頎邦 (6147)-新光-台中券商分點個股進出

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

頎邦

(6147)

可現股當沖

股價
64.4
漲跌
▲0.7
漲幅
+1.10%
成交量
4,986張
產業
上櫃半導體類股
1168人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

頎邦 (6147)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
2024/11/21	2.2	63.77	0	0.00	64.40	2.2	2,255	0.10%
2024/11/20	3	63.73	4	63.70	63.70	-1	2,192	-0.05%
2024/11/19	2.2	63.34	2.3	63.39	64.00	-0.1	2,109	-0.01%
2024/11/18	1	61.20	2	61.60	63.00	-1	2,022	-0.05%
2024/11/15	3	61.13	0	0.00	60.90	3	1,973	0.15%
2024/11/14	4.2	61.12	23	61.55	61.00	-18.8	1,940	-0.97%
2024/11/13	23.1	61.81	1	61.90	61.90	22.1	1,905	1.16%
2024/11/12	7.7	61.95	1	62.40	62.50	6.7	1,879	0.35%
2024/11/11	14.1	63.17	3	63.47	63.70	11.1	1,822	0.61%
2024/11/08	1.1	63.66	2	63.85	63.90	-0.9	1,818	-0.05%
2024/11/07	0.2	63.97	0	0.00	64.50	0.2	1,828	0.01%
2024/11/06	1.1	63.43	1	63.60	63.60	0.1	1,834	0.00%
2024/11/05	4	62.83	0	0.00	63.80	4	1,867	0.21%
2024/11/04	3.1	62.82	3	62.70	63.30	0.1	1,952	0.01%
2024/11/01	1.5	62.75	1	62.80	63.50	0.5	2,108	0.02%
2024/10/30	1.4	62.98	0	0.00	63.30	1.4	2,189	0.06%
2024/10/29	1	63.51	1	63.50	63.70	0	2,264	0.00%
2024/10/28	3	64.23	3	64.20	64.00	0	2,328	0.00%
2024/10/25	3.1	64.40	0	0.00	64.60	3.1	2,397	0.13%
2024/10/24	3.1	64.23	0	64.40	64.10	3	2,510	0.12%
2024/10/23	1	64.80	0	0.00	64.90	1	2,630	0.04%
2024/10/22	4	64.25	1	64.60	64.20	3	2,700	0.11%
2024/10/21	0	63.90	4	63.73	64.30	-4	2,782	-0.14%
2024/10/18	10.1	63.72	0	0.00	63.60	10.1	2,840	0.35%
2024/10/17	9.1	64.49	3	64.37	63.90	6.1	2,868	0.21%
2024/10/16	2	64.35	1	64.50	64.20	1	2,884	0.03%
2024/10/15	2	64.80	1	64.80	64.30	1	2,925	0.03%
2024/10/14	1	64.71	1	65.10	64.60	0	2,939	0.00%
2024/10/08	2	65.90	0	0.00	65.60	2	2,950	0.07%
2024/10/07	1	66.50	0	0.00	66.90	1	2,973	0.03%
2024/10/04	2.2	66.52	2	66.30	66.40	0.2	2,990	0.01%
2024/09/30	4	66.83	4	66.43	66.50	0	3,218	0.00%
2024/09/27	1.1	66.51	27	66.49	66.50	-25.9	3,307	-0.78%
2024/09/26	1	66.01	1	66.60	66.10	0	3,318	0.00%
2024/09/25	10	66.60	3.2	66.43	66.00	6.8	3,333	0.21%
2024/09/24	0.1	65.70	0	0.00	65.60	0.1	3,350	0.00%
2024/09/23	4	65.73	0	0.00	65.30	4	3,377	0.12%
2024/09/20	2	66.10	1	66.60	65.50	1	3,392	0.03%
2024/09/19	1	66.60	1	67.00	66.30	0	3,433	0.00%
2024/09/18	1	66.40	7	66.37	65.80	-6	3,467	-0.17%
2024/09/16	1	65.80	2	65.60	66.70	-1	3,498	-0.03%
2024/09/13	1.1	65.20	1.1	65.38	65.20	-0.1	3,525	0.00%
2024/09/12	0	65.30	1	65.40	65.30	-1	3,609	-0.03%
2024/09/10	0.4	64.95	0	0.00	64.50	0.4	3,674	0.01%
2024/09/09	26	65.60	0	0.00	66.00	26	3,687	0.71%
2024/09/06	0	65.40	3	65.10	65.00	-3	3,772	-0.08%
2024/09/05	0	65.90	0	0.00	65.80	0	3,849	0.00%
2024/09/04	0.1	65.65	0	0.00	65.30	0.1	3,963	0.00%
2024/09/03	1	67.10	1	66.70	66.40	0	4,019	0.00%
2024/09/02	0	0.00	4	67.30	67.30	-4	4,109	-0.10%
2024/08/30	1	67.00	0	0.00	66.90	1	4,225	0.02%
2024/08/28	0.1	66.20	5	66.40	66.20	-4.9	4,479	-0.11%
2024/08/27	0	65.70	0	0.00	66.00	0	4,650	0.00%
2024/08/26	0	0.00	0.8	65.90	65.40	-0.8	4,850	-0.02%
2024/08/23	2.1	64.71	0	0.00	65.20	2.1	4,978	0.04%
2024/08/22	0.1	65.60	1	65.30	65.10	-0.9	5,097	-0.02%
2024/08/21	4.1	65.31	1.1	65.43	65.30	3	5,360	0.06%
2024/08/20	2.1	65.91	0	0.00	65.70	2.1	5,663	0.04%
2024/08/19	2	65.75	2.1	65.61	66.10	-0.1	6,096	0.00%
2024/08/16	2	65.30	0	0.00	65.10	2	6,236	0.03%
2024/08/15	2.1	65.30	4	65.30	65.00	-1.9	6,296	-0.03%
2024/08/14	2	65.20	10.2	65.40	65.10	-8.2	6,388	-0.13%
2024/08/13	5.2	64.71	1	64.60	65.00	4.2	6,461	0.07%
2024/08/12	6	64.50	2.2	64.97	65.20	3.8	6,503	0.06%
2024/08/09	0.3	64.36	14	64.23	64.20	-13.7	6,531	-0.21%
2024/08/08	2.1	63.46	0	0.00	63.60	2.1	6,591	0.03%
2024/08/07	1.1	63.30	17	63.50	64.00	-15.9	6,696	-0.24%
2024/08/06	21.1	61.44	5.3	61.50	61.30	15.8	6,772	0.23%
2024/08/05	12.3	60.49	66.2	60.12	62.00	-53.9	6,816	-0.79%
2024/08/02	2.5	64.46	4.3	64.14	64.90	-1.9	6,686	-0.03%
2024/08/01	1.3	64.20	1	64.60	65.30	0.3	6,639	0.01%
2024/07/31	24.2	63.57	1	63.50	63.70	23.2	6,594	0.35%
2024/07/29	6.2	64.85	13	64.96	64.60	-6.8	6,580	-0.10%
2024/07/26	28.2	62.49	0	0.00	62.80	28.2	6,553	0.43%
2024/07/23	17.1	63.97	13	64.04	64.00	4.1	6,495	0.06%
2024/07/22	17.8	64.94	6	65.65	64.50	11.8	6,455	0.18%
2024/07/19	24.1	67.09	1	67.10	66.70	23.1	6,386	0.36%
2024/07/18	8	67.64	3	67.73	68.20	5	6,391	0.08%
2024/07/17	4	68.60	9	68.61	68.40	-5	6,405	-0.08%
2024/07/16	4	68.55	4	68.68	68.70	0	6,504	0.00%
2024/07/15	4	68.43	1	68.10	68.20	3	6,595	0.05%
2024/07/12	2	67.55	12	68.13	68.30	-10	6,630	-0.15%
2024/07/11	6.3	68.19	17.5	68.26	68.30	-11.2	6,650	-0.17%
2024/07/10	3	68.10	0	0.00	68.10	3	6,690	0.04%
2024/07/09	10.2	68.29	4.1	68.22	67.60	6.1	6,728	0.09%
2024/07/08	7	67.91	2	68.00	68.20	5	6,698	0.08%
2024/07/05	2	67.94	58.3	67.86	68.20	-56.2	6,697	-0.84%
2024/07/04	48.3	66.62	16.4	67.29	66.80	32	6,664	0.48%
2024/07/03	26.3	67.37	40	67.39	67.30	-13.7	6,504	-0.21%
2024/07/02	6.1	67.78	2	67.70	67.40	4.1	6,439	0.06%
2024/07/01	4	67.05	3	67.33	67.80	1	6,449	0.02%
2024/06/28	25.1	67.13	3	67.17	67.10	22.1	6,478	0.34%
2024/06/27	23.2	67.54	2	67.55	67.30	21.2	6,508	0.33%
2024/06/26	4.1	68.25	5	68.50	68.10	-0.9	6,868	-0.01%
2024/06/25	19	67.42	7	67.90	67.80	12	7,095	0.17%
2024/06/24	43.2	68.33	6	68.47	68.00	37.2	7,162	0.52%
2024/06/21	4.2	68.39	4	68.58	68.10	0.2	7,178	0.00%
2024/06/20	11.5	68.21	10	68.41	68.70	1.4	7,237	0.02%
2024/06/19	53.2	68.01	1.2	68.60	67.70	52	7,343	0.71%
2024/06/18	20.1	68.33	70.3	68.30	68.30	-50.2	7,401	-0.68%
2024/06/17	2.2	68.38	1.5	68.47	68.60	0.7	7,572	0.01%
2024/06/14	4.4	68.33	6	68.30	68.40	-1.6	7,917	-0.02%
2024/06/13	54.2	68.61	19	68.41	68.30	35.2	7,988	0.44%
2024/06/12	12.1	68.87	5	68.96	69.30	7.1	7,974	0.09%
2024/06/11	31.7	68.72	21.7	68.88	69.10	10	8,030	0.12%
2024/06/07	89.2	68.32	10.4	68.28	68.20	78.8	8,114	0.97%
2024/06/06	19.3	68.18	0.6	68.55	68.10	18.7	8,148	0.23%
2024/06/05	12.2	68.64	4.1	68.88	68.70	8.1	8,145	0.10%
2024/06/04	13.7	68.46	21	68.90	68.70	-7.3	8,434	-0.09%
2024/06/03	11.4	68.45	25.7	68.69	68.90	-14.3	8,393	-0.17%
2024/05/31	39.1	68.19	13	68.78	67.90	26.1	8,314	0.31%
2024/05/30	59.5	67.93	20	68.01	68.60	39.5	8,175	0.48%
2024/05/29	48.7	69.26	7.2	69.58	68.60	41.5	8,039	0.52%
2024/05/28	11.4	68.69	5	69.16	69.00	6.4	7,952	0.08%
2024/05/27	55.4	68.75	25.2	68.61	68.00	30.1	7,889	0.38%
2024/05/24	51.5	68.69	3	69.27	68.40	48.5	7,686	0.63%
2024/05/23	109.5	72.03	5	72.08	70.30	104.5	7,452	1.40%	大買/鉅額交易
2024/05/22	6	79.28	54.1	79.11	79.50	-48.1	7,336	-0.66%
2024/05/21	3	78.93	22	79.12	78.60	-19	7,207	-0.26%
2024/05/20	9	77.70	36	78.43	78.90	-27	7,173	-0.38%
2024/05/17	16.2	76.62	8	77.10	77.30	8.2	7,101	0.11%
2024/05/16	4.1	77.92	2	77.80	77.90	2.1	7,052	0.03%
2024/05/15	8	79.14	4	79.05	78.60	4	7,051	0.06%
2024/05/14	8.1	79.06	8.4	79.10	78.50	-0.3	7,069	0.00%
2024/05/13	5.1	78.72	13.7	78.41	79.30	-8.6	7,021	-0.12%
2024/05/10	5.1	77.69	2	77.65	76.70	3.1	6,947	0.04%
2024/05/09	4.2	78.08	44.3	78.30	77.80	-40.1	6,878	-0.58%
2024/05/08	3.1	76.22	9	76.54	75.80	-5.9	6,760	-0.09%
2024/05/07	9	76.71	7	76.51	76.00	2	6,751	0.03%
2024/05/06	1	77.99	0	77.80	77.50	1	6,713	0.02%
2024/05/03	0	0.00	10	78.16	77.90	-10	6,684	-0.15%
2024/05/02	3	77.20	11	77.04	77.30	-8	6,632	-0.12%
2024/04/30	19.1	75.69	13	76.40	76.10	6.1	6,568	0.09%
2024/04/29	6.1	76.82	17.1	77.02	77.30	-11	6,519	-0.17%
2024/04/26	15.1	77.50	5.2	77.71	77.80	10	6,469	0.15%
2024/04/25	2.1	76.70	18	76.54	77.00	-15.9	6,459	-0.25%
2024/04/24	0.4	76.30	46	75.60	76.10	-45.6	6,467	-0.70%
2024/04/23	1	73.80	16	74.03	74.20	-15	6,445	-0.23%
2024/04/22	11	73.89	4	73.08	73.30	7	6,438	0.11%
2024/04/19	43	74.91	32	75.56	74.40	11	6,346	0.17%
2024/04/18	44	76.24	0	0.00	75.70	44	6,237	0.71%
2024/04/17	24	76.74	22	77.20	76.80	2	6,182	0.03%
2024/04/16	4	76.43	6	76.95	76.30	-2	6,184	-0.03%
2024/04/15	6	77.78	15.2	78.05	77.80	-9.2	6,135	-0.15%
2024/04/12	1	77.20	18	77.64	77.70	-17	6,146	-0.28%
2024/04/11	22	76.81	2	77.05	77.10	20	6,169	0.32%
2024/04/10	2	77.75	19	77.84	77.60	-17	6,233	-0.27%
2024/04/09	4	76.70	3	76.63	76.50	1	6,264	0.02%
2024/04/08	3	75.60	6.3	76.14	76.30	-3.3	6,319	-0.05%
2024/04/03	31.1	76.15	1	76.00	76.00	30.1	6,314	0.48%
2024/04/02	7	76.66	4.2	76.63	76.80	2.8	6,293	0.04%
2024/04/01	11	77.80	4.1	77.90	77.50	6.9	6,276	0.11%
2024/03/29	26.4	76.90	42.7	78.49	79.00	-16.3	6,260	-0.26%
2024/03/28	44.2	77.32	63.2	77.75	77.90	-19	5,909	-0.32%
2024/03/27	2.5	74.26	23.2	75.73	75.80	-20.7	5,749	-0.36%
2024/03/26	14.1	74.83	5	73.86	73.90	9.1	5,745	0.16%
2024/03/25	20.4	74.92	18	75.51	75.10	2.4	5,797	0.04%
2024/03/22	21.6	76.48	45	76.94	75.70	-23.4	5,850	-0.40%
2024/03/21	4	78.03	8	78.30	78.20	-4	5,888	-0.07%
2024/03/20	32.1	79.23	46	79.36	77.60	-13.9	5,965	-0.23%
2024/03/19	26.5	80.06	45.1	79.96	78.50	-18.7	6,188	-0.30%
2024/03/18	14.5	76.85	12	77.48	77.40	2.5	6,031	0.04%
2024/03/15	8	77.11	11.1	76.78	76.50	-3.1	6,014	-0.05%
2024/03/14	31.3	77.45	25	77.82	77.50	6.3	5,953	0.11%
2024/03/13	22	78.28	45.2	78.40	79.00	-23.2	5,829	-0.40%
2024/03/12	16	77.18	11.2	77.16	76.80	4.8	5,618	0.09%
2024/03/11	10.1	74.75	14.7	75.25	75.70	-4.6	5,522	-0.08%
2024/03/08	45.9	76.59	95	76.90	75.40	-49.1	5,481	-0.90%
2024/03/07	35.7	73.68	39.1	74.29	74.60	-3.5	5,104	-0.07%
2024/03/06	16.2	72.75	13	73.21	73.80	3.1	5,033	0.06%
2024/03/05	13	72.61	2.2	72.74	72.80	10.8	5,049	0.21%
2024/03/04	1.1	72.50	3.4	72.39	72.90	-2.3	5,058	-0.04%
2024/03/01	3.4	71.85	6	72.00	71.30	-2.7	5,042	-0.05%
2024/02/29	18.6	71.29	15.1	71.13	71.00	3.5	5,009	0.07%
2024/02/27	25.2	72.42	5	72.80	71.70	20.2	4,957	0.41%
2024/02/26	19.3	73.55	8.1	73.60	73.70	11.2	4,901	0.23%
2024/02/23	80.3	74.67	58.7	74.70	74.00	21.6	4,829	0.45%
2024/02/22	1.2	71.57	6	71.68	71.60	-4.9	4,518	-0.11%
2024/02/21	54	71.26	1.1	71.03	71.10	52.9	4,489	1.18%
2024/02/20	15	70.53	9	70.64	70.40	6	4,458	0.14%
2024/02/19	1	70.80	9	70.71	71.00	-8	4,447	-0.18%
2024/02/16	7.1	70.07	2	69.90	70.00	5.1	4,423	0.11%
2024/02/15	11.1	69.48	11	69.70	69.60	0.1	4,372	0.00%
2024/02/05	3.5	70.79	3	70.90	71.00	0.5	4,309	0.01%
2024/02/02	5.1	71.30	6	71.67	71.30	-0.9	4,281	-0.02%
2024/02/01	8.4	71.13	30	71.38	71.40	-21.7	4,233	-0.51%
2024/01/31	4.1	71.16	5	71.86	72.00	-0.9	4,209	-0.02%
2024/01/30	10.1	71.94	3	71.90	71.60	7.1	4,194	0.17%
2024/01/29	7.1	72.66	2	72.80	72.60	5.1	4,192	0.12%
2024/01/26	10	73.33	10	73.15	73.20	0	4,196	0.00%
2024/01/25	8	74.05	6	73.95	73.90	2	4,201	0.05%
2024/01/24	5	74.16	6	74.23	74.20	-1	4,207	-0.02%
2024/01/23	1.5	74.07	8	74.10	74.20	-6.5	4,222	-0.15%
2024/01/22	5	73.40	3.1	73.56	73.50	1.9	4,214	0.05%
2024/01/19	2	73.20	3.1	73.36	73.50	-1.1	4,239	-0.03%
2024/01/18	5.1	72.57	6.2	72.36	73.00	-1	4,239	-0.02%
2024/01/17	3.1	73.36	4.2	73.32	73.00	-1.1	4,229	-0.03%
2024/01/16	5	73.22	4	73.20	73.70	1	4,199	0.02%
2024/01/15	1.2	72.65	1.1	72.90	73.80	0.1	4,196	0.00%
2024/01/12	22	72.39	23	72.76	72.60	-1	4,185	-0.02%
