鴻準 (2354)-新光-台中券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
78.0
漲跌
▲1.4
漲幅
+1.83%
成交量
23,013張
產業
上市其他電子類股
1101人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鴻準 (2354)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/12/17	265.5	77.85	89.1	77.89	78.00	176.4	68,272	0.26%	大買/鉅額交易
2024/12/16	122.8	78.46	155.2	78.52	76.60	-32.4	67,950	-0.05%	大買/大賣/
2024/12/13	399.2	81.92	389.6	80.03	80.00	9.6	67,372	0.01%	大買/大賣/
2024/12/12	634.3	84.22	638.1	82.83	82.30	-3.9	66,772	-0.01%	大買/大賣/
2024/12/11	115.1	83.53	147.3	83.46	83.80	-32.2	66,077	-0.05%	大買/大賣/
2024/12/10	198.2	83.84	113.3	83.66	82.90	84.9	65,539	0.13%	大買/大賣/
2024/12/09	917.7	87.26	877.7	86.19	85.80	39.9	64,737	0.06%	大買/大賣/
2024/12/06	1,253.2	87.60	1,192.2	87.73	87.20	61	63,512	0.10%	大買/大賣/
2024/12/05	1,082.7	85.43	1,156.3	87.53	86.50	-73.6	60,410	-0.12%	大買/大賣/
2024/12/04	617.7	81.50	606.1	81.32	81.30	11.6	57,877	0.02%	大買/大賣/
2024/12/03	90.1	80.58	87.1	80.85	80.40	3	57,492	0.01%
2024/12/02	765.4	81.30	725.9	80.14	79.70	39.5	57,183	0.07%	大買/大賣/
2024/11/29	947.6	79.45	951.2	80.32	80.40	-3.6	56,581	-0.01%	大買/大賣/
2024/11/28	876.2	80.79	846.7	78.13	78.00	29.4	55,766	0.05%	大買/大賣/
2024/11/27	113.3	81.98	205.3	81.10	80.30	-92	54,795	-0.17%	大買/大賣/
2024/11/26	136.6	83.09	141.1	83.15	82.80	-4.4	54,282	-0.01%	大買/大賣/
2024/11/25	880	85.49	1,095.1	84.04	83.70	-215.1	53,783	-0.40%	大買/大賣/鉅額交易
2024/11/22	979.8	83.48	1,065.7	83.23	82.20	-85.9	52,824	-0.16%	大買/大賣/
2024/11/21	705.6	82.08	719.3	81.61	80.90	-13.6	51,554	-0.03%	大買/大賣/
2024/11/20	1,023.9	86.87	458.3	86.16	84.50	565.6	49,798	1.14%	大買/大賣/鉅額交易
2024/11/19	674.1	91.56	723.1	92.64	93.80	-49	47,199	-0.10%	大買/大賣/
2024/11/18	1,111.4	93.63	1,081.9	89.70	88.40	29.6	46,044	0.06%	大買/大賣/
2024/11/15	1,193.8	96.53	1,363	97.22	96.60	-169.2	44,209	-0.38%	大買/大賣/鉅額交易
2024/11/14	330.9	93.72	295.3	92.47	92.00	35.6	40,840	0.09%	大買/大賣/
2024/11/13	228.8	94.42	208.1	94.55	93.60	20.7	39,739	0.05%	大買/大賣/
2024/11/12	303.2	93.93	217.9	93.81	93.50	85.3	38,593	0.22%	大買/大賣/
2024/11/11	373.9	96.17	310.8	96.03	96.50	63.1	37,192	0.17%	大買/大賣/
2024/11/08	576.8	97.55	546.2	97.49	97.30	30.6	35,672	0.09%	大買/大賣/
2024/11/07	439.7	93.90	1,380.7	94.17	95.90	-941	32,558	-2.89%	大買/大賣/鉅額交易
2024/11/06	979.5	86.82	649.5	87.03	87.20	329.9	29,536	1.12%	大買/大賣/鉅額交易
2024/11/05	901.7	88.29	485.1	87.99	85.00	416.7	27,356	1.52%	大買/大賣/鉅額交易
2024/11/04	620.8	84.24	641.5	84.53	86.90	-20.8	24,236	-0.09%	大買/大賣/
2024/11/01	1,320.3	80.42	1,173.3	80.49	81.50	147	21,657	0.68%	大買/大賣/鉅額交易
2024/10/30	347.7	78.23	626	79.03	80.60	-278.3	17,694	-1.57%	大買/大賣/鉅額交易
2024/10/29	260.5	71.06	342.1	72.01	73.30	-81.6	13,379	-0.61%	大買/大賣/
2024/10/28	610.4	73.23	613.1	72.29	71.80	-2.6	12,686	-0.02%	大買/大賣/
2024/10/25	438.1	72.08	447.7	72.58	72.70	-9.6	11,399	-0.08%	大買/大賣/
2024/10/24	165.1	71.39	384	71.44	69.80	-218.9	9,982	-2.19%	大買/大賣/鉅額交易
2024/10/23	34.3	69.21	66.3	68.54	68.30	-32	8,139	-0.39%
2024/10/22	10.3	68.01	6	68.05	68.10	4.3	8,066	0.05%
2024/10/21	17	67.32	30.6	67.77	67.90	-13.6	8,276	-0.16%
2024/10/18	18	67.22	24	67.45	67.00	-6	8,378	-0.07%
2024/10/17	11.5	67.66	25.8	67.69	67.70	-14.3	8,517	-0.17%
2024/10/16	67	67.29	25	67.13	67.40	42	8,646	0.49%
2024/10/15	24	66.81	95.1	67.02	67.00	-71.1	8,725	-0.81%
2024/10/14	17	65.58	0	65.70	65.60	17	8,771	0.19%
2024/10/11	27	66.63	12.2	66.33	66.30	14.8	9,012	0.16%
2024/10/09	22	65.46	32	65.90	66.70	-10	9,491	-0.11%
2024/10/08	8.1	64.60	8	64.85	64.60	0.1	9,785	0.00%
2024/10/07	17	65.85	17.5	65.98	65.70	-0.5	10,409	0.00%
2024/10/04	39	66.47	9	66.60	66.20	30	11,083	0.27%
2024/10/01	3	66.13	1	65.90	65.90	2	11,417	0.02%
2024/09/30	12	66.49	14	66.63	66.40	-2	11,954	-0.02%
2024/09/27	5.2	66.81	3.1	66.99	66.60	2.1	12,095	0.02%
2024/09/26	15	67.28	27	67.37	66.60	-12	12,281	-0.10%
2024/09/25	12.1	66.18	20.1	66.37	66.40	-8	12,358	-0.06%
2024/09/24	21	64.83	4	65.38	65.30	17	12,648	0.13%
2024/09/23	4.7	65.34	8	65.46	65.00	-3.3	12,902	-0.03%
2024/09/20	7.1	65.54	9.3	65.49	65.00	-2.2	13,374	-0.02%
2024/09/19	5.1	64.38	5	64.16	64.70	0.1	13,953	0.00%
2024/09/18	3.3	63.88	6	64.23	63.60	-2.7	14,173	-0.02%
2024/09/16	0.2	65.00	10	65.00	65.30	-9.8	14,568	-0.07%
2024/09/13	10.2	63.80	3.2	63.93	64.30	7.1	15,514	0.05%
2024/09/12	4.1	63.25	1.4	63.43	63.50	2.7	15,795	0.02%
2024/09/11	0.4	61.70	5.1	62.21	61.90	-4.7	15,948	-0.03%
2024/09/10	3	62.27	4.2	62.38	61.60	-1.2	16,171	-0.01%
2024/09/09	11.9	62.72	1	62.40	63.00	10.9	16,396	0.07%
2024/09/06	4	63.00	8	63.23	63.10	-4	16,704	-0.02%
2024/09/05	4.3	63.80	5.4	64.13	63.00	-1.1	16,931	-0.01%
2024/09/04	19.7	63.23	22	62.44	63.60	-2.3	17,201	-0.01%
2024/09/03	55	67.02	7	67.70	67.00	48	17,347	0.28%
2024/09/02	25.1	68.43	7	68.00	67.60	18.1	18,244	0.10%
2024/08/30	6.1	68.65	16	68.56	68.40	-9.9	19,128	-0.05%
2024/08/29	10	68.27	14.3	68.08	68.50	-4.3	20,014	-0.02%
2024/08/28	39	68.80	24.5	68.93	69.00	14.5	21,194	0.07%
2024/08/27	8.1	67.81	28	68.10	68.40	-19.9	23,925	-0.08%
2024/08/26	36	68.84	39	68.57	68.10	-3	24,939	-0.01%
2024/08/23	28.2	66.92	28.1	67.36	68.00	0.1	26,976	0.00%
2024/08/22	44.1	68.02	18	68.73	67.60	26.1	30,280	0.09%
2024/08/21	48.3	69.03	39	68.93	68.60	9.3	31,636	0.03%
2024/08/20	190.1	70.08	366.3	69.80	69.70	-176.2	31,724	-0.56%	大買/大賣/鉅額交易
2024/08/19	86.6	65.57	45.2	65.64	65.40	41.4	31,881	0.13%
2024/08/16	19.2	63.66	16.9	64.22	64.40	2.3	31,873	0.01%
2024/08/15	6.2	62.67	0	0.00	62.80	6.2	32,452	0.02%
2024/08/14	21.9	63.30	14	62.73	62.60	7.9	32,660	0.02%
2024/08/13	6	62.28	8.2	62.07	62.60	-2.2	32,619	-0.01%
2024/08/12	12	61.80	14	61.75	61.70	-2	32,714	-0.01%
2024/08/09	24	61.08	36.1	61.37	61.00	-12.1	32,748	-0.04%
2024/08/08	23	59.80	10	59.60	59.70	13	32,750	0.04%
2024/08/07	25.4	59.83	31.1	60.43	60.70	-5.7	32,744	-0.02%
2024/08/06	21	56.58	54	57.14	57.60	-33	32,681	-0.10%
2024/08/05	28.4	58.76	10	58.58	57.90	18.4	32,661	0.06%
2024/08/02	26.5	64.77	17	64.76	64.30	9.5	32,547	0.03%
2024/08/01	23	66.62	15.1	66.37	66.80	8	32,644	0.02%
2024/07/31	16.3	65.55	14.1	65.59	65.30	2.2	32,853	0.01%
2024/07/30	3	63.78	60	64.64	64.90	-57	32,950	-0.17%
2024/07/29	4.1	64.27	1.9	64.41	63.70	2.2	32,946	0.01%
2024/07/26	6	63.70	15.7	63.45	64.40	-9.7	32,993	-0.03%
2024/07/23	100.7	65.13	4.8	65.18	65.10	95.9	33,330	0.29%
2024/07/22	29.5	65.28	64.9	65.10	64.30	-35.4	33,406	-0.11%
2024/07/19	48.4	67.96	31	67.93	67.50	17.4	33,335	0.05%
2024/07/18	32.5	68.94	25	68.93	68.90	7.5	33,891	0.02%
2024/07/17	47.2	70.27	64.4	70.92	70.40	-17.2	34,191	-0.05%
2024/07/16	92.1	69.99	6	70.30	69.50	86.1	34,142	0.25%
2024/07/15	53.8	70.94	22.6	71.11	70.60	31.2	34,127	0.09%
2024/07/12	53.2	72.05	25.2	72.15	71.50	28	34,071	0.08%
2024/07/11	104.6	73.58	97.4	73.52	73.00	7.1	33,970	0.02%	大買/
2024/07/10	103.5	72.42	177.2	72.71	73.10	-73.7	33,628	-0.22%	大買/大賣/
2024/07/09	151.6	71.97	168.9	72.59	72.00	-17.3	33,380	-0.05%	大買/大賣/
2024/07/08	204.8	72.38	84.9	72.37	71.60	119.9	32,906	0.36%	大買/鉅額交易
2024/07/05	34.2	70.85	185.1	70.96	71.50	-150.9	32,640	-0.46%	大賣/鉅額交易
2024/07/04	94.4	69.40	125	69.38	70.10	-30.6	32,616	-0.09%	大賣/
2024/07/03	48.2	67.83	32.5	67.80	67.50	15.7	32,408	0.05%
2024/07/02	137.1	68.82	43.2	67.99	67.60	94	32,567	0.29%	大買/
2024/07/01	31.8	70.65	27.2	70.91	70.40	4.6	32,728	0.01%
2024/06/28	81.7	71.82	92.1	72.01	71.30	-10.4	33,047	-0.03%
2024/06/27	123.5	70.99	45.5	71.06	70.60	78	33,231	0.23%	大買/
2024/06/26	107.2	72.71	63.2	72.88	72.30	44	33,789	0.13%	大買/
2024/06/25	65.1	71.59	289.2	71.62	73.40	-224.1	35,672	-0.63%	大賣/鉅額交易
2024/06/24	40.3	70.39	45	70.37	70.30	-4.7	36,126	-0.01%
2024/06/21	206.8	71.03	78.5	71.10	71.80	128.2	36,166	0.35%	大買/鉅額交易
2024/06/20	193.3	71.02	339.2	70.81	72.20	-146	36,002	-0.41%	大買/大賣/鉅額交易
2024/06/19	70.1	68.78	52.4	68.73	68.00	17.7	35,568	0.05%
2024/06/18	123.8	68.30	67	68.92	68.20	56.8	35,940	0.16%	大買/
2024/06/17	29.2	68.35	16.4	68.34	68.10	12.9	36,938	0.03%
2024/06/14	77.3	68.75	74.2	68.62	68.70	3.1	37,193	0.01%
2024/06/13	81.7	68.36	81	68.24	68.20	0.7	37,283	0.00%
2024/06/12	82.6	67.12	79	66.95	67.80	3.6	38,048	0.01%
2024/06/11	71.8	67.25	72.2	66.87	66.20	-0.3	38,536	0.00%
2024/06/07	94.2	68.18	40.7	68.26	67.80	53.5	40,000	0.13%
2024/06/06	247.2	70.03	193.2	69.94	68.50	54.1	40,154	0.13%	大買/大賣/
2024/06/05	217.2	69.28	226	69.41	69.30	-8.8	39,267	-0.02%	大買/大賣/
2024/06/04	263.3	70.14	207.7	69.38	68.10	55.5	38,356	0.14%	大買/大賣/
2024/06/03	331.6	73.35	234.3	73.31	72.20	97.3	37,454	0.26%	大買/大賣/
2024/05/31	446.6	75.37	469.4	75.37	73.10	-22.8	36,215	-0.06%	大買/大賣/
2024/05/30	251.5	73.07	150.2	72.72	72.10	101.3	33,375	0.30%	大買/大賣/鉅額交易
2024/05/29	455	74.98	498	75.20	74.60	-42.9	32,308	-0.13%	大買/大賣/
2024/05/28	728.9	73.83	590	74.02	72.70	139	30,144	0.46%	大買/大賣/鉅額交易
2024/05/27	127.4	70.31	249.6	70.97	71.50	-122.2	26,731	-0.46%	大買/大賣/鉅額交易
2024/05/24	67	64.61	112.1	64.55	65.00	-45.1	25,224	-0.18%	大賣/
2024/05/23	193.8	64.68	183.3	65.54	65.30	10.5	24,805	0.04%	大買/大賣/
2024/05/22	106.3	63.87	162.2	63.84	63.60	-55.9	23,643	-0.24%	大買/大賣/
2024/05/21	273.8	63.97	175.5	64.29	64.80	98.3	23,189	0.42%	大買/大賣/
2024/05/20	28	62.37	26.7	62.53	62.10	1.3	22,450	0.01%
2024/05/17	3	60.87	56	60.62	61.20	-53	22,192	-0.24%
2024/05/16	11.1	61.29	14.5	61.40	61.10	-3.4	22,142	-0.02%
2024/05/15	14.2	60.28	22.1	59.81	60.10	-7.9	21,984	-0.04%
2024/05/14	18.2	60.78	17.2	60.74	60.90	1	21,890	0.00%
2024/05/13	10	60.06	2.1	59.96	60.10	8	21,783	0.04%
2024/05/10	12.5	60.41	4.2	60.39	60.60	8.4	21,714	0.04%
2024/05/09	20.5	62.17	32.9	62.05	60.80	-12.4	21,626	-0.06%
2024/05/08	22.1	61.33	45	61.31	61.30	-23	21,452	-0.11%
2024/05/07	64.6	61.80	22	62.20	61.70	42.6	21,360	0.20%
2024/05/06	43.1	62.16	57.1	62.11	62.10	-14	21,150	-0.07%
2024/05/03	20	61.52	23.5	61.06	60.70	-3.5	20,835	-0.02%
2024/05/02	16.1	60.70	27.3	60.82	60.70	-11.2	20,678	-0.05%
2024/04/30	44.1	62.45	38.7	62.18	61.60	5.4	20,587	0.03%
2024/04/29	84.2	62.98	90.1	63.07	62.40	-5.8	20,438	-0.03%
2024/04/26	12.1	61.81	16.6	61.83	61.40	-4.5	19,997	-0.02%
2024/04/25	32	61.13	20.2	61.19	60.90	11.8	19,794	0.06%
2024/04/24	57.3	62.13	70.6	61.99	62.00	-13.3	19,592	-0.07%
2024/04/23	54	59.61	56.2	59.44	60.30	-2.2	18,907	-0.01%
2024/04/22	27	56.57	25	56.84	57.00	2	18,438	0.01%
2024/04/19	8	55.43	13.2	55.33	55.80	-5.2	18,278	-0.03%
2024/04/18	5	56.14	10.1	56.15	56.50	-5.1	18,105	-0.03%
2024/04/17	17.2	55.71	22.1	55.79	55.60	-4.9	17,987	-0.03%
2024/04/16	25.5	55.61	23.8	55.56	55.00	1.7	17,836	0.01%
2024/04/15	13.4	57.61	26.1	57.92	57.50	-12.7	17,596	-0.07%
2024/04/12	36.1	58.66	28	59.03	58.50	8.1	17,434	0.05%
2024/04/11	67.7	59.50	135.5	58.87	59.10	-67.8	17,226	-0.39%	大賣/
2024/04/10	52.2	62.35	70.2	62.03	61.20	-18	16,729	-0.11%
2024/04/09	35	63.63	32	63.68	63.00	3	16,351	0.02%
2024/04/08	65.4	63.16	73.1	63.09	63.50	-7.7	15,980	-0.05%
2024/04/03	130.1	63.45	35	63.79	64.00	95.1	15,670	0.61%	大買/
2024/04/02	109.6	64.26	98.2	64.38	64.90	11.5	15,264	0.08%	大買/
2024/04/01	171.6	64.35	136	64.62	63.80	35.6	14,706	0.24%	大買/大賣/
2024/03/29	180.9	63.38	170.5	63.44	63.00	10.4	14,144	0.07%	大買/大賣/
