世界 (5347)-元大-北投券商分點個股進出

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
▲0.4
漲幅
+0.44%
成交量
10,487張
產業
上櫃半導體類股
1111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-北投券商分點個股進出

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-北投券商分點個股進出
元大-北投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	6	92.55	3	93.00	92.10	3	9,219	0.03%
2024/11/21	8.1	90.51	8	91.41	91.70	0.1	9,147	0.00%
2024/11/20	1	89.90	0	0.00	89.90	1	8,959	0.01%
2024/11/19	13	90.76	10.1	91.40	90.70	2.9	8,852	0.03%
2024/11/18	3	92.53	2.1	92.44	91.10	0.9	8,790	0.01%
2024/11/15	1	92.20	2	91.45	90.90	-1	8,861	-0.01%
2024/11/14	1.1	90.02	0	0.00	89.90	1.1	8,850	0.01%
2024/11/13	2	92.60	0	0.00	92.40	2	8,770	0.02%
2024/11/12	1.6	94.82	9.1	93.12	94.20	-7.5	8,737	-0.09%
2024/11/11	0	0.00	5	94.70	93.80	-5	8,691	-0.06%
2024/11/08	10.1	95.12	1	94.98	94.30	9.1	8,717	0.10%
2024/11/07	0	0.00	4.2	93.87	94.30	-4.2	8,757	-0.05%
2024/11/06	6.2	92.41	12.3	91.84	92.40	-6.1	8,783	-0.07%
2024/11/05	5.1	93.75	1.2	93.82	93.60	3.9	8,768	0.04%
2024/11/04	3.6	94.41	0.3	93.00	93.20	3.3	8,997	0.04%
2024/11/01	2.1	92.88	5	91.28	95.00	-2.9	9,208	-0.03%
2024/10/30	1.2	96.73	1	97.00	96.50	0.2	8,943	0.00%
2024/10/29	1.2	97.67	0	0.00	97.10	1.2	9,011	0.01%
2024/10/28	3.2	99.04	2	98.15	98.60	1.2	9,166	0.01%
2024/10/24	0	0.00	0.3	98.60	97.90	-0.3	9,448	0.00%
2024/10/23	3.8	98.25	0.1	98.60	98.00	3.7	9,627	0.04%
2024/10/22	1.1	98.82	0	0.00	99.00	1.1	9,674	0.01%
2024/10/21	3.4	100.21	4	99.53	100.50	-0.6	9,799	-0.01%
2024/10/18	13	100.12	4	98.65	98.20	9	9,847	0.09%
2024/10/17	1	103.00	1	102.50	103.00	0	9,782	0.00%
2024/10/16	1	101.00	0	0.00	101.00	1	9,932	0.01%
2024/10/15	1	102.50	1	102.00	102.00	0	10,101	0.00%
2024/10/14	1	101.50	0	0.00	101.50	1	10,168	0.01%
2024/10/11	6	104.33	4	102.38	102.00	2	10,511	0.02%
2024/10/09	14.1	103.93	2.1	103.76	102.50	12	10,472	0.11%
2024/10/08	2.2	98.91	1	101.00	101.50	1.2	10,506	0.01%
2024/10/07	1.7	99.87	0	0.00	100.50	1.7	10,687	0.02%
2024/10/04	2.1	100.78	0	0.00	100.00	2.1	10,844	0.02%
2024/10/01	3.7	102.12	0	0.00	105.00	3.7	11,201	0.03%
2024/09/30	1	104.00	1	103.50	103.50	0	11,804	0.00%
2024/09/27	5.7	104.91	0	0.00	103.00	5.7	12,324	0.05%
2024/09/26	2	106.75	1	106.50	105.00	1	13,056	0.01%
2024/09/25	0.1	108.50	0.1	108.00	106.50	0	13,804	0.00%
2024/09/23	2	109.75	4	109.63	108.00	-2	14,284	-0.01%
2024/09/20	2.1	107.94	2	108.00	106.50	0.1	14,258	0.00%
2024/09/19	9	109.50	12	107.04	107.00	-3	14,191	-0.02%
2024/09/18	4	103.13	2	108.03	101.00	2	14,142	0.01%
2024/09/16	0	0.00	1	106.50	106.50	-1	14,239	-0.01%
2024/09/13	2.1	104.26	1	105.00	105.00	1.1	14,473	0.01%
2024/09/12	5.5	107.18	4	107.00	106.00	1.5	14,673	0.01%
2024/09/11	6.2	107.17	4.3	108.88	109.00	1.8	14,867	0.01%
2024/09/10	11.2	110.18	5	109.10	107.50	6.2	14,845	0.04%
2024/09/09	6.2	114.83	11	116.00	113.50	-4.9	15,000	-0.03%
2024/09/06	2	118.25	1	118.00	118.00	1	15,265	0.01%
2024/09/05	2	118.75	12	118.83	118.50	-10	15,716	-0.06%
2024/09/04	2.1	115.67	3.1	119.26	121.00	-1.1	16,108	-0.01%
2024/09/03	0.9	125.50	0	0.00	120.50	0.9	16,461	0.01%
2024/09/02	5	124.00	25.1	124.48	125.00	-20.1	17,478	-0.11%
2024/08/30	0	0.00	5	122.70	123.00	-5	17,792	-0.03%
2024/08/29	1.1	120.14	1	122.00	122.00	0.1	18,353	0.00%
2024/08/28	3.2	121.53	2	121.75	121.50	1.2	18,992	0.01%
2024/08/27	0	0.00	3	121.33	122.50	-3	19,596	-0.02%
2024/08/26	14.1	121.28	2	119.00	119.00	12.1	20,056	0.06%
2024/08/22	1.1	119.86	2	119.25	118.50	-0.9	20,209	0.00%
2024/08/21	7.2	120.62	3	121.00	119.00	4.2	20,275	0.02%
2024/08/20	9	126.89	3.2	125.69	124.50	5.8	20,283	0.03%
2024/08/19	24	126.08	44.1	125.71	126.00	-20.1	20,286	-0.10%
2024/08/16	1	122.00	14	120.25	119.50	-13	20,113	-0.06%
2024/08/15	3.1	117.67	1	117.00	117.00	2.1	20,196	0.01%
2024/08/14	2.1	118.00	3	119.83	119.00	-0.9	20,398	0.00%
2024/08/13	2	119.25	1	119.50	119.50	1	20,659	0.00%
2024/08/12	3	120.33	4	120.63	120.50	-1	20,703	0.00%
2024/08/09	1.4	119.36	1	119.00	118.50	0.4	20,649	0.00%
2024/08/08	5	116.90	5	116.90	117.00	0	20,653	0.00%
2024/08/07	1	119.00	2	119.00	119.00	-1	20,713	0.00%
2024/08/06	7.2	117.09	9	117.83	119.00	-1.8	20,653	-0.01%
2024/08/05	3	112.33	14.4	115.01	117.50	-11.3	20,534	-0.06%
2024/08/02	2	115.00	4	117.00	117.50	-2	20,317	-0.01%
2024/08/01	6.2	118.84	4	119.88	118.00	2.2	20,323	0.01%
2024/07/31	7.2	114.61	2	115.25	116.50	5.2	20,485	0.03%
2024/07/30	4.3	110.89	9.3	116.53	120.00	-4.9	21,139	-0.02%
2024/07/29	3.2	113.81	1	116.50	114.50	2.2	21,089	0.01%
2024/07/26	11	110.32	7	111.79	112.50	4	21,301	0.02%
2024/07/23	4	115.50	0	0.00	115.50	4	21,139	0.02%
2024/07/22	1	117.00	9.8	117.61	115.50	-8.8	21,076	-0.04%
2024/07/19	6.1	117.84	1	119.50	118.50	5.1	21,110	0.02%
2024/07/18	3.1	118.50	6.1	119.91	120.50	-2.9	21,011	-0.01%
2024/07/17	1	119.50	3.6	120.84	121.00	-2.6	20,969	-0.01%
2024/07/16	24.2	118.28	15	118.50	119.50	9.2	21,091	0.04%
2024/07/15	0.8	122.00	4	121.13	122.50	-3.2	20,989	-0.02%
2024/07/12	15.8	118.45	10.5	119.88	121.50	5.3	20,982	0.03%
2024/07/11	5.5	122.86	3.1	122.82	122.50	2.4	20,766	0.01%
2024/07/10	30.5	122.57	3	122.00	122.00	27.5	20,855	0.13%
2024/07/09	21	123.79	12	124.42	123.00	9	20,792	0.04%
2024/07/08	6.1	122.85	3.8	122.76	123.00	2.3	20,678	0.01%
2024/07/05	10.3	125.29	15.1	125.94	124.50	-4.8	20,500	-0.02%
2024/07/04	44.5	122.78	17	121.82	120.50	27.5	20,178	0.14%
2024/07/03	91.9	136.64	55.9	135.64	131.00	36	19,570	0.18%
2024/07/02	51.6	140.58	47	140.94	142.00	4.6	19,054	0.02%
2024/07/01	9.1	138.89	18	140.17	142.00	-8.9	18,310	-0.05%
2024/06/28	11.4	125.58	15.2	126.61	129.50	-3.8	17,611	-0.02%
2024/06/27	7	117.79	4.6	117.93	118.00	2.4	17,410	0.01%
2024/06/26	1	121.50	5.6	120.76	121.50	-4.6	17,396	-0.03%
2024/06/25	3.1	119.00	4	121.50	118.50	-0.9	17,422	-0.01%
2024/06/24	5	120.80	5.1	120.99	121.50	0	17,530	0.00%
2024/06/21	5.4	122.28	5	122.10	122.50	0.4	17,539	0.00%
2024/06/20	6	127.00	1.1	126.96	126.50	4.9	17,736	0.03%
2024/06/19	15	123.87	21.1	124.86	127.00	-6.1	17,780	-0.03%
2024/06/18	8	119.63	7.4	117.82	121.50	0.6	18,085	0.00%
2024/06/17	1	112.00	4.1	112.24	111.00	-3.1	18,598	-0.02%
2024/06/14	8	110.94	2	111.25	110.00	6	18,850	0.03%
2024/06/13	23.6	117.82	16.9	118.88	114.50	6.7	18,851	0.04%
2024/06/12	3.1	112.16	9.3	112.48	115.50	-6.2	18,704	-0.03%
2024/06/11	1	111.00	11	111.45	112.50	-10	19,188	-0.05%
2024/06/07	9	108.44	25.8	109.93	111.00	-16.8	19,416	-0.09%
2024/06/06	48	101.45	46	104.26	105.50	2	18,899	0.01%
2024/06/04	1.1	102.82	2.2	103.66	103.00	-1.1	18,149	-0.01%
2024/06/03	19.8	101.56	6.1	101.43	103.50	13.8	17,826	0.08%
2024/05/31	5	107.50	5	107.30	107.50	0	17,224	0.00%
2024/05/30	8.1	103.69	13.1	104.62	106.50	-5	16,598	-0.03%
2024/05/29	4.5	105.91	11.2	104.05	101.00	-6.6	16,069	-0.04%
2024/05/28	2.1	99.86	1	100.50	99.90	1.1	15,609	0.01%
2024/05/27	3	102.33	2.1	103.00	101.00	0.9	15,556	0.01%
2024/05/24	6	99.50	9	99.92	100.50	-3	15,545	-0.02%
2024/05/23	4.7	102.07	5.1	101.41	101.00	-0.4	15,493	0.00%
2024/05/22	13.3	102.79	21.2	102.17	101.00	-7.8	15,393	-0.05%
2024/05/21	0	97.90	3	98.90	98.90	-3	15,219	-0.02%
2024/05/20	4.5	98.61	14.1	98.79	98.90	-9.6	15,157	-0.06%
2024/05/17	12.2	96.97	17.1	97.66	98.20	-4.9	15,014	-0.03%
2024/05/16	9.5	95.76	35.9	94.93	96.00	-26.4	14,829	-0.18%
2024/05/15	10	92.10	16.3	92.26	92.10	-6.3	14,586	-0.04%
2024/05/13	0.2	91.40	2	91.15	92.90	-1.8	14,693	-0.01%
2024/05/10	1	89.80	13.4	90.51	92.00	-12.4	14,685	-0.08%
2024/05/09	18.1	89.83	6.2	89.11	89.10	12	14,594	0.08%
2024/05/08	9.2	91.77	3.2	91.86	91.00	6.1	14,585	0.04%
2024/05/07	2.1	92.94	12.2	92.62	93.20	-10.1	14,477	-0.07%
2024/05/06	4.2	92.63	1.4	92.37	92.10	2.8	14,391	0.02%
2024/05/03	11.5	92.69	9.3	92.62	92.80	2.2	14,275	0.02%
2024/05/02	6	92.15	60.7	91.97	93.90	-54.7	14,054	-0.39%
2024/04/30	20.3	86.61	5	86.58	86.00	15.2	13,191	0.12%
2024/04/29	6.3	85.96	23.3	86.17	88.60	-17.1	13,068	-0.13%
2024/04/26	1.1	83.25	0	83.95	83.00	1.1	12,848	0.01%
2024/04/25	15.1	84.03	1.1	84.37	83.30	14	13,003	0.11%
2024/04/24	1	84.50	10	84.62	85.40	-9	13,050	-0.07%
2024/04/23	2.1	81.71	4	82.15	82.30	-1.9	12,963	-0.01%
2024/04/22	3.1	80.91	5	81.20	81.20	-1.9	12,978	-0.01%
2024/04/19	16.9	82.01	8	81.00	81.20	8.9	12,842	0.07%
2024/04/18	6	84.00	21.2	85.94	86.30	-15.2	12,613	-0.12%
2024/04/17	1.4	84.06	18	84.74	84.70	-16.6	12,497	-0.13%
2024/04/16	10.1	83.25	7	84.34	83.10	3.1	12,400	0.02%
2024/04/15	33.1	85.58	17	85.14	84.90	16.1	12,279	0.13%
2024/04/12	12.3	88.09	3	87.93	87.70	9.3	12,146	0.08%
2024/04/11	2	86.40	7	87.67	88.00	-5	12,086	-0.04%
2024/04/10	6.1	86.98	0.2	87.37	86.90	5.9	11,971	0.05%
2024/04/09	1.2	87.78	15.5	87.42	87.10	-14.3	11,937	-0.12%
2024/04/08	7.2	84.77	8	85.68	86.10	-0.9	11,879	-0.01%
2024/04/03	5.3	84.41	4	85.10	85.00	1.3	11,878	0.01%
2024/04/02	7	85.11	4	85.83	84.80	3	11,948	0.03%
2024/04/01	6	84.82	6	85.15	84.60	0	12,193	0.00%
2024/03/29	6	84.92	15	85.32	85.50	-9	12,083	-0.07%
2024/03/28	5.3	85.51	5.3	86.01	84.80	0	11,766	0.00%
2024/03/27	12	85.32	6.7	85.36	86.20	5.3	11,713	0.05%
2024/03/26	23.2	85.41	26.3	85.00	85.10	-3.1	11,645	-0.03%
2024/03/25	29.4	86.12	27.6	86.58	86.30	1.8	11,427	0.02%
2024/03/22	35.5	87.07	32	87.96	87.90	3.5	11,365	0.03%
2024/03/21	5.4	90.28	7.2	90.09	89.80	-1.8	10,946	-0.02%
2024/03/20	57.7	89.35	44	90.30	89.70	13.7	10,714	0.13%