2024/01/11	1	72.30	0	0.00	72.20	1	4,165	0.02%
2024/01/10	7.1	71.43	11	71.79	71.80	-3.9	4,167	-0.09%
2024/01/09	8	72.49	8	72.43	72.00	0	4,147	0.00%
2024/01/08	75	72.96	78	73.03	72.80	-3	4,160	-0.07%
2024/01/05	16.1	74.21	17.4	74.48	74.50	-1.3	4,113	-0.03%
2024/01/04	25	74.18	32.4	74.16	74.50	-7.4	4,072	-0.18%
2024/01/03	31.2	73.66	11	73.69	74.30	20.2	4,021	0.50%
2024/01/02	5.7	73.08	8	73.23	73.80	-2.3	3,963	-0.06%
2023/12/29	4	72.25	6.5	71.97	72.30	-2.5	3,895	-0.06%
2023/12/28	3	72.63	2	72.70	72.80	1	3,869	0.03%
2023/12/27	10	73.11	6	73.07	72.90	4	3,858	0.10%
2023/12/26	6.1	71.43	32	71.61	72.30	-25.9	3,821	-0.68%
2023/12/25	8.2	72.53	6.6	72.41	72.30	1.6	3,766	0.04%
2023/12/22	15	72.84	11	73.18	73.30	4	3,742	0.11%
2023/12/21	39.1	72.76	28.4	72.96	73.50	10.7	3,659	0.29%
2023/12/20	31.1	73.29	10	73.55	74.00	21.1	3,558	0.59%
2023/12/19	64.4	73.55	87	72.91	72.60	-22.6	3,435	-0.66%
2023/12/18	71.1	76.11	17	75.52	75.30	54.1	3,301	1.64%
2023/12/15	93.5	78.19	85.2	77.02	76.80	8.3	3,202	0.26%
2023/12/14	102.6	77.60	106.6	77.88	78.70	-4	3,039	-0.13%	大買/大賣/
2023/12/13	22.2	72.90	30.6	72.95	73.80	-8.5	2,631	-0.32%
2023/12/12	2.7	71.08	4	71.40	71.40	-1.3	2,569	-0.05%
2023/12/11	1.1	69.62	6	69.97	70.00	-4.9	2,546	-0.19%
2023/12/08	1.2	69.98	2.2	69.71	69.80	-1	2,584	-0.04%
2023/12/07	2.1	70.01	2	70.25	70.00	0.1	2,654	0.00%
2023/12/06	0.1	70.10	1.1	70.57	70.50	-1	2,698	-0.04%
2023/12/05	9.2	70.25	9	70.43	70.50	0.2	2,733	0.01%
2023/12/04	5.3	71.52	3.3	71.61	71.50	2	2,777	0.07%
2023/12/01	1.2	71.84	7	71.86	72.00	-5.8	2,966	-0.20%
2023/11/30	3	71.87	3.2	71.35	72.00	-0.2	2,960	-0.01%
2023/11/29	13.1	71.21	7.3	71.37	71.30	5.8	2,913	0.20%
2023/11/28	12	70.89	4.2	70.92	71.00	7.8	2,910	0.27%
2023/11/27	6	70.18	6	70.00	70.10	0	2,974	0.00%
2023/11/24	1	69.80	2	69.95	70.00	-1	2,976	-0.03%
2023/11/23	2.1	69.60	0	0.00	69.80	2.1	2,981	0.07%
2023/11/22	2	69.60	0	0.00	69.50	2	3,024	0.07%
2023/11/21	2	69.85	5	69.88	69.80	-3	3,055	-0.10%
2023/11/20	2	69.70	5	69.86	69.90	-3	3,062	-0.10%
2023/11/17	2.1	69.22	0	69.25	69.50	2.1	3,071	0.07%
2023/11/16	5.2	68.96	2	69.50	69.30	3.2	3,088	0.10%
2023/11/15	1	69.60	1.1	69.90	69.90	-0.1	3,118	0.00%
2023/11/14	1	70.00	0.3	69.90	70.00	0.7	3,145	0.02%
2023/11/13	0	0.00	0.1	69.72	69.50	-0.1	3,192	0.00%
2023/11/10	2.1	70.08	5	70.02	69.90	-2.9	3,216	-0.09%
2023/11/09	0	69.40	0	0.00	69.50	0	3,229	0.00%
2023/11/08	3.2	69.79	1	70.00	69.70	2.2	3,253	0.07%
2023/11/07	0.2	69.90	1	69.90	70.10	-0.8	3,249	-0.03%
2023/11/06	1	69.80	1.1	70.09	70.00	-0.1	3,268	0.00%
2023/11/03	0	0.00	5	69.52	69.60	-5	3,329	-0.15%
2023/11/02	0	68.70	18	69.14	69.40	-18	3,346	-0.54%
2023/11/01	0	0.00	19.3	68.56	68.70	-19.3	3,351	-0.58%
2023/10/31	32	68.07	34	68.61	68.00	-2	3,369	-0.06%
2023/10/30	0	0.00	0.1	67.60	68.30	-0.1	3,372	0.00%
2023/10/27	41.1	67.85	32.5	67.90	67.50	8.6	3,386	0.25%
2023/10/26	16	68.19	12	68.71	68.20	4	3,433	0.12%
2023/10/25	5.1	69.23	0	0.00	68.90	5.1	3,596	0.14%
2023/10/24	3	68.70	1	69.30	69.20	2	3,614	0.06%
2023/10/23	23.5	69.23	9.8	69.79	69.10	13.7	3,606	0.38%
2023/10/20	7	68.87	2.6	68.65	69.00	4.4	3,584	0.12%
2023/10/19	0	0.00	2	67.90	68.20	-2	3,574	-0.06%
2023/10/18	9.1	67.00	9	67.76	67.80	0.1	3,586	0.00%
2023/10/17	2	67.60	5	67.60	67.90	-3	3,588	-0.08%
2023/10/16	6	66.78	0	0.00	66.80	6	3,604	0.17%
2023/10/13	0	0.00	4	68.00	67.50	-4	3,598	-0.11%
2023/10/12	1	67.00	8	67.06	67.50	-7	3,641	-0.19%
2023/10/11	9.4	67.23	3	66.91	66.80	6.4	3,656	0.18%
2023/10/06	11.1	68.19	24	68.06	68.10	-12.9	3,672	-0.35%
2023/10/05	7	68.41	7	68.60	68.70	0	3,697	0.00%
2023/10/04	5.4	67.84	5	68.40	68.20	0.4	3,715	0.01%
2023/10/03	14	68.63	11	68.95	68.80	3	3,730	0.08%
2023/10/02	5.1	68.30	5	68.80	68.70	0.1	3,742	0.00%
2023/09/28	3	68.10	3	68.50	68.20	0	3,757	0.00%
2023/09/27	7	67.79	5	67.92	67.90	2	3,786	0.05%
2023/09/26	21	68.31	21	68.32	68.10	0	3,797	0.00%
2023/09/25	4.1	68.10	11	68.60	68.50	-6.9	3,791	-0.18%
2023/09/22	6	67.53	7	68.59	68.50	-1	3,771	-0.03%
2023/09/21	15.1	68.09	13	68.04	67.90	2.1	3,752	0.06%
2023/09/20	35.6	70.01	25.6	69.63	69.00	10	3,746	0.27%
2023/09/19	7	71.34	6.5	71.87	71.00	0.6	3,677	0.01%
2023/09/18	4	71.63	33	71.70	71.30	-29	3,642	-0.80%
2023/09/15	20.3	71.18	22	71.72	71.30	-1.7	3,624	-0.05%
2023/09/14	17	70.95	15	71.33	71.00	2	3,558	0.06%
2023/09/13	26	71.28	11	71.82	71.20	15	3,548	0.42%
2023/09/12	8	71.63	21	71.68	71.50	-13	3,585	-0.36%
2023/09/11	20	70.50	15	70.88	70.90	5	3,580	0.14%
2023/09/08	20.2	70.84	11	71.11	70.90	9.2	3,587	0.26%
2023/09/07	23	72.00	43.3	71.89	71.50	-20.3	3,566	-0.57%
2023/09/06	30.4	71.62	32	71.57	72.00	-1.6	3,501	-0.05%
2023/09/05	2.2	69.98	4.1	69.87	70.10	-1.9	3,326	-0.06%
2023/09/04	3.1	68.91	80.3	69.25	69.80	-77.2	3,351	-2.30%
2023/09/01	20	69.25	15.1	69.33	69.20	4.9	3,398	0.14%
2023/08/31	25.4	69.91	52	69.95	69.80	-26.6	3,404	-0.78%
2023/08/30	27.1	68.72	5.2	68.86	69.00	21.9	3,317	0.66%
2023/08/29	40.1	68.66	18.1	68.78	69.00	22	3,368	0.65%
2023/08/28	44	69.14	12	68.96	68.90	32	3,370	0.95%
2023/08/25	1.1	67.81	14.2	68.16	68.20	-13.1	3,328	-0.39%
2023/08/24	2.2	67.14	5	67.22	67.20	-2.8	3,303	-0.08%
2023/08/23	20.6	66.71	9.1	66.66	66.80	11.5	3,304	0.35%
2023/08/22	14.1	66.19	21	66.31	66.30	-6.9	3,310	-0.21%
2023/08/21	15.1	66.71	5	66.70	66.70	10.1	3,297	0.31%
2023/08/18	34.1	68.29	39	68.14	67.80	-4.9	3,237	-0.15%
2023/08/17	27.2	68.28	16.1	68.52	68.70	11.1	3,200	0.35%
2023/08/16	23	67.39	20.3	68.18	68.00	2.7	3,166	0.09%
2023/08/15	21.1	66.96	21	67.48	67.00	0.1	3,164	0.00%
2023/08/14	14.2	66.88	13	67.44	67.00	1.2	3,157	0.04%
2023/08/11	17.1	67.77	18.1	67.99	67.80	-1	3,153	-0.03%
2023/08/10	6.1	67.57	12	67.40	67.40	-5.9	3,169	-0.19%
2023/08/09	32	66.92	20	66.93	67.00	12	3,141	0.38%
2023/08/08	19.1	69.05	17	69.07	69.10	2.1	3,078	0.07%
2023/08/07	16	68.59	19	68.89	68.70	-3	3,077	-0.10%
2023/08/04	18	68.01	12	68.31	68.40	6	3,076	0.20%
2023/08/02	19	67.63	22	67.62	67.40	-3	3,072	-0.10%
2023/08/01	14	68.19	25.1	68.17	68.20	-11.1	3,055	-0.36%
2023/07/31	18	69.83	27.1	69.57	69.40	-9.1	3,017	-0.30%
2023/07/28	16	69.22	20.4	69.37	69.40	-4.4	2,937	-0.15%
2023/07/27	5	67.18	4	67.13	67.40	1	2,771	0.04%
2023/07/26	2.1	65.91	2.1	66.10	66.40	0	2,769	0.00%
2023/07/25	25.1	66.10	29	66.13	66.10	-3.9	2,856	-0.14%
2023/07/24	11.1	66.28	14	66.38	66.30	-2.9	2,877	-0.10%
2023/07/21	10.3	66.37	8	66.44	66.70	2.3	2,898	0.08%
2023/07/20	0.6	66.48	0	66.30	66.70	0.6	2,958	0.02%
2023/07/19	18	66.62	1	66.70	66.70	17	2,996	0.57%
2023/07/18	5.5	66.74	2.3	66.16	66.80	3.2	3,007	0.11%
2023/07/17	2.1	66.15	11.8	66.12	66.50	-9.8	2,986	-0.33%
2023/07/14	3.2	65.27	4	65.35	65.30	-0.9	2,957	-0.03%
2023/07/13	5.2	65.15	5	65.18	64.90	0.2	3,022	0.01%
2023/07/12	0.2	64.20	3	64.20	64.40	-2.8	2,983	-0.09%
2023/07/11	0	0.00	3	63.60	63.70	-3	2,957	-0.10%
2023/07/10	4	63.33	0	0.00	63.30	4	2,979	0.14%
2023/07/07	1.1	63.24	2	63.50	63.90	-0.9	2,988	-0.03%
2023/07/06	3.1	63.81	3	64.00	63.80	0.1	3,002	0.00%
2023/07/05	1.1	63.63	2	63.50	63.60	-0.9	3,024	-0.03%
2023/07/04	8.1	63.37	1	63.60	62.90	7.1	3,006	0.23%
2023/07/03	2.2	63.41	3	63.10	63.30	-0.8	2,997	-0.03%
2023/06/30	1	62.90	0	0.00	63.10	1	3,030	0.03%
2023/06/29	2.1	62.95	3	62.73	62.80	-0.9	3,062	-0.03%
2023/06/28	2	63.40	1	63.00	63.00	1	3,124	0.03%
2023/06/27	2	63.20	0	0.00	62.90	2	3,105	0.06%
2023/06/26	21	62.39	3	62.30	62.30	18	3,109	0.58%
2023/06/21	6	62.95	3	63.00	63.00	3	3,110	0.10%
2023/06/20	3	62.94	0	0.00	62.70	3	3,121	0.10%
2023/06/19	21	64.33	18	64.11	64.20	3	3,057	0.10%
2023/06/16	26.2	64.84	3	64.70	64.90	23.2	3,031	0.77%
2023/06/15	15.2	69.47	5	69.54	69.60	10.1	2,945	0.34%
2023/06/14	5.2	69.69	1	69.60	69.60	4.2	2,870	0.15%
2023/06/13	5.9	69.91	15	69.93	69.80	-9.1	2,824	-0.32%
2023/06/12	22.3	69.34	11	69.42	69.80	11.3	2,812	0.40%
2023/06/09	3.2	69.71	4	69.60	69.90	-0.8	2,799	-0.03%
2023/06/08	2.2	69.43	19	69.62	69.70	-16.8	2,794	-0.60%
2023/06/07	27.1	69.49	5	69.52	69.50	22.1	2,785	0.80%
2023/06/06	0	69.30	6	69.27	69.40	-6	2,817	-0.21%
2023/06/05	0.6	68.54	3	68.50	68.60	-2.4	2,817	-0.09%
2023/06/02	4.2	67.91	9	68.06	67.60	-4.8	2,843	-0.17%
2023/06/01	0.1	67.40	3	67.37	67.00	-2.9	2,872	-0.10%
2023/05/31	1.1	67.09	0	0.00	67.00	1.1	2,905	0.04%
2023/05/30	1	67.00	0	0.00	66.90	1	2,950	0.03%
2023/05/29	1	67.30	1	67.40	67.10	0	3,052	0.00%
2023/05/26	9	67.04	3	67.03	66.80	6	3,078	0.20%
2023/05/25	3	66.40	2	66.45	66.40	1	3,112	0.03%
2023/05/24	0	0.00	9	65.91	66.20	-9	3,165	-0.28%
2023/05/22	0.5	66.10	2	65.85	66.00	-1.5	3,186	-0.05%
2023/05/19	1	65.30	1	65.70	65.40	0	3,184	0.00%
2023/05/18	11	65.65	5	65.70	65.70	6	3,157	0.19%
2023/05/17	0	0.00	2	65.30	65.10	-2	3,162	-0.06%
2023/05/16	16	64.47	1	64.80	64.30	15	3,144	0.48%
2023/05/15	3	64.87	0	0.00	64.70	3	3,120	0.10%
2023/05/12	3	65.17	5	65.32	65.00	-2	3,124	-0.06%
2023/05/11	6	64.80	8	64.90	64.70	-2	3,126	-0.06%
2023/05/10	0.2	65.00	0	0.00	65.00	0.2	3,166	0.01%
2023/05/09	2	66.00	0	0.00	65.30	2	3,156	0.06%
2023/05/08	9	66.21	2	66.10	66.00	7	3,139	0.22%
2023/05/04	2	65.80	21	65.81	65.80	-19	3,260	-0.58%
2023/05/03	1	65.50	0	0.00	65.50	1	3,288	0.03%
2023/05/02	19	65.26	17.1	65.33	65.30	1.9	3,278	0.06%
2023/04/28	20	66.28	5	66.16	65.90	15	3,254	0.46%
2023/04/27	3	66.67	2	67.00	67.30	1	3,154	0.03%
2023/04/26	14	65.92	14	66.20	66.70	0	3,108	0.00%
2023/04/25	15	66.10	8	66.35	66.30	7	3,082	0.23%
2023/04/24	1	66.40	4	66.98	67.50	-3	3,024	-0.10%
2023/04/21	1	66.80	2.1	66.88	67.00	-1.1	3,016	-0.04%
2023/04/20	0.1	67.80	1	68.00	67.50	-1	2,976	-0.03%
2023/04/19	2	67.90	0	0.00	67.50	2	2,989	0.07%
2023/04/18	5	68.06	4	67.70	67.90	1	2,960	0.03%
2023/04/17	4	69.30	2	69.10	69.10	2	2,874	0.07%
2023/04/14	0	0.00	0.2	69.40	69.50	-0.2	2,845	-0.01%
2023/04/13	2.1	69.36	9	69.33	69.30	-6.9	2,843	-0.24%
2023/04/12	1.4	68.99	5	69.12	69.30	-3.6	2,824	-0.13%
2023/04/11	0	68.20	4	68.18	68.70	-4	2,790	-0.14%
2023/04/10	9	67.73	5.2	68.34	67.50	3.8	2,756	0.14%
2023/04/07	7	69.24	0	0.00	69.10	7	2,711	0.26%
2023/04/06	0	0.00	6	69.23	69.90	-6	2,677	-0.22%
2023/03/31	2.1	69.47	3	69.50	69.30	-0.9	2,644	-0.03%
2023/03/30	12	68.41	38	68.99	68.90	-26	2,608	-1.00%
2023/03/29	14.1	69.07	8.5	68.52	68.40	5.6	2,575	0.22%
2023/03/28	2.9	70.33	4	70.28	70.00	-1.1	2,525	-0.04%
2023/03/27	8	70.16	17.2	70.06	70.60	-9.2	2,549	-0.36%
2023/03/24	6	70.47	9	70.66	70.30	-3	2,552	-0.12%
2023/03/23	1	71.40	11	71.27	71.00	-10	2,533	-0.39%
2023/03/22	3	70.50	2	70.75	70.50	1	2,490	0.04%
2023/03/21	7	70.97	13.1	70.91	70.60	-6	2,463	-0.25%
2023/03/20	0	70.16	5.6	70.38	70.40	-5.6	2,441	-0.23%
2023/03/17	1.1	69.70	40.1	69.89	70.00	-39	2,425	-1.61%
2023/03/16	3	69.03	6	68.95	68.80	-3	2,407	-0.12%
2023/03/15	2	69.20	3.1	68.89	68.80	-1.1	2,400	-0.04%
2023/03/14	2.1	69.75	1	69.20	69.20	1.1	2,382	0.05%
2023/03/13	2.1	68.95	21.1	69.81	70.30	-19	2,356	-0.81%
2023/03/10	5	70.46	10	70.43	70.10	-5	2,326	-0.21%
