順德 (2351)-元大-彰化民生券商分點個股進出

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

順德

(2351)

可現股當沖

股價
99.7
漲跌
▲0.5
漲幅
+0.50%
成交量
1,341張
產業
上市半導體類股
592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

順德 (2351)籌碼相關－元大-彰化民生券商分點個股進出

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-彰化民生券商分點個股進出
元大-彰化民生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	3	99.83	5	99.88	99.70	-2	3,633	-0.06%
2024/11/21	3.1	99.56	5	99.76	99.20	-1.9	3,656	-0.05%
2024/11/20	4.4	98.38	2	98.40	98.00	2.4	3,671	0.07%
2024/11/19	2.1	98.17	2.4	98.76	99.20	-0.3	3,821	-0.01%
2024/11/18	7.1	98.26	5	97.72	97.10	2.1	4,008	0.05%
2024/11/15	9.3	98.97	10.2	99.01	99.10	-0.9	4,022	-0.02%
2024/11/14	17.7	97.81	12	97.08	97.00	5.7	4,088	0.14%
2024/11/13	22.5	99.05	4	99.08	98.40	18.5	4,087	0.45%
2024/11/12	26.3	99.04	14.3	98.71	98.40	12	4,076	0.29%
2024/11/11	10.3	100.10	4	100.50	101.00	6.3	4,066	0.15%
2024/11/08	23.5	101.08	30	100.53	100.00	-6.5	4,091	-0.16%
2024/11/07	50.4	103.09	27	102.89	102.00	23.4	4,039	0.58%
2024/11/06	43.3	103.58	29.7	101.51	101.00	13.6	3,947	0.34%
2024/11/05	36.2	109.19	0	0.00	109.00	36.2	3,743	0.97%
2024/11/04	12.1	123.04	11	122.23	121.00	1.1	3,729	0.03%
2024/11/01	9.4	118.62	5	118.20	119.50	4.4	3,703	0.12%
2024/10/30	16.2	121.02	14	121.64	120.50	2.2	3,692	0.06%
2024/10/29	5.1	123.30	5	122.60	123.50	0.1	3,699	0.00%
2024/10/28	5.2	125.62	5	126.80	126.00	0.2	3,649	0.01%
2024/10/25	36.4	128.78	7	131.29	126.00	29.4	3,644	0.81%
2024/10/24	17	135.44	25	133.34	132.00	-8	3,569	-0.22%
2024/10/23	13.1	132.85	7	132.00	132.00	6.1	3,533	0.17%
2024/10/22	10	132.80	10	133.95	135.00	0	3,549	0.00%
2024/10/21	3	133.67	2	133.01	133.00	1	3,561	0.03%
2024/10/18	6.1	131.73	3	131.00	130.00	3.1	3,579	0.09%
2024/10/17	9	132.11	3	131.00	131.00	6	3,647	0.16%
2024/10/16	26.5	130.92	5	129.10	131.00	21.5	3,681	0.58%
2024/10/15	42.9	133.90	11	131.59	130.50	31.9	3,725	0.86%
2024/10/14	25.1	135.26	19	135.61	135.50	6.1	3,803	0.16%
2024/10/11	6.6	139.16	3	140.17	138.00	3.6	3,913	0.09%
2024/10/09	12.1	139.68	13	138.00	138.00	-0.9	4,000	-0.02%
2024/10/08	7	142.43	8	143.00	142.50	-1	3,976	-0.03%
2024/10/07	6.3	145.84	3	149.17	143.00	3.3	3,998	0.08%
2024/10/04	13	143.54	14	144.82	144.00	-1	3,990	-0.03%
2024/10/01	24.3	146.17	20	143.65	142.00	4.3	3,947	0.11%
2024/09/30	37	150.39	25	148.64	146.50	12	3,890	0.31%
2024/09/27	26.1	152.67	22.1	148.52	147.00	4	3,832	0.10%
2024/09/26	25.1	153.98	13	154.50	154.50	12.1	3,819	0.32%
2024/09/25	34.2	160.84	95	159.23	157.00	-60.8	3,845	-1.58%
2024/09/24	30	164.95	51	164.42	165.00	-21	3,817	-0.55%
2024/09/23	53	163.41	108	162.87	166.50	-55	3,731	-1.47%	大賣/
2024/09/20	34	158.97	87.1	161.24	166.50	-53.1	3,531	-1.50%
2024/09/19	36	143.53	35.3	149.96	151.50	0.7	3,162	0.02%
2024/09/18	17	137.38	45.5	138.46	138.00	-28.5	3,048	-0.93%
2024/09/16	6.2	135.56	3.3	134.29	134.50	2.9	3,021	0.10%
2024/09/13	10	130.25	14	127.00	131.00	-4	3,008	-0.13%
2024/09/12	5.1	122.80	5	122.50	122.50	0.1	3,112	0.00%
2024/09/11	9	121.67	28	120.96	121.00	-19	3,352	-0.57%
2024/09/10	4.2	124.53	3	125.00	123.50	1.2	3,511	0.04%
2024/09/09	12.3	122.66	9	123.61	123.50	3.3	3,650	0.09%
2024/09/06	9	123.33	9	124.33	123.50	0	3,809	0.00%
2024/09/05	35.1	124.06	12	123.54	123.50	23.1	4,264	0.54%
2024/09/04	23.2	124.39	43	120.84	123.00	-19.8	4,392	-0.45%
2024/09/03	13.1	134.72	8.3	134.43	132.50	4.8	4,509	0.11%
2024/09/02	10	134.80	7	136.00	134.50	3	4,592	0.07%
2024/08/30	2	133.76	9.4	137.24	137.50	-7.4	4,886	-0.15%
2024/08/29	3	132.50	3	133.00	133.50	0	5,017	0.00%
2024/08/28	3.2	133.50	0	0.00	133.00	3.2	5,219	0.06%
2024/08/27	1	133.00	7	133.21	134.00	-6	5,367	-0.11%
2024/08/26	12	136.92	11	135.00	135.00	1	5,443	0.02%
2024/08/23	22.2	134.64	17.1	135.21	136.00	5.2	5,500	0.09%
2024/08/22	7	136.36	8.1	138.07	139.00	-1.1	5,523	-0.02%
2024/08/21	26.1	133.88	24	137.04	135.50	2	5,511	0.04%
2024/08/20	59.1	146.10	24.2	145.83	145.00	34.9	5,350	0.65%
2024/08/19	16.1	141.08	2	139.75	139.50	14.1	5,185	0.27%
2024/08/16	19.1	133.69	47.3	134.98	139.50	-28.2	5,147	-0.55%
2024/08/15	10	127.00	14	128.68	128.50	-4	5,092	-0.08%
2024/08/14	9	127.94	6	127.42	127.00	3	5,086	0.06%
2024/08/13	8	126.19	7.2	127.14	126.00	0.8	5,149	0.02%
2024/08/12	11	124.23	8	124.25	124.00	3	5,159	0.06%
2024/08/09	12.2	118.81	11	117.41	117.00	1.2	5,185	0.02%
2024/08/08	13	112.27	18	113.19	113.00	-5	5,169	-0.10%
2024/08/07	29	110.55	22	112.36	114.00	7	5,168	0.14%
2024/08/06	34.1	102.72	26	102.16	109.50	8.1	5,127	0.16%
2024/08/05	14.5	103.04	29	104.31	103.00	-14.5	5,073	-0.29%
2024/08/02	21.3	119.29	45	116.58	114.00	-23.7	5,094	-0.47%
2024/08/01	40	124.11	19	123.63	123.50	21	5,089	0.41%
2024/07/31	8.1	119.37	7	119.00	119.00	1.1	5,094	0.02%
2024/07/30	7	121.43	0	0.00	121.50	7	5,096	0.14%
2024/07/29	11.3	122.85	10	118.00	118.00	1.3	5,106	0.03%
2024/07/26	10.1	124.55	5.1	123.51	123.50	5	5,106	0.10%
2024/07/23	37	131.35	23	130.07	130.00	14	5,087	0.28%
2024/07/22	13	127.23	12	128.29	129.00	1	5,075	0.02%
2024/07/19	18	126.08	19	127.50	127.50	-1	5,051	-0.02%
2024/07/18	67.6	129.16	9	127.50	127.50	58.6	5,030	1.16%
2024/07/17	6	135.92	13.1	136.07	135.50	-7.1	4,950	-0.14%
2024/07/16	13.4	131.32	251	131.33	135.50	-237.6	4,918	-4.83%	大賣/鉅額交易
2024/07/15	42.5	133.73	19	135.39	133.50	23.5	4,862	0.48%
2024/07/12	250.1	140.30	22.2	140.93	137.50	227.8	4,753	4.79%	大買/鉅額交易
2024/07/11	6.1	132.29	43	136.77	136.50	-37	4,616	-0.80%
2024/07/10	5	127.20	5	128.50	128.00	0	4,522	0.00%
2024/07/09	3	125.83	3	127.67	127.00	0	4,512	0.00%
2024/07/08	7	125.29	0	0.00	125.00	7	4,473	0.16%
2024/07/05	31	129.87	0	0.00	129.50	31	4,417	0.70%
2024/07/04	3	132.00	4.1	133.26	131.50	-1.1	4,408	-0.02%
2024/07/03	4.2	131.59	1	131.00	131.00	3.2	4,391	0.07%
2024/07/02	22	129.32	23	131.26	129.00	-1	4,378	-0.02%
2024/07/01	23.2	133.33	12	131.50	130.00	11.2	4,383	0.25%
2024/06/28	13	137.42	29.4	138.67	139.50	-16.4	4,301	-0.38%
2024/06/27	2.3	127.83	3	127.50	128.00	-0.7	4,177	-0.02%
2024/06/26	5	130.30	0	0.00	130.00	5	4,155	0.12%
2024/06/25	4	127.63	1	129.50	129.00	3	4,140	0.07%
2024/06/24	5.1	130.52	2	130.00	130.50	3.1	4,096	0.08%
2024/06/21	11.1	131.64	9	131.83	130.50	2.1	4,074	0.05%
2024/06/20	17	133.68	14	134.50	135.00	3	4,042	0.07%
2024/06/19	28.3	134.99	13	134.50	133.50	15.3	4,019	0.38%
2024/06/18	40.1	138.96	47	135.41	138.50	-6.9	3,880	-0.18%
2024/06/17	9	135.61	8.1	137.96	139.50	1	3,635	0.03%
2024/06/14	9.3	138.95	1.3	142.42	135.50	8	3,472	0.23%
2024/06/13	12.1	150.29	13.1	150.65	150.50	-1	3,324	-0.03%
2024/06/12	48	156.96	110.7	157.67	152.00	-62.7	3,159	-1.98%	大賣/
2024/06/11	6	157.67	31	160.79	163.50	-25	2,702	-0.93%
2024/06/07	21.2	146.50	29.2	150.95	149.00	-8	2,568	-0.31%
2024/06/06	54	143.93	28	142.61	142.50	26	2,418	1.07%
2024/06/05	54.8	151.96	69.4	153.73	145.00	-14.5	2,322	-0.63%
2024/06/04	21.4	146.23	22.2	146.06	146.00	-0.8	2,004	-0.04%
2024/06/03	33.1	133.89	21.9	141.40	143.50	11.2	1,844	0.61%
2024/05/31	26.2	132.00	21.6	131.67	130.50	4.5	1,642	0.28%
2024/05/30	19.5	122.97	2	130.00	120.50	17.5	1,491	1.17%
2024/05/29	1.2	124.08	18.1	124.84	124.50	-16.9	1,399	-1.21%
2024/05/28	1.1	119.73	22.6	122.54	122.50	-21.5	1,317	-1.63%
2024/05/27	12	117.71	11	117.27	117.50	1	1,255	0.08%
2024/05/24	6	115.17	14.4	117.26	117.50	-8.4	1,242	-0.67%
2024/05/23	7.4	116.12	4	117.00	117.00	3.4	1,237	0.27%
2024/05/22	17.2	117.84	13	117.77	117.00	4.2	1,206	0.35%
2024/05/21	0.3	118.47	7	118.21	118.50	-6.7	1,183	-0.56%
2024/05/20	2	118.25	2.1	116.74	115.50	-0.1	1,143	-0.01%
2024/05/17	15	119.67	35.1	120.36	118.50	-20.1	1,126	-1.78%
2024/05/16	12	115.88	10	116.90	116.50	2	1,057	0.19%
2024/05/15	17	116.03	32.5	115.81	115.00	-15.5	1,030	-1.51%
2024/05/14	6	108.17	4.1	109.97	109.50	1.9	954	0.20%
2024/05/13	6	106.75	7.1	108.94	109.50	-1.1	945	-0.12%
2024/05/10	9	106.61	8	106.13	106.50	1	924	0.11%
2024/05/09	19	110.00	13.2	107.55	107.50	5.8	909	0.64%
2024/05/08	12	112.50	19.2	113.77	112.00	-7.2	882	-0.82%
2024/05/07	15.1	111.15	11	109.45	109.00	4.1	836	0.49%
2024/05/06	8	111.88	81	110.84	113.00	-73	813	-8.98%
2024/05/03	5	107.20	10.4	107.91	107.50	-5.4	750	-0.72%
2024/05/02	9.1	106.46	12.5	107.08	108.00	-3.4	727	-0.47%
2024/04/30	2	105.75	26	105.75	105.50	-24	693	-3.46%
2024/04/29	3.5	103.43	3.1	104.44	103.00	0.4	657	0.06%
2024/04/26	39	100.03	49	100.87	100.00	-10	645	-1.55%
2024/04/25	2.7	97.13	0	0.00	96.10	2.7	621	0.43%
2024/04/24	5.1	98.76	7	99.19	99.80	-1.9	616	-0.30%
2024/04/23	11	95.94	6	95.05	96.00	5	610	0.82%
2024/04/22	14.5	94.62	5	93.40	93.00	9.5	620	1.54%
2024/04/19	36.7	97.76	40	96.48	96.10	-3.3	608	-0.54%
2024/04/18	3	100.17	3	102.00	102.00	0	590	0.00%
2024/04/17	0	0.00	1	100.50	101.50	-1	581	-0.17%
2024/04/16	2	99.06	3	100.50	99.00	-1	583	-0.16%
2024/04/15	2	103.50	3	103.00	102.50	-1	580	-0.17%
2024/04/12	0	102.00	0	0.00	102.00	0	585	0.00%
2024/04/11	0	101.50	0.3	101.50	103.00	-0.2	606	-0.04%
2024/04/10	4.1	103.49	0	0.00	103.00	4.1	616	0.67%
2024/04/08	1	104.00	14.5	104.90	105.00	-13.5	610	-2.21%
2024/04/03	4	103.13	6	104.58	103.00	-2	593	-0.34%
2024/04/02	3	97.60	0	0.00	97.70	3	553	0.54%
2024/04/01	1.1	97.91	4.4	97.83	97.50	-3.4	555	-0.60%
2024/03/29	1	96.50	0	0.00	96.50	1	554	0.18%
2024/03/27	4.1	95.93	0	0.00	95.60	4.1	562	0.72%
2024/03/26	17.2	97.23	19	98.00	96.00	-1.8	562	-0.33%
2024/03/25	4	99.03	0	0.00	98.10	4	561	0.71%
2024/03/22	18.1	98.65	0	0.00	98.60	18.1	585	3.10%
2024/03/20	4	98.02	0	0.00	97.60	4	767	0.52%
2024/03/19	5.1	98.98	1	99.00	99.10	4.1	790	0.52%
2024/03/18	2.1	96.16	0	0.00	97.30	2.1	790	0.26%
2024/03/15	3.7	97.46	1.3	97.62	97.00	2.4	795	0.31%
2024/03/14	12.4	98.51	0	0.00	98.70	12.4	797	1.55%
2024/03/13	9.7	99.78	7	98.61	98.70	2.7	795	0.34%
2024/03/12	10	101.50	0	0.00	101.50	10	785	1.28%
2024/03/11	0.4	101.47	19	101.11	100.50	-18.6	789	-2.35%
2024/03/08	5.2	101.52	1.4	101.64	101.00	3.8	788	0.48%
2024/03/07	13.3	102.88	7	102.00	102.00	6.3	783	0.80%
2024/03/06	0	0.00	4.3	105.00	105.50	-4.3	779	-0.54%
2024/03/05	5.2	104.00	6	103.17	103.00	-0.8	794	-0.10%
2024/03/04	2	103.52	4	104.00	104.00	-2	847	-0.23%
2024/03/01	5.2	103.11	4	103.00	103.00	1.2	860	0.14%
2024/02/29	3	102.83	3	103.17	103.50	0	881	0.00%
2024/02/27	11	103.09	8	103.13	102.50	3	895	0.34%
2024/02/26	10.2	106.23	0	0.00	105.00	10.2	917	1.11%
2024/02/23	10	105.00	0	0.00	104.00	10	948	1.05%