2024/03/19	19.2	88.47	20.5	88.42	90.80	-1.3	10,121	-0.01%
2024/03/18	6.8	84.98	19	85.41	84.80	-12.1	9,386	-0.13%
2024/03/15	12.5	83.87	22.4	83.28	83.90	-9.9	9,116	-0.11%
2024/03/14	3	81.74	13	82.53	82.40	-10	8,838	-0.11%
2024/03/13	52	84.32	61.7	84.13	82.70	-9.7	8,627	-0.11%
2024/03/12	8.5	78.34	62.1	79.23	81.20	-53.6	7,739	-0.69%
2024/03/11	6.2	73.56	5	73.46	73.90	1.2	7,115	0.02%
2024/03/08	14	74.79	9.2	74.92	74.20	4.8	7,449	0.06%
2024/03/07	4	73.00	20	73.30	73.10	-16	7,395	-0.22%
2024/03/05	2	72.80	0	0.00	72.60	2	8,252	0.02%
2024/03/04	3	73.40	2	73.35	73.50	1	8,703	0.01%
2024/03/01	0	0.00	1	72.90	72.60	-1	9,179	-0.01%
2024/02/29	6.1	71.60	1	71.90	72.20	5.1	9,902	0.05%
2024/02/27	2	72.20	2	73.20	72.00	0	10,878	0.00%
2024/02/26	3	72.47	0	0.00	72.20	3	11,785	0.03%
2024/02/23	7.7	73.53	4	73.30	72.90	3.7	12,337	0.03%
2024/02/21	3.3	73.77	0	0.00	73.50	3.3	13,364	0.02%
2024/02/20	2.1	74.94	1	74.90	74.30	1.1	13,533	0.01%
2024/02/19	3.1	74.61	0	0.00	75.30	3.1	13,646	0.02%
2024/02/16	4.1	74.26	2	74.90	74.80	2.1	13,746	0.02%
2024/02/15	1.1	73.59	15	73.73	73.90	-13.9	13,852	-0.10%
2024/02/05	22	72.33	1.1	73.30	73.50	21	13,811	0.15%
2024/02/02	7.3	72.96	2	73.35	72.60	5.3	13,767	0.04%
2024/02/01	2	72.85	0	0.00	72.50	2	14,010	0.01%
2024/01/31	17.2	73.44	1	73.50	73.50	16.2	14,280	0.11%
2024/01/30	6	73.37	0	0.00	73.10	6	14,228	0.04%
2024/01/29	0.2	74.75	0	0.00	74.70	0.2	14,265	0.00%
2024/01/26	2.3	75.28	0	0.00	74.80	2.3	14,319	0.02%
2024/01/25	2	75.95	6	76.12	76.30	-4	14,328	-0.03%
2024/01/24	2	74.55	0	0.00	75.00	2	14,305	0.01%
2024/01/23	1	75.00	1.2	74.78	74.90	-0.2	14,351	0.00%
2024/01/22	6.2	73.89	0	0.00	73.50	6.2	14,345	0.04%
2024/01/19	7	74.61	1	74.40	74.40	6	14,281	0.04%
2024/01/18	3.1	73.03	4.1	72.34	72.70	-1.1	14,140	-0.01%
2024/01/17	5.1	73.70	0.2	74.00	73.90	4.9	14,076	0.03%
2024/01/16	5.1	76.19	2	76.60	76.00	3.1	13,957	0.02%
2024/01/15	3	77.60	0	0.00	77.80	3	13,883	0.02%
2024/01/12	10.2	77.80	0	0.00	77.50	10.2	13,946	0.07%
2024/01/11	0	0.00	2	79.00	79.40	-2	13,921	-0.01%
2024/01/10	0	0.00	2.6	78.68	79.10	-2.6	14,007	-0.02%
2024/01/09	2.1	78.42	0.1	78.80	78.60	2	14,064	0.01%
2024/01/08	1	78.80	1	78.80	78.10	0	14,142	0.00%
2024/01/05	4	78.98	3	78.87	78.60	1	14,333	0.01%
2024/01/04	1	78.60	0	0.00	78.50	1	14,439	0.01%
2024/01/03	2	78.15	1	78.30	78.30	1	14,488	0.01%
2024/01/02	11.5	79.90	1.1	80.27	79.70	10.4	14,447	0.07%
2023/12/29	3	81.37	23	81.11	81.50	-20	14,443	-0.14%
2023/12/28	12	81.14	9	81.17	81.10	3	14,403	0.02%
2023/12/27	28.2	79.98	12	80.33	81.00	16.2	14,295	0.11%
2023/12/25	0	0.00	10	78.13	78.00	-10	14,090	-0.07%
2023/12/22	0	78.10	0	0.00	78.20	0	14,148	0.00%
2023/12/21	2	77.50	0	0.00	77.40	2	14,130	0.01%
2023/12/20	1.1	78.02	3	77.93	78.20	-2	14,140	-0.01%
2023/12/19	8	77.56	1.5	76.78	77.20	6.5	14,108	0.05%
2023/12/18	2	78.55	1	78.80	78.90	1	13,998	0.01%
2023/12/15	1	79.60	6	80.03	79.80	-5	13,984	-0.04%
2023/12/14	4.5	79.64	0	0.00	80.00	4.5	13,921	0.03%
2023/12/13	4.5	79.62	3.1	79.27	79.40	1.5	13,861	0.01%
2023/12/12	5.2	78.91	12	79.25	79.60	-6.8	13,775	-0.05%
2023/12/11	0	0.00	0	78.50	78.60	0	13,729	0.00%
2023/12/08	2	78.80	1	79.20	78.70	1	13,717	0.01%
2023/12/07	13	78.52	0	0.00	77.70	13	13,677	0.10%
2023/12/06	7	78.00	2	77.60	77.50	5	13,573	0.04%
2023/12/05	26.4	78.19	8	78.53	77.80	18.4	13,430	0.14%
2023/12/04	11.5	81.00	14	81.10	80.90	-2.5	13,054	-0.02%
2023/12/01	5.2	78.33	0	0.00	78.90	5.2	12,759	0.04%
2023/11/30	16.1	80.16	4.1	80.50	79.80	12	12,367	0.10%
2023/11/29	17.2	80.23	8	80.63	79.50	9.2	11,940	0.08%
2023/11/28	21.3	79.92	4	79.95	79.10	17.3	11,527	0.15%
2023/11/27	16	82.02	11.5	81.89	79.70	4.5	11,025	0.04%
2023/11/24	38.5	86.66	45.3	86.07	85.50	-6.8	10,300	-0.07%
2023/11/23	14.3	83.90	31.1	84.46	83.40	-16.8	9,265	-0.18%
2023/11/22	8	79.80	1	81.40	81.10	7	8,342	0.08%
2023/11/21	6.5	79.18	21.1	78.98	78.70	-14.6	7,853	-0.19%
2023/11/20	6	77.30	14	77.20	78.00	-8	7,333	-0.11%
2023/11/17	2	73.60	2	73.55	73.80	0	6,902	0.00%
2023/11/16	0.1	72.40	3	72.20	72.90	-2.9	6,770	-0.04%
2023/11/15	0	0.00	4.1	71.60	71.60	-4.1	6,740	-0.06%
2023/11/14	5	70.68	5.1	70.40	71.20	-0.1	6,718	0.00%
2023/11/13	8.1	68.91	1	68.90	68.90	7.1	6,563	0.11%
2023/11/10	1	68.10	2	68.10	68.10	-1	6,522	-0.02%
2023/11/09	8.1	68.29	0	0.00	67.50	8.1	6,437	0.13%
2023/11/08	11	69.41	54	68.53	69.70	-43	6,160	-0.70%
2023/11/03	1	71.60	1	72.20	72.20	0	5,838	0.00%
2023/11/02	1	72.70	2	72.60	72.90	-1	5,827	-0.02%
2023/11/01	1	71.40	2	71.45	71.60	-1	5,822	-0.02%
2023/10/31	2	70.35	5	70.44	70.10	-3	5,846	-0.05%
2023/10/30	3.1	70.64	0	0.00	70.40	3.1	5,916	0.05%
2023/10/27	0	0.00	2	72.25	71.80	-2	5,922	-0.03%
2023/10/26	4	71.75	2	72.15	71.30	2	5,970	0.03%
2023/10/25	0	0.00	3	74.13	74.40	-3	5,918	-0.05%
2023/10/24	1	73.30	1	74.10	72.80	0	5,896	0.00%
2023/10/23	1	73.40	8	73.52	73.00	-7	5,894	-0.12%
2023/10/20	1.1	73.44	1.2	73.74	73.60	-0.1	5,910	0.00%
2023/10/19	1	74.00	3	73.87	74.50	-2	5,914	-0.03%
2023/10/18	1	73.80	4	74.60	74.00	-3	5,959	-0.05%
2023/10/17	25.1	75.25	4	74.93	74.50	21.1	5,934	0.36%
2023/10/16	2	73.60	1	72.90	72.70	1	5,903	0.02%
2023/10/13	44	75.80	2	75.40	75.40	42	5,828	0.72%
2023/10/12	12.2	73.46	6.2	73.24	74.20	6	5,629	0.11%
2023/10/11	1	70.90	0.1	71.00	70.80	0.9	5,533	0.02%
2023/10/06	1	70.90	1	70.80	70.70	0	5,485	0.00%
2023/10/05	12.4	71.30	19	71.45	71.90	-6.6	5,494	-0.12%
2023/10/04	1	69.50	1	68.60	70.00	0	5,403	0.00%
2023/10/03	0	0.00	1	68.90	69.10	-1	5,410	-0.02%
2023/10/02	0	0.00	1	68.90	69.10	-1	5,492	-0.02%
2023/09/28	2	68.40	0	0.00	68.00	2	5,533	0.04%
2023/09/27	4	67.53	0	0.00	67.80	4	5,594	0.07%
2023/09/26	2	68.70	0	0.00	68.00	2	5,588	0.04%
2023/09/25	1	69.60	0	0.00	69.50	1	5,608	0.02%
2023/09/22	8	68.96	4	69.13	69.00	4	5,638	0.07%
2023/09/21	3	69.80	1	69.40	69.60	2	5,642	0.04%
2023/09/20	2	70.25	0	0.00	69.30	2	5,655	0.04%
2023/09/18	2.1	71.21	0	0.00	71.20	2.1	5,684	0.04%
2023/09/14	1	72.00	1	71.80	71.80	0	5,719	0.00%
2023/09/13	2	71.70	10	71.52	71.40	-8	5,692	-0.14%
2023/09/12	1	71.00	0	0.00	71.30	1	5,705	0.02%
2023/09/11	1	68.60	0	0.00	68.90	1	5,652	0.02%
2023/09/07	6	70.17	0	0.00	69.90	6	5,671	0.11%
2023/09/06	2	70.30	0	0.00	70.30	2	5,635	0.04%
2023/09/05	4	70.23	0	0.00	70.50	4	5,616	0.07%
2023/09/04	0	0.00	2	71.00	70.80	-2	5,597	-0.04%
2023/09/01	6	70.07	1	70.30	69.60	5	5,535	0.09%
2023/08/31	1.2	68.68	0	0.00	68.30	1.2	5,478	0.02%
2023/08/30	2	68.90	3	69.37	69.20	-1	5,435	-0.02%
2023/08/29	1.1	68.31	1	68.30	68.50	0.1	5,443	0.00%
2023/08/28	0.1	68.60	7	68.30	68.30	-6.9	5,436	-0.13%
2023/08/25	10.1	67.43	6	67.55	67.80	4.1	5,384	0.08%
2023/08/24	5	69.08	1	69.30	68.80	4	5,302	0.08%
2023/08/23	4	68.48	2	68.25	68.40	2	5,261	0.04%
2023/08/22	1.1	68.50	0	0.00	68.50	1.1	5,304	0.02%
2023/08/21	6.1	68.94	0	0.00	68.70	6.1	5,228	0.12%
2023/08/18	2	70.80	0	0.00	70.40	2	5,102	0.04%
2023/08/17	0.1	71.50	1	71.30	71.30	-1	4,993	-0.02%
2023/08/15	0	0.00	1	71.80	71.80	-1	4,949	-0.02%
2023/08/14	0.1	72.00	2	72.00	72.00	-2	4,985	-0.04%
2023/08/11	0	0.00	5	73.40	72.60	-5	4,947	-0.10%
2023/08/10	5	73.16	1	73.20	74.00	4	4,956	0.08%
2023/08/09	0	0.00	6	74.68	74.30	-6	4,846	-0.12%
2023/08/08	2	74.60	0	0.00	74.60	2	4,848	0.04%
2023/08/07	0.1	75.00	6	75.60	75.80	-6	4,785	-0.12%
2023/08/02	19	76.05	2	77.05	75.70	17	4,685	0.36%
2023/07/31	3	77.23	1	77.30	77.30	2	4,481	0.04%
2023/07/28	1	77.30	1	77.70	77.20	0	4,496	0.00%
2023/07/27	6	76.33	0	0.00	76.70	6	4,521	0.13%
2023/07/26	3.4	76.62	2	76.40	75.60	1.4	4,515	0.03%
2023/07/25	13	76.94	1	77.00	77.00	12	4,505	0.27%
2023/07/24	0.1	77.30	0.1	77.60	77.60	-0.1	4,472	0.00%
2023/07/21	3	78.30	1	78.40	78.00	2	4,464	0.04%
2023/07/20	1	80.10	1	79.70	80.20	0	4,399	0.00%
2023/07/19	5	80.48	0	0.00	80.00	5	4,371	0.11%
2023/07/18	2	81.00	1	81.70	80.80	1	4,387	0.02%
2023/07/17	1.5	81.67	3	82.00	81.30	-1.5	4,426	-0.03%
2023/07/14	1	81.20	1	81.90	80.80	0	4,500	0.00%
2023/07/13	6	79.85	2	79.80	79.70	4	4,465	0.09%
2023/07/12	2.1	80.16	0	0.00	80.00	2.1	4,442	0.05%
2023/07/11	0	0.00	0.5	80.80	81.60	-0.5	4,422	-0.01%
2023/07/10	3.1	80.15	0.3	81.36	80.00	2.9	4,428	0.06%
2023/07/07	8	81.25	0	0.00	80.50	8	4,407	0.18%
2023/07/06	1.3	82.18	0	0.00	83.50	1.3	4,317	0.03%
2023/07/05	3.3	84.16	1	84.40	83.70	2.3	4,229	0.05%
2023/07/04	14.8	88.13	0	0.00	88.30	14.8	4,126	0.36%
2023/07/03	4.2	88.66	0	0.00	87.70	4.2	4,090	0.10%
2023/06/29	2.1	86.60	0	0.00	86.10	2.1	4,041	0.05%
2023/06/28	0.1	86.80	0	0.00	86.20	0.1	4,087	0.00%
2023/06/27	2.3	87.13	0	0.00	87.00	2.3	4,096	0.05%
2023/06/26	9.1	87.12	0	0.00	87.00	9.1	4,165	0.22%
2023/06/21	5.1	88.76	0	0.00	88.20	5.1	4,186	0.12%
2023/06/20	4	88.10	0	0.00	88.10	4	4,293	0.09%
2023/06/19	5.1	89.92	0	0.00	89.30	5.1	4,273	0.12%
2023/06/16	2.1	91.29	0	0.00	90.30	2.1	4,285	0.05%
2023/06/14	1	93.10	0	0.00	92.90	1	4,374	0.02%
2023/06/13	0.4	93.50	0	0.00	92.50	0.4	4,360	0.01%
2023/06/12	2	93.10	5	93.80	93.00	-3	4,330	-0.07%
2023/06/09	5	93.40	0	0.00	93.40	5	4,346	0.12%
2023/06/08	1	93.80	0	0.00	93.00	1	4,341	0.02%
2023/06/07	0	0.00	3.1	93.94	94.80	-3.1	4,381	-0.07%
2023/06/06	1	91.40	0	0.00	91.30	1	4,377	0.02%
2023/06/05	1.1	92.60	1	92.90	92.70	0.1	4,373	0.00%
2023/06/02	2.1	90.83	2	91.80	91.90	0.1	4,363	0.00%
2023/06/01	0.1	92.15	0	0.00	91.60	0.1	4,368	0.00%
2023/05/31	0	0.00	1	93.00	92.90	-1	4,405	-0.02%
