世界 (5347)-新光-台中券商分點個股進出

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

世界

(5347)

可現股當沖

股價
97.0
漲跌
▲6.3
漲幅
+6.95%
成交量
20,390張
產業
上櫃半導體類股
1109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

世界 (5347)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	29.4	95.55	82	95.85	97.00	-52.6	8,657	-0.61%
2024/12/16	15	90.89	11.7	91.21	90.70	3.3	8,517	0.04%
2024/12/13	6.3	92.24	11.6	92.07	92.30	-5.3	8,509	-0.06%
2024/12/12	5.6	92.82	18.9	92.93	92.60	-13.3	8,640	-0.15%
2024/12/11	9.1	91.22	5.2	92.27	90.80	3.9	8,701	0.04%
2024/12/10	26.1	93.41	53.1	92.98	92.70	-27	8,799	-0.31%
2024/12/09	11.2	93.34	12.1	93.14	92.80	-1	8,984	-0.01%
2024/12/06	3.2	93.44	16.9	93.49	93.30	-13.7	9,130	-0.15%
2024/12/05	11.8	93.12	17.1	93.29	93.30	-5.3	9,159	-0.06%
2024/12/04	34.1	92.88	37.6	93.22	93.60	-3.5	9,230	-0.04%
2024/12/03	30	90.51	31.1	91.01	91.00	-1.1	9,306	-0.01%
2024/12/02	15.3	89.77	17	89.97	89.60	-1.7	9,352	-0.02%
2024/11/29	27.3	88.76	34.1	89.55	89.50	-6.8	9,436	-0.07%
2024/11/28	21.2	88.55	12.2	88.68	88.20	9	9,424	0.10%
2024/11/27	21.2	89.72	13.3	90.00	89.50	7.9	9,357	0.08%
2024/11/26	14.3	90.01	23.4	90.56	90.00	-9.1	9,320	-0.10%
2024/11/25	60.6	91.06	27.1	91.32	90.00	33.5	9,317	0.36%
2024/11/22	14.1	92.38	16.6	92.93	92.10	-2.5	9,219	-0.03%
2024/11/21	16.3	90.40	40.5	90.85	91.70	-24.2	9,147	-0.26%
2024/11/20	36.2	90.54	31.1	91.06	89.90	5.1	8,959	0.06%
2024/11/19	66.2	91.05	31	91.42	90.70	35.2	8,852	0.40%
2024/11/18	16.2	92.08	19.5	92.60	91.10	-3.2	8,790	-0.04%
2024/11/15	4.1	91.75	25.3	92.44	90.90	-21.2	8,861	-0.24%
2024/11/14	18.3	91.63	9	92.21	89.90	9.3	8,850	0.11%
2024/11/13	21.8	92.56	13.2	92.92	92.40	8.6	8,770	0.10%
2024/11/12	3.3	92.47	12	94.61	94.20	-8.7	8,737	-0.10%
2024/11/11	9.1	94.48	6.3	94.51	93.80	2.8	8,691	0.03%
2024/11/08	4.7	94.79	6.2	95.20	94.30	-1.5	8,717	-0.02%
2024/11/07	3.2	93.63	21.5	93.09	94.30	-18.3	8,757	-0.21%
2024/11/06	24.4	91.87	12	92.18	92.40	12.4	8,783	0.14%
2024/11/05	10.3	93.83	34.5	93.94	93.60	-24.2	8,768	-0.28%
2024/11/04	33.8	93.56	24.5	93.36	93.20	9.3	8,997	0.10%
2024/11/01	58.5	91.44	80.9	91.76	95.00	-22.4	9,208	-0.24%
2024/10/30	13.4	96.37	32.1	96.51	96.50	-18.7	8,943	-0.21%
2024/10/29	34.4	97.42	21.7	97.81	97.10	12.7	9,011	0.14%
2024/10/28	1	97.92	1	98.10	98.60	0	9,166	0.00%
2024/10/25	8.5	99.14	28.3	99.19	99.00	-19.8	9,393	-0.21%
2024/10/24	27	98.10	25	98.59	97.90	2	9,448	0.02%
2024/10/23	35.4	98.30	7.5	98.16	98.00	27.9	9,627	0.29%
2024/10/22	22.8	98.63	22	99.35	99.00	0.8	9,674	0.01%
2024/10/21	17.3	99.82	78.5	100.33	100.50	-61.1	9,799	-0.62%
2024/10/18	138	99.72	18.6	100.62	98.20	119.4	9,847	1.21%	大買/鉅額交易
2024/10/17	10.1	102.30	22.7	102.83	103.00	-12.6	9,782	-0.13%
2024/10/16	32.8	101.11	2.1	102.00	101.00	30.7	9,932	0.31%
2024/10/15	8.1	102.07	11.3	102.68	102.00	-3.2	10,101	-0.03%
2024/10/14	17.2	101.48	2.5	101.30	101.50	14.7	10,168	0.14%
2024/10/11	39.5	103.19	30.3	105.08	102.00	9.2	10,511	0.09%
2024/10/09	57.3	104.09	44	103.53	102.50	13.3	10,472	0.13%
2024/10/08	17.8	99.95	15.2	100.69	101.50	2.6	10,506	0.02%
2024/10/07	17.4	99.65	34	100.39	100.50	-16.6	10,687	-0.16%
2024/10/04	9.5	101.64	9	100.28	100.00	0.5	10,844	0.00%
2024/10/01	8.1	102.56	19	103.71	105.00	-10.9	11,201	-0.10%
2024/09/30	12	104.04	12.1	104.25	103.50	0	11,804	0.00%
2024/09/27	14.4	103.87	2	105.75	103.00	12.4	12,324	0.10%
2024/09/26	10.3	106.21	14	106.14	105.00	-3.7	13,056	-0.03%
2024/09/25	14.1	107.61	3	108.50	106.50	11.1	13,804	0.08%
2024/09/24	11	106.82	5	107.70	107.00	6	14,237	0.04%
2024/09/23	25	109.54	45.1	108.85	108.00	-20.1	14,284	-0.14%
2024/09/20	42.1	107.35	42.5	108.35	106.50	-0.5	14,258	0.00%
2024/09/19	39	107.37	31	107.63	107.00	8	14,191	0.06%
2024/09/18	37.1	107.69	46	108.29	101.00	-8.9	14,142	-0.06%
2024/09/16	44.2	105.75	14	106.07	106.50	30.2	14,239	0.21%
2024/09/13	17.6	105.01	11.1	104.79	105.00	6.5	14,473	0.05%
2024/09/12	43.2	109.36	56.7	107.56	106.00	-13.5	14,673	-0.09%
2024/09/11	8.2	107.46	25.3	108.74	109.00	-17.1	14,867	-0.11%
2024/09/10	48.7	110.44	25.2	109.07	107.50	23.5	14,845	0.16%
2024/09/09	37.8	114.59	10.2	114.06	113.50	27.6	15,000	0.18%
2024/09/06	11	119.27	8	118.88	118.00	3	15,265	0.02%
2024/09/05	24.4	120.30	12	119.63	118.50	12.4	15,716	0.08%
2024/09/04	18	119.97	49.1	120.62	121.00	-31.1	16,108	-0.19%
2024/09/03	38	123.82	33.3	124.61	120.50	4.7	16,461	0.03%
2024/09/02	6.1	124.07	21.6	124.06	125.00	-15.5	17,478	-0.09%
2024/08/30	11.1	121.51	10.3	122.63	123.00	0.8	17,792	0.00%
2024/08/29	10.2	122.09	9.6	122.37	122.00	0.6	18,353	0.00%
2024/08/28	18	122.31	15.8	122.40	121.50	2.3	18,992	0.01%
2024/08/27	14	121.79	6.2	121.59	122.50	7.8	19,596	0.04%
2024/08/26	10.4	120.68	3.6	120.53	119.00	6.8	20,056	0.03%
2024/08/23	4.1	120.98	10	118.25	122.00	-5.9	20,164	-0.03%
2024/08/22	18.2	119.14	9.3	119.16	118.50	8.9	20,209	0.04%
2024/08/21	28.3	120.85	7.1	120.38	119.00	21.2	20,275	0.10%
2024/08/20	63.1	127.02	31.2	126.61	124.50	31.9	20,283	0.16%
2024/08/19	66.4	124.97	85.9	125.01	126.00	-19.5	20,286	-0.10%
2024/08/16	16	120.06	49.3	120.30	119.50	-33.3	20,113	-0.17%
2024/08/15	18	117.89	6.1	118.04	117.00	11.9	20,196	0.06%
2024/08/14	22	119.18	28	119.30	119.00	-6	20,398	-0.03%
2024/08/13	29.2	119.31	22	119.34	119.50	7.1	20,659	0.03%
2024/08/12	37	120.03	28.2	120.33	120.50	8.8	20,703	0.04%
2024/08/09	29.5	119.93	46	119.35	118.50	-16.5	20,649	-0.08%
2024/08/08	62.4	116.93	55	117.21	117.00	7.3	20,653	0.04%
2024/08/07	58	118.55	56.4	119.13	119.00	1.6	20,713	0.01%
2024/08/06	59	117.69	63	117.68	119.00	-4	20,653	-0.02%
2024/08/05	48.1	112.58	71	113.00	117.50	-22.9	20,534	-0.11%
2024/08/02	14.2	116.68	24	116.77	117.50	-9.8	20,317	-0.05%
2024/08/01	24	118.81	23.6	118.72	118.00	0.5	20,323	0.00%
2024/07/31	41.5	114.57	34	114.99	116.50	7.5	20,485	0.04%
2024/07/30	28.1	114.74	42	115.26	120.00	-13.9	21,139	-0.07%
2024/07/29	8.2	113.94	26	114.62	114.50	-17.8	21,089	-0.08%
2024/07/26	22.1	110.91	22	110.61	112.50	0.1	21,301	0.00%
2024/07/23	27.3	116.32	10.2	115.85	115.50	17.1	21,139	0.08%
2024/07/22	18.1	117.66	29.1	118.05	115.50	-11	21,076	-0.05%
2024/07/19	27.5	117.79	13.1	118.54	118.50	14.5	21,110	0.07%
2024/07/18	14	119.75	20	118.30	120.50	-6	21,011	-0.03%
2024/07/17	12.2	119.70	23.4	121.12	121.00	-11.2	20,969	-0.05%
2024/07/16	22.9	118.42	11.8	118.82	119.50	11.1	21,091	0.05%
2024/07/15	12.1	121.09	19.5	120.69	122.50	-7.4	20,989	-0.04%
2024/07/12	50.1	118.03	63	117.84	121.50	-12.9	20,982	-0.06%
2024/07/11	14.4	122.61	16	123.00	122.50	-1.6	20,766	-0.01%
2024/07/10	38.2	123.62	25.3	123.67	122.00	12.9	20,855	0.06%
2024/07/09	44.2	123.97	54.3	125.61	123.00	-10.2	20,792	-0.05%
2024/07/08	40.2	123.67	30.4	123.37	123.00	9.8	20,678	0.05%
2024/07/05	49.7	125.51	59.1	125.58	124.50	-9.4	20,500	-0.05%
2024/07/04	129.4	122.42	38.9	122.13	120.50	90.5	20,178	0.45%	大買/
2024/07/03	153.1	135.32	55.6	134.89	131.00	97.5	19,570	0.50%	大買/
2024/07/02	102.4	142.61	97.7	142.15	142.00	4.7	19,054	0.02%	大買/
2024/07/01	64.1	137.41	88.7	139.17	142.00	-24.7	18,310	-0.13%
2024/06/28	78.8	125.63	128.7	126.77	129.50	-49.9	17,611	-0.28%	大賣/
2024/06/27	21	117.74	10.1	117.66	118.00	10.9	17,410	0.06%
2024/06/26	15.9	120.80	21.6	120.97	121.50	-5.7	17,396	-0.03%
2024/06/25	21.4	119.49	8.1	119.25	118.50	13.3	17,422	0.08%
2024/06/24	27	120.02	28.7	120.85	121.50	-1.7	17,530	-0.01%
2024/06/21	12.4	122.71	22.3	122.50	122.50	-9.9	17,539	-0.06%
2024/06/20	41.3	126.89	24.2	127.25	126.50	17	17,736	0.10%
2024/06/19	69	124.56	99.4	125.00	127.00	-30.4	17,780	-0.17%
2024/06/18	60.4	117.99	65.5	118.55	121.50	-5.2	18,085	-0.03%
2024/06/17	9.6	112.08	14.5	112.17	111.00	-4.9	18,598	-0.03%
2024/06/14	65.5	111.00	46.8	111.18	110.00	18.8	18,850	0.10%
2024/06/13	96.5	117.75	128.8	117.65	114.50	-32.3	18,851	-0.17%	大賣/
2024/06/12	55.3	112.21	84	113.70	115.50	-28.7	18,704	-0.15%
2024/06/11	63.9	109.87	66.4	111.44	112.50	-2.5	19,188	-0.01%
2024/06/07	62.6	108.66	76.4	109.13	111.00	-13.8	19,416	-0.07%
2024/06/06	237.3	101.32	248.8	102.66	105.50	-11.5	18,899	-0.06%	大買/大賣/
2024/06/04	23.1	103.50	29.2	103.93	103.00	-6.1	18,149	-0.03%
2024/06/03	103.2	102.43	61.2	103.50	103.50	42	17,826	0.24%	大買/
2024/05/31	33.5	106.50	62.3	106.90	107.50	-28.8	17,224	-0.17%
2024/05/30	48.4	104.07	97.1	105.11	106.50	-48.7	16,598	-0.29%
2024/05/29	106.2	102.87	77.4	103.07	101.00	28.8	16,069	0.18%	大買/
2024/05/28	26.8	100.20	26.5	100.38	99.90	0.4	15,609	0.00%
2024/05/27	11.5	102.27	18.3	102.56	101.00	-6.8	15,556	-0.04%
2024/05/24	12.6	100.48	23.5	101.06	100.50	-10.9	15,545	-0.07%
2024/05/23	27.2	101.24	35.9	101.44	101.00	-8.7	15,493	-0.06%
2024/05/22	27.1	101.94	64	102.81	101.00	-36.9	15,393	-0.24%
2024/05/21	6.2	98.85	10	98.74	98.90	-3.9	15,219	-0.03%
2024/05/20	22.4	98.33	29.4	98.29	98.90	-7	15,157	-0.05%
2024/05/17	26.7	97.27	77.3	97.74	98.20	-50.6	15,014	-0.34%
2024/05/16	35.9	95.34	53.1	95.67	96.00	-17.2	14,829	-0.12%
2024/05/15	25.1	92.84	23	93.11	92.10	2.1	14,586	0.01%
2024/05/14	16.4	92.66	18.3	92.18	92.10	-2	14,614	-0.01%
2024/05/13	19.2	91.07	22.9	91.81	92.90	-3.7	14,693	-0.03%
2024/05/10	8	90.67	20.2	90.71	92.00	-12.2	14,685	-0.08%
2024/05/09	17.5	89.68	22.1	89.34	89.10	-4.6	14,594	-0.03%
2024/05/08	24.2	91.68	18.5	91.35	91.00	5.7	14,585	0.04%
2024/05/07	6.1	92.35	34.4	92.57	93.20	-28.3	14,477	-0.20%
2024/05/06	31.6	91.95	10.4	92.03	92.10	21.1	14,391	0.15%
2024/05/03	45.7	92.46	39.2	92.61	92.80	6.6	14,275	0.05%
2024/05/02	126.7	92.43	167.3	92.80	93.90	-40.7	14,054	-0.29%	大買/大賣/
2024/04/30	36	86.80	27.1	86.93	86.00	8.9	13,191	0.07%
2024/04/29	4.2	86.43	44.3	86.90	88.60	-40.1	13,068	-0.31%
2024/04/26	8	83.51	13	83.92	83.00	-5	12,848	-0.04%
2024/04/25	14	83.94	10.1	83.84	83.30	3.9	13,003	0.03%
2024/04/24	18	83.85	14.1	83.90	85.40	4	13,050	0.03%
2024/04/23	4.1	82.20	13.1	82.12	82.30	-9	12,963	-0.07%
2024/04/22	9.2	80.85	19	80.87	81.20	-9.8	12,978	-0.08%
2024/04/19	47.9	81.74	40.7	82.04	81.20	7.2	12,842	0.06%
2024/04/18	13	84.41	15	85.11	86.30	-2	12,613	-0.02%
2024/04/17	23.3	83.91	25	84.46	84.70	-1.8	12,497	-0.01%
2024/04/16	23.1	82.77	47.8	83.04	83.10	-24.8	12,400	-0.20%
2024/04/15	37.1	85.13	15.4	85.04	84.90	21.7	12,279	0.18%
2024/04/12	17.3	88.16	17	88.13	87.70	0.3	12,146	0.00%
2024/04/11	16.1	87.10	45.8	87.54	88.00	-29.7	12,086	-0.25%
2024/04/10	70	87.04	36	87.28	86.90	34	11,971	0.28%
2024/04/09	48.2	87.16	34.7	87.39	87.10	13.5	11,937	0.11%
2024/04/08	13.3	85.79	23.2	85.58	86.10	-9.9	11,879	-0.08%
2024/04/03	18.2	84.56	13	84.86	85.00	5.2	11,878	0.04%
2024/04/02	14.4	85.13	8.2	85.44	84.80	6.2	11,948	0.05%
2024/04/01	12.4	84.73	8	85.13	84.60	4.4	12,193	0.04%
2024/03/29	21.1	84.97	64.6	85.09	85.50	-43.5	12,083	-0.36%
2024/03/28	16	85.55	10	85.29	84.80	6	11,766	0.05%
2024/03/27	10.5	85.00	19.3	85.42	86.20	-8.8	11,713	-0.07%
2024/03/26	61.5	85.35	63.8	86.45	85.10	-2.3	11,645	-0.02%
2024/03/25	75.1	86.49	64.4	86.35	86.30	10.8	11,427	0.09%
2024/03/22	116.4	87.69	108.9	87.94	87.90	7.5	11,365	0.07%	大買/大賣/
2024/03/21	33.4	90.12	25.3	90.14	89.80	8.1	10,946	0.07%
2024/03/20	128.1	90.57	122.1	89.80	89.70	6.1	10,714	0.06%	大買/大賣/
2024/03/19	118.2	89.02	149.8	88.65	90.80	-31.6	10,121	-0.31%	大買/大賣/
