499	0.04%
2021/09/23	26	153.85	21	152.95	152.00	5	14,371	0.03%
2021/09/22	23	154.20	19	154.58	154.00	4	14,150	0.03%
2021/09/17	5	157.50	8	160.88	162.00	-3	13,947	-0.02%
2021/09/16	6	157.67	4	157.63	157.00	2	13,727	0.01%
2021/09/15	2	157.00	2	160.50	158.50	0	13,534	0.00%
2021/09/14	22	161.86	6	162.50	160.00	16	13,350	0.12%
2021/09/13	40	166.61	23	164.24	162.00	17	13,011	0.13%
2021/09/10	18.1	172.19	34	170.96	173.50	-15.9	12,479	-0.13%
2021/09/09	8	162.19	5	162.60	164.00	3	11,860	0.03%
2021/09/08	34	160.28	23	159.87	158.00	11	11,556	0.10%
2021/09/07	7	164.50	11.6	169.04	171.50	-4.6	11,313	-0.04%
2021/09/06	20.2	164.48	25.3	165.83	165.00	-5.1	10,853	-0.05%
2021/09/03	14.7	157.65	23	158.67	158.50	-8.3	10,229	-0.08%
2021/09/02	12.2	153.29	22	154.11	153.00	-9.8	9,846	-0.10%
2021/09/01	5.1	149.61	5	150.40	151.00	0.1	9,499	0.00%
2021/08/31	14	145.57	17	146.15	148.00	-3	9,384	-0.03%
2021/08/30	20	147.85	16	148.84	149.00	4	9,304	0.04%
2021/08/27	3	148.00	5	149.40	148.50	-2	9,135	-0.02%
2021/08/26	8	146.13	6.1	146.98	144.00	1.9	8,977	0.02%
2021/08/25	32	149.44	25	147.38	145.50	7	8,809	0.08%
2021/08/24	3	144.67	2	142.51	142.50	1	8,417	0.01%
2021/08/23	4.1	140.02	44	139.93	138.50	-39.9	8,223	-0.49%
2021/08/20	14	130.43	19	132.87	131.50	-5	8,078	-0.06%
2021/08/19	4	134.13	14.1	136.29	136.00	-10.1	8,033	-0.13%
2021/08/18	61	135.24	12	134.83	137.00	49	7,956	0.62%
2021/08/17	15	135.07	13	136.12	136.50	2	7,737	0.03%
2021/08/16	40.1	136.65	50	137.20	137.50	-9.9	7,663	-0.13%
2021/08/13	51	142.98	43	143.09	141.50	8	7,476	0.11%
2021/08/12	43	147.55	59	147.92	145.00	-16	7,264	-0.22%
2021/08/11	26	145.60	13	144.96	144.00	13	6,871	0.19%
2021/08/10	21	150.83	26.3	149.93	146.50	-5.3	6,610	-0.08%
2021/08/09	8	143.13	25	143.18	143.00	-17	6,104	-0.28%
2021/08/06	58	148.09	24.1	148.31	143.00	33.9	6,073	0.56%
2021/08/05	26	143.02	22.1	143.83	146.50	3.9	5,508	0.07%
2021/08/04	0	0.00	23.3	133.03	133.50	-23.3	4,873	-0.48%
2021/08/03	0	0.00	5	120.50	121.50	-5	4,888	-0.10%
2021/08/02	0	0.00	6	118.41	120.00	-6	4,890	-0.12%
2021/07/30	0	0.00	5.7	116.42	115.50	-5.7	4,889	-0.12%
2021/07/29	0	0.00	1	114.50	113.50	-1	5,004	-0.02%
2021/07/28	2.1	110.76	16	110.88	111.50	-13.9	5,217	-0.27%
2021/07/27	5	115.00	0	0.00	113.50	5	5,298	0.09%
2021/07/26	0	0.00	10	114.50	114.50	-10	5,364	-0.19%
2021/07/23	7	114.79	0	0.00	114.00	7	5,447	0.13%
2021/07/22	1	117.50	0	0.00	117.00	1	5,492	0.02%
2021/07/21	0	0.00	3	117.00	116.50	-3	5,530	-0.05%
2021/07/20	0	0.00	0.1	113.00	114.00	-0.1	5,603	0.00%
2021/07/19	35.2	111.27	4	111.00	113.00	31.2	5,590	0.56%
2021/07/16	1	116.50	0	0.00	117.50	1	5,552	0.02%
2021/07/15	0	0.00	1	120.50	120.00	-1	5,554	-0.02%
2021/07/14	4	118.75	0	0.00	118.50	4	5,539	0.07%
2021/07/13	5.1	119.50	12	119.75	119.00	-6.9	5,563	-0.12%
2021/07/12	2	115.00	6	116.00	116.00	-4	5,611	-0.07%
2021/07/08	5.2	114.90	1	114.50	115.00	4.2	5,758	0.07%
2021/07/07	2	115.75	0	0.00	116.50	2	5,808	0.03%
2021/07/06	4	116.00	0	0.00	115.50	4	5,958	0.07%
2021/07/05	3	117.67	0	0.00	118.00	3	6,113	0.05%
2021/07/02	1	117.50	0	0.00	117.50	1	6,157	0.02%
2021/07/01	2	116.00	0	0.00	116.00	2	6,250	0.03%
2021/06/30	3	119.17	2	119.00	118.00	1	6,327	0.02%
2021/06/28	2.2	115.77	5	116.00	116.00	-2.8	6,417	-0.04%
2021/06/24	4	117.75	1	120.00	118.00	3	6,472	0.05%
2021/06/23	2	118.00	7	120.50	120.50	-5	6,502	-0.08%
2021/06/22	8	118.31	5	117.50	118.00	3	6,580	0.05%
2021/06/21	5	118.90	3	119.33	121.00	2	6,606	0.03%
2021/06/17	1	119.00	6	123.50	123.50	-5	6,636	-0.08%
2021/06/16	4	122.13	3.3	124.29	121.50	0.7	6,721	0.01%
2021/06/15	9	123.39	14.5	123.07	124.00	-5.5	6,686	-0.08%
2021/06/11	0	0.00	3	117.67	117.50	-3	6,690	-0.04%
2021/06/10	0	0.00	6	116.08	116.00	-6	6,782	-0.09%
2021/06/09	10	114.50	0	0.00	114.00	10	6,813	0.15%
2021/06/08	2	114.75	6	114.83	114.50	-4	6,997	-0.06%
2021/06/07	2.2	112.09	0	0.00	113.50	2.2	7,198	0.03%
2021/06/04	0.2	113.00	0	0.00	114.00	0.2	7,374	0.00%
2021/06/03	5.4	114.87	0	0.00	115.00	5.4	7,573	0.07%
2021/06/02	6	115.08	2	115.50	116.00	4	7,656	0.05%
2021/06/01	1	117.50	0	0.00	117.50	1	7,776	0.01%
2021/05/31	2	117.25	55	117.25	118.00	-53	7,947	-0.67%
2021/05/28	11	117.27	2	118.50	117.00	9	8,124	0.11%
2021/05/27	2	113.75	4	115.49	116.50	-2	8,110	-0.02%
2021/05/26	29.5	113.47	6	113.00	113.00	23.5	8,165	0.29%
2021/05/25	6	112.42	9.1	112.55	112.50	-3.1	8,145	-0.04%
2021/05/24	13	107.85	10	108.00	108.00	3	8,137	0.04%
2021/05/21	0	0.00	10	108.80	109.00	-10	8,204	-0.12%
2021/05/20	22	105.50	6	105.50	105.50	16	8,217	0.19%
2021/05/19	0	0.00	0	106.50	106.50	0	8,269	0.00%
2021/05/18	0	0.00	3	106.67	108.50	-3	8,350	-0.04%
2021/05/17	3.1	103.17	2	104.75	104.50	1	8,383	0.01%
2021/05/14	3	106.84	2	106.75	105.50	1	8,318	0.01%
2021/05/13	5	107.31	15	108.87	110.00	-10	8,342	-0.12%
2021/05/12	9	105.61	5	101.40	101.50	4	8,514	0.05%
2021/05/11	8	111.06	2.1	109.97	109.50	5.9	8,481	0.07%
2021/05/10	0	0.00	6	114.50	114.50	-6	8,426	-0.07%
2021/05/07	0	0.00	0.1	114.00	114.00	-0.1	8,515	0.00%
2021/05/06	4	111.25	7.1	116.43	112.50	-3.1	8,587	-0.04%
2021/05/05	12	113.08	10	112.10	110.50	2	8,498	0.02%
2021/05/04	9	111.89	6	113.83	116.00	3	8,429	0.04%
2021/05/03	3	115.50	0	0.00	115.00	3	8,682	0.03%
2021/04/29	3	118.67	1	119.00	119.50	2	8,761	0.02%
2021/04/28	12	119.04	19	119.21	120.00	-7	8,781	-0.08%
2021/04/27	8	118.94	0	0.00	119.50	8	8,896	0.09%