2023/05/29	1	95.30	11	94.98	94.10	-10	4,419	-0.23%
2023/05/26	4.1	93.30	3.4	92.88	92.80	0.7	4,503	0.02%
2023/05/25	6	90.00	0	0.00	90.40	6	4,492	0.13%
2023/05/22	4	89.55	0	0.00	89.50	4	4,825	0.08%
2023/05/19	3	90.10	0	0.00	89.80	3	4,853	0.06%
2023/05/18	0	0.00	1	91.40	90.80	-1	4,914	-0.02%
2023/05/17	3	90.40	2	90.60	90.20	1	5,066	0.02%
2023/05/09	0	0.00	3	89.93	90.00	-3	5,507	-0.05%
2023/05/05	2	89.80	1	89.80	89.70	1	5,685	0.02%
2023/05/03	2	88.25	4.2	88.88	88.20	-2.2	5,880	-0.04%
2023/05/02	2.2	86.95	0	0.00	87.50	2.2	6,204	0.04%
2023/04/28	0.1	87.00	0	0.00	86.70	0.1	6,490	0.00%
2023/04/27	2.7	86.02	1.4	86.28	85.60	1.3	6,575	0.02%
2023/04/26	5.4	85.38	0	0.00	85.50	5.4	6,624	0.08%
2023/04/25	2	87.80	1	88.30	87.00	1	6,709	0.01%
2023/04/24	0.1	89.50	0	0.00	88.90	0.1	6,824	0.00%
2023/04/21	3	90.33	0	0.00	90.20	3	6,869	0.04%
2023/04/19	1.1	91.51	0.3	92.60	90.90	0.8	7,214	0.01%
2023/04/18	1.3	92.33	0.2	94.30	92.10	1.1	7,596	0.01%
2023/04/17	3.2	93.74	0	0.00	93.80	3.2	7,735	0.04%
2023/04/14	1.5	94.40	1	95.00	94.60	0.5	7,735	0.01%
2023/04/13	0	0.00	0.3	94.50	94.00	-0.3	7,704	0.00%
2023/04/12	3.4	94.04	0	0.00	94.30	3.4	7,684	0.04%
2023/04/10	1.1	94.74	0.3	95.10	94.60	0.8	7,762	0.01%
2023/04/07	0.3	96.33	0	95.90	95.70	0.3	7,768	0.00%
2023/04/06	0	96.20	0	0.00	95.90	0	7,777	0.00%
2023/03/31	1	97.30	0	0.00	96.90	1	7,782	0.01%
2023/03/30	0	0.00	0.2	97.30	97.50	-0.2	7,815	0.00%
2023/03/29	1	97.20	0	0.00	96.00	1	7,814	0.01%
2023/03/28	1	100.00	0.2	98.70	98.90	0.8	7,825	0.01%
2023/03/27	1	99.60	5.4	99.71	99.00	-4.4	7,922	-0.06%
2023/03/24	0	0.00	1	98.60	98.50	-1	7,889	-0.01%
2023/03/23	0	0.00	4.2	97.82	98.00	-4.2	7,842	-0.05%
2023/03/22	0	0.00	2	95.15	94.20	-2	7,774	-0.03%
2023/03/20	1	95.10	0.4	95.40	94.60	0.6	7,920	0.01%
2023/03/17	0	0.00	2	94.80	95.90	-2	7,928	-0.03%
2023/03/16	0	0.00	3	91.93	91.80	-3	7,841	-0.04%
2023/03/15	0	0.00	1	92.50	91.50	-1	7,893	-0.01%
2023/03/13	1	91.90	1	92.00	92.50	0	7,947	0.00%
2023/03/10	3.1	91.17	0	0.00	91.70	3.1	7,997	0.04%
2023/03/09	2.1	93.93	0	0.00	93.90	2.1	8,118	0.03%
2023/03/08	0	0.00	0.1	95.00	94.80	-0.1	8,138	0.00%
2023/03/07	2.1	94.66	1.1	94.77	94.40	1	8,131	0.01%
2023/03/06	0.1	93.00	0.1	93.60	94.30	0	8,136	0.00%
2023/03/03	1.1	91.65	0	0.00	91.60	1.1	8,105	0.01%
2023/03/02	2	92.65	0.2	92.70	92.60	1.8	8,090	0.02%
2023/03/01	1.2	91.05	0	0.00	93.40	1.2	8,175	0.01%
2023/02/24	0	0.00	3	94.80	92.50	-3	8,181	-0.04%
2023/02/23	0	0.00	3.4	92.94	93.40	-3.4	8,204	-0.04%
2023/02/22	5.7	90.93	1	91.20	91.70	4.7	8,356	0.06%
2023/02/21	0.1	94.10	10.6	95.28	95.00	-10.6	8,345	-0.13%
2023/02/20	0.5	93.36	2.1	93.01	93.50	-1.6	8,479	-0.02%
2023/02/17	4.2	91.58	0	0.00	92.40	4.2	8,752	0.05%
2023/02/16	15	92.54	4.2	92.97	92.70	10.8	8,847	0.12%
2023/02/15	7.5	93.82	3	93.40	92.40	4.5	9,097	0.05%
2023/02/14	1.1	96.74	1	97.60	97.20	0.1	9,016	0.00%
2023/02/13	2.1	95.91	4	96.75	96.80	-2	9,109	-0.02%
2023/02/10	2	98.15	6	97.60	98.70	-4	9,040	-0.04%
2023/02/09	2	95.15	5	95.54	95.50	-3	8,938	-0.03%
2023/02/08	6.1	95.82	2.8	96.55	95.70	3.3	8,956	0.04%
2023/02/07	3	94.87	1.8	94.86	95.30	1.3	8,863	0.01%
2023/02/06	2.1	94.81	0.7	94.55	93.60	1.4	9,066	0.02%
2023/02/03	4.1	96.17	7.8	96.86	96.60	-3.6	9,038	-0.04%
2023/02/02	8.6	97.71	4.5	98.29	96.80	4.1	9,008	0.05%
2023/02/01	1.7	97.78	2.3	98.53	97.20	-0.7	8,912	-0.01%
2023/01/31	27.4	97.56	21	97.79	99.70	6.4	8,795	0.07%
2023/01/30	1	98.00	9.8	98.87	101.00	-8.8	8,464	-0.10%
2023/01/17	1	90.70	5	91.90	92.00	-4	8,194	-0.05%
2023/01/16	0	0.00	3.5	88.71	89.30	-3.5	8,114	-0.04%
2023/01/13	4.5	88.16	1	89.00	88.20	3.5	8,124	0.04%
2023/01/12	6	89.07	3.3	90.21	90.00	2.7	8,014	0.03%
2023/01/11	1.3	91.51	1	92.00	92.60	0.3	7,883	0.00%
2023/01/10	4	92.40	1	91.40	91.70	3	7,836	0.04%
2023/01/09	3	91.23	6	91.85	93.40	-3	7,676	-0.04%
2023/01/06	18	90.65	21.2	89.62	90.80	-3.2	7,420	-0.04%
2023/01/03	0	0.00	1	79.50	80.00	-1	6,966	-0.01%
2022/12/30	2	78.00	0	0.00	77.50	2	6,966	0.03%
2022/12/29	1	76.30	0	0.00	77.80	1	6,994	0.01%
2022/12/23	6	81.45	0	0.00	81.50	6	7,006	0.09%
2022/12/20	1	82.30	0	0.00	81.30	1	7,064	0.01%
2022/12/19	0	0.00	4	84.80	84.60	-4	7,070	-0.06%
2022/12/16	0	0.00	0.5	82.70	82.30	-0.5	6,965	-0.01%
2022/12/15	0.2	83.41	0	0.00	82.90	0.2	6,970	0.00%
2022/12/14	1.3	83.32	0	0.00	83.50	1.3	7,154	0.02%
2022/12/13	4	86.10	10	85.08	83.80	-6	7,106	-0.08%
2022/12/12	2	80.00	2	81.00	83.90	0	7,001	0.00%
2022/12/09	16	82.91	5	82.50	83.20	11	6,948	0.16%
2022/12/07	4	84.10	2	85.05	83.30	2	6,902	0.03%
2022/12/06	0	0.00	1	86.00	84.80	-1	6,881	-0.01%
2022/12/05	0	87.10	11	86.99	86.50	-11	6,886	-0.16%
2022/12/02	1	86.80	10	86.64	86.80	-9	6,936	-0.13%
2022/12/01	4	86.30	3.2	86.33	87.10	0.9	6,920	0.01%
2022/11/30	2.2	82.62	4	82.43	82.30	-1.9	6,787	-0.03%
2022/11/29	2	83.55	0.5	83.51	83.30	1.5	6,734	0.02%
2022/11/28	2.5	82.92	4	83.38	83.50	-1.5	6,752	-0.02%
2022/11/25	1	84.20	0	0.00	83.90	1	6,770	0.01%
2022/11/24	1	84.10	0.2	84.00	84.40	0.9	6,781	0.01%
2022/11/23	1.2	84.91	3.4	84.24	83.20	-2.3	6,779	-0.03%
2022/11/22	3	83.73	0.4	84.00	83.50	2.6	6,750	0.04%
2022/11/21	6.4	84.97	4	87.20	83.70	2.4	6,762	0.04%
2022/11/18	5.4	89.94	3.4	89.81	88.10	2	6,627	0.03%
2022/11/17	3.4	88.59	5	87.64	90.70	-1.6	6,483	-0.02%
2022/11/16	2	85.60	3	86.37	87.20	-1	6,395	-0.02%
2022/11/15	10	84.85	10.2	85.32	85.50	-0.2	6,169	0.00%
2022/11/14	0.2	79.90	0	0.00	80.80	0.2	5,930	0.00%
2022/11/11	4	79.83	11	80.77	80.90	-7	5,877	-0.12%
2022/11/10	1	73.80	8	72.16	74.10	-7	5,629	-0.12%
2022/11/09	2	70.75	4	70.60	73.00	-2	5,590	-0.04%
2022/11/08	1	69.30	8	68.93	69.10	-7	5,547	-0.13%
2022/11/07	0	0.00	1	66.20	67.50	-1	5,611	-0.02%
2022/11/04	2	64.70	6	65.30	65.30	-4	5,641	-0.07%
2022/11/03	5	65.26	0	0.00	65.10	5	5,632	0.09%
2022/11/02	13	64.97	15	65.62	66.00	-2	5,664	-0.04%
2022/10/31	0	0.00	2	65.60	66.40	-2	5,609	-0.04%
2022/10/28	0	0.00	4	64.40	64.10	-4	5,730	-0.07%
2022/10/27	4	64.80	5	63.78	64.80	-1	5,940	-0.02%
2022/10/26	2	61.90	0.2	62.70	61.90	1.8	6,062	0.03%
2022/10/25	0.2	64.00	0	0.00	62.60	0.2	6,094	0.00%
2022/10/24	1	65.90	0	0.00	64.80	1	6,098	0.02%
2022/10/21	2	64.25	4	64.33	63.50	-2	6,095	-0.03%
2022/10/20	1	60.90	1	62.50	62.40	0	6,036	0.00%
2022/10/17	0	0.00	5	62.92	63.70	-5	6,099	-0.08%
2022/10/14	0	0.00	2	63.30	63.50	-2	6,156	-0.03%
2022/10/13	1	60.10	3	61.37	60.30	-2	6,187	-0.03%
2022/10/12	4	60.18	2	60.65	60.30	2	6,178	0.03%
2022/10/11	8	62.36	0	0.00	61.00	8	6,153	0.13%
2022/10/07	1	67.00	0	0.00	66.80	1	6,176	0.02%
2022/10/06	10	68.90	0	0.00	68.80	10	6,221	0.16%
2022/10/05	2	68.75	3	69.20	68.50	-1	6,257	-0.02%
2022/10/04	0	0.00	4	66.90	67.30	-4	6,284	-0.06%
2022/10/03	2	64.90	2	65.60	65.10	0	6,301	0.00%
2022/09/30	0	0.00	3	64.17	65.00	-3	6,420	-0.05%
2022/09/29	2	63.80	3.2	63.38	63.50	-1.2	6,543	-0.02%
2022/09/28	2	64.00	1	64.00	63.30	1	6,594	0.02%
2022/09/27	1	65.10	2	65.15	65.00	-1	6,635	-0.02%
2022/09/26	8	65.03	0	0.00	64.40	8	6,777	0.12%
2022/09/23	1	67.60	1	68.30	68.00	0	6,817	0.00%
2022/09/22	4.1	68.44	1	68.90	68.00	3.1	6,930	0.04%
2022/09/21	10	69.13	4	69.03	69.80	6	6,932	0.09%
2022/09/20	1	72.40	0	0.00	72.20	1	6,749	0.01%
2022/09/19	2	73.20	1	72.70	72.50	1	6,756	0.01%
2022/09/16	3	73.77	0	0.00	73.10	3	6,796	0.04%
2022/09/13	1	75.00	0	0.00	75.50	1	6,951	0.01%
2022/09/12	1	75.80	0	0.00	75.00	1	6,943	0.01%
2022/09/08	0	0.00	2.2	73.44	74.00	-2.2	6,996	-0.03%
2022/09/07	2	71.10	5	71.60	71.80	-3	6,988	-0.04%
2022/09/06	0	0.00	3	72.60	71.80	-3	6,980	-0.04%
2022/09/05	1	70.50	0	0.00	71.50	1	7,060	0.01%
2022/09/01	10	72.71	0	0.00	72.50	10	7,189	0.14%
2022/08/31	1	72.50	1	73.00	74.40	0	7,156	0.00%
2022/08/30	1	72.70	1	73.60	73.30	0	7,145	0.00%
2022/08/29	3	72.63	6	73.20	73.20	-3	7,129	-0.04%
2022/08/26	2	77.05	1.1	76.64	76.60	0.9	7,096	0.01%
2022/08/25	3	75.43	1	74.90	75.00	2	7,080	0.03%
2022/08/23	1	74.20	1	74.90	74.20	0	7,223	0.00%
2022/08/19	3	75.40	1	75.70	75.00	2	7,267	0.03%
2022/08/18	1	75.70	0	0.00	76.00	1	7,292	0.01%
2022/08/16	4.9	76.49	1	76.50	76.20	3.9	7,369	0.05%
2022/08/15	3.1	78.33	1	77.50	78.20	2.1	7,379	0.03%
2022/08/12	4	75.20	3	76.03	76.60	1	7,295	0.01%
2022/08/11	3	73.47	13	72.46	73.90	-10	7,205	-0.14%
2022/08/10	6	70.53	3	70.20	70.40	3	7,157	0.04%
2022/08/09	11	71.93	1	72.30	72.00	10	7,132	0.14%
2022/08/08	1	74.00	1	74.00	73.40	0	7,087	0.00%
2022/08/05	5	75.28	20	74.47	74.90	-15	7,031	-0.21%
2022/08/04	2.1	71.92	8	72.74	73.00	-5.9	6,886	-0.09%
2022/08/03	5	68.54	11	69.74	69.70	-6	6,740	-0.09%
2022/08/02	5	67.72	1	67.70	68.20	4	6,575	0.06%
2022/08/01	5	70.94	7	71.76	70.70	-2	6,525	-0.03%
2022/07/29	2	72.45	1	73.40	72.00	1	6,510	0.02%
2022/07/28	1	71.60	0	0.00	72.10	1	6,509	0.02%
2022/07/27	1	71.50	0	0.00	72.10	1	6,491	0.02%
2022/07/26	0	0.00	5	70.80	71.00	-5	6,483	-0.08%
2022/07/25	3	73.13	0	0.00	72.80	3	6,465	0.05%
2022/07/22	4	75.15	0	0.00	75.20	4	6,496	0.06%
2022/07/21	2	75.35	1	74.70	75.90	1	6,501	0.02%
2022/07/20	5	75.22	1	74.80	73.50	4	6,451	0.06%
2022/07/19	0.2	72.85	10.2	72.93	72.90	-10	6,424	-0.16%
2022/07/18	12.2	73.28	0	0.00	73.00	12.2	6,453	0.19%
2022/07/15	1	71.30	5	72.34	73.10	-4	6,416	-0.06%
2022/07/14	0	0.00	153	69.97	70.90	-153	6,348	-2.41%	大賣/鉅額交易
2022/07/13	1	69.60	1	69.60	68.90	0	6,320	0.00%
2022/07/12	5	68.14	0	0.00	67.90	5	6,267	0.08%
2022/07/11	153	72.33	3	72.70	71.30	150	6,257	2.40%	大買/鉅額交易