2024/03/28	611.3	66.16	656.8	66.07	65.10	-45.5	13,289	-0.34%	大買/大賣/
2024/03/27	223.4	62.55	195	62.32	63.60	28.4	10,914	0.26%	大買/大賣/
2024/03/26	80.5	58.43	78	58.44	57.90	2.5	9,790	0.03%
2024/03/25	55.2	58.55	30.2	58.56	58.70	25	9,502	0.26%
2024/03/22	226.2	59.49	82.5	59.33	59.00	143.7	9,239	1.56%	大買/鉅額交易
2024/03/21	95	59.00	76.8	59.23	59.10	18.3	8,698	0.21%
2024/03/20	159	58.67	174.8	58.97	58.20	-15.8	8,078	-0.20%	大買/大賣/
2024/03/19	78	55.61	65.2	56.70	58.10	12.8	6,912	0.19%
2024/03/18	62.1	54.76	79.6	54.78	55.40	-17.5	6,431	-0.27%
2024/03/15	302.6	56.57	172	56.43	55.60	130.6	6,066	2.15%	大買/大賣/鉅額交易
2024/03/14	83.3	54.65	90.4	54.54	53.70	-7	4,982	-0.14%
2024/03/13	252.4	58.80	295.3	59.29	58.90	-42.9	4,239	-1.01%	大買/大賣/
2024/03/12	6	52.50	91.8	53.89	55.30	-85.8	2,479	-3.46%
2024/03/11	16	49.54	20	49.94	50.30	-4	2,126	-0.19%
2024/03/08	10	49.50	2	49.25	49.20	8	2,072	0.39%
2024/03/07	12.1	49.78	5	50.20	50.10	7.1	2,041	0.35%
2024/03/06	76	49.81	29	49.83	49.80	47	2,002	2.35%
2024/03/05	7	50.47	4	50.40	50.50	3	1,996	0.15%
2024/03/04	13.1	49.67	21	49.76	50.00	-7.9	1,969	-0.40%
2024/03/01	16	49.29	0	0.00	49.30	16	1,953	0.82%
2024/02/29	10	49.74	8	49.70	49.70	2	1,952	0.10%
2024/02/27	2	49.75	0	0.00	49.70	2	1,931	0.10%
2024/02/26	3	50.07	1	50.10	50.00	2	1,928	0.10%
2024/02/23	0	0.00	7	50.70	50.10	-7	1,936	-0.36%
2024/02/22	41	50.90	16	50.74	50.70	25	1,954	1.28%
2024/02/20	2	50.20	2	50.30	50.30	0	1,966	0.00%
2024/02/19	0	0.00	10.3	49.93	50.30	-10.3	1,984	-0.52%
2024/02/16	18	49.53	16	49.45	49.40	2	2,021	0.10%
2024/02/15	27.3	49.22	44	49.52	49.40	-16.7	2,030	-0.82%
2024/02/05	26.1	50.28	23	50.20	50.20	3.1	1,996	0.16%
2024/02/02	1	50.70	0	0.00	50.90	1	1,987	0.05%
2024/02/01	0.7	50.60	0	0.00	50.80	0.7	1,994	0.03%
2024/01/31	0.1	50.20	5	50.30	50.50	-5	2,013	-0.25%
2024/01/30	1	50.40	0	0.00	50.40	1	2,017	0.05%
2024/01/29	1	50.30	0	0.00	50.70	1	2,046	0.05%
2024/01/26	1	50.50	0	0.00	50.50	1	2,051	0.05%
2024/01/25	4	50.60	2.5	50.48	50.60	1.5	2,055	0.07%
2024/01/24	0	0.00	1	50.30	50.40	-1	2,075	-0.05%
2024/01/23	0	50.40	0	0.00	50.20	0	2,131	0.00%
2024/01/22	1	50.10	2	50.05	50.20	-1	2,179	-0.05%
2024/01/19	1	49.80	1	49.65	49.70	0	2,183	0.00%
2024/01/18	1	49.60	0	0.00	49.60	1	2,193	0.05%
2024/01/17	2.1	50.20	1	49.85	49.65	1.1	2,182	0.05%
2024/01/16	11	50.58	26.1	50.42	50.80	-15.1	2,151	-0.70%
2024/01/15	0	0.00	0.3	51.50	51.30	-0.3	2,184	-0.01%
2024/01/12	2	51.30	2	51.40	51.40	0	2,207	0.00%
2024/01/11	0	51.50	1	51.40	51.30	-1	2,241	-0.04%
2024/01/10	6.3	51.07	0	0.00	51.20	6.3	2,301	0.27%
2024/01/09	1	51.50	25	51.76	51.50	-24	2,305	-1.04%
2024/01/08	5.1	51.57	0	0.00	51.60	5.1	2,321	0.22%
2024/01/05	0	52.10	1	51.90	51.80	-1	2,331	-0.04%
2024/01/04	0	52.10	0	0.00	51.90	0	2,373	0.00%
2024/01/03	24	52.24	22	51.91	52.10	2	2,429	0.08%
2024/01/02	1	52.70	5	52.72	52.80	-4	2,540	-0.16%
2023/12/29	28	53.15	24	53.32	53.10	4	2,580	0.16%
2023/12/28	4.4	52.67	0	0.00	52.70	4.4	2,568	0.17%
2023/12/27	3.2	52.36	0	0.00	52.40	3.2	2,601	0.12%
2023/12/26	0	52.20	12	52.02	52.20	-12	2,665	-0.45%
2023/12/25	0.3	52.00	1	52.00	51.90	-0.7	2,740	-0.02%
2023/12/22	10	51.70	1	51.70	51.70	9	2,801	0.32%
2023/12/21	1.1	51.53	0	0.00	51.70	1.1	2,840	0.04%
2023/12/20	0	52.00	9	52.12	52.30	-9	2,890	-0.31%
2023/12/19	3	51.54	0	0.00	51.60	3	2,959	0.10%
2023/12/18	0.1	52.03	0.1	52.10	52.00	0	3,097	0.00%
2023/12/15	5	52.08	5	52.14	52.00	0	3,417	0.00%
2023/12/14	10.1	51.86	36	51.91	52.00	-26	4,109	-0.63%
2023/12/13	20	51.90	26.1	51.96	52.00	-6.1	4,243	-0.14%
2023/12/12	7.1	51.33	3	51.90	51.30	4.1	4,373	0.09%
2023/12/11	9.1	51.27	1	51.30	51.30	8.1	4,414	0.18%
2023/12/08	2	51.60	2	51.80	51.60	0	4,421	0.00%
2023/12/07	24.2	51.66	2	51.80	51.50	22.2	4,462	0.50%
2023/12/06	24.4	52.04	15.1	51.82	52.00	9.3	4,460	0.21%
2023/12/05	2	53.10	8	53.23	53.10	-6	4,399	-0.14%
2023/12/04	1	53.20	0	0.00	53.20	1	4,412	0.02%
2023/12/01	4.8	53.14	8	53.15	53.20	-3.2	4,468	-0.07%
2023/11/30	1	53.30	0	0.00	53.30	1	4,461	0.02%
2023/11/29	1	53.40	1	53.50	53.40	0	4,483	0.00%
2023/11/28	2	53.40	4	53.43	53.40	-2	4,543	-0.04%
2023/11/27	6	53.17	1	52.90	53.00	5	4,565	0.11%
2023/11/24	1	53.20	3	53.30	53.30	-2	4,557	-0.04%
2023/11/22	17	53.45	5	53.10	53.30	12	4,559	0.26%
2023/11/21	1.1	53.38	19	53.38	53.50	-17.9	4,550	-0.39%
2023/11/20	8	52.94	153	53.03	53.00	-145	4,545	-3.19%	大賣/鉅額交易
2023/11/17	1	53.00	15	53.32	53.20	-14	4,530	-0.31%
2023/11/16	3.5	52.73	3	52.93	52.80	0.5	4,508	0.01%
2023/11/15	27	52.66	6.2	53.02	52.90	20.8	4,492	0.46%
2023/11/14	24	52.20	1	52.70	52.30	23	4,459	0.52%
2023/11/13	21	52.30	1	52.20	52.30	20	4,457	0.45%
2023/11/10	3	52.07	0	0.00	52.20	3	4,482	0.07%
2023/11/09	73	52.34	1	52.30	52.30	72	4,488	1.60%
2023/11/08	30	52.50	6	52.20	52.20	24	4,509	0.53%
2023/11/07	9	52.26	2	52.20	52.20	7	4,501	0.16%
2023/11/06	5	52.56	0	0.00	52.50	5	4,527	0.11%
2023/11/03	3	52.77	0	52.90	52.70	3	4,530	0.07%
2023/11/02	11	52.92	7	52.91	53.00	4	4,561	0.09%
2023/11/01	12	52.18	2	52.45	52.20	10	4,596	0.22%
2023/10/31	1	52.50	31	52.64	52.40	-30	4,583	-0.65%
2023/10/30	23	52.13	2	51.95	51.80	21	4,597	0.46%
2023/10/27	7	52.79	0.3	52.80	52.90	6.7	4,570	0.15%
2023/10/26	3	52.43	0	0.00	52.30	3	4,608	0.07%
2023/10/25	1.1	53.43	1.2	53.71	53.30	-0.1	4,628	0.00%
2023/10/24	7	52.87	5.1	53.03	53.10	1.9	4,689	0.04%
2023/10/23	28.1	52.98	19.2	53.28	53.50	9	4,929	0.18%
2023/10/20	9	54.36	5	54.32	54.70	4	5,472	0.07%
2023/10/19	8	55.16	7	55.11	55.10	1	5,484	0.02%
2023/10/18	18	55.77	15	55.65	55.50	3	5,484	0.05%
2023/10/17	6	56.43	1	56.40	56.40	5	5,440	0.09%
2023/10/16	12	56.56	3	56.57	56.60	9	5,478	0.16%
2023/10/13	9	57.18	5	57.36	57.20	4	5,601	0.07%
2023/10/12	2	57.80	8	57.95	58.00	-6	5,683	-0.11%
2023/10/11	0	56.91	18	57.28	57.40	-18	5,704	-0.32%
2023/10/06	31	56.56	23.3	56.68	56.50	7.7	5,731	0.13%
2023/10/05	15	58.06	4.4	58.08	58.20	10.6	5,621	0.19%
2023/10/04	4	56.60	6.1	56.54	57.10	-2.1	5,578	-0.04%
2023/10/03	3.1	57.77	3	57.90	57.40	0.1	5,552	0.00%
2023/10/02	12	57.53	1.1	57.79	57.60	10.9	5,518	0.20%
2023/09/28	1	56.00	14	57.32	57.70	-13	5,487	-0.24%
2023/09/27	7	56.19	7	55.99	55.90	0	5,446	0.00%
2023/09/26	15.1	56.88	2.1	56.72	56.30	13	5,403	0.24%
2023/09/25	5	57.42	1	57.60	57.60	4	5,400	0.07%
2023/09/22	17	57.59	12	57.71	57.50	5	5,379	0.09%
2023/09/21	21	58.25	25.3	58.38	58.00	-4.3	5,321	-0.08%
2023/09/20	54.1	59.65	29.3	59.45	58.90	24.8	5,188	0.48%
2023/09/19	119.8	61.35	142.2	61.74	60.70	-22.4	4,915	-0.46%	大買/大賣/
2023/09/18	5	57.78	7.2	57.71	57.10	-2.2	4,282	-0.05%
2023/09/15	14.3	57.76	17	58.18	59.00	-2.8	4,137	-0.07%
2023/09/14	5	57.50	28	57.46	57.50	-23	3,996	-0.58%
2023/09/13	10	56.51	1	56.50	56.50	9	3,967	0.23%
2023/09/12	2	57.35	25	57.19	57.30	-23	4,003	-0.57%
2023/09/11	4.9	56.27	2	57.10	56.20	2.9	3,998	0.07%
2023/09/08	4	57.10	7	57.04	57.10	-3	4,071	-0.07%
2023/09/07	17	56.81	14	56.77	56.50	3	4,094	0.07%
2023/09/06	22.2	56.83	9.1	57.16	57.10	13.1	4,090	0.32%
2023/09/05	1	55.90	2	56.25	56.30	-1	4,028	-0.02%
2023/09/04	13.5	56.10	0	0.00	55.90	13.5	4,034	0.34%
2023/09/01	15.4	56.90	15.3	56.88	57.00	0.1	4,010	0.00%
2023/08/31	1	55.80	1	55.90	55.70	0	3,965	0.00%
2023/08/30	4	54.90	8	55.15	55.30	-4	3,950	-0.10%
2023/08/29	3.3	54.22	16	54.59	54.80	-12.7	4,001	-0.32%
2023/08/28	20	55.02	1	54.80	54.70	19	4,056	0.47%
2023/08/25	2.3	54.94	0	0.00	54.80	2.3	4,107	0.06%
2023/08/24	2	55.65	4	55.98	55.50	-2	4,130	-0.05%
2023/08/23	0	0.00	1	54.50	54.80	-1	4,121	-0.02%
2023/08/22	1	54.10	1	54.10	54.30	0	4,121	0.00%
2023/08/21	1	54.40	0	0.00	54.30	1	4,116	0.02%
2023/08/18	0	0.00	1.3	54.95	55.00	-1.3	4,112	-0.03%
2023/08/17	3	54.07	10	53.99	54.90	-7	4,100	-0.17%
2023/08/16	3	54.74	5.4	54.81	54.80	-2.4	4,072	-0.06%
2023/08/15	3	55.47	0	0.00	55.50	3	4,056	0.07%
2023/08/14	9.3	55.46	5.2	55.21	55.70	4.1	4,055	0.10%
2023/08/11	1	56.00	1	56.10	56.10	0	4,036	0.00%
2023/08/10	9.2	56.48	20	56.50	56.20	-10.8	4,024	-0.27%
2023/08/09	0	0.00	10	56.70	56.90	-10	3,989	-0.25%
2023/08/08	11	56.61	11	56.57	56.60	0	3,967	0.00%
2023/08/07	17	56.62	11.1	56.25	56.20	5.9	3,944	0.15%
2023/08/04	5	54.84	0	0.00	54.80	5	3,912	0.13%
2023/08/02	24.3	54.78	8	54.59	54.50	16.3	3,906	0.42%
2023/08/01	9	55.77	0	0.00	55.70	9	3,843	0.23%
2023/07/31	6	55.92	4.2	55.91	55.70	1.8	3,826	0.05%
2023/07/28	12.4	56.11	4	56.13	56.30	8.4	3,781	0.22%
2023/07/27	35	57.44	28	56.95	56.90	7	3,731	0.19%
2023/07/26	58.2	58.98	238	58.89	57.00	-179.8	3,664	-4.91%	大賣/鉅額交易
2023/07/25	315.4	59.78	159	59.33	59.50	156.3	3,399	4.60%	大買/大賣/鉅額交易
2023/07/24	3	53.80	8	54.56	55.00	-5	2,796	-0.18%
2023/07/21	11.3	54.49	17	54.84	54.30	-5.7	2,766	-0.21%
2023/07/20	6.1	55.46	1	55.70	55.20	5.1	2,750	0.19%
2023/07/19	34	56.70	22.5	56.24	55.90	11.5	2,738	0.42%
2023/07/18	22	57.75	44.5	57.52	57.40	-22.5	2,693	-0.84%
2023/07/17	20.1	57.06	15	57.15	57.20	5.1	2,560	0.20%
2023/07/14	6	56.15	11	55.84	56.20	-5	2,497	-0.20%
2023/07/13	11	55.70	29.3	55.51	54.90	-18.3	2,433	-0.75%
2023/07/12	2	54.35	6	54.12	54.00	-4	2,351	-0.17%
2023/07/11	2	53.70	4.4	53.50	53.60	-2.4	2,347	-0.10%
2023/07/10	0.1	53.40	2.2	53.29	52.90	-2.1	2,354	-0.09%
2023/07/07	9	52.62	1	52.70	52.90	8	2,353	0.34%
2023/07/06	16.3	53.11	5	53.22	53.00	11.3	2,335	0.48%
2023/07/05	23.8	54.02	3.5	54.04	53.70	20.3	2,299	0.88%
2023/07/04	5.3	54.85	4.8	54.83	54.70	0.6	2,283	0.02%
2023/07/03	0	0.00	15	56.20	56.00	-15	2,320	-0.65%
2023/06/30	6	55.35	62	55.77	55.60	-56	2,322	-2.41%
2023/06/29	11	56.05	0	0.00	55.80	11	2,348	0.47%
2023/06/28	6	56.02	2	56.00	56.00	4	2,437	0.16%
2023/06/27	16	56.40	2	56.30	55.80	14	2,426	0.58%
2023/06/26	13.9	57.75	12.1	57.74	57.60	1.8	2,398	0.07%
2023/06/21	7	55.77	1	56.00	55.60	6	2,314	0.26%
2023/06/20	1.2	56.39	27	56.28	56.10	-25.8	2,319	-1.11%
2023/06/19	10	56.38	34	55.92	56.50	-24	2,318	-1.04%
2023/06/16	3.8	56.15	2	56.70	56.00	1.8	2,301	0.08%
2023/06/15	3	56.63	6	56.73	56.50	-3	2,246	-0.13%
2023/06/14	68.6	57.18	38.2	57.02	56.50	30.4	2,238	1.36%
2023/06/13	24.2	56.02	12	55.93	55.80	12.2	2,150	0.57%
2023/06/12	10.6	55.08	11.1	55.68	55.40	-0.5	2,109	-0.02%
2023/06/09	1.3	54.92	6	54.90	54.60	-4.7	2,095	-0.22%
2023/06/08	0.8	55.00	6	54.87	55.00	-5.2	2,106	-0.25%
2023/06/07	3.1	55.49	2	55.30	55.30	1.1	2,153	0.05%
2023/06/06	1	55.50	1	55.60	55.70	0	2,168	0.00%
2023/06/05	12	55.79	2.1	55.55	55.80	9.9	2,223	0.45%
2023/06/02	8	55.86	17	55.91	55.90	-9	2,258	-0.40%
2023/06/01	5	55.48	15.1	55.41	55.80	-10.1	2,232	-0.45%
2023/05/31	1.1	54.94	3	54.90	54.30	-1.9	2,170	-0.09%
2023/05/30	2	54.65	1	54.50	54.50	1	2,127	0.05%
2023/05/29	1	54.00	5	54.22	54.20	-4	2,119	-0.19%
2023/05/26	3.1	53.37	1.3	53.32	53.20	1.8	2,140	0.08%
2023/05/25	0	0.00	4	53.68	53.60	-4	2,188	-0.18%
2023/05/24	3	53.70	0	0.00	54.00	3	2,207	0.14%
2023/05/23	0	0.00	0.1	54.10	53.90	-0.1	2,226	0.00%
2023/05/22	0	0.00	1	53.80	54.00	-1	2,262	-0.04%
2023/05/19	0	0.00	4.1	53.70	53.90	-4.1	2,281	-0.18%
2023/05/18	0	0.00	1	54.00	53.70	-1	2,293	-0.04%
2023/05/17	0	0.00	2	53.50	53.50	-2	2,337	-0.09%