2021/04/26	2	119.25	2	120.00	118.50	0	8,923	0.00%
2021/04/23	0	0.00	5	115.00	116.50	-5	8,894	-0.06%
2021/04/22	0	0.00	1	113.00	113.50	-1	9,041	-0.01%
2021/04/21	0	0.00	10	114.00	113.50	-10	9,049	-0.11%
2021/04/20	4	114.88	3	115.00	115.00	1	9,224	0.01%
2021/04/19	2	115.75	2.5	116.00	116.00	-0.5	9,243	-0.01%
2021/04/16	0	0.00	9	116.83	116.50	-9	9,284	-0.10%
2021/04/15	2	111.75	0	0.00	114.00	2	9,303	0.02%
2021/04/14	5	113.10	2	113.00	113.00	3	9,305	0.03%
2021/04/13	6	116.67	4	116.50	116.50	2	9,261	0.02%
2021/04/12	0	0.00	2	117.50	116.00	-2	9,214	-0.02%
2021/04/09	1	115.50	13.3	116.18	116.50	-12.3	9,116	-0.14%
2021/04/08	5	112.50	1	112.50	112.50	4	8,994	0.04%
2021/04/07	0	0.00	1	109.50	111.00	-1	8,990	-0.01%
2021/04/06	1	111.50	1.3	111.23	112.00	-0.3	8,939	0.00%
2021/04/01	12	109.50	17	109.53	110.00	-5	8,882	-0.06%
2021/03/31	3	109.67	0	0.00	108.00	3	8,830	0.03%
2021/03/30	0	0.00	2	110.00	110.00	-2	8,746	-0.02%
2021/03/29	2.1	108.23	1	108.50	108.00	1.1	8,695	0.01%
2021/03/25	1	103.50	18	104.08	106.00	-17	8,666	-0.20%
2021/03/24	5	105.60	5	105.50	105.50	0	8,611	0.00%
2021/03/23	3	109.17	6	108.50	108.50	-3	8,634	-0.03%
2021/03/22	0	0.00	1	109.50	109.50	-1	8,623	-0.01%
2021/03/19	2.1	106.49	0.1	106.50	108.00	1.9	8,674	0.02%
2021/03/18	0	0.00	5	108.80	109.00	-5	8,613	-0.06%
2021/03/17	6	107.50	6	109.00	106.00	0	8,614	0.00%
2021/03/16	2.1	108.33	2	108.25	108.50	0.1	8,584	0.00%
2021/03/15	1.2	106.08	2	105.50	106.00	-0.8	8,767	-0.01%
2021/03/12	1.1	106.00	6	106.00	106.50	-5	9,054	-0.05%
2021/03/11	12.3	100.88	2.2	102.18	102.00	10.1	9,045	0.11%
2021/03/10	14	100.89	3	100.83	100.50	11	8,877	0.12%
2021/03/09	5	100.52	6.5	101.23	102.50	-1.5	8,724	-0.02%
2021/03/08	8	105.25	3	106.17	103.50	5	8,592	0.06%
2021/03/05	10	105.70	1.2	107.08	106.00	8.8	8,532	0.10%
2021/03/04	13.1	108.62	6	110.67	108.50	7.1	8,465	0.08%
2021/03/03	9	112.33	1	112.00	112.50	8	8,319	0.10%
2021/03/02	4	115.26	2	117.25	115.00	2	8,190	0.02%
2021/02/26	7	117.86	6	117.33	116.00	1	8,162	0.01%
2021/02/25	1	124.00	8.2	122.52	122.50	-7.2	8,089	-0.09%
2021/02/24	1.1	119.69	6	121.33	122.00	-4.9	8,444	-0.06%
2021/02/23	6.1	122.18	0	0.00	122.00	6.1	8,511	0.07%
2021/02/22	1	124.50	2	125.25	125.50	-1	8,435	-0.01%
2021/02/19	1	126.00	1	125.00	124.50	0	8,413	0.00%
2021/02/18	14.1	123.89	2	124.00	123.50	12.1	8,373	0.14%
2021/02/17	11	126.73	4	128.50	126.50	7	8,278	0.08%
2021/02/05	4	127.50	1	128.00	126.00	3	8,186	0.04%
2021/02/04	5	126.40	6	126.67	126.50	-1	8,143	-0.01%
2021/02/03	14	126.14	58	124.30	127.00	-44	8,047	-0.55%
2021/02/02	3	118.67	15	118.10	118.00	-12	7,806	-0.15%
2021/02/01	5	112.40	7	114.43	115.00	-2	7,775	-0.03%
2021/01/29	13.2	114.82	5	115.60	112.00	8.2	7,766	0.11%
2021/01/28	34	118.09	12	119.54	117.00	22	7,864	0.28%
2021/01/27	6.1	122.93	4	126.38	122.50	2.1	7,762	0.03%
2021/01/26	23	124.70	10.6	124.78	123.00	12.4	7,665	0.16%
2021/01/25	6.2	127.24	66	127.75	129.50	-59.8	7,524	-0.79%
2021/01/22	30.4	122.74	12.4	123.21	123.00	18	7,177	0.25%
2021/01/21	11	120.55	11	120.50	120.00	0	7,023	0.00%
2021/01/20	2.2	119.23	14	121.18	120.00	-11.8	6,918	-0.17%
2021/01/19	4.2	118.29	5	119.20	118.50	-0.8	6,791	-0.01%
2021/01/18	14	115.71	1	116.50	116.50	13	6,711	0.19%
2021/01/15	14	119.46	5	121.90	117.50	9	6,677	0.13%
2021/01/14	11	121.86	2.1	120.60	122.00	8.9	6,525	0.14%
2021/01/13	8	123.06	24	122.38	124.00	-16	6,448	-0.25%
2021/01/12	12	117.75	4.1	117.90	117.00	7.9	6,247	0.13%
2021/01/11	4	117.50	3	117.33	118.00	1	6,198	0.02%
2021/01/08	5	114.90	49	119.02	116.00	-44	6,139	-0.72%
2021/01/07	46	114.47	6.1	113.39	116.00	39.9	6,030	0.66%
2021/01/06	5	113.30	1.2	113.00	113.00	3.8	6,036	0.06%
2021/01/05	1	113.00	7	113.57	114.00	-6	6,040	-0.10%
2021/01/04	8.1	113.81	6	113.92	114.00	2.1	6,119	0.03%
2020/12/31	4.4	115.09	3	116.00	116.00	1.4	6,241	0.02%
2020/12/30	2	113.25	1	113.00	113.50	1	6,217	0.02%
2020/12/29	4	114.75	3	116.00	114.00	1	6,249	0.02%
2020/12/28	7	114.93	1	118.00	118.00	6	6,298	0.10%
2020/12/25	5	114.50	0	0.00	115.00	5	6,405	0.08%
2020/12/24	10	114.50	0	0.00	114.50	10	6,624	0.15%
2020/12/23	3	114.50	0	0.00	114.50	3	6,829	0.04%
2020/12/21	2	113.00	1	115.50	115.50	1	6,899	0.01%
2020/12/17	11	116.82	18.1	116.25	115.00	-7.1	6,863	-0.10%
2020/12/16	2	112.50	1.1	114.91	112.50	0.9	6,773	0.01%
2020/12/15	5.2	111.90	1.3	112.58	112.50	3.9	6,713	0.06%
2020/12/14	1	114.50	1	116.00	116.00	0	6,632	0.00%
2020/12/11	7.2	113.06	1.3	116.65	116.00	5.9	6,635	0.09%
2020/12/10	19	118.61	1	120.50	117.50	18	6,563	0.27%
2020/12/09	54	125.17	6	124.33	123.50	48	6,475	0.74%
2020/12/08	5	121.50	30	121.32	125.50	-25	6,235	-0.40%
2020/12/07	16	113.63	23	112.09	114.50	-7	5,911	-0.12%
2020/12/04	3	107.83	0	0.00	109.00	3	5,764	0.05%
2020/12/03	5	108.50	0	0.00	108.50	5	5,755	0.09%
2020/12/02	3	106.83	6	107.17	109.00	-3	5,925	-0.05%
2020/12/01	2	104.00	3.6	106.31	107.00	-1.6	5,917	-0.03%
2020/11/30	5	105.50	2	107.00	105.00	3	5,993	0.05%
2020/11/27	2	105.50	0	0.00	107.00	2	5,923	0.03%
2020/11/26	7	104.00	1	105.00	105.00	6	5,935	0.10%
2020/11/24	6	106.42	2	109.00	105.50	4	5,976	0.07%
2020/11/23	22	109.14	15	110.93	108.00	7	5,890	0.12%
2020/11/20	1	102.00	22	103.07	105.00	-21	5,579	-0.38%
2020/11/18	0	0.00	2	99.50	99.50	-2	5,642	-0.04%
2020/11/17	4	98.83	7	98.66	99.00	-3	5,692	-0.05%
2020/11/16	1	98.40	0	0.00	98.50	1	5,723	0.02%