2024/03/18	47.3	85.03	68.6	85.17	84.80	-21.3	9,386	-0.23%
2024/03/15	43	83.56	180	83.30	83.90	-137	9,116	-1.50%	大賣/鉅額交易
2024/03/14	58.4	82.41	43.7	82.20	82.40	14.8	8,838	0.17%
2024/03/13	164.8	84.26	167.8	84.00	82.70	-3.1	8,627	-0.04%	大買/大賣/
2024/03/12	52.1	78.87	487.9	80.72	81.20	-435.8	7,739	-5.63%	大賣/鉅額交易
2024/03/11	15.1	73.61	16	73.76	73.90	-0.9	7,115	-0.01%
2024/03/08	56.3	75.04	82.5	75.06	74.20	-26.2	7,449	-0.35%
2024/03/07	22	73.08	32	73.15	73.10	-10.1	7,395	-0.14%
2024/03/06	5.7	72.42	14	72.60	72.80	-8.3	7,738	-0.11%
2024/03/05	7.1	72.92	27	72.91	72.60	-19.9	8,252	-0.24%
2024/03/04	14.4	73.35	7	73.46	73.50	7.4	8,703	0.09%
2024/03/01	3.3	72.58	10.5	72.97	72.60	-7.2	9,179	-0.08%
2024/02/29	8.9	71.67	11.1	71.66	72.20	-2.2	9,902	-0.02%
2024/02/27	12.1	72.52	0	0.00	72.00	12.1	10,878	0.11%
2024/02/26	33.3	72.61	3.1	72.61	72.20	30.2	11,785	0.26%
2024/02/23	17	73.67	13.3	73.54	72.90	3.7	12,337	0.03%
2024/02/22	3.1	73.88	37	74.09	73.80	-33.9	12,910	-0.26%
2024/02/21	8	73.75	5	73.82	73.50	3	13,364	0.02%
2024/02/20	4.6	74.85	5.4	74.79	74.30	-0.8	13,533	-0.01%
2024/02/19	6.6	74.78	10.2	75.13	75.30	-3.6	13,646	-0.03%
2024/02/16	12.1	74.35	21.2	74.56	74.80	-9.1	13,746	-0.07%
2024/02/15	8	73.80	11.2	73.86	73.90	-3.2	13,852	-0.02%
2024/02/05	14.5	73.01	13	73.09	73.50	1.5	13,811	0.01%
2024/02/02	85.2	72.92	68.3	73.22	72.60	16.9	13,767	0.12%
2024/02/01	10.6	72.73	4	72.75	72.50	6.6	14,010	0.05%
2024/01/31	47.4	73.76	14.2	73.82	73.50	33.2	14,280	0.23%
2024/01/30	37.4	73.42	11.6	73.83	73.10	25.8	14,228	0.18%
2024/01/29	2.1	74.11	2.5	74.64	74.70	-0.4	14,265	0.00%
2024/01/26	21.1	75.26	18.7	75.33	74.80	2.4	14,319	0.02%
2024/01/25	15.8	75.94	19.5	75.79	76.30	-3.7	14,328	-0.03%
2024/01/24	7.6	74.53	10	74.72	75.00	-2.4	14,305	-0.02%
2024/01/23	4.4	74.50	24.1	74.35	74.90	-19.7	14,351	-0.14%
2024/01/22	25.3	73.79	10.1	74.32	73.50	15.2	14,345	0.11%
2024/01/19	46.5	74.92	27	74.90	74.40	19.5	14,281	0.14%
2024/01/18	21.6	73.54	13	73.35	72.70	8.6	14,140	0.06%
2024/01/17	32.6	73.74	56.5	73.65	73.90	-23.9	14,076	-0.17%
2024/01/16	45.3	76.34	5	76.42	76.00	40.3	13,957	0.29%
2024/01/15	11.1	77.67	7	77.83	77.80	4.1	13,883	0.03%
2024/01/12	36.7	77.94	23.1	77.54	77.50	13.7	13,946	0.10%
2024/01/11	3.2	78.99	10	79.10	79.40	-6.8	13,921	-0.05%
2024/01/10	1.1	78.97	14	78.84	79.10	-12.9	14,007	-0.09%
2024/01/09	9.3	78.67	17	78.76	78.60	-7.7	14,064	-0.05%
2024/01/08	8.1	78.68	13	78.56	78.10	-4.9	14,142	-0.03%
2024/01/05	58.2	79.11	23.1	78.75	78.60	35.1	14,333	0.25%
2024/01/04	8	78.21	11	78.48	78.50	-3	14,439	-0.02%
2024/01/03	26.4	78.16	20	78.25	78.30	6.4	14,488	0.04%
2024/01/02	18.5	80.09	23	80.29	79.70	-4.5	14,447	-0.03%
2023/12/29	19.7	81.23	21.2	81.17	81.50	-1.5	14,443	-0.01%
2023/12/28	59.2	81.00	63.8	81.07	81.10	-4.7	14,403	-0.03%
2023/12/27	82.6	80.15	64.5	80.27	81.00	18.1	14,295	0.13%
2023/12/26	1.1	78.40	2.2	78.36	78.50	-1.1	14,049	-0.01%
2023/12/25	4.2	78.15	5	78.18	78.00	-0.8	14,090	-0.01%
2023/12/22	10	77.80	4.5	78.12	78.20	5.5	14,148	0.04%
2023/12/21	19.4	77.55	17.3	77.51	77.40	2.1	14,130	0.01%
2023/12/20	0.2	77.94	4	77.88	78.20	-3.8	14,140	-0.03%
2023/12/19	28.6	77.17	10.2	77.34	77.20	18.4	14,108	0.13%
2023/12/18	14.2	78.93	10.2	78.76	78.90	3.9	13,998	0.03%
2023/12/15	27.6	79.74	15.5	79.71	79.80	12.2	13,984	0.09%
2023/12/14	9.1	79.67	24.5	79.71	80.00	-15.4	13,921	-0.11%
2023/12/13	41.1	79.59	29.6	79.40	79.40	11.5	13,861	0.08%
2023/12/12	17.2	79.02	25.2	79.31	79.60	-8	13,775	-0.06%
2023/12/11	26.3	78.75	17.1	78.88	78.60	9.2	13,729	0.07%
2023/12/08	13.4	78.55	17	78.71	78.70	-3.6	13,717	-0.03%
2023/12/07	32.1	78.00	35	78.28	77.70	-2.9	13,677	-0.02%
2023/12/06	66.6	78.04	38.5	77.80	77.50	28.1	13,573	0.21%
2023/12/05	98.1	78.85	17	78.46	77.80	81.1	13,430	0.60%
2023/12/04	45.5	80.73	76.2	81.04	80.90	-30.7	13,054	-0.24%
2023/12/01	46.2	78.70	20.1	78.88	78.90	26.1	12,759	0.20%
2023/11/30	64.5	80.22	61.5	80.71	79.80	2.9	12,367	0.02%
2023/11/29	66.6	80.22	64.6	80.45	79.50	2	11,940	0.02%
2023/11/28	167.9	80.01	116.2	79.90	79.10	51.8	11,527	0.45%	大買/大賣/
2023/11/27	126	81.28	100.5	81.21	79.70	25.5	11,025	0.23%	大買/
2023/11/24	237.1	86.54	146.4	86.75	85.50	90.7	10,300	0.88%	大買/大賣/
2023/11/23	122.1	83.98	159.9	84.29	83.40	-37.8	9,265	-0.41%	大買/大賣/
2023/11/22	52.4	80.27	80	80.91	81.10	-27.6	8,342	-0.33%
2023/11/21	87.8	79.72	90.1	79.95	78.70	-2.3	7,853	-0.03%
2023/11/20	44.2	77.14	54.2	76.74	78.00	-10	7,333	-0.14%
2023/11/17	22.2	73.39	24.6	73.34	73.80	-2.4	6,902	-0.04%
2023/11/16	22	72.29	9.2	72.15	72.90	12.8	6,770	0.19%
2023/11/15	11.2	71.27	11	71.41	71.60	0.1	6,740	0.00%
2023/11/14	21.1	70.68	34	70.71	71.20	-13	6,718	-0.19%
2023/11/13	16.8	68.97	10	68.74	68.90	6.8	6,563	0.10%
2023/11/10	2.2	68.05	12	67.94	68.10	-9.8	6,522	-0.15%
2023/11/09	61.3	68.10	10.1	68.08	67.50	51.2	6,437	0.80%
2023/11/08	175.3	69.60	24.3	69.56	69.70	151	6,160	2.45%	大買/鉅額交易
2023/11/07	14.1	72.98	7.7	73.44	72.70	6.4	5,856	0.11%
2023/11/06	16	73.07	2.3	73.14	73.10	13.7	5,914	0.23%
2023/11/03	12.2	71.65	0.7	72.00	72.20	11.5	5,838	0.20%
2023/11/02	1.1	72.78	0	72.50	72.90	1.1	5,827	0.02%
2023/11/01	0.1	71.33	24	71.54	71.60	-23.9	5,822	-0.41%
2023/10/31	69.1	70.17	1.1	70.87	70.10	68	5,846	1.16%
2023/10/30	159	70.35	5	70.80	70.40	154	5,916	2.60%	大買/鉅額交易
2023/10/27	13	72.00	1	72.40	71.80	12	5,922	0.20%
2023/10/26	4.1	72.10	1	71.30	71.30	3.1	5,970	0.05%
2023/10/25	2.1	72.89	11.1	73.47	74.40	-9	5,918	-0.15%
2023/10/24	4.1	72.90	0	0.00	72.80	4.1	5,896	0.07%
2023/10/23	0	0.00	7	73.97	73.00	-7	5,894	-0.12%
2023/10/20	18.1	73.67	8	73.60	73.60	10.1	5,910	0.17%
2023/10/19	3.1	73.77	16.9	74.50	74.50	-13.8	5,914	-0.23%
2023/10/18	16.4	73.64	5	74.54	74.00	11.4	5,959	0.19%
2023/10/17	15.2	74.97	22	74.45	74.50	-6.8	5,934	-0.11%
2023/10/16	37.3	73.26	4	74.13	72.70	33.3	5,903	0.56%
2023/10/13	18	75.69	29.2	75.52	75.40	-11.2	5,828	-0.19%
2023/10/12	16	72.66	50	72.64	74.20	-34	5,629	-0.60%
2023/10/11	1	70.90	9.2	71.03	70.80	-8.2	5,533	-0.15%
2023/10/06	13.1	71.05	8	70.88	70.70	5.1	5,485	0.09%
2023/10/05	26.1	71.66	14	71.57	71.90	12.1	5,494	0.22%
2023/10/04	4.2	69.14	7	69.14	70.00	-2.9	5,403	-0.05%
2023/10/03	4.1	69.25	4	68.83	69.10	0.1	5,410	0.00%
2023/10/02	9	69.07	0	0.00	69.10	9	5,492	0.16%
2023/09/28	0	68.40	5	68.30	68.00	-5	5,533	-0.09%
2023/09/27	13.1	67.48	5	67.56	67.80	8.1	5,594	0.14%
2023/09/26	7.2	68.42	4	68.10	68.00	3.2	5,588	0.06%
2023/09/25	7	69.57	2	69.70	69.50	5	5,608	0.09%
2023/09/22	12.1	68.75	3	69.60	69.00	9.1	5,638	0.16%
2023/09/21	15	69.61	10	69.59	69.60	5	5,642	0.09%
2023/09/20	5	69.73	0	0.00	69.30	5	5,655	0.09%
2023/09/19	5.3	70.77	0	0.00	70.40	5.3	5,661	0.09%
2023/09/18	2.3	71.37	102	71.43	71.20	-99.8	5,684	-1.75%	大賣/
2023/09/15	1	72.00	7	72.01	72.00	-6	5,699	-0.11%
2023/09/14	3	71.70	8	71.85	71.80	-5	5,719	-0.09%
2023/09/13	23	71.50	16.1	71.40	71.40	7	5,692	0.12%
2023/09/12	107.3	70.94	11	70.25	71.30	96.3	5,705	1.69%	大買/
2023/09/11	3	68.63	0	0.00	68.90	3	5,652	0.05%
2023/09/08	16	69.12	1	69.30	69.20	15	5,650	0.27%
2023/09/07	13	70.36	7	70.43	69.90	6	5,671	0.11%
2023/09/06	0	0.00	1	70.40	70.30	-1	5,635	-0.02%
2023/09/05	15.1	70.31	4	70.48	70.50	11.1	5,616	0.20%
2023/09/04	11.2	70.92	10.1	71.09	70.80	1.2	5,597	0.02%
2023/09/01	19.6	69.73	32	69.58	69.60	-12.4	5,535	-0.22%
2023/08/31	10.1	68.50	0	0.00	68.30	10.1	5,478	0.18%
2023/08/30	6	68.90	8	69.29	69.20	-2	5,435	-0.04%
2023/08/29	5.5	68.31	3	68.70	68.50	2.5	5,443	0.05%
2023/08/28	13	69.18	8.2	68.31	68.30	4.9	5,436	0.09%
2023/08/25	15.1	67.60	7	67.67	67.80	8.1	5,384	0.15%
2023/08/24	22.1	69.06	18	69.20	68.80	4.1	5,302	0.08%
2023/08/23	7.3	68.17	0	0.00	68.40	7.3	5,261	0.14%
2023/08/22	10.2	68.54	5	68.68	68.50	5.2	5,304	0.10%
2023/08/21	12.4	69.21	0.3	69.20	68.70	12.1	5,228	0.23%
2023/08/18	1	70.22	3	70.40	70.40	-2	5,102	-0.04%
2023/08/17	0.1	70.90	3	70.40	71.30	-2.9	4,993	-0.06%
2023/08/16	5.1	71.15	0	0.00	71.20	5.1	4,970	0.10%
2023/08/15	5	72.04	5	72.08	71.80	0	4,949	0.00%
2023/08/14	4	72.05	7	72.26	72.00	-3	4,985	-0.06%
2023/08/11	7	73.23	0	0.00	72.60	7	4,947	0.14%
2023/08/10	8.1	73.19	10	73.81	74.00	-1.9	4,956	-0.04%
2023/08/09	4	74.60	4	74.75	74.30	0	4,846	0.00%
2023/08/08	13.2	75.14	0	0.00	74.60	13.2	4,848	0.27%
2023/08/07	0	0.00	1	76.60	75.80	-1	4,785	-0.02%
2023/08/04	2.1	75.57	4	75.80	75.50	-1.9	4,756	-0.04%
2023/08/02	23	76.25	4	76.10	75.70	19	4,685	0.41%
2023/08/01	10.1	78.31	8	78.81	78.40	2.1	4,539	0.05%
2023/07/31	2	77.30	5	77.15	77.30	-3	4,481	-0.07%
2023/07/28	12.1	77.27	7	77.60	77.20	5.1	4,496	0.11%
2023/07/27	0	76.70	0	0.00	76.70	0	4,521	0.00%
2023/07/26	8.2	76.22	0	0.00	75.60	8.2	4,515	0.18%
2023/07/25	8.3	76.97	2	77.15	77.00	6.3	4,505	0.14%
2023/07/24	13	77.27	18	77.36	77.60	-5	4,472	-0.11%
2023/07/21	16	77.96	2	78.30	78.00	14	4,464	0.31%
2023/07/20	6.1	79.91	10	79.67	80.20	-3.9	4,399	-0.09%
2023/07/19	35.2	80.79	7	80.60	80.00	28.2	4,371	0.65%
2023/07/18	3	81.57	4	81.43	80.80	-1	4,387	-0.02%
2023/07/17	0.1	81.20	0	0.00	81.30	0.1	4,426	0.00%
2023/07/14	16.1	81.26	5	81.06	80.80	11.1	4,500	0.25%
2023/07/13	13.1	79.78	12	79.42	79.70	1.1	4,465	0.02%
2023/07/12	5.1	80.08	5	80.10	80.00	0.1	4,442	0.00%
2023/07/11	2	80.95	1	81.40	81.60	1	4,422	0.02%
2023/07/10	7.2	80.74	4	80.08	80.00	3.2	4,428	0.07%
2023/07/07	11.2	81.59	17	81.18	80.50	-5.8	4,407	-0.13%
2023/07/06	11.5	82.31	7	82.81	83.50	4.5	4,317	0.10%
2023/07/05	17.2	84.22	1	84.10	83.70	16.2	4,229	0.38%
2023/07/04	16.2	87.83	5	88.08	88.30	11.2	4,126	0.27%
2023/07/03	32	87.96	1	88.30	87.70	31	4,090	0.76%
2023/06/30	7.3	87.70	17	87.39	88.00	-9.8	4,064	-0.24%
2023/06/29	17	86.40	5	86.40	86.10	12	4,041	0.30%
2023/06/28	9.1	86.71	6	86.92	86.20	3.1	4,087	0.07%
2023/06/27	15	87.13	13.1	87.75	87.00	1.9	4,096	0.05%
2023/06/26	22	87.17	0	0.00	87.00	22	4,165	0.53%
2023/06/21	4.1	88.66	1	89.10	88.20	3.1	4,186	0.07%
2023/06/20	11	88.32	10	88.32	88.10	1	4,293	0.02%
2023/06/19	6	89.66	1	90.50	89.30	5	4,273	0.12%
2023/06/16	15.1	91.88	1.6	90.73	90.30	13.5	4,285	0.32%
2023/06/15	2	93.05	3	92.73	92.90	-1	4,260	-0.02%
2023/06/14	3	93.07	3.1	93.04	92.90	-0.1	4,374	0.00%
2023/06/13	5.4	93.12	3.3	92.62	92.50	2.1	4,360	0.05%
2023/06/12	4	93.15	2	93.35	93.00	2	4,330	0.05%
2023/06/09	2	93.30	1	93.40	93.40	1	4,346	0.02%
2023/06/08	5.2	93.27	3	93.47	93.00	2.2	4,341	0.05%
2023/06/07	6	93.68	11	94.10	94.80	-5	4,381	-0.11%
2023/06/06	6.1	91.44	0	91.40	91.30	6.1	4,377	0.14%
2023/06/05	1.1	92.48	2	92.85	92.70	-0.9	4,373	-0.02%
2023/06/02	2.1	91.25	2	91.80	91.90	0.1	4,363	0.00%
2023/06/01	6.4	91.91	9.2	91.89	91.60	-2.8	4,368	-0.06%
2023/05/31	5	93.08	3	93.23	92.90	2	4,405	0.05%
2023/05/30	1	93.40	1	93.30	93.80	0	4,393	0.00%
2023/05/29	14.1	94.92	20.1	94.46	94.10	-6	4,419	-0.14%
2023/05/26	26.2	93.28	18.1	92.99	92.80	8.1	4,503	0.18%
2023/05/25	6	90.03	6	90.40	90.40	0	4,492	0.00%
2023/05/24	1	90.20	1	90.40	90.20	0	4,683	0.00%
2023/05/23	2	90.20	2	90.00	90.00	0	4,803	0.00%
2023/05/22	2.1	89.70	1	89.20	89.50	1.1	4,825	0.02%
2023/05/19	0	90.30	0	0.00	89.80	0	4,853	0.00%
2023/05/18	0	0.00	3.3	91.43	90.80	-3.3	4,914	-0.07%
2023/05/17	0	0.00	0	90.00	90.20	0	5,066	0.00%