2023/05/15	1	52.10	0.1	52.50	52.70	1	2,345	0.04%
2023/05/12	0.1	52.10	2	52.20	52.20	-2	2,409	-0.08%
2023/05/11	1	52.51	1	52.70	52.40	0	2,424	0.00%
2023/05/10	1	53.01	0	0.00	53.10	1	2,455	0.04%
2023/05/09	1.1	53.45	0	0.00	53.80	1.1	2,476	0.04%
2023/05/08	0.3	53.58	1	53.60	53.50	-0.7	2,534	-0.03%
2023/05/05	2.1	53.55	0	0.00	53.80	2.1	2,636	0.08%
2023/05/04	8	53.70	8	53.80	53.80	0	2,831	0.00%
2023/05/03	1.1	53.70	0	0.00	53.80	1.1	2,903	0.04%
2023/05/02	1	54.00	0	0.00	53.80	1	3,026	0.03%
2023/04/28	0	0.00	5	53.82	53.90	-5	3,285	-0.15%
2023/04/27	2	52.70	1	53.40	53.40	1	3,290	0.03%
2023/04/26	5	53.00	1	53.00	52.90	4	3,288	0.12%
2023/04/25	9.1	52.96	2	53.60	52.60	7.1	3,295	0.22%
2023/04/24	3.1	53.60	2.8	53.46	53.40	0.3	3,305	0.01%
2023/04/21	3	54.57	2.1	54.05	53.80	1	3,344	0.03%
2023/04/20	2.2	54.88	5	54.44	54.40	-2.8	3,354	-0.08%
2023/04/19	10	55.86	33	55.76	55.00	-23	3,398	-0.68%
2023/04/18	0	0.00	5	55.00	54.80	-5	3,409	-0.15%
2023/04/17	1	55.10	8	55.29	55.00	-7	3,409	-0.21%
2023/04/14	0	0.00	5	55.14	54.80	-5	3,409	-0.15%
2023/04/13	13	55.08	6	54.93	54.70	7	3,423	0.21%
2023/04/12	13.1	55.36	2	55.35	55.30	11.1	3,444	0.32%
2023/04/11	1	55.60	2	55.60	55.70	-1	3,462	-0.03%
2023/04/10	9	55.48	13	55.33	55.50	-4	3,501	-0.11%
2023/04/07	10	56.27	6	55.98	55.50	4	3,495	0.12%
2023/04/06	22	56.23	14	55.90	56.10	8	3,468	0.23%
2023/03/31	8	55.86	30	55.88	55.90	-22	3,415	-0.64%
2023/03/30	2	55.50	13	55.67	55.60	-11	3,385	-0.32%
2023/03/29	34	55.33	20.2	55.17	55.50	13.8	3,342	0.41%
2023/03/28	1	53.51	20	53.60	53.50	-19	3,252	-0.58%
2023/03/27	0.1	54.49	1	54.20	54.00	-0.9	3,260	-0.03%
2023/03/24	1.5	54.17	1	54.20	54.70	0.5	3,272	0.02%
2023/03/23	0	53.90	1	53.60	53.90	-1	3,251	-0.03%
2023/03/22	2	53.30	0	0.00	53.30	2	3,255	0.06%
2023/03/20	0	52.40	0	0.00	53.00	0	3,328	0.00%
2023/03/17	0.2	52.50	3	52.50	52.20	-2.8	3,337	-0.09%
2023/03/16	6.6	51.98	1	51.90	51.90	5.6	3,323	0.17%
2023/03/15	6.1	52.84	1	53.10	52.70	5.1	3,343	0.15%
2023/03/14	5	52.56	7	52.89	52.90	-2	3,392	-0.06%
2023/03/13	1.1	52.73	31	53.34	53.60	-29.9	3,484	-0.86%
2023/03/10	11.6	53.73	36	53.86	53.60	-24.4	3,664	-0.66%
2023/03/09	3.1	55.07	2	54.95	54.90	1.1	3,665	0.03%
2023/03/08	8	55.09	8.1	55.45	55.20	-0.1	3,746	0.00%
2023/03/07	44	56.55	30	56.41	56.00	14	3,688	0.38%
2023/03/06	14.1	55.72	19	55.85	55.90	-5	3,654	-0.14%
2023/03/03	6	55.20	4.1	55.20	55.20	1.9	3,635	0.05%
2023/03/02	4	55.13	16	55.05	55.20	-12	3,633	-0.33%
2023/03/01	1	55.30	8	55.28	55.30	-7	3,627	-0.19%
2023/02/24	60	56.40	47	55.72	55.50	13	3,620	0.36%
2023/02/23	58	56.32	55	56.19	56.00	3	3,592	0.08%
2023/02/22	18	55.06	2	55.10	55.20	16	3,564	0.45%
2023/02/21	19	55.95	37	55.70	55.70	-18	3,561	-0.51%
2023/02/20	23	55.86	3	55.90	56.00	20	3,617	0.55%
2023/02/17	6	55.03	3.2	55.22	55.30	2.8	3,625	0.08%
2023/02/16	11	55.09	33.1	55.03	55.10	-22.1	3,670	-0.60%
2023/02/15	41.1	55.17	39.1	54.50	54.50	2.1	3,743	0.05%
2023/02/14	5	55.26	21	55.15	55.10	-16	3,728	-0.43%
2023/02/13	43	54.91	22	54.99	54.90	21	3,778	0.56%
2023/02/10	30	55.03	63.3	54.87	54.60	-33.3	3,788	-0.88%
2023/02/09	2	55.55	15	55.49	55.50	-13	3,733	-0.35%
2023/02/08	54	56.02	56.3	55.83	55.80	-2.3	3,710	-0.06%
2023/02/07	20	56.34	15	56.20	56.20	5	3,671	0.14%
2023/02/06	37.1	56.54	80	56.55	56.50	-43	3,643	-1.18%
2023/02/03	64.6	56.68	72	56.41	56.30	-7.4	3,593	-0.21%
2023/02/02	81	56.06	84.9	56.15	56.40	-3.9	3,504	-0.11%
2023/02/01	99	54.83	28	54.66	55.00	71	3,320	2.14%
2023/01/31	39	54.91	32.1	54.22	54.20	6.9	3,260	0.21%
2023/01/30	88.1	54.17	28.1	54.69	55.40	60	3,155	1.90%
2023/01/17	1	52.20	3.4	52.21	52.20	-2.4	2,909	-0.08%
2023/01/16	26	52.77	12	52.74	52.40	14	2,922	0.48%
2023/01/13	1	52.99	1	52.80	52.60	0	2,934	0.00%
2023/01/12	6	53.83	86	53.06	52.70	-80	2,949	-2.71%
2023/01/11	0	0.00	10.1	53.76	53.80	-10.1	2,937	-0.34%
2023/01/10	20	53.49	7.2	53.27	53.40	12.8	2,918	0.44%
2023/01/09	46.3	53.13	24.3	53.22	53.20	22	2,923	0.75%
2023/01/06	18.2	52.04	9.5	52.17	52.40	8.7	2,890	0.30%
2023/01/05	21	51.80	21.1	51.09	51.00	-0.1	2,871	0.00%
2023/01/04	0	0.00	21.2	51.28	51.40	-21.2	2,869	-0.74%
2023/01/03	12.4	51.06	4.3	50.96	51.30	8.1	2,882	0.28%
2022/12/30	42	51.96	26	51.97	51.90	16	2,868	0.56%
2022/12/29	28	51.42	46	51.09	51.00	-18	2,841	-0.63%
2022/12/28	55.4	52.26	6	52.33	52.30	49.4	2,828	1.75%
2022/12/27	2	51.95	1	51.90	52.00	1	2,786	0.04%
2022/12/26	4	51.20	46	51.28	51.10	-42	2,790	-1.50%
2022/12/23	1.4	51.29	2	51.60	51.40	-0.6	2,805	-0.02%
2022/12/22	44.6	51.83	22.1	51.95	52.00	22.5	2,833	0.79%
2022/12/21	11	51.20	12	50.72	50.60	-1	2,832	-0.04%
2022/12/20	28	52.09	35	51.07	51.00	-7	2,826	-0.25%
2022/12/19	53	52.29	28	51.96	51.90	25	2,840	0.88%
2022/12/16	18.1	52.88	118	52.55	52.60	-99.9	2,839	-3.52%	大賣/
2022/12/15	13	53.67	23	53.70	53.80	-10	2,802	-0.36%
2022/12/14	7	53.29	3	53.00	53.70	4	2,803	0.14%
2022/12/13	45	53.81	52.1	53.65	53.70	-7.1	2,770	-0.26%
2022/12/12	3	52.80	24	52.93	52.80	-21	2,691	-0.78%
2022/12/09	2.2	52.72	3	53.13	53.20	-0.8	2,735	-0.03%
2022/12/08	2	53.05	3	52.70	52.70	-1	2,718	-0.04%
2022/12/07	37.1	52.61	32	52.68	52.80	5.1	2,711	0.19%
2022/12/06	14.3	53.43	44	53.35	53.20	-29.7	2,685	-1.11%
2022/12/05	28.6	54.43	18	54.61	54.20	10.6	2,636	0.40%
2022/12/02	75.1	53.44	80.1	53.95	54.00	-5.1	2,540	-0.20%
2022/12/01	63.1	52.30	194.3	52.36	51.90	-131.2	2,378	-5.51%	大賣/鉅額交易
2022/11/30	59.1	51.33	29.1	51.84	52.10	30	2,386	1.26%
2022/11/29	3.1	49.87	3	50.17	50.10	0.1	2,294	0.00%
2022/11/28	3.1	49.50	5	49.81	49.95	-1.9	2,280	-0.08%
2022/11/25	3.1	49.93	0	0.00	49.95	3.1	2,287	0.14%
2022/11/24	10.1	49.98	0	0.00	49.85	10.1	2,284	0.44%
2022/11/23	6.1	49.82	21.1	49.81	49.75	-15	2,299	-0.65%
2022/11/22	11.1	49.67	8	49.97	50.00	3.1	2,324	0.13%
2022/11/21	22.1	49.61	2	49.53	49.55	20.1	2,355	0.85%
2022/11/18	1.1	49.70	5.2	49.75	49.65	-4.1	2,364	-0.18%
2022/11/17	4.1	49.90	3.1	50.07	49.90	1	2,354	0.04%
2022/11/16	24.4	49.84	38	49.88	50.10	-13.6	2,340	-0.58%
2022/11/15	39.1	49.75	6	49.73	49.60	33.1	2,273	1.46%
2022/11/14	27.1	49.39	13.2	49.21	49.50	13.9	2,234	0.62%
2022/11/11	65.1	48.49	28	48.56	48.85	37.1	2,177	1.70%
2022/11/10	10.2	47.56	7	47.71	47.55	3.2	2,115	0.15%
2022/11/09	14.3	47.99	19.1	47.88	48.20	-4.8	2,098	-0.23%
2022/11/08	2.3	46.71	12	46.66	46.85	-9.8	2,079	-0.47%
2022/11/07	2.1	45.95	12	46.20	46.30	-9.9	2,114	-0.47%
2022/11/04	0.2	45.77	0.2	45.70	45.65	0	2,160	0.00%
2022/11/03	0.1	45.80	2.1	45.53	45.55	-2	2,187	-0.09%
2022/11/02	0.1	45.80	17.1	45.70	45.70	-17	2,194	-0.77%
2022/11/01	3.5	45.05	25	45.42	45.45	-21.5	2,199	-0.98%
2022/10/31	48.1	45.35	10	45.90	45.20	38.1	2,201	1.73%
2022/10/28	2.1	45.91	31.2	45.61	45.50	-29.1	2,201	-1.32%
2022/10/27	3.1	45.83	42.2	45.93	45.85	-39.1	2,203	-1.77%
2022/10/26	63.1	45.80	61	45.52	45.50	2.1	2,227	0.09%
2022/10/25	13.2	45.90	3	46.10	45.75	10.2	2,229	0.46%
2022/10/24	18.1	45.89	18	46.36	45.95	0.1	2,225	0.00%
2022/10/21	0.5	46.13	0	0.00	45.60	0.5	2,226	0.02%
2022/10/20	2.1	45.51	0.1	46.00	45.95	2.1	2,224	0.09%
2022/10/19	22.2	46.23	7	46.70	46.00	15.2	2,210	0.69%
2022/10/18	27.3	46.63	1	46.85	46.30	26.3	2,214	1.19%
2022/10/17	59.1	46.31	5	46.46	46.45	54.1	2,258	2.40%
2022/10/14	0.1	46.10	0	0.00	46.10	0.1	2,267	0.01%
2022/10/13	3.1	45.47	0.1	45.65	45.25	3.1	2,296	0.13%
2022/10/12	0.1	46.30	0	0.00	46.15	0.1	2,271	0.00%
2022/10/11	0.2	46.57	0	0.00	46.35	0.2	2,287	0.01%
2022/10/07	0.1	47.40	0.2	47.23	47.40	-0.1	2,296	0.00%
2022/10/06	1.3	46.92	2	46.88	47.00	-0.7	2,319	-0.03%
2022/10/05	4.1	46.62	1	46.80	46.55	3.1	2,364	0.13%
2022/10/04	1.1	46.00	5	45.88	46.05	-3.9	2,371	-0.16%
2022/10/03	0.1	45.55	0	0.00	45.30	0.1	2,379	0.00%
2022/09/30	5	45.56	0	0.00	45.85	5	2,401	0.21%
2022/09/29	1	45.75	11	45.73	45.95	-10	2,429	-0.41%
2022/09/28	5.1	45.39	3	45.88	45.15	2.1	2,452	0.08%
2022/09/27	0	0.00	2	46.00	46.40	-2	2,460	-0.08%
2022/09/26	3.6	45.95	0	0.00	45.80	3.6	2,514	0.14%
2022/09/23	0	46.99	2	47.00	46.75	-2	2,600	-0.08%
2022/09/22	4	46.95	1.1	46.85	47.20	2.9	2,734	0.11%
2022/09/21	1.2	47.56	0.2	48.28	47.35	1	2,775	0.03%
2022/09/20	0.1	48.55	0	0.00	48.30	0.1	2,770	0.00%
2022/09/19	0.2	48.15	1.1	48.05	48.00	-1	2,802	-0.03%
2022/09/16	5.2	48.31	1	48.20	48.00	4.2	2,831	0.15%
2022/09/15	4.1	49.11	2.1	49.16	48.90	2	2,827	0.07%
2022/09/14	4.1	48.89	1	49.00	48.85	3.1	2,866	0.11%
2022/09/13	3	49.50	1	49.75	49.80	2	2,901	0.07%
2022/09/12	0	0.00	6.2	49.00	49.00	-6.2	3,011	-0.21%
2022/09/08	1	47.45	0	0.00	48.10	1	3,178	0.03%
2022/09/07	7.1	47.42	8	47.28	47.15	-0.9	3,249	-0.03%
2022/09/06	62.9	49.82	3	48.93	48.15	59.9	3,297	1.82%
2022/09/05	21	50.10	35.4	50.38	50.10	-14.4	3,312	-0.43%
2022/09/02	55.1	50.10	78	50.56	50.10	-22.9	3,404	-0.67%
2022/09/01	7.1	50.19	0	0.00	50.20	7.1	3,454	0.21%
2022/08/31	5	50.62	2	50.80	50.60	3	3,532	0.08%
2022/08/30	8	50.36	1	50.60	50.60	7	3,605	0.19%
2022/08/29	16	50.27	2	50.20	50.20	14	3,669	0.38%
2022/08/26	5	51.40	6	51.02	51.60	-1	3,781	-0.03%
2022/08/25	1	50.70	6	50.60	50.70	-5	4,102	-0.12%
2022/08/24	1	50.20	0	0.00	50.30	1	4,467	0.02%
2022/08/23	8.1	49.99	3	50.17	50.00	5.1	6,013	0.08%
2022/08/22	4.1	50.08	0	0.00	50.20	4.1	6,194	0.07%
2022/08/19	2	50.36	9	50.61	50.60	-7	6,346	-0.11%
2022/08/18	12	50.05	0	0.00	50.20	12	6,430	0.19%
2022/08/17	8	50.33	5	50.60	50.40	3	6,540	0.05%
2022/08/16	2	50.60	6	50.52	50.40	-4	6,623	-0.06%
2022/08/15	3.2	50.60	0	0.00	50.40	3.2	6,717	0.05%
2022/08/12	1.2	50.85	20	50.93	51.10	-18.8	6,721	-0.28%
2022/08/11	11.2	50.34	16	50.58	50.60	-4.8	6,755	-0.07%
2022/08/10	3.2	49.68	14	49.58	49.80	-10.8	6,770	-0.16%
2022/08/09	1.2	49.04	3.3	49.08	49.10	-2.1	6,837	-0.03%
2022/08/08	1.2	48.73	0	0.00	48.60	1.2	6,957	0.02%
2022/08/05	0.5	48.77	0	0.00	48.85	0.5	7,083	0.01%
2022/08/04	14.5	48.07	0	0.00	47.95	14.5	7,101	0.20%
2022/08/03	2.3	48.22	1	48.35	48.10	1.3	7,121	0.02%
2022/08/02	30.5	48.75	2	48.28	48.30	28.5	7,144	0.40%
2022/08/01	2.3	49.51	0	0.00	49.50	2.3	7,140	0.03%
2022/07/29	1.2	49.42	25	49.37	49.25	-23.8	7,144	-0.33%
2022/07/28	22.2	49.21	1	49.30	49.30	21.2	7,157	0.30%
2022/07/27	1.2	48.68	0.1	49.11	49.00	1.1	7,182	0.02%
2022/07/26	3.3	48.91	1.3	48.87	48.70	2	7,202	0.03%
2022/07/25	4.2	49.16	1.1	49.16	49.20	3.1	7,216	0.04%
2022/07/22	25.4	49.25	17.8	49.52	49.20	7.6	7,219	0.11%
2022/07/21	4.2	48.00	4	48.40	48.75	0.2	7,194	0.00%
2022/07/20	15.4	47.62	12	47.64	47.50	3.4	7,182	0.05%
2022/07/19	1.2	46.75	0	0.00	46.90	1.2	7,176	0.02%
2022/07/18	1.4	47.08	24	46.92	47.00	-22.6	7,226	-0.31%
2022/07/15	25.2	46.52	0	0.00	46.60	25.2	7,237	0.35%
2022/07/14	2.7	46.95	1	46.60	46.80	1.7	7,239	0.02%
2022/07/13	13.4	46.84	29	47.09	47.05	-15.6	7,246	-0.22%
2022/07/12	2.4	45.67	18.4	45.57	45.70	-16	7,211	-0.22%
2022/07/11	0.5	46.29	1	46.10	46.25	-0.6	7,196	-0.01%
2022/07/08	13.5	46.54	0.2	46.75	46.05	13.3	7,190	0.18%
2022/07/07	12	45.70	5.1	46.10	46.25	6.9	7,184	0.10%
2022/07/06	26.8	45.84	14	45.46	45.10	12.8	7,162	0.18%
2022/07/05	14	46.56	7.2	45.86	46.55	6.8	7,137	0.10%