2020/11/13	3	96.27	0	0.00	96.10	3	5,757	0.05%
2020/11/12	1	97.60	7	97.50	97.60	-6	5,754	-0.10%
2020/11/11	22	97.90	1	99.00	98.00	21	5,755	0.36%
2020/11/10	6	98.63	1	98.80	98.30	5	5,774	0.09%
2020/11/09	3	102.67	14.1	102.71	103.00	-11.1	5,794	-0.19%
2020/11/06	5	100.00	26	100.31	100.50	-21	5,810	-0.36%
2020/11/05	2	99.00	77	99.81	100.00	-75	5,873	-1.28%
2020/11/04	11	94.63	4	95.78	96.20	7	5,758	0.12%
2020/10/30	2	93.35	0	0.00	93.20	2	6,478	0.03%
2020/10/29	1	94.60	0	0.00	94.20	1	6,545	0.02%
2020/10/27	2	93.95	0	0.00	94.50	2	6,680	0.03%
2020/10/26	1	95.40	0	0.00	95.40	1	6,777	0.01%
2020/10/23	2	95.60	0	0.00	95.40	2	6,931	0.03%
2020/10/22	2	96.60	1	96.20	96.20	1	7,492	0.01%
2020/10/21	2	97.25	0	0.00	97.10	2	7,886	0.03%
2020/10/20	0	0.00	2	98.10	98.50	-2	8,046	-0.02%
2020/10/19	2	97.25	1	97.70	97.10	1	8,531	0.01%
2020/10/16	0	0.00	1	98.40	98.20	-1	8,724	-0.01%
2020/10/14	0	0.00	3	99.77	99.40	-3	8,800	-0.03%
2020/10/13	2	98.20	3	98.37	98.50	-1	8,855	-0.01%
2020/10/12	4	97.55	1	98.00	99.00	3	8,854	0.03%
2020/10/08	1	100.00	44	99.44	98.50	-43	8,817	-0.49%
2020/10/07	1	96.60	1	96.50	96.50	0	8,698	0.00%
2020/10/06	2	96.80	0	0.00	96.70	2	8,709	0.02%
2020/10/05	0	0.00	206	95.67	95.30	-206	8,729	-2.36%	大賣/鉅額交易
2020/09/30	5	94.36	1	94.20	96.10	4	8,722	0.05%
2020/09/29	25	96.58	21	96.98	95.00	4	8,693	0.05%
2020/09/28	4	95.93	15	96.08	97.80	-11	8,607	-0.13%
2020/09/25	4	89.80	0	0.00	89.10	4	8,528	0.05%
2020/09/24	10	91.17	4	91.60	90.80	6	8,630	0.07%
2020/09/23	0	0.00	3	93.63	93.60	-3	8,682	-0.03%
2020/09/22	3	93.10	1	93.00	92.70	2	8,722	0.02%
2020/09/21	9	93.89	0	0.00	93.50	9	8,745	0.10%
2020/09/18	2	95.40	0	0.00	95.40	2	8,776	0.02%
2020/09/16	1	96.30	1	96.90	95.60	0	8,794	0.00%
2020/09/15	4	96.68	3	96.30	96.00	1	8,783	0.01%
2020/09/14	33	97.91	1	98.10	97.90	32	8,745	0.37%
2020/09/10	0	0.00	3	97.90	97.30	-3	8,638	-0.03%
2020/09/08	2	97.40	2	96.40	96.00	0	8,629	0.00%
2020/09/07	49	99.95	19	98.88	96.50	30	8,619	0.35%
2020/09/04	8	93.65	3	93.80	93.80	5	8,487	0.06%
2020/09/03	5	96.56	43	95.60	96.00	-38	8,459	-0.45%
2020/09/02	0	0.00	3	94.43	94.60	-3	8,345	-0.04%
2020/09/01	1	93.10	1	93.70	93.10	0	8,348	0.00%
2020/08/31	12	93.90	10	95.75	93.50	2	8,317	0.02%
2020/08/28	0	0.00	2	93.60	93.90	-2	8,160	-0.02%
2020/08/27	3	94.07	3	94.43	93.30	0	8,141	0.00%
2020/08/26	2	94.20	32	95.11	93.70	-30	8,112	-0.37%
2020/08/25	0	0.00	35	94.53	94.40	-35	8,088	-0.43%
2020/08/24	0	0.00	6	91.52	91.90	-6	8,028	-0.07%
2020/08/21	83	87.60	3	88.13	88.30	80	7,952	1.01%
2020/08/20	8	85.96	35	86.28	84.80	-27	7,882	-0.34%
2020/08/19	4	90.20	9	91.00	89.50	-5	7,851	-0.06%
2020/08/18	1	90.30	2	89.60	89.60	-1	7,794	-0.01%
2020/08/17	2	90.50	1	90.30	90.30	1	7,790	0.01%
2020/08/14	1	90.70	1	91.50	91.50	0	7,809	0.00%
2020/08/13	124	89.82	12	90.38	91.40	112	7,764	1.44%	大買/鉅額交易
2020/08/12	6	87.82	3	88.33	88.20	3	7,641	0.04%
2020/08/11	1	89.60	11	89.75	89.90	-10	7,618	-0.13%
2020/08/10	7	87.80	4	87.53	87.20	3	7,603	0.04%
2020/08/07	11	90.39	7	89.67	89.70	4	7,614	0.05%
2020/08/06	105	94.18	4	92.33	92.10	101	7,480	1.35%	大買/鉅額交易
2020/08/05	39	96.35	9	96.31	97.70	30	7,132	0.42%
2020/08/04	3	93.27	4	93.55	93.10	-1	6,992	-0.01%
2020/08/03	3	94.50	42	93.43	93.20	-39	6,925	-0.56%
2020/07/31	2	95.35	5	95.88	95.20	-3	6,880	-0.04%
2020/07/30	19	97.78	15	95.10	95.10	4	6,820	0.06%
2020/07/29	6	94.48	20	93.91	95.20	-14	6,724	-0.21%
2020/07/28	97	98.69	81	97.92	95.50	16	6,632	0.24%
2020/07/27	87	94.23	68	94.69	93.90	19	6,091	0.31%
2020/07/24	6	91.13	22	90.30	89.00	-16	5,776	-0.28%
2020/07/23	75	93.71	21	93.62	91.30	54	5,658	0.95%
2020/07/22	1	86.60	15	86.72	90.70	-14	5,280	-0.27%
2020/07/21	30	83.90	46	82.58	82.50	-16	5,158	-0.31%
2020/07/20	10	81.80	12	81.12	81.20	-2	5,127	-0.04%
2020/07/17	4	83.25	2	83.65	81.20	2	5,099	0.04%
2020/07/16	22	83.28	49	83.40	83.00	-27	5,024	-0.54%
2020/07/14	2	82.30	19	82.67	82.60	-17	5,031	-0.34%
2020/07/13	0	0.00	1	83.40	82.30	-1	5,060	-0.02%
2020/07/10	20	81.00	5	82.68	82.00	15	5,176	0.29%
2020/07/09	3	80.37	2	80.80	81.00	1	5,203	0.02%
2020/07/08	25	82.06	0	0.00	81.50	25	5,184	0.48%
2020/07/07	66	82.84	21	83.73	81.90	45	5,238	0.86%
2020/07/06	3	78.73	2	80.20	80.30	1	5,212	0.02%
2020/07/03	11	79.45	33.1	80.40	80.90	-22.1	5,215	-0.42%
2020/07/02	2	78.95	1	79.30	79.10	1	5,189	0.02%
2020/07/01	2	78.90	3	79.50	78.60	-1	5,144	-0.02%
2020/06/30	9	77.66	10	77.70	77.80	-1	5,157	-0.02%
2020/06/29	1	77.10	0	0.00	77.50	1	5,212	0.02%
2020/06/24	5	79.00	14	78.73	78.30	-9	5,290	-0.17%
2020/06/23	2	77.85	0	0.00	77.90	2	5,423	0.04%
2020/06/22	0	0.00	12	78.32	78.30	-12	5,525	-0.22%
2020/06/18	8	76.90	0	0.00	77.00	8	5,675	0.14%
2020/06/16	0	0.00	1	76.40	77.00	-1	6,005	-0.02%
2020/06/15	20	76.00	21	76.86	76.00	-1	6,083	-0.02%
2020/06/12	4	75.85	1	75.60	75.70	3	6,087	0.05%
2020/06/11	12	77.90	5	78.02	77.20	7	6,109	0.11%
2020/06/10	0	0.00	2	77.10	77.20	-2	6,099	-0.03%
2020/06/09	1	76.10	20	76.32	75.80	-19	6,181	-0.31%
2020/06/08	15	75.03	53	75.42	75.80	-38	6,305	-0.60%
2020/06/05	3	74.13	1	74.10	74.40	2	6,300	0.03%
2020/06/04	0	0.00	1	73.50	73.60	-1	6,361	-0.02%
2020/06/03	5	73.50	0	0.00	73.40	5	6,422	0.08%
2020/06/02	35	74.11	2	73.75	73.20	33	6,435	0.51%
2020/06/01	1	72.70	4	73.30	73.40	-3	6,440	-0.05%
2020/05/29	0	0.00	5	71.50	73.50	-5	6,453	-0.08%
2020/05/28	1	71.70	1	72.20	71.60	0	6,447	0.00%
