和碩 (4938)-國泰-敦南券商分點個股進出

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

和碩

(4938)

可現股當沖

股價
97.6
漲跌
▲1.7
漲幅
+1.77%
成交量
5,285張
產業
上市電腦週邊類股
1663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

和碩 (4938)籌碼相關－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	5.7	97.46	20.2	97.73	97.60	-14.5	5,544	-0.26%
2024/11/21	7	95.87	2.2	95.97	95.90	4.8	5,493	0.09%
2024/11/20	15.1	97.17	2	98.35	96.00	13.1	5,477	0.24%
2024/11/19	10.5	97.67	29	98.16	97.80	-18.5	5,437	-0.34%
2024/11/18	13.5	97.93	27.4	98.18	97.60	-13.9	5,350	-0.26%
2024/11/15	33	96.35	71.4	96.43	96.70	-38.4	5,243	-0.73%
2024/11/14	161.6	95.03	63.4	94.62	94.40	98.3	5,232	1.88%	大買/
2024/11/13	26.1	98.19	17.2	98.60	98.70	8.9	5,027	0.18%
2024/11/12	20.4	99.23	3.2	99.69	99.30	17.2	5,025	0.34%
2024/11/11	33.8	99.55	16.3	99.81	100.00	17.5	5,010	0.35%
2024/11/08	18.1	100.19	5.9	101.21	99.80	12.3	4,984	0.25%
2024/11/07	3.2	100.43	8.2	101.12	101.00	-5	5,024	-0.10%
2024/11/06	8.6	100.26	8.6	100.65	100.00	0	5,054	0.00%
2024/11/05	6.4	100.01	9.1	100.50	100.50	-2.6	5,047	-0.05%
2024/11/04	15.8	99.66	3.1	100.06	99.80	12.6	5,180	0.24%
2024/11/01	9.6	100.08	6.2	100.26	100.00	3.5	5,359	0.06%
2024/10/30	24.3	100.05	7.6	100.32	99.00	16.7	5,425	0.31%
2024/10/29	12.7	100.88	11.2	100.94	101.00	1.5	5,486	0.03%
2024/10/28	7	102.80	5	103.20	102.50	2	5,575	0.04%
2024/10/25	6.9	103.07	6.3	103.10	103.00	0.6	5,716	0.01%
2024/10/24	4.7	103.80	14.3	103.89	103.00	-9.7	5,763	-0.17%
2024/10/23	31.7	103.65	5.5	103.91	103.00	26.2	5,840	0.45%
2024/10/22	21.6	105.40	77.4	105.53	106.00	-55.8	5,858	-0.95%
2024/10/21	15.3	104.13	17.4	104.04	104.00	-2.1	5,945	-0.04%
2024/10/18	8.6	104.42	13.7	104.95	104.00	-5.1	6,085	-0.08%
2024/10/17	5.4	104.22	22.2	104.48	105.00	-16.8	6,192	-0.27%
2024/10/16	15.3	103.71	20.4	103.95	104.50	-5.2	6,265	-0.08%
2024/10/15	20.1	103.30	68.9	103.49	104.00	-48.8	6,287	-0.78%
2024/10/14	21.5	101.48	13.5	101.51	102.00	8	6,291	0.13%
2024/10/11	3.4	101.94	30.4	101.79	102.50	-27	6,393	-0.42%
2024/10/09	4.4	100.73	5.3	100.82	100.50	-0.9	6,434	-0.01%
2024/10/08	22.7	100.14	11	99.88	99.80	11.7	6,447	0.18%
2024/10/07	10	101.70	10.3	101.96	102.50	-0.3	6,482	0.00%
2024/10/04	15.3	102.95	30.3	101.84	102.00	-15	6,556	-0.23%
2024/10/01	10.3	103.05	22.3	103.68	104.50	-12	6,590	-0.18%
2024/09/30	12.1	103.46	23	104.26	103.00	-10.9	6,805	-0.16%
2024/09/27	9	103.55	9.8	103.96	104.00	-0.8	7,045	-0.01%
2024/09/26	7.1	103.93	10.8	103.92	103.00	-3.7	7,217	-0.05%
2024/09/25	13.1	103.38	43.2	103.90	103.00	-30.1	7,408	-0.41%