2022/07/04	43	45.99	27	45.79	45.70	16	7,133	0.22%
2022/07/01	42.6	48.20	41	47.90	47.00	1.6	7,121	0.02%
2022/06/30	31.5	50.05	5	49.79	49.30	26.5	7,040	0.38%
2022/06/29	2	52.30	6	52.32	52.20	-4	6,921	-0.06%
2022/06/28	5.4	53.01	0	0.00	53.10	5.4	6,904	0.08%
2022/06/27	1.2	53.43	6	53.42	53.60	-4.8	6,921	-0.07%
2022/06/24	8	52.75	0.1	53.40	52.70	8	6,897	0.12%
2022/06/23	3.1	52.86	3	52.60	52.50	0.1	6,879	0.00%
2022/06/22	20.1	53.42	0.6	53.87	53.20	19.5	6,844	0.28%
2022/06/21	1	54.60	9	53.89	54.60	-8	6,830	-0.12%
2022/06/20	14.2	53.57	10.1	54.16	52.90	4.1	6,795	0.06%
2022/06/17	18.8	54.49	21.7	54.21	55.50	-3	6,680	-0.04%
2022/06/16	7.1	55.95	6	56.10	55.20	1.1	6,524	0.02%
2022/06/15	13.4	56.57	5	56.80	56.20	8.4	6,514	0.13%
2022/06/14	16	55.88	4	55.63	56.40	12	6,485	0.19%
2022/06/13	23.1	55.79	19.1	55.75	55.50	4.1	6,436	0.06%
2022/06/10	4	56.48	0.5	56.65	56.40	3.5	6,353	0.05%
2022/06/09	28.2	56.56	14.3	56.44	56.40	13.9	6,310	0.22%
2022/06/08	21	56.46	18.3	56.77	56.40	2.7	6,213	0.04%
2022/06/07	27	56.43	15.1	56.39	56.20	11.9	6,155	0.19%
2022/06/06	10.3	56.20	18.4	56.13	56.30	-8.1	6,090	-0.13%
2022/06/02	91.8	56.72	55.5	56.84	56.50	36.4	5,993	0.61%
2022/06/01	112.6	55.93	122	55.61	56.00	-9.5	5,706	-0.17%	大買/大賣/
2022/05/31	97.6	54.59	39	54.89	54.60	58.5	5,360	1.09%
2022/05/30	18.2	53.98	14.1	54.17	54.30	4.1	3,832	0.11%
2022/05/27	5.2	54.60	2	54.65	54.60	3.2	3,693	0.09%
2022/05/26	17.1	54.53	5	54.54	54.40	12.1	3,640	0.33%
2022/05/25	7	53.89	6	54.47	54.40	1	3,678	0.03%
2022/05/24	0.1	53.65	11	53.49	53.20	-10.9	3,683	-0.30%
2022/05/23	4.3	54.26	2	54.00	53.80	2.3	3,696	0.06%
2022/05/20	1	54.50	14.3	54.32	54.50	-13.3	3,641	-0.37%
2022/05/19	15.4	54.01	2	54.20	54.00	13.4	3,686	0.36%
2022/05/18	16.3	55.14	2	55.65	55.60	14.3	3,604	0.40%
2022/05/17	6	54.82	10	55.04	54.90	-4	3,578	-0.11%
2022/05/16	21.2	56.49	21	56.97	55.90	0.2	3,497	0.01%
2022/05/13	21	58.79	12	58.58	58.50	9	3,385	0.27%
2022/05/12	6	61.07	6.3	61.27	61.00	-0.3	3,285	-0.01%
2022/05/11	21	61.17	17	61.60	61.30	4	3,294	0.12%
2022/05/10	8	60.82	11	60.67	61.50	-3	3,401	-0.09%
2022/05/09	6.2	60.49	1	60.30	60.50	5.2	3,395	0.15%
2022/05/06	1	60.20	1	60.70	60.50	0	3,424	0.00%
2022/05/05	5.2	61.18	4	61.18	61.30	1.2	3,468	0.03%
2022/05/04	4	60.60	13	60.57	60.80	-9	3,484	-0.26%
2022/05/03	12.1	59.00	7	59.66	59.90	5.1	3,499	0.15%
2022/04/29	9	58.73	3	58.90	59.00	6	3,495	0.17%
2022/04/28	1	58.50	9.7	58.46	59.00	-8.7	3,522	-0.25%
2022/04/27	2.2	57.87	3	57.77	58.50	-0.8	3,536	-0.02%
2022/04/26	3	59.00	3	59.20	59.40	0	3,534	0.00%
2022/04/25	1.1	59.50	4.3	59.55	59.50	-3.2	3,530	-0.09%
2022/04/22	3	59.74	0	0.00	60.60	3	3,496	0.09%
2022/04/21	0	0.00	14	60.50	60.70	-14	3,469	-0.40%
2022/04/20	1	60.21	2	60.20	60.50	-1	3,461	-0.03%
2022/04/19	6.1	60.75	0	0.00	60.10	6.1	3,474	0.18%
2022/04/18	2	60.30	0	0.00	60.60	2	3,473	0.06%
2022/04/14	0	61.00	3	61.03	61.10	-3	3,541	-0.08%
2022/04/13	0	0.00	2	61.00	61.40	-2	3,592	-0.06%
2022/04/12	0.1	60.20	2	60.10	60.20	-1.9	3,788	-0.05%
2022/04/11	16.1	60.16	0	0.00	60.20	16.1	3,787	0.42%
2022/04/08	1.1	60.83	2	61.20	60.80	-0.9	3,784	-0.02%
2022/04/07	7.2	61.16	12	61.24	60.80	-4.8	3,773	-0.13%
2022/04/06	1	61.80	10.5	61.98	61.80	-9.5	3,737	-0.25%
2022/04/01	13.5	62.11	22	62.02	62.10	-8.5	3,705	-0.23%
2022/03/31	13	63.25	4.2	63.22	62.80	8.8	3,688	0.24%
2022/03/30	15	63.06	2.1	62.87	62.60	12.9	3,663	0.35%
2022/03/29	7	63.03	7.2	62.80	62.70	-0.2	3,649	0.00%
2022/03/28	1	62.30	11	62.29	63.20	-10	3,650	-0.27%
2022/03/25	3	63.10	5.2	62.91	62.80	-2.2	3,645	-0.06%
2022/03/24	8	62.76	8	62.94	63.30	0	3,651	0.00%
2022/03/23	14	62.83	0	0.00	62.70	14	3,669	0.38%
2022/03/22	1	62.90	3	62.80	62.80	-2	3,661	-0.05%
2022/03/21	3.1	62.58	0.1	62.90	62.30	3	3,677	0.08%
2022/03/18	3.1	62.17	0	62.90	62.70	3	3,685	0.08%
2022/03/17	1	62.50	0	0.00	62.90	1	3,647	0.03%
2022/03/16	0.1	61.14	0	0.00	61.40	0.1	3,647	0.00%
2022/03/15	0.2	61.57	11.1	61.60	61.20	-10.9	3,661	-0.30%
2022/03/14	2.2	62.11	8	62.14	62.10	-5.9	3,671	-0.16%
2022/03/11	3.1	62.70	0	0.00	62.40	3.1	3,733	0.08%
2022/03/10	12.3	62.98	6	62.82	63.00	6.3	3,775	0.17%
2022/03/09	1	62.21	11	62.05	61.90	-10	3,785	-0.26%
2022/03/08	2.1	61.96	1	62.10	61.90	1.1	3,808	0.03%
2022/03/07	6.1	62.15	4	62.58	62.60	2.1	3,803	0.06%
2022/03/04	5.1	63.74	2.1	63.91	63.70	3	3,830	0.08%
2022/03/03	4.1	64.84	1	65.09	64.70	3.1	3,864	0.08%
2022/03/02	12.1	64.90	7.3	64.89	64.80	4.8	3,932	0.12%
2022/03/01	3.6	64.75	30.4	64.84	64.80	-26.8	3,908	-0.69%
2022/02/25	13	63.36	8	63.84	63.80	5	3,836	0.13%
2022/02/24	19.2	64.17	3	64.00	63.70	16.2	3,779	0.43%
2022/02/23	6.1	64.50	29	64.27	64.60	-22.9	3,696	-0.62%
2022/02/22	12	63.28	16.5	63.37	63.90	-4.5	3,637	-0.12%
2022/02/21	41.3	63.87	16	63.93	64.00	25.3	3,645	0.70%
2022/02/18	1	63.00	0.2	63.00	63.00	0.8	3,636	0.02%
2022/02/17	8	63.30	2.1	63.84	63.10	5.9	3,784	0.16%
2022/02/16	0	0.00	11.2	62.60	62.90	-11.2	3,852	-0.29%
2022/02/15	5.1	62.20	21.5	62.18	62.00	-16.4	3,898	-0.42%
2022/02/14	0	0.00	2	62.30	62.30	-2	4,021	-0.05%
2022/02/11	18.2	63.15	3.6	63.20	63.30	14.5	4,071	0.36%
2022/02/10	6.6	62.94	22	62.62	63.60	-15.4	4,106	-0.37%
2022/02/09	10.4	61.19	0	0.00	61.40	10.4	4,034	0.26%
2022/02/08	25	60.86	0	0.00	61.10	25	4,088	0.61%
2022/02/07	0	60.50	0	0.00	60.20	0	4,198	0.00%
2022/01/26	4.1	60.21	1	60.60	60.00	3.1	4,219	0.07%
2022/01/25	7.4	60.57	0	60.60	60.40	7.4	4,375	0.17%
2022/01/24	4.2	61.65	1	61.80	61.50	3.2	4,369	0.07%
2022/01/21	1.4	61.71	2	62.25	62.00	-0.6	4,417	-0.01%
2022/01/20	4.3	61.75	1	61.80	62.00	3.3	4,457	0.07%
2022/01/19	7.2	62.08	3	62.00	62.00	4.2	4,484	0.09%
2022/01/18	1.1	63.07	5.1	62.70	62.60	-4	4,506	-0.09%
2022/01/17	1	62.41	1	62.20	62.40	0	4,573	0.00%
2022/01/14	9.2	62.50	2	62.55	62.40	7.2	4,656	0.15%
2022/01/13	1.2	62.85	17.3	62.91	63.30	-16.1	4,815	-0.33%
2022/01/12	3.1	63.07	4.1	63.03	63.30	-1	4,944	-0.02%
2022/01/11	14.1	63.48	0.1	63.80	63.40	14	5,062	0.28%
2022/01/10	7.1	63.94	8	63.96	64.00	-0.9	5,313	-0.02%
2022/01/07	32.5	64.49	4	64.80	64.20	28.5	5,567	0.51%
2022/01/06	12	65.51	10	65.67	65.70	2	5,601	0.04%
2022/01/05	30.3	66.38	26.1	66.48	66.20	4.2	5,650	0.07%
2022/01/04	0	64.30	2	64.35	64.50	-2	5,601	-0.04%
2022/01/03	2	64.30	5	64.22	64.20	-3	5,781	-0.05%
2021/12/30	1	64.90	5	65.10	64.90	-4	5,923	-0.07%
2021/12/28	0.1	64.90	1	65.00	65.00	-1	6,623	-0.01%
2021/12/27	0.5	64.96	1	64.90	65.00	-0.5	7,234	-0.01%
2021/12/24	5.3	64.70	5	64.90	64.60	0.3	7,497	0.00%
2021/12/23	1	64.70	3	64.60	64.60	-2	7,932	-0.03%
2021/12/22	2.4	64.20	2	64.20	64.10	0.4	8,081	0.00%
2021/12/21	0	64.10	0	0.00	64.10	0	8,253	0.00%
2021/12/20	4	63.68	1.2	63.65	63.60	2.8	8,387	0.03%
2021/12/17	2	63.80	3	63.67	63.90	-1	8,733	-0.01%
2021/12/16	1	64.10	2	64.25	64.00	-1	9,052	-0.01%
2021/12/15	9	63.92	31	64.10	63.90	-22	9,158	-0.24%
2021/12/14	1.1	64.14	5	64.30	64.20	-3.9	9,301	-0.04%
2021/12/13	3.3	65.16	1	65.80	64.80	2.3	9,340	0.02%
2021/12/10	2.4	65.53	3.1	65.50	65.30	-0.8	9,585	-0.01%
2021/12/09	0	0.00	1	65.00	65.20	-1	9,552	-0.01%
2021/12/08	1	64.60	1	64.40	64.30	0	9,529	0.00%
2021/12/07	3	64.37	17	64.72	64.30	-14	9,514	-0.15%
2021/12/06	0	65.50	1	65.10	65.50	-1	9,462	-0.01%
2021/12/03	1	64.30	2	64.56	64.40	-1	9,490	-0.01%
2021/12/02	6.1	64.65	12	64.33	64.30	-5.9	9,489	-0.06%
2021/12/01	1.3	64.88	0	65.20	64.90	1.3	9,490	0.01%
2021/11/30	8.6	65.54	3	65.27	65.20	5.6	9,519	0.06%
2021/11/29	3	64.70	5.1	65.24	65.00	-2	9,497	-0.02%
2021/11/26	23.5	65.40	3.1	65.28	65.10	20.4	9,469	0.22%
2021/11/25	4.2	66.86	8	66.85	66.60	-3.8	9,412	-0.04%
2021/11/24	2	66.70	5.4	66.99	67.10	-3.4	9,427	-0.04%
2021/11/23	6.1	66.67	17.2	66.44	66.60	-11.2	9,460	-0.12%
2021/11/22	8	66.91	9	67.01	67.10	-1	9,442	-0.01%
2021/11/19	14	66.84	1	66.72	66.70	13	9,486	0.14%
2021/11/18	2	67.10	14.5	67.19	67.10	-12.5	9,548	-0.13%
2021/11/17	17.1	67.22	11.3	67.19	66.90	5.8	9,682	0.06%
2021/11/16	15.4	67.07	36.4	67.09	67.30	-21	9,779	-0.21%
2021/11/15	7.1	68.30	25	68.35	68.00	-17.9	9,836	-0.18%
2021/11/12	3.2	68.94	1	68.90	68.90	2.2	9,928	0.02%
2021/11/11	19.3	70.21	8	70.31	69.30	11.3	9,930	0.11%
2021/11/10	8	70.05	16.7	70.04	70.20	-8.7	9,851	-0.09%
2021/11/09	11.2	69.52	21	69.67	69.60	-9.8	9,853	-0.10%
2021/11/08	7.3	69.68	19	69.51	69.60	-11.7	9,847	-0.12%
2021/11/05	4.8	69.71	21.1	69.79	70.00	-16.3	9,845	-0.17%
2021/11/04	45.6	70.66	52.1	70.47	70.00	-6.5	9,782	-0.07%
2021/11/03	19	69.45	39.3	69.63	69.80	-20.3	9,643	-0.21%
2021/11/02	32	69.30	22	69.54	69.10	10	9,609	0.10%
2021/11/01	7	68.69	25.4	68.59	68.60	-18.4	9,474	-0.19%
2021/10/29	6	68.43	25	68.61	68.80	-19	9,456	-0.20%
2021/10/28	15	68.86	9	68.62	68.60	6	9,393	0.06%
2021/10/27	19	67.83	13	67.59	67.70	6	9,316	0.06%
2021/10/26	8.4	67.95	16	67.99	68.00	-7.6	9,311	-0.08%
2021/10/25	20.4	68.36	6.8	68.37	68.30	13.6	9,279	0.15%
2021/10/22	5	67.60	15.2	67.27	67.90	-10.2	9,259	-0.11%
2021/10/21	35.5	67.23	35.1	67.08	66.50	0.5	9,213	0.01%
2021/10/20	49	67.52	71	67.62	67.90	-22	9,154	-0.24%
2021/10/19	30.6	68.30	45	68.32	68.00	-14.4	9,037	-0.16%
2021/10/18	94.4	70.00	118.1	69.38	68.70	-23.7	8,913	-0.27%	大賣/
2021/10/15	62	70.55	90.8	70.38	70.80	-28.8	8,729	-0.33%
2021/10/14	43.1	69.22	46	68.74	68.50	-2.9	8,527	-0.03%
2021/10/13	22.1	68.67	14	68.89	69.00	8.1	8,468	0.10%
2021/10/12	65.1	68.31	20	68.36	67.90	45.1	8,397	0.54%
2021/10/08	54.1	70.45	58.1	70.12	70.10	-4	8,305	-0.05%
2021/10/07	38	69.53	34	69.54	69.40	4	8,151	0.05%
2021/10/06	79.2	69.62	67.2	70.14	68.30	12	8,078	0.15%
2021/10/05	119.2	69.84	94.1	70.00	71.20	25.1	7,773	0.32%	大買/
2021/10/04	215	70.22	195.3	70.45	70.90	19.7	7,414	0.27%	大買/大賣/
2021/10/01	38.3	68.43	64.7	68.47	67.60	-26.5	6,842	-0.39%
2021/09/30	108	70.56	147.2	70.47	70.30	-39.2	6,600	-0.59%	大買/大賣/
2021/09/29	35.2	68.54	46.3	68.69	68.70	-11.1	6,218	-0.18%
2021/09/28	31.4	68.83	39.2	69.23	69.40	-7.8	6,209	-0.13%
2021/09/27	71	68.53	18.1	68.79	68.80	52.9	6,058	0.87%
2021/09/24	104	68.92	130.5	68.94	68.70	-26.5	5,961	-0.44%	大買/大賣/
2021/09/23	61.1	67.36	86.3	66.97	68.00	-25.2	5,645	-0.45%
2021/09/22	10.2	65.20	29.1	65.54	66.20	-18.9	5,330	-0.35%
2021/09/17	26.2	65.79	37.3	66.09	66.50	-11.1	5,240	-0.21%
2021/09/16	17.2	64.62	19	64.68	64.40	-1.8	5,113	-0.04%
2021/09/15	58.3	65.48	57	65.82	65.00	1.3	5,073	0.03%
2021/09/14	11	62.89	2	63.00	62.80	9	4,849	0.19%
2021/09/13	1	63.01	0	0.00	63.00	1	4,862	0.02%
2021/09/10	4	63.20	17	63.39	63.50	-13	4,890	-0.27%
2021/09/09	17	63.46	3	63.37	63.50	14	5,004	0.28%
2021/09/08	10	63.48	4	63.33	62.90	6	5,002	0.12%
2021/09/07	4.2	64.00	7.1	64.20	64.30	-2.9	4,951	-0.06%
2021/09/06	5	64.38	12	64.37	64.00	-7	4,946	-0.14%
2021/09/03	54.2	64.77	60	64.17	64.90	-5.9	4,952	-0.12%
2021/09/02	31.2	64.90	16	64.93	64.20	15.2	4,909	0.31%
2021/09/01	15.1	65.84	5.2	66.02	65.60	10	4,851	0.21%
2021/08/31	2.1	66.05	1.3	65.63	66.30	0.9	4,845	0.02%
2021/08/30	16.1	65.72	21	65.89	66.20	-4.9	4,853	-0.10%
2021/08/27	20.1	66.13	4	66.08	66.20	16.1	4,900	0.33%
2021/08/26	28.1	65.36	42.3	65.13	65.70	-14.2	4,919	-0.29%