2020/05/27	3	71.40	2	71.55	71.40	1	6,474	0.02%
2020/05/26	10	71.70	3	71.47	71.20	7	6,514	0.11%
2020/05/25	8	70.60	3	71.13	71.50	5	6,524	0.08%
2020/05/22	0	0.00	20	69.60	69.50	-20	6,581	-0.30%
2020/05/21	0	0.00	1	69.00	69.90	-1	6,735	-0.01%
2020/05/20	0	0.00	2	68.85	68.40	-2	6,756	-0.03%
2020/05/19	3	68.33	1	68.40	68.50	2	6,748	0.03%
2020/05/18	13	68.10	2	68.45	67.60	11	6,734	0.16%
2020/05/15	9	71.33	2	71.25	70.10	7	6,724	0.10%
2020/05/14	5	72.76	5	73.08	71.70	0	6,681	0.00%
2020/05/13	0	0.00	17	72.23	72.80	-17	6,547	-0.26%
2020/05/12	0	0.00	2	70.75	70.80	-2	6,516	-0.03%
2020/05/11	7	70.47	0	0.00	70.20	7	6,516	0.11%
2020/05/08	0	0.00	4	71.00	70.40	-4	6,544	-0.06%
2020/05/06	0	0.00	4	69.63	69.30	-4	6,582	-0.06%
2020/05/05	3	69.57	3	69.80	69.30	0	6,624	0.00%
2020/05/04	0	0.00	2	67.90	69.50	-2	6,636	-0.03%
2020/04/30	6	69.40	21	69.67	69.90	-15	6,624	-0.23%
2020/04/29	2	68.30	25	68.16	68.60	-23	6,573	-0.35%
2020/04/28	4	67.78	40	68.50	68.40	-36	6,512	-0.55%
2020/04/27	56	67.86	5	67.82	67.60	51	6,581	0.77%
2020/04/24	3	66.77	2	67.05	66.80	1	6,522	0.02%
2020/04/23	3	67.67	0	0.00	67.30	3	6,469	0.05%
2020/04/22	2	67.05	2	67.10	67.50	0	6,486	0.00%
2020/04/21	1	67.50	3	67.27	66.50	-2	6,537	-0.03%
2020/04/20	4	68.05	2	67.70	68.00	2	6,663	0.03%
2020/04/17	5	69.44	25	68.61	68.20	-20	6,683	-0.30%
2020/04/16	10	68.40	1	67.70	67.70	9	6,616	0.14%
2020/04/15	0	0.00	10	67.53	68.00	-10	6,543	-0.15%
2020/04/14	1	65.20	5	65.72	65.50	-4	6,409	-0.06%
2020/04/13	3	63.30	7	63.11	63.00	-4	6,323	-0.06%
2020/04/10	4	62.68	15	62.80	62.90	-11	6,302	-0.17%
2020/04/09	2	61.90	10	61.78	62.40	-8	6,216	-0.13%
2020/04/08	1	61.00	3	60.93	61.60	-2	6,163	-0.03%
2020/04/07	2	60.15	11	61.03	61.20	-9	6,065	-0.15%
2020/04/06	3	58.90	8	59.49	59.50	-5	6,009	-0.08%
2020/04/01	7	58.81	0	0.00	58.90	7	6,190	0.11%
2020/03/31	3	59.13	4	59.15	59.30	-1	6,153	-0.02%
2020/03/30	10	58.34	1	58.60	58.60	9	6,083	0.15%
2020/03/27	0	0.00	4	60.55	60.50	-4	5,973	-0.07%
2020/03/26	10	57.87	10	59.05	59.00	0	5,822	0.00%
2020/03/25	36	59.48	2	59.00	59.00	34	5,718	0.59%
2020/03/24	3	56.83	2	56.95	56.70	1	5,656	0.02%
2020/03/23	3	55.90	1	56.10	55.00	2	5,687	0.04%
2020/03/20	30	59.13	8	60.55	58.90	22	5,750	0.38%
2020/03/19	19	59.59	5	58.60	57.60	14	5,614	0.25%
2020/03/18	3	64.07	3	64.23	64.00	0	5,639	0.00%
2020/03/17	13	67.14	3	65.50	65.00	10	5,724	0.17%
2020/03/16	20	68.33	5	68.16	67.00	15	5,852	0.26%
2020/03/13	17	66.22	8	66.23	70.00	9	5,922	0.15%
2020/03/12	9	70.09	7	71.50	71.40	2	5,974	0.03%
2020/03/11	11	71.95	0	0.00	71.80	11	6,038	0.18%
2020/03/10	16	71.39	6	71.82	72.00	10	6,380	0.16%
2020/03/09	13	73.07	10	73.47	72.90	3	6,726	0.04%
2020/03/06	6	74.67	2	74.75	74.50	4	6,781	0.06%
2020/03/05	6	75.42	6	75.10	75.10	0	6,804	0.00%
2020/03/04	0	0.00	4	75.03	74.70	-4	6,847	-0.06%
2020/03/03	4	75.13	13	75.12	75.10	-9	6,861	-0.13%
2020/03/02	11	74.28	0	0.00	74.00	11	6,891	0.16%
2020/02/27	10	74.03	8	73.96	74.20	2	7,119	0.03%
2020/02/26	5	74.32	11	74.83	74.90	-6	7,176	-0.08%
2020/02/25	4	73.25	13	74.77	75.30	-9	7,200	-0.12%
2020/02/24	48	74.42	1	74.40	74.00	47	7,139	0.66%
2020/02/21	17	78.18	25	78.37	78.40	-8	6,994	-0.11%
2020/02/20	10	77.93	4	78.48	77.70	6	6,922	0.09%
2020/02/19	6	77.87	3	77.70	78.00	3	6,909	0.04%
2020/02/18	5	78.14	6	77.98	77.90	-1	6,943	-0.01%
2020/02/17	11	78.17	46	78.11	78.30	-35	6,895	-0.51%
2020/02/14	3	78.57	5	78.90	79.00	-2	6,821	-0.03%
2020/02/13	3	78.70	21	79.08	78.80	-18	6,802	-0.26%
2020/02/12	4	78.25	10	78.26	78.50	-6	6,766	-0.09%
2020/02/11	13	77.17	2	77.00	77.00	11	6,714	0.16%
2020/02/10	1	77.00	1	77.00	76.90	0	6,668	0.00%
2020/02/07	7	77.76	0	0.00	77.70	7	6,662	0.11%
2020/02/06	25	78.00	13	78.41	78.90	12	6,644	0.18%
2020/02/05	2	76.60	0	0.00	76.50	2	6,663	0.03%
2020/02/04	4	75.15	3	76.87	76.80	1	6,692	0.01%
2020/01/31	28	75.15	5	74.90	75.20	23	6,658	0.35%
2020/01/30	6	75.23	2	76.50	75.00	4	6,642	0.06%
2020/01/20	6	79.60	13	79.95	79.30	-7	6,534	-0.11%
2020/01/17	6	79.92	1	79.60	79.60	5	6,488	0.08%
2020/01/16	4	80.23	7	80.43	80.10	-3	6,522	-0.05%
2020/01/15	11	81.15	33	81.35	81.00	-22	6,483	-0.34%
2020/01/14	6	81.20	29	80.92	83.10	-23	6,389	-0.36%
2020/01/13	4	77.65	5	79.60	79.80	-1	6,228	-0.02%
2020/01/10	4	77.98	0	0.00	77.50	4	6,176	0.06%
2020/01/09	2	77.25	6	77.65	77.50	-4	6,167	-0.06%
2020/01/08	8	76.63	1	76.80	76.80	7	6,204	0.11%
2020/01/07	11	77.10	10	77.15	77.40	1	6,196	0.02%
2020/01/06	11	77.76	20	77.45	77.50	-9	6,168	-0.15%
2020/01/03	21	78.98	3	78.93	78.00	18	6,122	0.29%
2020/01/02	4	79.15	6	78.77	78.80	-2	6,067	-0.03%
2019/12/31	13	79.35	5	79.54	79.30	8	6,019	0.13%
2019/12/30	1	81.50	0	0.00	80.20	1	6,024	0.02%
2019/12/27	21	80.68	14	80.47	80.00	7	5,985	0.12%
2019/12/26	2	78.10	0	0.00	78.10	2	5,767	0.03%
2019/12/25	1	77.20	0	0.00	78.30	1	5,805	0.02%
2019/12/24	6	77.02	0	0.00	76.40	6	5,900	0.10%
2019/12/23	1	77.40	1	77.80	77.80	0	5,891	0.00%
2019/12/20	5	77.50	5	77.90	77.20	0	5,915	0.00%
2019/12/19	4	78.23	65	77.84	77.70	-61	5,892	-1.04%
2019/12/18	4	78.83	4	80.38	78.70	0	5,851	0.00%
2019/12/17	10	77.35	8	77.95	78.60	2	5,747	0.03%
2019/12/16	34	77.82	5	77.96	77.30	29	5,662	0.51%
2019/12/13	20	77.33	17	76.75	77.00	3	5,630	0.05%
2019/12/12	24	77.10	3	77.10	77.00	21	5,505	0.38%
2019/12/11	15	76.07	14	76.46	77.40	1	5,432	0.02%
2019/12/10	13	76.60	18	77.22	76.00	-5	5,289	-0.09%