2023/05/16	1	90.50	2	90.60	90.30	-1	5,100	-0.02%
2023/05/15	0	89.80	0	0.00	90.00	0	5,183	0.00%
2023/05/12	0	0.00	1	89.70	90.00	-1	5,345	-0.02%
2023/05/11	1	89.30	3	89.87	90.00	-2	5,359	-0.04%
2023/05/10	1.1	89.20	1.3	89.07	89.20	-0.3	5,463	0.00%
2023/05/09	1	89.80	4	89.90	90.00	-3	5,507	-0.05%
2023/05/08	0	0.00	3	89.90	89.80	-3	5,594	-0.05%
2023/05/05	2	89.90	3.1	89.94	89.70	-1.1	5,685	-0.02%
2023/05/04	18	88.37	16	88.73	89.30	2	5,810	0.04%
2023/05/03	8.7	88.21	10	88.51	88.20	-1.3	5,880	-0.02%
2023/05/02	3	87.03	2	87.10	87.50	1	6,204	0.02%
2023/04/28	9.3	86.77	9	87.27	86.70	0.3	6,490	0.00%
2023/04/27	10.1	85.89	2	86.00	85.60	8.1	6,575	0.12%
2023/04/26	15.2	85.16	12	85.40	85.50	3.2	6,624	0.05%
2023/04/25	4.2	87.42	0	0.00	87.00	4.2	6,709	0.06%
2023/04/24	2.1	89.43	0	0.00	88.90	2.1	6,824	0.03%
2023/04/21	5.1	90.95	4	90.90	90.20	1.1	6,869	0.02%
2023/04/20	13.1	90.62	10	90.67	90.30	3.1	6,978	0.04%
2023/04/19	3.3	91.56	12	91.03	90.90	-8.7	7,214	-0.12%
2023/04/18	6	93.22	2.4	94.10	92.10	3.6	7,596	0.05%
2023/04/17	9.1	93.91	8	93.79	93.80	1.1	7,735	0.01%
2023/04/14	7	94.60	2	94.90	94.60	5	7,735	0.06%
2023/04/13	1	93.60	3	94.50	94.00	-2	7,704	-0.03%
2023/04/12	4.1	94.42	1.1	94.29	94.30	3	7,684	0.04%
2023/04/11	7	94.47	7	95.09	94.90	0	7,706	0.00%
2023/04/10	1	94.80	4	94.73	94.60	-3	7,762	-0.04%
2023/04/07	4	96.05	2	95.70	95.70	2	7,768	0.03%
2023/04/06	1.5	96.34	1	96.90	95.90	0.5	7,777	0.01%
2023/03/31	3	97.03	3	97.03	96.90	0	7,782	0.00%
2023/03/30	16	97.02	16	97.51	97.50	0	7,815	0.00%
2023/03/29	6.5	97.57	5.1	96.45	96.00	1.4	7,814	0.02%
2023/03/28	6.4	98.45	17.2	98.80	98.90	-10.7	7,825	-0.14%
2023/03/27	9	99.68	12.1	99.62	99.00	-3.1	7,922	-0.04%
2023/03/24	13.1	98.99	12	98.82	98.50	1	7,889	0.01%
2023/03/23	10.1	96.15	21.5	97.11	98.00	-11.5	7,842	-0.15%
2023/03/22	32.1	94.68	23	94.99	94.20	9.1	7,774	0.12%
2023/03/21	8.1	94.17	3.1	94.79	93.70	5	7,849	0.06%
2023/03/20	19	96.03	2.1	95.10	94.60	16.9	7,920	0.21%
2023/03/17	27	94.48	54.1	94.38	95.90	-27.1	7,928	-0.34%
2023/03/16	0	91.95	1	92.50	91.80	-1	7,841	-0.01%
2023/03/15	0	92.80	2	92.10	91.50	-2	7,893	-0.03%
2023/03/14	5	91.62	3	91.17	91.00	2	7,937	0.03%
2023/03/13	1	91.99	1.1	92.01	92.50	-0.1	7,947	0.00%
2023/03/10	13	91.80	3.4	91.30	91.70	9.6	7,997	0.12%
2023/03/09	11.7	94.68	5	94.84	93.90	6.7	8,118	0.08%
2023/03/08	17.3	94.87	19	94.81	94.80	-1.8	8,138	-0.02%
2023/03/07	11.5	94.19	8.1	94.61	94.40	3.4	8,131	0.04%
2023/03/06	4.3	93.76	26.2	93.86	94.30	-21.9	8,136	-0.27%
2023/03/03	22.2	92.50	11	93.93	91.60	11.2	8,105	0.14%
2023/03/02	11.2	92.83	2	92.70	92.60	9.2	8,090	0.11%
2023/03/01	22	90.32	22	91.56	93.40	0	8,175	0.00%
2023/02/24	50.1	94.52	48	94.77	92.50	2.1	8,181	0.03%
2023/02/23	10	93.18	16	93.35	93.40	-6	8,204	-0.07%
2023/02/22	46.1	91.02	26.3	91.58	91.70	19.8	8,356	0.24%
2023/02/21	10.3	94.47	31	95.25	95.00	-20.7	8,345	-0.25%
2023/02/20	22.5	93.21	3.2	93.60	93.50	19.3	8,479	0.23%
2023/02/17	3.1	92.10	5	91.98	92.40	-1.9	8,752	-0.02%
2023/02/16	9	92.92	15	92.71	92.70	-6	8,847	-0.07%
2023/02/15	25.3	94.29	13.3	93.44	92.40	12	9,097	0.13%
2023/02/14	7	96.56	17	97.08	97.20	-10	9,016	-0.11%
2023/02/13	31.2	96.16	13	96.47	96.80	18.2	9,109	0.20%
2023/02/10	17.3	97.78	24	98.09	98.70	-6.7	9,040	-0.07%
2023/02/09	12	95.53	12	94.85	95.50	0	8,938	0.00%
2023/02/08	11	96.54	14	96.75	95.70	-3	8,956	-0.03%
2023/02/07	5.5	94.58	6	94.80	95.30	-0.5	8,863	-0.01%
2023/02/06	11.3	94.41	6	94.03	93.60	5.3	9,066	0.06%
2023/02/03	10.7	96.37	9.3	96.74	96.60	1.4	9,038	0.02%
2023/02/02	21.4	98.07	21	97.56	96.80	0.4	9,008	0.00%
2023/02/01	38.7	98.33	32	97.78	97.20	6.7	8,912	0.08%
2023/01/31	33.2	98.14	24	97.58	99.70	9.2	8,795	0.10%
2023/01/30	13.6	99.60	35.9	98.52	101.00	-22.4	8,464	-0.26%
2023/01/17	9.1	91.50	17	91.54	92.00	-7.9	8,194	-0.10%
2023/01/16	5	89.00	6	89.16	89.30	-1	8,114	-0.01%
2023/01/13	16.1	89.78	19	88.72	88.20	-2.9	8,124	-0.04%
2023/01/12	56.3	89.44	56.1	90.02	90.00	0.3	8,014	0.00%
2023/01/11	22	92.13	9	91.76	92.60	13	7,883	0.17%
2023/01/10	36.5	92.64	37.3	92.54	91.70	-0.8	7,836	-0.01%
2023/01/09	60.1	92.20	69	92.37	93.40	-8.9	7,676	-0.12%
2023/01/06	62.1	89.90	102.8	89.98	90.80	-40.7	7,420	-0.55%	大賣/
2023/01/05	48.4	84.67	44.7	84.11	84.80	3.7	6,972	0.05%
2023/01/04	5	80.30	5.6	79.92	80.50	-0.6	6,909	-0.01%
2023/01/03	4	79.40	4	79.58	80.00	0	6,966	0.00%
2022/12/30	3	78.37	1	78.00	77.50	2	6,966	0.03%
2022/12/29	2.3	77.10	3	78.07	77.80	-0.7	6,994	-0.01%
2022/12/28	2.2	78.96	4	77.80	77.80	-1.8	7,004	-0.03%
2022/12/27	4.2	81.64	4	81.45	81.10	0.2	6,983	0.00%
2022/12/26	3	80.30	21	80.22	80.40	-18	6,977	-0.26%
2022/12/23	10	81.41	5	81.28	81.50	5	7,006	0.07%
2022/12/22	7	83.34	6	83.32	82.90	1	7,051	0.01%
2022/12/21	6	82.15	8	82.39	82.00	-2	7,042	-0.03%
2022/12/20	7	83.59	2	84.70	81.30	5	7,064	0.07%
2022/12/19	14	84.77	26.2	84.89	84.60	-12.2	7,070	-0.17%
2022/12/16	5	81.08	4	82.08	82.30	1	6,965	0.01%
2022/12/15	4	82.95	1	82.90	82.90	3	6,970	0.04%
2022/12/14	9.1	83.18	6	83.67	83.50	3.1	7,154	0.04%
2022/12/13	10	86.32	17.2	85.43	83.80	-7.2	7,106	-0.10%
2022/12/12	3	81.73	4	82.60	83.90	-1	7,001	-0.01%
2022/12/09	2	83.50	2	83.25	83.20	0	6,948	0.00%
2022/12/08	2	83.40	1	82.70	82.90	1	6,914	0.01%
2022/12/07	2.2	83.73	3	84.10	83.30	-0.8	6,902	-0.01%
2022/12/06	3.1	84.81	8	85.70	84.80	-4.9	6,881	-0.07%
2022/12/05	4.1	87.12	3	86.87	86.50	1.1	6,886	0.02%
2022/12/02	13.1	86.79	12	87.55	86.80	1.1	6,936	0.02%
2022/12/01	39	86.28	48.4	86.51	87.10	-9.4	6,920	-0.14%
2022/11/30	10.2	82.31	5	82.28	82.30	5.2	6,787	0.08%
2022/11/29	4.2	83.08	11	83.23	83.30	-6.8	6,734	-0.10%
2022/11/28	9	83.17	3	83.27	83.50	6	6,752	0.09%
2022/11/25	3.2	84.09	4	84.50	83.90	-0.8	6,770	-0.01%
2022/11/24	18	83.92	10	84.20	84.40	8	6,781	0.12%
2022/11/23	30	84.71	25	84.60	83.20	5	6,779	0.07%
2022/11/22	35.4	83.37	28	83.55	83.50	7.4	6,750	0.11%
2022/11/21	28.2	86.21	60	85.53	83.70	-31.8	6,762	-0.47%
2022/11/18	73.1	90.49	67.2	90.19	88.10	5.9	6,627	0.09%
2022/11/17	33.5	87.55	39.5	87.93	90.70	-6.1	6,483	-0.09%
2022/11/16	56.5	86.60	50.5	86.52	87.20	6	6,395	0.09%
2022/11/15	44.1	84.52	55.6	84.49	85.50	-11.4	6,169	-0.19%
2022/11/14	26.1	81.05	21	81.43	80.80	5.1	5,930	0.09%
2022/11/11	30	79.97	42.6	80.41	80.90	-12.6	5,877	-0.21%
2022/11/10	15.1	73.83	21.1	73.31	74.10	-6	5,629	-0.11%
2022/11/09	24.8	71.63	23.3	72.02	73.00	1.5	5,590	0.03%
2022/11/08	4	69.10	10.2	69.06	69.10	-6.2	5,547	-0.11%
2022/11/07	20	66.40	37	66.96	67.50	-17	5,611	-0.30%
2022/11/04	9	64.90	13	64.95	65.30	-4	5,641	-0.07%
2022/11/03	7.6	65.05	2	65.15	65.10	5.6	5,632	0.10%
2022/11/02	49.3	65.27	31	65.54	66.00	18.3	5,664	0.32%
2022/11/01	16	67.86	21.7	67.36	68.10	-5.7	5,487	-0.10%
2022/10/31	2	65.00	6.3	65.95	66.40	-4.3	5,609	-0.08%
2022/10/28	3	64.10	2	64.70	64.10	1	5,730	0.02%
2022/10/27	6	63.90	19	64.25	64.80	-13	5,940	-0.22%
2022/10/26	10	62.72	9	62.18	61.90	1	6,062	0.02%
2022/10/25	12.6	63.27	7	63.23	62.60	5.6	6,094	0.09%
2022/10/24	8.1	65.43	2.2	65.31	64.80	5.8	6,098	0.10%
2022/10/21	14	64.49	20.3	64.25	63.50	-6.3	6,095	-0.10%
2022/10/20	6	61.57	5	61.76	62.40	1	6,036	0.02%
2022/10/19	6.1	62.91	5	63.00	62.70	1	6,039	0.02%
2022/10/18	5	63.22	4	63.00	63.00	1	6,072	0.02%
2022/10/17	1	62.30	7	62.41	63.70	-6	6,099	-0.10%
2022/10/14	6	62.95	6.6	63.54	63.50	-0.6	6,156	-0.01%
2022/10/13	15	60.85	19	60.81	60.30	-4	6,187	-0.06%
2022/10/12	7.3	60.15	6	60.20	60.30	1.3	6,178	0.02%
2022/10/11	7.6	62.74	2	61.48	61.00	5.6	6,153	0.09%
2022/10/07	5.3	67.41	5	67.30	66.80	0.3	6,176	0.01%
2022/10/06	4	68.20	2	68.75	68.80	2	6,221	0.03%
2022/10/05	4	68.70	12	68.85	68.50	-8	6,257	-0.13%
2022/10/04	4	67.35	1.2	66.90	67.30	2.8	6,284	0.04%
2022/10/03	2	64.20	3	64.73	65.10	-1	6,301	-0.02%
2022/09/30	5	64.10	5.2	64.28	65.00	-0.2	6,420	0.00%
2022/09/29	11	63.93	4	63.73	63.50	7	6,543	0.11%
2022/09/28	3.1	64.08	6	63.87	63.30	-2.9	6,594	-0.04%
2022/09/27	16	64.64	84	64.79	65.00	-68	6,635	-1.02%
2022/09/26	3.2	65.43	2	65.45	64.40	1.2	6,777	0.02%
2022/09/23	8.1	67.80	2	68.15	68.00	6.1	6,817	0.09%
2022/09/22	10.2	68.32	5	68.36	68.00	5.2	6,930	0.08%
2022/09/21	47.3	69.44	61	69.26	69.80	-13.7	6,932	-0.20%
2022/09/20	17.1	72.55	5	72.20	72.20	12.1	6,749	0.18%
2022/09/19	5	72.78	2	72.70	72.50	3	6,756	0.04%
2022/09/16	17	74.52	2	73.55	73.10	15	6,796	0.22%
2022/09/15	6	75.43	5	75.36	75.40	1	6,849	0.01%
2022/09/14	11	73.32	13	73.48	73.80	-2	6,947	-0.03%
2022/09/13	5	75.32	12	75.59	75.50	-7	6,951	-0.10%
2022/09/12	13	75.51	6.6	75.85	75.00	6.4	6,943	0.09%
2022/09/08	17	72.26	12.8	73.78	74.00	4.3	6,996	0.06%
2022/09/07	27.1	72.11	5	71.04	71.80	22.1	6,988	0.32%
2022/09/06	3	72.73	6	72.77	71.80	-3	6,980	-0.04%
2022/09/05	3	71.43	10.1	70.97	71.50	-7.1	7,060	-0.10%
2022/09/02	34	72.45	2	72.30	72.00	32	7,206	0.44%
2022/09/01	3	72.63	0	0.00	72.50	3	7,189	0.04%
2022/08/31	4	73.03	15	72.82	74.40	-11	7,156	-0.15%
2022/08/30	12	73.42	12	73.18	73.30	0	7,145	0.00%
2022/08/29	17.2	73.35	9	72.81	73.20	8.2	7,129	0.11%
2022/08/26	36	76.56	85.3	76.87	76.60	-49.3	7,096	-0.69%
2022/08/25	42.1	75.19	41	74.91	75.00	1.1	7,080	0.02%
2022/08/24	43.5	75.73	55	75.23	75.20	-11.5	7,171	-0.16%
2022/08/23	37	74.33	30	74.83	74.20	7	7,223	0.10%
2022/08/22	5.3	74.02	3	74.13	74.10	2.3	7,228	0.03%
2022/08/19	19	75.51	11	75.23	75.00	8	7,267	0.11%
2022/08/18	12	75.83	1	75.62	76.00	11	7,292	0.15%
2022/08/17	11	76.85	24.5	76.95	77.20	-13.5	7,294	-0.19%
2022/08/16	23.5	76.75	10.5	76.23	76.20	13	7,369	0.18%
2022/08/15	20	77.78	20.5	78.17	78.20	-0.5	7,379	-0.01%
2022/08/12	20	76.43	26.2	76.02	76.60	-6.1	7,295	-0.08%
2022/08/11	9	73.64	50.4	73.83	73.90	-41.4	7,205	-0.57%
2022/08/10	5	70.62	3.4	70.44	70.40	1.6	7,157	0.02%
2022/08/09	79.2	72.39	26.1	71.80	72.00	53.1	7,132	0.74%
2022/08/08	22.2	73.96	22	73.72	73.40	0.1	7,087	0.00%
2022/08/05	85.1	75.36	73.6	74.82	74.90	11.5	7,031	0.16%
2022/08/04	35.3	72.14	31.3	72.21	73.00	4	6,886	0.06%
2022/08/03	54.1	69.76	37.3	69.60	69.70	16.8	6,740	0.25%
2022/08/02	32.4	67.79	13	67.96	68.20	19.4	6,575	0.30%
2022/08/01	21.2	71.94	2	71.05	70.70	19.2	6,525	0.29%
2022/07/29	10.3	72.71	15	72.95	72.00	-4.7	6,510	-0.07%
2022/07/28	16	72.36	14	72.16	72.10	2	6,509	0.03%
2022/07/27	14	71.47	1	71.60	72.10	13	6,491	0.20%
2022/07/26	7.1	71.07	14	71.17	71.00	-6.9	6,483	-0.11%
2022/07/25	4.1	73.03	3.1	73.08	72.80	1	6,465	0.02%
2022/07/22	10.3	76.52	8.3	76.27	75.20	2	6,496	0.03%
2022/07/21	17.4	75.04	31.1	74.98	75.90	-13.7	6,501	-0.21%
2022/07/20	10	74.34	1	75.00	73.50	9	6,451	0.14%
2022/07/19	3	73.00	8	72.86	72.90	-5	6,424	-0.08%
2022/07/18	5	73.14	6	73.25	73.00	-1	6,453	-0.02%
2022/07/15	8	73.32	7	73.34	73.10	1	6,416	0.02%
2022/07/14	10.7	70.06	24	69.94	70.90	-13.3	6,348	-0.21%
2022/07/13	22	70.21	4	69.38	68.90	18	6,320	0.29%
2022/07/12	18	68.28	11	68.03	67.90	7	6,267	0.11%
2022/07/11	5	71.52	7.1	71.51	71.30	-2.1	6,257	-0.03%
2022/07/08	30	71.42	22.1	71.79	71.80	7.9	6,256	0.13%
2022/07/07	5.3	68.68	6.1	69.70	69.70	-0.9	6,167	-0.01%
2022/07/06	5.2	66.99	4.2	67.13	65.30	1	6,078	0.02%
2022/07/05	13	69.26	7	68.99	69.10	6	6,028	0.10%
2022/07/04	7.1	66.84	4	67.75	67.50	3.1	5,980	0.05%
2022/07/01	5	76.03	6	75.17	73.30	-1	5,839	-0.02%