2024/02/22	8.1	105.01	8	105.13	104.50	0.1	1,014	0.01%
2024/02/21	1	103.50	0	0.00	105.00	1	1,018	0.10%
2024/02/19	0	0.00	1	106.00	106.00	-1	1,041	-0.10%
2024/02/16	3	105.50	6.1	104.36	104.00	-3.1	1,064	-0.29%
2024/02/15	12.1	101.54	6	101.67	101.50	6.1	1,058	0.58%
2024/02/05	1.1	101.48	0	0.00	101.50	1.1	1,064	0.10%
2024/02/02	1	103.00	0.1	103.00	102.50	0.9	1,066	0.08%
2024/02/01	2.2	102.03	0	0.00	102.00	2.2	1,084	0.20%
2024/01/31	6.3	102.98	4	102.50	102.50	2.3	1,084	0.21%
2024/01/30	2	104.49	1	103.50	103.50	1	1,081	0.09%
2024/01/29	0	0.00	1	105.00	105.00	-1	1,082	-0.09%
2024/01/26	5	103.90	3	104.17	103.50	2	1,093	0.18%
2024/01/25	0	104.50	1	104.50	104.00	-1	1,100	-0.09%
2024/01/23	0	106.00	2	105.50	106.00	-2	1,127	-0.18%
2024/01/22	4	104.00	3	104.33	104.00	1	1,130	0.09%
2024/01/18	7	103.07	2	103.75	102.50	5	1,161	0.43%
2024/01/17	1.3	102.62	0	0.00	102.50	1.3	1,167	0.11%
2024/01/16	4.7	103.06	20	103.38	103.00	-15.3	1,164	-1.31%
2024/01/15	5	105.30	4	105.38	105.00	1	1,157	0.09%
2024/01/12	2	105.50	0	0.00	105.00	2	1,178	0.17%
2024/01/11	0	0.00	1	105.50	106.00	-1	1,187	-0.08%
2024/01/10	10.6	106.07	15.5	105.26	104.50	-4.9	1,202	-0.41%
2024/01/09	5	108.40	4	109.38	108.50	1	1,226	0.08%
2024/01/05	4.1	107.90	0	0.00	108.00	4.1	1,236	0.33%
2024/01/04	1.2	112.17	10	109.45	109.00	-8.8	1,229	-0.72%
2024/01/03	0.2	112.50	0	0.00	112.00	0.2	1,238	0.02%
2024/01/02	2.2	113.68	2	113.00	113.00	0.2	1,248	0.02%
2023/12/29	6	113.75	4	113.50	113.50	2	1,284	0.16%
2023/12/28	5	113.70	5	114.70	114.50	0	1,319	0.00%
2023/12/27	1	113.50	2	114.00	113.50	-1	1,350	-0.07%
2023/12/26	14	113.71	9	113.50	113.50	5	1,367	0.37%
2023/12/25	8	113.50	0	0.00	113.50	8	1,389	0.58%
2023/12/22	18	114.11	8	113.50	113.50	10	1,393	0.72%
2023/12/21	4.1	114.00	0	0.00	114.50	4.1	1,396	0.30%
2023/12/20	0.1	116.00	0	0.00	115.50	0.1	1,395	0.01%
2023/12/19	26.5	116.92	21	116.31	115.00	5.5	1,396	0.39%
2023/12/18	12	121.17	14	120.25	120.00	-2	1,382	-0.14%
2023/12/15	11	120.32	24.8	121.74	122.00	-13.8	1,375	-1.00%
2023/12/14	15	118.43	18	118.69	118.00	-3	1,238	-0.24%
2023/12/13	14	116.14	8	115.00	115.00	6	1,235	0.49%
2023/12/12	4	117.38	11	117.32	117.00	-7	1,255	-0.56%
2023/12/11	9	116.50	6	116.75	117.00	3	1,264	0.24%
2023/12/08	9	115.44	10	115.90	115.50	-1	1,273	-0.08%
2023/12/07	9	115.44	12	115.13	114.50	-3	1,304	-0.23%
2023/12/06	5.3	116.75	6	116.33	116.00	-0.7	1,301	-0.05%
2023/12/05	1	116.50	3	116.00	116.00	-2	1,297	-0.15%
2023/12/04	19	116.55	5	116.00	116.00	14	1,298	1.08%
2023/12/01	10	116.90	9	117.00	117.00	1	1,302	0.08%
2023/11/30	9	118.89	13	119.38	118.00	-4	1,305	-0.31%
2023/11/29	8	118.25	17	118.53	119.00	-9	1,283	-0.70%
2023/11/28	12	115.63	35	115.51	115.50	-23	1,221	-1.88%
2023/11/27	8	115.13	7	116.50	116.00	1	1,204	0.08%
2023/11/24	11	116.27	12	115.71	115.50	-1	1,187	-0.08%
2023/11/22	10	116.70	14.3	117.83	117.50	-4.2	1,139	-0.37%
2023/11/21	7	116.00	12.9	116.34	117.50	-5.9	1,104	-0.53%
2023/11/20	6	110.83	2	110.50	111.00	4	1,044	0.38%
2023/11/17	14	109.14	14	110.07	110.50	0	1,043	0.00%
2023/11/16	10	109.25	14	110.39	111.00	-4	1,028	-0.39%
2023/11/15	1	109.00	9.2	108.44	109.00	-8.2	1,006	-0.81%
2023/11/14	0	103.50	1	103.50	104.00	-1	973	-0.10%
2023/11/13	3.1	102.68	0	0.00	102.50	3.1	981	0.32%
2023/11/10	1.2	102.50	0.1	103.50	103.50	1.1	982	0.11%
2023/11/09	18.1	103.97	12	102.71	102.50	6.1	990	0.62%
2023/11/08	0	107.00	0	0.00	107.00	0	986	0.00%
2023/11/07	4	107.63	4	108.00	108.00	0	1,003	0.00%
2023/11/06	16	108.63	12	108.00	108.00	4	1,021	0.39%
2023/11/03	3.1	107.56	9	108.11	108.00	-5.9	1,033	-0.57%
2023/11/02	10	104.30	12	105.33	106.00	-2	1,032	-0.19%
2023/11/01	1.1	101.50	0.1	102.00	102.50	1	1,027	0.10%
2023/10/31	23.2	103.63	17.1	101.51	100.50	6.2	1,049	0.59%
2023/10/30	5	107.10	4	107.00	107.00	1	1,048	0.10%
2023/10/27	33.4	109.18	10	107.15	106.50	23.4	1,062	2.20%
2023/10/26	16.2	112.19	14	111.21	111.00	2.2	1,063	0.20%
2023/10/25	2	114.50	9.2	114.50	115.00	-7.2	1,067	-0.67%
2023/10/24	7	112.64	9	113.00	113.50	-2	1,068	-0.19%
2023/10/23	7.1	112.44	6.1	111.52	111.50	1	1,089	0.09%
2023/10/20	16.4	110.51	26	111.56	113.00	-9.6	1,115	-0.86%
2023/10/19	9	111.95	11	112.64	113.50	-2	1,114	-0.18%
2023/10/18	11	112.91	10	113.50	113.50	1	1,159	0.09%
2023/10/17	12.2	113.83	18	113.97	113.00	-5.8	1,239	-0.47%
2023/10/16	4	111.25	4.2	111.50	111.00	-0.2	1,299	-0.01%
2023/10/13	3.1	111.02	8.2	112.76	113.00	-5.1	1,316	-0.39%
2023/10/12	15	109.70	15.1	111.00	110.50	-0.1	1,310	0.00%
2023/10/11	1.4	109.72	3.1	109.51	110.00	-1.7	1,322	-0.13%
2023/10/06	6.1	110.50	25	111.60	110.50	-19	1,331	-1.42%
2023/10/05	20.3	109.39	27.3	109.73	111.00	-7	1,328	-0.52%
2023/10/04	11	110.05	16	110.50	111.50	-5	1,299	-0.39%
2023/10/03	16	107.22	9	108.28	108.50	7	1,271	0.55%
2023/10/02	14	106.43	16	107.09	107.50	-2	1,254	-0.16%
2023/09/28	8	104.94	18.2	106.03	106.50	-10.2	1,304	-0.78%
2023/09/27	20.1	103.43	16.3	102.98	103.00	3.8	1,327	0.29%
2023/09/26	4.1	105.13	7.1	105.72	105.00	-3	1,376	-0.22%
2023/09/25	11.3	104.93	11.1	105.01	105.00	0.2	1,407	0.01%
2023/09/22	5.3	103.55	5	104.20	105.00	0.3	1,477	0.02%
2023/09/21	6	103.50	1	104.00	103.50	5	1,496	0.34%
2023/09/20	2	105.25	7	107.36	106.00	-5	1,492	-0.33%
2023/09/19	18.3	104.84	11	103.68	103.50	7.3	1,473	0.50%
2023/09/18	1	106.50	7.3	106.31	107.00	-6.3	1,474	-0.43%
2023/09/15	7	105.29	2.1	105.96	104.00	4.9	1,484	0.33%
2023/09/14	5	104.00	6	104.83	106.00	-1	1,466	-0.07%
2023/09/13	13	102.46	13	102.50	102.50	0	1,460	0.00%
2023/09/12	11	103.55	10	103.90	102.50	1	1,468	0.07%
2023/09/11	0	0.00	2	101.00	100.00	-2	1,469	-0.14%
2023/09/08	6	101.00	3	100.50	100.50	3	1,501	0.20%
2023/09/07	0	0.00	2	103.25	102.50	-2	1,557	-0.13%
2023/09/06	6.1	103.50	6	104.50	103.00	0.1	1,602	0.00%
2023/09/05	0	0.00	16.7	103.87	103.50	-16.7	1,623	-1.03%
2023/09/04	1	99.80	1.1	100.45	101.00	-0.1	1,621	-0.01%
2023/09/01	2	100.75	1.1	101.45	100.00	0.9	1,625	0.06%
2023/08/31	9.1	100.51	2	100.50	100.50	7.1	1,632	0.44%
2023/08/30	0.2	101.25	3	101.50	101.50	-2.8	1,637	-0.17%
2023/08/29	10	99.53	10	99.30	99.30	0	1,644	0.00%
2023/08/25	2	98.79	0	0.00	98.70	2	1,695	0.12%
2023/08/24	8	100.18	8	99.00	99.00	0	1,707	0.00%
2023/08/23	1	101.50	6.1	100.88	101.00	-5.1	1,711	-0.30%
2023/08/22	3	98.30	2	98.20	98.20	1	1,720	0.06%
2023/08/21	2.1	98.36	0	0.00	98.10	2.1	1,738	0.12%
2023/08/18	7.1	99.71	1	100.50	98.60	6.1	1,770	0.34%
2023/08/17	5	100.58	12.1	100.58	101.00	-7.1	1,779	-0.40%
2023/08/16	2	96.06	2	96.75	97.30	0	1,781	0.00%
2023/08/14	14.2	96.19	7	96.14	96.00	7.2	1,794	0.40%
2023/08/11	19.3	99.40	17	98.70	97.90	2.3	1,788	0.13%
2023/08/10	10.5	99.70	10	98.91	98.80	0.5	1,775	0.03%
2023/08/09	22.1	100.61	16	101.31	101.50	6.1	1,764	0.35%
2023/08/08	6.1	102.67	11	102.23	102.00	-4.9	1,754	-0.28%
2023/08/07	6.1	102.34	6	103.08	103.00	0.1	1,756	0.00%
2023/08/04	6.2	101.80	11	102.36	102.50	-4.8	1,761	-0.27%
2023/08/02	7.1	104.29	5	105.50	103.50	2.1	1,748	0.12%
2023/08/01	15	106.63	11	106.50	106.50	4	1,734	0.23%
2023/07/31	4.5	106.49	8	106.56	106.50	-3.5	1,733	-0.20%
2023/07/28	7.1	105.37	2	106.00	105.50	5.1	1,727	0.30%
2023/07/27	5.2	105.15	8	105.75	105.50	-2.8	1,739	-0.16%
2023/07/26	13.5	105.76	14	105.43	104.00	-0.6	1,747	-0.03%
2023/07/25	14.8	105.68	6	105.08	105.00	8.8	1,762	0.50%
2023/07/24	8.1	104.01	7	104.64	104.00	1.1	1,782	0.06%
2023/07/21	21.3	104.34	4	104.88	105.00	17.3	1,868	0.93%
2023/07/20	55.7	107.48	13.1	107.27	107.00	42.6	1,862	2.29%
2023/07/19	42	111.85	0	0.00	111.50	42	1,833	2.29%
2023/07/18	10.4	124.20	8	123.44	123.50	2.4	1,846	0.13%
2023/07/17	1.1	126.09	0	0.00	126.50	1.1	1,893	0.06%
2023/07/14	14.1	127.93	7	126.50	126.50	7.1	1,895	0.37%
2023/07/13	16	129.09	10	130.55	129.50	6	1,899	0.32%
2023/07/12	4	129.62	5	129.40	129.50	-1	1,887	-0.05%
2023/07/11	1	131.00	1	131.06	130.50	0	1,885	0.00%
2023/07/10	2	128.75	3	129.50	129.50	-1	1,892	-0.05%
2023/07/07	6	128.67	5	129.40	129.50	1	1,897	0.05%
2023/07/06	28	131.16	12	129.50	129.50	16	1,910	0.84%
2023/07/05	3.3	135.74	8.2	137.07	137.50	-4.9	1,885	-0.26%
2023/07/04	9.2	134.68	12.5	135.44	135.00	-3.3	1,892	-0.18%
2023/07/03	8	130.94	7	132.71	132.50	1	1,850	0.06%
2023/06/30	8	129.13	10.3	130.96	130.00	-2.3	1,831	-0.13%
2023/06/29	8	128.19	12	129.00	127.50	-4	1,775	-0.22%
2023/06/28	4	124.38	4	125.50	125.00	0	1,769	0.00%
2023/06/27	2	124.25	2	126.50	123.50	0	1,812	0.00%
2023/06/26	8	125.94	2	125.50	125.00	6	1,848	0.32%
2023/06/21	3.5	125.76	18	127.92	129.00	-14.5	2,117	-0.68%
2023/06/20	11	125.23	10	124.00	124.00	1	2,150	0.05%
2023/06/19	9	125.89	11	125.45	125.50	-2	2,158	-0.09%
2023/06/16	19.5	124.44	5	124.00	124.00	14.5	2,154	0.67%
2023/06/15	18	126.64	43.2	128.05	127.50	-25.2	2,154	-1.17%
2023/06/14	19	127.18	20	125.93	125.50	-1	2,138	-0.05%
2023/06/13	9	127.72	5	127.00	127.00	4	2,122	0.19%
2023/06/12	6.1	125.61	13.5	127.93	127.50	-7.4	2,082	-0.36%
2023/06/09	1	122.00	13.3	124.62	124.00	-12.3	2,042	-0.60%
2023/06/08	2.1	120.03	13	121.04	121.00	-11	2,035	-0.54%
2023/06/07	7	120.64	4	121.63	122.00	3	2,046	0.15%
2023/06/06	9.1	120.22	8	120.00	120.00	1.1	2,089	0.05%
2023/06/05	2	121.00	5.6	122.39	122.50	-3.6	2,192	-0.17%
2023/06/02	12.1	121.05	8	121.56	121.00	4.1	2,226	0.18%
2023/06/01	24	121.71	11	121.82	121.50	13	2,246	0.58%
2023/05/31	18	126.03	12.4	125.02	123.50	5.6	2,267	0.25%
2023/05/30	2	122.50	5	123.80	124.50	-3	2,239	-0.13%
2023/05/29	9	122.89	6	123.00	123.00	3	2,246	0.13%
2023/05/26	5	120.20	5	121.10	121.00	0	2,304	0.00%
2023/05/25	14	122.39	6	120.42	120.00	8	2,305	0.35%
2023/05/24	0	0.00	3	121.00	122.00	-3	2,304	-0.13%
2023/05/23	4	117.88	5	117.80	118.50	-1	2,296	-0.04%
2023/05/22	11	115.36	8	116.63	117.00	3	2,311	0.13%
2023/05/19	11	116.86	6	115.92	115.50	5	2,316	0.22%
2023/05/18	5	119.70	4	120.88	119.00	1	2,343	0.04%
2023/05/17	2	119.75	2	120.00	119.50	0	2,432	0.00%
2023/05/15	3.2	114.87	3	116.00	116.00	0.2	2,655	0.01%
2023/05/11	3.5	116.35	1	118.50	115.00	2.5	2,681	0.09%
2023/05/10	3.2	116.78	2	118.00	118.00	1.2	2,744	0.04%
2023/05/09	3	120.00	0	0.00	119.00	3	2,774	0.11%
2023/05/08	9	120.94	8	120.50	120.50	1	2,790	0.04%
2023/05/05	6	121.08	5	122.10	121.50	1	2,825	0.04%
2023/05/04	2	120.75	1	120.50	121.00	1	2,913	0.03%
2023/05/03	0	0.00	1	118.50	122.50	-1	3,156	-0.03%
2023/05/02	0	0.00	1	123.50	121.00	-1	3,233	-0.03%