2019/12/09	23	77.10	10	77.16	76.70	13	5,178	0.25%
2019/12/06	39	78.44	60	77.99	77.90	-21	5,055	-0.42%
2019/12/05	37	81.33	83	81.17	79.60	-46	4,882	-0.94%
2019/12/04	59	77.01	55	77.31	76.20	4	4,564	0.09%
2019/12/03	15	72.57	18	72.73	73.10	-3	4,170	-0.07%
2019/12/02	3	70.43	2	70.00	70.70	1	4,111	0.02%
2019/11/29	10	72.14	1	71.80	71.60	9	4,239	0.21%
2019/11/28	4	72.70	11	72.51	72.40	-7	4,183	-0.17%
2019/11/27	4	71.30	1	71.30	71.10	3	4,140	0.07%
2019/11/26	33	71.27	40	71.45	72.00	-7	4,053	-0.17%
2019/11/25	16	68.85	9	69.00	68.80	7	3,784	0.18%
2019/11/22	4	67.65	10	67.99	68.00	-6	3,686	-0.16%
2019/11/21	1	66.10	15	66.71	66.70	-14	3,627	-0.39%
2019/11/20	0	0.00	2	66.00	65.20	-2	3,592	-0.06%
2019/11/19	18	66.39	8	66.39	66.50	10	3,552	0.28%
2019/11/18	15	66.28	1	66.20	66.30	14	3,548	0.39%
2019/11/15	0	0.00	15	66.25	66.60	-15	3,539	-0.42%
2019/11/14	7	63.90	0	0.00	64.20	7	3,508	0.20%
2019/11/13	1	64.10	0	0.00	64.30	1	3,532	0.03%
2019/11/12	5	64.20	6	64.52	64.60	-1	3,543	-0.03%
2019/11/11	3	64.23	22	64.24	64.10	-19	3,556	-0.53%
2019/11/08	8	65.19	1	65.20	64.90	7	3,567	0.20%
2019/11/07	7	65.74	3	66.00	65.60	4	3,560	0.11%
2019/11/06	8	66.41	9	66.36	66.70	-1	3,561	-0.03%
2019/11/05	13	67.11	38	66.66	66.50	-25	3,557	-0.70%
2019/11/04	6	66.78	9	67.28	67.40	-3	3,522	-0.09%
2019/11/01	1	65.20	2	65.60	65.20	-1	3,511	-0.03%
2019/10/31	32	64.94	2	64.70	65.20	30	3,503	0.86%
2019/10/30	15	63.83	1	64.10	64.10	14	3,493	0.40%
2019/10/29	1	64.50	0	0.00	64.20	1	3,610	0.03%
2019/10/28	2	64.80	13	65.03	65.00	-11	3,626	-0.30%
2019/10/25	5	64.70	1	64.80	64.30	4	3,649	0.11%
2019/10/24	10	64.44	14	64.22	64.70	-4	3,664	-0.11%
2019/10/23	5	62.90	1	63.00	62.60	4	3,661	0.11%
2019/10/22	3	63.37	15	63.10	63.50	-12	3,697	-0.32%
2019/10/21	9	62.88	14	63.28	63.30	-5	3,844	-0.13%
2019/10/18	7	63.79	0	0.00	63.00	7	3,868	0.18%
2019/10/17	8	63.86	7	64.21	64.30	1	3,946	0.03%
2019/10/16	6	64.27	11	64.75	64.60	-5	3,945	-0.13%
2019/10/15	12	62.57	11	63.50	63.50	1	3,920	0.03%
2019/10/14	2	62.20	0	0.00	62.60	2	3,937	0.05%
2019/10/09	6	61.85	0	0.00	61.70	6	3,912	0.15%
2019/10/08	20	62.41	12	62.68	62.40	8	3,911	0.20%
2019/10/04	7	61.04	0	0.00	60.90	7	3,892	0.18%
2019/10/03	8	61.38	0	0.00	61.20	8	3,875	0.21%
2019/10/01	7	61.89	1	62.00	62.00	6	3,890	0.15%
2019/09/27	15	63.45	0	0.00	62.70	15	3,858	0.39%
2019/09/26	5	65.90	5	66.40	66.40	0	3,817	0.00%
2019/09/25	1	65.70	0	0.00	66.20	1	3,860	0.03%
2019/09/24	4	67.00	0	0.00	66.80	4	3,866	0.10%
2019/09/23	3	67.07	6	66.85	67.60	-3	3,934	-0.08%
2019/09/20	1	67.70	1	67.80	68.00	0	3,998	0.00%
2019/09/19	2	67.60	2	68.20	68.20	0	4,038	0.00%
2019/09/18	11	67.52	43	67.66	68.60	-32	4,064	-0.79%
2019/09/16	0	0.00	11	66.02	66.00	-11	3,970	-0.28%
2019/09/12	0	0.00	1	66.50	65.60	-1	3,958	-0.03%
2019/09/10	10	65.05	0	0.00	65.00	10	3,922	0.25%
2019/09/06	10	65.90	11	66.01	66.10	-1	3,880	-0.03%
2019/09/05	12	65.15	0	0.00	64.90	12	3,870	0.31%
2019/09/04	0	0.00	2	65.20	65.10	-2	3,918	-0.05%
2019/09/03	5	64.90	7	64.59	64.50	-2	3,948	-0.05%
2019/09/02	1	64.00	1	64.10	64.10	0	3,851	0.00%
2019/08/30	0	0.00	16	63.62	64.00	-16	3,876	-0.41%
2019/08/29	3	62.60	0	0.00	62.70	3	3,871	0.08%
2019/08/28	5	63.40	4	63.48	63.40	1	3,887	0.03%
2019/08/27	10	63.00	2	63.20	63.30	8	3,890	0.21%
2019/08/26	0	0.00	7	62.80	62.80	-7	3,942	-0.18%
2019/08/23	0	0.00	3	62.40	62.40	-3	4,003	-0.07%
2019/08/22	10	62.20	1	62.10	61.90	9	4,064	0.22%
2019/08/21	2	62.10	0	0.00	62.10	2	4,141	0.05%
2019/08/20	5	62.30	0	0.00	61.90	5	4,183	0.12%
2019/08/19	6	62.08	0	0.00	62.20	6	4,223	0.14%
2019/08/16	1	61.90	3	61.63	62.70	-2	4,230	-0.05%
2019/08/15	1	60.80	10	60.90	60.90	-9	4,243	-0.21%
2019/08/14	1	61.80	2	61.85	61.50	-1	4,382	-0.02%
2019/08/13	8	61.09	4	61.30	61.00	4	4,446	0.09%
2019/08/12	0	0.00	2	61.85	61.70	-2	4,492	-0.04%
2019/08/08	4	61.83	1	62.30	61.50	3	4,529	0.07%
2019/08/07	3	62.00	2	62.35	61.80	1	4,539	0.02%
2019/08/06	3	60.73	6	60.75	62.20	-3	4,561	-0.07%
2019/08/05	6	62.07	4	62.40	61.90	2	4,559	0.04%
2019/08/02	6	63.20	5	62.74	64.00	1	4,565	0.02%
2019/08/01	2	62.85	0	0.00	62.50	2	4,563	0.04%
2019/07/31	6	62.98	1	63.30	63.30	5	4,571	0.11%
2019/07/30	3	63.83	7	63.66	63.50	-4	4,487	-0.09%
2019/07/29	2	64.30	0	0.00	64.50	2	4,572	0.04%
2019/07/26	11	63.48	3	63.70	64.00	8	4,691	0.17%
2019/07/24	5	64.50	0	0.00	64.50	5	4,772	0.10%
2019/07/23	10	64.50	14	64.34	64.50	-4	4,776	-0.08%
2019/07/22	0	0.00	1	63.10	63.10	-1	4,709	-0.02%
2019/07/19	2	62.70	4	62.80	62.00	-2	4,718	-0.04%
2019/07/17	1	61.40	0	0.00	61.40	1	4,725	0.02%
2019/07/16	0	0.00	11	63.00	62.70	-11	4,712	-0.23%
2019/07/15	7	61.39	0	0.00	61.80	7	4,829	0.14%
2019/07/12	7	61.44	11	61.25	61.20	-4	4,903	-0.08%
2019/07/11	2	61.25	3	61.37	61.30	-1	4,932	-0.02%
2019/07/10	0	0.00	10	61.00	61.00	-10	4,947	-0.20%
2019/07/09	1	60.10	0	0.00	60.80	1	4,973	0.02%
2019/07/05	2	60.60	1	60.80	60.30	1	5,037	0.02%
2019/07/04	8	61.59	0	0.00	61.20	8	5,038	0.16%
2019/07/03	14	64.19	0	0.00	64.60	14	5,088	0.28%
2019/07/02	10	66.30	1	66.80	65.80	9	5,038	0.18%
2019/07/01	0	0.00	1	67.00	66.90	-1	5,027	-0.02%
2019/06/28	3	64.80	2	64.50	65.20	1	5,026	0.02%
2019/06/27	5	65.00	12	66.38	66.00	-7	4,979	-0.14%
2019/06/26	11	63.72	0	0.00	65.00	11	4,944	0.22%
2019/06/25	0	0.00	11	65.20	65.20	-11	4,965	-0.22%
2019/06/24	5	64.30	2	64.00	64.50	3	4,934	0.06%
2019/06/20	10	63.10	1	63.90	63.00	9	5,040	0.18%