2022/07/08	4.2	72.21	3	71.77	71.80	1.2	6,256	0.02%
2022/07/07	1	69.80	10	68.52	69.70	-9	6,167	-0.15%
2022/07/06	6.1	66.82	0	0.00	65.30	6.1	6,078	0.10%
2022/07/05	1	68.80	2	69.85	69.10	-1	6,028	-0.02%
2022/07/04	3	66.87	6	67.22	67.50	-3	5,980	-0.05%
2022/07/01	3	73.77	6	73.98	73.30	-3	5,839	-0.05%
2022/06/30	1	76.80	0	0.00	76.80	1	5,892	0.02%
2022/06/29	7.1	80.44	1	80.70	79.90	6.1	5,768	0.11%
2022/06/28	1	84.30	1	83.20	82.80	0	5,701	0.00%
2022/06/27	1	85.70	2	85.55	85.00	-1	5,706	-0.02%
2022/06/24	2	83.55	2	83.50	83.10	0	5,673	0.00%
2022/06/23	2	84.00	3	83.70	83.00	-1	5,631	-0.02%
2022/06/22	3.2	86.46	6	84.92	83.70	-2.8	5,546	-0.05%
2022/06/21	2	89.85	0	0.00	89.40	2	5,431	0.04%
2022/06/20	1	89.50	0	0.00	89.10	1	5,392	0.02%
2022/06/17	2	90.50	1	90.20	90.60	1	5,349	0.02%
2022/06/16	1.1	93.12	0	0.00	93.00	1.1	5,242	0.02%
2022/06/15	9	95.14	1	95.70	95.50	8	5,177	0.15%
2022/06/14	3	95.33	1	93.90	96.50	2	5,245	0.04%
2022/06/13	10.4	96.60	2	96.10	95.60	8.4	5,217	0.16%
2022/06/08	1	102.50	2	102.50	103.00	-1	5,149	-0.02%
2022/06/06	1	104.00	3	101.50	102.50	-2	5,222	-0.04%
2022/06/02	4	101.38	0	0.00	101.00	4	5,241	0.08%
2022/06/01	1	103.50	1	104.00	103.50	0	5,270	0.00%
2022/05/31	0	0.00	5	105.90	107.00	-5	5,238	-0.10%
2022/05/30	5	103.50	23	101.78	103.50	-18	5,156	-0.35%
2022/05/27	4.1	98.04	14	98.20	98.20	-9.9	5,112	-0.19%
2022/05/26	28	98.79	1	98.20	97.40	27	5,127	0.53%
2022/05/25	4	99.78	2	100.00	101.00	2	5,078	0.04%
2022/05/24	20	101.79	11	100.50	99.80	9	5,092	0.18%
2022/05/23	2	107.25	1	106.50	106.50	1	4,966	0.02%
2022/05/20	1	105.50	1	106.00	107.50	0	4,925	0.00%
2022/05/18	1	107.00	0.2	107.50	107.50	0.8	4,905	0.02%
2022/05/17	1	105.00	1	106.50	107.00	0	4,887	0.00%
2022/05/16	0	0.00	1	106.00	104.50	-1	4,925	-0.02%
2022/05/13	1	103.50	2	104.00	104.00	-1	5,057	-0.02%
2022/05/12	0	0.00	1	101.00	101.00	-1	5,143	-0.02%
2022/05/11	1	102.50	1	102.00	102.00	0	5,200	0.00%
2022/05/10	4	97.28	4	98.25	101.00	0	5,295	0.00%
2022/05/09	6.2	101.26	1	99.80	99.50	5.2	5,337	0.10%
2022/05/06	1	106.50	1.6	107.50	107.50	-0.6	5,360	-0.01%
2022/05/05	3	106.17	1	107.50	107.50	2	5,477	0.04%
2022/05/04	0	0.00	1	105.00	105.50	-1	5,627	-0.02%
2022/04/29	1.3	107.20	1.1	104.64	105.50	0.2	5,680	0.00%
2022/04/28	5	103.58	5	103.80	103.50	0	5,771	0.00%
2022/04/27	3.1	97.00	6	97.87	98.50	-2.9	5,692	-0.05%
2022/04/26	0.2	103.00	0	0.00	102.00	0.2	5,651	0.00%
2022/04/25	3.3	101.65	5	102.30	103.00	-1.7	5,679	-0.03%
2022/04/22	1	105.50	1	106.00	106.00	0	5,704	0.00%
2022/04/21	2	108.50	0	0.00	109.00	2	5,748	0.03%
2022/04/20	2	109.00	0	0.00	109.00	2	5,791	0.03%
2022/04/19	2.2	108.05	0	0.00	108.00	2.2	5,852	0.04%
2022/04/15	1.7	109.47	14	109.96	108.00	-12.3	5,999	-0.21%
2022/04/14	3	111.83	1	112.50	112.00	2	6,000	0.03%
2022/04/12	1	111.00	0	0.00	112.50	1	6,048	0.02%
2022/04/11	1	114.00	0	0.00	114.00	1	6,074	0.02%
2022/04/08	1	115.50	0	0.00	116.50	1	6,153	0.02%
2022/04/06	4.5	115.17	1	118.50	118.00	3.5	6,035	0.06%
2022/04/01	0.4	122.00	0	0.00	122.00	0.4	5,870	0.01%
2022/03/30	6	124.50	1	124.00	124.00	5	5,856	0.09%
2022/03/28	0.1	120.00	1	119.00	120.50	-1	5,875	-0.02%
2022/03/25	0	0.00	1	122.00	122.00	-1	5,861	-0.02%
2022/03/23	1	124.50	0	0.00	125.00	1	5,889	0.02%
2022/03/21	1	123.00	0	0.00	124.00	1	5,961	0.02%
2022/03/18	1	123.00	1	123.00	124.00	0	6,003	0.00%
2022/03/17	0	0.00	1	122.00	123.00	-1	6,109	-0.02%
2022/03/16	2	116.50	1	117.50	115.00	1	6,054	0.02%
2022/03/15	6.1	117.61	4	116.25	116.50	2.1	6,112	0.03%
2022/03/14	0	0.00	0.5	122.71	123.50	-0.5	6,127	-0.01%
2022/03/10	0	0.00	1	124.00	124.00	-1	6,202	-0.02%
2022/03/09	1	123.00	1	123.00	122.00	0	6,295	0.00%
2022/03/08	1	120.50	1	121.00	121.00	0	6,490	0.00%
2022/03/07	3	123.00	0	0.00	123.50	3	6,505	0.05%
2022/03/04	5	126.70	0	0.00	127.00	5	6,506	0.08%
2022/03/03	1	132.00	3	133.83	132.50	-2	6,442	-0.03%
2022/03/02	1.2	131.33	5	131.20	133.50	-3.8	6,430	-0.06%
2022/02/25	0	124.50	15	124.00	125.50	-15	6,344	-0.24%
2022/02/24	1	126.00	9	125.22	125.00	-8	6,354	-0.13%
2022/02/23	6	124.92	0	0.00	124.50	6	6,327	0.09%
2022/02/22	0	125.00	0	0.00	126.50	0	6,402	0.00%
2022/02/21	4	127.13	1	127.00	126.50	3	6,396	0.05%
2022/02/18	0.2	129.00	0	0.00	128.00	0.2	6,436	0.00%
2022/02/17	8	128.75	0.2	129.00	129.00	7.8	6,487	0.12%
2022/02/16	2.3	129.37	1	129.50	129.50	1.3	6,529	0.02%
2022/02/15	2	126.75	3	129.00	127.00	-1	6,571	-0.02%
2022/02/14	11	124.50	1	125.00	124.00	10	6,467	0.16%
2022/02/11	0	131.50	0	0.00	131.50	0	6,450	0.00%
2022/02/10	3	129.67	3	129.83	130.50	0	6,657	0.00%
2022/02/09	3.1	125.27	6	126.17	127.50	-2.9	6,697	-0.04%
2022/02/08	13.1	123.69	2.1	123.51	123.50	11.1	6,783	0.16%
2022/02/07	1.1	124.48	0	0.00	123.50	1.1	6,906	0.02%
2022/01/26	7.1	130.37	6	131.67	130.50	1.1	7,198	0.01%
2022/01/25	0	0.00	1.1	138.57	139.00	-1.1	7,862	-0.01%
2022/01/24	0.4	137.25	11	138.91	137.50	-10.6	7,934	-0.13%
2022/01/21	15.1	135.03	0	0.00	138.00	15.1	8,056	0.19%
2022/01/19	10.5	138.98	0	0.00	138.50	10.5	8,317	0.13%
2022/01/18	0	0.00	10	142.00	141.50	-10	8,424	-0.12%
2022/01/17	21	140.05	11	141.41	140.50	10	8,472	0.12%
2022/01/14	1	137.00	1	139.00	139.00	0	8,543	0.00%
2022/01/13	1	140.50	0	0.00	139.00	1	8,517	0.01%
2022/01/12	3.3	141.48	8	141.88	142.00	-4.7	8,556	-0.05%
2022/01/11	2	140.75	2	139.75	139.50	0	8,566	0.00%
2022/01/10	1	142.04	10.1	143.50	143.00	-9.1	8,543	-0.11%
2022/01/07	6	143.25	0	0.00	142.50	6	8,724	0.07%
2022/01/06	1.1	145.60	0	0.00	147.00	1.1	8,756	0.01%
2022/01/05	1.2	148.13	2	150.50	148.50	-0.9	8,905	-0.01%
2022/01/04	27	150.78	0	0.00	150.50	27	8,975	0.30%
2022/01/03	13.3	153.32	0	0.00	151.50	13.3	9,042	0.15%
2021/12/30	0	0.00	1	159.00	158.00	-1	9,138	-0.01%
2021/12/28	2	159.25	2	159.75	160.00	0	9,597	0.00%
2021/12/24	1	157.00	2	156.50	156.00	-1	9,819	-0.01%
2021/12/22	0	0.00	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%
2021/12/17	0	0.00	0.2	155.00	155.50	-0.2	10,487	0.00%
2021/12/15	2	152.25	4	153.00	154.00	-2	10,864	-0.02%
2021/12/14	0	0.00	4.1	152.94	152.00	-4.1	11,065	-0.04%
2021/12/13	4.2	151.33	0	0.00	150.00	4.2	11,234	0.04%
2021/12/10	1.1	153.00	1.1	153.59	153.50	0	11,331	0.00%
2021/12/09	8.4	153.11	3	153.83	153.50	5.4	11,675	0.05%
2021/12/08	2	159.75	0	0.00	159.00	2	12,110	0.02%
2021/12/07	0	0.00	1	162.50	162.00	-1	12,681	-0.01%
2021/12/06	1	164.48	1	161.50	165.00	0	12,952	0.00%
2021/12/03	28	163.52	4	162.75	164.00	24	13,313	0.18%
2021/12/02	1	162.00	4.2	163.31	165.00	-3.2	13,767	-0.02%
2021/12/01	0	0.00	1	158.00	157.50	-1	14,155	-0.01%
2021/11/30	1	153.00	72	153.01	155.00	-71	14,518	-0.49%
2021/11/26	3	148.50	1	150.00	148.00	2	14,896	0.01%
2021/11/25	2	152.00	4	152.75	151.50	-2	14,949	-0.01%
2021/11/24	4	151.00	0	0.00	151.00	4	15,122	0.03%
2021/11/23	2	155.00	0	0.00	153.50	2	15,266	0.01%
2021/11/22	2	158.25	5	159.10	159.50	-3	15,438	-0.02%
2021/11/19	3	158.33	2	158.25	156.00	1	15,753	0.01%
2021/11/18	1.1	154.95	3	154.50	156.00	-2	15,866	-0.01%
2021/11/17	3	154.67	1	154.50	154.50	2	16,082	0.01%
2021/11/16	0	151.50	2	151.49	151.00	-2	16,201	-0.01%
2021/11/15	2.1	155.95	6.2	155.28	153.50	-4.1	16,248	-0.03%
2021/11/12	0	0.00	3	156.50	154.00	-3	16,476	-0.02%
2021/11/11	4	154.75	0	0.00	153.00	4	16,472	0.02%
2021/11/10	1	151.50	4	152.00	154.00	-3	16,671	-0.02%
2021/11/09	5	156.00	8	156.25	155.50	-3	16,820	-0.02%
2021/11/08	3	149.17	31.1	149.92	150.50	-28.1	16,970	-0.17%
2021/11/05	7.1	145.35	8	146.06	144.50	-0.9	17,155	-0.01%
2021/11/04	36.1	145.96	9	146.83	143.50	27.1	17,580	0.15%
2021/11/03	12.1	153.24	5	153.20	151.50	7.1	17,469	0.04%
2021/11/02	11	157.27	19	158.87	158.00	-8	17,754	-0.05%
2021/11/01	5.4	147.68	15	147.83	148.50	-9.6	17,649	-0.05%
2021/10/29	20.2	141.54	13	144.50	144.50	7.2	17,622	0.04%
2021/10/28	8.4	145.55	0	0.00	143.00	8.4	17,507	0.05%
2021/10/27	2	145.75	1	149.00	149.00	1	17,344	0.01%
2021/10/26	1	142.00	5	142.70	143.50	-4	17,224	-0.02%
2021/10/25	3.1	139.99	0	0.00	141.00	3.1	17,090	0.02%
2021/10/22	2	140.00	1	143.50	143.50	1	17,034	0.01%
2021/10/21	1	147.50	0	0.00	143.00	1	16,896	0.01%
2021/10/20	1	148.00	2	147.25	146.50	-1	16,829	-0.01%
2021/10/19	0	0.00	1	144.50	145.50	-1	16,704	-0.01%
2021/10/18	12	140.42	11	140.09	140.50	1	16,617	0.01%
2021/10/15	4	145.13	1	146.50	144.00	3	16,585	0.02%
2021/10/14	0	0.00	1	141.00	140.50	-1	16,358	-0.01%
2021/10/13	32	141.90	34	139.35	138.00	-2	16,360	-0.01%
2021/10/12	1	141.00	1	142.00	141.00	0	16,162	0.00%
2021/10/08	5	145.90	5	147.80	147.00	0	16,055	0.00%
2021/10/07	2	151.00	2.3	150.94	150.00	-0.3	15,897	0.00%
2021/10/06	23	146.33	24.2	149.87	149.00	-1.2	15,732	-0.01%
2021/10/05	5.1	141.96	5	143.30	145.50	0.1	15,557	0.00%
2021/10/04	10.1	144.50	11.3	144.60	144.00	-1.2	15,271	-0.01%
2021/10/01	261	147.50	12	147.50	149.00	249	15,191	1.64%	大買/鉅額交易
2021/09/30	3	147.50	5.1	148.14	151.50	-2.1	15,062	-0.01%
2021/09/29	5.1	144.63	3	146.65	144.50	2.1	14,878	0.01%
2021/09/28	2.1	154.28	1.1	155.32	155.50	1	14,638	0.01%
2021/09/27	0.1	156.50	1	154.50	154.50	-0.9	14,562	-0.01%
2021/09/24	17	153.97	18	156.17	157.50	-1	14,499	-0.01%
2021/09/23	3.1	154.10	1	157.00	152.00	2.1	14,371	0.01%
2021/09/22	13.3	155.93	10	154.50	154.00	3.3	14,150	0.02%
2021/09/17	3	159.83	1	161.50	162.00	2	13,947	0.01%
2021/09/16	21	159.43	20	156.50	157.00	1	13,727	0.01%