2023/04/28	10	117.96	12	119.54	120.50	-2	3,274	-0.06%
2023/04/27	4	114.63	2	114.75	117.00	2	3,243	0.06%
2023/04/26	18	116.33	5	116.90	115.50	13	3,199	0.41%
2023/04/25	34	125.03	45	123.88	124.00	-11	3,098	-0.35%
2023/04/24	27	126.50	3	125.67	126.00	24	3,066	0.78%
2023/04/21	6.4	124.64	11	127.82	122.50	-4.6	3,018	-0.15%
2023/04/20	0	0.00	4	135.12	135.50	-4	2,965	-0.14%
2023/04/19	0	131.00	3	130.33	130.50	-3	2,910	-0.10%
2023/04/18	6	129.17	7	129.43	128.00	-1	2,891	-0.03%
2023/04/17	0	0.00	1	132.50	133.00	-1	2,866	-0.03%
2023/04/14	1	130.00	0	0.00	130.00	1	2,856	0.04%
2023/04/13	5.3	130.21	3	130.17	129.50	2.3	2,848	0.08%
2023/04/12	1	132.50	1	132.50	132.50	0	2,844	0.00%
2023/04/11	10.4	132.97	3	132.83	132.50	7.4	2,844	0.26%
2023/04/10	1	134.50	4.1	135.55	136.00	-3.1	2,815	-0.11%
2023/04/07	44	132.09	42.3	131.11	133.00	1.7	2,782	0.06%
2023/04/06	0.4	131.15	2.1	130.97	130.00	-1.7	2,733	-0.06%
2023/03/31	15	130.27	15.2	131.62	132.00	-0.2	2,730	-0.01%
2023/03/30	0	128.50	3	129.00	129.00	-3	2,716	-0.11%
2023/03/29	3.1	126.51	0	128.00	126.50	3	2,725	0.11%
2023/03/28	5	128.61	4	128.62	127.00	1	2,720	0.04%
2023/03/27	2.2	133.71	10	133.10	133.00	-7.8	2,675	-0.29%
2023/03/24	26.2	135.42	36.1	137.14	133.50	-9.9	2,640	-0.38%
2023/03/23	6	128.50	28.3	128.61	129.50	-22.2	2,367	-0.94%
2023/03/22	0	0.00	11.4	125.90	126.00	-11.4	2,310	-0.49%
2023/03/21	9	124.61	12	124.46	123.50	-3	2,297	-0.13%
2023/03/20	11.1	124.01	10	124.65	125.00	1.1	2,298	0.05%
2023/03/17	12	122.17	13	121.42	121.00	-1	2,294	-0.04%
2023/03/16	3	119.17	0	0.00	119.50	3	2,286	0.13%
2023/03/15	6	123.25	6	123.92	123.50	0	2,288	0.00%
2023/03/13	3.1	119.06	2	119.50	121.50	1.1	2,304	0.05%
2023/03/10	2.2	121.85	10	121.50	122.50	-7.8	2,330	-0.33%
2023/03/09	9.2	128.13	1	129.00	125.00	8.2	2,409	0.34%
2023/03/08	7	128.00	33.1	126.93	127.50	-26.1	2,383	-1.10%
2023/03/07	27	125.48	10.3	125.05	124.50	16.7	2,316	0.72%
2023/03/06	6	121.50	2	122.50	121.50	4	2,360	0.17%
2023/03/03	6.1	120.43	2	119.50	120.00	4.1	2,368	0.17%
2023/03/02	1	122.50	0	0.00	122.50	1	2,358	0.04%
2023/02/24	18	127.33	13.1	128.85	124.00	4.9	2,376	0.21%
2023/02/23	2	123.25	1.1	124.09	123.00	0.9	2,311	0.04%
2023/02/22	3	121.50	0	0.00	122.00	3	2,313	0.13%
2023/02/21	1.1	125.05	2	124.75	125.00	-0.9	2,314	-0.04%
2023/02/20	2.1	125.22	0	0.00	125.00	2.1	2,323	0.09%
2023/02/17	2.1	124.53	4.1	124.25	125.00	-2	2,326	-0.09%
2023/02/16	3	122.00	7.1	123.72	125.50	-4.1	2,331	-0.17%
2023/02/15	7.1	120.87	4	126.37	121.00	3.1	2,378	0.13%
2023/02/14	13	126.38	52.2	126.40	124.00	-39.2	2,354	-1.66%
2023/02/13	2	121.00	32	121.94	122.00	-30	2,192	-1.37%
2023/02/10	11	121.77	60	120.54	120.50	-49	2,207	-2.22%
2023/02/09	4	122.49	4	123.00	123.00	0	2,238	0.00%
2023/02/08	15	123.30	37.2	124.04	123.50	-22.2	2,267	-0.98%
2023/02/07	15.1	121.40	9	121.28	120.50	6.1	2,212	0.27%
2023/02/06	30	119.17	5	119.20	119.50	25	2,213	1.13%
2023/02/03	36	121.12	34	119.72	120.00	2	2,250	0.09%
2023/02/02	106.1	122.66	15.3	123.28	124.00	90.8	2,239	4.05%	大買/
2023/02/01	27.1	117.36	58.7	120.39	122.50	-31.6	2,149	-1.47%
2023/01/31	5.1	105.41	21.5	109.78	113.50	-16.4	1,918	-0.85%
2023/01/30	3	103.17	7	104.07	103.50	-4	1,842	-0.22%
2023/01/17	6.1	96.69	0	0.00	96.50	6.1	1,810	0.34%
2023/01/16	1	97.10	0	0.00	97.80	1	1,825	0.05%
2023/01/13	1	98.20	0	0.00	97.70	1	1,848	0.05%
2023/01/12	2	98.42	0	0.00	98.10	2	1,867	0.11%
2023/01/11	12	102.66	1	100.00	100.00	11	1,857	0.59%
2023/01/10	8	101.50	21.1	104.16	103.00	-13.1	1,850	-0.71%
2023/01/09	0.1	98.34	0	0.00	99.50	0.1	1,816	0.00%
2023/01/06	0	0.00	2	98.20	97.90	-2	1,815	-0.11%
2023/01/05	2	99.30	0	0.00	97.50	2	1,834	0.11%
2023/01/04	2	97.50	0	0.00	97.90	2	1,847	0.11%
2022/12/30	0	0.00	1	99.00	96.40	-1	1,876	-0.05%
2022/12/29	4	96.70	2	97.10	97.40	2	1,890	0.11%
2022/12/28	1	98.78	0	0.00	98.30	1	1,921	0.05%
2022/12/27	0	0.00	1	100.00	100.00	-1	1,980	-0.05%
2022/12/26	1.1	97.99	0	0.00	97.60	1.1	2,039	0.05%
2022/12/23	4	98.66	4	98.98	99.50	0	2,057	0.00%
2022/12/22	0	0.00	5	98.50	98.30	-5	2,070	-0.24%
2022/12/21	16.3	98.08	13	96.93	96.70	3.3	2,095	0.16%
2022/12/20	10	98.70	2	98.00	98.00	8	2,096	0.38%
2022/12/19	1	101.00	6	100.68	101.00	-5	2,102	-0.24%
2022/12/16	3	101.16	0	0.00	100.50	3	2,132	0.14%
2022/12/15	2	103.50	1	105.50	104.00	1	2,167	0.05%
2022/12/14	1	104.50	10	104.50	104.00	-9	2,191	-0.41%
2022/12/13	3	103.17	11	103.09	102.50	-8	2,191	-0.36%
2022/12/12	5	103.51	3	103.00	102.50	2	2,195	0.09%
2022/12/09	22.1	105.48	1	109.50	104.00	21.1	2,192	0.96%
2022/12/08	3	105.67	3	106.50	107.00	0	2,191	0.00%
2022/12/07	0	0.00	1	104.00	105.00	-1	2,191	-0.05%
2022/12/06	10	106.80	4	108.00	106.00	6	2,192	0.27%
2022/12/05	7	110.71	9	110.22	110.00	-2	2,182	-0.09%
2022/12/02	5.1	110.39	4	111.00	108.50	1.1	2,174	0.05%
2022/12/01	17	107.68	22	110.25	110.50	-5	2,135	-0.24%
2022/11/30	1.1	103.02	3	104.50	104.00	-2	2,049	-0.10%
2022/11/29	4.3	103.75	1	107.00	103.50	3.3	2,043	0.16%
2022/11/28	10	107.49	11	106.77	106.50	-1	2,017	-0.05%
2022/11/25	0	0.00	3	101.00	100.50	-3	1,950	-0.15%
2022/11/24	1	97.52	3	97.77	98.20	-2	1,930	-0.10%
2022/11/23	21.1	97.42	19	96.07	96.00	2.1	1,917	0.11%
2022/11/22	1.1	98.75	0	0.00	98.80	1.1	1,906	0.06%
2022/11/18	1.2	100.11	0	0.00	100.00	1.2	1,998	0.06%
2022/11/17	4	103.50	8	104.06	104.00	-4	2,006	-0.20%
2022/11/16	1	102.00	3	101.67	102.50	-2	2,008	-0.10%
2022/11/15	1	99.70	6.1	100.33	101.00	-5.1	2,021	-0.25%
2022/11/14	5	99.12	0	0.00	99.50	5	2,070	0.24%
2022/11/11	4	97.38	15	98.07	98.80	-11	2,165	-0.51%
2022/11/10	8	93.11	14	93.79	94.00	-6	2,117	-0.28%
2022/11/09	10.1	96.17	3	96.63	96.90	7.1	2,052	0.35%
2022/11/08	3	100.48	4	98.73	96.90	-1	2,023	-0.05%
2022/11/07	13	97.94	13	98.52	98.70	0	2,037	0.00%
2022/11/04	1	94.07	8	95.43	95.30	-7	2,022	-0.34%
2022/11/03	2	98.05	2.4	97.93	97.90	-0.4	1,984	-0.02%
2022/11/02	0.4	97.77	1	98.30	98.80	-0.6	1,998	-0.03%
2022/11/01	11	92.51	23	93.65	95.30	-12	1,977	-0.61%
2022/10/31	22	90.78	19	89.48	89.30	3	1,962	0.15%
2022/10/28	8	90.23	6	91.00	90.80	2	1,950	0.10%
2022/10/27	19	92.72	19	92.44	92.00	0	1,953	0.00%
2022/10/26	12	90.61	11	91.41	91.50	1	1,951	0.05%
2022/10/25	11	92.65	10	92.70	92.70	1	1,952	0.05%
2022/10/24	12	96.91	13	96.68	95.00	-1	1,978	-0.05%
2022/10/21	25.1	97.11	11	95.07	94.60	14.1	1,982	0.71%
2022/10/20	6.4	98.93	4	100.00	100.00	2.4	1,975	0.12%
2022/10/19	6	103.25	7	102.14	102.00	-1	1,967	-0.05%
2022/10/18	10	103.80	9	103.22	103.00	1	1,992	0.05%
2022/10/17	3	101.67	2	102.50	104.00	1	2,062	0.05%
2022/10/14	9	107.56	2	107.50	107.00	7	2,094	0.34%
2022/10/13	15	106.87	19	103.21	102.50	-4	2,145	-0.19%
2022/10/12	11	110.82	7	108.57	108.50	4	2,183	0.18%
2022/10/11	6	112.67	5	111.50	111.50	1	2,294	0.04%
2022/10/06	0	0.00	11	117.45	117.00	-11	2,449	-0.45%
2022/10/05	7	117.14	6	115.50	115.50	1	2,454	0.04%
2022/10/04	11	117.45	1	116.50	116.50	10	2,448	0.41%
2022/10/03	1	108.50	9.1	113.63	113.50	-8.1	2,449	-0.33%
2022/09/30	0	0.00	10	100.80	106.00	-10	2,521	-0.40%
2022/09/29	0	0.00	2	104.00	102.50	-2	2,661	-0.08%
2022/09/28	1	102.95	0	0.00	100.50	1	2,819	0.04%
2022/09/27	0	102.50	2	99.90	104.00	-2	2,974	-0.07%
2022/09/26	17.1	99.18	7	97.91	97.80	10.1	3,019	0.33%
2022/09/23	5.1	102.43	3	105.00	104.00	2.1	3,061	0.07%
2022/09/22	6.5	103.83	4	104.50	104.50	2.5	3,054	0.08%
2022/09/21	10	108.45	1	110.00	107.50	9	3,017	0.30%
2022/09/20	1	113.50	0	0.00	114.50	1	2,998	0.03%
2022/09/19	0	113.50	0	0.00	113.50	0	3,009	0.00%
2022/09/16	3	116.34	0	0.00	115.50	3	3,025	0.10%
2022/09/15	3.1	119.15	0	0.00	117.50	3.1	3,049	0.10%
2022/09/14	0	0.00	1.1	117.82	121.00	-1.1	3,056	-0.04%
2022/09/13	1	121.00	3	121.33	121.00	-2	3,062	-0.07%
2022/09/12	0	0.00	3	119.33	119.50	-3	3,074	-0.10%
2022/09/08	0	0.00	4	117.38	118.00	-4	3,084	-0.13%
2022/09/07	1	110.58	0	0.00	114.00	1	3,088	0.03%
2022/09/06	1.1	116.27	2	113.00	113.00	-0.9	3,091	-0.03%
2022/09/05	0	0.00	10	116.00	115.50	-10	3,097	-0.32%
2022/09/02	0	0.00	1	120.00	120.50	-1	3,094	-0.03%
2022/09/01	1	117.50	0	0.00	118.00	1	3,085	0.03%
2022/08/31	0	0.00	1	117.00	119.00	-1	3,093	-0.03%
2022/08/30	6	116.75	9	117.00	117.00	-3	3,110	-0.10%
2022/08/29	2	116.00	2	116.25	116.00	0	3,106	0.00%
2022/08/26	8	121.25	6	121.75	120.50	2	3,082	0.06%
2022/08/24	2.1	114.53	0	0.00	115.00	2.1	3,037	0.07%
2022/08/23	1	117.00	4	115.38	116.50	-3	3,038	-0.10%
2022/08/22	4	118.25	0.1	118.00	116.50	3.9	3,082	0.13%
2022/08/19	7	121.79	13	124.35	121.00	-6	3,062	-0.20%
2022/08/18	21.2	122.15	11	122.86	121.50	10.2	2,998	0.34%
2022/08/17	13	126.69	15.1	126.03	125.00	-2.1	2,899	-0.07%
2022/08/16	3	122.83	15.2	123.93	123.50	-12.2	2,875	-0.42%
2022/08/15	12	122.50	3	122.33	122.00	9	2,912	0.31%
2022/08/12	3	120.00	5.8	119.70	120.50	-2.8	2,907	-0.09%
2022/08/11	1.2	114.50	0	0.00	115.50	1.2	2,888	0.04%
2022/08/10	2	110.50	4	111.75	112.00	-2	2,914	-0.07%
2022/08/09	11.1	110.96	8	111.50	111.50	3.1	2,931	0.10%
2022/08/08	0	0.00	3	114.00	114.00	-3	2,924	-0.10%
2022/08/05	18	113.61	12	112.04	112.00	6	2,912	0.21%
2022/08/04	3	112.83	10	112.40	114.00	-7	2,876	-0.24%
2022/08/03	12	114.58	7	116.21	114.50	5	2,865	0.17%
2022/08/02	1	120.00	3	119.50	118.00	-2	2,867	-0.07%
2022/08/01	3	121.00	1	120.50	121.50	2	2,846	0.07%
2022/07/29	17	119.53	19.1	120.03	120.50	-2.1	2,842	-0.07%
2022/07/28	5	116.00	5	115.60	114.00	0	2,818	0.00%
2022/07/27	0	0.00	1	112.50	115.50	-1	2,802	-0.04%
2022/07/26	2	112.00	3	112.83	113.00	-1	2,794	-0.04%
2022/07/25	1	112.50	3	113.01	114.00	-2	2,799	-0.07%
2022/07/22	16	114.50	10	114.10	113.50	6	2,806	0.21%
2022/07/21	0	0.00	1	113.50	114.50	-1	2,766	-0.04%
2022/07/20	5	110.40	3.1	112.03	111.00	1.9	2,740	0.07%
2022/07/19	8.1	110.74	7.2	108.98	108.00	0.9	2,692	0.03%
2022/07/18	17.3	107.99	16	110.63	110.00	1.3	2,686	0.05%
2022/07/15	22.1	101.54	27.1	104.37	107.00	-5	2,607	-0.19%
2022/07/14	2	95.83	3	94.53	97.70	-1	2,553	-0.04%
2022/07/13	4.3	93.21	7	94.40	93.50	-2.8	2,510	-0.11%
2022/07/12	2.1	92.63	3	92.70	92.10	-0.9	2,503	-0.04%
2022/07/11	8.1	94.66	12	94.64	94.60	-4	2,497	-0.16%
2022/07/08	13.4	97.04	13	96.95	97.10	0.4	2,461	0.01%
2022/07/07	29.1	90.53	23	91.03	93.20	6.1	2,371	0.26%
2022/07/06	40.1	93.33	27	94.14	91.20	13.1	2,261	0.58%
2022/07/05	22.1	102.00	21	100.80	100.00	1.1	2,133	0.05%
2022/07/04	29.1	109.11	8	110.56	106.00	21.1	2,067	1.02%