2019/06/19	0	0.00	1	63.30	63.00	-1	5,100	-0.02%
2019/06/14	5	60.60	10	60.60	60.60	-5	5,173	-0.10%
2019/06/13	0	0.00	5	61.00	61.00	-5	5,189	-0.10%
2019/06/12	1	59.30	11	60.31	60.50	-10	5,218	-0.19%
2019/06/10	0	0.00	1	60.90	59.80	-1	5,145	-0.02%
2019/06/06	10	58.60	0	0.00	58.20	10	5,167	0.19%
2019/06/05	0	0.00	5	60.00	59.70	-5	5,255	-0.10%
2019/06/03	17	59.65	0	0.00	59.70	17	5,298	0.32%
2019/05/31	0	0.00	67	59.24	60.30	-67	5,348	-1.25%
2019/05/30	5	57.50	30	57.32	57.00	-25	5,346	-0.47%
2019/05/29	1	57.80	10	57.75	57.50	-9	5,375	-0.17%
2019/05/27	5	59.50	0	0.00	60.00	5	5,522	0.09%
2019/05/24	11	60.12	90	60.24	60.20	-79	5,510	-1.43%
2019/05/22	2	61.20	1	61.10	60.70	1	5,571	0.02%
2019/05/21	11	59.77	0	0.00	60.00	11	5,621	0.20%
2019/05/20	5	61.70	11	62.54	62.60	-6	5,604	-0.11%
2019/05/17	5	62.60	30	62.87	63.00	-25	5,733	-0.44%
2019/05/16	5	63.50	10	64.00	63.70	-5	5,831	-0.09%
2019/05/15	5	64.00	0	0.00	64.20	5	6,056	0.08%
2019/05/14	2	63.05	0	0.00	64.00	2	6,218	0.03%
2019/05/13	0	0.00	1	64.80	64.50	-1	6,279	-0.02%
2019/05/10	7	64.39	10	64.00	64.00	-3	6,442	-0.05%
2019/05/09	6	65.35	10	63.70	63.70	-4	6,526	-0.06%
2019/05/08	0	0.00	5	66.00	66.00	-5	6,569	-0.08%
2019/05/07	0	0.00	7	66.20	66.20	-7	6,688	-0.10%
2019/05/06	12	64.39	11	64.86	64.60	1	6,704	0.01%
2019/05/03	10	64.86	25	65.10	65.00	-15	6,627	-0.23%
2019/05/02	5	66.38	0	0.00	65.70	5	6,505	0.08%
2019/04/30	5	67.90	0	0.00	68.50	5	6,399	0.08%
2019/04/26	28	68.14	14	68.05	68.00	14	6,423	0.22%
2019/04/25	1	70.00	13	69.79	70.20	-12	6,353	-0.19%
2019/04/24	14	68.81	18	69.02	69.10	-4	6,368	-0.06%
2019/04/23	13	69.19	25	69.74	69.10	-12	6,506	-0.18%
2019/04/22	10	68.90	0	0.00	68.90	10	6,531	0.15%
2019/04/19	72	69.93	3	70.97	69.20	69	6,573	1.05%
2019/04/18	1	69.30	4	69.00	69.20	-3	6,541	-0.05%
2019/04/17	178	68.56	1	68.70	68.70	177	6,513	2.72%	大買/鉅額交易
2019/04/11	0	0.00	21	67.00	67.00	-21	6,607	-0.32%
2019/04/09	13	68.23	9	67.80	67.70	4	6,621	0.06%
2019/04/08	2	69.30	13	69.60	69.50	-11	6,545	-0.17%
2019/04/03	0	0.00	1	68.80	68.80	-1	6,523	-0.02%
2019/04/02	1	68.00	7	67.89	68.40	-6	6,494	-0.09%
2019/04/01	0	0.00	7	67.00	67.00	-7	6,446	-0.11%
2019/03/29	5	65.44	7	66.44	66.50	-2	6,393	-0.03%
2019/03/28	6	65.73	0	0.00	65.20	6	6,393	0.09%
2019/03/27	0	0.00	10	67.40	67.00	-10	6,318	-0.16%
2019/03/26	16	67.86	14	68.40	67.90	2	6,378	0.03%
2019/03/22	30	68.00	9	67.89	68.20	21	6,318	0.33%
2019/03/21	2	65.95	12	66.50	66.50	-10	6,247	-0.16%
2019/03/20	9	65.86	11	66.68	65.50	-2	6,264	-0.03%
2019/03/19	1	65.60	0	0.00	65.50	1	6,237	0.02%
2019/03/18	4	65.58	3	65.37	65.40	1	6,202	0.02%
2019/03/15	10	66.42	3	65.83	65.80	7	6,164	0.11%
2019/03/14	3	66.80	8	66.50	66.50	-5	6,176	-0.08%
2019/03/13	12	66.52	2	66.50	66.50	10	6,209	0.16%
2019/03/12	15	66.13	11	66.30	66.30	4	6,251	0.06%
2019/03/11	16	65.96	6	65.65	65.50	10	6,188	0.16%
2019/03/08	18	67.48	3	66.60	66.80	15	6,157	0.24%
2019/03/07	16	69.34	2	68.95	68.50	14	6,139	0.23%
2019/03/06	6	69.52	5	69.98	70.20	1	6,188	0.02%
2019/03/05	1	70.10	17	69.89	70.20	-16	6,260	-0.26%
2019/03/04	11	70.13	7	71.23	70.00	4	6,218	0.06%
2019/02/27	2	68.15	0	0.00	69.30	2	6,111	0.03%
2019/02/26	2	70.10	30	68.50	68.20	-28	6,113	-0.46%
2019/02/25	8	65.90	1	66.00	66.00	7	5,938	0.12%
2019/02/22	2	65.50	0	0.00	65.60	2	5,926	0.03%
2019/02/21	13	66.42	2	66.40	66.10	11	5,890	0.19%
2019/02/20	14	66.26	2	66.00	66.00	12	5,869	0.20%
2019/02/19	22	65.78	5	66.50	66.90	17	5,805	0.29%
2019/02/18	3	68.03	5	68.58	67.40	-2	5,713	-0.04%
2019/02/15	7	65.50	0	0.00	65.50	7	5,557	0.13%
2019/02/14	5	65.60	20	65.84	66.10	-15	5,437	-0.28%
2019/02/13	6	62.93	9	62.79	62.70	-3	5,202	-0.06%
2019/02/12	10	64.35	0	0.00	63.50	10	5,100	0.20%
2019/02/11	3	65.93	2	65.10	65.10	1	5,035	0.02%
2019/01/30	0	0.00	6	66.05	66.60	-6	4,912	-0.12%
2019/01/29	3	64.47	1	64.50	64.40	2	4,837	0.04%
2019/01/28	0	0.00	4	64.73	64.50	-4	4,741	-0.08%
2019/01/25	0	0.00	5	63.00	63.00	-5	4,686	-0.11%
2019/01/24	2	60.80	1	61.40	61.70	1	4,742	0.02%
2019/01/23	8	61.08	2	61.70	61.70	6	4,929	0.12%
2019/01/22	1	60.60	3	61.20	61.00	-2	4,966	-0.04%
2019/01/21	3	59.97	1	60.30	60.30	2	5,037	0.04%
2019/01/18	0	0.00	2	59.80	60.00	-2	5,143	-0.04%
2019/01/17	1	57.70	0	0.00	57.70	1	5,214	0.02%
2019/01/15	13	58.20	6	57.98	58.00	7	5,279	0.13%
2019/01/14	1	55.50	7	55.64	55.70	-6	5,131	-0.12%
2019/01/11	11	56.39	10	56.30	56.30	1	5,087	0.02%
2019/01/10	3	57.10	14	56.65	56.30	-11	5,053	-0.22%
2019/01/09	2	58.15	11	57.99	58.00	-9	5,009	-0.18%
2019/01/08	6	57.92	1	57.50	57.50	5	5,007	0.10%
2019/01/07	2	58.60	12	58.50	58.50	-10	4,998	-0.20%
2019/01/04	9	57.33	0	0.00	57.40	9	5,013	0.18%
2019/01/03	12	61.11	0	0.00	59.60	12	5,023	0.24%
2019/01/02	0	0.00	9	62.98	63.00	-9	5,061	-0.18%
2018/12/28	1	59.00	0	0.00	59.50	1	5,037	0.02%
2018/12/27	11	60.95	7	61.39	60.70	4	5,078	0.08%
2018/12/26	7	60.69	12	60.31	60.30	-5	5,124	-0.10%
2018/12/25	5	60.60	0	0.00	60.50	5	5,129	0.10%
2018/12/24	6	62.35	1	62.10	62.10	5	5,128	0.10%
2018/12/21	0	0.00	3.3	62.10	62.50	-3.3	5,234	-0.06%
2018/12/20	1	62.50	0	0.00	62.50	1	5,219	0.02%
2018/12/19	8	64.34	4	65.30	64.00	4	5,204	0.08%
2018/12/18	1	63.90	0	0.00	63.70	1	5,148	0.02%
2018/12/17	0	0.00	16	62.46	62.60	-16	5,206	-0.31%
2018/12/13	6	61.78	1	61.30	61.30	5	5,236	0.10%
2018/12/12	0	0.00	1	61.90	61.60	-1	5,281	-0.02%