2021/09/15	23	157.85	24	158.29	158.50	-1	13,534	-0.01%
2021/09/14	23	162.52	22.2	159.80	160.00	0.8	13,350	0.01%
2021/09/13	19.1	170.29	12	164.83	162.00	7.1	13,011	0.05%
2021/09/10	11	172.14	8	172.63	173.50	3	12,479	0.02%
2021/09/09	4.2	160.40	6	162.00	164.00	-1.9	11,860	-0.02%
2021/09/08	4	161.00	4	160.13	158.00	0	11,556	0.00%
2021/09/07	6	167.25	9	168.11	171.50	-3	11,313	-0.03%
2021/09/06	14	167.39	16.7	167.07	165.00	-2.7	10,853	-0.02%
2021/09/03	8	159.81	2.2	159.91	158.50	5.9	10,229	0.06%
2021/09/02	4	154.00	7.2	154.89	153.00	-3.2	9,846	-0.03%
2021/09/01	1	148.50	3	149.67	151.00	-2	9,499	-0.02%
2021/08/31	3	145.83	1	146.00	148.00	2	9,384	0.02%
2021/08/30	3.1	147.98	4	148.25	149.00	-0.9	9,304	-0.01%
2021/08/27	14	148.07	21	144.76	148.50	-7	9,135	-0.08%
2021/08/26	25	148.34	20	144.50	144.00	5	8,977	0.06%
2021/08/25	15.2	150.03	18	147.44	145.50	-2.8	8,809	-0.03%
2021/08/24	11	141.23	2	143.50	142.50	9	8,417	0.11%
2021/08/23	2	139.50	4	141.88	138.50	-2	8,223	-0.02%
2021/08/20	1	131.50	2	131.00	131.50	-1	8,078	-0.01%
2021/08/19	2	137.25	2	136.50	136.00	0	8,033	0.00%
2021/08/18	1	136.50	2	132.00	137.00	-1	7,956	-0.01%
2021/08/17	0	135.00	1	135.50	136.50	-1	7,737	-0.01%
2021/08/16	2	136.50	1	137.00	137.50	1	7,663	0.01%
2021/08/13	2	142.75	5	143.50	141.50	-3	7,476	-0.04%
2021/08/12	6	148.58	5	148.40	145.00	1	7,264	0.01%
2021/08/11	4.1	145.72	2	145.25	144.00	2.1	6,871	0.03%
2021/08/10	9	149.94	15.3	150.38	146.50	-6.3	6,610	-0.09%
2021/08/09	2	145.50	8	142.63	143.00	-6	6,104	-0.10%
2021/08/06	20.1	147.61	7	145.86	143.00	13.1	6,073	0.21%
2021/08/05	24	140.56	40.4	142.75	146.50	-16.4	5,508	-0.30%
2021/08/04	2	131.50	11.5	133.33	133.50	-9.5	4,873	-0.19%
2021/08/03	1	121.50	3	120.17	121.50	-2	4,888	-0.04%
2021/08/02	0	0.00	4.1	118.83	120.00	-4.1	4,890	-0.08%
2021/07/29	0	0.00	3	114.00	113.50	-3	5,004	-0.06%
2021/07/28	1	111.00	0	0.00	111.50	1	5,217	0.02%
2021/07/27	1	113.50	0	0.00	113.50	1	5,298	0.02%
2021/07/26	0	0.00	1	114.00	114.50	-1	5,364	-0.02%
2021/07/23	1	114.50	0	0.00	114.00	1	5,447	0.02%
2021/07/22	0	0.00	1	118.50	117.00	-1	5,492	-0.02%
2021/07/21	0	0.00	1	116.50	116.50	-1	5,530	-0.02%
2021/07/20	0	0.00	2	113.00	114.00	-2	5,603	-0.04%
2021/07/19	4.9	111.73	1	113.50	113.00	3.9	5,590	0.07%
2021/07/16	1	117.00	0	0.00	117.50	1	5,552	0.02%
2021/07/13	1	120.00	3	119.00	119.00	-2	5,563	-0.04%
2021/07/08	1	115.00	0	0.00	115.00	1	5,758	0.02%
2021/07/07	5.1	115.51	0	0.00	116.50	5.1	5,808	0.09%
2021/07/05	5	118.50	0	0.00	118.00	5	6,113	0.08%
2021/07/02	5	116.00	0	0.00	117.50	5	6,157	0.08%
2021/06/28	1	115.07	0	0.00	116.00	1	6,417	0.02%
2021/06/25	0	119.00	0	0.00	117.50	0	6,458	0.00%
2021/06/24	3	117.33	1	118.50	118.00	2	6,472	0.03%
2021/06/23	0	0.00	2	120.50	120.50	-2	6,502	-0.03%
2021/06/22	2	117.53	0	0.00	118.00	2	6,580	0.03%
2021/06/21	2	118.25	6	119.67	121.00	-4	6,606	-0.06%
2021/06/18	2.5	122.90	0	0.00	122.00	2.5	6,651	0.04%
2021/06/17	0	0.00	3	122.33	123.50	-3	6,636	-0.05%
2021/06/16	5.5	124.82	2	127.25	121.50	3.5	6,721	0.05%
2021/06/15	1	123.50	6.1	123.31	124.00	-5.1	6,686	-0.08%
2021/06/10	0	0.00	1.3	117.15	116.00	-1.3	6,782	-0.02%
2021/06/09	0	0.00	1	114.50	114.00	-1	6,813	-0.01%
2021/06/08	0	0.00	1	115.50	114.50	-1	6,997	-0.01%
2021/06/04	0	0.00	1	114.50	114.00	-1	7,374	-0.01%
2021/06/03	2	114.75	2	115.25	115.00	0	7,573	0.00%
2021/05/31	2	117.75	1	117.50	118.00	1	7,947	0.01%
2021/05/28	3	116.50	1	119.00	117.00	2	8,124	0.02%
2021/05/27	0	0.00	5.2	114.33	116.50	-5.2	8,110	-0.06%
2021/05/26	0	0.00	0.3	112.50	113.00	-0.3	8,165	0.00%
2021/05/25	1.1	112.40	0	0.00	112.50	1.1	8,145	0.01%
2021/05/24	0.2	108.50	0	0.00	108.00	0.2	8,137	0.00%
2021/05/21	0	0.00	4	108.88	109.00	-4	8,204	-0.05%
2021/05/19	0	0.00	5	108.00	106.50	-5	8,269	-0.06%
2021/05/18	1	105.00	1	106.50	108.50	0	8,350	0.00%
2021/05/17	1	102.50	3.3	103.38	104.50	-2.3	8,383	-0.03%
2021/05/14	2	107.25	0	0.00	105.50	2	8,318	0.02%
2021/05/13	1	109.50	3	108.00	110.00	-2	8,342	-0.02%
2021/05/12	1	103.50	6	103.00	101.50	-5	8,514	-0.06%
2021/05/11	2	112.50	0	0.00	109.50	2	8,481	0.02%
2021/05/10	0	0.00	0.1	114.50	114.50	-0.1	8,426	0.00%
2021/05/07	1	114.00	6	114.50	114.00	-5	8,515	-0.06%
2021/05/06	1	111.00	0	0.00	112.50	1	8,587	0.01%
2021/05/05	1	111.00	5	112.50	110.50	-4	8,498	-0.05%
2021/05/04	5	112.30	2	114.50	116.00	3	8,429	0.04%
2021/05/03	0	0.00	0	115.00	115.00	0	8,682	0.00%
2021/04/29	0	0.00	4	118.50	119.50	-4	8,761	-0.05%
2021/04/28	0	0.00	1	119.00	120.00	-1	8,781	-0.01%
2021/04/27	1	119.50	17	118.97	119.50	-16	8,896	-0.18%
2021/04/26	3	118.00	2	120.00	118.50	1	8,923	0.01%
2021/04/21	0	0.00	2	113.50	113.50	-2	9,049	-0.02%
2021/04/20	0	0.00	0.1	114.50	115.00	-0.1	9,224	0.00%
2021/04/16	0.1	116.00	2	117.25	116.50	-2	9,284	-0.02%
2021/04/15	1	113.00	7	112.22	114.00	-6	9,303	-0.06%
2021/04/14	1	112.00	4	114.38	113.00	-3	9,305	-0.03%
2021/04/13	3	117.67	14	116.61	116.50	-11	9,261	-0.12%
2021/04/12	3	115.50	1.4	115.93	116.00	1.6	9,214	0.02%
2021/04/09	17	116.41	32.1	115.67	116.50	-15.1	9,116	-0.17%
2021/04/08	2	112.00	1	112.50	112.50	1	8,994	0.01%
2021/04/07	3	111.00	0	0.00	111.00	3	8,990	0.03%
2021/04/06	2	112.00	4	112.13	112.00	-2	8,939	-0.02%
2021/04/01	0	0.00	2	109.75	110.00	-2	8,882	-0.02%
2021/03/31	1	109.50	1	108.50	108.00	0	8,830	0.00%
2021/03/30	10	109.00	10	108.75	110.00	0	8,746	0.00%
2021/03/29	0	108.00	2	108.50	108.00	-2	8,695	-0.02%
2021/03/26	0	0.00	2	107.25	107.00	-2	8,690	-0.02%
2021/03/25	1	105.00	2	105.75	106.00	-1	8,666	-0.01%
2021/03/24	4	105.63	15	105.70	105.50	-11	8,611	-0.13%
2021/03/23	4	109.13	3	109.33	108.50	1	8,634	0.01%
2021/03/22	2	108.50	3	108.50	109.50	-1	8,623	-0.01%
2021/03/19	3	106.33	5	107.10	108.00	-2	8,674	-0.02%
2021/03/18	0	0.00	4	107.75	109.00	-4	8,613	-0.05%
2021/03/17	14	108.18	3	109.33	106.00	11	8,614	0.13%
2021/03/16	3	108.33	3	108.33	108.50	0	8,584	0.00%
2021/03/15	5.2	105.65	0	0.00	106.00	5.2	8,767	0.06%
2021/03/12	1	105.51	4.8	106.40	106.50	-3.8	9,054	-0.04%
2021/03/11	7	100.20	2	101.00	102.00	5	9,045	0.06%
2021/03/10	9.4	101.11	0	0.00	100.50	9.4	8,877	0.11%
2021/03/09	2.2	100.73	2	102.25	102.50	0.2	8,724	0.00%
2021/03/08	3.1	104.84	0	0.00	103.50	3.1	8,592	0.04%
2021/03/05	14.1	105.45	1	104.00	106.00	13.1	8,532	0.15%
2021/03/04	11.1	110.14	2.1	108.33	108.50	9	8,465	0.11%
2021/03/03	11.3	111.76	0	0.00	112.50	11.3	8,319	0.14%
2021/03/02	8	116.69	0	0.00	115.00	8	8,190	0.10%
2021/02/26	18.5	117.44	0	0.00	116.00	18.5	8,162	0.23%
2021/02/24	1	120.00	4.2	123.79	122.00	-3.2	8,444	-0.04%
2021/02/23	7	122.07	4	122.00	122.00	3	8,511	0.04%
2021/02/22	2	124.25	6	125.42	125.50	-4	8,435	-0.05%
2021/02/19	2	122.50	1	126.00	124.50	1	8,413	0.01%
2021/02/18	11.1	124.00	5	124.00	123.50	6.1	8,373	0.07%
2021/02/17	6.2	127.18	4	129.25	126.50	2.2	8,278	0.03%
2021/02/05	4	127.38	6	127.33	126.00	-2	8,186	-0.02%
2021/02/04	7	125.86	8	126.62	126.50	-1	8,143	-0.01%
2021/02/03	5	124.60	36.4	124.84	127.00	-31.4	8,047	-0.39%
2021/02/02	3	117.33	8	118.31	118.00	-5	7,806	-0.06%
2021/02/01	1	111.00	5	114.10	115.00	-4	7,775	-0.05%
2021/01/29	19.1	115.84	2	117.00	112.00	17.1	7,766	0.22%
2021/01/28	11.1	117.99	11	119.18	117.00	0.1	7,864	0.00%
2021/01/27	3.5	123.71	7.5	125.41	122.50	-4	7,762	-0.05%
2021/01/26	14	125.25	9.2	125.07	123.00	4.8	7,665	0.06%
2021/01/25	20.3	127.98	21	129.14	129.50	-0.7	7,524	-0.01%
2021/01/22	4	123.50	10.1	123.44	123.00	-6.1	7,177	-0.08%
2021/01/21	8	120.75	2	122.00	120.00	6	7,023	0.09%
2021/01/20	5	119.20	8	120.50	120.00	-3	6,918	-0.04%
2021/01/19	4	118.50	8	119.13	118.50	-4	6,791	-0.06%
2021/01/18	3	114.33	0	0.00	116.50	3	6,711	0.04%
2021/01/15	13.3	119.94	27	119.02	117.50	-13.8	6,677	-0.21%
2021/01/14	14	120.64	9	121.22	122.00	5	6,525	0.08%
2021/01/13	2	121.74	35	121.23	124.00	-33	6,448	-0.51%
2021/01/12	18	116.97	4	117.75	117.00	14	6,247	0.22%
2021/01/11	9	117.72	1	119.00	118.00	8	6,198	0.13%
2021/01/08	7	117.00	2	116.50	116.00	5	6,139	0.08%
2021/01/07	3	113.83	1	113.00	116.00	2	6,030	0.03%
2021/01/06	9	113.61	4	111.75	113.00	5	6,036	0.08%
2021/01/05	2	113.00	1	113.00	114.00	1	6,040	0.02%
2021/01/04	3	114.33	0	0.00	114.00	3	6,119	0.05%
2020/12/31	1	116.00	3.1	115.97	116.00	-2.1	6,241	-0.03%
2020/12/30	0	0.00	1	114.50	113.50	-1	6,217	-0.02%
2020/12/29	6.1	115.50	1	116.00	114.00	5.1	6,249	0.08%
2020/12/28	3	115.00	1	115.50	118.00	2	6,298	0.03%
2020/12/24	4	115.13	3	115.50	114.50	1	6,624	0.02%
2020/12/23	11	114.50	0	0.00	114.50	11	6,829	0.16%
2020/12/22	3.1	114.52	1	114.50	114.50	2.1	6,881	0.03%
2020/12/21	1	113.00	0	0.00	115.50	1	6,899	0.01%
2020/12/18	1	116.00	0	0.00	116.00	1	6,886	0.01%
2020/12/17	1	115.50	17	116.82	115.00	-16	6,863	-0.23%
2020/12/16	1	114.00	2	115.00	112.50	-1	6,773	-0.01%
2020/12/15	12	112.21	3	111.83	112.50	9	6,713	0.13%
2020/12/14	1	115.00	0	0.00	116.00	1	6,632	0.02%
2020/12/11	16	113.59	1	111.50	116.00	15	6,635	0.23%
2020/12/10	5	118.40	6	118.33	117.50	-1	6,563	-0.02%
2020/12/09	12	125.83	14	125.04	123.50	-2	6,475	-0.03%
2020/12/08	7	119.14	27	121.48	125.50	-20	6,235	-0.32%
2020/12/07	14	112.71	11	113.41	114.50	3	5,911	0.05%
2020/12/04	1	108.50	7	108.14	109.00	-6	5,764	-0.10%
2020/12/03	1	108.50	6	108.92	108.50	-5	5,755	-0.09%
2020/12/02	6	107.92	2	107.50	109.00	4	5,925	0.07%
2020/12/01	1.1	104.52	1	105.00	107.00	0.1	5,917	0.00%