2022/07/01	44.5	124.29	33	125.98	117.50	11.5	2,126	0.54%
2022/06/30	15	130.13	3	130.83	130.50	12	2,107	0.57%
2022/06/29	2	135.75	1	134.50	136.50	1	2,192	0.05%
2022/06/28	1	137.50	1	138.50	138.00	0	2,336	0.00%
2022/06/27	3.3	139.00	6.2	140.06	139.00	-2.9	2,707	-0.11%
2022/06/24	5	135.30	3	134.50	134.50	2	2,820	0.07%
2022/06/23	5	133.10	8	134.06	134.50	-3	2,810	-0.11%
2022/06/22	3	131.67	1	132.00	133.00	2	2,825	0.07%
2022/06/21	4.2	133.55	2	134.50	137.00	2.2	2,812	0.08%
2022/06/20	15	132.50	3	132.83	130.50	12	2,835	0.42%
2022/06/17	2	138.00	1	134.50	139.00	1	2,829	0.04%
2022/06/16	9	142.56	12	139.58	137.00	-3	2,884	-0.10%
2022/06/15	3	143.33	3	143.00	142.50	0	2,883	0.00%
2022/06/14	3	142.67	2	143.00	145.50	1	2,893	0.03%
2022/06/13	1	146.00	0	0.00	146.00	1	2,889	0.03%
2022/06/10	1	150.00	0	0.00	151.00	1	2,910	0.03%
2022/06/09	14.4	149.37	12	151.00	150.50	2.4	2,925	0.08%
2022/06/08	2.6	149.76	2	150.75	149.50	0.6	2,919	0.02%
2022/06/07	4	143.75	4	144.50	145.50	0	2,932	0.00%
2022/06/02	3	144.50	0	0.00	144.00	3	3,028	0.10%
2022/06/01	9	150.17	52.5	148.75	147.50	-43.5	3,031	-1.43%
2022/05/31	0	0.00	1	149.50	152.00	-1	3,042	-0.03%
2022/05/30	0.3	149.67	32.3	150.38	151.00	-32	3,194	-1.00%
2022/05/27	5	144.10	5.5	145.27	143.50	-0.5	3,161	-0.02%
2022/05/26	6.1	141.02	6	142.00	142.50	0.1	3,184	0.00%
2022/05/25	16.2	139.77	2	140.50	141.00	14.2	3,204	0.44%
2022/05/24	5	139.10	1	139.50	136.50	4	3,203	0.12%
2022/05/23	34	145.03	3	148.00	142.00	31	3,183	0.97%
2022/05/20	14.2	143.10	10	143.20	142.50	4.2	3,155	0.13%
2022/05/19	5.7	140.81	3	141.67	143.00	2.7	3,147	0.09%
2022/05/18	12.4	142.28	49.4	142.10	143.00	-37	3,132	-1.18%
2022/05/17	30	138.00	11	137.50	138.00	19	3,082	0.62%
2022/05/16	1	134.98	3	137.00	133.00	-2	3,121	-0.06%
2022/05/13	2	130.99	2	131.00	131.00	0	3,114	0.00%
2022/05/12	7	129.50	3	128.00	128.00	4	3,147	0.13%
2022/05/11	2.1	132.74	0	0.00	131.50	2.1	3,179	0.06%
2022/05/10	5	129.40	3	130.83	134.00	2	3,195	0.06%
2022/05/09	0	0.00	5	134.00	133.00	-5	3,207	-0.16%
2022/05/06	14	135.25	4	134.63	134.50	10	3,254	0.31%
2022/05/05	1	140.00	4	142.25	141.50	-3	3,248	-0.09%
2022/05/04	0	0.00	2	136.75	136.50	-2	3,252	-0.06%
2022/05/03	2	135.50	2.5	134.20	135.50	-0.5	3,277	-0.02%
2022/04/29	10	134.80	12	134.21	132.00	-2	3,289	-0.06%
2022/04/28	6	130.16	7	131.50	134.00	-1	3,287	-0.03%
2022/04/27	18.8	127.05	5	128.80	130.50	13.8	3,270	0.42%
2022/04/26	17.2	133.77	3	133.00	131.00	14.2	3,294	0.43%
2022/04/25	4	135.38	5	137.50	135.50	-1	3,319	-0.03%
2022/04/22	16	143.59	16	142.97	141.50	0	3,318	0.00%
2022/04/21	9.1	144.23	14.1	143.61	145.50	-5	3,291	-0.15%
2022/04/20	11	140.00	9	140.22	140.50	2	3,302	0.06%
2022/04/19	2.1	135.26	7	134.86	135.50	-4.9	3,307	-0.15%
2022/04/18	8	129.00	9	130.11	130.00	-1	3,314	-0.03%
2022/04/15	12.1	129.98	4	130.00	129.00	8.1	3,332	0.24%
2022/04/14	2.3	134.26	1	136.00	135.00	1.3	3,365	0.04%
2022/04/13	15	132.33	8	136.13	137.00	7	3,372	0.21%
2022/04/12	26	134.62	1	136.00	133.50	25	3,377	0.74%
2022/04/11	17	137.53	4	139.75	136.50	13	3,485	0.37%
2022/04/08	15.1	143.27	30	143.03	142.00	-14.9	3,581	-0.42%
2022/04/07	13.4	155.52	10	155.95	149.00	3.4	3,766	0.09%
2022/04/06	7	157.00	3	157.50	158.00	4	3,650	0.11%
2022/04/01	26	157.48	24.2	158.45	159.00	1.8	3,614	0.05%
2022/03/31	15	160.97	14	161.43	164.00	1	3,516	0.03%
2022/03/30	21	160.24	62.2	161.04	162.50	-41.2	3,381	-1.22%
2022/03/29	22	148.16	23.5	147.14	148.00	-1.5	3,020	-0.05%
2022/03/28	1	139.50	3	141.50	140.00	-2	2,915	-0.07%
2022/03/25	3	143.17	2	142.25	142.50	1	2,921	0.03%
2022/03/24	4.3	142.09	3	142.00	142.00	1.3	2,887	0.04%
2022/03/23	9	144.33	10	143.30	141.50	-1	2,908	-0.03%
2022/03/22	9	143.06	7.1	142.42	142.00	1.9	2,880	0.07%
2022/03/21	7	142.07	10.1	142.72	142.50	-3.1	2,863	-0.11%
2022/03/18	0.2	138.50	2	137.00	137.50	-1.8	2,803	-0.06%
2022/03/17	2	133.00	10	132.85	134.00	-8	2,813	-0.28%
2022/03/16	5	128.11	2	132.00	127.50	3	2,812	0.11%
2022/03/15	14	129.14	4	131.25	128.50	10	2,829	0.35%
2022/03/14	10	136.70	6	137.25	134.50	4	2,841	0.14%
2022/03/11	8	141.81	8	140.56	139.50	0	2,936	0.00%
2022/03/10	4	142.25	8.4	142.52	142.50	-4.4	2,953	-0.15%
2022/03/09	8	136.44	7	136.57	136.00	1	2,969	0.03%
2022/03/08	25.2	134.93	27	137.13	133.50	-1.8	2,981	-0.06%
2022/03/07	10.1	133.25	10	136.20	132.50	0.1	2,940	0.00%
2022/03/04	8.1	140.56	5	142.90	139.00	3.1	2,947	0.11%
2022/03/03	30	144.02	34	146.04	141.50	-4	2,945	-0.14%
2022/03/02	23	135.94	3	136.17	137.00	20	2,795	0.72%
2022/03/01	13	134.04	14.1	136.53	138.00	-1.1	2,791	-0.04%
2022/02/25	2.3	133.72	2	134.25	131.00	0.3	2,817	0.01%
2022/02/24	2.4	134.03	6.2	139.58	133.50	-3.7	2,825	-0.13%
2022/02/23	0	0.00	15	142.00	142.00	-15	2,894	-0.52%
2022/02/22	4	140.50	1	143.50	141.00	3	2,994	0.10%
2022/02/21	29	145.59	3.2	144.97	146.50	25.8	3,033	0.85%
2022/02/18	1	143.50	1	141.10	143.50	0	3,072	0.00%
2022/02/17	2	142.75	0	0.00	142.50	2	3,284	0.06%
2022/02/16	8	143.12	1	141.50	142.00	7	3,439	0.20%
2022/02/15	2	147.00	2	144.00	143.50	0	3,473	0.00%
2022/02/14	10.6	144.57	0	0.00	145.50	10.6	3,525	0.30%
2022/02/11	7	152.36	0	0.00	152.00	7	3,575	0.20%
2022/02/09	10	158.95	6	159.75	159.00	4	3,691	0.11%
2022/02/08	5	157.70	7	158.00	156.50	-2	3,785	-0.05%
2022/01/26	0	0.00	5	152.00	150.50	-5	4,142	-0.12%
2022/01/25	1.1	151.68	1	147.00	147.00	0.1	4,416	0.00%
2022/01/24	2	150.00	3	148.17	150.50	-1	4,453	-0.02%
2022/01/21	0.1	147.00	9	147.00	148.00	-8.9	4,711	-0.19%
2022/01/20	4	146.51	4	147.75	149.00	0	4,803	0.00%
2022/01/19	11.1	143.67	8	146.25	146.50	3.1	4,840	0.06%
2022/01/18	12	148.00	9	148.78	148.00	3	4,846	0.06%
2022/01/17	3.2	146.79	4	143.50	146.50	-0.8	4,902	-0.02%
2022/01/14	3.2	142.14	2	143.00	144.00	1.2	5,045	0.02%
2022/01/13	10.4	142.16	34	142.29	143.00	-23.6	5,162	-0.46%
2022/01/12	20.3	148.02	20	148.08	148.50	0.3	5,358	0.00%
2022/01/11	6.4	146.48	0	0.00	144.50	6.4	5,399	0.12%
2022/01/10	14.2	150.68	21	150.69	151.50	-6.9	5,417	-0.13%
2022/01/07	19.2	153.17	2	151.00	151.00	17.2	5,465	0.31%
2022/01/06	23	161.02	0	0.00	160.00	23	5,503	0.42%
2022/01/05	11.9	168.41	0	165.00	164.00	11.9	5,524	0.21%
2022/01/04	5	174.22	3	179.00	170.50	2	5,517	0.04%
2022/01/03	8	170.19	5.1	173.83	171.00	2.9	5,518	0.05%
2021/12/30	20	172.02	55.4	174.40	175.50	-35.3	5,542	-0.64%
2021/12/29	1	163.00	4	163.50	163.00	-3	5,447	-0.06%
2021/12/28	3	161.00	5	162.10	161.00	-2	5,540	-0.04%
2021/12/27	7	161.29	2	162.50	160.00	5	5,616	0.09%
2021/12/24	4	161.50	4.5	162.33	162.00	-0.5	5,646	-0.01%
2021/12/23	5.2	160.37	3	162.33	160.00	2.2	5,706	0.04%
2021/12/22	6	160.08	1	163.50	159.50	5	5,713	0.09%
2021/12/21	0	0.00	8.1	160.10	162.50	-8.1	5,707	-0.14%
2021/12/20	0	0.00	4	158.50	159.00	-4	5,705	-0.07%
2021/12/17	9	157.17	5	158.90	156.50	4	5,707	0.07%
2021/12/16	0	0.00	2	161.25	160.50	-2	5,695	-0.04%
2021/12/15	53	159.88	2	158.75	159.00	51	5,719	0.89%
2021/12/14	6	156.42	23	158.07	157.50	-17	5,747	-0.30%
2021/12/13	2	158.50	3	158.50	159.00	-1	5,751	-0.02%
2021/12/10	0.5	158.50	0	0.00	157.50	0.5	5,732	0.01%
2021/12/09	10	162.70	33	160.06	160.00	-23	5,726	-0.40%
2021/12/08	4	167.13	17	166.29	166.00	-13	5,707	-0.23%
2021/12/07	38	169.13	19	169.66	163.50	19	5,683	0.33%
2021/12/06	2	160.25	2.1	162.45	163.50	-0.1	5,595	0.00%
2021/12/03	2	157.28	7.2	160.89	164.00	-5.2	5,620	-0.09%
2021/12/02	8.3	156.52	1	155.50	155.00	7.3	5,720	0.13%
2021/12/01	2.1	157.54	2	159.50	160.50	0.1	5,784	0.00%
2021/11/29	1.1	160.56	2	160.50	163.00	-0.9	5,809	-0.02%
2021/11/26	3.1	157.85	0	0.00	158.00	3.1	5,790	0.05%
2021/11/25	4	161.50	0	0.00	159.00	4	5,816	0.07%
2021/11/24	5	160.50	0	0.00	160.50	5	5,874	0.09%
2021/11/23	4	166.56	2	167.00	165.50	2	5,849	0.03%
2021/11/22	12.1	169.67	20	173.80	168.50	-7.9	5,885	-0.13%
2021/11/19	26	174.35	11	175.14	175.50	15	5,905	0.25%
2021/11/18	1	169.00	4.1	171.36	168.50	-3.1	5,937	-0.05%
2021/11/17	11.1	179.77	10	176.50	173.50	1.1	5,993	0.02%
2021/11/16	46.2	180.61	44	176.06	178.00	2.2	6,090	0.04%
2021/11/15	6	161.25	15.1	170.43	176.00	-9.1	6,001	-0.15%
2021/11/12	2	161.25	6	162.17	160.00	-4	5,917	-0.07%
2021/11/11	9.1	156.82	5	155.00	155.50	4.1	5,851	0.07%
2021/11/10	8	154.75	2	157.50	160.00	6	5,860	0.10%
2021/11/09	9.1	158.83	11	158.68	157.00	-2	5,836	-0.03%
2021/11/08	8.1	159.48	0	0.00	158.00	8.1	5,814	0.14%
2021/11/05	10	161.55	16	161.22	162.50	-6	5,772	-0.10%
2021/11/04	40	169.93	31	172.87	164.00	9	5,706	0.16%
2021/11/03	12	170.25	7	173.50	168.00	5	5,643	0.09%
2021/11/02	45.1	184.69	19.5	180.77	176.00	25.6	5,498	0.47%
2021/11/01	0	0.00	1.1	182.50	182.50	-1.1	5,236	-0.02%
2021/10/29	32	158.17	40	160.79	166.00	-8	5,187	-0.15%
2021/10/28	3	152.67	7	151.79	151.00	-4	4,974	-0.08%
2021/10/27	32	146.30	35	147.16	145.50	-3	4,911	-0.06%
2021/10/26	11.1	142.25	8	144.31	142.00	3.1	4,927	0.06%
2021/10/25	5	141.80	4	143.13	145.00	1	4,910	0.02%
2021/10/22	9	145.44	6	145.50	145.00	3	4,878	0.06%
2021/10/21	7	154.43	8	153.69	153.00	-1	4,795	-0.02%
2021/10/20	12	154.13	26	153.40	155.00	-14	4,730	-0.30%
2021/10/19	22	142.50	30	143.83	142.50	-8	4,641	-0.17%
2021/10/18	9	139.39	3	140.00	138.00	6	4,732	0.13%
2021/10/15	4	143.63	11	146.05	140.50	-7	4,729	-0.15%
2021/10/14	7	145.57	2	147.25	144.00	5	4,684	0.11%
2021/10/13	1	143.50	1	139.00	144.00	0	4,640	0.00%
2021/10/12	8	144.38	3.3	144.53	144.00	4.7	4,665	0.10%
2021/10/08	15	145.03	20	146.05	147.00	-5	4,690	-0.11%
2021/10/07	5	143.00	49	144.33	141.50	-44	4,626	-0.95%
2021/10/06	60	138.74	38	138.74	136.50	22	4,565	0.48%
2021/10/05	6	126.08	18	130.56	136.00	-12	4,512	-0.27%
2021/10/04	29	130.24	29	128.14	124.50	0	4,584	0.00%
2021/10/01	7	124.36	9	125.33	127.00	-2	4,628	-0.04%
2021/09/30	10	121.90	19	122.24	126.50	-9	4,739	-0.19%
2021/09/29	4	120.00	1	118.50	118.00	3	4,817	0.06%
2021/09/28	3	122.50	3	126.00	123.00	0	5,043	0.00%
2021/09/27	4	126.75	2	125.25	124.50	2	5,235	0.04%
2021/09/24	3.3	128.20	3	129.00	128.00	0.3	5,344	0.01%
2021/09/23	3	128.83	1	129.50	128.00	2	5,444	0.04%
2021/09/17	0	0.00	0.3	123.00	127.50	-0.3	5,592	0.00%
2021/09/16	21	128.93	21	125.45	124.50	0	5,887	0.00%
2021/09/14	6	129.75	5	131.80	128.50	1	6,374	0.02%
2021/09/13	6	130.58	1	129.50	129.00	5	6,600	0.08%
2021/09/10	6	131.33	6	131.75	133.00	0	6,798	0.00%
2021/09/09	48	131.86	8	132.31	132.50	40	7,034	0.57%