2021/08/25	18.4	65.73	19	65.45	65.70	-0.7	5,051	-0.01%
2021/08/24	25.4	66.50	30.7	66.60	65.70	-5.3	5,050	-0.10%
2021/08/23	40	67.01	62.1	67.03	67.30	-22.1	5,006	-0.44%
2021/08/20	46.3	65.65	35.2	65.67	65.90	11.1	4,871	0.23%
2021/08/19	65.1	64.69	71.9	65.00	64.50	-6.8	4,791	-0.14%
2021/08/18	59.5	65.08	95	65.02	66.80	-35.5	4,610	-0.77%
2021/08/17	21	64.35	9	64.41	64.40	12	4,482	0.27%
2021/08/16	101	63.69	67	63.88	63.90	34	4,440	0.77%	大買/
2021/08/13	10.7	64.04	28.1	63.94	64.00	-17.4	4,433	-0.39%
2021/08/12	10	63.81	10	63.95	63.80	0	4,405	0.00%
2021/08/11	27	62.89	8	62.89	63.30	19	4,404	0.43%
2021/08/10	2	62.30	0.3	62.40	62.20	1.7	4,479	0.04%
2021/08/09	7	63.13	5	62.88	62.80	2	4,608	0.04%
2021/08/06	1	63.00	6	63.65	63.70	-5	4,665	-0.11%
2021/08/05	12	62.49	9	62.86	63.20	3	4,772	0.06%
2021/08/04	6	62.10	6	62.10	62.10	0	4,972	0.00%
2021/08/03	5	61.78	2	61.80	62.30	3	5,070	0.06%
2021/08/02	2.1	62.05	4	61.95	62.20	-1.9	5,105	-0.04%
2021/07/30	28.3	61.76	1	61.60	61.60	27.3	5,173	0.53%
2021/07/29	4.1	62.51	4	62.80	62.70	0.1	5,196	0.00%
2021/07/28	6	61.87	2.2	62.13	62.20	3.8	5,306	0.07%
2021/07/27	9	62.74	6	62.73	62.50	3	5,499	0.05%
2021/07/26	16.2	62.61	18	63.38	63.10	-1.8	5,680	-0.03%
2021/07/23	7.3	62.56	2	62.40	62.60	5.3	5,639	0.09%
2021/07/22	10.6	62.21	5	62.46	62.40	5.6	5,708	0.10%
2021/07/21	25.7	63.32	11	63.10	63.00	14.7	5,794	0.25%
2021/07/20	20.3	64.52	1	64.70	64.20	19.3	5,755	0.34%
2021/07/19	16.1	65.79	0	0.00	65.80	16.1	5,777	0.28%
2021/07/16	7.7	66.31	0	0.00	66.50	7.7	5,967	0.13%
2021/07/15	8.3	66.82	18.3	66.77	66.70	-10	6,086	-0.16%
2021/07/14	10.6	66.07	5	66.04	65.80	5.6	6,100	0.09%
2021/07/13	9.4	66.73	28	66.65	66.10	-18.6	6,153	-0.30%
2021/07/12	3	65.63	4.1	65.58	65.80	-1.1	6,170	-0.02%
2021/07/09	4	64.95	3.1	64.88	65.00	0.9	6,253	0.01%
2021/07/08	10.1	65.47	0	65.80	65.50	10.1	6,399	0.16%
2021/07/07	2.3	65.69	4	65.60	65.50	-1.7	6,501	-0.03%
2021/07/06	11.8	66.15	15.1	66.04	66.00	-3.3	6,572	-0.05%
2021/07/05	16.3	66.76	14	66.79	67.00	2.3	6,628	0.03%
2021/07/02	2.1	64.85	7	64.84	65.00	-4.9	6,607	-0.07%
2021/07/01	9.7	65.42	0	0.00	65.10	9.7	6,709	0.14%
2021/06/30	14.1	65.79	13.3	65.85	65.70	0.9	6,760	0.01%
2021/06/29	5.2	65.20	6	65.45	65.30	-0.8	6,904	-0.01%
2021/06/28	0.2	65.40	6	65.27	65.30	-5.8	7,157	-0.08%
2021/06/25	8	65.95	4	65.80	65.60	4	7,238	0.06%
2021/06/24	8	65.55	11	65.44	65.40	-3	7,302	-0.04%
2021/06/23	8	65.35	18	64.29	65.10	-10	7,422	-0.13%
2021/06/22	5	64.10	6	64.20	63.90	-1	7,633	-0.01%
2021/06/21	8	64.68	4	64.60	64.20	4	7,891	0.05%
2021/06/18	10	65.62	32	65.74	65.70	-22	8,989	-0.24%
2021/06/17	8	64.91	3	64.87	65.00	5	9,076	0.06%
2021/06/16	5	64.68	6.1	64.65	64.60	-1.1	9,342	-0.01%
2021/06/15	24	65.07	3	65.20	65.00	21	9,745	0.22%
2021/06/11	5	64.92	8	64.80	64.90	-3	10,415	-0.03%
2021/06/10	0.1	64.00	12	63.87	64.20	-11.9	10,545	-0.11%
2021/06/09	8.3	63.72	6	63.40	63.40	2.3	10,719	0.02%
2021/06/08	4	64.48	25	64.23	64.40	-21	11,187	-0.19%
2021/06/07	7	63.24	7	63.44	63.50	0	11,381	0.00%
2021/06/04	12	64.07	22.1	63.90	64.00	-10.1	11,419	-0.09%
2021/06/03	9	65.31	15.1	65.24	65.10	-6.1	11,503	-0.05%
2021/06/02	14.6	67.08	8	67.39	65.90	6.6	11,547	0.06%
2021/06/01	5	66.14	5.4	65.70	66.40	-0.4	11,512	0.00%
2021/05/31	6	65.02	18	65.39	65.30	-12	11,685	-0.10%
2021/05/28	18	65.09	5	65.04	64.60	13	11,746	0.11%
2021/05/27	3	63.53	3.1	64.03	64.00	-0.1	11,840	0.00%
2021/05/26	3	64.00	9	63.90	64.00	-6	12,006	-0.05%
2021/05/25	16.3	64.19	4	64.13	64.30	12.3	12,460	0.10%
2021/05/24	28	62.83	3	63.23	63.50	25	13,058	0.19%
2021/05/21	16.1	63.18	15	63.21	63.10	1.1	13,201	0.01%
2021/05/20	1	62.30	2	62.35	62.20	-1	13,440	-0.01%
2021/05/19	9	62.17	2	62.70	62.10	7	13,616	0.05%
2021/05/18	12	60.88	27	61.91	62.70	-15	13,799	-0.11%
2021/05/17	18.4	57.65	33	58.74	57.80	-14.6	13,988	-0.10%
2021/05/14	6.2	61.88	11	61.90	60.90	-4.9	14,093	-0.03%
2021/05/13	21	60.98	46	61.06	61.20	-25	14,457	-0.17%
2021/05/12	23	59.44	64	60.36	59.80	-41	14,679	-0.28%
2021/05/11	27.1	62.82	30	63.16	62.00	-2.9	15,153	-0.02%
2021/05/10	4	65.38	3.4	65.67	65.40	0.6	15,223	0.00%
2021/05/07	8	65.63	14	65.79	66.20	-6	15,477	-0.04%
2021/05/06	7.1	64.13	6	64.62	64.40	1.1	15,780	0.01%
2021/05/05	14.2	64.53	41	64.33	63.60	-26.8	16,217	-0.17%
2021/05/04	36	64.71	73.4	64.42	64.20	-37.4	16,250	-0.23%
2021/05/03	33.2	67.02	24	66.80	66.70	9.2	16,320	0.06%
2021/04/29	47.1	69.25	8.2	69.12	69.00	38.9	16,341	0.24%
2021/04/28	26.1	69.80	2.1	69.95	69.70	24	16,457	0.15%
2021/04/27	8	70.75	30	70.68	70.70	-22	16,704	-0.13%
2021/04/26	26.2	69.83	12	69.86	69.60	14.2	16,916	0.08%
2021/04/23	6	69.55	32	69.11	69.60	-26	17,894	-0.15%
2021/04/22	44.4	69.93	20	69.82	69.30	24.3	19,364	0.13%
2021/04/21	60	71.29	30	71.63	70.80	30	21,177	0.14%
2021/04/20	8.2	71.01	7	71.19	71.00	1.2	23,422	0.01%
2021/04/19	27.1	71.21	33	71.11	71.10	-5.9	24,127	-0.02%
2021/04/16	16	71.76	26.2	71.65	71.70	-10.2	24,288	-0.04%
2021/04/15	19.8	70.43	14	70.53	70.80	5.8	24,357	0.02%
2021/04/14	71.6	70.98	50	71.11	71.10	21.6	24,344	0.09%
2021/04/13	51.1	72.67	9	72.82	72.10	42.1	24,468	0.17%
2021/04/12	22.1	72.11	22.4	72.20	72.10	-0.3	24,572	0.00%
2021/04/09	38.3	72.02	30.2	72.08	72.00	8.1	24,711	0.03%
2021/04/08	20.1	72.38	5	72.34	72.30	15.1	24,687	0.06%
2021/04/07	13.3	72.70	23	72.82	73.10	-9.8	24,603	-0.04%
2021/04/06	15	72.29	31	72.38	72.10	-16	24,526	-0.07%
2021/04/01	46	72.05	59.1	71.94	71.90	-13.1	24,495	-0.05%
2021/03/31	97.2	73.01	166.4	72.64	72.60	-69.2	24,416	-0.28%	大賣/
2021/03/30	34	74.28	56	74.51	74.80	-22	24,191	-0.09%
2021/03/29	26.1	74.37	28	74.09	74.10	-1.9	24,121	-0.01%
2021/03/26	48.4	73.90	81	73.94	73.80	-32.6	24,108	-0.14%
2021/03/25	137	74.70	98.3	74.44	74.10	38.6	24,013	0.16%	大買/
2021/03/24	190.1	75.72	95.3	75.58	75.40	94.8	23,836	0.40%	大買/
2021/03/23	304.2	77.40	396.9	77.25	76.10	-92.7	23,564	-0.39%	大買/大賣/
2021/03/22	51.7	72.93	76	73.59	74.00	-24.4	22,465	-0.11%
2021/03/19	97	73.41	60	73.42	73.00	37	22,308	0.17%
2021/03/18	120.9	75.02	98	74.84	74.80	22.9	22,105	0.10%	大買/
2021/03/17	265	74.33	197	74.16	73.40	68	21,765	0.31%	大買/大賣/
2021/03/16	77.1	73.00	80	72.61	72.50	-2.9	21,200	-0.01%
2021/03/15	83	72.69	93.1	72.61	72.80	-10.1	21,150	-0.05%
2021/03/12	124.1	72.90	90.9	72.91	73.30	33.2	21,192	0.16%	大買/
2021/03/11	32	71.08	43	70.92	71.30	-11	21,120	-0.05%
2021/03/10	7	69.94	14	69.87	69.60	-7	20,960	-0.03%
2021/03/09	51.1	68.24	62	68.35	69.00	-10.9	20,933	-0.05%
2021/03/08	60	69.82	29	69.55	69.00	31	20,785	0.15%
2021/03/05	47.2	70.16	48	70.51	70.00	-0.8	20,689	0.00%
2021/03/04	51	70.95	50	70.99	70.50	1	20,660	0.00%
2021/03/03	24	69.82	44	70.19	70.80	-20	20,431	-0.10%
2021/03/02	40.3	70.23	89	70.45	69.30	-48.7	20,303	-0.24%
2021/02/26	75.2	70.35	44	70.53	70.00	31.2	20,163	0.15%
2021/02/25	136.1	72.32	88	71.61	71.30	48.1	19,931	0.24%	大買/
2021/02/24	104.3	71.55	100.5	71.76	70.60	3.8	19,489	0.02%	大買/
2021/02/23	56.2	69.18	61.1	69.63	69.70	-4.8	18,843	-0.03%
2021/02/22	61.1	70.04	105.1	69.94	69.70	-44.1	18,685	-0.24%	大賣/
2021/02/19	50.3	69.08	38.3	69.13	69.40	12	18,424	0.07%
2021/02/18	47.2	70.24	40	70.11	70.20	7.2	18,213	0.04%
2021/02/17	43.1	69.63	62.1	70.11	69.90	-19	17,982	-0.11%
2021/02/05	77.3	70.89	70.1	71.16	70.40	7.2	17,708	0.04%
2021/02/04	120.3	70.61	156	70.42	70.40	-35.7	17,457	-0.20%	大買/大賣/
2021/02/03	132.1	73.19	76	72.99	72.50	56.1	17,039	0.33%	大買/
2021/02/02	175.6	74.85	159.2	74.45	73.60	16.4	16,672	0.10%	大買/大賣/
2021/02/01	36.2	73.70	28.2	73.56	74.90	8	15,953	0.05%
2021/01/29	47	76.60	20	77.20	74.80	27	15,757	0.17%
2021/01/28	95.1	76.80	39.1	77.74	77.20	55.9	15,459	0.36%
2021/01/27	99.1	76.75	75.3	76.90	78.20	23.8	15,072	0.16%
2021/01/26	42.2	74.96	43	74.64	74.40	-0.8	14,563	-0.01%
2021/01/25	62.2	75.63	87	76.04	75.30	-24.9	14,395	-0.17%
2021/01/22	35	73.65	57.1	74.46	75.60	-22.1	14,088	-0.16%
2021/01/21	36	73.13	98	72.87	72.50	-62	13,851	-0.45%
2021/01/20	82.1	73.66	51	73.20	72.10	31.1	13,646	0.23%
2021/01/19	97.1	76.31	63.3	75.99	76.00	33.8	13,299	0.25%
2021/01/18	175.1	75.59	246.8	74.60	77.30	-71.7	12,960	-0.55%	大買/大賣/
2021/01/15	359.1	76.73	357.6	76.63	75.60	1.5	11,917	0.01%	大買/大賣/
2021/01/14	405.8	75.67	367.4	75.81	76.90	38.4	10,349	0.37%	大買/大賣/
2021/01/13	440.6	70.42	522.7	69.68	72.80	-82.1	8,308	-0.99%	大買/大賣/
2021/01/12	80	67.70	31.4	67.70	67.70	48.6	5,923	0.82%
2021/01/11	14	61.60	27	61.60	61.60	-13	5,142	-0.25%
2021/01/08	9.3	54.93	15.3	55.14	56.00	-6	4,890	-0.12%
2021/01/07	2	55.55	33.1	56.12	55.60	-31.1	4,712	-0.66%
2021/01/06	37.1	56.49	46	56.60	55.70	-8.9	4,613	-0.19%
2021/01/05	39.2	56.18	60	56.13	56.10	-20.9	4,309	-0.48%
2021/01/04	63.3	55.26	115	55.15	55.60	-51.7	4,071	-1.27%	大賣/
2020/12/31	26.1	53.60	18	53.73	53.40	8.1	3,844	0.21%
2020/12/30	10.2	53.34	23	53.58	53.60	-12.8	3,760	-0.34%
2020/12/29	13.5	53.61	6	53.65	53.40	7.5	3,724	0.20%
2020/12/28	24.3	54.06	10.9	54.27	54.00	13.4	3,684	0.36%
2020/12/25	44	53.67	27	53.70	53.70	17	3,627	0.47%
2020/12/24	16.2	52.99	11	53.16	52.70	5.2	3,521	0.15%
2020/12/23	13.1	52.11	0	0.00	52.10	13.1	3,454	0.38%
2020/12/22	21	52.27	38	52.33	52.00	-17	3,437	-0.49%
2020/12/21	7.3	52.00	9.5	51.74	52.20	-2.1	3,413	-0.06%
2020/12/18	31.1	52.05	8	52.20	51.90	23.1	3,403	0.68%
2020/12/17	4	52.80	0.2	52.80	52.60	3.8	3,360	0.11%
2020/12/16	13.2	52.64	22	52.79	52.90	-8.8	3,354	-0.26%
2020/12/15	4.5	52.30	7.1	52.41	52.00	-2.6	3,341	-0.08%
2020/12/14	9	53.26	3	53.13	52.70	6	3,279	0.18%
2020/12/11	16	52.77	10	52.69	53.00	6	3,205	0.19%
2020/12/10	28.5	53.70	108	53.25	53.20	-79.6	3,128	-2.54%	大賣/
2020/12/09	53.1	55.03	23.1	54.89	54.70	30	2,998	1.00%
2020/12/08	70	55.18	173	55.92	54.70	-103	2,877	-3.58%	大賣/鉅額交易
2020/12/07	370	55.34	113	54.69	56.30	257	2,632	9.76%	大買/大賣/鉅額交易
2020/12/04	22	52.41	5	52.20	52.50	17	2,227	0.76%
2020/12/03	6	51.83	7	51.84	51.60	-1	2,175	-0.05%
2020/12/02	9	52.32	2	52.20	52.20	7	2,119	0.33%
2020/12/01	4	52.25	1	52.60	52.40	3	2,123	0.14%
2020/11/30	6.1	52.20	5	52.32	52.60	1.1	2,111	0.05%
2020/11/27	2.1	52.15	5	52.14	52.10	-2.9	2,002	-0.14%
2020/11/26	4	52.15	11	52.14	52.20	-7	2,000	-0.35%
2020/11/25	7	51.66	14	51.84	51.60	-7	2,039	-0.34%
2020/11/24	15	51.89	19	52.13	51.60	-4	2,028	-0.20%
2020/11/23	12	52.23	12	52.34	52.40	0	2,003	0.00%
2020/11/20	7	52.01	2	52.10	52.10	5	1,960	0.26%
2020/11/19	19	51.70	12	51.59	51.50	7	1,946	0.36%
2020/11/18	6	51.62	2	51.70	51.80	4	1,948	0.21%
2020/11/17	5	51.28	8	51.39	51.30	-3	1,939	-0.15%
2020/11/16	18	51.33	13	51.48	51.50	5	1,987	0.25%
2020/11/13	9	51.17	17	51.02	51.00	-8	1,988	-0.40%
2020/11/12	2	52.10	3	52.27	52.30	-1	1,946	-0.05%
2020/11/11	6	52.13	1	51.90	52.30	5	1,952	0.26%
2020/11/10	0	0.00	1	51.60	51.60	-1	1,934	-0.05%
2020/11/09	11	51.72	2	51.80	51.70	9	1,966	0.46%
2020/11/06	0.1	51.60	0	0.00	51.30	0.1	1,968	0.01%
2020/11/05	0.1	51.50	8	51.20	51.20	-7.9	1,984	-0.40%
2020/11/04	0.1	51.30	1	51.20	51.10	-1	1,995	-0.05%
2020/11/03	0	51.20	1	50.80	51.10	-1	2,012	-0.05%
2020/11/02	0	0.00	0.2	50.57	50.30	-0.2	2,025	-0.01%