2020/11/30	14	107.50	14	105.36	105.00	0	5,993	0.00%
2020/11/27	2	106.75	0	0.00	107.00	2	5,923	0.03%
2020/11/26	2	105.50	1	104.00	105.00	1	5,935	0.02%
2020/11/25	7	106.64	1	106.00	106.50	6	6,016	0.10%
2020/11/24	5	107.40	1	107.50	105.50	4	5,976	0.07%
2020/11/23	22	110.57	14	109.04	108.00	8	5,890	0.14%
2020/11/20	1	102.50	9	102.82	105.00	-8	5,579	-0.14%
2020/11/18	4	98.95	10	98.80	99.50	-6	5,642	-0.11%
2020/11/17	2	98.90	0	0.00	99.00	2	5,692	0.04%
2020/11/16	0	0.00	2	97.40	98.50	-2	5,723	-0.03%
2020/11/13	2	96.50	1	95.80	96.10	1	5,757	0.02%
2020/11/12	0	0.00	1	97.50	97.60	-1	5,754	-0.02%
2020/11/10	14	98.69	0	0.00	98.30	14	5,774	0.24%
2020/11/09	1	102.50	7	102.57	103.00	-6	5,794	-0.10%
2020/11/06	4	100.75	1	100.50	100.50	3	5,810	0.05%
2020/11/05	3	99.53	26	100.08	100.00	-23	5,873	-0.39%
2020/11/04	0	0.00	1	96.00	96.20	-1	5,758	-0.02%
2020/11/03	0	0.00	0	94.20	93.90	0	5,943	0.00%
2020/10/30	1	93.40	0	0.00	93.20	1	6,478	0.02%
2020/10/29	0	0.00	3	94.20	94.20	-3	6,545	-0.05%
2020/10/28	1	94.70	0	0.00	95.10	1	6,606	0.02%
2020/10/27	0.1	94.70	0	0.00	94.50	0.1	6,680	0.00%
2020/10/26	0	0.00	2	95.25	95.40	-2	6,777	-0.03%
2020/10/23	7	95.31	0	0.00	95.40	7	6,931	0.10%
2020/10/22	5	96.90	0	0.00	96.20	5	7,492	0.07%
2020/10/21	1	97.40	1	97.90	97.10	0	7,886	0.00%
2020/10/20	0	0.00	1	98.20	98.50	-1	8,046	-0.01%
2020/10/16	1	97.50	0	0.00	98.20	1	8,724	0.01%
2020/10/15	2	98.65	1	98.80	98.50	1	8,772	0.01%
2020/10/14	0	0.00	20	99.60	99.40	-20	8,800	-0.23%
2020/10/13	1	99.00	5	99.02	98.50	-4	8,855	-0.05%
2020/10/12	19	98.78	3	98.47	99.00	16	8,854	0.18%
2020/10/08	49	98.96	50	99.65	98.50	-1	8,817	-0.01%
2020/10/07	1	96.80	0	0.00	96.50	1	8,698	0.01%
2020/10/06	1	96.90	3	96.13	96.70	-2	8,709	-0.02%
2020/10/05	0	0.00	1	95.70	95.30	-1	8,729	-0.01%
2020/09/30	3	96.33	1	96.50	96.10	2	8,722	0.02%
2020/09/29	32	98.76	29	97.27	95.00	3	8,693	0.03%
2020/09/28	50	97.03	26	94.14	97.80	24	8,607	0.28%
2020/09/25	4	89.45	0	0.00	89.10	4	8,528	0.05%
2020/09/24	8	90.99	0	0.00	90.80	8	8,630	0.09%
2020/09/23	1	94.40	0	0.00	93.60	1	8,682	0.01%
2020/09/22	0	0.00	4	92.83	92.70	-4	8,722	-0.05%
2020/09/21	5	93.50	0	0.00	93.50	5	8,745	0.06%
2020/09/18	1	95.30	0	0.00	95.40	1	8,776	0.01%
2020/09/17	1	95.30	1	96.50	95.60	0	8,775	0.00%
2020/09/16	8	96.29	3	96.80	95.60	5	8,794	0.06%
2020/09/15	5	96.48	0	0.00	96.00	5	8,783	0.06%
2020/09/14	1	98.00	11	97.52	97.90	-10	8,745	-0.11%
2020/09/11	14	95.91	6	97.30	97.40	8	8,687	0.09%
2020/09/10	2	97.60	4	98.10	97.30	-2	8,638	-0.02%
2020/09/09	6	93.60	7	95.60	96.20	-1	8,636	-0.01%
2020/09/08	6	96.68	2	96.90	96.00	4	8,629	0.05%
2020/09/07	10	97.94	25	98.85	96.50	-15	8,619	-0.17%
2020/09/04	21	93.80	0	0.00	93.80	21	8,487	0.25%
2020/09/03	3	95.47	15	96.23	96.00	-12	8,459	-0.14%
2020/09/02	2	93.65	2	94.20	94.60	0	8,345	0.00%
2020/09/01	5	93.60	5	93.80	93.10	0	8,348	0.00%
2020/08/31	14	93.80	4	95.58	93.50	10	8,317	0.12%
2020/08/28	1	93.70	3	93.73	93.90	-2	8,160	-0.02%
2020/08/27	5	94.18	1	94.80	93.30	4	8,141	0.05%
2020/08/26	5	94.14	3	94.57	93.70	2	8,112	0.02%
2020/08/25	11	93.84	7.3	94.52	94.40	3.7	8,088	0.05%
2020/08/24	2.3	90.20	23	91.47	91.90	-20.7	8,028	-0.26%
2020/08/21	2	87.30	21	87.80	88.30	-19	7,952	-0.24%
2020/08/20	24	84.65	1	85.50	84.80	23	7,882	0.29%
2020/08/19	0	0.00	9	90.81	89.50	-9	7,851	-0.11%
2020/08/18	1	90.80	0	0.00	89.60	1	7,794	0.01%
2020/08/17	8	90.84	0	0.00	90.30	8	7,790	0.10%
2020/08/14	2	91.00	7	91.24	91.50	-5	7,809	-0.06%
2020/08/13	0	0.00	19	91.18	91.40	-19	7,764	-0.24%
2020/08/12	24	87.21	9	88.13	88.20	15	7,641	0.20%
2020/08/11	2	89.75	15	89.91	89.90	-13	7,618	-0.17%
2020/08/10	13	87.84	2	88.85	87.20	11	7,603	0.14%
2020/08/07	16	89.96	12	89.68	89.70	4	7,614	0.05%
2020/08/06	35	93.47	3	93.70	92.10	32	7,480	0.43%
2020/08/05	5	96.12	7	95.29	97.70	-2	7,132	-0.03%
2020/08/04	5	92.92	1	94.40	93.10	4	6,992	0.06%
2020/08/03	3.3	93.90	1	93.20	93.20	2.3	6,925	0.03%
2020/07/31	7	95.43	2	95.30	95.20	5	6,880	0.07%
2020/07/30	2	95.55	3	96.03	95.10	-1	6,820	-0.01%
2020/07/29	1	94.10	5	94.53	95.20	-4	6,724	-0.06%
2020/07/28	8	96.89	11	97.34	95.50	-3	6,632	-0.05%
2020/07/27	15	94.26	10	94.13	93.90	5	6,091	0.08%
2020/07/24	3	91.77	8	91.31	89.00	-5	5,776	-0.09%
2020/07/23	49	95.40	52	92.73	91.30	-3	5,658	-0.05%
2020/07/22	3	87.70	15	86.91	90.70	-12	5,280	-0.23%
2020/07/21	23	83.58	11	83.45	82.50	12	5,158	0.23%
2020/07/20	6	80.07	0	0.00	81.20	6	5,127	0.12%
2020/07/17	15	80.92	1	82.00	81.20	14	5,099	0.27%
2020/07/16	4	83.10	1	83.40	83.00	3	5,024	0.06%
2020/07/15	3	83.47	3	82.90	82.30	0	5,011	0.00%
2020/07/14	1	83.30	1	82.80	82.60	0	5,031	0.00%
2020/07/13	2	83.00	0	0.00	82.30	2	5,060	0.04%
2020/07/10	2	82.00	1	81.80	82.00	1	5,176	0.02%
2020/07/08	7	82.47	1	82.60	81.50	6	5,184	0.12%
2020/07/07	2	81.05	3	82.43	81.90	-1	5,238	-0.02%
2020/07/06	1	80.30	2	80.10	80.30	-1	5,212	-0.02%
2020/07/03	5	79.90	4	80.20	80.90	1	5,215	0.02%
2020/07/02	3	79.20	0	0.00	79.10	3	5,189	0.06%
2020/07/01	0	0.00	2	79.30	78.60	-2	5,144	-0.04%
2020/06/24	1	78.80	0	0.00	78.30	1	5,290	0.02%
2020/06/23	1	77.50	0	0.00	77.90	1	5,423	0.02%
2020/06/22	0	0.00	21	78.20	78.30	-21	5,525	-0.38%
2020/06/19	1	77.00	0	0.00	77.00	1	5,594	0.02%
2020/06/17	0	0.00	0.1	77.10	77.10	-0.1	5,737	0.00%
2020/06/16	0	0.00	2	77.05	77.00	-2	6,005	-0.03%
2020/06/15	1	75.50	0	0.00	76.00	1	6,083	0.02%
2020/06/12	1	75.40	5	75.58	75.70	-4	6,087	-0.07%
2020/06/11	1	78.50	2	77.35	77.20	-1	6,109	-0.02%
2020/06/09	3	76.47	9	76.18	75.80	-6	6,181	-0.10%
2020/06/08	0	0.00	2	75.10	75.80	-2	6,305	-0.03%
2020/06/02	1	73.80	0	0.00	73.20	1	6,435	0.02%
2020/06/01	0	0.00	3	73.23	73.40	-3	6,440	-0.05%
2020/05/28	0	0.00	4	71.65	71.60	-4	6,447	-0.06%
2020/05/25	0	0.00	4	70.75	71.50	-4	6,524	-0.06%
2020/05/21	0	0.00	1	69.10	69.90	-1	6,735	-0.01%
2020/05/20	1	68.00	1	68.90	68.40	0	6,756	0.00%
2020/05/19	0	0.00	3	68.47	68.50	-3	6,748	-0.04%
2020/05/18	3	68.37	3	68.37	67.60	0	6,734	0.00%
2020/05/15	10	70.26	1	70.20	70.10	9	6,724	0.13%
2020/05/14	9	72.89	5	72.94	71.70	4	6,681	0.06%
2020/05/13	0	0.00	2.2	71.44	72.80	-2.2	6,547	-0.03%
2020/05/12	3	70.77	1	70.40	70.80	2	6,516	0.03%
2020/05/11	2	70.45	0.1	70.30	70.20	1.9	6,516	0.03%
2020/05/08	0	0.00	1	70.60	70.40	-1	6,544	-0.02%
2020/04/30	4	69.40	1	69.71	69.90	3	6,624	0.04%
2020/04/29	0	0.00	2	68.20	68.60	-2	6,573	-0.03%
2020/04/28	0	0.00	6	68.00	68.40	-6	6,512	-0.09%
2020/04/27	0	0.00	3	67.67	67.60	-3	6,581	-0.05%
2020/04/24	6	66.57	0	0.00	66.80	6	6,522	0.09%
2020/04/23	3	67.47	0	0.00	67.30	3	6,469	0.05%
2020/04/22	1	65.70	1	67.10	67.50	0	6,486	0.00%
2020/04/21	0	0.00	1	67.10	66.50	-1	6,537	-0.02%
2020/04/20	5	67.66	2	68.00	68.00	3	6,663	0.05%
2020/04/16	4	68.98	0	0.00	67.70	4	6,616	0.06%
2020/04/14	14	65.75	26	64.95	65.50	-12	6,409	-0.19%
2020/04/13	0	0.00	3	63.10	63.00	-3	6,323	-0.05%
2020/04/10	2	63.05	1	63.00	62.90	1	6,302	0.02%
2020/04/09	1	61.50	10	61.60	62.40	-9	6,216	-0.14%
2020/04/08	11	60.88	3	60.80	61.60	8	6,163	0.13%
2020/04/07	0	0.00	2	60.35	61.20	-2	6,065	-0.03%
2020/04/06	1	59.20	0	0.00	59.50	1	6,009	0.02%
2020/04/01	0.2	59.30	20	58.80	58.90	-19.8	6,190	-0.32%
2020/03/31	1	59.10	0	0.00	59.30	1	6,153	0.02%
2020/03/30	3	58.40	2	58.20	58.60	1	6,083	0.02%
2020/03/27	22	60.29	2	61.40	60.50	20	5,973	0.33%
2020/03/26	1	57.60	1	59.20	59.00	0	5,822	0.00%
2020/03/25	4	59.58	4	59.45	59.00	0	5,718	0.00%
2020/03/24	1	56.70	0	0.00	56.70	1	5,656	0.02%
2020/03/20	6	59.27	0	0.00	58.90	6	5,750	0.10%
2020/03/19	2	58.85	11	57.68	57.60	-9	5,614	-0.16%
2020/03/18	5	63.10	7	64.27	64.00	-2	5,639	-0.04%
2020/03/17	2	67.20	0	0.00	65.00	2	5,724	0.03%
2020/03/13	5	67.50	3	67.73	70.00	2	5,922	0.03%
2020/03/12	2	70.65	1	71.20	71.40	1	5,974	0.02%
2020/03/11	2	72.05	3	71.20	71.80	-1	6,038	-0.02%
2020/03/10	3	72.57	0	0.00	72.00	3	6,380	0.05%
2020/03/09	1	73.30	0	0.00	72.90	1	6,726	0.01%
2020/03/05	12	75.10	0	0.00	75.10	12	6,804	0.18%
2020/03/04	3	75.13	0	0.00	74.70	3	6,847	0.04%
2020/03/02	0	0.00	1	73.90	74.00	-1	6,891	-0.01%
2020/02/27	1	74.30	3	73.87	74.20	-2	7,119	-0.03%
2020/02/26	1	74.50	0	0.00	74.90	1	7,176	0.01%
2020/02/25	1	75.30	0	0.00	75.30	1	7,200	0.01%
2020/02/24	25	75.13	72	74.20	74.00	-47	7,139	-0.66%
2020/02/21	1	78.20	131	77.76	78.40	-130	6,994	-1.86%	大賣/鉅額交易
2020/02/18	0	0.00	2	77.90	77.90	-2	6,943	-0.03%
2020/02/17	2	78.55	3	78.97	78.30	-1	6,895	-0.01%
2020/02/14	2	78.90	1	79.10	79.00	1	6,821	0.01%
2020/02/13	1	79.20	15	79.30	78.80	-14	6,802	-0.21%
2020/02/12	0	0.00	20	78.38	78.50	-20	6,766	-0.30%
2020/02/10	0	0.00	1	76.70	76.90	-1	6,668	-0.01%
2020/02/07	1	77.60	2	77.70	77.70	-1	6,662	-0.02%
2020/02/06	1	77.70	7	78.10	78.90	-6	6,644	-0.09%
2020/02/05	6	77.00	1	76.50	76.50	5	6,663	0.08%
2020/02/04	3	75.93	13	76.08	76.80	-10	6,692	-0.15%
2020/02/03	1	74.50	3	73.00	74.50	-2	6,676	-0.03%
2020/01/31	6	75.67	25	74.40	75.20	-19	6,658	-0.29%
2020/01/30	15	75.67	1	74.80	75.00	14	6,642	0.21%
2020/01/20	39	80.05	0	0.00	79.30	39	6,534	0.60%
2020/01/17	1	80.50	0	0.00	79.60	1	6,488	0.02%
2020/01/15	20	81.12	1	82.60	81.00	19	6,483	0.29%
2020/01/14	0	0.00	11	80.65	83.10	-11	6,389	-0.17%
2020/01/13	0	0.00	11	79.51	79.80	-11	6,228	-0.18%
2020/01/10	11	77.60	1	77.50	77.50	10	6,176	0.16%
2020/01/07	1	77.40	3	77.13	77.40	-2	6,196	-0.03%
2020/01/06	7	77.80	0	0.00	77.50	7	6,168	0.11%