2022/06/30	10.6	77.17	6	77.63	76.80	4.6	5,892	0.08%
2022/06/29	6	80.97	0	0.00	79.90	6	5,768	0.10%
2022/06/28	2.6	83.60	5	84.32	82.80	-2.5	5,701	-0.04%
2022/06/27	4	85.03	2.3	85.48	85.00	1.7	5,706	0.03%
2022/06/24	4	83.45	2	83.40	83.10	2	5,673	0.04%
2022/06/23	2	83.89	2	83.00	83.00	0	5,631	0.00%
2022/06/22	3.4	86.48	1	86.30	83.70	2.4	5,546	0.04%
2022/06/21	5	89.62	4.2	89.46	89.40	0.9	5,431	0.02%
2022/06/20	6	91.25	7	90.97	89.10	-1	5,392	-0.02%
2022/06/17	5.1	90.51	10	90.09	90.60	-4.9	5,349	-0.09%
2022/06/16	10.1	94.46	4	95.05	93.00	6.1	5,242	0.12%
2022/06/15	0.3	96.30	1	96.60	95.50	-0.7	5,177	-0.01%
2022/06/14	4.2	94.50	13	94.05	96.50	-8.9	5,245	-0.17%
2022/06/13	22.7	96.39	3	96.04	95.60	19.7	5,217	0.38%
2022/06/10	6	101.67	4	102.00	101.50	2	5,137	0.04%
2022/06/09	0.1	102.50	1	102.00	102.00	-1	5,134	-0.02%
2022/06/08	6.1	102.00	10.1	102.11	103.00	-4	5,149	-0.08%
2022/06/07	3	101.50	1	101.00	101.50	2	5,202	0.04%
2022/06/06	3.1	102.17	11	103.32	102.50	-7.9	5,222	-0.15%
2022/06/02	17	102.15	2	100.75	101.00	15	5,241	0.29%
2022/06/01	67.1	104.73	49.2	104.16	103.50	17.9	5,270	0.34%
2022/05/31	9	104.50	16	104.22	107.00	-7	5,238	-0.13%
2022/05/30	5.2	100.21	11.5	101.18	103.50	-6.3	5,156	-0.12%
2022/05/27	12.2	98.32	12	98.24	98.20	0.2	5,112	0.00%
2022/05/26	21.6	99.04	7	98.57	97.40	14.6	5,127	0.28%
2022/05/25	15	100.03	10	100.60	101.00	5	5,078	0.10%
2022/05/24	25.3	101.37	6	101.92	99.80	19.3	5,092	0.38%
2022/05/23	2	106.50	2	107.00	106.50	0	4,966	0.00%
2022/05/20	2.3	105.85	2	108.00	107.50	0.3	4,925	0.01%
2022/05/19	3	104.83	5	105.60	106.50	-2	4,918	-0.04%
2022/05/18	7.5	107.60	7	108.00	107.50	0.5	4,905	0.01%
2022/05/17	5.5	106.23	1.2	106.17	107.00	4.3	4,887	0.09%
2022/05/16	2	104.75	8	106.44	104.50	-6	4,925	-0.12%
2022/05/13	1	103.00	9.2	103.99	104.00	-8.2	5,057	-0.16%
2022/05/12	3	99.93	3	101.33	101.00	0	5,143	0.00%
2022/05/11	3.2	101.09	21	100.95	102.00	-17.8	5,200	-0.34%
2022/05/10	2.3	97.55	2	100.50	101.00	0.3	5,295	0.01%
2022/05/09	32.1	102.64	19	100.61	99.50	13.1	5,337	0.25%
2022/05/06	5.1	105.32	6	105.84	107.50	-1	5,360	-0.02%
2022/05/05	11	106.50	8	107.38	107.50	3	5,477	0.06%
2022/05/04	0.2	105.00	0	0.00	105.50	0.2	5,627	0.00%
2022/05/03	5	102.80	2.1	103.24	104.00	2.9	5,655	0.05%
2022/04/29	12	105.79	11	106.32	105.50	1	5,680	0.02%
2022/04/28	11	103.68	12	103.67	103.50	-1	5,771	-0.02%
2022/04/27	6.3	97.30	11	97.55	98.50	-4.7	5,692	-0.08%
2022/04/26	3	103.00	3.1	102.02	102.00	-0.1	5,651	0.00%
2022/04/25	8	101.75	1	102.00	103.00	7	5,679	0.12%
2022/04/22	21	106.57	21	105.81	106.00	0	5,704	0.00%
2022/04/21	8	107.94	3	109.00	109.00	5	5,748	0.09%
2022/04/20	1	109.02	0	0.00	109.00	1	5,791	0.02%
2022/04/19	4.1	108.39	1	108.00	108.00	3.1	5,852	0.05%
2022/04/18	1	108.00	2.1	108.24	108.00	-1	5,931	-0.02%
2022/04/15	16.6	108.15	11	108.23	108.00	5.6	5,999	0.09%
2022/04/14	9	111.95	0	0.00	112.00	9	6,000	0.15%
2022/04/13	4	114.88	3	116.17	114.00	1	6,015	0.02%
2022/04/12	11	113.27	12	111.38	112.50	-1	6,048	-0.02%
2022/04/11	10.1	115.04	9	113.61	114.00	1.1	6,074	0.02%
2022/04/08	5	116.00	2	116.25	116.50	3	6,153	0.05%
2022/04/07	3	117.67	12	119.08	117.00	-9	6,111	-0.15%
2022/04/06	30.7	115.79	14	117.50	118.00	16.7	6,035	0.28%
2022/04/01	2.2	121.27	1	122.00	122.00	1.2	5,870	0.02%
2022/03/31	0	125.00	11	124.05	124.50	-11	5,845	-0.19%
2022/03/30	9	124.06	14	124.39	124.00	-5	5,856	-0.09%
2022/03/29	1.6	121.69	0	0.00	121.00	1.6	5,859	0.03%
2022/03/28	1	119.00	1	119.50	120.50	0	5,875	0.00%
2022/03/25	9.1	122.29	1	122.00	122.00	8.1	5,861	0.14%
2022/03/24	4.1	122.38	3	122.50	122.00	1.1	5,851	0.02%
2022/03/23	0.1	124.33	2	125.00	125.00	-1.9	5,889	-0.03%
2022/03/21	2.2	123.83	1	124.50	124.00	1.2	5,961	0.02%
2022/03/18	2	123.25	3	123.83	124.00	-1	6,003	-0.02%
2022/03/17	8	122.13	15.4	121.44	123.00	-7.4	6,109	-0.12%
2022/03/16	8.2	115.63	5	116.30	115.00	3.2	6,054	0.05%
2022/03/15	13.2	117.74	6	116.75	116.50	7.2	6,112	0.12%
2022/03/14	6	123.01	4	123.25	123.50	2	6,127	0.03%
2022/03/11	5.1	124.30	4	124.75	124.50	1.1	6,176	0.02%
2022/03/10	7	124.71	12	124.71	124.00	-5	6,202	-0.08%
2022/03/09	11	122.59	6.2	121.79	122.00	4.8	6,295	0.08%
2022/03/08	8	120.69	6.1	121.00	121.00	1.9	6,490	0.03%
2022/03/07	7.4	122.23	3.7	121.81	123.50	3.7	6,505	0.06%
2022/03/04	22.4	127.92	13	127.31	127.00	9.4	6,506	0.14%
2022/03/03	41.5	132.88	39.3	132.52	132.50	2.2	6,442	0.03%
2022/03/02	8.3	130.20	28.1	130.74	133.50	-19.8	6,430	-0.31%
2022/03/01	10	129.75	12	128.54	130.00	-2	6,379	-0.03%
2022/02/25	6.1	124.59	6.1	124.60	125.50	0	6,344	0.00%
2022/02/24	12.2	124.33	11.5	124.83	125.00	0.7	6,354	0.01%
2022/02/23	10.3	124.97	5	124.90	124.50	5.3	6,327	0.08%
2022/02/22	12	124.38	21	124.62	126.50	-9	6,402	-0.14%
2022/02/21	13.6	126.30	8	126.75	126.50	5.6	6,396	0.09%
2022/02/18	5	128.40	9	128.50	128.00	-4	6,436	-0.06%
2022/02/17	5.2	129.01	6.3	128.60	129.00	-1.1	6,487	-0.02%
2022/02/16	19.1	130.03	7	129.64	129.50	12.1	6,529	0.18%
2022/02/15	6.5	126.74	20	128.48	127.00	-13.5	6,571	-0.21%
2022/02/14	13.8	124.72	1	126.00	124.00	12.8	6,467	0.20%
2022/02/11	9	130.34	20	131.25	131.50	-11	6,450	-0.17%
2022/02/10	37.1	129.06	42.1	129.63	130.50	-5	6,657	-0.07%
2022/02/09	75.5	125.56	56	126.67	127.50	19.5	6,697	0.29%
2022/02/08	16.6	123.73	5.3	123.65	123.50	11.3	6,783	0.17%
2022/02/07	23.2	125.23	14.1	123.65	123.50	9.1	6,906	0.13%
2022/01/26	22.7	130.89	14	131.21	130.50	8.7	7,198	0.12%
2022/01/25	3.1	139.16	23	138.83	139.00	-19.9	7,862	-0.25%
2022/01/24	13	137.73	2	136.50	137.50	11	7,934	0.14%
2022/01/21	5.1	136.39	4.1	139.29	138.00	1	8,056	0.01%
2022/01/20	1.1	138.55	3	139.17	140.50	-1.9	8,134	-0.02%
2022/01/19	4.5	138.64	4.2	138.64	138.50	0.3	8,317	0.00%
2022/01/18	4.1	141.39	2	142.00	141.50	2.1	8,424	0.03%
2022/01/17	7.4	140.44	17	140.97	140.50	-9.6	8,472	-0.11%
2022/01/14	19.5	137.74	16	138.69	139.00	3.5	8,543	0.04%
2022/01/13	22.4	139.38	8	140.81	139.00	14.4	8,517	0.17%
2022/01/12	4.1	141.26	1	141.50	142.00	3.1	8,556	0.04%
2022/01/11	14.2	140.75	4	140.13	139.50	10.2	8,566	0.12%
2022/01/10	3.3	141.86	1	143.50	143.00	2.3	8,543	0.03%
2022/01/07	17.5	143.93	2.1	142.54	142.50	15.4	8,724	0.18%
2022/01/06	11.5	145.82	4.5	146.12	147.00	7	8,756	0.08%
2022/01/05	10.9	150.05	13.8	148.69	148.50	-2.9	8,905	-0.03%
2022/01/04	17.5	151.26	5	151.40	150.50	12.5	8,975	0.14%
2022/01/03	32.7	152.89	1	152.00	151.50	31.7	9,042	0.35%
2021/12/30	4.1	157.88	1	159.00	158.00	3.1	9,138	0.03%
2021/12/29	5	159.00	3	159.67	159.50	2	9,316	0.02%
2021/12/28	4	159.63	6	159.67	160.00	-2	9,597	-0.02%
2021/12/27	6	157.58	6.4	157.92	157.50	-0.4	9,682	0.00%
2021/12/24	2	156.00	3	157.50	156.00	-1	9,819	-0.01%
2021/12/23	7	156.93	2	157.50	155.50	5	9,998	0.05%
2021/12/22	3	157.50	8.1	157.69	158.00	-5.1	10,209	-0.05%
2021/12/21	3	156.50	2.2	156.23	157.00	0.9	10,272	0.01%
2021/12/20	3	155.17	11	156.36	154.50	-8	10,347	-0.08%
2021/12/17	3	154.00	4	155.87	155.50	-1	10,487	-0.01%
2021/12/16	5	155.50	11.1	155.68	155.50	-6.1	10,670	-0.06%
2021/12/15	1	152.50	5.1	153.59	154.00	-4.1	10,864	-0.04%
2021/12/14	6.3	151.18	8	152.31	152.00	-1.7	11,065	-0.02%
2021/12/13	19.2	150.84	5.1	150.36	150.00	14.1	11,234	0.13%
2021/12/10	18.1	153.94	9	155.22	153.50	9.1	11,331	0.08%
2021/12/09	11.2	153.20	9.2	153.08	153.50	2	11,675	0.02%
2021/12/08	9.3	160.71	3	161.00	159.00	6.3	12,110	0.05%
2021/12/07	7	162.00	6.3	161.97	162.00	0.7	12,681	0.01%
2021/12/06	7.1	162.58	15.2	163.76	165.00	-8	12,952	-0.06%
2021/12/03	16.1	163.34	19.4	163.86	164.00	-3.3	13,313	-0.02%
2021/12/02	40.4	162.40	67	163.05	165.00	-26.6	13,767	-0.19%
2021/12/01	7.1	156.37	26.2	156.16	157.50	-19.1	14,155	-0.13%
2021/11/30	17	152.41	27.8	153.76	155.00	-10.8	14,518	-0.07%
2021/11/29	11	149.32	25	148.66	149.50	-14	14,783	-0.09%
2021/11/26	12	148.75	12	149.92	148.00	0	14,896	0.00%
2021/11/25	6.6	152.23	3	152.67	151.50	3.6	14,949	0.02%
2021/11/24	21	151.55	8	152.38	151.00	13	15,122	0.09%
2021/11/23	29.1	154.85	3	155.67	153.50	26.1	15,266	0.17%
2021/11/22	9	159.61	15.3	158.98	159.50	-6.3	15,438	-0.04%
2021/11/19	36.3	159.10	46.2	157.45	156.00	-9.9	15,753	-0.06%
2021/11/18	7.2	155.22	13	155.62	156.00	-5.8	15,866	-0.04%
2021/11/17	19	153.58	49.2	154.74	154.50	-30.2	16,082	-0.19%
2021/11/16	17.1	151.47	9	152.06	151.00	8.1	16,201	0.05%
2021/11/15	12.2	154.98	12	155.17	153.50	0.2	16,248	0.00%
2021/11/12	12.2	154.99	8.1	155.73	154.00	4.1	16,476	0.02%
2021/11/11	39	153.20	42.4	151.46	153.00	-3.4	16,472	-0.02%
2021/11/10	34	152.72	45.3	152.21	154.00	-11.2	16,671	-0.07%
2021/11/09	58.1	156.83	77.2	157.18	155.50	-19.1	16,820	-0.11%
2021/11/08	32	149.78	79.2	148.98	150.50	-47.2	16,970	-0.28%
2021/11/05	63.1	146.09	35.1	146.31	144.50	28	17,155	0.16%
2021/11/04	136.6	148.11	156.1	147.41	143.50	-19.5	17,580	-0.11%	大買/大賣/
2021/11/03	176.3	153.96	102.4	152.59	151.50	73.9	17,469	0.42%	大買/大賣/
2021/11/02	265.1	157.63	286.5	158.04	158.00	-21.4	17,754	-0.12%	大買/大賣/
2021/11/01	11.6	147.80	30.3	148.10	148.50	-18.7	17,649	-0.11%
2021/10/29	33.3	142.52	33	143.80	144.50	0.3	17,622	0.00%
2021/10/28	59.4	146.66	30	145.60	143.00	29.4	17,507	0.17%
2021/10/27	72.7	147.63	75	146.84	149.00	-2.3	17,344	-0.01%
2021/10/26	29	142.50	38	143.54	143.50	-9	17,224	-0.05%
2021/10/25	14	140.32	8	141.00	141.00	6	17,090	0.04%
2021/10/22	14	142.18	14	142.61	143.50	0	17,034	0.00%
2021/10/21	37	145.86	22	145.20	143.00	15	16,896	0.09%
2021/10/20	37	147.27	28	148.11	146.50	9	16,829	0.05%
2021/10/19	66	143.10	60.4	143.72	145.50	5.6	16,704	0.03%
2021/10/18	50	142.65	63	140.48	140.50	-13	16,617	-0.08%
2021/10/15	110	145.06	88	144.90	144.00	22	16,585	0.13%	大買/
2021/10/14	9	141.67	10	141.55	140.50	-1	16,358	-0.01%
2021/10/13	43	139.19	44.1	139.43	138.00	-1.1	16,360	-0.01%
2021/10/12	27	142.30	28	142.89	141.00	-1	16,162	-0.01%
2021/10/08	46.5	149.19	49.7	147.46	147.00	-3.2	16,055	-0.02%
2021/10/07	75.1	150.06	55.3	150.39	150.00	19.8	15,897	0.12%
2021/10/06	82	147.46	80	148.16	149.00	2	15,732	0.01%
2021/10/05	50	142.89	57	143.40	145.50	-7	15,557	-0.05%
2021/10/04	35.2	148.80	37	147.47	144.00	-1.8	15,271	-0.01%
2021/10/01	50.1	147.84	46.5	146.67	149.00	3.6	15,191	0.02%
2021/09/30	60.1	147.91	70.4	147.70	151.50	-10.3	15,062	-0.07%
2021/09/29	68.6	145.11	54	145.59	144.50	14.6	14,878	0.10%
2021/09/28	13	153.35	10	153.55	155.50	3	14,638	0.02%
2021/09/27	16.2	156.59	11	156.41	154.50	5.2	14,562	0.04%
2021/09/24	35.1	155.26	56	156.02	157.50	-21	14,499	-0.14%
2021/09/23	66.1	155.03	54	155.78	152.00	12.1	14,371	0.08%
2021/09/22	43.4	154.23	22	154.45	154.00	21.4	14,150	0.15%
2021/09/17	38.2	159.31	39	159.87	162.00	-0.8	13,947	-0.01%
2021/09/16	24.1	158.15	17	158.21	157.00	7.1	13,727	0.05%
2021/09/15	31.3	158.76	43.2	159.42	158.50	-11.9	13,534	-0.09%
2021/09/14	141	163.10	126.5	161.76	160.00	14.5	13,350	0.11%	大買/大賣/
2021/09/13	91.5	171.07	72.1	170.36	162.00	19.4	13,011	0.15%
2021/09/10	410	169.90	404.8	170.11	173.50	5.2	12,479	0.04%	大買/大賣/
2021/09/09	122.1	161.43	128	160.29	164.00	-5.9	11,860	-0.05%	大買/大賣/
2021/09/08	138.3	162.36	163	158.97	158.00	-24.8	11,556	-0.21%	大買/大賣/
2021/09/07	307.8	166.25	276.5	167.10	171.50	31.3	11,313	0.28%	大買/大賣/