2023/03/09	3	71.00	18.2	71.01	70.90	-15.2	2,292	-0.66%
2023/03/08	2.8	70.19	4.1	70.28	70.40	-1.3	2,200	-0.06%
2023/03/07	7.4	69.73	7.5	70.43	70.50	-0.1	2,158	-0.01%
2023/03/06	6.4	69.93	15	70.25	70.20	-8.6	2,104	-0.41%
2023/03/03	8	68.76	13.3	68.92	69.00	-5.3	2,012	-0.26%
2023/03/02	4.3	68.59	13	68.82	69.00	-8.7	1,967	-0.44%
2023/03/01	5.1	68.54	12.1	68.66	69.00	-7	1,912	-0.37%
2023/02/24	13.3	67.28	8	67.36	67.30	5.3	1,805	0.29%
2023/02/23	5	66.96	74	66.90	67.10	-69	1,761	-3.92%
2023/02/22	3	65.60	83	65.56	66.00	-80	1,712	-4.67%
2023/02/21	0	65.18	4.2	65.06	65.30	-4.1	1,673	-0.25%
2023/02/20	0	0.00	3.1	64.20	64.50	-3.1	1,736	-0.18%
2023/02/17	1	63.90	2	63.70	63.90	-1	1,753	-0.06%
2023/02/16	0	0.00	6	64.40	64.30	-6	1,759	-0.34%
2023/02/15	7	64.11	4	64.35	64.40	3	1,796	0.17%
2023/02/14	4	64.30	3	64.30	64.40	1	1,806	0.06%
2023/02/13	2	63.30	2	64.00	63.30	0	1,847	0.00%
2023/02/10	2.1	63.80	1	64.10	64.00	1.1	1,853	0.06%
2023/02/09	8	64.18	8	64.35	63.70	0	1,877	0.00%
2023/02/08	5	63.76	7	64.13	64.30	-2	1,849	-0.11%
2023/02/07	1	63.50	2	63.60	63.40	-1	1,778	-0.06%
2023/02/06	6.1	62.94	4.2	63.17	63.40	1.9	1,766	0.11%
2023/02/03	12	63.08	13	63.14	63.30	-1	1,753	-0.06%
2023/02/02	6.1	61.71	10	61.85	61.80	-3.9	1,701	-0.23%
2023/02/01	5	59.98	7	60.59	60.50	-2	1,692	-0.12%
2023/01/31	5	60.68	4	60.65	60.50	1	1,668	0.06%
2023/01/30	6.1	60.85	6.1	60.85	60.80	0	1,652	0.00%
2023/01/17	1	60.50	4	60.63	60.70	-3	1,648	-0.18%
2023/01/16	2	60.45	1	60.40	60.40	1	1,661	0.06%
2023/01/13	3	60.70	3	60.83	60.90	0	1,674	0.00%
2023/01/12	5	60.92	8	61.06	61.00	-3	1,670	-0.18%
2023/01/11	11	60.45	7.2	60.40	60.60	3.8	1,673	0.23%
2023/01/10	3	59.30	1	59.40	59.60	2	1,669	0.12%
2023/01/09	4	59.40	2	59.50	59.60	2	1,684	0.12%
2023/01/06	0.1	58.90	0	59.20	58.90	0	1,672	0.00%
2023/01/05	1	58.70	0	58.80	58.80	1	1,693	0.06%
2023/01/04	0	0.00	0.1	58.92	58.90	-0.1	1,707	0.00%
2023/01/03	8	58.94	20.1	57.98	59.00	-12	1,732	-0.69%
2022/12/30	4	58.48	1	59.40	57.40	3	1,723	0.17%
2022/12/29	10	59.10	8	58.94	58.90	2	1,700	0.12%
2022/12/28	1	58.80	1	59.00	58.90	0	1,698	0.00%
2022/12/27	0	0.00	0	59.00	59.00	0	1,690	0.00%
2022/12/26	1	58.00	1	58.30	58.00	0	1,686	0.00%
2022/12/23	0	0.00	3	57.90	58.60	-3	1,710	-0.18%
2022/12/22	0	0.00	1	58.60	58.30	-1	1,737	-0.06%
2022/12/21	1	57.60	3	57.77	57.70	-2	1,749	-0.11%
2022/12/20	6.1	58.56	11	58.00	58.00	-4.9	1,750	-0.28%
2022/12/19	2	58.80	4	59.13	59.40	-2	1,761	-0.12%
2022/12/16	1	59.50	4	59.33	59.40	-3	1,746	-0.17%
2022/12/15	1	59.20	3	59.30	59.10	-2	1,735	-0.12%
2022/12/14	2	59.10	7	59.06	59.00	-5	1,741	-0.29%
2022/12/12	5	59.34	3	58.77	58.70	2	1,829	0.11%
2022/12/09	1.1	58.91	0	0.00	59.30	1.1	1,878	0.06%
2022/12/08	5.1	58.96	3	58.87	59.00	2.1	1,874	0.11%
2022/12/07	8	58.96	7.4	58.52	58.50	0.6	1,892	0.03%
2022/12/06	2	58.85	2	58.95	59.00	0	1,892	0.00%
2022/12/05	1	59.59	0	0.00	59.20	1	1,899	0.05%
2022/12/02	0.1	59.40	3	59.37	59.40	-2.9	1,936	-0.15%
2022/12/01	4.2	58.64	7.4	58.90	58.90	-3.2	1,927	-0.17%
2022/11/29	4.1	57.58	1	57.90	57.80	3.1	1,930	0.16%
2022/11/28	1	58.00	3	58.20	57.70	-2	1,936	-0.10%
2022/11/25	2	58.30	0	0.00	58.00	2	1,946	0.10%
2022/11/24	0	0.00	0.3	59.20	58.80	-0.3	1,951	-0.02%
2022/11/23	1.4	58.80	1	58.60	58.90	0.4	1,948	0.02%
2022/11/22	3.1	58.08	2	58.05	58.80	1.1	1,961	0.06%
2022/11/21	0	0.00	1	58.30	58.30	-1	1,971	-0.05%
2022/11/18	0	0.00	2	59.00	58.90	-2	1,973	-0.10%
2022/11/17	4.3	59.13	3	58.97	59.30	1.3	1,982	0.06%
2022/11/16	1.1	59.58	10.1	58.77	59.50	-9	1,979	-0.46%
2022/11/15	1	58.10	7	58.11	58.20	-6	1,910	-0.32%
2022/11/14	2.1	57.60	7	57.63	57.70	-4.9	1,904	-0.26%
2022/11/11	7	57.77	6.1	57.81	57.50	0.9	1,891	0.05%
2022/11/10	2	57.00	3.5	56.94	57.10	-1.5	1,879	-0.08%
2022/11/09	0	56.80	8.3	57.06	57.20	-8.3	1,877	-0.44%
2022/11/08	4	55.83	7	56.00	55.70	-3	1,849	-0.16%
2022/11/07	2.1	55.62	34	55.44	56.20	-31.9	1,884	-1.69%
2022/11/04	2.1	54.61	1	54.50	54.60	1.1	1,874	0.06%
2022/11/03	2	54.90	1	54.90	54.90	1	1,904	0.05%
2022/11/02	0	0.00	5	54.70	54.80	-5	1,931	-0.26%
2022/11/01	7	54.33	0.7	54.34	54.60	6.3	1,970	0.32%
2022/10/31	11	53.66	19	54.12	54.40	-8	1,998	-0.40%
2022/10/28	7	53.03	7	53.53	52.60	0	1,993	0.00%
2022/10/27	10.7	53.88	30	53.38	53.90	-19.3	1,971	-0.98%
2022/10/26	0	0.00	13	53.18	52.90	-13	2,006	-0.65%
2022/10/25	0	0.00	3.1	53.55	52.80	-3.1	2,055	-0.15%
2022/10/24	5	53.54	3	53.37	53.60	2	2,059	0.10%
2022/10/21	0	0.00	3.1	53.99	53.30	-3.1	2,057	-0.15%
2022/10/20	2	52.65	15	53.03	53.30	-13	2,086	-0.62%
2022/10/19	2	54.05	2.5	53.39	53.10	-0.5	2,109	-0.02%
2022/10/18	1	52.60	3.1	52.64	53.70	-2.1	2,116	-0.10%
2022/10/17	1	51.30	18	51.14	51.80	-17	2,148	-0.79%
2022/10/14	6	50.20	7	50.41	50.30	-1	2,213	-0.05%
2022/10/13	15.1	49.80	4	49.45	49.45	11.1	2,365	0.47%
2022/10/12	7	50.06	3	50.43	50.40	4	2,485	0.16%
2022/10/11	9.1	50.30	1	50.20	50.20	8.1	2,558	0.32%
2022/10/07	1	52.10	1	52.00	52.00	0	2,585	0.00%
2022/10/06	5	51.62	6	52.03	52.00	-1	2,641	-0.04%
2022/10/05	4	51.95	9	52.07	51.90	-5	2,695	-0.19%
2022/10/04	6	51.32	12	51.34	51.40	-6	2,727	-0.22%
2022/10/03	6	50.06	8	50.30	50.40	-2	2,753	-0.07%
2022/09/30	15	50.12	14	50.54	50.50	1	2,808	0.04%
2022/09/29	4	50.65	9	51.37	51.30	-5	2,848	-0.18%
2022/09/28	19	50.07	12	50.88	50.00	7	2,880	0.24%
2022/09/27	0.1	51.50	1	51.40	51.10	-0.9	2,891	-0.03%
2022/09/26	10.2	51.60	2	51.65	51.30	8.2	2,911	0.28%
2022/09/23	2.4	52.79	0	0.00	52.70	2.4	2,939	0.08%
2022/09/22	2.5	52.92	0	0.00	53.20	2.5	2,997	0.08%
2022/09/20	11.6	53.47	10	53.72	53.80	1.6	3,052	0.05%
2022/09/19	42	54.32	7	53.81	53.90	35	3,051	1.15%
2022/09/16	0	0.00	1	55.60	54.90	-1	3,033	-0.03%
2022/09/15	1.3	55.92	0	0.00	55.80	1.3	3,053	0.04%
2022/09/14	9.3	55.28	11	55.49	55.60	-1.7	3,106	-0.05%
2022/09/13	30.5	56.28	3	56.67	56.20	27.5	3,116	0.88%
2022/09/12	15.4	56.35	8	56.58	56.40	7.4	3,150	0.24%
2022/09/08	4.1	56.26	48	56.55	56.80	-43.9	3,244	-1.35%
2022/09/07	8	54.51	27	54.61	54.50	-19	3,246	-0.59%
2022/09/06	11	55.05	2	55.60	55.10	9	3,244	0.28%
2022/09/05	20	55.82	7	55.76	55.60	13	3,238	0.40%
2022/09/02	13	56.22	1	56.30	56.20	12	3,258	0.37%
2022/09/01	19.1	56.66	0	0.00	56.60	19.1	3,253	0.59%
2022/08/31	0	56.90	1	57.30	57.10	-1	3,251	-0.03%
2022/08/30	1.1	56.92	0	0.00	56.90	1.1	3,266	0.03%
2022/08/29	11	56.67	18.5	56.57	56.80	-7.5	3,287	-0.23%
2022/08/26	2	57.45	4	57.65	57.70	-2	3,294	-0.06%
2022/08/25	11	57.04	0	0.00	57.20	11	3,293	0.33%
2022/08/24	1	56.80	6	56.40	56.60	-5	3,305	-0.15%
2022/08/23	5	56.46	5	56.70	56.50	0	3,308	0.00%
2022/08/22	2	57.35	7	57.41	57.00	-5	3,307	-0.15%
2022/08/19	3	57.07	3	57.03	57.30	0	3,297	0.00%
2022/08/18	5	56.58	3	56.60	56.80	2	3,308	0.06%
2022/08/17	3.1	57.10	2	56.90	56.70	1.1	3,312	0.03%
2022/08/16	4.9	56.55	5	56.54	56.50	-0.1	3,288	0.00%
2022/08/15	11	56.80	17.3	56.74	56.60	-6.3	3,266	-0.19%
2022/08/12	13	56.23	17	56.06	56.20	-4	3,247	-0.12%
2022/08/11	9	55.57	9	55.58	55.40	0	3,211	0.00%
2022/08/10	9	55.29	0	0.00	55.10	9	3,237	0.28%
2022/08/09	3.2	55.21	2	55.25	55.90	1.2	3,244	0.04%
2022/08/08	17.3	54.62	17	55.28	55.70	0.3	3,223	0.01%
2022/08/05	1	55.10	4	55.55	55.30	-3	3,182	-0.09%
2022/08/04	1	54.70	17	54.62	54.70	-16	3,169	-0.50%
2022/08/03	27	54.18	27	54.34	54.40	0	3,149	0.00%
2022/08/02	17	54.54	9	54.67	54.50	8	3,149	0.25%
2022/08/01	28	55.29	26	55.34	55.60	2	3,115	0.06%
2022/07/29	4.3	54.71	18	54.56	54.70	-13.7	3,092	-0.44%
2022/07/28	13	54.22	13	54.48	54.10	0	3,111	0.00%
2022/07/27	26.1	54.17	6	54.10	54.10	20.1	3,122	0.64%
2022/07/26	7	54.63	5	54.30	54.30	2	3,109	0.06%
2022/07/25	3.1	55.14	6	55.28	55.40	-2.9	3,111	-0.09%
2022/07/22	12	54.67	12	55.17	55.80	0	3,117	0.00%
2022/07/21	16.4	54.56	9	54.66	55.20	7.4	3,108	0.24%
2022/07/20	22.6	54.65	16.4	54.89	54.90	6.2	3,053	0.20%
2022/07/19	43.2	59.65	31.7	59.80	59.90	11.5	2,925	0.39%
2022/07/18	14.4	58.09	58.2	58.61	59.80	-43.8	2,812	-1.56%
2022/07/15	29.3	56.84	18	57.43	57.60	11.2	2,749	0.41%
2022/07/14	22	55.90	3.4	55.80	56.00	18.6	2,729	0.68%
2022/07/13	34	55.51	2	56.20	55.20	32	2,705	1.18%
2022/07/12	4.1	55.48	41	55.23	55.20	-36.9	2,735	-1.35%
2022/07/11	4.1	57.12	2	56.80	57.00	2.1	2,713	0.08%
2022/07/08	32	57.09	12.1	57.32	57.60	19.9	2,699	0.74%
2022/07/07	12.6	55.49	10	54.59	56.00	2.6	2,654	0.10%
2022/07/06	43	55.88	20	55.12	54.60	23	2,617	0.88%
2022/07/05	10.6	56.99	5.6	56.57	57.00	4.9	2,616	0.19%
2022/07/04	4.1	56.85	5	56.66	56.60	-0.9	2,620	-0.04%
2022/07/01	12.1	58.30	3	57.87	57.50	9.1	2,655	0.34%
2022/06/30	30.4	60.05	22	59.89	59.30	8.4	2,660	0.32%
2022/06/29	27.5	62.09	9	62.54	61.80	18.5	2,613	0.71%
2022/06/28	23.5	63.64	4	63.28	63.30	19.5	2,601	0.75%
2022/06/27	0	0.00	8	64.75	64.60	-8	2,607	-0.31%
2022/06/24	22.2	64.24	0	0.00	64.20	22.2	2,609	0.85%
2022/06/23	11.2	63.78	3	64.10	64.40	8.2	2,603	0.32%
2022/06/22	6	65.45	3	65.60	64.80	3	2,584	0.12%
2022/06/21	9.2	66.10	10	66.47	66.70	-0.8	2,545	-0.03%
2022/06/20	18.1	66.71	5	66.00	66.00	13.1	2,607	0.50%
2022/06/17	20.2	66.46	2	67.00	68.30	18.2	2,609	0.70%
2022/06/16	3.2	68.52	1	67.50	67.50	2.2	2,543	0.09%
2022/06/15	10	68.07	3	68.60	68.00	7	2,556	0.27%
2022/06/14	2.4	68.06	0	0.00	68.40	2.4	2,600	0.09%
2022/06/13	2	68.30	0	0.00	68.10	2	2,668	0.07%
2022/06/10	2	69.30	6	69.47	69.30	-4	2,721	-0.15%
2022/06/09	2	69.40	11	69.70	69.70	-9	2,752	-0.33%
2022/06/08	0	0.00	14	69.93	69.80	-14	2,781	-0.50%
2022/06/07	1	70.00	3	70.10	70.10	-2	3,013	-0.07%
2022/06/06	1	69.40	1	69.60	69.60	0	3,113	0.00%
2022/06/02	1	69.50	1	69.50	69.50	0	3,173	0.00%
2022/06/01	2.3	69.67	4	69.80	69.50	-1.7	3,312	-0.05%
2022/05/31	4	68.98	3	69.27	69.40	1	3,431	0.03%
2022/05/30	1	69.10	24	69.00	69.10	-23	3,610	-0.64%
2022/05/27	5	68.36	1	68.60	68.30	4	3,696	0.11%
2022/05/26	3	68.03	2	68.10	67.80	1	3,956	0.03%
2022/05/25	2	68.40	1	68.80	68.40	1	4,078	0.02%
2022/05/23	1	69.20	2	68.75	68.60	-1	4,170	-0.02%
2022/05/20	2	69.10	3	69.10	69.20	-1	4,213	-0.02%
2022/05/19	0	0.00	2	68.95	69.10	-2	4,244	-0.05%
2022/05/18	2	69.75	6	69.62	69.60	-4	4,247	-0.09%
2022/05/17	1	68.70	6	68.90	69.10	-5	4,244	-0.12%
2022/05/16	0	0.00	5	67.96	67.80	-5	4,246	-0.12%
2022/05/13	1	67.60	0	0.00	67.60	1	4,270	0.02%
2022/05/12	2	68.00	2	67.70	66.80	0	4,328	0.00%
2022/05/11	1	67.90	1	68.10	68.00	0	4,348	0.00%
2022/05/10	0	0.00	2	67.85	68.20	-2	4,398	-0.05%
2022/05/09	1	67.50	13	67.81	67.50	-12	4,427	-0.27%
2022/05/06	2	67.50	23	67.58	68.30	-21	4,459	-0.47%
2022/05/05	2.2	67.71	3	67.93	68.10	-0.8	4,489	-0.02%
2022/05/04	5	67.46	7.1	67.67	67.40	-2.1	4,506	-0.05%
2022/05/03	7.2	67.21	2	67.60	67.30	5.2	4,581	0.11%
2022/04/29	4	67.70	1.1	67.23	67.10	2.9	4,652	0.06%
2022/04/28	8.1	67.60	52	66.96	67.50	-43.9	4,708	-0.93%
2022/04/27	6.1	65.92	4	65.98	66.20	2.1	4,755	0.04%
2022/04/26	4	67.38	2.8	67.25	67.10	1.2	4,793	0.03%
2022/04/25	1.1	67.50	8	67.40	67.50	-6.9	4,996	-0.14%
2022/04/22	3	68.40	10	68.30	68.90	-7	5,101	-0.14%