2020/01/03	12	78.12	4	79.10	78.00	8	6,122	0.13%
2020/01/02	2	79.10	4	78.75	78.80	-2	6,067	-0.03%
2019/12/30	1	80.80	0	0.00	80.20	1	6,024	0.02%
2019/12/27	2	80.65	6	80.07	80.00	-4	5,985	-0.07%
2019/12/25	3	77.67	3	78.03	78.30	0	5,805	0.00%
2019/12/24	1	76.40	1	77.00	76.40	0	5,900	0.00%
2019/12/23	0	0.00	0	77.60	77.80	0	5,891	0.00%
2019/12/19	0	0.00	1	78.20	77.70	-1	5,892	-0.02%
2019/12/18	1	80.10	1	78.80	78.70	0	5,851	0.00%
2019/12/17	2	77.30	0	0.00	78.60	2	5,747	0.03%
2019/12/16	1	78.10	1	77.40	77.30	0	5,662	0.00%
2019/12/13	2	76.10	2	77.55	77.00	0	5,630	0.00%
2019/12/12	4	77.15	0	0.00	77.00	4	5,505	0.07%
2019/12/11	5	75.98	5	76.48	77.40	0	5,432	0.00%
2019/12/10	6	76.45	15	76.92	76.00	-9	5,289	-0.17%
2019/12/09	10	76.63	3	77.00	76.70	7	5,178	0.14%
2019/12/06	8	80.23	3	78.77	77.90	5	5,055	0.10%
2019/12/05	28	80.32	27	80.09	79.60	1	4,882	0.02%
2019/12/04	28	77.13	30	76.45	76.20	-2	4,564	-0.04%
2019/12/03	12	73.03	6	73.45	73.10	6	4,170	0.14%
2019/12/02	2	70.70	0	0.00	70.70	2	4,111	0.05%
2019/11/28	1	72.30	2	72.50	72.40	-1	4,183	-0.02%
2019/11/26	1	69.50	33	71.02	72.00	-32	4,053	-0.79%
2019/11/25	9	68.60	18	69.09	68.80	-9	3,784	-0.24%
2019/11/22	5	67.80	10	67.99	68.00	-5	3,686	-0.14%
2019/11/21	1	66.60	0	0.00	66.70	1	3,627	0.03%
2019/11/20	1	65.50	0	0.00	65.20	1	3,592	0.03%
2019/11/18	2	66.00	0	0.00	66.30	2	3,548	0.06%
2019/11/15	2	64.95	1	65.06	66.60	1	3,539	0.03%
2019/11/14	1	63.90	0	0.00	64.20	1	3,508	0.03%
2019/11/11	1	64.30	0	0.00	64.10	1	3,556	0.03%
2019/11/07	2	65.90	1	65.60	65.60	1	3,560	0.03%
2019/11/06	1	66.50	2	66.60	66.70	-1	3,561	-0.03%
2019/11/05	12	67.15	2	67.20	66.50	10	3,557	0.28%
2019/11/04	1	67.00	9	67.30	67.40	-8	3,522	-0.23%
2019/11/01	0	0.00	1	65.20	65.20	-1	3,511	-0.03%
2019/10/31	1	64.00	11	64.80	65.20	-10	3,503	-0.29%
2019/10/29	1	65.50	2	64.45	64.20	-1	3,610	-0.03%
2019/10/28	2	64.80	31	65.03	65.00	-29	3,626	-0.80%
2019/10/25	0	0.00	1	64.80	64.30	-1	3,649	-0.03%
2019/10/24	20	64.75	33	64.13	64.70	-13	3,664	-0.35%
2019/10/22	1	63.30	0	0.00	63.50	1	3,697	0.03%
2019/10/21	10	62.70	0	0.00	63.30	10	3,844	0.26%
2019/10/18	13	63.65	2	64.10	63.00	11	3,868	0.28%
2019/10/17	22	63.88	2	64.20	64.30	20	3,946	0.51%
2019/10/16	13	64.64	1	64.90	64.60	12	3,945	0.30%
2019/10/14	1	62.60	0	0.00	62.60	1	3,937	0.03%
2019/10/08	0	0.00	4	62.55	62.40	-4	3,911	-0.10%
2019/10/04	4	60.95	0	0.00	60.90	4	3,892	0.10%
2019/10/03	1	61.10	415	61.34	61.20	-414	3,875	-10.68%	大賣/鉅額交易
2019/10/01	2	62.05	2	61.60	62.00	0	3,890	0.00%
2019/09/27	18	63.56	1	62.60	62.70	17	3,858	0.44%
2019/09/26	3	66.43	0	0.00	66.40	3	3,817	0.08%
2019/09/25	1	65.80	0	0.00	66.20	1	3,860	0.03%
2019/09/24	8	66.88	0	0.00	66.80	8	3,866	0.21%
2019/09/23	8	66.70	0	0.00	67.60	8	3,934	0.20%
2019/09/19	1	69.20	3	69.40	68.20	-2	4,038	-0.05%
2019/09/18	0	0.00	15	67.89	68.60	-15	4,064	-0.37%
2019/09/16	3	66.10	1	66.20	66.00	2	3,970	0.05%
2019/09/12	3	65.93	4	66.30	65.60	-1	3,958	-0.03%
2019/09/11	2	65.15	0	0.00	65.00	2	3,958	0.05%
2019/09/10	4	65.00	10	65.30	65.00	-6	3,922	-0.15%
2019/09/09	0	0.00	1	66.50	65.80	-1	3,870	-0.03%
2019/09/06	0	0.00	8	65.68	66.10	-8	3,880	-0.21%
2019/09/05	0	0.00	1	65.10	64.90	-1	3,870	-0.03%
2019/09/04	0	0.00	1	65.30	65.10	-1	3,918	-0.03%
2019/09/03	7	64.86	5	64.88	64.50	2	3,948	0.05%
2019/09/02	1	64.00	3	63.73	64.10	-2	3,851	-0.05%
2019/08/30	4	63.65	3	63.50	64.00	1	3,876	0.03%
2019/08/29	6	62.40	0	0.00	62.70	6	3,871	0.15%
2019/08/28	4	63.10	0	0.00	63.40	4	3,887	0.10%
2019/08/27	1	63.00	3	63.23	63.30	-2	3,890	-0.05%
2019/08/26	10	62.40	0	0.00	62.80	10	3,942	0.25%
2019/08/21	10	62.30	0	0.00	62.10	10	4,141	0.24%
2019/08/15	2	60.90	2	61.10	60.90	0	4,243	0.00%
2019/08/14	0	0.00	2	61.80	61.50	-2	4,382	-0.05%
2019/08/13	2	61.30	3	61.20	61.00	-1	4,446	-0.02%
2019/08/08	3	61.63	1	61.60	61.50	2	4,529	0.04%
2019/08/07	1	62.90	0	0.00	61.80	1	4,539	0.02%
2019/08/06	3	62.33	1	62.00	62.20	2	4,561	0.04%
2019/08/05	1	62.60	10	62.90	61.90	-9	4,559	-0.20%
2019/08/02	3	63.37	4	61.60	64.00	-1	4,565	-0.02%
2019/07/30	1	64.00	1	63.40	63.50	0	4,487	0.00%
2019/07/26	3	63.63	2	63.75	64.00	1	4,691	0.02%
2019/07/25	8	64.64	2	64.80	64.40	6	4,793	0.13%
2019/07/24	14	65.21	5	64.50	64.50	9	4,772	0.19%
2019/07/23	19	64.43	11	64.46	64.50	8	4,776	0.17%
2019/07/22	4	62.55	3	63.00	63.10	1	4,709	0.02%
2019/07/19	7	62.19	2	62.80	62.00	5	4,718	0.11%
2019/07/17	0	0.00	1	61.40	61.40	-1	4,725	-0.02%
2019/07/16	2	62.90	1	62.50	62.70	1	4,712	0.02%
2019/07/12	1	61.70	0	0.00	61.20	1	4,903	0.02%
2019/07/11	1	61.40	0	0.00	61.30	1	4,932	0.02%
2019/07/10	0	0.00	1	61.30	61.00	-1	4,947	-0.02%
2019/07/05	3	60.77	3	61.07	60.30	0	5,037	0.00%
2019/07/04	4	61.95	1	62.60	61.20	3	5,038	0.06%
2019/07/03	6	64.47	0	0.00	64.60	6	5,088	0.12%
2019/07/02	6	66.05	5	66.02	65.80	1	5,038	0.02%
2019/07/01	1	66.10	4	66.50	66.90	-3	5,027	-0.06%
2019/06/28	3	64.13	1	65.10	65.20	2	5,026	0.04%
2019/06/27	0	0.00	1	66.60	66.00	-1	4,979	-0.02%
2019/06/26	0	0.00	10	64.50	65.00	-10	4,944	-0.20%
2019/06/25	1	65.00	0	0.00	65.20	1	4,965	0.02%
2019/06/24	1	64.30	1	64.20	64.50	0	4,934	0.00%
2019/06/21	1	64.30	5	64.40	64.20	-4	4,979	-0.08%
2019/06/20	1	63.80	0.3	63.00	63.00	0.7	5,040	0.01%
2019/06/19	2	63.35	0	0.00	63.00	2	5,100	0.04%
2019/06/18	1	61.20	2	61.45	61.80	-1	5,087	-0.02%
2019/06/17	0	0.00	1	60.80	60.50	-1	5,150	-0.02%
2019/06/13	1	61.10	0	0.00	61.00	1	5,189	0.02%
2019/06/12	0	0.00	1	59.60	60.50	-1	5,218	-0.02%
2019/06/11	2	58.80	2	59.60	60.00	0	5,190	0.00%
2019/06/10	2	59.65	2	59.90	59.80	0	5,145	0.00%
2019/06/06	0.1	58.70	0	0.00	58.20	0.1	5,167	0.00%
2019/06/03	2	59.80	5	59.30	59.70	-3	5,298	-0.06%
2019/05/31	11	59.87	0	0.00	60.30	11	5,348	0.21%
2019/05/29	5	57.80	0	0.00	57.50	5	5,375	0.09%
2019/05/24	6	60.05	0	0.00	60.20	6	5,510	0.11%
2019/05/23	0	0.00	1	60.60	60.80	-1	5,526	-0.02%
2019/05/22	0	0.00	1	61.00	60.70	-1	5,571	-0.02%
2019/05/21	3	59.17	0	0.00	60.00	3	5,621	0.05%
2019/05/17	0	0.00	3	63.00	63.00	-3	5,733	-0.05%
2019/05/14	1	64.00	0	0.00	64.00	1	6,218	0.02%
2019/05/13	5	64.50	0	0.00	64.50	5	6,279	0.08%
2019/05/10	1	64.00	0	0.00	64.00	1	6,442	0.02%
2019/05/07	0	0.00	4	65.85	66.20	-4	6,688	-0.06%
2019/05/06	0.5	64.70	0	0.00	64.60	0.5	6,704	0.01%
2019/05/03	3.2	65.03	0	0.00	65.00	3.2	6,627	0.05%
2019/05/02	7	66.26	6	66.53	65.70	1	6,505	0.02%
2019/04/30	1	68.50	0	0.00	68.50	1	6,399	0.02%
2019/04/29	1	68.20	1	68.20	67.90	0	6,402	0.00%
2019/04/26	5	67.90	3	68.13	68.00	2	6,423	0.03%
2019/04/25	0	0.00	3	69.97	70.20	-3	6,353	-0.05%
2019/04/24	1	69.10	0	0.00	69.10	1	6,368	0.02%
2019/04/23	4	69.70	2	70.00	69.10	2	6,506	0.03%
2019/04/22	0	0.00	30	68.70	68.90	-30	6,531	-0.46%
2019/04/19	1	69.80	1	71.70	69.20	0	6,573	0.00%
2019/04/18	0	0.00	10	69.25	69.20	-10	6,541	-0.15%
2019/04/17	1	68.50	0	0.00	68.70	1	6,513	0.02%
2019/04/15	1	67.70	1	68.00	67.80	0	6,543	0.00%
2019/04/10	2	67.15	3	66.33	67.20	-1	6,612	-0.02%
2019/04/09	4	68.00	0	0.00	67.70	4	6,621	0.06%
2019/04/08	1	69.40	2	69.80	69.50	-1	6,545	-0.02%
2019/04/02	2	68.10	0	0.00	68.40	2	6,494	0.03%
2019/04/01	1	67.40	11	67.33	67.00	-10	6,446	-0.16%
2019/03/29	1	66.00	12	65.90	66.50	-11	6,393	-0.17%
2019/03/28	6	65.73	4	65.75	65.20	2	6,393	0.03%
2019/03/27	5.3	67.39	12	67.10	67.00	-6.7	6,318	-0.11%
2019/03/26	1	68.40	1	67.50	67.90	0	6,378	0.00%
2019/03/25	1	68.00	0	0.00	68.10	1	6,398	0.02%
2019/03/22	7	67.74	6	67.95	68.20	1	6,318	0.02%
2019/03/21	1	66.40	1	66.20	66.50	0	6,247	0.00%
2019/03/20	36	66.15	5	66.74	65.50	31	6,264	0.49%
2019/03/19	1	65.60	193	65.83	65.50	-192	6,237	-3.08%	大賣/鉅額交易
2019/03/18	20	65.20	1	65.20	65.40	19	6,202	0.31%
2019/03/15	1	67.00	0	0.00	65.80	1	6,164	0.02%
2019/03/14	1	66.80	1	66.20	66.50	0	6,176	0.00%
2019/03/13	8	66.39	7	66.90	66.50	1	6,209	0.02%
2019/03/12	4	66.13	2	65.90	66.30	2	6,251	0.03%
2019/03/11	11	65.70	0	0.00	65.50	11	6,188	0.18%
2019/03/08	1	67.30	2	67.65	66.80	-1	6,157	-0.02%
2019/03/04	0	0.00	5	72.00	70.00	-5	6,218	-0.08%
2019/02/27	1	68.90	0	0.00	69.30	1	6,111	0.02%
2019/02/26	0	0.00	15	69.69	68.20	-15	6,113	-0.25%
2019/02/25	2	66.05	2	66.00	66.00	0	5,938	0.00%
2019/02/22	6	65.97	1	65.50	65.60	5	5,926	0.08%
2019/02/21	8	66.80	2	66.80	66.10	6	5,890	0.10%
2019/02/20	14	67.19	3	66.10	66.00	11	5,869	0.19%
2019/02/19	5	66.48	2	65.80	66.90	3	5,805	0.05%
2019/02/18	7	67.69	17	68.71	67.40	-10	5,713	-0.18%
2019/02/15	6	66.52	1	67.30	65.50	5	5,557	0.09%
2019/02/14	2	64.55	3	65.30	66.10	-1	5,437	-0.02%
2019/02/13	2	63.15	0	0.00	62.70	2	5,202	0.04%
2019/02/11	8	64.75	2	65.25	65.10	6	5,035	0.12%
2019/01/30	1	65.50	18	66.09	66.60	-17	4,912	-0.35%
2019/01/29	0	0.00	6	64.60	64.40	-6	4,837	-0.12%
2019/01/28	2	65.35	8	64.85	64.50	-6	4,741	-0.13%
2019/01/25	1	62.20	5	62.72	63.00	-4	4,686	-0.09%
2019/01/24	1	60.80	0	0.00	61.70	1	4,742	0.02%
2019/01/23	0	0.00	34	61.04	61.70	-34	4,929	-0.69%
2019/01/22	0	0.00	1	61.10	61.00	-1	4,966	-0.02%
2019/01/21	3	60.27	2	60.25	60.30	1	5,037	0.02%
2019/01/18	0	0.00	2	59.70	60.00	-2	5,143	-0.04%
2019/01/17	1	58.90	1	58.20	57.70	0	5,214	0.00%
2019/01/16	0	0.00	6	57.95	58.50	-6	5,295	-0.11%
2019/01/15	0	0.00	2	57.80	58.00	-2	5,279	-0.04%
2019/01/14	6	56.05	0	0.00	55.70	6	5,131	0.12%
2019/01/10	4	57.00	0	0.00	56.30	4	5,053	0.08%
2019/01/08	3	57.50	0	0.00	57.50	3	5,007	0.06%
2019/01/07	2	58.50	1	58.70	58.50	1	4,998	0.02%