2021/09/08	151	130.27	6	131.92	131.50	145	7,268	1.99%	大買/鉅額交易
2021/09/07	70	136.15	64	136.20	136.00	6	7,344	0.08%
2021/09/06	8	141.31	12	144.75	140.00	-4	7,271	-0.06%
2021/09/03	47	136.28	1	138.00	137.00	46	7,263	0.63%
2021/09/02	10	140.00	49	138.38	138.00	-39	7,297	-0.53%
2021/09/01	69	144.26	6	142.58	142.00	63	7,429	0.85%
2021/08/31	6	143.50	6	145.33	146.00	0	7,882	0.00%
2021/08/30	13	139.92	13	142.19	145.00	0	8,275	0.00%
2021/08/27	14	142.86	68	141.15	140.50	-54	8,344	-0.65%
2021/08/26	51	145.18	14	148.68	144.00	37	8,363	0.44%
2021/08/25	16	148.88	40	146.74	148.00	-24	8,369	-0.29%
2021/08/24	12	150.17	17.2	151.27	152.50	-5.2	8,376	-0.06%
2021/08/23	3	147.00	15.2	147.46	148.50	-12.2	8,449	-0.14%
2021/08/20	9.4	139.10	6	139.42	139.00	3.4	8,600	0.04%
2021/08/19	10	139.85	25	140.30	137.00	-15	8,552	-0.18%
2021/08/18	9	127.61	6	130.33	135.50	3	8,485	0.04%
2021/08/17	8	127.88	3.2	128.44	126.00	4.8	8,557	0.06%
2021/08/16	4	131.75	3	133.17	131.50	1	8,638	0.01%
2021/08/13	11	141.09	8	140.81	138.00	3	8,610	0.03%
2021/08/12	1	139.00	2	143.25	142.50	-1	8,570	-0.01%
2021/08/11	4	137.75	0	0.00	135.00	4	8,530	0.05%
2021/08/10	3	144.33	0	0.00	142.00	3	8,520	0.04%
2021/08/09	86	145.27	82	145.88	143.50	4	8,515	0.05%
2021/08/06	4	150.63	2	149.00	149.00	2	8,443	0.02%
2021/08/05	2	149.50	7	151.14	151.50	-5	8,442	-0.06%
2021/08/04	5	147.60	1	146.50	147.00	4	8,476	0.05%
2021/08/03	0	149.00	2	152.75	151.50	-2	8,520	-0.02%
2021/08/02	1	148.00	3	151.33	151.50	-2	8,521	-0.02%
2021/07/30	4	144.88	5	147.90	143.50	-1	8,526	-0.01%
2021/07/29	0	0.00	1	140.00	143.00	-1	8,495	-0.01%
2021/07/28	68	138.89	79	136.99	134.50	-11	8,510	-0.13%
2021/07/27	60	151.80	14	149.46	147.50	46	8,518	0.54%
2021/07/26	7	150.14	172	150.72	150.00	-165	8,508	-1.94%	大賣/鉅額交易
2021/07/23	96	149.89	60	144.69	149.50	36	8,487	0.42%
2021/07/22	9	157.56	27.3	153.04	159.00	-18.3	8,359	-0.22%
2021/07/21	54	143.41	8	142.50	145.50	46	8,271	0.56%
2021/07/20	0	0.00	2	140.50	140.00	-2	8,312	-0.02%
2021/07/19	42	145.24	2.1	145.74	141.50	39.9	8,416	0.47%
2021/07/16	8.3	141.57	30	146.07	146.50	-21.8	8,623	-0.25%
2021/07/15	36	138.26	11	136.73	139.50	25	8,627	0.29%
2021/07/14	112	143.75	94	138.38	143.00	18	8,678	0.21%	大買/
2021/07/13	20.1	150.16	10	149.05	142.50	10.1	8,847	0.11%
2021/07/12	75.5	153.12	78	156.47	152.00	-2.5	8,936	-0.03%
2021/07/09	22	148.32	23	149.39	149.50	-1	8,853	-0.01%
2021/07/08	8	148.69	4	148.13	145.00	4	8,702	0.05%
2021/07/07	2	144.00	53	148.50	143.50	-51	8,617	-0.59%
2021/07/06	66	141.84	17.4	142.52	142.00	48.6	8,494	0.57%
2021/07/05	11	136.91	37.1	141.58	145.00	-26.1	8,401	-0.31%
2021/07/02	5.2	131.65	9	130.78	132.00	-3.8	8,192	-0.05%
2021/07/01	4	121.38	4.1	119.86	121.00	-0.1	8,025	0.00%
2021/06/30	12.3	128.37	5	130.00	125.50	7.3	7,926	0.09%
2021/06/29	13.1	129.02	16	128.91	127.00	-2.9	7,836	-0.04%
2021/06/28	2	128.25	26	128.25	130.00	-24	7,752	-0.31%
2021/06/25	38	137.49	27	137.13	132.00	11	7,705	0.14%
2021/06/24	7	130.57	33	135.06	134.50	-26	7,410	-0.35%
2021/06/23	14	121.96	25	124.44	127.00	-11	7,201	-0.15%
2021/06/22	3	114.67	119	113.47	119.00	-116	6,966	-1.67%	大賣/鉅額交易
2021/06/21	11	112.86	11.5	113.68	110.50	-0.5	6,766	-0.01%
2021/06/18	106	110.61	13.3	110.75	111.00	92.7	6,583	1.41%	大買/
2021/06/17	25.3	102.84	42	108.20	110.00	-16.7	6,356	-0.26%
2021/06/16	5	98.92	33.2	101.14	100.00	-28.2	6,132	-0.46%
2021/06/15	12	94.93	17	95.75	97.50	-5	6,079	-0.08%
2021/06/11	35	94.35	39	94.93	95.00	-4	6,031	-0.07%
2021/06/10	43.1	92.61	41	93.16	92.10	2.1	5,992	0.04%
2021/06/09	54.1	93.83	47	92.11	92.00	7.1	5,944	0.12%
2021/06/08	61	98.72	17	98.22	96.10	44	5,814	0.76%
2021/06/07	20	103.05	71.5	105.62	106.50	-51.5	5,407	-0.95%
2021/06/04	16	96.21	12	97.18	97.20	4	5,012	0.08%
2021/06/03	0	0.00	1	95.70	93.80	-1	4,912	-0.02%
2021/06/02	14	96.09	35.2	96.26	96.00	-21.2	4,881	-0.44%
2021/06/01	18	96.38	68	97.15	98.00	-50	4,836	-1.03%
2021/05/31	2	95.40	10	97.21	97.10	-8	4,736	-0.17%
2021/05/28	13.1	96.42	119.2	94.66	94.20	-106.1	4,545	-2.33%	大賣/鉅額交易
2021/05/27	1	88.90	10	91.24	92.30	-9	4,312	-0.21%
2021/05/26	12	91.84	7	90.69	88.40	5	4,238	0.12%
2021/05/25	3	91.23	4	89.98	90.00	-1	4,214	-0.02%
2021/05/24	20	85.06	42	87.16	89.90	-22	4,091	-0.54%
2021/05/21	0	0.00	7	83.49	82.80	-7	4,042	-0.17%
2021/05/20	0	0.00	8	81.46	80.30	-8	4,074	-0.20%
2021/05/19	8	82.31	7	81.63	81.90	1	4,116	0.02%
2021/05/18	4	79.70	2	80.15	82.50	2	4,150	0.05%
2021/05/17	3	78.67	5	77.02	75.00	-2	4,199	-0.05%
2021/05/14	140	80.92	114	79.09	82.00	26	4,188	0.62%	大買/大賣/
2021/05/13	6.1	75.36	0	0.00	75.60	6.1	4,107	0.15%
2021/05/12	11	79.27	14	78.27	77.00	-3	4,151	-0.07%
2021/05/11	117	82.81	110.2	83.23	80.50	6.8	4,103	0.17%	大買/大賣/
2021/05/10	8	86.11	17	86.71	87.40	-9	4,069	-0.22%
2021/05/07	24.2	81.64	16	81.91	83.50	8.2	4,060	0.20%
2021/05/06	105.1	77.25	92	78.22	77.40	13.1	4,074	0.32%	大買/
2021/05/05	33	77.80	0	0.00	76.30	33	4,123	0.80%
2021/05/04	30.4	78.66	7.1	80.14	81.80	23.3	4,137	0.56%
2021/05/03	10.1	85.13	4	84.88	82.20	6.1	4,145	0.15%
2021/04/29	21	90.53	1	90.00	89.00	20	4,131	0.48%
2021/04/28	21	91.80	24	92.55	92.90	-3	4,198	-0.07%
2021/04/27	88	95.09	6	92.85	92.00	82	4,508	1.82%
2021/04/26	16	93.63	16	94.76	95.90	0	4,585	0.00%
2021/04/23	7.1	93.39	57.3	94.24	93.20	-50.2	4,548	-1.10%
2021/04/22	57	93.22	47	96.10	91.10	10	4,485	0.22%
2021/04/21	8	91.83	92	91.94	91.00	-84	4,340	-1.94%
2021/04/20	7	95.81	12	94.53	94.20	-5	4,300	-0.12%
2021/04/19	15	92.97	34.2	94.14	92.90	-19.2	4,237	-0.45%
2021/04/16	4.3	86.42	37.1	87.29	88.30	-32.8	4,072	-0.81%
2021/04/15	2	83.25	17	82.67	83.30	-15	3,946	-0.38%
2021/04/14	13	79.28	1	79.40	79.90	12	3,974	0.30%
2021/04/13	4	81.71	0	0.00	80.90	4	4,114	0.10%
2021/04/12	0	0.00	20	81.74	82.30	-20	4,193	-0.48%
2021/04/09	22	82.71	5	82.04	81.80	17	4,483	0.38%
2021/04/08	66.1	83.99	31	83.42	84.20	35.1	4,688	0.75%
2021/04/07	7	82.41	8	82.43	83.10	-1	4,966	-0.02%
2021/04/06	4	81.50	30	81.38	81.20	-26	5,057	-0.51%
2021/04/01	9	81.23	8	80.60	80.50	1	5,087	0.02%
2021/03/31	14	81.67	14	81.74	81.60	0	5,108	0.00%
2021/03/30	7	81.00	18	81.53	80.90	-11	5,098	-0.22%
2021/03/29	12	80.87	16	81.64	80.60	-4	5,071	-0.08%
2021/03/26	3	79.00	11	79.62	79.80	-8	5,053	-0.16%
2021/03/25	12	77.59	9	77.47	77.20	3	5,025	0.06%
2021/03/24	25	78.57	2	78.30	78.20	23	5,000	0.46%
2021/03/23	11	79.73	2	81.05	79.50	9	4,982	0.18%
2021/03/22	4	80.60	40	80.60	80.50	-36	4,972	-0.72%
2021/03/19	7	81.70	0	0.00	81.50	7	4,954	0.14%
2021/03/18	42	82.39	7	82.56	83.30	35	4,923	0.71%
2021/03/17	9.1	79.92	4	80.60	80.30	5.1	4,860	0.10%
2021/03/16	5	79.96	1	80.00	79.80	4	4,834	0.08%
2021/03/12	49	81.89	6	81.72	81.70	43	4,809	0.89%
2021/03/11	11	80.07	7	80.46	81.80	4	4,787	0.08%
2021/03/10	2.2	79.05	4	79.45	79.00	-1.8	4,744	-0.04%
2021/03/09	15	79.66	1	79.80	79.30	14	4,754	0.29%
2021/03/08	8	83.86	1	85.00	82.50	7	4,720	0.15%
2021/03/05	5	84.20	0	0.00	84.00	5	4,717	0.11%
2021/03/04	11	86.70	5	88.10	85.80	6	4,786	0.13%
2021/03/03	3	86.07	5	86.24	87.40	-2	4,911	-0.04%
2021/03/02	2	87.90	3	89.17	86.50	-1	4,961	-0.02%
2021/02/26	1	86.20	3	88.57	88.80	-2	4,943	-0.04%
2021/02/25	8.1	87.45	8	87.25	87.00	0.1	4,924	0.00%
2021/02/24	8	89.63	6	90.60	88.30	2	4,918	0.04%
2021/02/23	51	90.92	1	90.70	90.00	50	4,933	1.01%
2021/02/22	28	92.01	11	93.67	93.80	17	4,879	0.35%
2021/02/19	2	88.40	11	90.82	90.20	-9	4,840	-0.19%
2021/02/18	11	87.85	11	88.13	90.00	0	4,798	0.00%
2021/02/17	1	81.30	21	84.53	86.20	-20	4,767	-0.42%
2021/02/05	18	79.76	50	78.73	79.90	-32	4,732	-0.68%
2021/02/04	5	81.26	3	81.60	81.20	2	4,700	0.04%
2021/02/03	10	82.55	7	83.24	81.20	3	4,698	0.06%
2021/02/02	7	82.47	1	82.50	82.50	6	4,645	0.13%
2021/02/01	14	81.89	44	82.34	82.00	-30	4,650	-0.65%
2021/01/29	10	85.40	77	86.91	83.20	-67	4,617	-1.45%
2021/01/28	28	89.03	0	0.00	88.20	28	4,558	0.61%
2021/01/27	9	90.88	6	91.35	92.30	3	4,498	0.07%
2021/01/26	11	92.35	97	91.24	91.00	-86	4,430	-1.94%
2021/01/25	9	92.42	40	92.50	91.60	-31	4,378	-0.71%
2021/01/22	5	91.12	8	91.90	91.00	-3	4,313	-0.07%
2021/01/21	59.2	90.35	27	92.44	90.00	32.2	4,267	0.75%
2021/01/20	117.1	94.29	40	93.96	90.40	77.1	4,163	1.85%	大買/
2021/01/19	3	92.17	13	94.85	96.90	-10	3,812	-0.26%
2021/01/18	43	88.85	3	88.03	88.10	40	3,630	1.10%
2021/01/15	8	88.26	6	88.30	87.00	2	3,578	0.06%
2021/01/14	8	89.69	30	89.36	91.00	-22	3,513	-0.63%
2021/01/13	20	87.60	4	87.83	86.70	16	3,406	0.47%
2021/01/12	9	86.59	5	87.34	86.50	4	3,380	0.12%
2021/01/11	38	89.23	19	90.19	89.80	19	3,326	0.57%
2021/01/08	10	86.55	6	86.68	86.50	4	3,241	0.12%
2021/01/07	13	88.69	8	89.90	88.90	5	3,185	0.16%
2021/01/06	31	91.78	194	89.24	89.90	-163	3,115	-5.23%	大賣/鉅額交易
2021/01/05	21	99.33	28	98.60	96.70	-7	2,960	-0.24%
2021/01/04	31	100.08	39	99.21	97.70	-8	2,853	-0.28%
2020/12/31	14	95.63	81	96.71	98.20	-67	2,580	-2.60%
2020/12/30	28	89.33	37	89.80	89.30	-9	2,339	-0.38%
2020/12/29	9	83.41	69	82.91	86.30	-60	2,108	-2.85%
2020/12/28	3	77.33	25	79.04	78.50	-22	2,025	-1.09%
2020/12/25	0	0.00	14	76.58	77.00	-14	2,002	-0.70%
2020/12/24	39	74.85	0	0.00	73.80	39	1,983	1.97%
2020/12/23	6	72.95	22	74.55	73.20	-16	1,995	-0.80%
2020/12/22	5	72.60	0	0.00	71.50	5	1,991	0.25%
2020/12/21	5	74.70	20	74.50	74.50	-15	1,999	-0.75%
2020/12/18	5	75.90	1	77.10	75.40	4	2,010	0.20%
2020/12/17	12	76.23	16	76.85	76.70	-4	2,038	-0.20%
2020/12/16	20	77.80	17	77.71	77.80	3	2,076	0.14%
2020/12/15	11	75.95	5	75.86	74.90	6	2,087	0.29%
2020/12/14	3	76.10	0	0.00	76.90	3	2,098	0.14%
2020/12/11	33	75.65	16	76.48	76.10	17	2,155	0.79%
2020/12/10	5	78.28	3	79.50	77.60	2	2,244	0.09%
2020/12/09	1	80.00	38	79.87	79.90	-37	2,265	-1.63%
2020/12/08	15	80.69	18	80.03	79.50	-3	2,287	-0.13%
2020/12/07	3	79.20	11	79.37	80.00	-8	2,347	-0.34%
2020/12/04	20	80.41	16	80.07	80.00	4	2,387	0.17%
2020/12/03	4	79.65	32	80.19	78.90	-28	2,369	-1.18%
2020/12/02	5	77.62	8	78.15	77.40	-3	2,306	-0.13%
2020/12/01	33	79.02	8	79.10	78.80	25	2,288	1.09%
2020/11/30	15	77.87	41	78.33	79.70	-26	2,265	-1.15%
2020/11/27	45	75.03	16	75.59	74.00	29	2,154	1.35%
2020/11/26	1	74.90	49	74.42	74.90	-48	2,013	-2.38%
2020/11/25	20	68.26	9	69.04	68.10	11	1,949	0.56%
2020/11/24	9	69.52	13	69.21	68.90	-4	1,927	-0.21%
2020/11/23	10	69.89	4	71.38	69.70	6	1,914	0.31%
2020/11/20	10	69.00	32	68.88	70.30	-22	1,885	-1.17%
2020/11/19	3	67.40	1	68.00	67.60	2	1,838	0.11%