2020/10/30	3.1	50.17	2	50.30	50.10	1.1	2,045	0.05%
2020/10/29	3	50.17	0	0.00	50.40	3	2,036	0.15%
2020/10/28	3	50.97	1	51.00	51.00	2	2,052	0.10%
2020/10/27	1	51.30	0	0.00	51.20	1	2,070	0.05%
2020/10/26	0	0.00	0.1	51.60	51.40	-0.1	2,098	0.00%
2020/10/23	2.2	51.47	3	51.40	51.70	-0.8	2,118	-0.04%
2020/10/21	2	51.60	0	0.00	51.40	2	2,221	0.09%
2020/10/20	3	51.60	2	51.65	51.60	1	2,272	0.04%
2020/10/19	3	52.03	5	52.10	51.90	-2	2,330	-0.09%
2020/10/16	1	51.90	1	51.50	51.20	0	2,420	0.00%
2020/10/15	2	51.65	1	51.70	51.40	1	2,494	0.04%
2020/10/13	2	51.65	1	51.90	52.00	1	2,672	0.04%
2020/10/12	3	51.70	6	51.98	52.00	-3	2,723	-0.11%
2020/10/08	5	51.80	2	51.90	52.10	3	2,790	0.11%
2020/10/07	1	51.50	2	51.60	51.40	-1	2,825	-0.04%
2020/10/06	3	51.77	5	51.88	51.90	-2	2,864	-0.07%
2020/10/05	5	51.10	1	51.50	51.00	4	2,886	0.14%
2020/09/30	2	51.45	1	51.40	51.50	1	2,926	0.03%
2020/09/29	1	51.80	4	51.23	51.30	-3	2,956	-0.10%
2020/09/28	3	51.07	3	51.13	51.00	0	3,033	0.00%
2020/09/25	1	50.10	2	50.20	50.40	-1	3,081	-0.03%
2020/09/24	8	50.31	3	50.13	50.30	5	3,106	0.16%
2020/09/23	5	51.22	2	51.30	51.40	3	3,069	0.10%
2020/09/22	33	52.09	10	52.16	52.00	23	3,132	0.73%
2020/09/21	6	53.18	18	53.29	53.00	-12	3,162	-0.38%
2020/09/18	7.2	52.95	6	53.07	52.60	1.2	3,183	0.04%
2020/09/17	2	52.90	0	0.00	52.90	2	3,232	0.06%
2020/09/16	2.2	53.13	0	0.00	53.00	2.2	3,255	0.07%
2020/09/15	1	53.10	12	53.07	53.20	-11	3,260	-0.34%
2020/09/14	2	52.85	0	0.00	52.80	2	3,342	0.06%
2020/09/11	2	52.40	7	52.57	52.70	-5	3,368	-0.15%
2020/09/10	3	52.33	0.1	52.30	52.30	2.9	3,385	0.09%
2020/09/09	2	51.80	1	52.00	52.10	1	3,405	0.03%
2020/09/08	8	52.39	0	0.00	52.30	8	3,422	0.23%
2020/09/07	2	52.90	0	0.00	52.70	2	3,443	0.06%
2020/09/04	8	52.45	3	52.83	52.50	5	3,478	0.14%
2020/09/03	11	53.73	5	53.94	53.30	6	3,473	0.17%
2020/09/02	0	0.00	3	53.30	53.40	-3	3,466	-0.09%
2020/09/01	1	52.70	13	53.15	53.00	-12	3,495	-0.34%
2020/08/31	1	52.20	16	52.94	52.20	-15	3,513	-0.43%
2020/08/28	3	52.70	17	52.97	53.00	-14	3,494	-0.40%
2020/08/27	0	0.00	11	53.40	53.10	-11	3,529	-0.31%
2020/08/26	5	53.06	2	52.90	53.30	3	3,540	0.08%
2020/08/25	1	52.70	0	0.00	53.10	1	3,558	0.03%
2020/08/24	3	52.27	1	52.00	52.10	2	3,587	0.06%
2020/08/21	20	51.69	5	52.14	51.80	15	3,590	0.42%
2020/08/20	47	51.65	11	51.50	51.20	36	3,581	1.01%
2020/08/19	3	53.63	5	54.16	53.50	-2	3,523	-0.06%
2020/08/18	7	53.81	21	53.80	54.00	-14	3,510	-0.40%
2020/08/17	3	53.80	7	54.11	54.30	-4	3,521	-0.11%
2020/08/14	18	53.29	3	53.47	53.60	15	3,521	0.43%
2020/08/13	19	53.04	1	53.20	53.10	18	3,519	0.51%
2020/08/12	6	53.45	1	53.60	53.60	5	3,485	0.14%
2020/08/11	14	53.95	5	53.82	53.70	9	3,501	0.26%
2020/08/10	2	54.35	13	54.47	54.40	-11	3,522	-0.31%
2020/08/07	9	54.44	1	54.70	54.30	8	3,561	0.22%
2020/08/06	5	54.86	12	54.97	54.80	-7	3,566	-0.20%
2020/08/05	3	54.67	2	54.70	54.50	1	3,592	0.03%
2020/08/04	10	54.00	0	0.00	54.50	10	3,614	0.28%
2020/08/03	7	54.10	0	0.00	53.90	7	3,640	0.19%
2020/07/31	3	54.50	1	54.60	54.20	2	3,640	0.05%
2020/07/30	2	54.45	4	54.43	54.80	-2	3,669	-0.05%
2020/07/29	3	53.80	0	0.00	53.70	3	3,676	0.08%
2020/07/28	7.5	53.89	8	54.56	53.60	-0.5	3,734	-0.01%
2020/07/27	1.2	53.78	11	54.00	53.60	-9.8	3,923	-0.25%
2020/07/24	13	54.48	8	54.28	54.20	5	3,912	0.13%
2020/07/23	20.1	55.76	6	55.85	55.30	14.1	3,881	0.36%
2020/07/22	20	57.75	2.1	57.67	58.00	17.9	3,845	0.47%
2020/07/21	2	56.90	7	57.69	57.60	-5	3,757	-0.13%
2020/07/20	17.1	56.91	5	57.38	56.90	12.1	3,695	0.33%
2020/07/17	13.2	57.90	7	57.71	57.70	6.2	3,632	0.17%
2020/07/16	0.1	58.00	3	57.77	58.00	-2.9	3,580	-0.08%
2020/07/15	12	57.69	9	57.44	57.20	3	3,552	0.08%
2020/07/14	4	57.85	0	0.00	57.70	4	3,530	0.11%
2020/07/13	6	57.83	3	57.70	58.00	3	3,522	0.09%
2020/07/10	8	57.21	34	57.40	57.10	-26	3,528	-0.74%
2020/07/09	11.1	58.17	10.1	58.34	58.00	1	3,536	0.03%
2020/07/08	9	57.88	18	58.00	58.20	-9	3,499	-0.26%
2020/07/07	20	58.28	21	58.11	57.90	-1	3,496	-0.03%
2020/07/06	27	57.70	3	57.83	57.80	24	3,540	0.68%
2020/07/03	48.5	57.47	7	57.00	57.00	41.5	3,549	1.17%
2020/07/02	5	57.04	12	57.03	57.40	-7	3,543	-0.20%
2020/07/01	21	57.56	22.8	57.23	57.00	-1.8	3,542	-0.05%
2020/06/30	8	56.06	13	56.08	56.50	-5	3,455	-0.14%
2020/06/29	13	55.28	2	55.40	55.20	11	3,419	0.32%
2020/06/24	21	55.84	13	55.88	55.90	8	3,392	0.24%
2020/06/23	3	54.87	31	54.59	54.70	-28	3,334	-0.84%
2020/06/22	17	54.21	0	0.00	54.40	17	3,338	0.51%
2020/06/19	26	54.21	0	0.00	54.10	26	3,365	0.77%
2020/06/18	1	54.40	3	55.03	55.20	-2	3,317	-0.06%
2020/06/17	3	54.40	7	54.86	54.50	-4	3,313	-0.12%
2020/06/16	6.2	53.96	5	54.30	54.10	1.2	3,379	0.03%
2020/06/15	5	53.40	20	53.34	53.10	-15	3,485	-0.43%
2020/06/12	8	53.58	15	53.73	53.80	-7	3,523	-0.20%
2020/06/11	9	54.96	6	54.87	54.50	3	3,600	0.08%
2020/06/10	3	55.27	4	55.78	55.70	-1	3,628	-0.03%
2020/06/09	11	55.51	1	55.60	55.40	10	3,744	0.27%
2020/06/08	7	55.64	0	0.00	55.80	7	3,846	0.18%
2020/06/05	11	55.60	19	55.65	55.50	-8	3,834	-0.21%
2020/06/04	26.4	55.43	1	55.50	55.20	25.4	3,822	0.66%
2020/06/03	6	54.93	14	54.96	55.20	-8	3,835	-0.21%
2020/06/02	3	54.30	5	54.48	54.30	-2	3,837	-0.05%
2020/06/01	2	54.00	2	54.40	54.00	0	3,825	0.00%
2020/05/29	2	53.50	1	53.90	53.90	1	3,823	0.03%
2020/05/28	8	54.24	2	54.70	53.70	6	3,791	0.16%
2020/05/27	1	54.40	6	54.40	54.30	-5	3,829	-0.13%
2020/05/26	0	0.00	4	54.53	54.00	-4	3,853	-0.10%
2020/05/25	2	53.00	1	52.70	53.20	1	3,859	0.03%
2020/05/22	4	54.08	0	0.00	53.60	4	3,860	0.10%
2020/05/21	1	54.70	11	54.96	55.10	-10	3,856	-0.26%
2020/05/20	1	54.80	1	54.80	54.70	0	3,844	0.00%
2020/05/19	0	0.00	1	54.40	54.50	-1	3,843	-0.03%
2020/05/18	5	53.74	3.1	53.97	53.70	1.9	3,845	0.05%
2020/05/15	1	55.00	0	0.00	54.80	1	3,815	0.03%
2020/05/14	4	55.70	6	55.67	55.50	-2	3,778	-0.05%
2020/05/13	2.8	56.86	13	56.82	56.80	-10.2	3,739	-0.27%
2020/05/12	13	56.51	28	56.79	56.50	-15	3,743	-0.40%
2020/05/11	13	57.37	7	57.29	57.40	6	3,742	0.16%
2020/05/08	15	56.38	18	56.42	56.20	-3	3,714	-0.08%
2020/05/07	9	55.91	3	56.00	56.00	6	3,679	0.16%
2020/05/06	11	55.90	2	55.50	55.50	9	3,663	0.25%
2020/05/05	3	56.00	3	56.67	55.90	0	3,633	0.00%
2020/05/04	25	55.66	11	56.13	56.30	14	3,626	0.39%
2020/04/30	41	57.93	43.4	57.74	57.60	-2.4	3,581	-0.07%
2020/04/29	3	54.90	6	54.82	54.90	-3	3,414	-0.09%
2020/04/28	6	54.75	4	54.75	54.60	2	3,425	0.06%
2020/04/27	0	0.00	10	54.65	54.60	-10	3,521	-0.28%
2020/04/24	5	54.24	1	53.70	53.60	4	3,505	0.11%
2020/04/23	6	53.63	7	53.86	53.80	-1	3,521	-0.03%
2020/04/22	9	52.09	6	52.70	53.10	3	3,514	0.09%
2020/04/21	7	52.70	0	0.00	52.40	7	3,505	0.20%
2020/04/20	3	54.27	6	54.27	54.40	-3	3,478	-0.09%
2020/04/17	14	54.82	0	0.00	54.50	14	3,472	0.40%
2020/04/16	21	54.27	7	54.04	54.00	14	3,419	0.41%
2020/04/15	20	54.89	4	54.48	54.50	16	3,391	0.47%
2020/04/14	7	54.23	5	54.38	54.30	2	3,367	0.06%
2020/04/13	4	53.55	0	0.00	53.50	4	3,353	0.12%
2020/04/10	14	54.04	2	54.50	54.30	12	3,367	0.36%
2020/04/09	24	54.93	27	55.39	54.80	-3	3,354	-0.09%
2020/04/08	2	52.15	5	52.86	53.40	-3	3,239	-0.09%
2020/04/07	0	0.00	3	50.80	51.20	-3	3,189	-0.09%
2020/04/06	13	49.70	1	50.00	49.95	12	3,167	0.38%
2020/04/01	5	49.33	0	0.00	49.00	5	3,164	0.16%
2020/03/27	2	49.98	2	50.13	49.55	0	3,154	0.00%
2020/03/26	4	49.85	2	49.73	49.65	2	3,135	0.06%
2020/03/25	10	50.02	3	50.10	49.95	7	3,165	0.22%
2020/03/24	0	0.00	31	48.75	48.75	-31	3,153	-0.98%
2020/03/23	0	0.00	1	47.10	46.95	-1	3,187	-0.03%
2020/03/20	10	48.88	4	48.85	49.50	6	3,220	0.19%
2020/03/19	0	0.00	6	46.53	46.20	-6	3,172	-0.19%
2020/03/18	3	50.10	16	50.37	50.00	-13	3,119	-0.42%
2020/03/17	13	50.68	15	50.57	51.00	-2	3,177	-0.06%
2020/03/16	1	52.60	8	52.26	52.00	-7	3,134	-0.22%
2020/03/13	10	51.70	17	52.28	53.30	-7	3,082	-0.23%
2020/03/12	18	55.61	8	55.38	55.20	10	2,982	0.34%
2020/03/11	0	0.00	1	58.00	58.10	-1	2,899	-0.03%
2020/03/10	1	58.10	2	58.05	58.10	-1	2,910	-0.03%
2020/03/09	15	57.91	10	58.17	58.50	5	2,907	0.17%
2020/03/06	19	58.68	21	58.89	58.50	-2	2,863	-0.07%
2020/03/05	0	0.00	1	59.80	59.90	-1	2,843	-0.04%
2020/03/04	0	0.00	7	59.17	59.00	-7	2,858	-0.24%
2020/03/03	3	59.33	4	59.48	59.20	-1	2,843	-0.04%
2020/03/02	7	58.86	6	59.27	58.70	1	2,850	0.04%
2020/02/26	0.4	60.00	0	0.00	59.60	0.4	2,863	0.01%
2020/02/25	5	59.84	3	60.03	59.90	2	2,870	0.07%
2020/02/24	16	60.10	5.1	60.08	60.10	10.9	2,888	0.38%
2020/02/20	3	60.63	7	61.11	60.70	-4	2,941	-0.14%
2020/02/19	4	60.55	0	0.00	61.10	4	2,964	0.13%
2020/02/17	0	0.00	1	60.70	60.60	-1	3,025	-0.03%
2020/02/14	2	61.20	0	0.00	61.20	2	3,032	0.07%
2020/02/13	9	61.41	5	61.30	61.30	4	3,058	0.13%
2020/02/12	1	61.10	0	0.00	61.20	1	3,074	0.03%
2020/02/11	1	60.70	0	0.00	60.60	1	3,095	0.03%
2020/02/10	8.5	60.21	0	0.00	60.40	8.5	3,125	0.27%
2020/02/07	0	0.00	1	61.00	61.40	-1	3,186	-0.03%
2020/02/06	4	61.35	0	0.00	61.60	4	3,264	0.12%
2020/02/04	2	60.70	1	60.90	61.00	1	3,554	0.03%
2020/02/03	8	58.61	7	58.51	59.30	1	3,564	0.03%
2020/01/31	9	60.78	1.1	61.00	60.50	7.9	3,521	0.23%
2020/01/30	19	60.50	3.1	60.40	59.80	15.9	3,507	0.45%
2020/01/20	10	66.11	4	66.10	65.90	6	3,396	0.18%
2020/01/17	1	66.00	2	66.05	66.00	-1	3,405	-0.03%
2020/01/16	10	65.15	1	65.20	65.20	9	3,385	0.27%
2020/01/15	1	65.20	0	0.00	65.40	1	3,408	0.03%
2020/01/13	3	65.00	0	0.00	65.00	3	3,435	0.09%
2020/01/10	0	0.00	3	64.87	64.90	-3	3,451	-0.09%
2020/01/09	0	0.00	1	64.70	64.80	-1	3,479	-0.03%
2020/01/08	5	64.30	0	0.00	64.30	5	3,487	0.14%
2020/01/07	5	64.80	7.1	65.00	65.00	-2.1	3,466	-0.06%
2020/01/06	7	65.73	4	65.58	65.30	3	3,461	0.09%
2020/01/03	0	0.00	4	66.65	66.60	-4	3,467	-0.12%
2020/01/02	0	0.00	4	66.30	66.30	-4	3,487	-0.11%
2019/12/31	8	66.28	7	66.26	66.20	1	3,517	0.03%
2019/12/30	6	66.72	2	66.80	66.60	4	3,513	0.11%
2019/12/27	4	67.23	2	67.15	67.00	2	3,513	0.06%
2019/12/26	2.5	67.04	0	0.00	67.00	2.5	3,489	0.07%
2019/12/25	4	67.20	1	67.70	67.50	3	3,498	0.09%
2019/12/24	2	67.10	4	67.10	67.00	-2	3,508	-0.06%
2019/12/23	5	67.40	2	67.55	67.60	3	3,526	0.09%
2019/12/20	6.1	67.91	1	68.40	67.60	5.1	3,554	0.14%
2019/12/19	4	68.75	2	68.90	68.60	2	3,560	0.06%
2019/12/18	2	68.50	7	69.03	69.10	-5	3,545	-0.14%
2019/12/17	5	68.58	0	0.00	68.80	5	3,610	0.14%
2019/12/16	1	69.90	1	69.30	69.20	0	3,592	0.00%
2019/12/13	11	69.15	6.1	69.39	68.80	4.9	3,596	0.14%
2019/12/12	8	69.21	7.3	70.08	68.80	0.7	3,555	0.02%
2019/12/11	4	68.40	4	68.65	68.80	0	3,452	0.00%
2019/12/10	7	67.79	1.1	67.78	67.90	5.9	3,428	0.17%
2019/12/09	0	0.00	2	67.75	67.90	-2	3,437	-0.06%
2019/12/06	5	66.70	22	66.38	67.30	-17	3,411	-0.50%
2019/12/05	0	0.00	1	67.40	67.50	-1	3,385	-0.03%
2019/12/03	0	0.00	1	67.10	67.00	-1	3,372	-0.03%
2019/11/29	3	67.67	2	66.60	66.60	1	3,357	0.03%
2019/11/28	1	67.90	0	0.00	68.00	1	3,332	0.03%
2019/11/27	4	68.33	1	68.30	68.10	3	3,354	0.09%
2019/11/26	6	67.45	2.5	68.00	68.50	3.5	3,338	0.10%
2019/11/25	3.1	67.33	0	0.00	67.20	3.1	3,265	0.09%
2019/11/21	3	66.40	5	66.86	67.20	-2	3,261	-0.06%
2019/11/20	0	0.00	0.1	67.10	67.20	-0.1	3,263	0.00%
2019/11/19	2	66.90	2	66.95	67.20	0	3,257	0.00%