2019/01/04	13	57.38	1	57.30	57.40	12	5,013	0.24%
2019/01/03	6	60.75	2	60.70	59.60	4	5,023	0.08%
2019/01/02	2	61.35	4	62.28	63.00	-2	5,061	-0.04%
2018/12/28	24	59.56	0	0.00	59.50	24	5,037	0.48%
2018/12/27	2	60.70	0	0.00	60.70	2	5,078	0.04%
2018/12/26	5	60.60	0	0.00	60.30	5	5,124	0.10%
2018/12/25	2	60.65	10	60.50	60.50	-8	5,129	-0.16%
2018/12/22	1	63.20	1	62.60	62.60	0	5,150	0.00%
2018/12/21	11	62.56	1	63.20	62.50	10	5,234	0.19%
2018/12/20	1	64.00	1	63.00	62.50	0	5,219	0.00%
2018/12/19	8	64.64	12	65.82	64.00	-4	5,204	-0.08%
2018/12/18	8	63.43	21	63.47	63.70	-13	5,148	-0.25%
2018/12/17	2	62.10	4	62.55	62.60	-2	5,206	-0.04%
2018/12/14	0	0.00	2	60.30	61.00	-2	5,237	-0.04%
2018/12/13	15	63.18	5	61.32	61.30	10	5,236	0.19%
2018/12/12	0	0.00	1	60.90	61.60	-1	5,281	-0.02%
2018/12/07	4	59.30	2	58.30	58.10	2	5,459	0.04%
2018/12/06	12	59.43	0	0.00	58.10	12	5,453	0.22%
2018/12/05	11	64.14	1	66.00	62.80	10	5,449	0.18%
2018/12/03	5	68.00	10	68.12	69.00	-5	5,532	-0.09%
2018/11/30	2	65.30	7	65.47	64.80	-5	5,518	-0.09%
2018/11/29	5	65.16	5	64.40	64.40	0	5,512	0.00%
2018/11/28	17	63.95	28	64.59	64.80	-11	5,469	-0.20%
2018/11/27	0	0.00	2	61.85	61.80	-2	5,388	-0.04%
2018/11/26	4	60.35	1	61.00	60.40	3	5,442	0.06%
2018/11/22	1	60.80	2	62.60	62.10	-1	5,587	-0.02%
2018/11/21	3	60.93	1	60.30	61.40	2	5,619	0.04%
2018/11/20	6	60.33	2	59.90	60.30	4	5,657	0.07%
2018/11/19	2	60.95	0	0.00	60.10	2	5,745	0.03%
2018/11/16	11	62.77	11	62.85	62.80	0	5,717	0.00%
2018/11/15	5	60.50	11	61.86	62.30	-6	5,751	-0.10%
2018/11/14	2	60.60	3	60.50	59.90	-1	5,766	-0.02%
2018/11/13	3	60.07	4	58.15	60.40	-1	5,754	-0.02%
2018/11/12	2	59.85	0	0.00	60.00	2	5,747	0.03%
2018/11/09	15	60.23	1	59.90	59.90	14	5,796	0.24%
2018/11/08	8	63.36	11	62.53	62.30	-3	5,771	-0.05%
2018/11/07	6	61.58	1	60.90	62.30	5	5,774	0.09%
2018/11/06	5	61.78	7	60.89	62.20	-2	5,779	-0.03%
2018/11/05	10	60.65	10	60.50	61.90	0	5,828	0.00%
2018/11/02	6	61.00	8	61.23	60.90	-2	5,955	-0.03%
2018/11/01	3	58.43	0	0.00	59.30	3	6,096	0.05%
2018/10/31	7	56.24	7	57.64	57.00	0	6,033	0.00%
2018/10/30	1	53.00	1	53.00	52.90	0	5,892	0.00%
2018/10/29	6	51.23	5	51.46	51.50	1	5,897	0.02%
2018/10/26	0	0.00	1	52.00	49.90	-1	5,844	-0.02%
2018/10/25	2	50.25	0	0.00	49.50	2	5,769	0.03%
2018/10/24	1	55.20	1	54.30	55.00	0	5,665	0.00%
2018/10/22	4	57.95	3	57.93	58.40	1	5,632	0.02%
2018/10/19	3	58.20	4	59.15	59.70	-1	5,642	-0.02%
2018/10/18	7	58.69	0	0.00	57.20	7	5,681	0.12%
2018/10/17	4	57.00	12	60.29	59.80	-8	5,735	-0.14%
2018/10/16	3	56.80	0	0.00	55.70	3	5,704	0.05%
2018/10/15	0	0.00	1	56.60	57.30	-1	5,687	-0.02%
2018/10/12	1	55.00	1	57.30	57.30	0	5,717	0.00%
2018/10/11	3	54.00	0	0.00	54.00	3	5,740	0.05%
2018/10/09	2	59.80	0	0.00	60.00	2	5,686	0.04%
2018/10/08	2	61.50	0	0.00	61.00	2	5,598	0.04%
2018/10/03	0.5	67.60	0	0.00	68.00	0.5	5,451	0.01%
2018/10/01	1	68.00	0	0.00	68.10	1	5,481	0.02%
2018/09/25	5	68.50	0	0.00	68.80	5	5,523	0.09%
2018/09/21	7	68.81	63	69.97	70.30	-56	5,532	-1.01%
2018/09/20	0	0.00	1	65.90	66.70	-1	5,466	-0.02%
2018/09/17	6	66.33	0	0.00	66.10	6	5,447	0.11%
2018/09/14	0	0.00	5	66.12	66.10	-5	5,407	-0.09%
2018/09/13	1	62.50	0	0.00	63.30	1	5,329	0.02%
2018/09/12	1	61.50	2	61.60	61.70	-1	5,295	-0.02%
2018/09/10	13	64.48	0	0.00	64.70	13	5,271	0.25%
2018/09/06	41	70.98	0	0.00	70.10	41	5,357	0.77%
2018/09/04	3	74.60	3	74.40	74.00	0	5,571	0.00%
2018/09/03	6	74.90	6	73.70	73.40	0	5,657	0.00%
2018/08/31	6	74.53	5	75.20	74.50	1	5,622	0.02%
2018/08/30	10	73.01	0	0.00	73.60	10	5,551	0.18%
2018/08/29	22	75.77	16	74.50	75.50	6	5,472	0.11%
2018/08/28	6	75.45	55	76.12	76.00	-49	5,378	-0.91%
2018/08/27	0	0.00	6	73.30	74.00	-6	5,327	-0.11%
2018/08/24	46	70.97	0	0.00	70.80	46	5,337	0.86%
2018/08/22	13	74.88	6	73.90	74.10	7	5,362	0.13%
2018/08/21	0	0.00	5	75.70	76.20	-5	5,358	-0.09%
2018/08/20	10	75.15	11	72.71	73.00	-1	5,379	-0.02%
2018/08/17	20	75.62	17	75.96	75.10	3	5,358	0.06%
2018/08/15	5	77.50	32	74.83	74.10	-27	5,321	-0.51%
2018/08/14	6	77.25	0	0.00	76.70	6	5,289	0.11%
2018/08/13	6	78.38	0	0.00	76.90	6	5,262	0.11%
2018/08/10	31	82.92	11	82.81	82.30	20	5,200	0.38%
2018/08/09	7	81.17	4	81.40	81.50	3	5,075	0.06%
2018/08/08	15	79.87	31	80.13	83.10	-16	4,918	-0.33%
2018/08/07	2	75.95	7	77.16	76.50	-5	4,710	-0.11%
2018/08/06	17	78.24	45	75.96	75.40	-28	4,659	-0.60%
2018/08/03	6	75.40	6	76.60	77.00	0	4,591	0.00%
2018/08/02	5	75.60	0	0.00	73.70	5	4,537	0.11%
2018/08/01	5	78.70	5	76.80	77.60	0	4,507	0.00%
2018/07/31	0	0.00	1	77.20	78.00	-1	4,434	-0.02%
2018/07/30	40	77.70	11	76.91	77.20	29	4,391	0.66%
2018/07/26	11	75.27	5	75.60	76.10	6	4,377	0.14%
2018/07/25	10	73.65	10	75.55	76.50	0	4,318	0.00%
2018/07/24	5	71.90	14	73.26	73.70	-9	4,246	-0.21%
2018/07/23	12	70.94	6	69.80	70.10	6	4,160	0.14%
2018/07/20	10	71.44	11	70.62	70.50	-1	4,128	-0.02%
2018/07/19	11	70.18	10	71.01	70.90	1	4,112	0.02%
2018/07/18	10	69.60	61	70.23	69.00	-51	4,088	-1.25%
2018/07/17	5	69.60	5	69.40	69.10	0	3,991	0.00%
2018/07/16	0	0.00	10	69.84	69.50	-10	4,021	-0.25%
2018/07/12	1	65.70	1	68.00	67.80	0	4,041	0.00%
2018/07/11	9	67.07	0	0.00	67.00	9	4,009	0.22%
2018/07/10	12	68.05	12	68.53	68.30	0	3,965	0.00%
2018/07/09	0	0.00	9	67.50	68.00	-9	3,927	-0.23%
2018/07/06	3	64.90	0	0.00	64.50	3	3,900	0.08%
2018/06/29	146	68.48	2	69.50	69.80	144	3,866	3.72%	大買/鉅額交易
2018/06/28	0	0.00	1	68.40	68.20	-1	3,921	-0.03%
2018/06/27	1	69.80	0	0.00	69.30	1	4,082	0.02%
2018/06/26	0	0.00	4	69.63	70.00	-4	4,039	-0.10%
2018/06/25	2	67.75	0	0.00	69.00	2	4,044	0.05%
2018/06/22	2	66.55	2	68.30	68.50	0	4,093	0.00%
2018/06/21	40	67.80	2	68.15	68.10	38	4,062	0.94%
2018/06/20	2	65.30	1	65.50	66.70	1	4,031	0.02%
2018/06/19	10	66.89	5	66.00	66.00	5	3,962	0.13%
2018/06/15	6	69.40	0	0.00	69.30	6	3,885	0.15%
2018/06/14	1	69.50	0	0.00	70.00	1	3,758	0.03%
2018/06/13	4	70.83	38	71.20	70.40	-34	3,608	-0.94%
2018/06/12	12.1	68.05	1	67.70	67.20	11.1	3,365	0.33%
2018/06/11	0	0.00	11	67.79	69.70	-11	3,296	-0.33%
2018/06/08	1	66.20	4	67.25	66.60	-3	3,177	-0.09%
2018/06/06	4	65.78	2	65.20	65.70	2	3,178	0.06%
2018/06/04	3	64.97	0	0.00	64.90	3	3,194	0.09%
2018/06/01	11	67.04	11	66.98	65.10	0	3,180	0.00%
2018/05/31	1	64.80	0	0.00	65.60	1	3,125	0.03%
2018/05/30	4	65.40	2	65.65	64.50	2	3,035	0.07%
2018/05/29	6	65.92	15	65.75	66.00	-9	3,012	-0.30%
2018/05/28	16	63.68	0	0.00	64.80	16	3,006	0.53%
2018/05/24	0	0.00	1	64.00	63.50	-1	3,001	-0.03%
2018/05/21	10	62.50	0	0.00	62.30	10	2,995	0.33%
2018/05/18	0	0.00	5	63.00	63.00	-5	3,021	-0.17%
2018/05/17	0	0.00	1	62.20	61.40	-1	3,105	-0.03%
2018/05/16	1	62.60	0	0.00	62.70	1	3,146	0.03%
2018/05/15	0	0.00	10	62.30	62.40	-10	3,198	-0.31%
2018/05/11	0	0.00	1	62.90	63.30	-1	3,223	-0.03%
2018/05/09	0	0.00	2	61.75	61.80	-2	3,239	-0.06%
2018/05/08	1	59.90	0	0.00	60.40	1	3,295	0.03%
2018/05/07	1	59.80	0	0.00	59.80	1	3,299	0.03%
2018/05/04	9	60.50	9	59.90	59.60	0	3,305	0.00%
2018/05/03	1	59.60	0	0.00	60.90	1	3,306	0.03%
2018/05/02	0	0.00	1	61.30	61.00	-1	3,305	-0.03%
2018/04/27	13	60.22	2	60.20	60.30	11	3,345	0.33%
2018/04/26	0	0.00	1	61.40	59.50	-1	3,361	-0.03%
2018/04/25	1	60.10	0	0.00	60.90	1	3,416	0.03%
2018/04/23	0	0.00	2	62.80	62.90	-2	3,699	-0.05%
2018/04/19	1	64.80	1	64.70	64.80	0	3,725	0.00%
2018/04/18	2	64.00	1	64.00	64.20	1	3,716	0.03%
2018/04/17	2	63.00	2	63.65	63.50	0	3,697	0.00%
2018/04/16	3	63.50	0	0.00	63.20	3	3,706	0.08%
2018/04/13	1	63.70	0	0.00	63.40	1	3,719	0.03%
2018/04/12	0	0.00	1	64.20	64.00	-1	3,727	-0.03%
2018/04/11	7	63.96	0	0.00	64.00	7	3,777	0.19%
2018/04/10	6.2	64.24	0	0.00	64.30	6.2	3,801	0.16%
2018/04/09	1	63.40	0	0.00	63.50	1	3,787	0.03%
2018/04/03	4	63.30	0	0.00	64.40	4	3,800	0.11%
2018/04/02	8	65.85	2	65.50	65.10	6	3,775	0.16%
2018/03/31	10	67.83	16	67.16	67.00	-6	3,746	-0.16%
2018/03/30	11	65.71	10	66.58	66.90	1	3,619	0.03%
2018/03/29	6	63.58	0	0.00	63.50	6	3,427	0.18%
2018/03/28	5	63.74	1	63.80	64.10	4	3,421	0.12%
2018/03/22	1	64.70	1	64.70	64.60	0	3,301	0.00%
2018/03/21	2	64.15	2	64.40	64.40	0	3,288	0.00%
2018/03/20	12	64.40	0	0.00	64.40	12	3,365	0.36%
2018/03/13	1	64.40	0	0.00	64.30	1	3,538	0.03%
2018/03/12	0	0.00	1	64.50	64.10	-1	3,642	-0.03%
2018/03/08	0	0.00	4	64.10	63.80	-4	3,727	-0.11%
2018/03/07	0	0.00	1	62.80	62.50	-1	3,695	-0.03%
2018/03/06	0	0.00	1	62.30	62.50	-1	3,753	-0.03%
2018/03/02	0	0.00	1	60.50	60.50	-1	3,843	-0.03%
2018/03/01	1	61.20	0	0.00	61.20	1	3,863	0.03%
2018/02/27	1	61.70	0	0.00	61.00	1	3,851	0.03%
2018/02/12	2	62.90	0	0.00	62.90	2	4,408	0.05%
2018/02/09	0	0.00	1	64.30	64.10	-1	4,425	-0.02%
2018/02/08	0	0.00	1	62.00	61.60	-1	4,361	-0.02%
2018/02/07	1	61.10	0	0.00	59.70	1	4,347	0.02%
2018/02/06	2	59.75	0	0.00	60.20	2	4,368	0.05%
2018/02/01	1	64.80	0	0.00	64.60	1	4,342	0.02%
2018/01/29	0	0.00	1	64.30	64.40	-1	4,390	-0.02%
2018/01/26	11	63.03	0	0.00	63.70	11	4,362	0.25%
2018/01/24	9	65.94	0	0.00	66.00	9	4,275	0.21%
2018/01/23	0	0.00	2	66.10	66.00	-2	4,269	-0.05%
2018/01/22	2	67.00	0.3	67.30	67.30	1.7	4,231	0.04%
2018/01/19	0	0.00	1	68.10	68.10	-1	4,250	-0.02%
2018/01/17	0	0.00	9	67.53	68.00	-9	4,085	-0.22%
2018/01/16	6	64.50	0	0.00	64.30	6	3,856	0.16%
2018/01/09	10	65.05	12	64.52	64.80	-2	3,728	-0.05%
2018/01/05	6	65.92	6	65.28	64.80	0	3,703	0.00%
2018/01/04	5	64.52	5	65.40	66.00	0	3,654	0.00%
2018/01/02	2	64.35	0	0.00	63.00	2	3,575	0.06%