2021/09/06	226.2	166.84	238.1	166.97	165.00	-11.9	10,853	-0.11%	大買/大賣/
2021/09/03	224	159.18	235.1	159.06	158.50	-11	10,229	-0.11%	大買/大賣/
2021/09/02	84	155.41	69.2	153.92	153.00	14.8	9,846	0.15%
2021/09/01	27	149.63	40	150.39	151.00	-13	9,499	-0.14%
2021/08/31	26.1	145.75	24	145.44	148.00	2.1	9,384	0.02%
2021/08/30	40.2	148.45	37	147.82	149.00	3.2	9,304	0.03%
2021/08/27	40	147.39	41.5	148.26	148.50	-1.5	9,135	-0.02%
2021/08/26	29	148.05	29.2	147.65	144.00	-0.2	8,977	0.00%
2021/08/25	81.1	148.58	76.1	148.76	145.50	5	8,809	0.06%
2021/08/24	18.2	142.98	31	143.50	142.50	-12.8	8,417	-0.15%
2021/08/23	52.5	140.17	68.1	140.13	138.50	-15.6	8,223	-0.19%
2021/08/20	21.1	131.16	27.1	131.57	131.50	-6	8,078	-0.07%
2021/08/19	17	135.56	23.1	136.11	136.00	-6.1	8,033	-0.08%
2021/08/18	51	135.24	32	135.13	137.00	19	7,956	0.24%
2021/08/17	18	135.61	15.6	135.71	136.50	2.5	7,737	0.03%
2021/08/16	18	136.19	18.3	135.74	137.50	-0.3	7,663	0.00%
2021/08/13	47.2	142.08	63.3	143.05	141.50	-16.1	7,476	-0.22%
2021/08/12	110	148.41	128.2	148.77	145.00	-18.2	7,264	-0.25%	大買/大賣/
2021/08/11	56	145.65	65	144.97	144.00	-9	6,871	-0.13%
2021/08/10	350.4	149.41	330.6	151.46	146.50	19.8	6,610	0.30%	大買/大賣/
2021/08/09	35	143.99	39.5	143.48	143.00	-4.5	6,104	-0.07%
2021/08/06	282.3	147.35	266	146.59	143.00	16.3	6,073	0.27%	大買/大賣/
2021/08/05	219.3	140.57	245.5	140.63	146.50	-26.2	5,508	-0.48%	大買/大賣/
2021/08/04	0	0.00	18.1	133.14	133.50	-18.1	4,873	-0.37%
2021/08/03	10.1	119.41	8	120.13	121.50	2.1	4,888	0.04%
2021/08/02	1	117.50	15	118.53	120.00	-14	4,890	-0.29%
2021/07/30	9	116.22	18.4	116.62	115.50	-9.4	4,889	-0.19%
2021/07/29	0	0.00	2	114.00	113.50	-2	5,004	-0.04%
2021/07/28	3	111.17	1	114.50	111.50	2	5,217	0.04%
2021/07/27	1	113.50	1	113.50	113.50	0	5,298	0.00%
2021/07/26	2	114.00	2	114.00	114.50	0	5,364	0.00%
2021/07/23	4.1	114.90	1	114.50	114.00	3.1	5,447	0.06%
2021/07/22	4	116.88	4	117.50	117.00	0	5,492	0.00%
2021/07/21	10	116.25	30	116.17	116.50	-20	5,530	-0.36%
2021/07/20	3	113.33	3	114.00	114.00	0	5,603	0.00%
2021/07/19	21.1	112.69	5	112.10	113.00	16.1	5,590	0.29%
2021/07/16	9.5	117.39	21	117.14	117.50	-11.5	5,552	-0.21%
2021/07/15	3.6	119.70	8.2	119.98	120.00	-4.6	5,554	-0.08%
2021/07/14	3.1	118.48	4	118.87	118.50	-0.9	5,539	-0.02%
2021/07/13	30.2	119.81	18	119.44	119.00	12.2	5,563	0.22%
2021/07/12	3.1	115.00	4	115.13	116.00	-0.9	5,611	-0.02%
2021/07/09	1	113.00	1.1	114.48	113.50	-0.1	5,656	0.00%
2021/07/08	5	115.00	1	115.00	115.00	4	5,758	0.07%
2021/07/07	5	115.70	4	117.13	116.50	1	5,808	0.02%
2021/07/06	8	116.56	3.6	117.44	115.50	4.5	5,958	0.07%
2021/07/05	6	118.17	6	119.08	118.00	0	6,113	0.00%
2021/07/02	2.4	116.65	3	117.66	117.50	-0.7	6,157	-0.01%
2021/07/01	5.2	116.83	2	117.75	116.00	3.2	6,250	0.05%
2021/06/30	3	117.83	13.1	119.19	118.00	-10.1	6,327	-0.16%
2021/06/29	0	0.00	2	117.25	117.50	-2	6,354	-0.03%
2021/06/28	2	116.50	0	0.00	116.00	2	6,417	0.03%
2021/06/25	8	117.88	7	118.57	117.50	1	6,458	0.02%
2021/06/24	8	118.31	0.2	119.00	118.00	7.8	6,472	0.12%
2021/06/23	7	119.29	10	119.90	120.50	-3	6,502	-0.05%
2021/06/22	13.3	118.08	7	117.57	118.00	6.3	6,580	0.10%
2021/06/21	8.2	118.93	4	120.38	121.00	4.2	6,606	0.06%
2021/06/18	10.2	122.63	4	124.38	122.00	6.2	6,651	0.09%
2021/06/17	8	122.00	5.5	122.32	123.50	2.5	6,636	0.04%
2021/06/16	37.3	124.75	28	124.02	121.50	9.3	6,721	0.14%
2021/06/15	23	123.78	58.1	122.61	124.00	-35.1	6,686	-0.53%
2021/06/11	12.5	117.52	13	117.65	117.50	-0.5	6,690	-0.01%
2021/06/10	7	115.79	8.2	116.45	116.00	-1.2	6,782	-0.02%
2021/06/08	2	114.75	4	115.50	114.50	-2	6,997	-0.03%
2021/06/07	2	113.25	3	112.67	113.50	-1	7,198	-0.01%
2021/06/04	4	114.00	1.1	113.09	114.00	2.9	7,374	0.04%
2021/06/03	4.2	114.50	5	114.80	115.00	-0.8	7,573	-0.01%
2021/06/02	2	115.25	13.2	115.95	116.00	-11.2	7,656	-0.15%
2021/06/01	5	117.20	6	117.83	117.50	-1	7,776	-0.01%
2021/05/31	3	117.50	6	117.67	118.00	-3	7,947	-0.04%
2021/05/28	38.2	117.46	32	117.13	117.00	6.2	8,124	0.08%
2021/05/27	4.4	114.02	23.5	114.74	116.50	-19.1	8,110	-0.24%
2021/05/26	12.6	112.84	17	112.97	113.00	-4.4	8,165	-0.05%
2021/05/25	22	112.00	16	110.59	112.50	6	8,145	0.07%
2021/05/24	12.2	107.71	5	108.19	108.00	7.2	8,137	0.09%
2021/05/21	7	108.50	9	108.50	109.00	-2	8,204	-0.02%
2021/05/20	2	106.00	2	107.00	105.50	0	8,217	0.00%
2021/05/19	4	106.00	3.6	107.36	106.50	0.4	8,269	0.00%
2021/05/18	10	106.70	22	106.30	108.50	-12	8,350	-0.14%
2021/05/17	29	104.03	23	104.59	104.50	6	8,383	0.07%
2021/05/14	18	107.72	16	107.09	105.50	2	8,318	0.02%
2021/05/13	22	109.50	28	106.71	110.00	-6	8,342	-0.07%
2021/05/12	18.4	102.80	17	102.88	101.50	1.4	8,514	0.02%
2021/05/11	10	110.60	6	110.08	109.50	4	8,481	0.05%
2021/05/10	3	114.50	6.3	114.72	114.50	-3.3	8,426	-0.04%
2021/05/07	3	114.50	6	114.33	114.00	-3	8,515	-0.04%
2021/05/06	120	117.23	117	116.62	112.50	3	8,587	0.03%	大買/大賣/
2021/05/05	35.3	115.07	28	112.04	110.50	7.3	8,498	0.09%
2021/05/04	6.1	113.31	14	112.39	116.00	-8	8,429	-0.09%
2021/05/03	3.1	115.81	5.2	117.02	115.00	-2.1	8,682	-0.02%
2021/04/29	8.2	119.00	5	119.00	119.50	3.2	8,761	0.04%
2021/04/28	2.5	119.05	2	119.25	120.00	0.5	8,781	0.01%
2021/04/27	2.1	119.48	4	119.13	119.50	-1.9	8,896	-0.02%
2021/04/26	10	119.20	19.1	118.90	118.50	-9.1	8,923	-0.10%
2021/04/23	1.1	114.64	9.1	115.44	116.50	-8	8,894	-0.09%
2021/04/22	3	113.50	4	113.50	113.50	-1	9,041	-0.01%
2021/04/21	5	113.00	2.1	113.98	113.50	2.9	9,049	0.03%
2021/04/20	6.1	114.67	1	115.00	115.00	5.1	9,224	0.06%
2021/04/19	4.1	116.12	4.2	116.48	116.00	-0.2	9,243	0.00%
2021/04/16	1	117.00	22	116.16	116.50	-21	9,284	-0.23%
2021/04/15	1.1	112.52	4	113.62	114.00	-3	9,303	-0.03%
2021/04/14	8	113.13	14.2	114.41	113.00	-6.2	9,305	-0.07%
2021/04/13	0.2	117.50	13.1	117.15	116.50	-12.9	9,261	-0.14%
2021/04/12	20.2	116.38	15.5	116.05	116.00	4.7	9,214	0.05%
2021/04/09	9	115.67	47.2	116.20	116.50	-38.2	9,116	-0.42%
2021/04/08	4.5	111.78	29	112.21	112.50	-24.5	8,994	-0.27%
2021/04/07	6	110.50	10.1	110.79	111.00	-4.1	8,990	-0.05%
2021/04/06	7.1	111.56	16	111.91	112.00	-8.9	8,939	-0.10%
2021/04/01	11	109.73	19.9	109.63	110.00	-8.9	8,882	-0.10%
2021/03/31	10	108.45	1	109.00	108.00	9	8,830	0.10%
2021/03/30	2	108.50	15.1	109.36	110.00	-13.1	8,746	-0.15%
2021/03/29	12	107.92	16	108.22	108.00	-4	8,695	-0.05%
2021/03/26	6	107.25	6	107.33	107.00	0	8,690	0.00%
2021/03/25	9	104.50	18	105.47	106.00	-9	8,666	-0.10%
2021/03/24	14.1	105.54	20	105.15	105.50	-5.9	8,611	-0.07%
2021/03/23	37.9	108.88	5	108.70	108.50	32.9	8,634	0.38%
2021/03/22	7	109.21	50	108.34	109.50	-43	8,623	-0.50%
2021/03/19	6	106.50	8	107.38	108.00	-2	8,674	-0.02%
2021/03/18	7	107.36	18	108.67	109.00	-11	8,613	-0.13%
2021/03/17	30.2	108.45	23	109.67	106.00	7.2	8,614	0.08%
2021/03/16	21	108.31	22	108.05	108.50	-1	8,584	-0.01%
2021/03/15	25.2	106.45	29.1	106.40	106.00	-3.9	8,767	-0.04%
2021/03/12	57.8	105.66	15	105.70	106.50	42.8	9,054	0.47%
2021/03/11	21	101.42	10.1	102.64	102.00	10.9	9,045	0.12%
2021/03/10	52.8	101.70	30	101.67	100.50	22.8	8,877	0.26%
2021/03/09	27.2	101.06	17.5	100.86	102.50	9.7	8,724	0.11%
2021/03/08	27	105.19	27	104.02	103.50	0	8,592	0.00%
2021/03/05	32.1	105.45	27.1	105.89	106.00	5	8,532	0.06%
2021/03/04	35.8	108.87	16	108.69	108.50	19.8	8,465	0.23%
2021/03/03	38.6	111.82	17	112.38	112.50	21.6	8,319	0.26%
2021/03/02	21.1	116.48	14.1	115.82	115.00	7	8,190	0.09%
2021/02/26	47.4	117.76	11	117.73	116.00	36.4	8,162	0.45%
2021/02/25	17	123.18	11	123.41	122.50	6	8,089	0.07%
2021/02/24	22	122.61	44	123.11	122.00	-22	8,444	-0.26%
2021/02/23	20.1	122.33	5	122.50	122.00	15.1	8,511	0.18%
2021/02/22	28	124.88	23	124.87	125.50	5	8,435	0.06%
2021/02/19	20	124.68	18	124.08	124.50	2	8,413	0.02%
2021/02/18	46.1	123.86	12.1	124.42	123.50	34	8,373	0.41%
2021/02/17	37.8	127.38	16	127.50	126.50	21.8	8,278	0.26%
2021/02/05	12	126.46	44.1	127.19	126.00	-32	8,186	-0.39%
2021/02/04	45	126.41	35.1	126.63	126.50	10	8,143	0.12%
2021/02/03	141.5	124.81	185.4	124.82	127.00	-43.9	8,047	-0.55%	大買/大賣/
2021/02/02	24	117.71	25	117.88	118.00	-1	7,806	-0.01%
2021/02/01	22	113.36	21.2	112.22	115.00	0.8	7,775	0.01%
2021/01/29	23.1	115.89	19	116.47	112.00	4.1	7,766	0.05%
2021/01/28	25	117.74	13	119.62	117.00	12	7,864	0.15%
2021/01/27	37.1	123.93	33	124.53	122.50	4.1	7,762	0.05%
2021/01/26	46.2	125.98	27.3	127.60	123.00	18.9	7,665	0.25%
2021/01/25	153.3	127.85	178.5	128.25	129.50	-25.2	7,524	-0.33%	大買/大賣/
2021/01/22	57.1	123.12	28.1	123.41	123.00	29	7,177	0.40%
2021/01/21	43	121.21	34.3	120.92	120.00	8.7	7,023	0.12%
2021/01/20	27	119.87	30.2	120.10	120.00	-3.2	6,918	-0.05%
2021/01/19	18	118.64	23	119.00	118.50	-5	6,791	-0.07%
2021/01/18	12	114.67	16	115.25	116.50	-4	6,711	-0.06%
2021/01/15	59.3	120.79	30	119.72	117.50	29.3	6,677	0.44%
2021/01/14	61.3	121.19	26.2	121.43	122.00	35.1	6,525	0.54%
2021/01/13	38.7	122.23	44.1	122.07	124.00	-5.4	6,448	-0.08%
2021/01/12	9	117.67	17.1	117.06	117.00	-8.1	6,247	-0.13%
2021/01/11	18.1	117.25	25	117.70	118.00	-6.9	6,198	-0.11%
2021/01/08	47.2	115.86	41.4	116.06	116.00	5.8	6,139	0.09%
2021/01/07	13	114.08	14.1	114.28	116.00	-1.1	6,030	-0.02%
2021/01/06	14.1	113.39	4	114.25	113.00	10.1	6,036	0.17%
2021/01/05	0	0.00	2	113.01	114.00	-2	6,040	-0.03%
2021/01/04	11.2	113.72	7	114.43	114.00	4.1	6,119	0.07%
2020/12/31	6	115.75	13.2	115.47	116.00	-7.2	6,241	-0.11%
2020/12/30	11.2	113.52	7	113.57	113.50	4.2	6,217	0.07%
2020/12/29	10	115.50	7	115.21	114.00	3	6,249	0.05%
2020/12/28	11	115.14	7.2	115.71	118.00	3.8	6,298	0.06%
2020/12/25	8	114.44	7	115.07	115.00	1	6,405	0.02%
2020/12/24	6.1	114.84	2	115.50	114.50	4.1	6,624	0.06%
2020/12/23	4	114.38	3.2	114.67	114.50	0.8	6,829	0.01%
2020/12/22	8	115.25	11	114.82	114.50	-3	6,881	-0.04%
2020/12/21	15.4	113.25	13	113.43	115.50	2.3	6,899	0.03%
2020/12/18	3	115.67	17	115.29	116.00	-14	6,886	-0.20%
2020/12/17	32.2	115.69	39	115.79	115.00	-6.8	6,863	-0.10%
2020/12/16	74	113.44	61	113.61	112.50	13	6,773	0.19%
2020/12/15	34.2	112.56	34.1	112.46	112.50	0.1	6,713	0.00%
2020/12/14	11.3	114.64	18	114.75	116.00	-6.7	6,632	-0.10%
2020/12/11	43.4	113.51	39.1	115.04	116.00	4.3	6,635	0.06%
2020/12/10	99	118.82	70	118.16	117.50	29	6,563	0.44%
2020/12/09	129.6	125.60	111.1	125.79	123.50	18.5	6,475	0.29%	大買/大賣/
2020/12/08	142.3	120.43	177.1	120.99	125.50	-34.8	6,235	-0.56%	大買/大賣/
2020/12/07	52.2	112.78	46	112.96	114.50	6.2	5,911	0.10%
2020/12/04	9	107.78	25	108.22	109.00	-16	5,764	-0.28%
2020/12/03	15	108.87	7	108.86	108.50	8	5,755	0.14%
2020/12/02	20	107.45	25	107.84	109.00	-5	5,925	-0.08%
2020/12/01	13	105.46	9	105.61	107.00	4	5,917	0.07%
2020/11/30	28	106.63	7	107.07	105.00	21	5,993	0.35%
2020/11/27	8	106.38	12	106.38	107.00	-4	5,923	-0.07%
2020/11/26	15	104.80	4	104.88	105.00	11	5,935	0.19%
2020/11/25	15.2	106.54	7	106.64	106.50	8.2	6,016	0.14%
2020/11/24	21.1	107.24	21	107.26	105.50	0.1	5,976	0.00%
2020/11/23	99.1	110.22	74.2	110.20	108.00	24.9	5,890	0.42%
2020/11/20	15.2	102.59	54	102.09	105.00	-38.8	5,579	-0.69%
2020/11/19	4	98.70	0	0.00	99.00	4	5,559	0.07%
2020/11/18	14	98.86	12	99.42	99.50	2	5,642	0.04%