2022/04/21	7	68.83	8	68.73	68.70	-1	5,231	-0.02%
2022/04/20	1.3	68.49	2	68.60	68.40	-0.7	5,576	-0.01%
2022/04/19	3	68.53	4	68.78	68.60	-1	5,707	-0.02%
2022/04/18	18.2	68.90	14.3	68.78	68.70	4	5,891	0.07%
2022/04/15	1	66.50	4	66.65	67.20	-3	5,900	-0.05%
2022/04/14	2	67.00	0	0.00	66.90	2	5,940	0.03%
2022/04/13	11.5	66.43	1	66.80	67.00	10.5	5,980	0.18%
2022/04/12	1.1	66.12	2	65.95	66.40	-0.9	6,020	-0.02%
2022/04/11	1.6	66.56	11	66.80	66.50	-9.4	6,035	-0.16%
2022/04/08	8.1	67.25	23	67.03	67.50	-15	6,020	-0.25%
2022/04/07	15.4	67.84	12	67.44	67.20	3.4	6,010	0.06%
2022/04/06	6.5	68.50	1	68.50	68.60	5.5	5,998	0.09%
2022/04/01	1	68.51	9	69.13	69.40	-8	5,996	-0.13%
2022/03/31	6.1	69.12	1.7	69.14	69.10	4.4	6,024	0.07%
2022/03/30	7.3	69.64	2	69.45	69.40	5.3	6,038	0.09%
2022/03/29	2.3	69.73	3	69.87	69.70	-0.7	6,019	-0.01%
2022/03/28	5	69.80	6	69.95	70.10	-1	6,014	-0.02%
2022/03/25	10	70.62	8	71.14	70.60	2	6,012	0.03%
2022/03/24	2	71.25	2	71.00	71.50	0	5,988	0.00%
2022/03/23	26	71.46	25.2	71.11	71.20	0.9	6,099	0.01%
2022/03/22	4	71.85	8.8	71.72	71.90	-4.8	6,060	-0.08%
2022/03/21	6	71.32	1	71.50	71.30	5	6,057	0.08%
2022/03/18	6	70.78	4.2	70.92	71.80	1.8	6,091	0.03%
2022/03/17	7.6	70.54	12	70.54	70.90	-4.5	6,092	-0.07%
2022/03/16	16	69.14	7.2	69.75	69.10	8.8	6,106	0.14%
2022/03/15	16.3	69.59	10	69.69	69.50	6.3	6,110	0.10%
2022/03/14	10.1	70.86	33	71.12	71.00	-22.9	6,116	-0.37%
2022/03/11	3.2	70.98	1	71.10	71.30	2.2	6,124	0.04%
2022/03/10	58.3	71.54	56	71.46	71.20	2.3	6,140	0.04%
2022/03/09	31	70.29	39	70.64	71.60	-8	5,957	-0.13%
2022/03/08	18.2	69.01	19.1	69.63	68.90	-0.9	5,926	-0.01%
2022/03/07	19	69.38	34.3	69.31	69.10	-15.3	5,954	-0.26%
2022/03/04	55.1	71.68	10	71.44	71.10	45	5,901	0.76%
2022/03/03	36.3	72.18	46.4	72.56	72.60	-10.1	5,821	-0.17%
2022/03/02	25	70.66	9.6	70.72	70.90	15.4	5,710	0.27%
2022/03/01	39.3	70.94	31	70.82	71.00	8.3	5,644	0.15%
2022/02/25	13	68.59	35.4	68.65	68.90	-22.4	5,436	-0.41%
2022/02/24	28.3	67.11	12	67.24	66.80	16.3	5,384	0.30%
2022/02/23	2	68.75	3	68.77	68.70	-1	5,384	-0.02%
2022/02/22	11.4	68.34	0.2	68.40	68.30	11.1	5,427	0.20%
2022/02/21	7	69.04	22	68.48	69.50	-15	5,524	-0.27%
2022/02/18	5	68.70	2	68.75	68.90	3	5,625	0.05%
2022/02/17	7.5	68.37	13	68.61	68.80	-5.5	5,766	-0.10%
2022/02/16	4	68.23	2	68.50	68.00	2	5,908	0.03%
2022/02/15	12	68.44	13	68.13	67.90	-1	5,989	-0.02%
2022/02/14	50	68.02	6	67.98	68.10	44	6,058	0.73%
2022/02/11	4.5	69.36	12	69.38	69.30	-7.5	6,065	-0.12%
2022/02/10	7.1	69.28	6	69.32	69.70	1.1	6,133	0.02%
2022/02/09	19	69.14	4	69.18	69.00	15	6,181	0.24%
2022/02/08	2	68.90	6.1	68.77	68.90	-4.1	6,192	-0.07%
2022/02/07	8	67.70	2	67.90	67.80	6	6,251	0.10%
2022/01/26	24.1	68.28	9	68.41	67.90	15.1	6,270	0.24%
2022/01/25	28	68.94	25	68.49	68.00	3	6,349	0.05%
2022/01/24	31.2	68.18	14.1	67.87	68.70	17.1	6,324	0.27%
2022/01/21	7.1	68.97	20	69.12	69.00	-12.9	6,414	-0.20%
2022/01/20	18.1	69.60	28	68.99	70.00	-9.9	6,570	-0.15%
2022/01/19	4.3	69.70	4	69.70	69.10	0.3	6,547	0.00%
2022/01/18	34.1	70.28	17.4	70.06	70.00	16.6	6,512	0.26%
2022/01/17	35.1	68.77	22.1	69.08	69.80	13	6,332	0.20%
2022/01/14	20	67.91	32.1	67.82	68.20	-12.1	6,251	-0.19%
2022/01/13	73.7	68.66	75	68.99	69.00	-1.3	6,178	-0.02%
2022/01/12	17	67.95	10	67.92	68.00	7	5,884	0.12%
2022/01/11	35.1	67.43	31.1	68.01	67.90	4	5,789	0.07%
2022/01/10	7	66.73	6	66.93	67.20	1	5,604	0.02%
2022/01/07	8	66.29	11	66.15	66.40	-3	5,575	-0.05%
2022/01/06	1.1	66.24	2.2	66.59	66.90	-1.1	5,563	-0.02%
2022/01/05	8.1	66.38	4	66.60	66.50	4.1	5,612	0.07%
2022/01/04	16	66.79	5.3	67.00	66.50	10.7	5,711	0.19%
2022/01/03	2	66.95	13.2	67.40	66.80	-11.2	5,891	-0.19%
2021/12/30	3	66.50	1	66.70	66.70	2	5,912	0.03%
2021/12/29	8.7	66.58	8.4	66.99	66.40	0.3	5,926	0.00%
2021/12/28	3	67.13	8.4	67.20	66.90	-5.4	5,968	-0.09%
2021/12/27	2.1	66.71	11.2	66.96	67.10	-9.1	6,008	-0.15%
2021/12/24	1	66.30	2.8	66.13	66.10	-1.8	6,032	-0.03%
2021/12/23	1.1	65.82	6	65.87	66.00	-4.9	6,077	-0.08%
2021/12/22	3	65.47	6	65.58	65.50	-3	6,209	-0.05%
2021/12/21	6.1	65.00	7	65.31	65.40	-0.9	6,223	-0.01%
2021/12/20	7.1	64.76	6	64.88	64.90	1.1	6,219	0.02%
2021/12/17	34.1	65.06	11	65.11	65.10	23.1	6,237	0.37%
2021/12/16	0	66.10	13	66.16	66.30	-13	6,179	-0.21%
2021/12/15	11	65.56	6	65.50	65.30	5	6,181	0.08%
2021/12/14	11.1	65.88	9	65.78	65.70	2.1	6,194	0.03%
2021/12/13	6	66.70	2	67.30	66.70	4	6,159	0.07%
2021/12/10	8	66.65	12	66.82	66.90	-4	6,196	-0.06%
2021/12/09	13.1	66.26	4	66.23	66.30	9.1	6,246	0.15%
2021/12/08	15.1	67.11	49	66.98	66.80	-33.9	6,222	-0.54%
2021/12/07	11	67.17	3	67.33	67.10	8	6,240	0.13%
2021/12/06	8	67.38	4	67.85	67.50	4	6,299	0.06%
2021/12/03	4	67.60	16.3	67.48	67.60	-12.3	6,489	-0.19%
2021/12/02	10.5	67.80	25	67.93	67.80	-14.5	6,877	-0.21%
2021/12/01	33.5	67.64	24	67.84	67.90	9.5	8,230	0.11%
2021/11/30	4	67.35	4	67.48	67.00	0	8,300	0.00%
2021/11/29	2.1	65.14	18	65.69	66.60	-15.9	8,409	-0.19%
2021/11/26	17	66.36	20.1	66.43	66.20	-3.1	8,647	-0.04%
2021/11/25	4	67.35	17	67.42	67.20	-13	8,665	-0.15%
2021/11/24	23.2	67.22	9.2	67.25	67.30	14	8,766	0.16%
2021/11/23	22	67.67	7.2	67.52	67.60	14.8	8,957	0.17%
2021/11/22	6.3	68.32	15	68.29	68.30	-8.7	8,989	-0.10%
2021/11/19	13.3	67.45	14	67.40	67.30	-0.7	9,026	-0.01%
2021/11/18	11	67.18	24	67.54	67.20	-13	9,051	-0.14%
2021/11/17	51.1	66.66	22	66.80	66.90	29.1	8,947	0.33%
2021/11/16	32	66.99	44	67.19	66.80	-12	8,857	-0.14%
2021/11/15	38.1	67.74	39	67.84	68.20	-0.9	8,763	-0.01%
2021/11/12	7.2	66.59	32	66.05	66.70	-24.8	8,674	-0.29%
2021/11/11	20.1	65.04	38	65.34	64.90	-17.9	8,625	-0.21%
2021/11/10	9	65.92	27	65.83	66.00	-18	8,639	-0.21%
2021/11/09	30	66.66	28	66.36	66.00	2	8,759	0.02%
2021/11/08	43	65.95	31	65.97	65.90	12	8,730	0.14%
2021/11/05	13.1	65.70	35	65.63	65.80	-21.9	8,761	-0.25%
2021/11/04	38.1	65.51	6.1	65.48	65.20	32	8,919	0.36%
2021/11/03	6.1	64.65	18.2	64.78	65.20	-12.1	9,095	-0.13%
2021/11/02	26.2	64.53	14	65.18	63.60	12.2	9,371	0.13%
2021/11/01	8	65.01	13	64.97	65.10	-5	9,820	-0.05%
2021/10/29	29	64.62	5	64.78	64.30	24	10,157	0.24%
2021/10/28	72.3	65.15	19.1	65.19	65.20	53.3	10,080	0.53%
2021/10/27	10	64.13	11	64.26	64.50	-1	9,998	-0.01%
2021/10/26	12	63.60	10	63.68	63.20	2	10,238	0.02%
2021/10/25	14.1	62.92	1	62.90	63.10	13.1	10,223	0.13%
2021/10/22	7.2	62.58	12	62.47	63.40	-4.8	10,272	-0.05%
2021/10/21	27.1	62.48	13	62.20	62.00	14.1	10,391	0.14%
2021/10/20	6	62.82	8	63.06	62.50	-2	10,371	-0.02%
2021/10/19	19	62.40	3	62.33	62.60	16	10,431	0.15%
2021/10/18	27	61.61	12	61.69	61.60	15	10,449	0.14%
2021/10/15	12	62.18	9	62.50	62.10	3	10,594	0.03%
2021/10/14	6	61.12	3	61.37	61.10	3	10,699	0.03%
2021/10/13	50.2	61.13	4	61.10	61.00	46.2	10,799	0.43%
2021/10/12	40.1	62.11	7	62.13	62.00	33.1	10,866	0.30%
2021/10/08	64.1	64.32	9	64.15	63.30	55	11,163	0.49%
2021/10/07	41	65.98	1	65.70	65.90	40	11,005	0.36%
2021/10/06	1	64.80	1	65.30	64.60	0	11,053	0.00%
2021/10/05	5.1	64.46	8	64.90	65.40	-2.9	11,117	-0.03%
2021/10/04	8.2	66.22	3	65.17	65.00	5.2	11,081	0.05%
2021/10/01	21	67.21	4	67.50	67.30	17	11,063	0.15%
2021/09/30	7	67.50	9	68.00	67.50	-2	11,044	-0.02%
2021/09/29	44.3	67.77	6	67.70	67.20	38.3	11,088	0.35%
2021/09/28	10	70.15	3	70.30	70.10	7	10,983	0.06%
2021/09/27	6.2	71.17	1	71.00	70.80	5.2	10,972	0.05%
2021/09/24	5.2	71.39	2	71.45	71.40	3.2	10,977	0.03%
2021/09/23	4	71.00	9	71.00	71.00	-5	10,987	-0.05%
2021/09/22	24.1	70.02	4	70.25	70.50	20.1	11,005	0.18%
2021/09/17	9	71.31	3	71.33	71.60	6	11,223	0.05%
2021/09/16	4	72.00	7.3	72.24	71.80	-3.3	11,224	-0.03%
2021/09/15	6.1	71.97	5	72.54	71.80	1.1	11,200	0.01%
2021/09/14	23.1	73.16	9	72.88	72.70	14.1	11,146	0.13%
2021/09/13	10	73.97	2.1	73.90	73.70	7.9	11,062	0.07%
2021/09/10	5	74.08	11.2	74.09	74.50	-6.2	11,038	-0.06%
2021/09/09	27	73.63	18	73.65	73.50	9	10,992	0.08%
2021/09/08	36.2	73.67	39.3	73.95	73.30	-3.1	10,921	-0.03%
2021/09/07	90.1	75.51	109	74.50	74.40	-18.9	10,732	-0.18%	大賣/
2021/09/06	332.1	83.47	280.5	83.55	78.00	51.6	10,307	0.50%	大買/大賣/
2021/09/03	42	79.92	37.2	80.23	81.10	4.8	8,879	0.05%
2021/09/02	11.1	79.37	42	79.79	79.40	-30.9	8,739	-0.35%
2021/09/01	32.8	77.70	24.7	78.73	80.40	8.1	8,616	0.09%
2021/08/31	10.2	76.82	27.3	76.47	77.10	-17.1	8,442	-0.20%
2021/08/30	31.1	76.81	12	76.68	77.00	19.1	8,363	0.23%
2021/08/27	39.4	74.84	53	74.96	75.80	-13.6	8,235	-0.16%
2021/08/26	3	73.07	8	73.39	73.70	-5	8,014	-0.06%
2021/08/25	15.2	72.60	11	72.71	72.50	4.2	7,914	0.05%
2021/08/24	6	74.18	18	74.33	73.60	-12	7,814	-0.15%
2021/08/23	27	74.42	2	74.30	74.50	25	7,774	0.32%
2021/08/20	10.6	73.25	10	73.24	73.20	0.6	7,784	0.01%
2021/08/19	7.6	73.91	24.3	73.79	73.10	-16.7	7,799	-0.21%
2021/08/18	28	73.99	8	73.55	75.00	20	7,769	0.26%
2021/08/17	2.2	73.65	9.3	73.86	73.60	-7.1	7,721	-0.09%
2021/08/16	45.2	73.57	22.1	73.34	73.90	23.1	7,666	0.30%
2021/08/13	34.1	74.89	28.3	74.38	73.60	5.8	7,604	0.08%
2021/08/12	11.1	76.72	17	76.72	77.70	-6	7,512	-0.08%
2021/08/11	46	77.16	26.7	76.59	76.10	19.4	7,479	0.26%
2021/08/10	22	77.58	90	77.57	77.60	-68	7,395	-0.92%
2021/08/09	42.1	79.67	52.2	80.07	78.40	-10.1	7,253	-0.14%
2021/08/06	62.4	80.99	66.5	80.81	80.90	-4.1	7,024	-0.06%
2021/08/05	160.1	80.58	116.1	80.32	80.20	43.9	6,752	0.65%	大買/大賣/
2021/08/04	103.4	77.95	109	78.29	79.30	-5.6	6,309	-0.09%	大買/大賣/
2021/08/03	50.2	75.66	17	75.72	76.00	33.2	6,020	0.55%
2021/08/02	67.5	75.09	41.4	75.52	75.30	26.1	5,948	0.44%
2021/07/30	43.2	74.88	73.1	74.92	75.00	-29.9	5,915	-0.51%
2021/07/29	1.2	72.06	2	72.00	72.70	-0.8	5,731	-0.01%
2021/07/28	18.3	71.12	14	71.31	71.40	4.3	5,731	0.07%
2021/07/27	11	74.05	30	74.12	73.30	-19	5,775	-0.33%
2021/07/26	12	73.00	23	72.92	72.90	-11	5,705	-0.19%
2021/07/23	39.2	72.42	6	72.92	72.10	33.2	5,714	0.58%
2021/07/22	2.1	71.43	7	71.37	71.40	-4.9	5,670	-0.09%
2021/07/21	28.1	70.44	10.7	70.62	69.70	17.5	5,620	0.31%
2021/07/20	41.2	74.76	25.2	74.97	74.30	16	5,503	0.29%
2021/07/19	45.1	76.65	8	76.70	76.70	37.1	5,366	0.69%
2021/07/16	33.1	77.30	23	77.77	77.70	10.1	5,334	0.19%
2021/07/15	122.4	77.01	126	77.23	77.20	-3.7	5,233	-0.07%	大買/大賣/
2021/07/14	11	74.13	15	74.55	74.40	-4	4,848	-0.08%
2021/07/13	24	74.62	34	75.02	73.90	-10	4,873	-0.20%
2021/07/12	10	74.19	14.3	74.23	74.70	-4.3	4,849	-0.09%
2021/07/09	6	73.43	10	73.46	72.90	-4	4,783	-0.08%
2021/07/08	39.1	73.64	53	73.92	73.80	-13.9	4,827	-0.29%
2021/07/07	33	72.88	9	73.12	73.10	24	4,826	0.50%
2021/07/06	24.1	72.92	70.4	73.16	73.30	-46.3	4,837	-0.96%
2021/07/05	32	72.27	13	72.22	72.50	19	4,784	0.40%
2021/07/02	10	70.94	7	71.47	71.50	3	4,789	0.06%
2021/07/01	11	71.56	6	71.17	71.10	5	4,861	0.10%
2021/06/30	15	71.71	5	71.64	72.00	10	4,933	0.20%
2021/06/29	48	72.15	20	72.33	71.90	28	4,933	0.57%
2021/06/28	76	72.16	82	72.35	72.80	-6	4,940	-0.12%
2021/06/25	30	70.24	7	70.21	70.20	23	4,782	0.48%