2024/09/24	3.1	102.63	16.1	102.69	103.00	-13	7,713	-0.17%
2024/09/23	10	102.75	23.1	103.03	102.50	-13.1	8,374	-0.16%
2024/09/20	15.7	103.56	7.7	103.82	103.00	7.9	8,633	0.09%
2024/09/19	11.5	102.43	31.9	103.29	103.50	-20.3	8,731	-0.23%
2024/09/18	12.1	101.59	18.2	102.00	103.00	-6.1	8,784	-0.07%
2024/09/16	16.1	101.47	12.5	101.58	101.50	3.5	8,883	0.04%
2024/09/13	9.3	100.55	8.7	100.69	101.00	0.6	9,047	0.01%
2024/09/12	19.4	100.87	25.9	101.18	100.50	-6.5	9,169	-0.07%
2024/09/11	6.6	99.69	10.3	99.73	100.00	-3.7	9,232	-0.04%
2024/09/10	9.6	99.81	8.7	99.72	98.80	0.8	9,283	0.01%
2024/09/09	9.6	98.09	14.4	99.00	100.00	-4.8	9,384	-0.05%
2024/09/06	10.1	99.68	5.1	100.15	100.00	5	9,576	0.05%
2024/09/05	25.3	101.44	36.9	100.45	99.90	-11.6	9,627	-0.12%
2024/09/04	94.7	99.38	69	98.77	98.50	25.7	9,723	0.26%
2024/09/03	26.8	104.68	22.6	105.05	104.00	4.2	9,641	0.04%
2024/09/02	21.2	104.02	26.1	103.82	103.50	-5	9,735	-0.05%
2024/08/30	26.8	102.79	25	103.23	102.50	1.8	9,896	0.02%
2024/08/29	18.9	102.76	16.4	103.27	103.00	2.5	10,036	0.02%
2024/08/28	15.6	103.24	8.1	103.75	104.00	7.5	10,390	0.07%
2024/08/27	12.4	103.16	14.2	103.83	104.00	-1.8	10,644	-0.02%
2024/08/26	11.1	104.09	11.7	104.78	104.50	-0.6	10,761	-0.01%
2024/08/23	1.8	103.08	6.6	103.33	104.00	-4.8	10,928	-0.04%
2024/08/22	8.7	103.64	16.1	103.58	104.00	-7.4	11,019	-0.07%
2024/08/21	11.4	104.59	27.3	104.91	105.00	-15.9	11,118	-0.14%
2024/08/20	10.2	104.75	29.1	105.32	105.00	-19	11,188	-0.17%
2024/08/19	5.6	104.19	20.1	103.97	104.00	-14.5	11,353	-0.13%
2024/08/16	16.3	103.31	28.1	103.77	104.00	-11.8	11,544	-0.10%
2024/08/15	7.5	102.89	21.1	103.32	102.50	-13.6	11,661	-0.12%
2024/08/14	12.7	103.00	16.1	103.45	103.50	-3.4	11,778	-0.03%
2024/08/13	15.4	102.54	18.7	102.69	102.50	-3.4	11,889	-0.03%
2024/08/12	21.2	101.05	22.4	101.38	102.00	-1.2	11,961	-0.01%
2024/08/09	21.6	97.77	25.3	98.30	99.50	-3.7	12,006	-0.03%
2024/08/08	6.4	95.27	9.1	95.67	95.80	-2.7	12,156	-0.02%
2024/08/07	16.3	95.06	22.3	96.02	96.20	-6.1	12,126	-0.05%
2024/08/06	39.6	93.07	40.9	91.60	93.00	-1.4	12,211	-0.01%
2024/08/05	29.5	94.20	49.7	94.41	93.60	-20.3	12,117	-0.17%
2024/08/02	12.3	101.52	38.7	102.42	103.00	-26.4	11,972	-0.22%
2024/08/01	11.2	103.23	23.4	103.36	104.50	-12.2	11,900	-0.10%
2024/07/31	15.6	100.60	25.1	100.77	100.50	-9.5	11,930	-0.08%
2024/07/30	34.9	99.85	47.5	100.43	102.00	-12.6	11,903	-0.11%
2024/07/29	3.3	104.86	15.8	104.39	104.00	-12.5	11,892	-0.10%