2020/11/17	5	98.76	13	98.98	99.00	-8	5,692	-0.14%
2020/11/16	19	98.12	8	98.25	98.50	11	5,723	0.19%
2020/11/13	14	96.08	11	95.90	96.10	3	5,757	0.05%
2020/11/12	17	97.49	2	97.30	97.60	15	5,754	0.26%
2020/11/11	7	97.79	1	97.90	98.00	6	5,755	0.10%
2020/11/10	29	100.31	22	98.33	98.30	7	5,774	0.12%
2020/11/09	3	102.83	10	102.65	103.00	-7	5,794	-0.12%
2020/11/06	70	100.39	78.1	100.90	100.50	-8.1	5,810	-0.14%
2020/11/05	31.1	100.01	78.6	99.71	100.00	-47.5	5,873	-0.81%
2020/11/04	11	94.60	25	95.51	96.20	-14	5,758	-0.24%
2020/11/03	11	93.77	1	94.10	93.90	10	5,943	0.17%
2020/11/02	2	92.95	0	0.00	93.60	2	6,338	0.03%
2020/10/30	2	93.45	0	0.00	93.20	2	6,478	0.03%
2020/10/29	5.2	94.41	2	94.05	94.20	3.2	6,545	0.05%
2020/10/28	3	94.53	5	94.58	95.10	-2	6,606	-0.03%
2020/10/27	8	93.84	1	94.00	94.50	7	6,680	0.10%
2020/10/26	2.1	95.56	3	95.63	95.40	-0.9	6,777	-0.01%
2020/10/23	12	95.23	9	95.20	95.40	3	6,931	0.04%
2020/10/22	10	96.48	1	96.30	96.20	9	7,492	0.12%
2020/10/21	6.4	98.01	5	98.26	97.10	1.4	7,886	0.02%
2020/10/20	1	98.50	5	98.20	98.50	-4	8,046	-0.05%
2020/10/19	14	97.57	2	97.65	97.10	12	8,531	0.14%
2020/10/16	8	97.60	12	98.24	98.20	-4	8,724	-0.05%
2020/10/15	9	98.40	15	98.41	98.50	-6	8,772	-0.07%
2020/10/14	7	99.66	15	99.39	99.40	-8	8,800	-0.09%
2020/10/13	7	98.20	8	98.65	98.50	-1	8,855	-0.01%
2020/10/12	21	98.17	20	98.67	99.00	1	8,854	0.01%
2020/10/08	43	98.97	56	99.27	98.50	-13	8,817	-0.15%
2020/10/07	4	96.25	17.5	96.78	96.50	-13.5	8,698	-0.16%
2020/10/06	23	96.58	11	96.67	96.70	12	8,709	0.14%
2020/10/05	11	95.84	11	96.78	95.30	0	8,729	0.00%
2020/09/30	50	94.75	70	94.89	96.10	-20	8,722	-0.23%
2020/09/29	94.1	97.95	87	97.24	95.00	7.1	8,693	0.08%
2020/09/28	84	95.64	78	95.90	97.80	6	8,607	0.07%
2020/09/25	11	90.49	11	90.25	89.10	0	8,528	0.00%
2020/09/24	16	91.29	5	91.24	90.80	11	8,630	0.13%
2020/09/23	4	93.43	3	93.77	93.60	1	8,682	0.01%
2020/09/22	3	92.77	13	93.18	92.70	-10	8,722	-0.11%
2020/09/21	12	93.96	7	93.86	93.50	5	8,745	0.06%
2020/09/18	10	95.20	5	95.64	95.40	5	8,776	0.06%
2020/09/17	8	95.38	10	95.77	95.60	-2	8,775	-0.02%
2020/09/16	21	96.16	9	96.38	95.60	12	8,794	0.14%
2020/09/15	21	96.59	2.6	96.17	96.00	18.4	8,783	0.21%
2020/09/14	7	97.41	34	97.87	97.90	-27	8,745	-0.31%
2020/09/11	42	96.54	20	96.92	97.40	22	8,687	0.25%
2020/09/10	20	97.65	15	97.96	97.30	5	8,638	0.06%
2020/09/09	30	95.70	30	95.15	96.20	0	8,636	0.00%
2020/09/08	27	97.20	25	96.44	96.00	2	8,629	0.02%
2020/09/07	37	98.45	48	98.91	96.50	-11	8,619	-0.13%
2020/09/04	15	93.75	13	93.78	93.80	2	8,487	0.02%
2020/09/03	6	95.05	34	95.82	96.00	-28	8,459	-0.33%
2020/09/02	26	94.02	29	94.22	94.60	-3	8,345	-0.04%
2020/09/01	10	93.10	5	93.72	93.10	5	8,348	0.06%
2020/08/31	56	94.46	49	93.41	93.50	7	8,317	0.08%
2020/08/28	6	93.70	9	93.36	93.90	-3	8,160	-0.04%
2020/08/27	6.5	94.39	7	94.09	93.30	-0.5	8,141	-0.01%
2020/08/26	21	94.43	12	93.96	93.70	9	8,112	0.11%
2020/08/25	9.3	94.18	26	93.95	94.40	-16.7	8,088	-0.21%
2020/08/24	19.3	91.48	34	91.48	91.90	-14.7	8,028	-0.18%
2020/08/21	5	87.20	6	87.67	88.30	-1	7,952	-0.01%
2020/08/20	27	86.98	20	85.06	84.80	7	7,882	0.09%
2020/08/19	14	90.43	25	91.20	89.50	-11	7,851	-0.14%
2020/08/18	4	89.93	4	90.43	89.60	0	7,794	0.00%
2020/08/17	10	90.59	1	90.40	90.30	9	7,790	0.12%
2020/08/14	16	90.99	15	91.15	91.50	1	7,809	0.01%
2020/08/13	7	90.26	24	90.67	91.40	-17	7,764	-0.22%
2020/08/12	25	87.85	25.5	87.96	88.20	-0.5	7,641	-0.01%
2020/08/11	20	89.71	39	89.76	89.90	-19	7,618	-0.25%
2020/08/10	39	88.49	31	88.37	87.20	8	7,603	0.11%
2020/08/07	47	89.97	42	90.20	89.70	5	7,614	0.07%
2020/08/06	85	93.92	37	93.08	92.10	48	7,480	0.64%
2020/08/05	27	94.89	53	96.16	97.70	-26	7,132	-0.36%
2020/08/04	21	93.30	9	93.14	93.10	12	6,992	0.17%
2020/08/03	10	93.97	8.5	93.79	93.20	1.5	6,925	0.02%
2020/07/31	35	95.40	53	96.05	95.20	-18	6,880	-0.26%
2020/07/30	25	96.76	17	96.92	95.10	8	6,820	0.12%
2020/07/29	32	94.39	35	95.00	95.20	-3	6,724	-0.04%
2020/07/28	193.5	97.60	214	97.40	95.50	-20.5	6,632	-0.31%	大買/大賣/
2020/07/27	118	94.35	101	94.72	93.90	17	6,091	0.28%	大買/大賣/
2020/07/24	40	90.52	70	89.98	89.00	-30	5,776	-0.52%
2020/07/23	307	94.68	201	92.85	91.30	106	5,658	1.87%	大買/大賣/鉅額交易
2020/07/22	16	88.61	30	86.28	90.70	-14	5,280	-0.27%
2020/07/21	28	82.62	17	83.31	82.50	11	5,158	0.21%
2020/07/20	2	80.40	1	81.00	81.20	1	5,127	0.02%
2020/07/17	13	82.55	11	83.31	81.20	2	5,099	0.04%
2020/07/16	4	83.08	2	83.35	83.00	2	5,024	0.04%
2020/07/15	5	83.38	2	83.05	82.30	3	5,011	0.06%
2020/07/14	2	82.80	2	83.00	82.60	0	5,031	0.00%
2020/07/13	2	83.20	1	82.50	82.30	1	5,060	0.02%
2020/07/10	13	82.82	13	82.52	82.00	0	5,176	0.00%
2020/07/09	4	80.50	2	81.00	81.00	2	5,203	0.04%
2020/07/08	5	83.00	10	81.82	81.50	-5	5,184	-0.10%
2020/07/07	5	82.70	7	83.91	81.90	-2	5,238	-0.04%
2020/07/06	4	79.08	11	79.35	80.30	-7	5,212	-0.13%
2020/07/03	4	80.55	20	80.07	80.90	-16	5,215	-0.31%
2020/07/02	3	79.07	1	79.40	79.10	2	5,189	0.04%
2020/07/01	4	78.45	11	79.26	78.60	-7	5,144	-0.14%
2020/06/30	5	77.72	1	78.00	77.80	4	5,157	0.08%
2020/06/29	9	77.80	11	79.36	77.50	-2	5,212	-0.04%
2020/06/24	6	78.58	6	78.83	78.30	0	5,290	0.00%
2020/06/23	6	77.73	5	77.92	77.90	1	5,423	0.02%
2020/06/22	4	78.05	11	78.39	78.30	-7	5,525	-0.13%
2020/06/19	0	0.00	3	77.20	77.00	-3	5,594	-0.05%
2020/06/17	2	77.05	4	77.15	77.10	-2	5,737	-0.03%
2020/06/16	0	0.00	3	76.97	77.00	-3	6,005	-0.05%
2020/06/15	4	76.13	14	76.59	76.00	-10	6,083	-0.16%
2020/06/12	13	75.72	4	75.88	75.70	9	6,087	0.15%
2020/06/11	12	77.99	46	78.51	77.20	-34	6,109	-0.56%
2020/06/10	1	76.70	7	77.04	77.20	-6	6,099	-0.10%
2020/06/09	2	76.05	7	76.44	75.80	-5	6,181	-0.08%
2020/06/08	0	0.00	7.4	75.13	75.80	-7.4	6,305	-0.12%
2020/06/05	3	74.10	0	0.00	74.40	3	6,300	0.05%
2020/06/03	6	73.53	1	73.20	73.40	5	6,422	0.08%
2020/06/02	0.1	73.20	1	73.80	73.20	-1	6,435	-0.01%
2020/06/01	7	73.00	4	73.03	73.40	3	6,440	0.05%
2020/05/29	1	71.60	3	72.23	73.50	-2	6,453	-0.03%
2020/05/28	1	71.40	2	72.35	71.60	-1	6,447	-0.02%
2020/05/27	4	71.30	5	71.52	71.40	-1	6,474	-0.02%
2020/05/26	0	0.00	11	71.69	71.20	-11	6,514	-0.17%
2020/05/25	11.1	70.19	6	70.67	71.50	5.1	6,524	0.08%
2020/05/22	2	69.40	15	69.63	69.50	-13	6,581	-0.20%
2020/05/21	2	69.35	6	69.38	69.90	-4	6,735	-0.06%
2020/05/20	6	68.20	1	68.20	68.40	5	6,756	0.07%
2020/05/19	2	68.50	6	68.48	68.50	-4	6,748	-0.06%
2020/05/18	11	68.63	11	67.95	67.60	0	6,734	0.00%
2020/05/15	12	70.48	8	71.34	70.10	4	6,724	0.06%
2020/05/14	37	73.26	101	73.10	71.70	-64	6,681	-0.96%	大賣/
2020/05/13	96	71.79	21	72.30	72.80	75	6,547	1.15%
2020/05/12	2	71.00	4	71.00	70.80	-2	6,516	-0.03%
2020/05/11	6	70.62	5	70.68	70.20	1	6,516	0.02%
2020/05/08	8	70.94	15	71.09	70.40	-7	6,544	-0.11%
2020/05/07	7	70.07	4	69.93	69.80	3	6,537	0.05%
2020/05/06	4	69.50	2	69.50	69.30	2	6,582	0.03%
2020/05/05	10	69.54	6	69.85	69.30	4	6,624	0.06%
2020/05/04	11	68.23	10	68.75	69.50	1	6,636	0.02%
2020/04/30	4	69.20	15	69.67	69.90	-11	6,624	-0.17%
2020/04/29	11	68.21	6	68.20	68.60	5	6,573	0.08%
2020/04/28	11	67.95	2	68.15	68.40	9	6,512	0.14%
2020/04/27	14	67.84	9	67.88	67.60	5	6,581	0.08%
2020/04/24	3	66.67	1	66.90	66.80	2	6,522	0.03%
2020/04/23	2	67.40	24	67.85	67.30	-22	6,469	-0.34%
2020/04/22	22	66.49	0	0.00	67.50	22	6,486	0.34%
2020/04/21	2	66.85	3	67.37	66.50	-1	6,537	-0.02%
2020/04/20	5	68.06	3	67.90	68.00	2	6,663	0.03%
2020/04/17	27.1	69.66	18	70.16	68.20	9.1	6,683	0.14%
2020/04/16	26	68.22	21	68.11	67.70	5	6,616	0.08%
2020/04/15	17	67.31	47	67.11	68.00	-30	6,543	-0.46%
2020/04/14	34	65.16	22	65.48	65.50	12	6,409	0.19%
2020/04/13	28	62.83	31	63.01	63.00	-3	6,323	-0.05%
2020/04/10	24	62.84	7	62.99	62.90	17	6,302	0.27%
2020/04/09	38	62.16	41	61.96	62.40	-3	6,216	-0.05%
2020/04/08	22	61.18	12	60.69	61.60	10	6,163	0.16%
2020/04/07	13	60.95	6	60.67	61.20	7	6,065	0.12%
2020/04/06	5	59.10	3	59.17	59.50	2	6,009	0.03%
2020/04/01	5	58.74	5	58.90	58.90	0	6,190	0.00%
2020/03/31	5	58.94	4	58.95	59.30	1	6,153	0.02%
2020/03/30	5	58.62	3	58.53	58.60	2	6,083	0.03%
2020/03/27	71	60.76	79	60.90	60.50	-8	5,973	-0.13%
2020/03/26	12	58.12	10	58.63	59.00	2	5,822	0.03%
2020/03/25	32	59.57	35	59.27	59.00	-3	5,718	-0.05%
2020/03/24	15	57.10	8	56.94	56.70	7	5,656	0.12%
2020/03/23	4	55.85	4	56.00	55.00	0	5,687	0.00%
2020/03/20	63	59.62	60	58.97	58.90	3	5,750	0.05%
2020/03/19	19	58.95	14	59.08	57.60	5	5,614	0.09%
2020/03/18	14	63.59	13	64.25	64.00	1	5,639	0.02%
2020/03/17	4.1	64.65	7	65.77	65.00	-3	5,724	-0.05%
2020/03/16	8	69.34	13	67.89	67.00	-5	5,852	-0.09%
2020/03/13	23.1	66.89	23	68.55	70.00	0.1	5,922	0.00%
2020/03/12	1	72.20	9	70.71	71.40	-8	5,974	-0.13%
2020/03/11	5.1	71.84	2	72.20	71.80	3.1	6,038	0.05%
2020/03/10	18	71.56	11.1	72.11	72.00	6.9	6,380	0.11%
2020/03/09	4	73.38	22	73.27	72.90	-18	6,726	-0.27%
2020/03/06	8	74.90	10	74.73	74.50	-2	6,781	-0.03%
2020/03/05	6	75.32	0	0.00	75.10	6	6,804	0.09%
2020/03/04	9	74.53	5	74.96	74.70	4	6,847	0.06%
2020/03/03	3	75.17	12	75.58	75.10	-9	6,861	-0.13%
2020/03/02	2	74.30	3	74.83	74.00	-1	6,891	-0.01%
2020/02/27	1	73.70	2	74.00	74.20	-1	7,119	-0.01%
2020/02/26	1	74.80	1	74.50	74.90	0	7,176	0.00%
2020/02/25	5	74.24	13	74.14	75.30	-8	7,200	-0.11%
2020/02/24	38	74.63	8	74.26	74.00	30	7,139	0.42%
2020/02/21	5	78.08	12	78.25	78.40	-7	6,994	-0.10%
2020/02/20	16	78.17	5	77.86	77.70	11	6,922	0.16%
2020/02/19	10	77.85	2	77.90	78.00	8	6,909	0.12%
2020/02/18	1.1	77.90	26	78.03	77.90	-25	6,943	-0.36%
2020/02/17	11	78.07	3	79.40	78.30	8	6,895	0.12%
2020/02/14	1	79.00	1	79.10	79.00	0	6,821	0.00%
2020/02/13	5	79.02	7	79.17	78.80	-2	6,802	-0.03%
2020/02/12	4	78.18	7	78.06	78.50	-3	6,766	-0.04%
2020/02/11	8	77.06	1	77.10	77.00	7	6,714	0.10%
2020/02/10	6	77.37	5	77.78	76.90	1	6,668	0.01%
2020/02/07	22	77.78	6	78.02	77.70	16	6,662	0.24%
2020/02/06	1	78.40	8	78.03	78.90	-7	6,644	-0.11%
2020/02/05	14	76.29	8	76.91	76.50	6	6,663	0.09%
2020/02/04	4	76.20	7	76.94	76.80	-3	6,692	-0.04%
2020/02/03	7	73.84	5	73.58	74.50	2	6,676	0.03%
2020/01/31	13	75.11	9	75.31	75.20	4	6,658	0.06%
2020/01/30	4	76.23	2	74.30	75.00	2	6,642	0.03%
2020/01/20	4	79.58	5	79.62	79.30	-1	6,534	-0.02%
2020/01/17	4	79.93	1	79.90	79.60	3	6,488	0.05%
2020/01/16	5	80.20	2	80.05	80.10	3	6,522	0.05%
2020/01/15	23	81.44	6	82.17	81.00	17	6,483	0.26%
2020/01/14	28	81.48	32	82.02	83.10	-4	6,389	-0.06%
2020/01/13	4	79.05	13	79.11	79.80	-9	6,228	-0.14%
2020/01/10	7	78.06	3	78.07	77.50	4	6,176	0.06%
2020/01/09	9	77.34	11	77.55	77.50	-2	6,167	-0.03%
2020/01/08	12	76.59	10	76.90	76.80	2	6,204	0.03%
2020/01/07	6	76.67	9	77.09	77.40	-3	6,196	-0.05%
2020/01/06	2	77.20	11	77.25	77.50	-9	6,168	-0.15%
2020/01/03	28	78.67	57	78.82	78.00	-29	6,122	-0.47%
2020/01/02	4	78.88	6	78.87	78.80	-2	6,067	-0.03%
2019/12/31	2	79.50	2	79.45	79.30	0	6,019	0.00%
2019/12/30	18	80.86	27	80.64	80.20	-9	6,024	-0.15%
2019/12/27	67	80.24	79	80.28	80.00	-12	5,985	-0.20%
2019/12/26	8	77.91	5.2	77.99	78.10	2.8	5,767	0.05%
2019/12/25	8	78.18	7	77.70	78.30	1	5,805	0.02%
2019/12/24	37	77.08	30	76.40	76.40	7	5,900	0.12%
2019/12/23	0	0.00	2	77.65	77.80	-2	5,891	-0.03%
2019/12/20	1	78.00	2	77.65	77.20	-1	5,915	-0.02%
2019/12/19	11	78.08	17	77.74	77.70	-6	5,892	-0.10%