2021/06/24	6	69.73	2	69.95	70.00	4	4,811	0.08%
2021/06/23	1	69.70	2	69.50	69.60	-1	4,879	-0.02%
2021/06/22	2	69.40	3	69.33	69.60	-1	4,933	-0.02%
2021/06/21	1	68.60	18	68.59	69.10	-17	4,978	-0.34%
2021/06/18	8.2	69.51	3	70.87	69.00	5.2	5,103	0.10%
2021/06/17	0.4	70.10	7	70.07	70.60	-6.6	5,159	-0.13%
2021/06/16	7.2	69.94	3.6	70.08	70.00	3.6	5,570	0.06%
2021/06/15	10	70.37	9	70.11	70.20	1	5,934	0.02%
2021/06/11	7	70.20	0	0.00	70.30	7	5,983	0.12%
2021/06/10	7	70.17	17.5	69.89	70.50	-10.5	6,026	-0.17%
2021/06/09	23.3	69.70	13.1	69.63	69.20	10.2	6,028	0.17%
2021/06/08	15.5	70.27	18.4	70.24	70.80	-2.9	6,018	-0.05%
2021/06/07	23	68.28	14	68.35	68.40	9	5,972	0.15%
2021/06/04	2	67.80	6.1	68.15	68.40	-4.1	6,017	-0.07%
2021/06/03	7.4	68.07	12	68.59	68.30	-4.6	6,179	-0.07%
2021/06/02	5	67.98	4	68.23	68.20	1	6,293	0.02%
2021/06/01	6	68.15	10	68.40	68.20	-4	6,438	-0.06%
2021/05/28	6	67.55	12	67.83	68.20	-6	6,787	-0.09%
2021/05/27	12.3	66.24	11	66.33	66.00	1.3	6,957	0.02%
2021/05/26	15	67.13	14	66.96	67.30	1	6,957	0.01%
2021/05/25	5	66.26	70	66.80	66.90	-65	7,011	-0.93%
2021/05/24	0	0.00	17	65.11	65.10	-17	7,036	-0.24%
2021/05/21	26	64.76	4.1	64.75	64.50	21.9	7,126	0.31%
2021/05/20	4.1	64.85	0	0.00	64.40	4.1	7,215	0.06%
2021/05/19	28	66.23	1	65.60	66.60	27	7,194	0.38%
2021/05/18	68	65.87	27	65.33	66.50	41	7,226	0.57%
2021/05/17	28.7	63.38	17	63.39	62.80	11.7	7,313	0.16%
2021/05/14	5	66.48	10	66.79	66.60	-5	7,287	-0.07%
2021/05/13	12	63.93	21.2	64.43	65.20	-9.2	7,294	-0.13%
2021/05/12	39	64.74	68.1	64.88	64.50	-29.1	7,288	-0.40%
2021/05/11	39	68.22	26.5	68.06	67.10	12.5	7,276	0.17%
2021/05/10	12.2	70.90	28	71.11	71.00	-15.8	7,238	-0.22%
2021/05/07	34	70.84	2.1	70.86	71.00	31.9	7,429	0.43%
2021/05/06	27	71.53	8.5	72.59	70.60	18.5	7,469	0.25%
2021/05/05	4	71.15	2.5	71.61	70.40	1.5	7,787	0.02%
2021/05/04	32	71.78	52.1	71.51	71.60	-20.1	7,862	-0.26%
2021/05/03	33.2	74.53	38.5	75.53	73.90	-5.3	7,892	-0.07%
2021/04/29	35.5	77.50	47.1	77.52	77.40	-11.6	7,910	-0.15%
2021/04/28	17.1	77.25	30.4	77.68	78.20	-13.3	7,975	-0.17%
2021/04/27	1	77.10	7	76.80	76.90	-6	8,214	-0.07%
2021/04/26	18.1	76.68	11	76.81	76.90	7.1	8,350	0.09%
2021/04/23	20.1	75.31	16	75.69	76.00	4.1	8,475	0.05%
2021/04/22	36.3	75.99	13.5	75.81	75.20	22.9	8,655	0.26%
2021/04/21	30.2	77.65	29	77.47	77.50	1.2	8,814	0.01%
2021/04/20	17.1	76.50	4	76.85	76.60	13.1	8,958	0.15%
2021/04/19	15.1	77.25	8	77.60	77.10	7.1	9,392	0.08%
2021/04/16	13.1	77.84	35.5	77.91	77.90	-22.4	9,443	-0.24%
2021/04/15	4	76.15	15	75.98	76.50	-11	9,484	-0.12%
2021/04/14	21.2	75.37	41	75.02	75.30	-19.8	9,628	-0.21%
2021/04/13	25.2	76.81	23	76.78	76.40	2.2	9,586	0.02%
2021/04/12	44.7	78.05	37.1	77.68	77.50	7.6	9,552	0.08%
2021/04/09	12.4	77.66	26	77.87	78.00	-13.6	9,547	-0.14%
2021/04/08	18	77.67	21.3	77.90	77.60	-3.3	9,492	-0.03%
2021/04/07	44.3	77.78	32.4	77.84	77.80	11.9	9,452	0.13%
2021/04/06	61.5	79.21	56.4	79.26	79.00	5.1	9,396	0.05%
2021/04/01	22.1	77.75	7.3	77.85	78.00	14.8	9,316	0.16%
2021/03/31	16	78.13	17.2	77.94	77.70	-1.2	9,285	-0.01%
2021/03/30	13.5	77.64	34	77.67	77.80	-20.5	9,223	-0.22%
2021/03/29	10.2	76.82	24.5	76.81	76.70	-14.3	9,172	-0.16%
2021/03/26	23.4	76.75	8	76.69	76.70	15.4	9,239	0.17%
2021/03/25	8.2	75.92	40	76.20	76.10	-31.8	9,189	-0.35%
2021/03/24	16.3	75.56	25	75.94	75.50	-8.7	9,144	-0.10%
2021/03/23	21	75.23	10	75.81	75.80	11	9,116	0.12%
2021/03/22	36.3	74.87	70	75.10	74.70	-33.8	9,009	-0.37%
2021/03/19	104.1	76.81	81	76.53	76.00	23.1	8,985	0.26%	大買/
2021/03/18	49.2	76.45	133.2	76.54	77.90	-84	8,602	-0.98%	大賣/
2021/03/17	10	73.95	26	73.99	73.50	-16	8,297	-0.19%
2021/03/16	22	73.45	17	73.39	73.70	5	8,465	0.06%
2021/03/15	18	72.96	9	72.84	73.60	9	8,607	0.10%
2021/03/12	12.2	72.90	5	72.86	72.70	7.2	8,634	0.08%
2021/03/11	13	72.38	19	72.66	73.10	-6	8,692	-0.07%
2021/03/10	18.3	71.59	8	71.59	71.70	10.3	8,969	0.11%
2021/03/09	57	70.92	22	70.85	71.40	35	8,988	0.39%
2021/03/08	48	72.30	25	71.80	72.20	23	8,885	0.26%
2021/03/05	28.2	73.56	15	73.31	72.70	13.2	8,795	0.15%
2021/03/04	33.1	74.04	35	74.17	74.10	-1.9	8,709	-0.02%
2021/03/03	90.1	75.07	65	75.30	75.10	25.1	8,584	0.29%
2021/03/02	63	75.86	80	76.07	75.50	-17	8,370	-0.20%
2021/02/26	7	73.69	6	73.93	74.10	1	8,284	0.01%
2021/02/25	20	74.45	12	74.57	74.50	8	8,286	0.10%
2021/02/24	8.3	74.21	17	74.64	74.40	-8.7	8,260	-0.11%
2021/02/23	18.1	74.46	9	74.43	74.40	9.1	8,214	0.11%
2021/02/22	20	74.92	25	74.80	75.50	-5	8,142	-0.06%
2021/02/19	15	73.07	10	73.15	73.20	5	8,051	0.06%
2021/02/18	31	73.61	36	73.69	73.90	-5	8,059	-0.06%
2021/02/17	68	73.55	43	73.73	73.50	25	8,050	0.31%
2021/02/05	10	71.35	16	71.28	71.30	-6	7,963	-0.08%
2021/02/04	6	70.38	8	70.16	70.30	-2	8,045	-0.02%
2021/02/03	18	71.60	10	71.46	71.20	8	8,085	0.10%
2021/02/02	17	71.88	28	71.56	72.40	-11	8,171	-0.13%
2021/02/01	20	68.73	24	68.74	69.50	-4	8,259	-0.05%
2021/01/29	38	70.98	35	70.48	69.20	3	8,380	0.04%
2021/01/28	68.1	73.10	66	73.41	72.50	2.1	8,195	0.03%
2021/01/27	231	77.47	175.1	77.18	75.70	55.9	8,077	0.69%	大買/大賣/
2021/01/26	19	75.56	14.1	75.76	75.70	4.9	7,652	0.06%
2021/01/25	73	75.56	68.1	75.84	75.70	4.9	7,537	0.07%
2021/01/22	17.1	75.06	30	75.28	75.40	-12.9	7,400	-0.17%
2021/01/21	55	74.55	37.4	74.54	74.40	17.7	7,308	0.24%
2021/01/20	168	75.94	107.4	75.90	73.70	60.6	7,247	0.84%	大買/大賣/
2021/01/19	25	74.45	35	74.53	74.50	-10	6,991	-0.14%
2021/01/18	45.2	74.54	19	74.36	73.90	26.2	6,871	0.38%
2021/01/15	44.5	74.02	58	73.33	74.50	-13.5	6,733	-0.20%
2021/01/14	19.1	73.56	32.1	73.67	73.80	-13.1	6,597	-0.20%
2021/01/13	40	72.24	121.3	72.08	72.10	-81.3	6,359	-1.28%	大賣/
2021/01/12	268	71.41	198.2	71.33	70.40	69.8	6,189	1.13%	大買/大賣/
2021/01/11	22.6	69.07	19	69.03	69.30	3.6	5,733	0.06%
2021/01/08	10	67.86	68	68.50	68.20	-58	5,658	-1.03%
2021/01/07	41	67.71	77	67.82	68.00	-36	5,631	-0.64%
2021/01/06	19.1	66.89	6	66.68	66.30	13.1	5,544	0.24%
2021/01/05	11	67.13	1.2	67.17	67.40	9.8	5,529	0.18%
2021/01/04	3.2	67.03	8	67.19	67.40	-4.8	5,549	-0.09%
2020/12/31	0	0.00	9	66.44	66.40	-9	5,526	-0.16%
2020/12/30	2	65.70	0	0.00	65.90	2	5,566	0.04%
2020/12/29	7	66.36	7	66.44	65.80	0	5,641	0.00%
2020/12/28	1.1	66.21	16.1	66.35	66.40	-15.1	5,700	-0.26%
2020/12/25	15	66.35	18	66.20	66.20	-3	5,808	-0.05%
2020/12/24	1	65.90	6	65.98	65.70	-5	5,943	-0.08%
2020/12/23	30	65.97	27	65.93	65.70	3	6,053	0.05%
2020/12/22	51	67.22	137	67.11	66.30	-86	6,265	-1.37%	大賣/
2020/12/21	9	65.78	18	65.33	66.50	-9	6,312	-0.14%
2020/12/18	0	0.00	6	65.72	65.00	-6	6,562	-0.09%
2020/12/17	21	65.50	23	65.79	65.40	-2	6,740	-0.03%
2020/12/16	14	65.96	16	66.09	66.20	-2	6,843	-0.03%
2020/12/15	25	66.02	36.3	65.90	65.30	-11.3	6,937	-0.16%
2020/12/14	27	67.30	35	67.21	66.90	-8	7,196	-0.11%
2020/12/11	31.3	67.53	20.2	67.73	67.40	11	7,464	0.15%
2020/12/10	102.1	69.04	81	68.81	68.70	21.1	7,457	0.28%	大買/
2020/12/09	29.3	67.55	82	67.67	69.00	-52.7	7,231	-0.73%
2020/12/08	13	66.13	30	66.08	66.20	-17	7,038	-0.24%
2020/12/07	79	67.21	28	67.23	66.60	51	7,006	0.73%
2020/12/04	73	67.40	86	67.62	67.40	-13	6,886	-0.19%
2020/12/03	5	66.02	18	66.09	66.20	-13	6,546	-0.20%
2020/12/02	17	65.52	10	65.57	65.80	7	6,477	0.11%
2020/12/01	5	64.80	3	64.60	65.20	2	6,433	0.03%
2020/11/30	3	64.87	27	65.04	64.30	-24	6,390	-0.38%
2020/11/27	6	64.88	2	64.85	64.70	4	6,320	0.06%
2020/11/26	9	65.14	4	65.05	65.00	5	6,301	0.08%
2020/11/25	45	66.76	38	66.36	65.40	7	6,267	0.11%
2020/11/24	6	65.72	13	65.83	65.80	-7	6,159	-0.11%
2020/11/23	25	65.63	19.1	65.66	65.50	5.9	6,145	0.10%
2020/11/20	0	0.00	15.1	64.89	64.90	-15.1	6,156	-0.25%
2020/11/19	4	64.48	4	64.40	64.50	0	6,148	0.00%
2020/11/18	16	65.13	6	65.40	64.90	10	6,152	0.16%
2020/11/17	11	65.32	12	65.38	65.30	-1	6,139	-0.02%
2020/11/16	7.2	64.50	6	64.68	64.70	1.2	6,165	0.02%
2020/11/13	15	64.93	10	65.14	65.00	5	6,144	0.08%
2020/11/12	29	65.81	29	65.77	65.60	0	6,125	0.00%
2020/11/11	17	65.25	14	65.06	65.00	3	6,016	0.05%
2020/11/10	16	64.68	21.7	64.60	64.90	-5.7	5,943	-0.10%
2020/11/09	57	64.86	35.2	64.66	64.20	21.8	5,793	0.38%
2020/11/06	29	63.67	42	63.71	64.00	-13	5,608	-0.23%
2020/11/05	5	61.82	8	62.26	61.90	-3	5,446	-0.06%
2020/11/04	10	62.16	9	62.38	62.30	1	5,425	0.02%
2020/11/03	7	62.59	7	62.73	62.50	0	5,420	0.00%
2020/11/02	5	62.20	13	62.18	62.00	-8	5,444	-0.15%
2020/10/30	4.1	63.02	2	62.80	62.50	2.1	5,478	0.04%
2020/10/29	5	62.42	27	62.41	63.00	-22	5,497	-0.40%
2020/10/28	31	62.92	15	62.97	62.90	16	5,606	0.29%
2020/10/27	6	62.32	21	62.71	62.90	-15	5,640	-0.27%
2020/10/26	7	61.79	1	61.80	61.80	6	5,717	0.10%
2020/10/23	2	62.75	1	63.10	62.80	1	5,800	0.02%
2020/10/22	4	62.78	15	62.41	62.80	-11	5,902	-0.19%
2020/10/21	2	61.60	12	61.93	61.50	-10	5,936	-0.17%
2020/10/20	5	61.82	1	62.00	61.70	4	6,041	0.07%
2020/10/19	4	61.55	3	61.70	61.50	1	6,278	0.02%
2020/10/16	1	61.20	4	61.15	61.00	-3	6,454	-0.05%
2020/10/15	7	61.06	20	60.86	60.60	-13	6,530	-0.20%
2020/10/14	27	62.00	22	61.65	61.20	5	6,619	0.08%
2020/10/13	30	62.10	4	62.05	62.40	26	6,640	0.39%
2020/10/12	13	62.68	17	62.70	62.60	-4	6,671	-0.06%
2020/10/08	34	62.07	3	62.30	61.90	31	6,657	0.47%
2020/10/07	2	62.25	3	62.40	62.30	-1	6,683	-0.01%
2020/10/06	8	63.33	14	62.74	62.60	-6	6,690	-0.09%
2020/10/05	5	62.50	17	62.85	63.50	-12	6,769	-0.18%
2020/09/30	54	63.93	44	64.00	63.40	10	6,793	0.15%
2020/09/29	29	63.30	117	63.40	63.80	-88	6,767	-1.30%	大賣/
2020/09/28	98	62.74	104	62.18	62.30	-6	6,792	-0.09%	大賣/
2020/09/25	108	63.59	105	62.35	61.70	3	6,828	0.04%	大買/大賣/
2020/09/24	61	63.95	63	63.88	64.50	-2	6,761	-0.03%
2020/09/23	44	64.15	37	63.99	63.70	7	6,709	0.10%
2020/09/22	53	62.80	52	62.80	63.10	1	6,519	0.02%
2020/09/21	18	62.42	36	62.73	62.40	-18	6,430	-0.28%
2020/09/18	42	62.06	31	62.24	62.10	11	6,390	0.17%
2020/09/17	63	62.01	78	62.03	62.10	-15	6,440	-0.23%
2020/09/16	30	60.72	62	60.67	61.00	-32	6,182	-0.52%
2020/09/15	13	58.63	42	58.43	59.00	-29	5,942	-0.49%
2020/09/14	3	57.57	7	57.50	57.50	-4	5,956	-0.07%
2020/09/11	5	57.10	4	57.03	57.20	1	6,047	0.02%
2020/09/10	5	57.56	7	57.47	57.20	-2	6,092	-0.03%
2020/09/09	1	57.10	2	56.50	57.20	-1	6,143	-0.02%
2020/09/08	4	57.10	0	57.20	56.90	4	6,235	0.06%
2020/09/07	2	56.90	19	56.78	57.00	-17	6,322	-0.27%
2020/09/04	9	56.28	2	56.40	56.30	7	6,437	0.11%
2020/09/03	16	57.09	5	56.90	57.00	11	6,538	0.17%
2020/09/02	6	56.48	1	56.30	56.30	5	6,662	0.08%
2020/09/01	6	56.07	0	0.00	56.20	6	6,876	0.09%
2020/08/31	17	56.56	7	56.54	56.20	10	7,075	0.14%
2020/08/28	12	56.60	4	56.63	56.70	8	7,139	0.11%
2020/08/27	18	56.78	9	57.16	56.90	9	7,232	0.12%
2020/08/26	22	56.40	3	56.17	57.20	19	7,295	0.26%
2020/08/25	2	55.60	2	55.60	55.30	0	7,306	0.00%
2020/08/24	7	54.97	3	55.17	55.00	4	7,378	0.05%
2020/08/21	1	55.40	3	55.60	55.40	-2	7,460	-0.03%
2020/08/20	19	54.88	23.2	55.23	55.20	-4.2	7,528	-0.06%
2020/08/19	8	57.49	3	57.67	57.00	5	7,581	0.07%
2020/08/18	2	58.40	0	0.00	58.10	2	7,650	0.03%