2019/11/18	12	66.40	3	66.50	66.70	9	3,230	0.28%
2019/11/15	1.4	65.11	0	0.00	65.40	1.4	3,207	0.04%
2019/11/14	2	65.05	1	65.10	65.00	1	3,202	0.03%
2019/11/13	2	66.05	7	65.90	65.90	-5	3,179	-0.16%
2019/11/11	3	65.87	5	66.48	65.90	-2	3,172	-0.06%
2019/11/08	2	67.00	1	67.40	67.00	1	3,142	0.03%
2019/11/07	14.1	66.64	1	67.00	66.70	13.1	3,104	0.42%
2019/11/06	5	67.26	70	67.42	67.50	-65	3,073	-2.11%
2019/11/05	38	68.78	16	68.79	68.90	22	3,033	0.73%
2019/11/04	25	68.67	14.4	68.93	69.30	10.6	2,979	0.36%
2019/11/01	9	66.72	48	66.58	67.30	-39	2,808	-1.39%
2019/10/31	9	65.50	0	0.00	65.20	9	2,718	0.33%
2019/10/29	8	65.30	8	65.51	65.40	0	2,737	0.00%
2019/10/28	0	0.00	4	64.90	64.90	-4	2,706	-0.15%
2019/10/25	19.2	64.81	2	64.70	64.70	17.2	2,717	0.63%
2019/10/24	2.6	65.38	7	65.31	65.30	-4.4	2,707	-0.16%
2019/10/23	7.2	65.31	9	65.36	65.40	-1.8	2,745	-0.07%
2019/10/22	12.3	65.98	10	66.23	65.70	2.3	2,779	0.08%
2019/10/21	0.2	65.50	21	65.60	65.60	-20.8	2,781	-0.75%
2019/10/18	6.2	65.32	4	65.23	65.10	2.2	2,783	0.08%
2019/10/17	3.2	64.92	3	65.00	65.20	0.2	2,780	0.01%
2019/10/16	6.2	64.49	0	0.00	64.50	6.2	2,760	0.22%
2019/10/15	7.2	63.90	0	0.00	64.00	7.2	2,766	0.26%
2019/10/14	1.5	63.90	3	63.70	63.90	-1.6	2,818	-0.05%
2019/10/09	7.2	63.24	0	0.00	63.00	7.2	2,835	0.25%
2019/10/08	3.2	64.39	4	64.43	64.50	-0.8	2,855	-0.03%
2019/10/07	7.2	63.43	19	63.41	63.50	-11.8	2,938	-0.40%
2019/10/04	0.2	64.80	0	0.00	64.80	0.2	2,897	0.01%
2019/10/03	3.4	64.78	1	64.80	64.80	2.4	2,895	0.08%
2019/10/02	1.2	65.13	2	65.35	65.70	-0.8	2,886	-0.03%
2019/10/01	1.2	65.42	3	65.33	65.50	-1.8	2,878	-0.06%
2019/09/27	6.2	64.85	15	64.89	64.70	-8.8	2,847	-0.31%
2019/09/26	1.2	65.72	9	65.30	65.30	-7.8	2,822	-0.28%
2019/09/25	0.2	65.80	24	65.88	66.00	-23.8	2,787	-0.85%
2019/09/24	6.2	66.18	0	0.00	66.40	6.2	2,755	0.23%
2019/09/23	4.2	65.73	2	65.70	65.90	2.2	2,699	0.08%
2019/09/20	24.3	66.03	12	66.09	65.60	12.3	2,699	0.45%
2019/09/19	7.2	65.12	5	65.18	64.90	2.2	2,559	0.09%
2019/09/18	5.2	64.31	9	64.62	64.80	-3.8	2,524	-0.15%
2019/09/17	7.2	63.65	8	63.68	63.80	-0.8	2,479	-0.03%
2019/09/16	25.2	64.64	1	64.30	64.70	24.2	2,502	0.97%
2019/09/12	8.2	64.15	3	64.23	64.30	5.2	2,507	0.21%
2019/09/11	9.2	63.74	1	63.80	63.60	8.2	2,484	0.33%
2019/09/10	1.2	63.38	0	0.00	63.40	1.2	2,484	0.05%
2019/09/09	0.3	63.40	0	0.00	63.40	0.3	2,496	0.01%
2019/09/06	6.2	63.56	4	63.68	63.40	2.2	2,511	0.09%
2019/09/05	3.2	63.39	0	0.00	63.30	3.2	2,502	0.13%
2019/09/04	1.2	62.62	2	63.05	63.20	-0.8	2,493	-0.03%
2019/09/03	2.2	62.76	0	0.00	62.50	2.2	2,487	0.09%
2019/09/02	16.2	63.30	13	63.20	63.50	3.2	2,485	0.13%
2019/08/30	2.2	63.05	4	63.18	63.40	-1.8	2,492	-0.07%
2019/08/29	2.2	61.85	0	0.00	62.20	2.2	2,467	0.09%
2019/08/28	1.2	62.42	1	63.00	62.20	0.2	2,465	0.01%
2019/08/27	5.2	62.88	1	63.60	63.20	4.2	2,451	0.17%
2019/08/26	2.2	62.99	0	0.00	62.70	2.2	2,446	0.09%
2019/08/23	0.2	64.30	4	64.20	64.30	-3.8	2,455	-0.15%
2019/08/22	20.2	63.50	0	0.00	63.40	20.2	2,442	0.83%
2019/08/21	0.2	63.00	2	63.40	63.30	-1.8	2,467	-0.07%
2019/08/20	0.2	62.40	0	0.00	62.40	0.2	2,448	0.01%
2019/08/19	2.2	62.59	0	0.00	62.30	2.2	2,435	0.09%
2019/08/16	0.5	62.60	3	62.73	62.80	-2.6	2,439	-0.10%
2019/08/15	1.2	61.07	0	0.00	61.40	1.2	2,422	0.05%
2019/08/14	2.2	61.39	1	62.50	61.30	1.2	2,408	0.05%
2019/08/13	4.2	61.40	3	61.10	61.30	1.2	2,392	0.05%
2019/08/12	0.2	61.90	0	0.00	61.90	0.2	2,407	0.01%
2019/08/08	1.2	61.20	1	61.50	61.20	0.2	2,405	0.01%
2019/08/07	2.2	60.45	1	61.50	60.20	1.2	2,408	0.05%
2019/08/06	5.2	60.29	3	60.60	60.80	2.2	2,402	0.09%
2019/08/05	6.2	60.50	0	0.00	60.50	6.2	2,382	0.26%
2019/08/02	5.2	61.89	2	63.10	61.30	3.2	2,362	0.14%
2019/08/01	8.2	63.58	1	63.80	63.60	7.2	2,349	0.31%
2019/07/31	2.2	63.55	7	64.31	64.30	-4.8	2,308	-0.21%
2019/07/30	20.2	64.25	1	64.40	64.30	19.2	2,302	0.83%
2019/07/29	5.1	64.60	0	0.00	64.80	5.1	2,330	0.22%
2019/07/26	0	0.00	1	64.10	64.30	-1	2,315	-0.04%
2019/07/25	5	63.88	0	0.00	64.60	5	2,319	0.22%
2019/07/24	2	66.75	2	66.75	66.70	0	2,282	0.00%
2019/07/23	53	67.20	0	0.00	67.30	53	2,217	2.39%
2019/07/22	9	67.32	11	67.65	67.50	-2	2,195	-0.09%
2019/07/19	5	67.10	0	0.00	67.00	5	2,171	0.23%
2019/07/18	0	0.00	4	66.78	66.80	-4	2,149	-0.19%
2019/07/17	10	66.86	4	66.98	66.80	6	2,178	0.28%
2019/07/16	10	67.00	7	66.69	67.10	3	2,170	0.14%
2019/07/15	5	65.70	1	65.80	66.10	4	2,153	0.19%
2019/07/12	3	66.53	2	66.50	66.10	1	2,251	0.04%
2019/07/11	17	66.32	23	65.99	65.90	-6	2,258	-0.27%
2019/07/10	0	0.00	3	63.97	64.20	-3	2,213	-0.14%
2019/07/09	1.1	63.60	0	0.00	63.60	1.1	2,300	0.05%
2019/07/08	19.1	64.68	6	64.40	64.40	13.1	2,352	0.56%
2019/07/05	0	0.00	5	64.60	64.60	-5	2,382	-0.21%
2019/07/04	5	64.20	0	0.00	64.40	5	2,475	0.20%
2019/07/03	0.1	64.10	13	63.90	64.10	-12.9	2,500	-0.52%
2019/07/02	2.1	64.10	1	64.10	64.10	1.1	2,604	0.04%
2019/07/01	7.1	64.07	1	64.00	64.10	6.1	2,643	0.23%
2019/06/28	4.1	63.08	0	0.00	63.10	4.1	2,719	0.15%
2019/06/27	0.1	63.50	3	63.83	63.40	-2.9	2,856	-0.10%
2019/06/26	1.1	63.39	0	0.00	63.20	1.1	2,897	0.04%
2019/06/25	1.1	63.51	1	63.70	63.60	0.1	2,931	0.00%
2019/06/24	0.1	63.80	2	63.40	64.10	-1.9	2,941	-0.06%
2019/06/21	3	64.13	2	64.05	64.20	1	2,957	0.03%
2019/06/20	2	63.60	3	63.40	63.60	-1	2,925	-0.03%
2019/06/19	2	62.00	2	62.00	62.10	0	2,921	0.00%
2019/06/18	1	61.00	13	61.62	61.40	-12	2,912	-0.41%
2019/06/17	5	61.78	1	61.90	61.80	4	2,902	0.14%
2019/06/14	3	62.03	0	0.00	62.10	3	2,889	0.10%
2019/06/12	1	61.70	1	61.80	61.80	0	3,043	0.00%
2019/06/11	0	0.00	4	62.00	61.90	-4	3,037	-0.13%
2019/06/06	0	0.00	2	61.30	61.10	-2	3,063	-0.07%
2019/06/04	3	61.70	2	62.00	61.60	1	3,079	0.03%
2019/06/03	1	61.10	1	61.70	61.90	0	3,089	0.00%
2019/05/31	0	0.00	1	61.90	61.50	-1	3,098	-0.03%
2019/05/30	3	60.80	10.2	61.00	60.90	-7.2	3,080	-0.23%
2019/05/29	0.2	60.50	0	0.00	60.30	0.2	3,103	0.00%
2019/05/27	1	60.70	0	0.00	60.90	1	3,097	0.03%
2019/05/23	2	60.50	3	60.43	60.70	-1	3,155	-0.03%
2019/05/22	9	60.96	0	0.00	61.00	9	3,152	0.29%
2019/05/21	0.4	61.70	0	0.00	61.60	0.4	3,173	0.01%
2019/05/20	1	61.00	5	61.16	61.00	-4	3,164	-0.13%
2019/05/17	5	60.70	0	0.00	60.70	5	3,173	0.16%
2019/05/16	10	62.02	2	61.70	61.30	8	3,158	0.25%
2019/05/15	6	63.05	2	63.00	62.70	4	3,145	0.13%
2019/05/14	2	63.60	10	63.02	63.30	-8	3,151	-0.25%
2019/05/13	2	65.00	0	0.00	64.00	2	3,151	0.06%
2019/05/10	1	66.00	1	65.90	66.20	0	3,151	0.00%
2019/05/09	2	67.05	0	0.00	66.10	2	3,183	0.06%
2019/05/08	2	67.95	1	67.80	67.70	1	3,142	0.03%
2019/05/07	0	0.00	2	68.60	69.40	-2	3,141	-0.06%
2019/05/06	3	68.57	2	68.20	67.30	1	3,145	0.03%
2019/05/03	4	69.40	1	69.90	70.00	3	3,111	0.10%
2019/05/02	1	69.20	2	69.90	69.40	-1	3,103	-0.03%
2019/04/30	1	68.80	0	0.00	69.20	1	3,097	0.03%
2019/04/29	3	69.23	3	69.43	69.40	0	3,111	0.00%
2019/04/26	1	69.00	0	0.00	68.90	1	3,156	0.03%
2019/04/25	4	69.60	9	69.91	69.80	-5	3,184	-0.16%
2019/04/24	1	69.50	7.1	69.60	69.70	-6.1	3,224	-0.19%
2019/04/23	10	68.89	2	69.65	70.00	8	3,261	0.25%
2019/04/22	9	69.72	39	69.38	69.50	-30	3,237	-0.93%
2019/04/19	18	71.35	5	70.50	70.00	13	3,250	0.40%
2019/04/18	41	73.00	27	73.41	71.10	14	3,247	0.43%
2019/04/17	23	71.75	1	71.70	72.00	22	3,148	0.70%
2019/04/16	1	70.60	3	70.77	71.20	-2	3,099	-0.06%
2019/04/15	10	70.22	15	70.27	71.10	-5	3,044	-0.16%
2019/04/12	0	0.00	5	68.30	68.50	-5	2,972	-0.17%
2019/04/11	2	67.40	0	0.00	67.30	2	2,906	0.07%
2019/04/10	14.2	67.68	18	67.66	67.30	-3.8	2,869	-0.13%
2019/04/09	2	66.45	2	66.55	66.80	0	2,774	0.00%
2019/04/08	16	66.54	13.1	65.59	66.70	2.9	2,753	0.11%
2019/04/03	9	64.61	11	64.67	65.00	-2	2,644	-0.08%
2019/04/02	11.1	64.77	5	65.06	64.80	6.1	2,605	0.23%
2019/04/01	25	63.61	70	64.16	63.80	-45	2,515	-1.79%
2019/03/29	2	61.70	1	61.50	61.50	1	2,361	0.04%
2019/03/28	2	62.45	0	0.00	62.00	2	2,322	0.09%
2019/03/27	1	61.90	0	0.00	61.90	1	2,298	0.04%
2019/03/26	2.1	62.20	3	62.17	62.30	-0.9	2,285	-0.04%
2019/03/25	8	61.40	5	61.58	61.80	3	2,271	0.13%
2019/03/22	3.1	62.60	4	63.70	62.60	-0.9	2,252	-0.04%
2019/03/21	0.1	63.60	4	63.45	63.60	-4	2,241	-0.18%
2019/03/20	10	63.20	11	63.00	63.10	-1	2,269	-0.04%
2019/03/19	8	62.73	3	62.70	63.00	5	2,303	0.22%
2019/03/18	2	62.60	6	62.37	62.50	-4	2,379	-0.17%
2019/03/15	10	61.92	4	61.35	62.40	6	2,362	0.25%
2019/03/14	5	62.16	3.1	62.20	62.00	1.9	2,213	0.09%
2019/03/13	5	61.84	2	61.60	61.70	3	2,263	0.13%
2019/03/12	4	61.53	1	61.60	61.40	3	2,262	0.13%
2019/03/11	1	60.80	0	61.30	61.10	1	2,287	0.04%
2019/03/08	1	61.10	0	0.00	61.00	1	2,343	0.04%
2019/03/07	0.2	61.70	0	0.00	61.60	0.2	2,533	0.01%
2019/03/06	4	62.00	0	0.00	62.20	4	2,592	0.15%
2019/03/05	0	0.00	3	61.80	61.90	-3	2,630	-0.11%
2019/03/04	3	61.73	5	61.86	62.20	-2	2,653	-0.08%
2019/02/27	9	62.92	1	62.80	63.10	8	2,629	0.30%
2019/02/26	1	63.10	2	63.60	62.60	-1	2,632	-0.04%
2019/02/25	2	62.70	12	62.83	63.50	-10	2,614	-0.38%
2019/02/22	0	0.00	2	62.20	62.30	-2	2,616	-0.08%
2019/02/21	9	62.01	21	62.10	62.20	-12	2,656	-0.45%
2019/02/20	15	61.63	34	61.57	62.00	-19	2,649	-0.72%
2019/02/19	2	60.85	15	60.55	60.90	-13	2,671	-0.49%
2019/02/18	1	59.60	2	60.25	60.20	-1	2,725	-0.04%
2019/02/15	8	60.55	4	60.70	60.30	4	2,726	0.15%
2019/02/14	0	0.00	4.1	61.06	61.20	-4.1	2,754	-0.15%
2019/02/13	3	61.10	11	61.15	61.20	-8	2,788	-0.29%
2019/02/12	1	59.40	7	60.14	60.40	-6	2,764	-0.22%
2019/02/11	6.1	59.72	6	59.82	59.50	0.1	2,750	0.00%
2019/01/30	1	59.00	4	59.53	59.20	-3	2,739	-0.11%
2019/01/28	3	59.07	4	59.05	59.30	-1	2,712	-0.04%
2019/01/25	1	58.50	2	58.70	58.50	-1	2,709	-0.04%
2019/01/23	9	58.16	7	58.10	58.20	2	2,708	0.07%
2019/01/22	3	58.40	1	58.40	58.30	2	2,716	0.07%
2019/01/21	0	0.00	6.2	59.17	59.20	-6.2	2,717	-0.23%
2019/01/18	42	58.18	35	58.62	58.60	7	2,721	0.26%
2019/01/17	11	58.34	8	58.01	57.90	3	2,715	0.11%
2019/01/16	1	58.10	0	0.00	57.80	1	2,703	0.04%
2019/01/15	6	57.93	0	0.00	57.80	6	2,710	0.22%
2019/01/14	11.2	57.99	10	57.80	57.80	1.2	2,683	0.04%
2019/01/11	20	58.50	17	58.24	58.30	3	2,732	0.11%
2019/01/10	5	58.38	0	0.00	58.30	5	2,715	0.18%
2019/01/09	1	59.30	5	59.84	59.20	-4	2,704	-0.15%
2019/01/07	5	59.10	2	59.70	58.90	3	2,715	0.11%
2019/01/04	5	58.84	0	0.00	58.90	5	2,752	0.18%
2019/01/03	2	59.80	0	0.00	60.00	2	2,882	0.07%
2019/01/02	2	60.45	5	60.00	60.10	-3	2,909	-0.10%
2018/12/27	0	0.00	1	60.70	60.30	-1	2,952	-0.03%
2018/12/26	1	60.50	3	60.20	60.00	-2	2,956	-0.07%
2018/12/25	1	59.90	8	59.99	60.20	-7	2,954	-0.24%
2018/12/21	0.1	60.50	2	60.40	60.70	-2	3,004	-0.06%
2018/12/20	4	60.70	4	60.88	60.30	0	2,994	0.00%
2018/12/19	0	0.00	1	60.80	61.00	-1	2,996	-0.03%
2018/12/18	2	60.10	2	60.30	60.30	0	3,029	0.00%
2018/12/17	0	0.00	11	60.85	60.60	-11	3,058	-0.36%
2018/12/14	2	60.55	0	0.00	60.90	2	3,075	0.07%
2018/12/13	8	60.54	1	61.50	61.30	7	3,065	0.23%
2018/12/12	11	60.26	11	60.44	61.00	0	3,043	0.00%
2018/12/11	27	59.43	12	59.74	59.80	15	3,016	0.50%
2018/12/10	15	60.91	0	0.00	61.00	15	2,957	0.51%
2018/12/07	10	62.20	22	61.88	62.20	-12	2,971	-0.40%
2018/12/06	19	60.95	19	61.15	61.50	0	3,007	0.00%
2018/12/05	7	62.00	0	62.30	62.00	7	2,967	0.24%