2019/12/18	13	79.59	48	79.15	78.70	-35	5,851	-0.60%
2019/12/17	72	77.48	52	77.96	78.60	20	5,747	0.35%
2019/12/16	5	77.76	3	77.70	77.30	2	5,662	0.04%
2019/12/13	9	76.73	10	76.89	77.00	-1	5,630	-0.02%
2019/12/12	102	77.14	70	77.02	77.00	32	5,505	0.58%	大買/
2019/12/11	8	75.96	11	76.63	77.40	-3	5,432	-0.06%
2019/12/10	14	76.76	20	76.76	76.00	-6	5,289	-0.11%
2019/12/09	40	77.62	34	76.98	76.70	6	5,178	0.12%
2019/12/06	81	78.86	22	78.54	77.90	59	5,055	1.17%
2019/12/05	93.1	80.26	83	80.91	79.60	10.1	4,882	0.21%
2019/12/04	138	77.16	152	76.88	76.20	-14	4,564	-0.31%	大買/大賣/
2019/12/03	26	73.08	23	73.09	73.10	3	4,170	0.07%
2019/12/02	3	70.10	5	70.48	70.70	-2	4,111	-0.05%
2019/11/29	8	71.54	13	71.98	71.60	-5	4,239	-0.12%
2019/11/28	22	72.78	29	72.48	72.40	-7	4,183	-0.17%
2019/11/27	38	72.06	20	72.15	71.10	18	4,140	0.43%
2019/11/26	25	71.80	33	71.61	72.00	-8	4,053	-0.20%
2019/11/25	16	68.93	11	68.61	68.80	5	3,784	0.13%
2019/11/22	13	67.95	9	67.74	68.00	4	3,686	0.11%
2019/11/21	3	66.70	2	65.00	66.70	1	3,627	0.03%
2019/11/20	5	66.84	6	66.23	65.20	-1	3,592	-0.03%
2019/11/19	0	0.00	7	66.54	66.50	-7	3,552	-0.20%
2019/11/18	32	66.03	29	65.80	66.30	3	3,548	0.08%
2019/11/15	3	65.87	11	65.91	66.60	-8	3,539	-0.23%
2019/11/14	2	64.00	3	63.87	64.20	-1	3,508	-0.03%
2019/11/13	1	64.00	3	64.60	64.30	-2	3,532	-0.06%
2019/11/12	0	0.00	5	64.42	64.60	-5	3,543	-0.14%
2019/11/11	3	64.13	0	0.00	64.10	3	3,556	0.08%
2019/11/08	6	65.03	3	65.70	64.90	3	3,567	0.08%
2019/11/07	5	65.54	9	65.80	65.60	-4	3,560	-0.11%
2019/11/06	1	66.90	6	66.55	66.70	-5	3,561	-0.14%
2019/11/05	25	67.71	24	66.72	66.50	1	3,557	0.03%
2019/11/04	9	67.22	20	66.84	67.40	-11	3,522	-0.31%
2019/11/01	4	65.08	11	65.53	65.20	-7	3,511	-0.20%
2019/10/31	2	63.95	6	64.82	65.20	-4	3,503	-0.11%
2019/10/30	4	63.80	0	0.00	64.10	4	3,493	0.11%
2019/10/29	10	64.84	3	65.47	64.20	7	3,610	0.19%
2019/10/28	12	64.92	3	64.87	65.00	9	3,626	0.25%
2019/10/25	0	0.00	9	64.81	64.30	-9	3,649	-0.25%
2019/10/24	2	64.55	8	64.26	64.70	-6	3,664	-0.16%
2019/10/23	2	62.80	0	0.00	62.60	2	3,661	0.05%
2019/10/22	3	63.10	0	0.00	63.50	3	3,697	0.08%
2019/10/21	4	63.20	3	63.27	63.30	1	3,844	0.03%
2019/10/18	13	63.51	9	63.31	63.00	4	3,868	0.10%
2019/10/17	9	64.30	8	63.83	64.30	1	3,946	0.03%
2019/10/16	12	64.67	13	64.78	64.60	-1	3,945	-0.03%
2019/10/15	6	62.62	0	0.00	63.50	6	3,920	0.15%
2019/10/14	8	62.14	6	62.60	62.60	2	3,937	0.05%
2019/10/09	2	61.80	2	61.70	61.70	0	3,912	0.00%
2019/10/08	7	62.50	11	62.61	62.40	-4	3,911	-0.10%
2019/10/07	5	61.42	0	0.00	61.20	5	3,894	0.13%
2019/10/04	3	61.17	0	0.00	60.90	3	3,892	0.08%
2019/10/03	8	61.38	0	0.00	61.20	8	3,875	0.21%
2019/10/02	2	62.40	1	62.50	62.40	1	3,857	0.03%
2019/10/01	1	61.90	0	0.00	62.00	1	3,890	0.03%
2019/09/27	14	63.23	0	0.00	62.70	14	3,858	0.36%
2019/09/26	0	0.00	1	66.10	66.40	-1	3,817	-0.03%
2019/09/25	1	65.60	1	65.90	66.20	0	3,860	0.00%
2019/09/24	1	66.80	1	67.00	66.80	0	3,866	0.00%
2019/09/23	6	67.23	2	67.40	67.60	4	3,934	0.10%
2019/09/20	0	0.00	1	67.70	68.00	-1	3,998	-0.03%
2019/09/19	0	0.00	6	69.18	68.20	-6	4,038	-0.15%
2019/09/18	10	67.80	41	68.09	68.60	-31	4,064	-0.76%
2019/09/17	1	65.80	3	66.07	66.00	-2	3,970	-0.05%
2019/09/16	1	66.20	1	66.10	66.00	0	3,970	0.00%
2019/09/12	4	65.95	13	66.05	65.60	-9	3,958	-0.23%
2019/09/11	10	65.00	5	65.70	65.00	5	3,958	0.13%
2019/09/10	2	64.55	0	0.00	65.00	2	3,922	0.05%
2019/09/09	1	66.30	10	66.25	65.80	-9	3,870	-0.23%
2019/09/06	7	65.31	15	65.65	66.10	-8	3,880	-0.21%
2019/09/05	6	65.07	1	65.10	64.90	5	3,870	0.13%
2019/09/04	5	65.14	4	64.95	65.10	1	3,918	0.03%
2019/09/03	6	64.83	6	64.88	64.50	0	3,948	0.00%
2019/09/02	1	64.10	6	64.10	64.10	-5	3,851	-0.13%
2019/08/30	1	63.60	47	63.54	64.00	-46	3,876	-1.19%
2019/08/29	7	62.69	0	0.00	62.70	7	3,871	0.18%
2019/08/28	4	63.43	2	63.35	63.40	2	3,887	0.05%
2019/08/27	0	0.00	16	63.20	63.30	-16	3,890	-0.41%
2019/08/26	0	0.00	6	62.60	62.80	-6	3,942	-0.15%
2019/08/23	4	62.30	0	0.00	62.40	4	4,003	0.10%
2019/08/22	5	61.90	0	0.00	61.90	5	4,064	0.12%
2019/08/21	5	62.00	3	62.40	62.10	2	4,141	0.05%
2019/08/20	5	62.00	0	0.00	61.90	5	4,183	0.12%
2019/08/19	5	62.14	0	0.00	62.20	5	4,223	0.12%
2019/08/16	0	0.00	30	62.70	62.70	-30	4,230	-0.71%
2019/08/15	5	60.50	2	61.00	60.90	3	4,243	0.07%
2019/08/14	0	0.00	2	61.90	61.50	-2	4,382	-0.05%
2019/08/13	0	0.00	1	61.50	61.00	-1	4,446	-0.02%
2019/08/12	0	0.00	1	62.00	61.70	-1	4,492	-0.02%
2019/08/08	4	61.83	1	61.50	61.50	3	4,529	0.07%
2019/08/07	2	61.85	1	62.80	61.80	1	4,539	0.02%
2019/08/06	17	60.49	9	61.91	62.20	8	4,561	0.18%
2019/08/05	37	62.16	2	61.50	61.90	35	4,559	0.77%
2019/08/02	0	0.00	25.2	63.71	64.00	-25.2	4,565	-0.55%
2019/08/01	21	62.57	1	62.60	62.50	20	4,563	0.44%
2019/07/30	9.1	63.74	2	64.20	63.50	7.1	4,487	0.16%
2019/07/29	0	0.00	8	64.26	64.50	-8	4,572	-0.17%
2019/07/26	11	63.49	6	63.92	64.00	5	4,691	0.11%
2019/07/25	2.1	64.45	7	65.07	64.40	-4.9	4,793	-0.10%
2019/07/24	17	64.44	18	64.59	64.50	-1	4,772	-0.02%
2019/07/23	4	64.53	58	64.43	64.50	-54	4,776	-1.13%
2019/07/22	3	63.10	5	63.00	63.10	-2	4,709	-0.04%
2019/07/19	18	62.41	31	62.71	62.00	-13	4,718	-0.28%
2019/07/18	2	61.70	0	0.00	61.50	2	4,680	0.04%
2019/07/17	10	61.28	0	0.00	61.40	10	4,725	0.21%
2019/07/16	7	62.97	27	62.70	62.70	-20	4,712	-0.42%
2019/07/15	8	61.61	2	61.50	61.80	6	4,829	0.12%
2019/07/12	6	61.48	0	0.00	61.20	6	4,903	0.12%
2019/07/11	3	61.47	1	61.40	61.30	2	4,932	0.04%
2019/07/10	2	61.00	1	60.80	61.00	1	4,947	0.02%
2019/07/09	6	60.10	5	60.50	60.80	1	4,973	0.02%
2019/07/08	9	60.10	4	60.50	60.30	5	4,976	0.10%
2019/07/05	14	60.73	0	0.00	60.30	14	5,037	0.28%
2019/07/04	3	61.60	0	0.00	61.20	3	5,038	0.06%
2019/07/03	14	64.23	1	65.40	64.60	13	5,088	0.26%
2019/07/02	18.1	66.03	0	0.00	65.80	18.1	5,038	0.36%
2019/07/01	13	66.38	7	66.59	66.90	6	5,027	0.12%
2019/06/28	19	64.59	8	65.48	65.20	11	5,026	0.22%
2019/06/27	0	0.00	37	66.25	66.00	-37	4,979	-0.74%
2019/06/26	2	63.75	1	63.80	65.00	1	4,944	0.02%
2019/06/25	0	0.00	41	64.80	65.20	-41	4,965	-0.83%
2019/06/24	0	0.00	1	64.30	64.50	-1	4,934	-0.02%
2019/06/21	1	63.60	26	64.05	64.20	-25	4,979	-0.50%
2019/06/19	2	63.20	2	63.30	63.00	0	5,100	0.00%
2019/06/18	0	0.00	13	61.28	61.80	-13	5,087	-0.26%
2019/06/17	13	60.53	5	61.98	60.50	8	5,150	0.16%
2019/06/14	3	60.80	5	60.82	60.60	-2	5,173	-0.04%
2019/06/13	1	61.00	8	61.11	61.00	-7	5,189	-0.13%
2019/06/12	11	59.57	7	60.29	60.50	4	5,218	0.08%
2019/06/11	7	59.09	2	59.90	60.00	5	5,190	0.10%
2019/06/10	11	60.39	6	60.67	59.80	5	5,145	0.10%
2019/06/06	1	58.70	0	0.00	58.20	1	5,167	0.02%
2019/06/05	1	60.00	2	59.95	59.70	-1	5,255	-0.02%
2019/06/04	3	59.20	1	59.40	59.00	2	5,295	0.04%
2019/06/03	3	59.37	0	0.00	59.70	3	5,298	0.06%
2019/05/31	7	58.50	11	59.14	60.30	-4	5,348	-0.07%
2019/05/30	15	57.60	4	57.65	57.00	11	5,346	0.21%
2019/05/29	2	58.05	0	0.00	57.50	2	5,375	0.04%
2019/05/24	2	60.20	0	0.00	60.20	2	5,510	0.04%
2019/05/23	0	0.00	3	60.47	60.80	-3	5,526	-0.05%
2019/05/22	3	60.00	2	59.80	60.70	1	5,571	0.02%
2019/05/21	30	59.93	4	59.90	60.00	26	5,621	0.46%
2019/05/20	1	61.60	4	62.45	62.60	-3	5,604	-0.05%
2019/05/17	4	63.00	0	0.00	63.00	4	5,733	0.07%
2019/05/15	3	64.10	0	0.00	64.20	3	6,056	0.05%
2019/05/14	2	63.20	2	63.75	64.00	0	6,218	0.00%
2019/05/13	0	0.00	2	64.80	64.50	-2	6,279	-0.03%
2019/05/10	2	64.05	2	65.05	64.00	0	6,442	0.00%
2019/05/09	24	64.40	0	0.00	63.70	24	6,526	0.37%
2019/05/08	0	0.00	1	66.00	66.00	-1	6,569	-0.02%
2019/05/07	2	65.70	12	65.93	66.20	-10	6,688	-0.15%
2019/05/06	8	63.89	3	65.10	64.60	5	6,704	0.07%
2019/05/03	30	65.03	13	65.04	65.00	17	6,627	0.26%
2019/05/02	54	66.68	2	66.65	65.70	52	6,505	0.80%
2019/04/30	0	0.00	3	68.20	68.50	-3	6,399	-0.05%
2019/04/26	12	68.38	1	67.90	68.00	11	6,423	0.17%
2019/04/25	4	70.05	8	70.08	70.20	-4	6,353	-0.06%
2019/04/24	2	68.80	1.1	69.15	69.10	0.9	6,368	0.01%
2019/04/23	6	69.43	7	69.59	69.10	-1	6,506	-0.02%
2019/04/22	3	69.07	2	69.20	68.90	1	6,531	0.02%
2019/04/19	23	69.61	20	70.85	69.20	3	6,573	0.05%
2019/04/18	2	69.05	47	69.25	69.20	-45	6,541	-0.69%
2019/04/17	0	0.00	8	68.53	68.70	-8	6,513	-0.12%
2019/04/15	0	0.00	11	67.80	67.80	-11	6,543	-0.17%
2019/04/11	13	67.30	2	67.20	67.00	11	6,607	0.17%
2019/04/10	1	67.30	5	66.46	67.20	-4	6,612	-0.06%
2019/04/09	17	68.21	4	67.68	67.70	13	6,621	0.20%
2019/04/08	15	69.37	35	69.51	69.50	-20	6,545	-0.31%
2019/04/03	3	68.00	11	68.37	68.80	-8	6,523	-0.12%
2019/04/02	0	0.00	9	68.06	68.40	-9	6,494	-0.14%
2019/04/01	4	67.20	6	66.90	67.00	-2	6,446	-0.03%
2019/03/29	39	65.62	24	66.04	66.50	15	6,393	0.23%
2019/03/28	46	65.93	16	65.84	65.20	30	6,393	0.47%
2019/03/27	5	67.22	16	67.33	67.00	-11	6,318	-0.17%
2019/03/26	23	68.31	9	67.63	67.90	14	6,378	0.22%
2019/03/25	4	66.73	15	67.95	68.10	-11	6,398	-0.17%
2019/03/22	19	67.89	25	67.93	68.20	-6	6,318	-0.09%
2019/03/21	5	66.20	3	66.33	66.50	2	6,247	0.03%
2019/03/20	18	65.99	2	67.10	65.50	16	6,264	0.26%
2019/03/18	30	65.23	3	65.37	65.40	27	6,202	0.44%
2019/03/15	4	66.08	1	66.60	65.80	3	6,164	0.05%
2019/03/14	6	66.48	3	66.30	66.50	3	6,176	0.05%
2019/03/13	4	66.43	3	66.73	66.50	1	6,209	0.02%
2019/03/12	5	66.08	5	66.60	66.30	0	6,251	0.00%
2019/03/11	22	66.27	15	65.76	65.50	7	6,188	0.11%
2019/03/08	6	66.78	1	67.40	66.80	5	6,157	0.08%
2019/03/07	7	69.29	0	0.00	68.50	7	6,139	0.11%
2019/03/06	11	69.38	11	69.70	70.20	0	6,188	0.00%
2019/03/04	16	70.31	31	71.20	70.00	-15	6,218	-0.24%
2019/02/27	7	68.00	4.1	68.62	69.30	2.9	6,111	0.05%
2019/02/26	61	69.81	54	68.66	68.20	7	6,113	0.11%
2019/02/25	2	65.70	1	65.90	66.00	1	5,938	0.02%
2019/02/22	19	65.66	10	66.50	65.60	9	5,926	0.15%
2019/02/21	7	66.46	7	66.84	66.10	0	5,890	0.00%
2019/02/20	5	66.08	1	66.00	66.00	4	5,869	0.07%
2019/02/19	23	66.18	11	66.25	66.90	12	5,805	0.21%
2019/02/18	77	68.48	88	69.01	67.40	-11	5,713	-0.19%
2019/02/15	29	66.54	20	66.63	65.50	9	5,557	0.16%
2019/02/14	38	65.06	45	65.38	66.10	-7	5,437	-0.13%
2019/02/13	19	63.79	14	62.83	62.70	5	5,202	0.10%
2019/02/12	10	63.73	8	63.90	63.50	2	5,100	0.04%
2019/02/11	12	65.07	6	64.85	65.10	6	5,035	0.12%
2019/01/30	57	67.32	92.2	66.55	66.60	-35.2	4,912	-0.72%
2019/01/29	1	64.90	6	64.33	64.40	-5	4,837	-0.10%
2019/01/28	16	64.46	25	64.96	64.50	-9	4,741	-0.19%
2019/01/25	1	62.90	11	62.83	63.00	-10	4,686	-0.21%
2019/01/24	1	60.90	14	61.01	61.70	-13	4,742	-0.27%
2019/01/23	1	60.60	22	60.84	61.70	-21	4,929	-0.43%
2019/01/22	10	61.03	20	61.20	61.00	-10	4,966	-0.20%
2019/01/21	1	60.30	2	60.15	60.30	-1	5,037	-0.02%
2019/01/18	2	59.60	10	59.58	60.00	-8	5,143	-0.16%
2019/01/17	3	58.27	3	59.13	57.70	0	5,214	0.00%
2019/01/16	8	58.40	13	58.40	58.50	-5	5,295	-0.09%
2019/01/15	21	57.66	25	57.50	58.00	-4	5,279	-0.08%
2019/01/14	14	55.47	5	55.56	55.70	9	5,131	0.18%
2019/01/11	26	56.30	18	56.37	56.30	8	5,087	0.16%
2019/01/10	14	56.89	3	57.13	56.30	11	5,053	0.22%
2019/01/09	37	57.97	3	58.00	58.00	34	5,009	0.68%
2019/01/08	1	57.80	0	0.00	57.50	1	5,007	0.02%
2019/01/07	5	58.60	2	58.75	58.50	3	4,998	0.06%
2019/01/04	11	57.25	8	57.45	57.40	3	5,013	0.06%
2019/01/03	10	60.43	5	59.92	59.60	5	5,023	0.10%
2019/01/02	6	61.52	18	62.38	63.00	-12	5,061	-0.24%
2018/12/28	15	59.60	12	59.66	59.50	3	5,037	0.06%