2020/08/17	5	58.42	0	0.00	58.60	5	7,938	0.06%
2020/08/14	0	0.00	7	57.31	57.70	-7	8,121	-0.09%
2020/08/13	3	57.63	2	57.45	57.50	1	8,175	0.01%
2020/08/12	6	57.32	0	0.00	57.40	6	8,237	0.07%
2020/08/11	6	58.22	6	58.23	57.80	0	8,324	0.00%
2020/08/10	3	58.40	8	58.20	58.50	-5	8,498	-0.06%
2020/08/07	5	58.32	1	58.40	58.30	4	8,783	0.05%
2020/08/06	14	58.74	12	58.80	58.80	2	8,943	0.02%
2020/08/05	2	59.20	5	59.34	59.10	-3	9,043	-0.03%
2020/08/04	2	58.80	5	58.86	59.00	-3	9,170	-0.03%
2020/08/03	16	58.53	17	58.39	58.20	-1	9,516	-0.01%
2020/07/31	15	60.01	4	60.13	59.90	11	9,528	0.12%
2020/07/30	144	60.44	130	60.30	60.30	14	9,559	0.15%	大買/大賣/
2020/07/29	5	58.06	1	58.10	58.70	4	9,761	0.04%
2020/07/28	3	57.70	9	57.47	56.70	-6	10,312	-0.06%
2020/07/27	5	58.22	7	58.33	57.90	-2	10,360	-0.02%
2020/07/24	22	59.50	22	59.75	59.10	0	10,314	0.00%
2020/07/23	31	60.35	5	60.36	60.20	26	10,247	0.25%
2020/07/22	23	64.76	30	64.79	65.40	-7	10,050	-0.07%
2020/07/21	15	64.38	24	64.67	64.30	-9	9,878	-0.09%
2020/07/20	11	64.68	1	64.70	64.10	10	9,873	0.10%
2020/07/17	5	65.44	7	66.00	65.30	-2	9,864	-0.02%
2020/07/16	15	65.89	7	65.74	65.80	8	10,082	0.08%
2020/07/15	5	65.72	3	65.80	65.70	2	10,334	0.02%
2020/07/14	1	65.60	6	65.97	65.70	-5	10,418	-0.05%
2020/07/13	11	65.40	89	65.46	65.80	-78	10,395	-0.75%
2020/07/10	39	65.46	63	65.42	65.10	-24	10,466	-0.23%
2020/07/09	12	67.05	25	66.95	66.90	-13	10,336	-0.13%
2020/07/08	65	67.04	37	67.39	67.60	28	10,258	0.27%
2020/07/07	27	67.20	40	66.84	66.70	-13	10,186	-0.13%
2020/07/06	52	67.74	17	67.72	68.00	35	10,039	0.35%
2020/07/03	40	66.51	27	66.81	66.90	13	9,910	0.13%
2020/07/02	40	65.17	26	65.46	65.90	14	9,817	0.14%
2020/07/01	30	64.17	23	64.52	64.30	7	9,704	0.07%
2020/06/30	8	64.60	6	64.62	64.30	2	9,635	0.02%
2020/06/29	5	63.80	17	63.86	64.20	-12	9,556	-0.13%
2020/06/24	61	63.64	17.6	63.87	64.00	43.4	9,483	0.46%
2020/06/23	1	63.00	17	63.04	63.10	-16	9,367	-0.17%
2020/06/22	16	62.99	1	62.90	62.90	15	9,351	0.16%
2020/06/19	3	62.30	46	62.42	62.90	-43	9,352	-0.46%
2020/06/18	16	61.72	14	62.19	62.30	2	9,280	0.02%
2020/06/17	8	61.80	2	61.75	61.70	6	9,204	0.07%
2020/06/16	5	61.96	44	61.96	61.90	-39	9,236	-0.42%
2020/06/15	7.6	61.02	12	61.59	61.00	-4.4	9,285	-0.05%
2020/06/12	30	60.25	21	60.74	61.00	9	9,248	0.10%
2020/06/11	55	61.22	10	61.02	60.70	45	9,251	0.49%
2020/06/10	7	61.74	31	61.53	62.00	-24	9,156	-0.26%
2020/06/09	33	62.28	50	62.31	61.90	-17	9,132	-0.19%
2020/06/08	9	62.93	32	63.11	63.10	-23	9,098	-0.25%
2020/06/05	17	62.25	81	62.37	62.80	-64	8,902	-0.72%
2020/06/04	10	61.38	7	61.36	61.50	3	8,719	0.03%
2020/06/03	25	61.34	16	61.37	61.40	9	8,688	0.10%
2020/06/02	22	61.50	37	61.38	61.30	-15	8,577	-0.17%
2020/06/01	19	61.61	12	61.65	61.70	7	8,496	0.08%
2020/05/29	27	61.17	9	61.07	61.40	18	8,429	0.21%
2020/05/28	38	61.44	35	61.35	60.90	3	8,383	0.04%
2020/05/27	14	61.14	19	61.08	61.40	-5	8,324	-0.06%
2020/05/26	22.2	61.11	34	61.18	61.10	-11.8	8,290	-0.14%
2020/05/25	32	60.27	37	60.44	60.70	-5	8,155	-0.06%
2020/05/22	82	60.52	50	60.50	60.20	32	8,059	0.40%
2020/05/21	18	59.27	24	59.61	59.70	-6	7,789	-0.08%
2020/05/20	12	58.54	8	58.66	58.40	4	7,631	0.05%
2020/05/19	11	58.76	27	58.79	58.80	-16	7,618	-0.21%
2020/05/18	4	58.48	14	58.33	58.20	-10	7,609	-0.13%
2020/05/15	35	58.93	47	59.04	58.90	-12	7,552	-0.16%
2020/05/14	107	59.62	65	59.33	58.10	42	7,383	0.57%	大買/
2020/05/13	100	60.55	55	60.70	60.80	45	7,110	0.63%
2020/05/12	35	61.12	59	61.07	61.30	-24	6,963	-0.34%
2020/05/11	119	61.73	84	61.53	61.40	35	6,866	0.51%	大買/
2020/05/08	93.2	60.85	105	61.06	60.80	-11.8	6,743	-0.17%	大賣/
2020/05/07	30	59.35	22	59.30	59.50	8	6,377	0.13%
2020/05/06	24	59.19	89	59.22	59.00	-65	6,287	-1.03%
2020/05/05	148	58.61	104	58.81	59.20	44	6,175	0.71%	大買/大賣/
2020/05/04	194	58.51	154	58.46	59.00	40	5,859	0.68%	大買/大賣/
2020/04/30	65	55.25	34	55.53	56.60	31	5,207	0.60%
2020/04/29	18	54.19	26	54.25	54.20	-8	5,088	-0.16%
2020/04/28	58	54.09	74	54.04	54.00	-16	5,101	-0.31%
2020/04/27	34	53.86	39	53.94	54.10	-5	5,143	-0.10%
2020/04/24	34	52.90	11	52.95	53.00	23	5,093	0.45%
2020/04/23	71	52.87	53	52.69	52.60	18	5,093	0.35%
2020/04/22	47	52.40	32	52.63	52.60	15	5,010	0.30%
2020/04/21	120	54.58	117	53.99	53.10	3	4,869	0.06%	大買/大賣/
2020/04/20	188	57.55	153	57.80	57.30	35	4,575	0.76%	大買/大賣/
2020/04/17	80	55.43	61	55.03	56.00	19	4,292	0.44%
2020/04/16	29	54.22	5	53.96	54.40	24	4,181	0.57%
2020/04/15	51	54.11	21	54.00	53.80	30	4,173	0.72%
2020/04/14	12	54.53	4	54.35	54.20	8	4,077	0.20%
2020/04/13	13	53.72	1	53.60	53.60	12	4,114	0.29%
2020/04/10	2	52.95	5	53.00	53.00	-3	4,166	-0.07%
2020/04/09	18	53.82	15	54.37	53.40	3	4,259	0.07%
2020/04/08	19	53.35	9	53.18	53.60	10	4,296	0.23%
2020/04/07	29	52.02	24	51.97	52.60	5	4,269	0.12%
2020/04/06	7	50.31	2.2	50.57	50.60	4.8	4,187	0.11%
2020/04/01	3	49.55	2	49.80	50.10	1	4,187	0.02%
2020/03/31	2	50.15	1	50.30	49.50	1	4,200	0.02%
2020/03/30	12	49.55	10	49.65	49.70	2	4,167	0.05%
2020/03/27	25	50.85	33	51.33	50.50	-8	4,142	-0.19%
2020/03/26	33	49.87	26	49.28	50.50	7	4,083	0.17%
2020/03/25	11	49.67	48	49.98	49.40	-37	4,059	-0.91%
2020/03/24	5	46.81	10	46.52	46.75	-5	4,033	-0.12%
2020/03/23	2	44.20	3	45.72	44.85	-1	4,126	-0.02%
2020/03/20	5	47.60	8	46.98	45.85	-3	4,202	-0.07%
2020/03/19	34	47.46	13	46.04	45.10	21	4,310	0.49%
2020/03/18	26	50.94	13	50.72	50.10	13	4,301	0.30%
2020/03/17	14	51.57	17	51.81	51.00	-3	4,312	-0.07%
2020/03/16	7	53.77	4	53.83	53.60	3	4,319	0.07%
2020/03/13	13	51.97	24	51.99	54.60	-11	4,334	-0.25%
2020/03/12	15	56.23	14	55.44	54.70	1	4,346	0.02%
2020/03/11	6	57.98	1	57.50	57.50	5	4,353	0.11%
2020/03/10	3	57.33	6	57.18	57.70	-3	4,610	-0.07%
2020/03/09	4	58.10	3	58.43	57.60	1	4,873	0.02%
2020/03/06	4	59.30	1	59.20	59.30	3	4,868	0.06%
2020/03/05	5	59.62	9	59.79	59.80	-4	4,914	-0.08%
2020/03/04	1	58.80	3	58.87	58.90	-2	5,013	-0.04%
2020/03/03	3	59.00	1	59.20	58.70	2	5,164	0.04%
2020/03/02	18	58.19	2	58.60	58.20	16	5,453	0.29%
2020/02/27	6	58.72	4	58.83	58.50	2	5,706	0.04%
2020/02/26	8	59.59	3.1	59.47	59.30	5	5,731	0.09%
2020/02/25	2	59.40	0	0.00	59.90	2	5,712	0.04%
2020/02/24	5	59.68	2	59.70	59.60	3	5,713	0.05%
2020/02/21	4	60.15	1	60.10	60.00	3	5,704	0.05%
2020/02/20	12	60.48	5	60.76	60.40	7	5,729	0.12%
2020/02/19	6.1	60.47	3	60.50	60.30	3.1	5,715	0.05%
2020/02/18	9	60.41	1	61.10	60.50	8	5,718	0.14%
2020/02/17	9	61.20	7	61.86	61.10	2	5,721	0.03%
2020/02/14	0	0.00	2	62.00	61.70	-2	5,692	-0.04%
2020/02/13	11	61.45	5	61.90	61.00	6	5,677	0.11%
2020/02/12	6	62.15	1	62.10	62.00	5	5,655	0.09%
2020/02/11	4	61.10	9	61.37	61.50	-5	5,653	-0.09%
2020/02/10	8	59.83	2	59.85	60.00	6	5,684	0.11%
2020/02/07	7	60.73	15	60.39	60.60	-8	5,717	-0.14%
2020/02/06	21	61.12	6	61.12	61.50	15	5,769	0.26%
2020/02/05	9	60.59	7	60.41	60.70	2	5,954	0.03%
2020/02/04	2	59.90	12	60.68	60.80	-10	6,003	-0.17%
2020/02/03	13	58.70	8	58.29	59.40	5	6,032	0.08%
2020/01/31	39	60.53	11	60.34	60.60	28	6,006	0.47%
2020/01/30	9	61.32	4	61.18	60.30	5	6,060	0.08%
2020/01/20	6	65.50	1.1	65.97	65.60	4.9	5,989	0.08%
2020/01/17	8	65.61	11.3	65.48	65.70	-3.3	6,026	-0.05%
2020/01/16	14	66.08	9	65.90	65.80	5	6,075	0.08%
2020/01/15	5	66.20	12	66.90	66.60	-7	6,115	-0.11%
2020/01/13	6	66.35	6	66.67	66.10	0	6,246	0.00%
2020/01/10	3	65.40	14	65.36	64.90	-11	6,333	-0.17%
2020/01/09	13	65.28	16	65.15	65.50	-3	6,358	-0.05%
2020/01/08	20	63.93	7	64.31	64.00	13	6,401	0.20%
2020/01/07	15	64.16	41	63.97	64.30	-26	6,423	-0.40%
2020/01/06	46	65.46	28	65.30	64.80	18	6,394	0.28%
2020/01/03	21	67.67	23	67.50	67.20	-2	6,405	-0.03%
2020/01/02	13	67.98	14	68.04	68.40	-1	6,381	-0.02%
2019/12/31	3	67.23	7	67.56	67.20	-4	6,322	-0.06%
2019/12/30	13	67.61	13	67.52	67.40	0	6,351	0.00%
2019/12/27	50	67.65	45	67.53	67.70	5	6,366	0.08%
2019/12/26	6	67.15	11	67.02	67.20	-5	6,365	-0.08%
2019/12/25	13	66.62	11	66.56	66.70	2	6,378	0.03%
2019/12/24	5	66.02	5	65.76	65.70	0	6,444	0.00%
2019/12/23	8	66.58	26	66.50	66.20	-18	6,485	-0.28%
2019/12/20	1	66.80	2	67.05	66.80	-1	6,508	-0.02%
2019/12/19	18	66.91	14	67.16	67.30	4	6,508	0.06%
2019/12/18	18	68.06	17	68.10	67.50	1	6,518	0.02%
2019/12/17	9	67.16	47	67.11	67.20	-38	6,526	-0.58%
2019/12/16	112	67.54	57	67.09	66.40	55	6,471	0.85%	大買/
2019/12/13	19	65.31	35	65.27	66.10	-16	6,351	-0.25%
2019/12/12	9	65.68	10	65.73	65.30	-1	6,471	-0.02%
2019/12/11	26	65.62	22	65.71	65.80	4	6,678	0.06%
2019/12/10	6	65.88	8	66.18	66.10	-2	6,612	-0.03%
2019/12/09	28	66.04	25	65.87	66.10	3	6,643	0.05%
2019/12/06	12.3	65.42	14	65.53	65.00	-1.7	6,611	-0.03%
2019/12/05	50	65.30	125	65.43	65.50	-75	6,614	-1.13%	大賣/
2019/12/04	43.1	63.40	92	63.69	63.90	-48.9	6,409	-0.76%
2019/12/03	11	62.52	4	62.50	62.50	7	6,279	0.11%
2019/12/02	38	62.39	20	62.14	62.30	18	6,303	0.29%
2019/11/29	41	63.15	68	63.50	62.80	-27	6,357	-0.42%
2019/11/28	31	63.13	28	63.10	63.40	3	6,317	0.05%
2019/11/27	26	61.77	69.1	62.23	62.60	-43.1	6,228	-0.69%
2019/11/26	40	62.57	69	62.81	62.30	-29	5,915	-0.49%
2019/11/25	13	62.01	44	61.58	61.90	-31	5,640	-0.55%
2019/11/22	4	60.53	1	60.40	60.50	3	5,624	0.05%
2019/11/21	9	60.38	3	60.50	60.60	6	5,689	0.11%
2019/11/20	6	60.30	1	60.30	60.30	5	5,715	0.09%
2019/11/19	24.1	61.02	2	60.90	60.60	22.1	5,754	0.38%
2019/11/18	11	61.80	6	61.90	61.80	5	5,727	0.09%
2019/11/15	3	61.53	9	61.26	61.50	-6	5,763	-0.10%
2019/11/14	2	60.00	1	60.00	60.00	1	5,750	0.02%
2019/11/13	5	60.52	0	0.00	60.40	5	5,748	0.09%
2019/11/12	4	60.45	6	60.33	60.30	-2	5,779	-0.03%
2019/11/11	3	60.37	11	60.57	60.10	-8	5,816	-0.14%
2019/11/08	23	61.02	6	61.05	61.10	17	5,824	0.29%
2019/11/07	9	60.81	31	61.09	60.70	-22	5,840	-0.38%
2019/11/06	32	62.02	21	61.85	61.60	11	5,802	0.19%
2019/11/05	41	62.91	30	62.56	62.20	11	5,800	0.19%
2019/11/04	81	62.70	44	62.63	62.60	37	5,761	0.64%
2019/11/01	105.1	61.00	23	61.24	61.10	82.1	5,616	1.46%	大買/
2019/10/31	7	60.41	8	60.98	60.40	-1	5,729	-0.02%
2019/10/30	1	60.10	1	60.30	60.70	0	5,858	0.00%
2019/10/29	26	60.39	8	60.06	59.90	18	5,913	0.30%
2019/10/28	13	61.05	10	61.36	61.20	3	5,865	0.05%
2019/10/25	6	61.30	9	61.91	61.20	-3	5,863	-0.05%
2019/10/24	13	61.77	10	61.95	62.00	3	5,906	0.05%
2019/10/23	7	60.99	17	61.03	61.10	-10	5,934	-0.17%
2019/10/22	9	60.58	10	60.78	60.30	-1	5,994	-0.02%
2019/10/21	17	59.94	12	60.46	60.60	5	6,022	0.08%
2019/10/18	7	59.33	10.1	59.50	59.60	-3.1	6,050	-0.05%
2019/10/17	6	57.70	10	57.87	58.50	-4	6,041	-0.07%
2019/10/16	5	57.66	7	58.13	57.50	-2	6,184	-0.03%
2019/10/15	5	57.72	7	57.87	57.70	-2	6,207	-0.03%
2019/10/14	5	57.62	1	57.40	57.30	4	6,316	0.06%
2019/10/09	15	57.06	12	57.14	57.00	3	6,355	0.05%
2019/10/08	38	58.02	15	57.65	57.50	23	6,326	0.36%
2019/10/07	4	59.20	10	59.18	59.10	-6	6,446	-0.09%
2019/10/04	4	59.03	6	59.08	59.20	-2	6,556	-0.03%
2019/10/03	11	59.15	6	59.03	58.90	5	6,588	0.08%
2019/10/02	3	59.10	18	59.00	59.20	-15	6,596	-0.23%