2020/11/18	9	67.33	17.2	68.10	68.20	-8.2	1,828	-0.45%
2020/11/17	5	66.70	1	68.20	65.80	4	1,785	0.22%
2020/11/16	19	67.66	11	67.06	67.30	8	1,768	0.45%
2020/11/13	8	65.84	4	65.95	64.70	4	1,730	0.23%
2020/11/12	1	66.20	6	66.82	65.60	-5	1,683	-0.30%
2020/11/11	3	66.57	7	66.40	65.90	-4	1,678	-0.24%
2020/11/10	5	65.80	13	65.25	66.50	-8	1,655	-0.48%
2020/11/09	4	64.78	29	64.79	65.20	-25	1,618	-1.54%
2020/11/06	1	61.30	4	60.80	60.60	-3	1,579	-0.19%
2020/11/05	10	61.60	2	62.50	61.60	8	1,578	0.51%
2020/11/04	5	62.62	1	62.40	62.60	4	1,572	0.25%
2020/11/03	1	62.90	1	63.00	62.60	0	1,563	0.00%
2020/11/02	6	63.02	27	62.53	63.40	-21	1,540	-1.36%
2020/10/30	6	60.93	17	61.07	60.30	-11	1,506	-0.73%
2020/10/29	1	57.00	2	59.05	59.30	-1	1,485	-0.07%
2020/10/28	4	58.98	0	0.00	58.80	4	1,478	0.27%
2020/10/27	3	60.33	0	0.00	60.60	3	1,464	0.20%
2020/10/26	3	61.40	2	61.10	60.90	1	1,462	0.07%
2020/10/23	7	61.24	32	61.34	62.10	-25	1,459	-1.71%
2020/10/22	4	61.00	5	60.66	60.40	-1	1,460	-0.07%
2020/10/21	9	61.50	5	62.10	61.90	4	1,445	0.28%
2020/10/20	14	62.25	24	63.53	62.90	-10	1,434	-0.70%
2020/10/19	9	63.42	3	63.63	62.70	6	1,417	0.42%
2020/10/16	3	64.67	28	64.60	63.20	-25	1,411	-1.77%
2020/10/15	4	63.10	5	63.88	63.10	-1	1,402	-0.07%
2020/10/14	7	64.73	2.3	64.80	65.50	4.7	1,384	0.34%
2020/10/13	1	63.50	5	63.90	63.40	-4	1,355	-0.30%
2020/10/12	2	63.60	10.1	63.65	63.00	-8.1	1,342	-0.60%
2020/10/08	27	63.87	15	64.18	63.10	12	1,331	0.90%
2020/10/07	3	63.77	13	63.61	63.80	-10	1,284	-0.78%
2020/10/06	13	62.85	18	62.89	63.90	-5	1,256	-0.40%
2020/10/05	7	61.17	51	60.77	61.70	-44	1,163	-3.78%
2020/09/30	3	56.23	3	57.83	58.70	0	1,114	0.00%
2020/09/29	1	57.30	5	57.92	58.00	-4	1,088	-0.37%
2020/09/28	3	56.03	3	56.17	55.10	0	1,067	0.00%
2020/09/25	18	55.39	11	55.42	55.10	7	1,053	0.66%
2020/09/24	52	56.04	3	57.03	55.60	49	1,040	4.71%
2020/09/23	3	59.23	6	58.92	58.30	-3	1,018	-0.29%
2020/09/22	17	59.48	5	59.00	59.40	12	1,002	1.20%
2020/09/21	6	60.63	11	60.52	60.80	-5	970	-0.51%
2020/09/18	4	58.95	10	59.34	58.70	-6	916	-0.65%
2020/09/17	6	58.18	28	58.11	58.00	-22	894	-2.46%
2020/09/16	26	57.44	60	58.29	58.70	-34	873	-3.89%
2020/09/15	12	57.39	53	57.99	57.30	-41	809	-5.06%
2020/09/14	7	54.51	7	54.29	54.20	0	709	0.00%
2020/09/11	17	53.34	12	54.42	53.70	5	681	0.73%
2020/09/10	23	53.87	55	54.50	55.10	-32	637	-5.02%
2020/09/09	16	51.33	28	51.36	53.30	-12	547	-2.19%
2020/09/08	3	49.00	4	48.71	49.00	-1	477	-0.21%
2020/09/07	2	47.93	4	48.76	47.50	-2	472	-0.42%
2020/09/04	1	46.55	2	47.73	48.25	-1	481	-0.21%
2020/09/03	5	48.42	8	48.79	47.50	-3	482	-0.62%
2020/08/28	1	47.40	0	0.00	46.90	1	597	0.17%
2020/08/27	2	47.55	1	47.30	46.95	1	615	0.16%
2020/08/26	0	0.00	8	46.31	47.35	-8	620	-1.29%
2020/08/25	0	0.00	1	45.80	45.95	-1	613	-0.16%
2020/08/24	0	0.00	1	44.55	44.90	-1	614	-0.16%
2020/08/21	0	0.00	1	45.35	45.40	-1	621	-0.16%
2020/08/20	13	44.45	1	44.40	44.20	12	622	1.93%
2020/08/19	2	47.55	0	0.00	47.10	2	619	0.32%
2020/08/18	2	47.35	1	47.85	48.00	1	621	0.16%
2020/08/17	0	0.00	8	47.89	48.30	-8	619	-1.29%
2020/08/13	0	0.00	1	46.05	46.05	-1	612	-0.16%
2020/08/11	1	45.65	0	0.00	45.60	1	630	0.16%
2020/08/07	3	46.75	0	0.00	46.75	3	640	0.47%
2020/08/06	6	46.83	2	46.63	46.60	4	648	0.62%
2020/08/04	0	0.00	3	45.50	45.70	-3	666	-0.45%
2020/08/03	3	46.10	0	0.00	46.00	3	675	0.44%
2020/07/31	3	45.50	2	45.88	45.65	1	683	0.15%
2020/07/30	5	46.00	1	45.95	45.65	4	693	0.58%
2020/07/29	2	46.85	12	46.71	47.00	-10	697	-1.43%
2020/07/28	4	46.74	1	49.25	46.35	3	700	0.43%
2020/07/27	6	48.43	4	49.29	48.20	2	703	0.28%
2020/07/24	3	48.88	2	49.35	48.55	1	701	0.14%
2020/07/23	2	49.43	1	49.95	49.95	1	698	0.14%
2020/07/22	1	49.50	3	49.50	49.50	-2	697	-0.29%
2020/07/21	2	49.90	9	49.94	50.00	-7	692	-1.01%
2020/07/20	3	48.30	0	0.00	48.30	3	688	0.44%
2020/07/17	4.1	48.46	0	0.00	48.30	4.1	689	0.59%
2020/07/16	0	0.00	2	49.15	49.00	-2	692	-0.29%
2020/07/15	0	0.00	1	49.05	49.20	-1	689	-0.14%
2020/07/14	0	0.00	7	49.73	49.85	-7	694	-1.01%
2020/07/10	1	49.30	0	0.00	48.65	1	706	0.14%
2020/07/09	0	0.00	1	49.90	49.95	-1	707	-0.14%
2020/07/08	0	0.00	7	49.73	50.30	-7	705	-0.99%
2020/07/07	2	49.48	0	0.00	49.20	2	699	0.29%
2020/07/06	4	49.75	2	49.60	49.75	2	702	0.28%
2020/07/03	3	49.17	1	49.05	49.10	2	699	0.29%
2020/07/02	11	49.46	2	49.60	49.40	9	704	1.28%
2020/07/01	5	49.28	13	48.63	49.25	-8	700	-1.14%
2020/06/30	4	48.15	7	48.15	48.25	-3	695	-0.43%
2020/06/29	1	47.80	1	48.10	47.70	0	697	0.00%
2020/06/24	1	48.40	6	48.60	48.45	-5	697	-0.72%
2020/06/23	1	48.30	0	0.00	48.60	1	699	0.14%
2020/06/22	14	48.69	0	0.00	48.85	14	707	1.98%
2020/06/19	17	48.57	0	0.00	48.80	17	713	2.38%
2020/06/18	7	48.53	0	0.00	48.45	7	713	0.98%
2020/06/17	5	49.90	3	49.30	49.20	2	707	0.28%
2020/06/16	0	0.00	1	50.20	50.20	-1	710	-0.14%
2020/06/15	4	49.39	0	0.00	48.75	4	721	0.55%
2020/06/12	2	47.70	1	48.35	49.55	1	728	0.14%
2020/06/11	5	50.82	15	50.21	49.85	-10	730	-1.37%
2020/06/10	1	51.80	14	52.15	52.30	-13	729	-1.78%
2020/06/09	6	52.78	7	53.11	52.30	-1	768	-0.13%
2020/06/08	41	52.38	1	51.80	51.70	40	771	5.18%
2020/06/05	1	53.00	22	53.40	52.90	-21	760	-2.76%
2020/06/04	38	52.46	80	53.15	53.40	-42	740	-5.67%
2020/06/03	0	0.00	35	50.70	50.70	-35	662	-5.28%
2020/06/02	20	45.91	8	46.04	46.15	12	646	1.86%
2020/06/01	1	45.55	0	0.00	45.55	1	642	0.16%
2020/05/27	4	45.19	8	45.19	45.15	-4	645	-0.62%
2020/05/26	2	45.20	2	45.23	45.00	0	647	0.00%
2020/05/22	7	43.77	1	43.60	43.65	6	638	0.94%
2020/05/21	4	45.01	0	0.00	44.90	4	641	0.62%
2020/05/20	1	45.05	2	45.08	45.20	-1	640	-0.16%
2020/05/19	37	44.83	5	44.00	44.65	32	641	4.99%
2020/05/18	2	43.25	0	0.00	42.65	2	634	0.32%
2020/05/15	2	44.90	1	44.65	43.95	1	634	0.16%
2020/05/14	5	44.95	4	45.00	44.25	1	630	0.16%
2020/05/13	32	45.78	6	45.81	45.95	26	618	4.21%
2020/05/12	7	45.46	1	46.45	45.50	6	609	0.98%
2020/05/11	4	46.25	11	45.89	46.25	-7	597	-1.17%
2020/05/08	2	45.10	0	0.00	45.20	2	587	0.34%
2020/05/07	2	45.55	4	45.90	45.80	-2	580	-0.34%
2020/05/06	15	45.49	10	45.32	45.15	5	577	0.87%
2020/05/05	3	46.48	0	0.00	46.25	3	573	0.52%
2020/05/04	6	46.53	13	46.83	46.40	-7	570	-1.23%
2020/04/30	11	48.62	3	47.68	48.50	8	562	1.42%
2020/04/29	0	0.00	8	45.84	45.60	-8	557	-1.43%
2020/04/24	1	43.40	0	0.00	43.35	1	569	0.18%
2020/04/23	11	43.96	1	44.95	43.55	10	571	1.75%
2020/04/22	1	43.35	2	43.30	44.05	-1	574	-0.17%
2020/04/21	28	44.09	8	44.08	43.45	20	592	3.37%
2020/04/20	1	44.50	9	45.06	45.10	-8	592	-1.35%
2020/04/17	9	45.49	0	0.00	44.90	9	591	1.52%
2020/04/16	6	45.09	12	44.71	45.30	-6	582	-1.03%
2020/04/15	3	43.88	7	43.81	44.10	-4	575	-0.70%
2020/04/14	2	42.38	5	42.42	43.55	-3	570	-0.53%
2020/04/13	4	41.95	0	0.00	41.40	4	569	0.70%
2020/04/10	5	42.62	2	43.18	42.40	3	572	0.52%
2020/04/09	42	44.28	12	44.25	43.10	30	581	5.16%
2020/04/08	20	41.05	0	0.00	42.75	20	592	3.37%
2020/04/07	24	39.71	1	39.50	40.20	23	589	3.90%
2020/04/06	1	38.40	1	37.40	38.40	0	586	0.00%
2020/04/01	0	0.00	5	38.15	38.10	-5	586	-0.85%
2020/03/31	2	37.95	0	0.00	37.80	2	586	0.34%
2020/03/30	3	36.93	1	37.05	37.70	2	586	0.34%
2020/03/27	9	39.47	0	0.00	38.25	9	588	1.53%
2020/03/26	1	37.05	2	37.55	38.20	-1	596	-0.17%
2020/03/25	10	37.24	1	37.55	37.50	9	620	1.45%
2020/03/24	1	34.95	2	35.93	35.00	-1	620	-0.16%
2020/03/23	1	34.00	0	0.00	33.80	1	628	0.16%
2020/03/20	16	36.63	11	36.95	36.20	5	631	0.79%
2020/03/19	24	35.14	0	0.00	35.05	24	633	3.79%
2020/03/18	12	40.17	12	40.56	38.90	0	615	0.00%
2020/03/17	13	39.48	13	41.45	41.00	0	610	0.00%
2020/03/16	6	43.66	7	45.09	42.75	-1	599	-0.17%
2020/03/13	8	44.36	1	45.35	44.75	7	584	1.20%
2020/03/12	8	49.81	1	49.55	49.25	7	545	1.28%
2020/03/10	5	55.50	2	55.35	56.50	3	528	0.57%
2020/03/09	5	56.62	1	56.30	56.00	4	522	0.77%
2020/03/06	1	58.50	1	59.00	58.20	0	515	0.00%
2020/03/05	2	58.65	1	59.00	59.00	1	512	0.20%
2020/03/04	2	58.10	10	57.90	58.00	-8	507	-1.58%
2020/03/03	9	59.31	0	0.00	58.70	9	501	1.79%
2020/03/02	1	58.50	1	59.10	58.90	0	498	0.00%
2020/02/27	5	60.12	9	60.20	59.10	-4	496	-0.81%
2020/02/25	21	59.95	2	59.85	60.40	19	493	3.85%
2020/02/24	30	60.98	27	60.61	60.90	3	493	0.61%
2020/02/20	6	62.97	0	0.00	62.50	6	532	1.13%
2020/02/19	1	62.50	1	63.20	62.50	0	526	0.00%
2020/02/18	7	62.10	0	0.00	62.40	7	521	1.34%
2020/02/13	0	0.00	11	64.00	63.60	-11	518	-2.12%
2020/02/12	1	63.70	0	0.00	63.40	1	519	0.19%
2020/02/10	2	62.25	2	61.75	63.20	0	519	0.00%
2020/02/07	7	63.60	0	0.00	62.80	7	520	1.34%
2020/02/06	1	63.20	46	64.42	65.30	-45	520	-8.65%
2020/02/05	3	62.83	14	62.40	62.30	-11	513	-2.14%
2020/02/04	6	61.77	1	61.60	61.80	5	510	0.98%
2020/02/03	3	59.20	1	59.50	60.50	2	509	0.39%
2020/01/31	2	62.40	0	0.00	62.20	2	502	0.40%
2020/01/30	2	61.95	9	62.71	62.20	-7	503	-1.39%
2020/01/20	1	68.20	1	68.30	68.00	0	493	0.00%
2020/01/17	0	0.00	3	68.57	68.40	-3	490	-0.61%
2020/01/16	0	0.00	2	69.50	68.90	-2	488	-0.41%
2020/01/15	2	68.70	31	68.48	68.90	-29	478	-6.07%
2020/01/14	2	67.20	0	0.00	67.10	2	457	0.44%
2020/01/13	0	0.00	3	65.67	65.60	-3	456	-0.66%
2020/01/10	0	0.00	1	65.00	64.90	-1	464	-0.22%
2020/01/09	0	0.00	2	65.50	64.70	-2	469	-0.43%
2020/01/08	7	64.24	1	65.20	64.30	6	469	1.28%
2020/01/07	3	65.40	1	65.10	65.10	2	467	0.43%
2020/01/06	2	66.20	0	0.00	66.20	2	466	0.43%
2020/01/03	3	67.43	5	67.40	67.50	-2	462	-0.43%
2020/01/02	0	0.00	3	67.07	68.00	-3	453	-0.66%
2019/12/30	3	65.43	0	0.00	65.40	3	425	0.70%
2019/12/27	0	0.00	1	66.40	66.50	-1	419	-0.24%
2019/12/26	0	0.00	2	66.70	67.10	-2	418	-0.48%
2019/12/25	2	67.20	0	0.00	66.70	2	417	0.48%
2019/12/24	2	67.50	4	67.90	67.50	-2	413	-0.48%
2019/12/23	6	68.08	12	68.51	68.00	-6	403	-1.49%
2019/12/20	2	67.70	10	67.46	67.00	-8	386	-2.07%
2019/12/19	10	66.09	6	66.07	64.10	4	357	1.12%
2019/12/18	0	0.00	18	65.44	66.00	-18	348	-5.17%
2019/12/17	0	0.00	5	64.52	64.90	-5	338	-1.48%
2019/12/16	0	0.00	6	63.67	64.60	-6	338	-1.77%
2019/12/13	0	0.00	1	62.70	62.60	-1	328	-0.30%
2019/12/12	0	0.00	2	63.00	62.90	-2	331	-0.60%
2019/12/11	0	0.00	9	62.27	62.00	-9	328	-2.74%
2019/12/10	3	62.10	3	62.43	62.10	0	336	0.00%
2019/12/09	3	62.87	5	63.04	62.20	-2	345	-0.58%
2019/12/06	0	0.00	4	62.38	62.10	-4	350	-1.14%
2019/12/05	1	61.40	7	61.51	61.50	-6	360	-1.67%
2019/12/04	2	60.85	0	0.00	60.80	2	366	0.55%
2019/12/02	5	60.44	1	60.50	60.50	4	387	1.03%
2019/11/29	2	61.05	0	0.00	61.00	2	396	0.50%