2018/12/27	2	61.25	7	61.59	60.70	-5	5,078	-0.10%
2018/12/26	11	61.13	2	61.45	60.30	9	5,124	0.18%
2018/12/25	2	61.05	2	61.15	60.50	0	5,129	0.00%
2018/12/24	4	62.43	2	62.55	62.10	2	5,128	0.04%
2018/12/22	5	62.46	1	63.30	62.60	4	5,150	0.08%
2018/12/21	6	62.87	1	62.80	62.50	5	5,234	0.10%
2018/12/20	15.1	63.03	17	62.83	62.50	-1.9	5,219	-0.04%
2018/12/19	31	64.95	28	65.14	64.00	3	5,204	0.06%
2018/12/18	5	63.58	4	63.63	63.70	1	5,148	0.02%
2018/12/17	1	61.20	6	62.48	62.60	-5	5,206	-0.10%
2018/12/14	3	60.83	3	61.07	61.00	0	5,237	0.00%
2018/12/13	23	62.10	5	61.90	61.30	18	5,236	0.34%
2018/12/12	13	61.20	11	60.95	61.60	2	5,281	0.04%
2018/12/11	4	58.33	6	58.57	58.40	-2	5,306	-0.04%
2018/12/10	5	58.18	4	57.90	57.60	1	5,414	0.02%
2018/12/07	35	58.55	31	58.75	58.10	4	5,459	0.07%
2018/12/06	24	60.59	24	60.16	58.10	0	5,453	0.00%
2018/12/05	11.1	63.85	8	63.16	62.80	3.1	5,449	0.06%
2018/12/04	20	67.66	4	67.35	67.50	16	5,501	0.29%
2018/12/03	6	68.70	28	68.23	69.00	-22	5,532	-0.40%
2018/11/30	2	65.10	3	65.30	64.80	-1	5,518	-0.02%
2018/11/29	31	65.20	21	64.56	64.40	10	5,512	0.18%
2018/11/28	10	63.91	32	64.38	64.80	-22	5,469	-0.40%
2018/11/27	2	59.80	4	60.95	61.80	-2	5,388	-0.04%
2018/11/26	3	60.20	2	60.30	60.40	1	5,442	0.02%
2018/11/23	5	60.64	0	0.00	60.40	5	5,525	0.09%
2018/11/22	1	62.50	6	62.08	62.10	-5	5,587	-0.09%
2018/11/21	1	61.30	5	61.32	61.40	-4	5,619	-0.07%
2018/11/20	1	59.70	1	60.60	60.30	0	5,657	0.00%
2018/11/19	10	60.79	2	60.85	60.10	8	5,745	0.14%
2018/11/16	0	0.00	1	63.30	62.80	-1	5,717	-0.02%
2018/11/15	1	62.30	9	61.94	62.30	-8	5,751	-0.14%
2018/11/14	2	60.00	7	61.20	59.90	-5	5,766	-0.09%
2018/11/13	2	59.00	4	60.50	60.40	-2	5,754	-0.03%
2018/11/12	0	0.00	2	59.65	60.00	-2	5,747	-0.03%
2018/11/09	11	60.10	8	60.04	59.90	3	5,796	0.05%
2018/11/08	17	62.35	3	63.13	62.30	14	5,771	0.24%
2018/11/07	5	61.02	2	62.00	62.30	3	5,774	0.05%
2018/11/06	10	61.02	7	60.81	62.20	3	5,779	0.05%
2018/11/05	4	60.03	5	60.94	61.90	-1	5,828	-0.02%
2018/11/02	13	60.64	38	60.92	60.90	-25	5,955	-0.42%
2018/11/01	3	58.23	9	58.63	59.30	-6	6,096	-0.10%
2018/10/31	60	56.49	37	57.05	57.00	23	6,033	0.38%
2018/10/30	12	52.41	8	52.63	52.90	4	5,892	0.07%
2018/10/29	23	51.09	26	51.30	51.50	-3	5,897	-0.05%
2018/10/26	18	50.05	37	51.16	49.90	-19	5,844	-0.33%
2018/10/25	19	50.94	12	49.85	49.50	7	5,769	0.12%
2018/10/24	6	53.93	5	53.54	55.00	1	5,665	0.02%
2018/10/23	3	56.97	1	57.10	56.30	2	5,639	0.04%
2018/10/22	4	58.20	3	58.43	58.40	1	5,632	0.02%
2018/10/19	6.1	57.93	7	58.43	59.70	-0.9	5,642	-0.02%
2018/10/18	14	57.79	11	57.34	57.20	3	5,681	0.05%
2018/10/17	20	58.92	22	59.78	59.80	-2	5,735	-0.03%
2018/10/16	4	56.83	2	57.70	55.70	2	5,704	0.04%
2018/10/15	1	56.70	1	57.50	57.30	0	5,687	0.00%
2018/10/12	5	55.68	10	55.01	57.30	-5	5,717	-0.09%
2018/10/11	16	54.31	5	54.26	54.00	11	5,740	0.19%
2018/10/09	10	58.55	9	59.60	60.00	1	5,686	0.02%
2018/10/08	2	61.30	4	61.55	61.00	-2	5,598	-0.04%
2018/10/05	12	61.89	2	62.25	62.80	10	5,535	0.18%
2018/10/04	14	66.21	32	66.91	65.70	-18	5,473	-0.33%
2018/10/03	7	69.24	1	68.00	68.00	6	5,451	0.11%
2018/10/02	10	67.60	0	0.00	68.00	10	5,458	0.18%
2018/10/01	30	68.22	0	0.00	68.10	30	5,481	0.55%
2018/09/28	0	0.00	1	68.00	68.00	-1	5,512	-0.02%
2018/09/27	2	68.10	2	68.20	68.20	0	5,478	0.00%
2018/09/26	3	68.20	0	0.00	68.50	3	5,465	0.05%
2018/09/21	2	69.40	6	69.58	70.30	-4	5,532	-0.07%
2018/09/20	0	0.00	7	66.51	66.70	-7	5,466	-0.13%
2018/09/19	1	65.80	16	65.22	65.10	-15	5,457	-0.27%
2018/09/18	11	64.51	1	64.50	64.00	10	5,493	0.18%
2018/09/17	1	66.10	2	66.30	66.10	-1	5,447	-0.02%
2018/09/14	8	65.61	14	64.59	66.10	-6	5,407	-0.11%
2018/09/13	11	61.99	7	62.11	63.30	4	5,329	0.08%
2018/09/12	18	63.69	15	62.85	61.70	3	5,295	0.06%
2018/09/11	15	64.90	2	65.50	64.70	13	5,282	0.25%
2018/09/10	13	66.08	13	64.78	64.70	0	5,271	0.00%
2018/09/07	25	69.84	20	69.96	69.70	5	5,265	0.09%
2018/09/06	19	70.87	12	70.08	70.10	7	5,357	0.13%
2018/09/05	6	72.55	0	0.00	72.40	6	5,544	0.11%
2018/09/04	4	74.45	1	74.50	74.00	3	5,571	0.05%
2018/09/03	10	74.55	8	74.31	73.40	2	5,657	0.04%
2018/08/31	18	74.36	26	74.57	74.50	-8	5,622	-0.14%
2018/08/30	14	73.50	5	73.46	73.60	9	5,551	0.16%
2018/08/29	5	74.94	1	76.10	75.50	4	5,472	0.07%
2018/08/28	5	76.26	6	76.15	76.00	-1	5,378	-0.02%
2018/08/27	1	73.10	52	73.09	74.00	-51	5,327	-0.96%
2018/08/24	13	71.44	7	70.94	70.80	6	5,337	0.11%
2018/08/23	1	73.10	1	73.90	73.90	0	5,325	0.00%
2018/08/22	12	74.22	4	74.25	74.10	8	5,362	0.15%
2018/08/21	2	75.70	16	75.10	76.20	-14	5,358	-0.26%
2018/08/20	5	73.00	1	74.40	73.00	4	5,379	0.07%
2018/08/17	2	75.25	10	75.92	75.10	-8	5,358	-0.15%
2018/08/16	11	74.26	7	74.71	75.00	4	5,361	0.07%
2018/08/15	13	75.58	14	76.31	74.10	-1	5,321	-0.02%
2018/08/14	8	76.91	4	76.93	76.70	4	5,289	0.08%
2018/08/13	11	77.96	14	78.32	76.90	-3	5,262	-0.06%
2018/08/10	12	82.69	11	82.29	82.30	1	5,200	0.02%
2018/08/09	58	81.31	7	81.16	81.50	51	5,075	1.00%
2018/08/08	32	81.03	47	81.19	83.10	-15	4,918	-0.30%
2018/08/07	7	76.21	5	76.78	76.50	2	4,710	0.04%
2018/08/06	12	77.63	9	77.13	75.40	3	4,659	0.06%
2018/08/03	5	76.56	2	76.40	77.00	3	4,591	0.07%
2018/08/02	5	74.82	4	74.03	73.70	1	4,537	0.02%
2018/08/01	8	77.93	14	77.61	77.60	-6	4,507	-0.13%
2018/07/31	13	77.48	8	77.74	78.00	5	4,434	0.11%
2018/07/30	15	76.27	6	75.73	77.20	9	4,391	0.20%
2018/07/27	5	74.30	32	74.61	75.00	-27	4,377	-0.62%
2018/07/26	10	74.97	22	75.61	76.10	-12	4,377	-0.27%
2018/07/25	44	75.05	39	74.88	76.50	5	4,318	0.12%
2018/07/24	28	73.61	8	73.64	73.70	20	4,246	0.47%
2018/07/23	18	71.73	1	72.30	70.10	17	4,160	0.41%
2018/07/20	2	70.85	1	71.40	70.50	1	4,128	0.02%
2018/07/19	0	0.00	3	71.30	70.90	-3	4,112	-0.07%
2018/07/18	12	69.77	12	71.02	69.00	0	4,088	0.00%
2018/07/16	0	0.00	1	69.80	69.50	-1	4,021	-0.02%
2018/07/13	1	68.30	1	68.10	68.70	0	4,022	0.00%
2018/07/12	2	65.65	2	66.10	67.80	0	4,041	0.00%
2018/07/11	1	67.10	3	67.27	67.00	-2	4,009	-0.05%
2018/07/10	2	67.65	2	67.90	68.30	0	3,965	0.00%
2018/07/09	2	66.60	4	67.40	68.00	-2	3,927	-0.05%
2018/07/06	4	65.05	4	64.68	64.50	0	3,900	0.00%
2018/07/05	1	65.70	0	0.00	66.00	1	3,880	0.03%
2018/07/04	0	0.00	2	68.85	69.00	-2	3,883	-0.05%
2018/07/03	4	68.35	2	68.15	69.00	2	3,887	0.05%
2018/07/02	1	68.90	1	69.70	69.80	0	3,864	0.00%
2018/06/29	2	68.60	2	68.85	69.80	0	3,866	0.00%
2018/06/28	3	68.23	2	68.50	68.20	1	3,921	0.03%
2018/06/27	5	69.06	4	69.58	69.30	1	4,082	0.02%
2018/06/26	5	69.44	7	69.63	70.00	-2	4,039	-0.05%
2018/06/25	1	67.60	2	68.70	69.00	-1	4,044	-0.02%
2018/06/22	1	66.40	1	67.00	68.50	0	4,093	0.00%
2018/06/21	3	68.10	1	68.20	68.10	2	4,062	0.05%
2018/06/20	3	64.77	4	65.15	66.70	-1	4,031	-0.02%
2018/06/19	2	67.30	2	67.20	66.00	0	3,962	0.00%
2018/06/15	14	69.24	12	69.04	69.30	2	3,885	0.05%
2018/06/14	11	69.65	11	69.35	70.00	0	3,758	0.00%
2018/06/13	15	71.42	21	70.93	70.40	-6	3,608	-0.17%
2018/06/12	7	68.49	4	67.93	67.20	3	3,365	0.09%
2018/06/11	4	69.58	3	69.57	69.70	1	3,296	0.03%
2018/06/08	1	66.80	2	66.40	66.60	-1	3,177	-0.03%
2018/06/07	8	66.83	6	66.80	66.80	2	3,177	0.06%
2018/06/06	0	0.00	1	65.90	65.70	-1	3,178	-0.03%
2018/06/05	3	64.20	2	64.20	65.00	1	3,172	0.03%
2018/06/04	1	65.00	0	0.00	64.90	1	3,194	0.03%
2018/06/01	1	65.20	9	67.76	65.10	-8	3,180	-0.25%
2018/05/31	2	65.45	8	65.68	65.60	-6	3,125	-0.19%
2018/05/30	3	65.07	3	65.60	64.50	0	3,035	0.00%
2018/05/29	2	65.20	3	66.03	66.00	-1	3,012	-0.03%
2018/05/28	1	63.40	1	65.00	64.80	0	3,006	0.00%
2018/05/24	5	63.80	1	62.50	63.50	4	3,001	0.13%
2018/05/23	2	62.05	1	62.00	62.00	1	2,982	0.03%
2018/05/22	4	63.95	3	63.63	63.50	1	2,973	0.03%
2018/05/18	1	63.10	2	62.25	63.00	-1	3,021	-0.03%
2018/05/11	0	0.00	1	63.10	63.30	-1	3,223	-0.03%
2018/05/10	10	62.70	14	62.32	63.40	-4	3,234	-0.12%
2018/05/09	0	0.00	4	60.60	61.80	-4	3,239	-0.12%
2018/05/08	0	0.00	2	60.10	60.40	-2	3,295	-0.06%
2018/05/07	0	0.00	1	59.80	59.80	-1	3,299	-0.03%
2018/05/04	3	59.50	1	60.20	59.60	2	3,305	0.06%
2018/05/03	1	59.60	2	60.15	60.90	-1	3,306	-0.03%
2018/04/30	1	59.80	0	0.00	60.40	1	3,317	0.03%
2018/04/25	2	59.90	2	60.30	60.90	0	3,416	0.00%
2018/04/24	7	60.81	9	61.06	60.60	-2	3,501	-0.06%
2018/04/23	0	0.00	2	62.85	62.90	-2	3,699	-0.05%
2018/04/20	7	63.26	2	62.60	62.80	5	3,776	0.13%
2018/04/19	1	63.80	3	64.57	64.80	-2	3,725	-0.05%
2018/04/18	1	64.40	3	64.20	64.20	-2	3,716	-0.05%
2018/04/17	2	63.35	1	63.70	63.50	1	3,697	0.03%
2018/04/16	1	63.00	12	63.49	63.20	-11	3,706	-0.30%
2018/04/13	4	63.58	7	63.80	63.40	-3	3,719	-0.08%
2018/04/12	2	64.70	5	64.12	64.00	-3	3,727	-0.08%
2018/04/11	21	64.00	0	0.00	64.00	21	3,777	0.56%
2018/04/10	1	64.70	9	64.23	64.30	-8	3,801	-0.21%
2018/04/09	5	63.62	11	63.41	63.50	-6	3,787	-0.16%
2018/04/03	3	64.33	4	63.90	64.40	-1	3,800	-0.03%
2018/04/02	7	66.21	4	65.65	65.10	3	3,775	0.08%
2018/03/31	18	67.56	11	67.31	67.00	7	3,746	0.19%
2018/03/30	30	66.41	20	66.70	66.90	10	3,619	0.28%
2018/03/29	1	64.50	1	64.00	63.50	0	3,427	0.00%
2018/03/28	13	64.06	1	64.80	64.10	12	3,421	0.35%
2018/03/27	1	65.00	1	64.40	64.70	0	3,391	0.00%
2018/03/26	0	0.00	1	62.30	62.00	-1	3,316	-0.03%
2018/03/22	0	0.00	3	64.63	64.60	-3	3,301	-0.09%
2018/03/21	1	64.10	2	64.40	64.40	-1	3,288	-0.03%
2018/03/19	5	64.50	5	64.40	64.40	0	3,389	0.00%
2018/03/16	0	0.00	1	63.60	63.70	-1	3,438	-0.03%
2018/03/13	1	64.10	5	64.30	64.30	-4	3,538	-0.11%
2018/03/12	6	64.60	5	64.10	64.10	1	3,642	0.03%
2018/03/09	0	0.00	1	64.10	64.00	-1	3,665	-0.03%
2018/03/08	12	63.97	11	63.79	63.80	1	3,727	0.03%
2018/03/07	1	63.10	1	62.40	62.50	0	3,695	0.00%
2018/03/05	0	0.00	2	60.70	61.00	-2	3,814	-0.05%
2018/03/02	2	60.50	2	60.20	60.50	0	3,843	0.00%
2018/03/01	1	61.30	0	0.00	61.20	1	3,863	0.03%
2018/02/27	0	0.00	19	62.30	61.00	-19	3,851	-0.49%
2018/02/23	4	63.45	4	63.75	63.70	0	3,984	0.00%
2018/02/22	1	62.80	0	0.00	63.00	1	4,199	0.02%
2018/02/09	8	62.63	7	62.30	64.10	1	4,425	0.02%
2018/02/08	17	61.99	16	61.60	61.60	1	4,361	0.02%
2018/02/07	1	61.80	1	61.90	59.70	0	4,347	0.00%
2018/02/06	1	60.90	13	58.42	60.20	-12	4,368	-0.27%
2018/02/05	15	63.29	8	62.98	63.50	7	4,307	0.16%
2018/02/02	19	65.29	5	64.90	65.00	14	4,326	0.32%
2018/02/01	1	65.20	0	0.00	64.60	1	4,342	0.02%
2018/01/31	13	64.88	13	65.91	65.80	0	4,468	0.00%
2018/01/30	6	64.53	7	64.51	64.80	-1	4,403	-0.02%
2018/01/29	4	63.88	3	64.50	64.40	1	4,390	0.02%
2018/01/26	4	63.33	4	64.15	63.70	0	4,362	0.00%
2018/01/25	0	0.00	2	65.10	64.80	-2	4,320	-0.05%
2018/01/24	0	0.00	1	65.80	66.00	-1	4,275	-0.02%
2018/01/23	2	66.10	0	0.00	66.00	2	4,269	0.05%
2018/01/22	1	66.30	0	0.00	67.30	1	4,231	0.02%
2018/01/19	13	68.30	13	69.01	68.10	0	4,250	0.00%
2018/01/18	4	67.45	5	67.56	67.60	-1	4,189	-0.02%
2018/01/17	16	67.81	23	67.38	68.00	-7	4,085	-0.17%
2018/01/16	4	65.35	12	65.43	64.30	-8	3,856	-0.21%
2018/01/15	18	62.71	0	0.00	62.70	18	3,776	0.48%
2018/01/11	0	0.00	2	62.80	63.20	-2	3,772	-0.05%
2018/01/10	1	64.90	1	63.20	62.80	0	3,756	0.00%
2018/01/09	1	65.00	0	0.00	64.80	1	3,728	0.03%
2018/01/08	0	0.00	2	64.80	64.90	-2	3,715	-0.05%
2018/01/05	1	65.10	1	66.20	64.80	0	3,703	0.00%
2018/01/03	3	63.77	21	63.51	64.00	-18	3,609	-0.50%
2018/01/02	1	63.40	0	0.00	63.00	1	3,575	0.03%