2018/12/11	0	0.00	10	58.50	58.40	-10	5,306	-0.19%
2018/12/07	2	58.80	1	58.10	58.10	1	5,459	0.02%
2018/12/06	14	60.24	2	60.10	58.10	12	5,453	0.22%
2018/12/05	13	63.02	1	62.80	62.80	12	5,449	0.22%
2018/12/04	11	67.86	7	68.01	67.50	4	5,501	0.07%
2018/12/03	1	67.70	4	69.13	69.00	-3	5,532	-0.05%
2018/11/29	1	64.20	1	64.40	64.40	0	5,512	0.00%
2018/11/28	1	64.40	4	65.15	64.80	-3	5,469	-0.05%
2018/11/27	1	60.40	10	61.43	61.80	-9	5,388	-0.17%
2018/11/26	6	60.17	2	60.35	60.40	4	5,442	0.07%
2018/11/23	11	61.25	1	60.40	60.40	10	5,525	0.18%
2018/11/22	0	0.00	5	62.10	62.10	-5	5,587	-0.09%
2018/11/21	3	61.07	2	61.40	61.40	1	5,619	0.02%
2018/11/20	7	60.00	12	60.34	60.30	-5	5,657	-0.09%
2018/11/19	11	60.38	1	60.90	60.10	10	5,745	0.17%
2018/11/16	0	0.00	10	62.80	62.80	-10	5,717	-0.17%
2018/11/14	2	60.60	2	59.90	59.90	0	5,766	0.00%
2018/11/13	4	58.65	11	58.73	60.40	-7	5,754	-0.12%
2018/11/12	5	59.80	0	0.00	60.00	5	5,747	0.09%
2018/11/09	8	60.80	3	59.90	59.90	5	5,796	0.09%
2018/11/08	0	0.00	11	62.36	62.30	-11	5,771	-0.19%
2018/11/07	12	61.04	2	62.05	62.30	10	5,774	0.17%
2018/11/06	2	62.10	10	61.26	62.20	-8	5,779	-0.14%
2018/11/05	1	60.00	0	0.00	61.90	1	5,828	0.02%
2018/11/02	6	60.47	2	60.90	60.90	4	5,955	0.07%
2018/11/01	3	57.87	4	58.68	59.30	-1	6,096	-0.02%
2018/10/31	4	55.65	4	56.35	57.00	0	6,033	0.00%
2018/10/30	0	0.00	1	53.00	52.90	-1	5,892	-0.02%
2018/10/29	3	50.27	11	51.42	51.50	-8	5,897	-0.14%
2018/10/26	10	51.25	3	50.62	49.90	7	5,844	0.12%
2018/10/25	21	51.10	1	49.85	49.50	20	5,769	0.35%
2018/10/24	7	53.54	5	54.74	55.00	2	5,665	0.04%
2018/10/23	9	57.40	12	56.32	56.30	-3	5,639	-0.05%
2018/10/22	12	57.84	7	58.47	58.40	5	5,632	0.09%
2018/10/19	0	0.00	6	59.57	59.70	-6	5,642	-0.11%
2018/10/18	6	58.58	5	57.20	57.20	1	5,681	0.02%
2018/10/17	0	0.00	17	58.55	59.80	-17	5,735	-0.30%
2018/10/16	12	56.92	1	58.10	55.70	11	5,704	0.19%
2018/10/15	5	56.60	6	57.22	57.30	-1	5,687	-0.02%
2018/10/12	0	0.00	9	55.17	57.30	-9	5,717	-0.16%
2018/10/11	17	54.11	2	54.55	54.00	15	5,740	0.26%
2018/10/09	11	58.82	10	60.00	60.00	1	5,686	0.02%
2018/10/08	4	61.40	1	61.60	61.00	3	5,598	0.05%
2018/10/05	6	62.55	9	62.21	62.80	-3	5,535	-0.05%
2018/10/04	9	66.73	2	65.70	65.70	7	5,473	0.13%
2018/10/02	5	67.60	10	68.00	68.00	-5	5,458	-0.09%
2018/09/28	1	67.60	1	68.00	68.00	0	5,512	0.00%
2018/09/27	9	67.24	1	68.10	68.20	8	5,478	0.15%
2018/09/26	4	68.10	1	68.50	68.50	3	5,465	0.05%
2018/09/25	2	68.80	2	68.80	68.80	0	5,523	0.00%
2018/09/21	0	0.00	6	69.28	70.30	-6	5,532	-0.11%
2018/09/20	0	0.00	1	66.50	66.70	-1	5,466	-0.02%
2018/09/18	4	64.55	13	64.00	64.00	-9	5,493	-0.16%
2018/09/17	2	66.10	2	66.30	66.10	0	5,447	0.00%
2018/09/14	4	63.33	8	65.55	66.10	-4	5,407	-0.07%
2018/09/13	29	61.68	22	63.17	63.30	7	5,329	0.13%
2018/09/12	22	62.91	7	61.79	61.70	15	5,295	0.28%
2018/09/11	13	64.78	5	65.22	64.70	8	5,282	0.15%
2018/09/10	33	65.56	11	64.51	64.70	22	5,271	0.42%
2018/09/07	0	0.00	24	69.75	69.70	-24	5,265	-0.46%
2018/09/06	17	70.87	2	70.10	70.10	15	5,357	0.28%
2018/09/05	16	73.60	2	72.40	72.40	14	5,544	0.25%
2018/09/04	1	74.10	10	74.25	74.00	-9	5,571	-0.16%
2018/09/03	6	73.87	3	74.30	73.40	3	5,657	0.05%
2018/08/31	1	74.30	12	74.27	74.50	-11	5,622	-0.20%
2018/08/30	12	73.98	3	73.60	73.60	9	5,551	0.16%
2018/08/29	8	75.26	12	74.58	75.50	-4	5,472	-0.07%
2018/08/28	2	75.30	7	76.04	76.00	-5	5,378	-0.09%
2018/08/27	0	0.00	10	73.27	74.00	-10	5,327	-0.19%
2018/08/24	18	71.63	0	0.00	70.80	18	5,337	0.34%
2018/08/23	13	73.23	3	74.07	73.90	10	5,325	0.19%
2018/08/22	13	74.49	2	74.10	74.10	11	5,362	0.21%
2018/08/21	4	73.53	1	75.90	76.20	3	5,358	0.06%
2018/08/20	3	74.23	12	73.00	73.00	-9	5,379	-0.17%
2018/08/17	1	74.50	11	75.19	75.10	-10	5,358	-0.19%
2018/08/16	8	74.33	10	74.92	75.00	-2	5,361	-0.04%
2018/08/15	10	75.69	9	75.11	74.10	1	5,321	0.02%
2018/08/14	6	76.63	0	0.00	76.70	6	5,289	0.11%
2018/08/13	40	78.25	1	80.10	76.90	39	5,262	0.74%
2018/08/10	3	81.87	3	83.10	82.30	0	5,200	0.00%
2018/08/09	13	81.14	2	81.50	81.50	11	5,075	0.22%
2018/08/08	4	78.93	32	80.70	83.10	-28	4,918	-0.57%
2018/08/07	3	76.17	8	77.08	76.50	-5	4,710	-0.11%
2018/08/06	12	76.81	6	77.78	75.40	6	4,659	0.13%
2018/08/03	4	75.53	7.7	76.35	77.00	-3.7	4,591	-0.08%
2018/08/02	15	74.93	9	75.27	73.70	6	4,537	0.13%
2018/08/01	2	78.00	2	77.60	77.60	0	4,507	0.00%
2018/07/31	2	77.95	2	77.65	78.00	0	4,434	0.00%
2018/07/30	1	77.50	10	77.38	77.20	-9	4,391	-0.20%
2018/07/27	6	74.60	1	75.00	75.00	5	4,377	0.11%
2018/07/26	6	75.15	3	76.10	76.10	3	4,377	0.07%
2018/07/25	3	75.40	9	75.77	76.50	-6	4,318	-0.14%
2018/07/24	12	74.23	14.1	73.52	73.70	-2.1	4,246	-0.05%
2018/07/23	3	70.63	7	71.13	70.10	-4	4,160	-0.10%
2018/07/20	1	70.50	2	70.60	70.50	-1	4,128	-0.02%
2018/07/19	10	70.85	9	70.78	70.90	1	4,112	0.02%
2018/07/18	5	69.38	5	70.38	69.00	0	4,088	0.00%
2018/07/17	0	0.00	1	69.40	69.10	-1	3,991	-0.03%
2018/07/16	1	69.30	7	69.50	69.50	-6	4,021	-0.15%
2018/07/13	0	0.00	2	68.40	68.70	-2	4,022	-0.05%
2018/07/12	9	65.93	7	67.49	67.80	2	4,041	0.05%
2018/07/11	5	67.40	0	0.00	67.00	5	4,009	0.12%
2018/07/10	2	67.10	12	68.33	68.30	-10	3,965	-0.25%
2018/07/09	0	0.00	17	67.82	68.00	-17	3,927	-0.43%
2018/07/06	12	65.37	4	64.50	64.50	8	3,900	0.21%
2018/07/05	10	65.49	8	66.00	66.00	2	3,880	0.05%
2018/07/04	11	68.73	20	69.00	69.00	-9	3,883	-0.23%
2018/07/03	4	67.88	4	68.93	69.00	0	3,887	0.00%