2019/11/28	1	61.80	0	0.00	61.50	1	424	0.24%
2019/11/27	2	61.70	0	0.00	61.70	2	433	0.46%
2019/11/26	4	61.80	0	0.00	62.20	4	431	0.93%
2019/11/25	2	61.80	0	0.00	61.70	2	430	0.46%
2019/11/22	4	62.10	1	62.20	62.00	3	435	0.69%
2019/11/21	1	62.20	4	62.30	62.20	-3	441	-0.68%
2019/11/20	0	0.00	2	64.60	63.30	-2	447	-0.45%
2019/11/19	9	64.40	16	63.91	63.70	-7	441	-1.59%
2019/11/18	4	60.10	2	60.20	60.30	2	410	0.49%
2019/11/15	6	59.72	2	60.15	59.80	4	416	0.96%
2019/11/14	1	59.90	1	60.00	59.90	0	421	0.00%
2019/11/13	1	60.10	6	60.25	60.50	-5	427	-1.17%
2019/11/12	1	60.10	0	0.00	60.00	1	434	0.23%
2019/11/11	2	60.60	0	0.00	60.10	2	435	0.46%
2019/11/08	1	61.60	9	61.51	61.50	-8	436	-1.83%
2019/11/05	4	63.00	5	62.82	62.50	-1	444	-0.23%
2019/11/04	9	63.27	1	63.60	63.10	8	447	1.79%
2019/10/31	1	62.20	0	0.00	62.20	1	461	0.22%
2019/10/30	0	0.00	7	62.64	62.80	-7	474	-1.48%
2019/10/29	3	62.67	6	63.45	62.20	-3	486	-0.62%
2019/10/28	1	62.10	0	0.00	62.20	1	496	0.20%
2019/10/25	2	62.00	2	62.25	62.00	0	510	0.00%
2019/10/24	1	61.90	1	61.70	62.10	0	533	0.00%
2019/10/23	2	61.10	0	0.00	61.20	2	550	0.36%
2019/10/22	4	61.20	0	0.00	61.20	4	607	0.66%
2019/10/21	0	0.00	1	62.10	61.00	-1	626	-0.16%
2019/10/18	0	0.00	1	61.10	62.40	-1	622	-0.16%
2019/10/17	1	60.10	0	0.00	60.60	1	615	0.16%
2019/10/15	1	60.50	0	0.00	60.60	1	612	0.16%
2019/10/14	1	61.10	1	61.50	60.50	0	616	0.00%
2019/10/09	4	60.40	0	0.00	60.10	4	613	0.65%
2019/10/08	4	61.90	0	0.00	61.60	4	609	0.66%
2019/10/07	1	61.60	0	0.00	61.90	1	608	0.16%
2019/10/04	1	61.80	1	62.10	62.00	0	607	0.00%
2019/10/03	3	61.50	0	0.00	61.60	3	619	0.48%
2019/10/01	0	0.00	2	62.10	61.80	-2	619	-0.32%
2019/09/27	0	0.00	2	62.00	61.90	-2	622	-0.32%
2019/09/26	4	63.40	0	0.00	63.70	4	627	0.64%
2019/09/25	8	63.54	5	63.54	63.20	3	640	0.47%
2019/09/24	15	65.35	1	65.20	64.80	14	642	2.18%
2019/09/23	3	65.70	0	0.00	65.70	3	637	0.47%
2019/09/20	0	0.00	6	66.03	66.00	-6	635	-0.94%
2019/09/19	4	65.55	3	66.27	65.70	1	629	0.16%
2019/09/11	4	66.80	0	0.00	67.20	4	605	0.66%
2019/09/10	0	0.00	2	66.25	66.50	-2	599	-0.33%
2019/09/09	1	66.20	1	66.30	66.40	0	587	0.00%
2019/09/06	0	0.00	7	65.87	65.90	-7	575	-1.22%
2019/09/05	1	65.10	4	65.30	64.90	-3	568	-0.53%
2019/09/04	0	0.00	1	65.90	65.40	-1	562	-0.18%
2019/09/03	0	0.00	8	64.79	64.80	-8	551	-1.45%
2019/09/02	4	64.77	15	64.93	64.70	-11	544	-2.02%
2019/08/30	3	61.70	3	61.67	61.70	0	517	0.00%
2019/08/29	2	60.00	0	0.00	60.00	2	508	0.39%
2019/08/28	0	0.00	2	60.45	60.10	-2	507	-0.39%
2019/08/27	0	0.00	3	61.57	61.10	-3	508	-0.59%
2019/08/26	0	0.00	3	60.80	60.90	-3	504	-0.59%
2019/08/23	1	60.60	9	59.31	60.60	-8	500	-1.60%
2019/08/22	5	58.40	4	59.18	58.60	1	495	0.20%
2019/08/20	2	58.60	0	0.00	58.60	2	492	0.41%
2019/08/19	7	57.36	1	57.40	58.20	6	488	1.23%
2019/08/16	1	56.70	1	56.50	56.60	0	490	0.00%
2019/08/15	6	56.97	1	57.00	57.00	5	485	1.03%
2019/08/14	1	58.60	0	0.00	58.50	1	483	0.21%
2019/08/13	1	59.00	0	0.00	58.70	1	485	0.21%
2019/08/12	1	60.00	0	0.00	59.60	1	489	0.20%
2019/08/08	0	0.00	1	60.70	60.00	-1	488	-0.20%
2019/08/07	5	60.00	5	60.00	59.60	0	488	0.00%
2019/08/06	10	59.58	4	59.13	59.60	6	489	1.22%
2019/08/05	12	60.44	10	60.55	60.30	2	490	0.41%
2019/08/02	4	60.45	0	0.00	60.50	4	488	0.82%
2019/08/01	4	62.45	0	0.00	62.00	4	483	0.83%
2019/07/31	4	63.78	0	0.00	63.70	4	475	0.84%
2019/07/30	42	66.43	10	66.40	66.50	32	465	6.87%
2019/07/29	10	66.82	7	67.49	66.70	3	461	0.65%
2019/07/26	6	67.70	4	67.15	67.10	2	452	0.44%
2019/07/25	1	69.20	10	69.41	69.00	-9	433	-2.08%
2019/07/24	6	69.60	10	70.16	69.90	-4	430	-0.93%
2019/07/23	3	66.13	7	66.71	67.70	-4	383	-1.04%
2019/07/22	2	64.60	0	0.00	64.40	2	377	0.53%
2019/07/18	4	64.90	0	0.00	64.30	4	395	1.01%
2019/07/17	12	65.74	0	0.00	65.30	12	395	3.04%
2019/07/16	3	65.60	0	0.00	65.80	3	394	0.76%
2019/07/12	0	0.00	3	65.30	65.00	-3	405	-0.74%
2019/07/11	1	65.00	3	65.20	64.90	-2	413	-0.48%
2019/07/10	0	0.00	1	65.20	65.20	-1	415	-0.24%
2019/07/09	6	64.53	8	65.18	64.60	-2	421	-0.47%
2019/07/08	0	0.00	3	67.00	66.60	-3	414	-0.72%
2019/07/03	1	66.60	1	67.20	66.70	0	432	0.00%
2019/07/02	5	66.70	1	67.00	66.70	4	440	0.91%
2019/07/01	0	0.00	1	65.70	65.90	-1	437	-0.23%
2019/06/28	2	64.40	0	0.00	64.40	2	436	0.46%
2019/06/27	5	63.60	0	0.00	63.50	5	443	1.13%
2019/06/26	1	64.40	0	0.00	63.60	1	454	0.22%
2019/06/25	0	0.00	3	65.00	64.50	-3	458	-0.65%
2019/06/24	1	64.70	0	0.00	65.00	1	474	0.21%
2019/06/21	1	65.90	0	0.00	65.80	1	485	0.21%
2019/06/20	0	0.00	1	65.70	65.70	-1	495	-0.20%
2019/06/19	5	65.50	1	64.70	65.50	4	499	0.80%
2019/06/17	0	0.00	1	65.50	65.70	-1	527	-0.19%
2019/06/13	0	0.00	2	65.90	66.40	-2	548	-0.36%
2019/06/12	0	0.00	12	65.49	65.80	-12	567	-2.11%
2019/06/10	0	0.00	1	62.30	63.90	-1	587	-0.17%
2019/06/06	1	63.40	0	0.00	62.70	1	601	0.17%
2019/06/05	5	63.70	0	0.00	63.50	5	606	0.82%
2019/06/03	2	63.50	1	63.90	63.50	1	619	0.16%
2019/05/31	0	0.00	1	63.90	63.90	-1	620	-0.16%
2019/05/30	2	63.50	0	0.00	63.40	2	622	0.32%
2019/05/24	26	60.07	0	0.00	60.20	26	640	4.06%
2019/05/23	4	60.23	0	0.00	60.00	4	649	0.62%
2019/05/22	1	62.50	6	62.40	61.90	-5	669	-0.75%
2019/05/21	9	61.79	0	0.00	61.90	9	676	1.33%
2019/05/20	2	63.25	1	62.80	62.40	1	686	0.15%
2019/05/17	4	64.93	0	0.00	64.10	4	725	0.55%
2019/05/16	2	66.00	2	67.50	66.00	0	730	0.00%
2019/05/14	5	63.20	5	66.06	66.20	0	764	0.00%
2019/05/13	10	66.56	5	67.30	65.50	5	767	0.65%
2019/05/10	8	67.29	5	68.00	67.30	3	789	0.38%
2019/05/09	5	68.14	3	69.00	67.70	2	789	0.25%
2019/05/08	0	0.00	2	68.80	69.40	-2	789	-0.25%
2019/05/07	11	68.23	1	68.20	68.40	10	812	1.23%
2019/05/06	10	67.48	1	67.80	67.10	9	839	1.07%
2019/05/03	1	69.00	0	0.00	69.10	1	832	0.12%
2019/05/02	2	69.50	0	0.00	69.60	2	838	0.24%
2019/04/30	9	68.44	3	69.03	69.90	6	835	0.72%
2019/04/29	9	67.49	1	68.30	67.50	8	823	0.97%
2019/04/26	6	67.87	0	0.00	67.20	6	825	0.73%
2019/04/25	6	69.90	0	0.00	69.10	6	828	0.72%
2019/04/24	3	71.03	16	71.18	70.60	-13	832	-1.56%
2019/04/23	7	71.30	0	0.00	71.10	7	830	0.84%
2019/04/22	2	71.70	0	0.00	71.80	2	827	0.24%
2019/04/18	7	71.96	4	73.40	71.20	3	828	0.36%
2019/04/17	0	0.00	2	72.20	72.40	-2	823	-0.24%
2019/04/16	5	71.12	0	0.00	71.20	5	825	0.61%
2019/04/15	8	71.13	4	72.30	72.20	4	824	0.49%
2019/04/12	12	71.19	0	0.00	71.00	12	819	1.46%
2019/04/11	6	72.22	5	72.12	72.10	1	815	0.12%
2019/04/10	5	71.80	1	71.00	72.00	4	816	0.49%
2019/04/09	6	72.35	3	73.10	72.30	3	808	0.37%
2019/04/03	4	71.15	1	71.40	71.30	3	788	0.38%
2019/04/02	9	71.86	0	0.00	71.70	9	782	1.15%
2019/04/01	2	71.80	0	0.00	71.60	2	787	0.25%
2019/03/29	11	71.55	0	0.00	71.50	11	785	1.40%
2019/03/28	11	72.08	1	72.30	72.00	10	779	1.28%
2019/03/27	8	71.45	0	0.00	71.70	8	781	1.02%
2019/03/26	8	73.43	0	0.00	73.30	8	772	1.04%
2019/03/25	2	74.20	0	0.00	74.30	2	760	0.26%
2019/03/22	4	77.50	0	0.00	77.00	4	760	0.53%
2019/03/21	3	77.40	3	78.50	77.40	0	772	0.00%
2019/03/20	4	76.98	7	76.87	77.70	-3	767	-0.39%
2019/03/19	5	74.24	0	0.00	74.00	5	755	0.66%
2019/03/18	1	74.20	0	0.00	74.20	1	755	0.13%
2019/03/15	8	74.09	1	74.50	74.90	7	748	0.93%
2019/03/14	13	76.15	0	0.00	75.80	13	734	1.77%
2019/03/13	5	75.42	0	0.00	75.50	5	736	0.68%
2019/03/12	33	76.47	0	0.00	76.30	33	728	4.53%
2019/03/11	3	77.03	0	0.00	77.30	3	721	0.42%
2019/03/07	8	77.68	0	0.00	77.40	8	730	1.09%
2019/03/05	6	79.48	0	0.00	79.20	6	757	0.79%
2019/03/04	3	81.00	0	0.00	81.00	3	762	0.39%
2019/02/27	1	79.00	7	81.34	81.60	-6	776	-0.77%
2019/02/26	0	0.00	8	82.19	80.40	-8	769	-1.04%
2019/02/25	11	80.65	2	81.30	81.00	9	758	1.19%
2019/02/22	25	81.17	2	81.45	80.70	23	752	3.06%
2019/02/21	2	82.20	16	80.94	82.20	-14	760	-1.84%
2019/02/20	14	79.89	2	79.80	79.50	12	740	1.62%
2019/02/19	17	79.85	3	80.03	80.00	14	733	1.91%
2019/02/18	97	79.72	5	79.68	80.40	92	725	12.69%
2019/02/15	7	77.40	4	77.15	76.60	3	685	0.44%
2019/02/14	7	78.16	31	77.11	77.40	-24	679	-3.53%
2019/02/13	0	0.00	78	75.42	75.90	-78	660	-11.82%
2019/02/12	1	77.10	50	76.42	75.90	-49	644	-7.61%
2019/02/11	0	0.00	1	75.80	76.30	-1	650	-0.15%
2019/01/29	0	0.00	5	75.50	75.20	-5	624	-0.80%
2019/01/28	1	75.20	7	76.53	76.00	-6	630	-0.95%
2019/01/25	1	74.70	9	75.43	75.00	-8	615	-1.30%
2019/01/24	3	74.00	11	73.74	74.00	-8	608	-1.32%
2019/01/23	0	0.00	3	73.43	73.30	-3	644	-0.47%
2019/01/22	0	0.00	9	72.59	72.20	-9	658	-1.37%
2019/01/18	0	0.00	6	71.55	73.00	-6	684	-0.88%
2019/01/17	0	0.00	1	72.80	71.00	-1	690	-0.14%
2019/01/16	8	69.39	9	70.14	71.00	-1	688	-0.15%
2019/01/15	1	69.10	2	68.90	69.00	-1	703	-0.14%
2019/01/14	1	67.90	0	0.00	67.90	1	725	0.14%
2019/01/11	9	68.86	1	68.90	68.60	8	751	1.06%
2019/01/10	6	68.68	1	68.70	68.50	5	758	0.66%
2019/01/09	10	69.60	9	69.23	69.50	1	767	0.13%
2019/01/08	0	0.00	1	68.70	68.50	-1	766	-0.13%
2019/01/07	4	66.50	0	0.00	66.60	4	768	0.52%
2019/01/04	3	65.90	1	65.60	65.50	2	796	0.25%
2019/01/02	6	68.05	0	0.00	67.90	6	834	0.72%
2018/12/28	0	0.00	1	69.20	68.90	-1	844	-0.12%
2018/12/27	24	68.58	0	0.00	68.40	24	863	2.78%
2018/12/26	6	67.03	0	0.00	67.00	6	894	0.67%
2018/12/25	6	67.57	2	67.60	67.90	4	921	0.43%
2018/12/24	14	68.49	0	0.00	68.10	14	941	1.49%
2018/12/22	0	0.00	4	71.25	70.20	-4	948	-0.42%
2018/12/21	8	68.36	19	68.84	70.90	-11	978	-1.12%
2018/12/20	18	69.55	2	70.45	68.70	16	981	1.63%
2018/12/19	39	71.93	8	72.46	70.90	31	980	3.16%
2018/12/18	12	73.39	1	73.90	73.20	11	977	1.12%
2018/12/17	3	75.17	0	0.00	75.00	3	989	0.30%
2018/12/14	1	73.90	41	74.70	74.70	-40	988	-4.05%
2018/12/13	1	73.60	24	73.63	73.80	-23	979	-2.35%
2018/12/12	0	0.00	9	74.64	73.90	-9	977	-0.92%
2018/12/11	5	72.40	6	74.05	74.10	-1	973	-0.10%
2018/12/10	7	72.94	12	72.88	72.80	-5	967	-0.52%
2018/12/07	9	73.70	12	74.20	74.30	-3	971	-0.31%
2018/12/06	18	73.64	3	75.10	73.10	15	982	1.53%
2018/12/05	27	75.99	2	76.05	76.00	25	979	2.55%
2018/12/04	1	79.00	24	79.01	78.70	-23	985	-2.33%
2018/12/03	0	0.00	3	78.93	78.80	-3	1,000	-0.30%
2018/11/30	23	76.43	0	0.00	76.40	23	1,023	2.25%
2018/11/29	2	77.60	39	77.97	77.20	-37	1,041	-3.55%
2018/11/28	4	74.70	19	74.49	75.40	-15	1,055	-1.42%
2018/11/27	6	72.10	6	72.25	72.10	0	1,135	0.00%
2018/11/26	5	71.00	2	69.75	71.00	3	1,174	0.26%
2018/11/23	0	0.00	1	67.80	66.60	-1	1,165	-0.09%
2018/11/21	0	0.00	3	68.47	69.10	-3	1,170	-0.26%
2018/11/20	18	69.41	6	71.90	67.80	12	1,175	1.02%
2018/11/19	8	71.26	6	71.30	71.30	2	1,166	0.17%
2018/11/16	1	71.60	7	72.11	71.00	-6	1,167	-0.51%