2019/10/01	18	57.96	20	58.21	58.40	-2	6,620	-0.03%
2019/09/27	11	57.53	46	57.19	57.50	-35	6,683	-0.52%
2019/09/26	22	58.36	19	58.30	58.10	3	6,755	0.04%
2019/09/25	4.1	58.68	6	58.70	58.40	-1.9	6,888	-0.03%
2019/09/24	12	59.10	16	59.19	58.80	-4	7,255	-0.06%
2019/09/23	14	58.51	19	58.68	58.60	-5	7,281	-0.07%
2019/09/20	49.1	58.80	6	59.00	58.50	43.1	7,282	0.59%
2019/09/19	13	60.02	1	59.80	59.80	12	7,180	0.17%
2019/09/18	17	59.64	6	59.80	59.70	11	7,220	0.15%
2019/09/17	45	59.63	29	59.73	59.50	16	7,192	0.22%
2019/09/16	99	61.29	53	61.05	61.00	46	7,126	0.65%
2019/09/12	9	63.61	9	63.50	63.40	0	7,180	0.00%
2019/09/11	10	62.98	14	63.11	63.50	-4	7,329	-0.05%
2019/09/10	17	63.14	4	63.30	63.00	13	7,299	0.18%
2019/09/09	42	63.84	19	64.29	63.20	23	7,261	0.32%
2019/09/06	17	64.52	18	64.77	64.30	-1	7,277	-0.01%
2019/09/05	27	64.49	41	64.83	64.10	-14	7,245	-0.19%
2019/09/04	23	63.65	45	63.74	63.80	-22	7,168	-0.31%
2019/09/03	61	63.45	27	63.65	63.40	34	7,294	0.47%
2019/09/02	21	62.70	27	62.53	62.80	-6	7,328	-0.08%
2019/08/30	19	62.32	13	62.26	62.60	6	7,377	0.08%
2019/08/29	10	61.34	24	61.20	61.20	-14	7,448	-0.19%
2019/08/28	21	60.84	2	60.85	60.90	19	7,596	0.25%
2019/08/27	22	60.86	10	60.81	60.50	12	7,664	0.16%
2019/08/26	31	60.78	19	60.73	60.60	12	7,810	0.15%
2019/08/23	21	61.86	20	61.99	62.30	1	7,845	0.01%
2019/08/22	29	62.25	30	62.58	61.90	-1	7,863	-0.01%
2019/08/21	21	62.14	3	62.17	62.20	18	7,882	0.23%
2019/08/20	38	63.02	17	62.82	62.50	21	8,046	0.26%
2019/08/19	16	62.65	17	63.00	63.20	-1	8,193	-0.01%
2019/08/16	15	61.73	12	61.80	62.00	3	8,637	0.03%
2019/08/15	19	61.13	21	61.18	61.20	-2	8,810	-0.02%
2019/08/14	39	62.46	37	62.05	62.10	2	9,019	0.02%
2019/08/13	15	61.86	15	62.03	61.60	0	9,115	0.00%
2019/08/12	19	62.48	5	62.70	62.50	14	9,207	0.15%
2019/08/08	7	62.43	6	62.32	62.40	1	9,224	0.01%
2019/08/07	11	61.79	15	62.08	61.80	-4	9,268	-0.04%
2019/08/06	19	60.01	19	60.36	61.20	0	9,323	0.00%
2019/08/05	16	60.77	19	61.07	61.10	-3	9,370	-0.03%
2019/08/02	34	60.78	47	60.86	60.80	-13	9,463	-0.14%
2019/08/01	37	63.18	25	63.12	63.00	12	9,370	0.13%
2019/07/31	21	62.81	8	62.86	63.10	13	9,303	0.14%
2019/07/30	11	63.49	7	63.56	63.30	4	9,468	0.04%
2019/07/29	3	65.03	2.1	65.00	64.80	1	9,725	0.01%
2019/07/26	13	64.51	10	64.55	64.60	3	10,007	0.03%
2019/07/25	16	64.49	7	64.64	64.70	9	10,123	0.09%
2019/07/24	11.1	67.34	35	67.51	67.30	-23.9	10,078	-0.24%
2019/07/23	34	67.49	17	67.54	67.50	17	9,997	0.17%
2019/07/22	10	67.20	25	67.13	67.30	-15	10,012	-0.15%
2019/07/19	10	66.28	19	66.32	66.40	-9	10,063	-0.09%
2019/07/18	48	65.52	41	65.17	65.10	7	10,122	0.07%
2019/07/17	22	66.37	39	66.30	67.00	-17	10,026	-0.17%
2019/07/16	25	67.03	34	67.21	67.00	-9	10,032	-0.09%
2019/07/15	18	65.72	8	65.85	66.00	10	9,885	0.10%
2019/07/12	24	65.55	16	65.52	65.50	8	9,921	0.08%
2019/07/11	78	65.93	37	65.89	65.50	41	9,976	0.41%
2019/07/10	24	64.76	23	65.06	64.80	1	9,919	0.01%
2019/07/09	13	64.58	35	64.59	64.70	-22	9,934	-0.22%
2019/07/08	11	64.92	30	65.13	65.00	-19	10,023	-0.19%
2019/07/05	12	64.53	10	64.71	64.90	2	10,056	0.02%
2019/07/04	19	64.49	15	64.69	64.80	4	10,070	0.04%
2019/07/03	52	64.55	43	64.56	64.60	9	10,040	0.09%
2019/07/02	66	65.19	138	65.45	65.60	-72	9,969	-0.72%	大賣/
2019/07/01	117	64.75	91	64.37	64.90	26	9,925	0.26%	大買/
2019/06/28	13	60.75	8	60.83	60.50	5	9,612	0.05%
2019/06/27	19	61.52	20	61.53	61.50	-1	9,646	-0.01%
2019/06/26	12	60.58	15	60.63	60.80	-3	9,660	-0.03%
2019/06/25	23	60.34	46	60.32	60.40	-23	9,666	-0.24%
2019/06/24	36	61.22	9	61.17	61.10	27	9,635	0.28%
2019/06/21	72	61.95	71	61.92	60.80	1	9,674	0.01%
2019/06/20	92	60.65	107	61.36	61.80	-15	9,584	-0.16%	大賣/
2019/06/19	55	58.98	45	58.85	59.20	10	9,430	0.11%
2019/06/18	25	57.42	16	57.53	57.00	9	9,376	0.10%
2019/06/17	24	56.84	24	56.63	57.00	0	9,591	0.00%
2019/06/14	25	56.99	22	56.89	56.30	3	9,938	0.03%
2019/06/13	20	57.80	6	57.97	58.10	14	9,936	0.14%
2019/06/12	22	57.54	20	57.61	58.00	2	9,981	0.02%
2019/06/11	50	57.98	22	57.83	57.30	28	9,965	0.28%
2019/06/10	35	57.02	106	56.67	57.60	-71	9,804	-0.72%	大賣/
2019/06/06	78	55.67	15	55.79	55.10	63	9,743	0.65%
2019/06/05	13	56.75	80	57.01	56.60	-67	9,652	-0.69%
2019/06/04	76	56.46	37	56.59	55.80	39	9,555	0.41%
2019/06/03	61	57.36	30	57.30	57.30	31	9,476	0.33%
2019/05/31	64	58.27	71	58.04	58.30	-7	9,479	-0.07%
2019/05/30	24	56.03	33	56.10	56.00	-9	9,417	-0.10%
2019/05/29	116	55.07	114	54.66	55.10	2	9,420	0.02%	大買/大賣/
2019/05/28	11	54.80	8	55.06	54.60	3	9,400	0.03%
2019/05/27	46	54.77	27	54.42	54.70	19	9,378	0.20%
2019/05/24	61.1	56.38	76	56.34	55.60	-14.9	9,242	-0.16%
2019/05/23	130	56.57	76	56.45	55.60	54	9,259	0.58%	大買/
2019/05/22	44	62.59	43	62.80	61.60	1	8,835	0.01%
2019/05/21	48	61.49	18	61.59	62.70	30	8,704	0.34%
2019/05/20	23	63.60	14	64.19	63.00	9	8,563	0.11%
2019/05/17	17	66.13	10	66.86	64.80	7	8,522	0.08%
2019/05/16	14	68.08	39	68.23	67.30	-25	8,512	-0.29%
2019/05/15	27	69.38	39	69.03	68.80	-12	8,547	-0.14%
2019/05/14	41	66.29	67	65.78	68.20	-26	8,587	-0.30%
2019/05/13	21	68.36	67	67.96	67.60	-46	8,553	-0.54%
2019/05/10	110	71.06	120	70.61	70.30	-10	8,577	-0.12%	大買/大賣/
2019/05/09	46	71.67	43	72.00	71.70	3	8,565	0.04%
2019/05/08	35	72.16	23	72.27	72.10	12	8,627	0.14%
2019/05/07	92	73.21	114	73.23	73.00	-22	8,588	-0.26%	大賣/
2019/05/06	138	71.39	56	71.59	72.10	82	8,464	0.97%	大買/
2019/05/03	72	71.61	99	71.68	72.70	-27	8,301	-0.33%
2019/05/02	99	71.91	85	72.03	71.30	14	8,258	0.17%
2019/04/30	11	69.74	6	69.72	70.00	5	8,171	0.06%
2019/04/29	18	71.13	23	70.40	70.10	-5	8,247	-0.06%
2019/04/26	38	72.47	30	72.10	71.30	8	8,221	0.10%
2019/04/25	50	72.38	59	72.49	72.50	-9	8,158	-0.11%
2019/04/24	87	71.91	83	71.73	71.20	4	8,092	0.05%
2019/04/23	8	70.26	8	70.05	70.30	0	8,014	0.00%
2019/04/22	52	71.01	51	70.96	71.00	1	7,933	0.01%
2019/04/19	18	69.71	8	69.61	69.60	10	7,859	0.13%
2019/04/18	21	70.63	47	70.59	69.40	-26	7,908	-0.33%
2019/04/17	39	71.34	25	70.90	71.50	14	7,871	0.18%
2019/04/16	29	70.11	19	70.03	71.00	10	7,812	0.13%
2019/04/15	17	68.94	9	69.02	69.00	8	7,722	0.10%
2019/04/12	35	70.44	46	70.01	69.20	-11	7,806	-0.14%
2019/04/11	33	72.49	16	72.46	72.10	17	7,751	0.22%
2019/04/10	7	71.47	11	71.76	72.00	-4	7,716	-0.05%
2019/04/09	8	72.30	4	72.20	72.20	4	7,665	0.05%
2019/04/08	10	73.82	15	73.87	73.10	-5	7,654	-0.07%
2019/04/03	44	73.63	43	73.57	73.50	1	7,618	0.01%
2019/04/02	10	72.16	10	72.41	72.00	0	7,558	0.00%
2019/04/01	8	72.25	17	72.34	72.50	-9	7,552	-0.12%
2019/03/29	6	71.53	9	71.17	71.00	-3	7,477	-0.04%
2019/03/28	15	71.13	6	70.80	70.60	9	7,486	0.12%
2019/03/27	13	71.15	17	71.32	71.10	-4	7,489	-0.05%
2019/03/26	25	71.53	23	71.47	71.00	2	7,478	0.03%
2019/03/25	21	70.90	9	70.73	71.20	12	7,445	0.16%
2019/03/22	86	72.99	87	72.70	72.30	-1	7,390	-0.01%
2019/03/21	17	75.35	7	75.33	75.00	10	7,272	0.14%
2019/03/20	59.1	75.75	84	75.31	75.50	-25	7,225	-0.35%
2019/03/19	116	74.74	74	74.29	75.30	42	7,156	0.59%	大買/
2019/03/18	7	69.41	15	69.19	70.00	-8	6,847	-0.12%
2019/03/15	19	69.90	12	69.64	69.10	7	6,800	0.10%
2019/03/14	3	69.07	5	68.98	69.00	-2	6,800	-0.03%
2019/03/13	3	68.57	5	68.40	68.50	-2	6,946	-0.03%
2019/03/12	14	68.62	18	68.72	68.20	-4	7,133	-0.06%
2019/03/11	6	67.92	3	67.93	68.20	3	7,398	0.04%
2019/03/08	8	67.55	6	67.58	67.50	2	7,518	0.03%
2019/03/07	15	67.64	14	68.04	67.80	1	7,544	0.01%
2019/03/06	29	68.78	25	68.64	68.00	4	7,654	0.05%
2019/03/05	45	68.45	43	68.34	68.20	2	7,669	0.03%
2019/03/04	10	67.40	3	67.83	67.20	7	7,760	0.09%
2019/02/27	1	67.50	2	67.50	67.50	-1	7,709	-0.01%
2019/02/26	7	67.53	1	68.50	67.20	6	7,679	0.08%
2019/02/25	11	68.16	13	68.28	68.10	-2	7,671	-0.03%
2019/02/22	49	68.27	55	68.44	67.80	-6	7,692	-0.08%
2019/02/21	3	66.47	1	66.40	66.90	2	7,593	0.03%
2019/02/20	3	66.07	6	66.63	66.00	-3	7,611	-0.04%
2019/02/19	13	65.88	7	65.97	65.80	6	7,634	0.08%
2019/02/18	19	67.46	7	67.01	66.80	12	7,680	0.16%
2019/02/15	18	68.88	24	69.03	68.50	-6	7,661	-0.08%
2019/02/14	6	68.20	17	68.02	68.00	-11	7,634	-0.14%
2019/02/13	23	66.84	12	66.74	67.00	11	7,649	0.14%
2019/02/12	4	67.80	1	67.70	67.80	3	7,629	0.04%
2019/02/11	120	67.12	125	67.67	67.80	-5	7,714	-0.06%	大買/大賣/
2019/01/30	12	66.01	10	66.05	66.00	2	7,873	0.03%
2019/01/29	9	64.94	30	64.92	65.40	-21	7,934	-0.26%
2019/01/28	3	63.43	9	64.14	64.50	-6	7,957	-0.08%
2019/01/25	18	63.79	13	64.02	63.40	5	8,103	0.06%
2019/01/24	10	62.89	33	62.91	63.90	-23	8,265	-0.28%
2019/01/23	73	61.75	38	61.88	61.70	35	8,199	0.43%
2019/01/22	14	64.53	20	64.59	65.10	-6	7,988	-0.08%
2019/01/21	41	64.41	32	64.04	64.30	9	7,936	0.11%
2019/01/18	0	0.00	3	62.60	62.70	-3	7,898	-0.04%
2019/01/17	9	62.32	10	63.94	61.80	-1	7,972	-0.01%
2019/01/16	1	62.90	14	62.92	63.50	-13	7,960	-0.16%
2019/01/15	1	61.40	25	62.01	62.30	-24	7,913	-0.30%
2019/01/14	3	61.23	2	61.10	60.90	1	7,925	0.01%
2019/01/11	2	60.90	9	61.68	60.90	-7	7,973	-0.09%
2019/01/10	1	61.20	13	61.33	61.40	-12	7,984	-0.15%
2019/01/09	3	59.10	6	60.12	60.30	-3	8,001	-0.04%
2019/01/08	2	58.05	0	0.00	58.00	2	7,992	0.03%
2019/01/07	8	58.11	1	58.00	57.50	7	7,979	0.09%
2019/01/04	29	56.89	31	56.82	56.40	-2	8,016	-0.02%
2019/01/03	24	61.08	9	61.03	59.80	15	8,023	0.19%
2019/01/02	4	62.18	6	62.42	61.90	-2	7,968	-0.03%
2018/12/28	0	0.00	1	62.00	62.00	-1	8,044	-0.01%
2018/12/27	8	61.60	6	61.43	61.80	2	8,236	0.02%
2018/12/26	14	61.50	21	60.82	60.80	-7	8,213	-0.09%
2018/12/25	30	60.38	15	60.07	60.10	15	8,312	0.18%
2018/12/24	38	62.97	26	63.07	62.30	12	8,307	0.14%
2018/12/22	14	62.63	10	62.59	62.50	4	8,295	0.05%
2018/12/21	8	62.34	15	61.78	62.80	-7	8,358	-0.08%
2018/12/20	15	61.43	13	61.03	60.90	2	8,558	0.02%
2018/12/19	6	60.78	0	0.00	60.80	6	8,554	0.07%
2018/12/18	1	59.90	3	60.47	61.30	-2	8,578	-0.02%
2018/12/17	2	61.00	9	60.98	61.10	-7	8,657	-0.08%
2018/12/14	5	60.44	4	60.68	60.60	1	8,772	0.01%
2018/12/13	4	61.80	6	61.75	61.50	-2	8,770	-0.02%
2018/12/12	39	62.78	35	62.12	62.00	4	8,743	0.05%
2018/12/11	17	61.21	11	61.46	61.50	6	8,564	0.07%
2018/12/10	2	59.75	36	58.66	60.00	-34	8,563	-0.40%
2018/12/07	3	59.47	3	59.23	59.10	0	8,575	0.00%
2018/12/06	34	60.49	21	59.98	58.20	13	8,607	0.15%
2018/12/05	89	62.37	76	62.46	62.60	13	8,527	0.15%
2018/12/04	27	63.07	34	63.05	63.10	-7	8,441	-0.08%
2018/12/03	17	60.92	7	61.03	61.00	10	8,220	0.12%
2018/11/30	9	60.04	10	59.88	59.50	-1	8,169	-0.01%
2018/11/29	7	60.67	12	60.41	59.90	-5	8,257	-0.06%
2018/11/28	8	58.60	34	58.57	59.00	-26	8,210	-0.32%
2018/11/27	33	57.85	41	58.09	58.20	-8	8,238	-0.10%
2018/11/26	2	54.50	3	55.07	55.50	-1	8,183	-0.01%
2018/11/22	2	55.00	13	55.24	54.50	-11	8,620	-0.13%
2018/11/21	17	54.91	5	55.00	55.10	12	8,614	0.14%
2018/11/20	18	54.52	24	54.70	55.80	-6	8,547	-0.07%
2018/11/19	8	54.65	3	54.53	54.10	5	8,406	0.06%
2018/11/16	29	55.40	1	55.50	54.80	28	8,349	0.34%
2018/11/15	3	54.77	26	54.95	55.90	-23	8,243	-0.28%