2018/07/02	6	68.97	6	69.80	69.80	0	3,864	0.00%
2018/06/29	6	68.17	3.5	69.77	69.80	2.5	3,866	0.06%
2018/06/28	23	68.19	3	68.50	68.20	20	3,921	0.51%
2018/06/27	14	69.04	4	69.65	69.30	10	4,082	0.24%
2018/06/26	9	68.13	23	69.39	70.00	-14	4,039	-0.35%
2018/06/25	4	67.43	8	69.00	69.00	-4	4,044	-0.10%
2018/06/22	3	67.00	4	68.33	68.50	-1	4,093	-0.02%
2018/06/21	7	67.71	9	67.81	68.10	-2	4,062	-0.05%
2018/06/20	13	64.96	20	65.08	66.70	-7	4,031	-0.17%
2018/06/19	11	66.63	5	66.60	66.00	6	3,962	0.15%
2018/06/15	11	69.12	0	0.00	69.30	11	3,885	0.28%
2018/06/14	12	69.50	2	69.45	70.00	10	3,758	0.27%
2018/06/13	2	70.00	16	71.01	70.40	-14	3,608	-0.39%
2018/06/12	17	67.95	3	67.20	67.20	14	3,365	0.42%
2018/06/11	6	67.58	18	70.08	69.70	-12	3,296	-0.36%
2018/06/08	5	66.10	1	67.90	66.60	4	3,177	0.13%
2018/06/07	0	0.00	6	66.23	66.80	-6	3,177	-0.19%
2018/06/06	0	0.00	4	65.75	65.70	-4	3,178	-0.13%
2018/06/05	10	64.36	108	64.49	65.00	-98	3,172	-3.09%	大賣/
2018/06/04	9	64.83	2	64.90	64.90	7	3,194	0.22%
2018/06/01	99	67.46	5	66.54	65.10	94	3,180	2.96%
2018/05/31	0	0.00	0.6	65.00	65.60	-0.6	3,125	-0.02%
2018/05/30	7	64.91	2	64.50	64.50	5	3,035	0.16%
2018/05/29	12	63.80	9	66.12	66.00	3	3,012	0.10%
2018/05/28	7	63.59	10	64.75	64.80	-3	3,006	-0.10%
2018/05/25	0	0.00	2	63.60	63.70	-2	2,996	-0.07%
2018/05/24	0	0.00	5	63.50	63.50	-5	3,001	-0.17%
2018/05/23	7	62.39	8	62.00	62.00	-1	2,982	-0.03%
2018/05/22	0	0.00	11	63.76	63.50	-11	2,973	-0.37%
2018/05/21	4	62.60	2	62.35	62.30	2	2,995	0.07%
2018/05/18	0	0.00	21	62.88	63.00	-21	3,021	-0.70%
2018/05/16	5	62.50	0	0.00	62.70	5	3,146	0.16%
2018/05/15	10	62.70	1	62.80	62.40	9	3,198	0.28%
2018/05/14	10	63.10	1	63.30	63.10	9	3,228	0.28%
2018/05/11	5	62.70	0	0.00	63.30	5	3,223	0.16%
2018/05/10	0	0.00	17	62.52	63.40	-17	3,234	-0.53%
2018/05/09	0	0.00	8	61.89	61.80	-8	3,239	-0.25%
2018/05/08	10	60.10	5	60.40	60.40	5	3,295	0.15%
2018/05/04	2	59.65	0	0.00	59.60	2	3,305	0.06%
2018/05/03	2	59.60	11	60.90	60.90	-9	3,306	-0.27%
2018/05/02	0	0.00	4	61.03	61.00	-4	3,305	-0.12%
2018/04/30	5	60.10	0	0.00	60.40	5	3,317	0.15%
2018/04/27	0	0.00	0	60.30	60.30	0	3,345	0.00%
2018/04/26	0	0.00	5	59.50	59.50	-5	3,361	-0.15%
2018/04/25	7	60.30	1	60.90	60.90	6	3,416	0.18%
2018/04/24	13	60.93	0	0.00	60.60	13	3,501	0.37%
2018/04/20	26	62.85	0	0.00	62.80	26	3,776	0.69%
2018/04/19	10	63.87	4	64.23	64.80	6	3,725	0.16%
2018/04/18	0	0.00	5	64.36	64.20	-5	3,716	-0.13%
2018/04/17	0	0.00	6	63.50	63.50	-6	3,697	-0.16%
2018/04/16	5	63.10	0	0.00	63.20	5	3,706	0.13%
2018/04/13	3	63.57	1	64.20	63.40	2	3,719	0.05%
2018/04/12	0	0.00	1	64.60	64.00	-1	3,727	-0.03%
2018/04/11	9	63.82	0	0.00	64.00	9	3,777	0.24%
2018/04/10	0	0.00	3	64.53	64.30	-3	3,801	-0.08%
2018/04/09	7	63.47	2	64.20	63.50	5	3,787	0.13%
2018/04/03	22	64.11	20	63.89	64.40	2	3,800	0.05%
2018/04/02	12	65.48	1	65.70	65.10	11	3,775	0.29%
2018/03/31	13	67.42	8	67.59	67.00	5	3,746	0.13%
2018/03/30	11	66.19	31	66.71	66.90	-20	3,619	-0.55%
2018/03/29	11	63.95	0	0.00	63.50	11	3,427	0.32%
2018/03/28	1	63.60	1	64.40	64.10	0	3,421	0.00%
2018/03/27	0	0.00	5	64.48	64.70	-5	3,391	-0.15%
2018/03/26	1	62.50	1	62.00	62.00	0	3,316	0.00%
2018/03/23	3	62.23	0	0.00	62.00	3	3,321	0.09%
2018/03/21	4	64.00	0	0.00	64.40	4	3,288	0.12%
2018/03/20	3	64.33	3	65.60	64.40	0	3,365	0.00%
2018/03/19	0	0.00	1	64.40	64.40	-1	3,389	-0.03%
2018/03/15	4	63.25	3	63.90	63.90	1	3,428	0.03%
2018/03/14	2	63.70	0	0.00	63.70	2	3,455	0.06%
2018/03/12	0	0.00	3	64.50	64.10	-3	3,642	-0.08%
2018/03/09	3	64.00	3	64.00	64.00	0	3,665	0.00%
2018/03/08	0	0.00	2	64.00	63.80	-2	3,727	-0.05%
2018/03/07	6	62.92	5	62.50	62.50	1	3,695	0.03%
2018/03/06	3	61.80	6	62.47	62.50	-3	3,753	-0.08%
2018/03/05	0	0.00	10	61.00	61.00	-10	3,814	-0.26%
2018/03/02	3	60.10	0	0.00	60.50	3	3,843	0.08%
2018/02/27	11	62.10	0	0.00	61.00	11	3,851	0.29%
2018/02/26	2	63.50	2	63.00	63.00	0	3,867	0.00%
2018/02/22	3	63.40	0	0.00	63.00	3	4,199	0.07%
2018/02/21	0	0.00	1	65.00	63.80	-1	4,397	-0.02%
2018/02/12	5	62.90	0	0.00	62.90	5	4,408	0.11%
2018/02/09	0	0.00	15	63.82	64.10	-15	4,425	-0.34%
2018/02/08	0	0.00	1	62.50	61.60	-1	4,361	-0.02%
2018/02/07	12	60.58	1	62.50	59.70	11	4,347	0.25%
2018/02/06	7	60.09	0	0.00	60.20	7	4,368	0.16%
2018/02/05	2	62.75	0	0.00	63.50	2	4,307	0.05%
2018/02/02	0	0.00	7	65.20	65.00	-7	4,326	-0.16%
2018/02/01	11	65.22	0	0.00	64.60	11	4,342	0.25%
2018/01/31	1	62.90	3	65.93	65.80	-2	4,468	-0.04%
2018/01/30	1	63.80	17	64.79	64.80	-16	4,403	-0.36%
2018/01/29	0	0.00	5	64.40	64.40	-5	4,390	-0.11%
2018/01/26	4	63.28	0	0.00	63.70	4	4,362	0.09%
2018/01/25	6	65.27	0	0.00	64.80	6	4,320	0.14%
2018/01/23	12	66.23	0	0.00	66.00	12	4,269	0.28%
2018/01/22	4	66.70	10	67.72	67.30	-6	4,231	-0.14%
2018/01/19	6	68.10	3	69.43	68.10	3	4,250	0.07%
2018/01/17	0	0.00	19	67.91	68.00	-19	4,085	-0.47%
2018/01/16	12	63.83	21	64.55	64.30	-9	3,856	-0.23%
2018/01/15	5	62.80	5	62.70	62.70	0	3,776	0.00%
2018/01/12	1	62.90	0	0.00	62.50	1	3,778	0.03%
2018/01/11	0	0.00	12	62.90	63.20	-12	3,772	-0.32%
2018/01/10	3	63.00	1	64.90	62.80	2	3,756	0.05%
2018/01/09	7	64.20	1	64.80	64.80	6	3,728	0.16%
2018/01/08	0	0.00	12	64.60	64.90	-12	3,715	-0.32%
2018/01/05	16	65.66	2	64.85	64.80	14	3,703	0.38%
2018/01/04	2	64.50	7	66.20	66.00	-5	3,654	-0.14%
2018/01/03	2	63.30	2	64.00	64.00	0	3,609	0.00%
2018/01/02	5	64.18	2	63.00	63.00	3	3,575	0.08%