2018/11/15	10	71.50	16	72.33	71.50	-6	1,182	-0.51%
2018/11/14	2	70.20	3	71.60	70.00	-1	1,200	-0.08%
2018/11/13	7	68.73	1	69.00	69.10	6	1,198	0.50%
2018/11/09	5	70.40	1	70.10	70.40	4	1,215	0.33%
2018/11/08	59	71.00	7	71.83	70.10	52	1,221	4.26%
2018/11/07	5	68.90	5	68.48	68.90	0	1,208	0.00%
2018/11/06	1	67.40	0	0.00	66.40	1	1,221	0.08%
2018/11/05	17	68.08	1	68.80	68.40	16	1,229	1.30%
2018/11/02	5	67.86	10	67.97	68.80	-5	1,223	-0.41%
2018/11/01	73	67.86	2	66.30	67.40	71	1,213	5.85%
2018/10/31	21	63.76	30	64.85	67.00	-9	1,193	-0.75%
2018/10/30	0	0.00	3	58.57	61.20	-3	1,160	-0.26%
2018/10/29	1	57.70	6	57.55	57.30	-5	1,156	-0.43%
2018/10/26	8	57.35	5	57.38	57.50	3	1,152	0.26%
2018/10/25	1	53.60	1	54.20	56.00	0	1,138	0.00%
2018/10/24	7	57.10	4	57.65	56.80	3	1,131	0.27%
2018/10/23	11	58.95	2	58.50	56.70	9	1,135	0.79%
2018/10/22	4	61.45	3	61.17	61.90	1	1,110	0.09%
2018/10/19	10	61.13	19	62.43	60.50	-9	1,102	-0.82%
2018/10/18	7	66.01	2	67.40	65.20	5	1,083	0.46%
2018/10/17	15	67.93	6	67.67	68.10	9	1,088	0.83%
2018/10/16	10	65.81	0	0.00	65.70	10	1,083	0.92%
2018/10/15	4	66.10	1	65.40	65.40	3	1,084	0.28%
2018/10/12	6	65.10	1	66.20	66.80	5	1,087	0.46%
2018/10/11	7	66.39	9	67.08	65.50	-2	1,081	-0.18%
2018/10/09	5	71.08	5	72.08	72.00	0	1,058	0.00%
2018/10/08	13	73.69	7	73.97	72.40	6	1,071	0.56%
2018/10/05	12	71.96	7	71.37	72.90	5	1,093	0.46%
2018/10/04	5	73.20	137	72.48	74.00	-132	1,073	-12.30%	大賣/鉅額交易
2018/10/03	9	75.74	214	75.48	75.50	-205	1,056	-19.41%	大賣/鉅額交易
2018/10/02	25	77.82	2	77.90	77.30	23	1,046	2.20%
2018/10/01	18	78.37	3	77.40	79.50	15	1,036	1.45%
2018/09/28	36	79.04	2	80.90	79.70	34	1,030	3.30%
2018/09/27	4	82.05	3	83.10	82.00	1	1,011	0.10%
2018/09/26	8	82.56	2	82.95	82.60	6	1,022	0.59%
2018/09/25	7	81.91	2	82.35	82.00	5	1,031	0.48%
2018/09/21	2	81.60	2	82.85	81.60	0	1,040	0.00%
2018/09/20	13	82.38	1	83.60	81.60	12	1,041	1.15%
2018/09/19	7	82.93	2	83.05	82.50	5	1,046	0.48%
2018/09/18	3	82.53	0	0.00	82.60	3	1,064	0.28%
2018/09/17	6	82.98	2	83.15	82.80	4	1,076	0.37%
2018/09/14	4	83.40	0	0.00	82.80	4	1,097	0.36%
2018/09/13	13	82.22	1	83.70	82.10	12	1,112	1.08%
2018/09/12	20	82.49	13	82.77	83.00	7	1,138	0.61%
2018/09/10	20	83.55	25	83.37	85.10	-5	1,193	-0.42%
2018/09/07	35	85.46	3	86.20	84.90	32	1,251	2.56%
2018/09/06	20	87.53	7	87.16	86.00	13	1,452	0.89%
2018/09/05	42	88.51	4	89.60	87.60	38	1,558	2.44%
2018/09/04	25	87.73	26	89.69	89.50	-1	1,653	-0.06%
2018/09/03	89	90.49	26	90.53	89.30	63	1,637	3.85%
2018/08/31	6	87.60	124	87.43	88.30	-118	1,590	-7.42%	大賣/鉅額交易
2018/08/30	7	83.90	4	84.40	83.60	3	1,550	0.19%
2018/08/29	5	83.56	5	83.78	84.00	0	1,547	0.00%
2018/08/28	1	82.80	3	82.77	82.30	-2	1,547	-0.13%
2018/08/27	8	82.33	1	81.80	82.80	7	1,566	0.45%
2018/08/24	14	81.49	3	83.57	81.50	11	1,567	0.70%
2018/08/23	3	82.80	0	0.00	83.00	3	1,565	0.19%
2018/08/22	2	85.15	1	86.20	83.80	1	1,570	0.06%
2018/08/21	1	86.80	52	87.02	86.80	-51	1,566	-3.26%
2018/08/17	1	84.90	10	85.54	84.40	-9	1,614	-0.56%
2018/08/16	0	0.00	5	84.80	84.90	-5	1,612	-0.31%
2018/08/15	2	83.15	3	83.90	83.90	-1	1,606	-0.06%
2018/08/14	2	81.50	3	82.23	82.20	-1	1,603	-0.06%
2018/08/13	19	81.47	6	82.25	81.20	13	1,603	0.81%
2018/08/10	4	85.35	15	85.82	83.70	-11	1,602	-0.69%
2018/08/09	3	83.53	3	84.33	84.40	0	1,593	0.00%
2018/08/08	1	86.50	1	87.50	84.80	0	1,593	0.00%
2018/08/07	0	0.00	3	85.73	86.10	-3	1,598	-0.19%
2018/08/06	5	85.50	2	85.85	85.50	3	1,607	0.19%
2018/08/03	7	85.17	9	84.59	85.50	-2	1,600	-0.12%
2018/08/02	5	82.80	2	82.60	82.50	3	1,583	0.19%
2018/08/01	1	82.30	1	83.30	83.00	0	1,585	0.00%
2018/07/31	10	81.36	7	81.91	81.60	3	1,593	0.19%
2018/07/30	41	83.50	1	85.00	83.70	40	1,603	2.49%
2018/07/27	6	85.27	1	86.80	85.50	5	1,587	0.31%
2018/07/26	20	86.40	2	86.85	85.50	18	1,579	1.14%
2018/07/25	11	85.32	3	85.80	86.00	8	1,577	0.51%
2018/07/24	3	85.30	1	84.50	85.20	2	1,580	0.13%
2018/07/23	5	82.18	3	82.47	82.50	2	1,569	0.13%
2018/07/20	3	83.60	2	83.55	82.80	1	1,567	0.06%
2018/07/19	5	82.82	1	84.60	83.00	4	1,567	0.26%
2018/07/18	3	84.40	2	86.05	83.80	1	1,562	0.06%
2018/07/17	16	85.35	0	0.00	85.10	16	1,550	1.03%
2018/07/16	13	87.29	7	88.30	87.40	6	1,585	0.38%
2018/07/13	4	88.78	4	88.05	89.00	0	1,570	0.00%
2018/07/12	1	83.70	1	84.50	84.30	0	1,538	0.00%
2018/07/11	4	83.15	5	84.18	83.50	-1	1,541	-0.06%
2018/07/10	5	83.44	10	83.58	85.50	-5	1,527	-0.33%
2018/07/09	3	82.37	3	82.03	83.10	0	1,511	0.00%
2018/07/06	12	79.11	7	79.67	80.40	5	1,502	0.33%
2018/07/05	13	80.51	6	80.68	80.40	7	1,493	0.47%
2018/07/04	23	80.97	1	81.90	80.40	22	1,489	1.48%
2018/07/03	12	82.21	12	82.38	81.00	0	1,475	0.00%
2018/07/02	4	83.65	6	83.77	82.50	-2	1,463	-0.14%
2018/06/29	9	83.68	10	84.45	84.30	-1	1,459	-0.07%
2018/06/28	5	83.52	4	83.75	83.10	1	1,464	0.07%
2018/06/27	6	84.18	3	84.63	83.20	3	1,491	0.20%
2018/06/26	14	84.19	3	83.40	82.80	11	1,484	0.74%
2018/06/25	7	85.67	2	86.20	82.60	5	1,511	0.33%
2018/06/22	12	86.93	2	88.60	86.70	10	1,496	0.67%
2018/06/21	18	90.90	6	90.60	88.60	12	1,493	0.80%
2018/06/20	36	88.52	46	90.65	91.00	-10	1,479	-0.68%
2018/06/19	55	92.12	19	91.79	91.20	36	1,457	2.47%
2018/06/15	36	96.61	15	95.50	94.70	21	1,448	1.45%
2018/06/14	51	95.25	113	98.51	97.80	-62	1,387	-4.47%	大賣/
2018/06/13	22	95.56	117	95.22	92.00	-95	1,171	-8.11%	大賣/
2018/06/12	3	91.00	21	92.32	94.30	-18	1,109	-1.62%
2018/06/11	10	84.11	35	85.33	85.80	-25	1,010	-2.47%
2018/06/08	7	85.87	33	85.85	85.70	-26	1,018	-2.55%
2018/06/07	10	83.31	2	83.80	83.50	8	1,019	0.78%
2018/06/06	4	82.68	1	82.20	82.20	3	1,089	0.28%
2018/06/05	2	82.40	3	82.93	82.40	-1	1,223	-0.08%
2018/06/04	26	82.99	9	83.50	82.80	17	1,227	1.38%
2018/06/01	6	80.25	2	80.65	80.20	4	1,214	0.33%
2018/05/31	24	81.22	6	80.43	79.70	18	1,230	1.46%
2018/05/30	5	80.16	11	80.07	80.10	-6	1,252	-0.48%
2018/05/29	76	83.26	7	83.01	82.50	69	1,283	5.38%
2018/05/28	14	84.09	12	84.21	85.30	2	1,325	0.15%
2018/05/25	34	81.58	37	81.48	84.20	-3	1,320	-0.23%
2018/05/24	5	76.80	1	76.70	76.80	4	1,275	0.31%
2018/05/23	3	74.77	1	75.00	75.00	2	1,280	0.16%
2018/05/22	4	75.53	6	75.63	75.00	-2	1,290	-0.15%
2018/05/21	0	0.00	3	72.80	74.20	-3	1,297	-0.23%
2018/05/18	6	73.20	3	74.77	72.70	3	1,314	0.23%
2018/05/17	6	72.37	1	72.10	71.90	5	1,327	0.38%
2018/05/16	1	72.80	4	73.43	72.00	-3	1,405	-0.21%
2018/05/15	5	74.02	2	73.95	73.20	3	1,429	0.21%
2018/05/14	9	72.59	7	72.17	73.50	2	1,465	0.14%
2018/05/11	1	71.10	2	71.65	70.80	-1	1,460	-0.07%
2018/05/10	5	71.64	7	71.27	71.10	-2	1,463	-0.14%
2018/05/09	127	71.17	10	71.08	71.40	117	1,471	7.95%	大買/鉅額交易
2018/05/08	4	69.70	3	68.70	70.00	1	1,473	0.07%
2018/05/07	9	69.71	0	0.00	68.80	9	1,472	0.61%
2018/05/04	3	70.33	1	70.70	70.60	2	1,471	0.14%
2018/05/02	4	70.20	1	71.50	69.70	3	1,565	0.19%
2018/04/30	7	70.53	0	0.00	70.50	7	1,601	0.44%
2018/04/27	1	73.10	1	73.90	72.50	0	1,619	0.00%
2018/04/26	2	73.25	7	73.59	71.70	-5	1,650	-0.30%
2018/04/25	9	72.93	0	0.00	73.30	9	1,685	0.53%
2018/04/23	5	75.94	0	0.00	75.00	5	1,769	0.28%
2018/04/20	16	78.44	121	79.70	77.30	-105	1,767	-5.94%	大賣/鉅額交易
2018/04/19	4	80.50	3	80.43	79.60	1	1,723	0.06%
2018/04/18	7	81.23	1	81.00	80.40	6	1,724	0.35%
2018/04/17	2	83.10	2	84.20	81.50	0	1,729	0.00%
2018/04/16	4	83.83	1	84.20	83.60	3	1,741	0.17%
2018/04/13	11	84.50	10	84.84	85.00	1	1,751	0.06%
2018/04/12	4	84.30	1	84.90	84.10	3	1,767	0.17%
2018/04/10	9	83.93	5	85.22	83.10	4	1,871	0.21%
2018/04/09	4	83.60	2	83.30	83.40	2	1,876	0.11%
2018/04/03	0	0.00	1	83.60	83.50	-1	1,874	-0.05%
2018/04/02	12	83.95	0	0.00	83.80	12	1,891	0.63%
2018/03/31	4	85.13	1	85.40	84.80	3	1,890	0.16%
2018/03/30	0	0.00	39	87.00	87.00	-39	1,894	-2.06%
2018/03/29	6	83.73	0	0.00	83.60	6	1,859	0.32%
2018/03/28	7	85.41	5	85.94	85.30	2	1,849	0.11%
2018/03/27	6	83.82	0	0.00	83.70	6	1,834	0.33%
2018/03/26	1	82.00	1	82.90	84.60	0	1,827	0.00%
2018/03/23	1	80.70	1	81.90	83.70	0	1,817	0.00%
2018/03/22	0	0.00	8	85.09	84.60	-8	1,809	-0.44%
2018/03/21	13	85.80	5	85.16	85.80	8	1,798	0.44%
2018/03/20	5	84.20	0	0.00	84.00	5	1,775	0.28%
2018/03/19	0	0.00	5	85.98	85.50	-5	1,773	-0.28%
2018/03/16	12	86.75	11	86.41	86.20	1	1,773	0.06%
2018/03/15	6	87.42	8	87.39	87.70	-2	1,713	-0.12%
2018/03/14	3	87.30	1	87.80	87.00	2	1,708	0.12%
2018/03/13	15	89.73	36	89.36	88.60	-21	1,709	-1.23%
2018/03/12	12	88.46	29	87.28	87.00	-17	1,685	-1.01%
2018/03/09	28	84.77	56	84.92	87.70	-28	1,631	-1.72%
2018/03/08	2	79.80	1	79.40	79.80	1	1,515	0.07%
2018/03/07	3	78.90	1	79.30	78.80	2	1,524	0.13%
2018/03/06	8	79.26	12	78.98	78.90	-4	1,548	-0.26%
2018/03/05	4	79.43	11	79.32	77.50	-7	1,557	-0.45%
2018/03/02	9	81.63	12	81.17	81.40	-3	1,568	-0.19%
2018/03/01	20	81.69	25	78.03	83.60	-5	1,556	-0.32%
2018/02/27	6	77.23	4	77.48	76.80	2	1,517	0.13%
2018/02/26	0	0.00	4	76.50	75.80	-4	1,531	-0.26%
2018/02/23	15	75.70	3	75.77	75.60	12	1,575	0.76%
2018/02/22	4	76.03	3	76.17	76.00	1	1,586	0.06%
2018/02/21	3	76.00	3	75.60	76.00	0	1,585	0.00%
2018/02/12	3	75.10	0	0.00	75.10	3	1,585	0.19%
2018/02/09	7	69.26	9	69.42	73.90	-2	1,579	-0.13%
2018/02/08	4	76.00	4	76.10	71.60	0	1,592	0.00%
2018/02/07	1	73.70	30	73.32	73.80	-29	1,574	-1.84%
2018/02/06	54	67.50	3	72.37	67.10	51	1,611	3.16%
2018/02/05	1	73.20	1	74.10	74.50	0	1,600	0.00%
2018/02/02	3	75.27	0	0.00	75.40	3	1,620	0.19%
2018/02/01	1	75.50	0	0.00	75.40	1	1,659	0.06%
2018/01/31	4	73.75	5	74.10	74.80	-1	1,679	-0.06%
2018/01/30	2	74.70	2	75.35	73.80	0	1,745	0.00%
2018/01/29	6	75.70	5	76.22	75.70	1	1,761	0.06%
2018/01/26	10	75.11	9	74.64	76.00	1	1,790	0.06%
2018/01/25	12	75.71	6	77.05	73.20	6	1,782	0.34%
2018/01/24	12	76.53	1	77.00	76.30	11	1,784	0.62%
2018/01/23	48	79.28	8	81.01	79.00	40	1,835	2.18%
2018/01/22	7	79.14	2	79.15	79.10	5	1,885	0.27%
2018/01/19	18	80.14	2	80.25	80.00	16	2,055	0.78%
2018/01/18	15	82.79	3	82.53	82.10	12	2,059	0.58%
2018/01/17	4	86.98	6	86.98	84.80	-2	2,079	-0.10%
2018/01/16	11	85.70	1	86.30	85.70	10	2,077	0.48%
2018/01/12	4	85.08	3	86.10	85.00	1	2,310	0.04%
2018/01/11	1	84.70	1	84.10	84.50	0	2,430	0.00%
2018/01/10	13	84.98	2	85.30	84.10	11	2,469	0.45%
2018/01/09	15	87.47	3	87.90	86.30	12	2,497	0.48%
2018/01/08	6	89.95	4	90.93	89.00	2	2,555	0.08%
2018/01/05	7	94.41	13	94.25	92.00	-6	2,641	-0.23%
2018/01/04	9	91.46	17	91.22	92.50	-8	2,694	-0.30%
2018/01/03	2	87.25	6	87.80	87.20	-4	2,687	-0.15%
2018/01/02	2	86.10	2	86.10	86.00	0	2,716	0.00%