2018/12/04	22	63.49	12	62.93	62.80	10	3,000	0.33%
2018/12/03	5	63.50	32.2	62.98	63.30	-27.2	3,000	-0.91%
2018/11/30	30	61.18	6	61.52	62.20	24	2,962	0.81%
2018/11/29	16	61.77	3	61.80	61.30	13	2,796	0.46%
2018/11/28	18	62.03	9	62.30	62.10	9	2,739	0.33%
2018/11/27	3	60.97	0	0.00	61.20	3	2,710	0.11%
2018/11/26	1	61.20	13	61.72	61.60	-12	2,706	-0.44%
2018/11/23	4	60.50	31	60.74	60.90	-27	2,716	-0.99%
2018/11/22	4	61.20	9	61.56	61.20	-5	2,728	-0.18%
2018/11/21	0	0.00	2	61.00	61.20	-2	2,730	-0.07%
2018/11/20	6	61.55	11	61.91	61.80	-5	2,690	-0.19%
2018/11/19	4	62.20	12	62.52	62.50	-8	2,640	-0.30%
2018/11/16	17	62.31	6	63.20	62.50	11	2,639	0.42%
2018/11/15	35	62.63	4	62.93	62.90	31	2,650	1.17%
2018/11/14	0	0.00	6	63.80	64.10	-6	2,607	-0.23%
2018/11/13	17	64.42	23	62.83	65.20	-6	2,602	-0.23%
2018/11/12	12	65.19	3	64.83	64.20	9	2,577	0.35%
2018/11/09	0	0.00	2	66.80	67.20	-2	2,556	-0.08%
2018/11/08	1	66.70	19	66.91	66.60	-18	2,571	-0.70%
2018/11/07	2	66.70	3	66.80	66.90	-1	2,589	-0.04%
2018/11/06	3	65.87	2	66.20	66.40	1	2,609	0.04%
2018/11/02	3	66.30	3	66.03	66.70	0	2,624	0.00%
2018/11/01	0	0.00	5	65.92	66.00	-5	2,627	-0.19%
2018/10/31	2	65.20	2	65.50	65.60	0	2,634	0.00%
2018/10/30	4	64.30	0	0.00	64.40	4	2,628	0.15%
2018/10/26	1	63.50	1	64.70	64.00	0	2,630	0.00%
2018/10/25	3	63.93	11	64.31	63.80	-8	2,632	-0.30%
2018/10/24	5	65.32	3	65.47	65.00	2	2,626	0.08%
2018/10/23	15	66.02	0	0.00	65.00	15	2,615	0.57%
2018/10/22	13	66.72	27	67.46	68.30	-14	2,592	-0.54%
2018/10/19	10	65.97	1	66.50	67.10	9	2,599	0.35%
2018/10/18	1	66.30	1	66.40	66.30	0	2,602	0.00%
2018/10/17	0	0.00	2	66.10	65.60	-2	2,729	-0.07%
2018/10/16	3	65.27	0	0.00	65.20	3	2,760	0.11%
2018/10/15	3.1	65.15	0	0.00	65.10	3.1	2,785	0.11%
2018/10/12	2	65.20	10	65.39	65.60	-8	2,817	-0.28%
2018/10/11	29	65.10	11	65.79	64.00	18	2,844	0.63%
2018/10/09	17	72.05	13	71.20	70.80	4	2,746	0.15%
2018/10/08	1	71.80	2	71.80	71.80	-1	2,745	-0.04%
2018/10/05	1	72.10	1	72.80	72.10	0	2,753	0.00%
2018/10/04	2	73.75	1	73.20	73.20	1	2,746	0.04%
2018/10/02	2	74.55	13	74.10	74.00	-11	2,753	-0.40%
2018/10/01	13	75.31	6	75.27	75.20	7	2,753	0.25%
2018/09/28	0	0.00	17	74.73	74.50	-17	2,776	-0.61%
2018/09/27	5	74.26	4	74.60	74.50	1	2,759	0.04%
2018/09/26	3	74.63	6	74.70	74.80	-3	2,749	-0.11%
2018/09/25	20	73.71	1	74.30	74.50	19	2,751	0.69%
2018/09/21	0	0.00	1	73.40	73.00	-1	2,736	-0.04%
2018/09/20	9	72.79	2	72.70	72.60	7	2,752	0.25%
2018/09/19	2	73.60	0	0.00	73.90	2	2,749	0.07%
2018/09/18	8	73.55	1	73.80	73.30	7	2,763	0.25%
2018/09/17	3	73.60	3	73.77	73.70	0	2,772	0.00%
2018/09/14	1	75.10	1	74.70	74.70	0	2,778	0.00%
2018/09/12	127	74.77	1	73.50	73.20	126	2,804	4.49%	大買/鉅額交易
2018/09/11	2	74.05	25	73.68	74.90	-23	2,780	-0.83%
2018/09/10	11.5	74.43	9.1	74.68	73.50	2.4	2,801	0.09%
2018/09/07	28.5	75.87	11	76.15	75.10	17.5	2,805	0.62%
2018/09/06	9.5	76.89	10	76.89	76.80	-0.5	2,777	-0.02%
2018/09/05	13.5	78.04	5	77.90	77.00	8.5	2,752	0.31%
2018/09/04	1.5	78.13	2	78.15	78.20	-0.5	2,742	-0.02%
2018/09/03	2.5	78.14	7	78.34	77.90	-4.5	2,730	-0.16%
2018/08/31	3	78.03	2	78.10	78.00	1	2,746	0.04%
2018/08/30	7	77.96	0	0.00	77.90	7	2,780	0.25%
2018/08/29	0	0.00	4	78.45	78.10	-4	2,803	-0.14%
2018/08/28	10	78.00	2	77.95	78.00	8	2,797	0.29%
2018/08/27	1	77.60	115	77.52	77.70	-114	2,796	-4.08%	大賣/鉅額交易
2018/08/23	2	77.45	18	77.48	77.70	-16	2,873	-0.56%
2018/08/22	0.1	77.70	6	77.60	77.70	-5.9	2,907	-0.20%
2018/08/21	0	0.00	2	76.35	76.60	-2	2,854	-0.07%
2018/08/17	0	0.00	1	75.40	75.50	-1	2,900	-0.03%
2018/08/16	0	0.00	11	75.11	75.40	-11	2,907	-0.38%
2018/08/15	4	73.83	3	73.63	73.50	1	2,892	0.03%
2018/08/14	12	74.63	5	74.96	74.40	7	2,884	0.24%
2018/08/13	9	75.91	22	75.70	75.80	-13	2,874	-0.45%
2018/08/10	1	77.70	4	77.68	77.60	-3	2,860	-0.10%
2018/08/09	8	77.45	0	0.00	77.10	8	2,871	0.28%
2018/08/08	2	78.00	8	78.09	78.00	-6	2,890	-0.21%
2018/08/07	41	77.44	8	77.74	77.40	33	2,934	1.12%
2018/08/06	5.5	77.46	7	77.59	77.70	-1.5	2,953	-0.05%
2018/08/03	6.5	76.88	0	0.00	77.00	6.5	2,964	0.22%
2018/08/02	4.5	76.92	1	76.50	76.50	3.5	2,963	0.12%
2018/08/01	7.6	76.89	2	76.90	77.20	5.6	2,958	0.19%
2018/07/31	3.5	76.20	1	76.30	75.90	2.5	2,946	0.08%
2018/07/30	1.5	76.40	4	76.13	76.40	-2.5	2,933	-0.09%
2018/07/27	0.5	75.80	0	0.00	75.60	0.5	2,917	0.02%
2018/07/26	0.5	76.50	0	0.00	76.30	0.5	2,895	0.02%
2018/07/25	110	76.10	4	76.25	75.80	106	2,889	3.67%	大買/鉅額交易
2018/07/24	7	79.60	30	79.34	80.00	-23	2,837	-0.81%
2018/07/23	9	78.78	12	78.53	78.80	-3	2,711	-0.11%
2018/07/20	3	77.87	13.7	78.27	78.30	-10.7	2,691	-0.40%
2018/07/19	9	78.53	10	78.28	78.40	-1	2,671	-0.04%
2018/07/18	4	77.45	10	77.30	77.50	-6	2,648	-0.23%
2018/07/17	1.1	75.87	4	76.23	75.60	-2.9	2,580	-0.11%
2018/07/16	7	75.64	0	0.00	75.50	7	2,560	0.27%
2018/07/13	6	74.58	3	74.93	75.20	3	2,578	0.12%
2018/07/12	3	73.87	1	74.40	74.00	2	2,607	0.08%
2018/07/11	1	73.00	2	73.60	73.80	-1	2,627	-0.04%
2018/07/09	0	0.00	1	73.30	72.90	-1	2,639	-0.04%
2018/07/06	2	72.25	4	72.48	72.60	-2	2,650	-0.08%
2018/07/04	0	0.00	1	73.20	73.20	-1	2,677	-0.04%
2018/07/03	0	0.00	2	73.60	73.00	-2	2,744	-0.07%
2018/07/02	8	73.41	1	73.10	73.20	7	2,758	0.25%
2018/06/29	0	0.00	3	74.37	74.60	-3	2,737	-0.11%
2018/06/28	1	72.20	1	72.50	72.30	0	2,698	0.00%
2018/06/27	10	72.33	1	72.10	72.50	9	2,742	0.33%
2018/06/26	17	72.14	1	72.70	72.50	16	2,738	0.58%
2018/06/25	1	72.80	0	0.00	72.80	1	2,720	0.04%
2018/06/22	9	73.34	0	0.00	73.30	9	2,716	0.33%
2018/06/21	5	74.06	0	0.00	74.00	5	2,690	0.19%
2018/06/20	2	74.15	0	0.00	74.20	2	2,712	0.07%
2018/06/19	2	74.50	7	74.91	74.70	-5	2,717	-0.18%
2018/06/15	3	75.23	2	75.50	75.10	1	2,693	0.04%
2018/06/14	7	75.81	2	76.05	75.40	5	2,675	0.19%
2018/06/13	2	76.85	4	76.88	76.90	-2	2,662	-0.08%
2018/06/12	5	76.38	0	0.00	76.70	5	2,731	0.18%
2018/06/11	1	77.00	1	77.40	77.30	0	2,758	0.00%
2018/06/08	7	77.44	0	0.00	77.20	7	2,814	0.25%
2018/06/07	6.1	77.54	5	77.84	78.00	1.1	2,831	0.04%
2018/06/06	8	76.90	11	76.67	77.00	-3	2,826	-0.11%
2018/06/05	4	75.50	1	75.80	75.70	3	2,811	0.11%
2018/06/04	2	75.20	3	75.53	75.50	-1	2,800	-0.04%
2018/06/01	3	74.10	7	74.51	74.70	-4	2,791	-0.14%
2018/05/31	2	74.10	0	0.00	73.80	2	2,810	0.07%
2018/05/30	5	74.26	0	0.00	74.20	5	2,753	0.18%
2018/05/29	2	75.25	0	0.00	75.40	2	2,733	0.07%
2018/05/28	1	75.50	1	76.00	75.70	0	2,782	0.00%
2018/05/25	3	74.57	6	75.38	75.10	-3	2,787	-0.11%
2018/05/24	2	73.85	12	74.20	74.80	-10	2,763	-0.36%
2018/05/23	6	73.40	0	0.00	73.30	6	2,769	0.22%
2018/05/22	3	73.93	1	73.80	74.00	2	2,812	0.07%
2018/05/21	4	73.80	11	74.13	74.10	-7	2,838	-0.25%
2018/05/18	6	73.65	3	74.07	73.40	3	2,859	0.10%
2018/05/17	7	74.14	1	74.00	74.00	6	2,885	0.21%
2018/05/16	4	74.25	1	74.30	74.20	3	2,893	0.10%
2018/05/15	10	76.01	13	75.75	75.20	-3	2,918	-0.10%
2018/05/14	8	78.20	12	78.05	78.00	-4	3,054	-0.13%
2018/05/11	3	77.37	2	77.65	77.30	1	3,059	0.03%
2018/05/10	7	76.67	3	76.70	76.60	4	3,081	0.13%
2018/05/09	4	76.10	10	76.18	76.40	-6	3,120	-0.19%
2018/05/08	4	75.90	6	76.17	75.80	-2	3,151	-0.06%
2018/05/07	1	75.30	5	75.52	76.00	-4	3,203	-0.12%
2018/05/04	4	73.88	1	73.80	74.00	3	3,241	0.09%
2018/05/03	2	73.70	2	74.10	73.80	0	3,288	0.00%
2018/05/02	4	74.60	2	74.80	74.40	2	3,305	0.06%
2018/04/30	11	73.86	1	74.10	73.90	10	3,319	0.30%
2018/04/27	3	73.93	1	74.00	73.90	2	3,334	0.06%
2018/04/26	2	74.55	8	74.89	74.00	-6	3,351	-0.18%
2018/04/25	3	72.87	7	73.03	74.90	-4	3,411	-0.12%
2018/04/24	8	72.94	15	73.45	72.80	-7	3,429	-0.20%
2018/04/23	4	75.23	3	75.30	74.90	1	3,419	0.03%
2018/04/20	3	75.70	2	75.90	76.00	1	3,428	0.03%
2018/04/19	1	75.33	4	76.78	76.90	-3	3,439	-0.09%
2018/04/18	9	76.96	0	0.00	76.30	9	3,440	0.26%
2018/04/17	10	77.87	4	77.73	77.50	6	3,405	0.18%
2018/04/16	1	78.10	3	78.37	78.60	-2	3,410	-0.06%
2018/04/13	3	78.50	4	78.70	78.50	-1	3,451	-0.03%
2018/04/12	2	78.40	1	78.50	78.50	1	3,452	0.03%
2018/04/11	21.1	78.70	17	78.97	78.80	4.1	3,453	0.12%
2018/04/10	2	77.30	2	77.65	77.70	0	3,446	0.00%
2018/04/09	5	77.36	1	77.70	77.80	4	3,436	0.12%
2018/04/03	9	78.24	6	78.28	78.20	3	3,371	0.09%
2018/04/02	2	79.95	3	79.10	79.20	-1	3,358	-0.03%
2018/03/31	0	0.00	2	79.40	79.60	-2	3,374	-0.06%
2018/03/30	4.5	79.87	19	79.93	80.00	-14.5	3,364	-0.43%
2018/03/29	9	78.18	3	78.30	78.10	6	3,343	0.18%
2018/03/28	1	78.40	0	0.00	78.40	1	3,356	0.03%
2018/03/27	15	78.55	5	78.52	78.40	10	3,370	0.30%
2018/03/26	6	78.00	5	78.06	78.00	1	3,427	0.03%
2018/03/23	10	78.09	9	78.04	78.40	1	3,463	0.03%
2018/03/22	2	79.70	3	80.07	79.30	-1	3,466	-0.03%
2018/03/21	4	79.65	7	79.70	79.90	-3	3,443	-0.09%
2018/03/20	6	78.82	1	78.90	79.00	5	3,488	0.14%
2018/03/19	5	79.30	1	79.20	79.30	4	3,476	0.12%
2018/03/16	4.2	79.21	8	79.30	79.10	-3.9	3,490	-0.11%
2018/03/15	24	79.56	10	79.62	79.60	14	3,438	0.41%
2018/03/14	3	80.50	5	80.00	80.10	-2	3,435	-0.06%
2018/03/13	3	81.37	0	0.00	81.70	3	3,424	0.09%
2018/03/12	8	81.05	7	80.90	81.20	1	3,469	0.03%
2018/03/09	1	79.10	4	80.05	79.70	-3	3,486	-0.09%
2018/03/08	6	78.92	1	78.90	79.00	5	3,472	0.14%
2018/03/07	3	79.33	2	79.35	78.90	1	3,486	0.03%
2018/03/06	2	78.90	1	79.30	78.90	1	3,619	0.03%
2018/03/05	4.2	78.49	3	78.60	78.50	1.2	3,701	0.03%
2018/03/02	3	78.63	0	0.00	78.90	3	3,779	0.08%
2018/03/01	11	79.86	9	80.28	79.70	2	3,870	0.05%
2018/02/27	1	80.10	0	0.00	79.40	1	3,917	0.03%
2018/02/26	0	0.00	2	80.05	79.90	-2	3,930	-0.05%
2018/02/23	2	79.45	3	79.60	79.40	-1	3,963	-0.03%
2018/02/22	5	78.78	6	78.90	79.00	-1	4,008	-0.02%
2018/02/21	2	79.00	6	79.77	80.30	-4	3,997	-0.10%
2018/02/12	13	78.82	0	0.00	78.30	13	4,036	0.32%
2018/02/09	8	78.04	5	78.10	78.50	3	4,084	0.07%
2018/02/08	4	79.15	2	79.30	79.20	2	4,135	0.05%
2018/02/07	4	80.10	8	80.48	80.30	-4	4,252	-0.09%
2018/02/06	21	79.27	30	79.09	78.70	-9	4,506	-0.20%
2018/02/05	6	82.53	5	82.70	82.90	1	4,409	0.02%
2018/02/02	7	84.11	0	0.00	84.10	7	4,464	0.16%
2018/02/01	2	84.50	15	84.75	85.00	-13	4,546	-0.29%
2018/01/31	14	83.37	2	83.50	83.40	12	4,596	0.26%
2018/01/30	26	84.02	4	83.93	83.50	22	4,616	0.48%
2018/01/29	5	84.64	1	84.50	84.50	4	4,613	0.09%
2018/01/26	12	85.77	1	85.50	85.60	11	4,648	0.24%
2018/01/25	1	86.60	4	86.85	86.70	-3	4,642	-0.06%
2018/01/24	3.1	85.76	18	85.99	86.50	-14.9	4,754	-0.31%
2018/01/23	9	86.23	0	0.00	86.20	9	4,991	0.18%
2018/01/22	12.2	86.86	8	86.81	86.90	4.2	5,056	0.08%
2018/01/19	17	87.79	28	87.98	87.40	-11	5,104	-0.22%
2018/01/18	25.2	87.61	14	87.26	86.70	11.2	5,113	0.22%
2018/01/17	6	86.10	3	86.47	87.00	3	5,111	0.06%
2018/01/16	8	86.35	7.1	86.51	86.50	0.9	5,143	0.02%
2018/01/15	9	86.34	3	86.47	86.20	6	5,168	0.12%
2018/01/12	6	85.15	7	85.61	85.60	-1	5,232	-0.02%
2018/01/11	2	84.70	3	84.67	84.60	-1	5,265	-0.02%
2018/01/10	10	84.12	0	0.00	84.10	10	5,311	0.19%
2018/01/09	1	85.70	4	86.15	85.50	-3	5,335	-0.06%
2018/01/08	0.2	85.30	0	0.00	85.30	0.2	5,403	0.00%
2018/01/05	1.1	85.12	1	85.00	85.30	0.1	5,519	0.00%
2018/01/04	1	84.60	0	0.00	85.10	1	5,855	0.02%
2018/01/03	2	85.10	0.4	85.20	85.10	1.7	5,923	0.03%
2018/01/02	1	84.50	0	0.00	85.00	1	5,953	0.02%