2018/11/14	3	54.17	2	53.80	53.50	1	8,119	0.01%
2018/11/13	21	53.01	17	52.56	54.00	4	8,069	0.05%
2018/11/12	15	54.53	16	54.34	54.10	-1	8,012	-0.01%
2018/11/09	15	54.73	13	54.47	54.60	2	7,979	0.03%
2018/11/08	61	54.64	69	54.58	53.80	-8	7,904	-0.10%
2018/11/07	54	54.96	42	54.85	54.80	12	7,787	0.15%
2018/11/06	27	57.95	9	58.07	56.10	18	7,650	0.24%
2018/11/05	33	60.98	28	60.87	59.30	5	7,507	0.07%
2018/11/02	56	60.46	42	60.30	61.40	14	7,391	0.19%
2018/11/01	48	60.12	68	60.21	61.10	-20	7,228	-0.28%
2018/10/31	38	57.17	34	56.99	56.80	4	6,983	0.06%
2018/10/30	24	56.50	12	56.58	56.50	12	6,977	0.17%
2018/10/29	6	54.38	23	54.96	55.30	-17	6,984	-0.24%
2018/10/26	15	53.11	10	53.52	52.80	5	6,996	0.07%
2018/10/25	16	54.54	9	54.46	53.70	7	6,943	0.10%
2018/10/24	9	58.80	10	58.36	58.00	-1	6,925	-0.01%
2018/10/23	15	58.49	11	58.18	58.00	4	6,891	0.06%
2018/10/22	16	58.54	27	59.00	59.70	-11	6,896	-0.16%
2018/10/19	22	55.94	11	56.15	56.30	11	6,825	0.16%
2018/10/18	6	57.03	2	57.10	57.20	4	6,855	0.06%
2018/10/17	11	56.85	32	56.78	56.80	-21	6,934	-0.30%
2018/10/16	7	55.16	16	55.33	54.80	-9	6,906	-0.13%
2018/10/15	10	55.57	5	55.24	55.20	5	6,948	0.07%
2018/10/12	10	55.69	11	55.90	56.60	-1	7,000	-0.01%
2018/10/11	46	52.31	40	52.51	54.10	6	7,002	0.09%
2018/10/09	46	54.62	12	54.60	54.40	34	6,935	0.49%
2018/10/08	4	54.45	55	55.00	55.00	-51	7,013	-0.73%
2018/10/05	20	56.50	17	56.98	55.10	3	7,012	0.04%
2018/10/04	25	58.52	32	58.73	59.00	-7	7,104	-0.10%
2018/10/03	34	59.87	22	58.88	58.80	12	7,203	0.17%
2018/10/02	2	60.45	2	60.90	61.20	0	7,209	0.00%
2018/10/01	26	59.89	17	60.29	60.70	9	7,363	0.12%
2018/09/28	7	59.29	7	59.00	59.00	0	7,398	0.00%
2018/09/27	10	59.47	5	59.32	59.00	5	7,422	0.07%
2018/09/26	2	61.30	8	61.51	61.20	-6	7,261	-0.08%
2018/09/25	2	60.35	3	60.53	60.80	-1	7,301	-0.01%
2018/09/21	6	60.73	5	60.92	61.00	1	7,262	0.01%
2018/09/20	40	60.94	5	61.04	61.00	35	7,221	0.48%
2018/09/19	10	63.67	6	63.50	63.10	4	7,113	0.06%
2018/09/18	9	64.86	8	64.35	64.20	1	7,138	0.01%
2018/09/17	2	66.25	1	65.90	65.90	1	7,262	0.01%
2018/09/14	6	66.00	4	66.20	65.80	2	7,265	0.03%
2018/09/13	11	65.31	20	65.25	65.60	-9	7,211	-0.12%
2018/09/12	14	65.62	2	65.30	65.20	12	7,151	0.17%
2018/09/11	11	66.31	21	66.25	67.50	-10	7,060	-0.14%
2018/09/10	12	65.83	12	66.04	66.00	0	6,972	0.00%
2018/09/07	23	68.82	24	68.71	68.40	-1	6,897	-0.01%
2018/09/06	15	69.91	19	69.94	70.20	-4	6,824	-0.06%
2018/09/05	17	69.97	7	70.10	70.00	10	6,777	0.15%
2018/09/04	27	70.37	36	70.26	70.30	-9	6,672	-0.13%
2018/09/03	28	69.07	17	69.14	68.50	11	6,594	0.17%
2018/08/31	22	69.43	23	69.67	70.30	-1	6,509	-0.02%
2018/08/30	64	69.53	58.1	68.88	68.80	6	6,386	0.09%
2018/08/29	32	66.76	43	67.37	67.90	-11	6,219	-0.18%
2018/08/28	11	64.76	6	64.80	64.80	5	6,063	0.08%
2018/08/27	2	64.40	1	64.20	64.00	1	6,052	0.02%
2018/08/24	0	0.00	1	63.80	64.40	-1	6,091	-0.02%
2018/08/23	12	65.06	12	64.53	64.50	0	6,137	0.00%
2018/08/22	4	64.08	2	63.90	64.00	2	6,177	0.03%
2018/08/21	2	64.30	2	64.35	64.10	0	6,385	0.00%
2018/08/20	1	63.60	10	62.98	63.10	-9	6,436	-0.14%
2018/08/17	18	64.21	13	63.72	64.00	5	6,465	0.08%
2018/08/16	10	64.32	19	62.39	64.90	-9	6,473	-0.14%
2018/08/15	9	63.38	13	63.28	63.30	-4	6,466	-0.06%
2018/08/14	11	64.30	16	64.43	64.50	-5	6,455	-0.08%
2018/08/13	24	66.10	24	64.68	63.50	0	6,418	0.00%
2018/08/10	10	65.72	9	66.29	66.90	1	6,285	0.02%
2018/08/09	6	66.07	10	66.48	66.00	-4	6,275	-0.06%
2018/08/08	14	66.24	8	66.08	65.80	6	6,234	0.10%
2018/08/07	10	67.41	5	67.22	67.00	5	6,244	0.08%
2018/08/06	19	68.17	13	68.12	67.90	6	6,283	0.10%
2018/08/03	3	66.03	53	66.16	66.90	-50	6,323	-0.79%
2018/08/02	16	64.88	41	64.90	65.00	-25	6,316	-0.40%
2018/08/01	38	66.36	39	66.29	65.90	-1	6,320	-0.02%
2018/07/31	31	66.55	24	66.15	65.80	7	6,390	0.11%
2018/07/30	5	66.76	6	66.47	66.30	-1	6,429	-0.02%
2018/07/27	19	68.05	20	67.76	67.50	-1	6,464	-0.02%
2018/07/26	5	67.30	4	67.38	67.30	1	6,523	0.02%
2018/07/25	7	66.79	6	67.07	67.10	1	6,650	0.02%
2018/07/24	9	68.18	12	68.51	68.30	-3	6,579	-0.05%
2018/07/23	4	66.78	5	66.62	67.00	-1	6,593	-0.02%
2018/07/20	13	68.37	10	69.18	67.60	3	6,600	0.05%
2018/07/19	43	68.97	45	68.92	69.20	-2	6,575	-0.03%
2018/07/18	22	68.81	22	68.67	68.70	0	6,582	0.00%
2018/07/17	21	68.55	33	68.42	68.60	-12	6,553	-0.18%
2018/07/16	88	67.58	27	67.70	67.20	61	6,443	0.95%
2018/07/13	47	67.20	38	66.43	67.00	9	6,415	0.14%
2018/07/12	55	67.98	41	67.14	66.60	14	6,459	0.22%
2018/07/11	19	65.99	24	65.64	67.20	-5	6,367	-0.08%
2018/07/10	15	66.85	18	66.71	67.00	-3	6,380	-0.05%
2018/07/09	34	65.82	51	65.79	66.90	-17	6,331	-0.27%
2018/07/06	27	64.05	12	63.90	63.00	15	6,209	0.24%
2018/07/05	34	64.91	47	65.18	64.60	-13	6,229	-0.21%
2018/07/04	28	64.79	25	65.53	64.40	3	6,281	0.05%
2018/07/03	20	64.17	11	64.57	63.50	9	6,254	0.14%
2018/07/02	6	63.88	17	63.84	63.30	-11	6,272	-0.18%
2018/06/29	2	60.50	3	61.60	63.30	-1	6,310	-0.02%
2018/06/28	11	60.18	5	60.80	60.10	6	6,260	0.10%
2018/06/27	9	60.44	8	60.88	60.60	1	6,340	0.02%
2018/06/26	32	60.90	28	60.16	60.10	4	6,554	0.06%
2018/06/25	5	63.52	3	63.50	63.70	2	6,651	0.03%
2018/06/22	2	63.20	7	63.31	63.60	-5	6,929	-0.07%
2018/06/21	11	63.96	10	63.99	63.70	1	7,020	0.01%
2018/06/20	2	63.20	0	0.00	63.40	2	7,092	0.03%
2018/06/19	5	63.62	4	63.40	62.80	1	7,201	0.01%
2018/06/15	2	64.80	2	64.65	64.50	0	7,260	0.00%
2018/06/14	14	63.90	13	64.70	64.30	1	7,251	0.01%
2018/06/13	14	63.94	9	63.71	63.50	5	7,270	0.07%
2018/06/12	1	64.00	2	64.40	64.00	-1	7,350	-0.01%
2018/06/11	11	64.94	6	65.20	64.50	5	7,459	0.07%
2018/06/08	7	66.17	7	65.87	65.90	0	7,500	0.00%
2018/06/07	10	66.15	7	66.96	66.00	3	7,717	0.04%
2018/06/06	9	65.73	13	66.27	66.10	-4	7,722	-0.05%
2018/06/05	17	64.92	12	65.28	64.50	5	7,680	0.07%
2018/06/04	12	64.15	12	64.67	64.80	0	7,716	0.00%
2018/06/01	9	62.90	6	62.72	62.60	3	7,776	0.04%
2018/05/31	5	63.92	5	63.82	63.00	0	7,887	0.00%
2018/05/30	6	63.30	3	62.80	63.50	3	7,992	0.04%
2018/05/29	33	66.92	32	66.15	64.90	1	8,167	0.01%
2018/05/28	9	64.96	6	64.87	65.30	3	8,128	0.04%
2018/05/25	2	63.40	10	65.12	65.00	-8	8,205	-0.10%
2018/05/24	2	62.80	3	63.00	63.00	-1	8,439	-0.01%
2018/05/23	2	63.95	5	64.88	62.60	-3	8,792	-0.03%
2018/05/22	0	0.00	4	64.20	63.60	-4	8,795	-0.05%
2018/05/21	6	63.90	5	63.90	63.90	1	8,905	0.01%
2018/05/18	2	64.35	2	64.00	64.00	0	8,955	0.00%
2018/05/17	3	64.53	20	64.45	64.40	-17	9,066	-0.19%
2018/05/16	3	63.60	3	63.20	63.80	0	9,110	0.00%
2018/05/15	6	63.92	5	63.86	63.40	1	9,204	0.01%
2018/05/14	9	63.49	4	63.85	64.40	5	9,308	0.05%
2018/05/11	8	62.46	21	62.34	62.00	-13	9,289	-0.14%
2018/05/10	6	60.65	10	60.76	60.70	-4	9,225	-0.04%
2018/05/09	20	59.58	19	59.82	60.20	1	9,260	0.01%
2018/05/08	6	59.18	10	59.72	59.80	-4	9,247	-0.04%
2018/05/07	12	57.74	13	57.53	57.00	-1	9,287	-0.01%
2018/05/04	18	58.75	14	58.94	58.80	4	9,340	0.04%
2018/05/03	29	60.16	20	60.50	59.00	9	9,347	0.10%
2018/05/02	18	61.57	21	62.23	62.60	-3	9,378	-0.03%
2018/04/30	0	0.00	3	58.67	59.30	-3	9,381	-0.03%
2018/04/27	19	58.25	12	58.31	57.60	7	9,469	0.07%
2018/04/26	3	59.90	2	60.60	59.30	1	9,446	0.01%
2018/04/25	9	60.24	5	60.80	59.60	4	9,596	0.04%
2018/04/24	13	60.25	8	61.09	61.10	5	9,726	0.05%
2018/04/23	10	62.64	4	62.85	62.30	6	9,687	0.06%
2018/04/20	10	64.00	4	64.13	64.30	6	9,786	0.06%
2018/04/19	3	63.57	3	64.30	64.60	0	10,048	0.00%
2018/04/18	18	64.44	30	64.29	63.70	-12	10,150	-0.12%
2018/04/17	20	64.00	27	63.91	64.50	-7	10,495	-0.07%
2018/04/16	5	62.56	2	62.00	62.00	3	10,372	0.03%
2018/04/13	3	63.17	5	63.22	63.00	-2	10,268	-0.02%
2018/04/12	32	63.67	32	63.21	63.10	0	10,241	0.00%
2018/04/11	59	64.04	48	64.10	63.30	11	10,183	0.11%
2018/04/10	19	63.33	14	63.29	63.00	5	10,095	0.05%
2018/04/09	6	64.28	6	64.18	64.20	0	9,980	0.00%
2018/04/03	13	64.56	5	64.62	64.40	8	9,903	0.08%
2018/04/02	12	67.28	13	66.94	66.30	-1	9,875	-0.01%
2018/03/31	3	67.00	3	66.93	67.10	0	9,895	0.00%
2018/03/30	8.1	67.83	6	67.77	67.30	2.1	9,954	0.02%
2018/03/29	27	67.57	29	67.65	68.50	-2	10,020	-0.02%
2018/03/28	18	63.37	26	63.21	64.00	-8	9,747	-0.08%
2018/03/27	57	66.12	82	64.66	65.40	-25	9,494	-0.26%
2018/03/26	16	67.21	16	66.95	66.60	0	9,229	0.00%
2018/03/23	16.1	67.25	7	67.54	67.30	9.1	9,172	0.10%
2018/03/22	29	70.13	23	69.95	69.50	6	9,149	0.07%
2018/03/21	20	70.03	38	69.71	69.50	-18	9,133	-0.20%
2018/03/20	22	68.95	39	69.06	69.00	-17	9,509	-0.18%
2018/03/19	24	70.77	2	70.50	70.00	22	9,612	0.23%
2018/03/16	16	69.84	6	70.67	71.60	10	9,597	0.10%
2018/03/15	41	71.05	201.2	70.90	71.20	-160.2	9,530	-1.68%	大賣/鉅額交易
2018/03/14	33	69.68	22	69.87	70.20	11	9,456	0.12%
2018/03/13	235	70.63	67	69.84	69.30	168	9,385	1.79%	大買/鉅額交易
2018/03/12	15	68.22	6.1	69.00	68.00	9	9,170	0.10%
2018/03/09	17	67.77	6	68.12	68.30	11	9,170	0.12%
2018/03/08	5	69.02	7	69.19	68.30	-2	9,212	-0.02%
2018/03/07	10.2	68.43	8	69.01	68.30	2.2	9,197	0.02%
2018/03/06	32	69.84	160	69.48	70.00	-128	9,313	-1.37%	大賣/鉅額交易
2018/03/05	17	69.84	15	69.21	67.30	2	9,315	0.02%
2018/03/02	50	69.10	62	69.09	70.10	-12	9,268	-0.13%
2018/03/01	33	67.15	28	67.39	67.40	5	9,158	0.05%
2018/02/27	52	69.91	36	69.04	68.50	16	9,426	0.17%
2018/02/26	64	70.39	64	70.78	70.80	0	9,317	0.00%
2018/02/23	60	68.71	74	68.58	70.30	-14	9,106	-0.15%
2018/02/22	11	65.02	11	64.65	65.00	0	8,887	0.00%
2018/02/21	28	64.53	28	64.40	64.70	0	8,873	0.00%
2018/02/12	8	61.75	3	61.87	61.60	5	8,805	0.06%
2018/02/09	23	62.66	15	62.28	62.20	8	8,821	0.09%
2018/02/08	17	64.38	136	64.34	65.20	-119	8,771	-1.36%	大賣/鉅額交易
2018/02/07	21	65.40	29	64.52	63.30	-8	8,799	-0.09%
2018/02/06	38	62.31	65	61.98	62.50	-27	8,720	-0.31%
2018/02/05	23	63.26	24	63.88	64.90	-1	8,674	-0.01%
2018/02/02	18	65.42	17	65.23	65.50	1	8,663	0.01%
2018/02/01	18	65.84	5	66.68	65.10	13	8,771	0.15%
2018/01/31	31	66.06	33	66.42	67.40	-2	8,863	-0.02%
2018/01/30	16	68.36	18	68.15	66.10	-2	8,844	-0.02%
2018/01/29	54	69.41	41	69.41	69.30	13	8,766	0.15%
2018/01/26	8	67.26	10	67.48	67.40	-2	8,731	-0.02%
2018/01/25	6	66.60	5	66.32	66.70	1	8,749	0.01%
2018/01/24	6	66.17	18	66.14	66.20	-12	8,670	-0.14%
2018/01/23	11	65.28	6	65.58	64.50	5	8,576	0.06%
2018/01/22	19	66.53	18	66.55	66.80	1	8,594	0.01%
2018/01/19	37	66.46	43	66.47	66.30	-6	8,681	-0.07%
2018/01/18	52	66.04	48	65.90	65.50	4	8,722	0.05%
2018/01/17	5	64.22	29	64.02	64.50	-24	8,627	-0.28%
2018/01/16	55	64.97	33	64.69	65.00	22	8,693	0.25%
2018/01/15	66	63.54	71	63.62	64.30	-5	8,858	-0.06%
2018/01/12	47	61.75	46	61.61	61.50	1	8,642	0.01%
2018/01/11	24	60.22	38	60.29	60.90	-14	8,590	-0.16%
2018/01/10	3	56.70	5	57.24	58.50	-2	8,431	-0.02%
2018/01/09	3	57.17	6	57.10	56.30	-3	8,517	-0.04%
2018/01/08	2	57.85	7	57.99	58.00	-5	8,802	-0.06%
2018/01/05	4	57.40	6	56.98	57.10	-2	9,082	-0.02%
2018/01/04	4	56.65	4	56.85	57.00	0	9,268	0.00%
2018/01/03	3	55.87	1	56.10	56.30	2	9,327	0.02%
2018/01/02	1	55.80	0	0.00	55.60	1	9,338	0.01%