2024/07/26	12.9	103.46	14.8	103.75	104.50	-1.8	11,951	-0.02%
2024/07/23	5.3	104.40	22.8	104.73	105.00	-17.4	11,890	-0.15%
2024/07/22	13.4	103.93	69.8	103.82	103.50	-56.3	11,901	-0.47%
2024/07/19	42.2	104.85	41.5	105.28	106.00	0.6	11,820	0.01%
2024/07/18	11.5	106.21	37.9	106.37	106.50	-26.4	11,694	-0.23%
2024/07/17	11.3	107.00	34.3	107.55	107.00	-23	11,600	-0.20%
2024/07/16	22.5	106.40	27.4	106.71	106.50	-4.9	11,589	-0.04%
2024/07/15	32.3	106.06	26	106.27	106.00	6.3	11,750	0.05%
2024/07/12	22	106.59	57.6	106.45	107.00	-35.6	11,772	-0.30%
2024/07/11	28.4	105.24	47.2	105.52	105.50	-18.8	11,777	-0.16%
2024/07/10	26.4	105.54	21.7	105.78	105.50	4.7	11,984	0.04%
2024/07/09	44.1	105.24	27.2	105.22	104.50	16.9	12,123	0.14%
2024/07/08	20.8	105.22	58.4	105.94	106.00	-37.6	12,220	-0.31%
2024/07/05	74.4	104.76	19.6	104.35	103.50	54.8	12,201	0.45%
2024/07/04	20	105.47	114.7	105.08	106.50	-94.7	12,293	-0.77%	大賣/
2024/07/03	96.3	103.14	39.5	103.10	103.00	56.8	12,187	0.47%
2024/07/02	37.7	103.25	36.1	103.63	103.50	1.5	12,208	0.01%
2024/07/01	73.8	104.98	78.7	105.29	104.00	-4.9	12,130	-0.04%
2024/06/28	89.8	103.93	64.2	104.37	104.50	25.6	11,999	0.21%
2024/06/27	319.5	103.45	59.2	103.36	102.50	260.3	11,844	2.20%	大買/鉅額交易
2024/06/26	57.7	114.19	31	114.48	114.50	26.7	11,693	0.23%
2024/06/25	35.8	115.17	33.1	115.29	116.00	2.7	11,828	0.02%
2024/06/24	42.5	116.93	39	117.21	117.00	3.4	11,801	0.03%
2024/06/21	33.2	119.20	40.7	119.03	119.00	-7.5	12,165	-0.06%
2024/06/20	67.2	120.47	85.9	119.78	120.00	-18.8	12,322	-0.15%
2024/06/19	51.4	115.79	90	115.84	116.50	-38.6	12,577	-0.31%
2024/06/18	44.6	116.73	34.5	117.34	116.50	10.1	13,121	0.08%
2024/06/17	21.5	115.37	34.7	115.86	116.50	-13.1	14,383	-0.09%
2024/06/14	80.3	116.08	57.6	115.82	115.50	22.6	15,338	0.15%
2024/06/13	61.3	116.16	132.5	115.68	116.50	-71.2	15,439	-0.46%	大賣/
2024/06/12	29.9	111.75	33.7	112.27	112.50	-3.8	15,425	-0.02%
2024/06/11	49.5	112.33	63.8	112.83	112.00	-14.4	15,494	-0.09%
2024/06/07	23.4	111.57	38.1	111.96	111.50	-14.6	15,714	-0.09%
2024/06/06	61.2	112.28	78.7	112.74	111.50	-17.5	15,743	-0.11%
2024/06/05	62.7	111.45	82.7	111.91	111.00	-20	15,662	-0.13%
2024/06/04	119.9	111.63	108.7	111.49	111.00	11.2	15,552	0.07%	大買/大賣/
2024/06/03	255.7	112.01	236.7	112.08	111.50	19	15,385	0.12%	大買/大賣/
2024/05/31	12.9	105.23	55.9	105.64	106.00	-43	15,048	-0.29%
2024/05/30	22	103.42	31.1	103.81	103.50	-9.2	14,835	-0.06%
2024/05/29	34.6	104.13	70.3	104.44	104.50	-35.8	14,754	-0.24%
2024/05/28	27.7	105.20	47.9	105.22	105.00	-20.2	14,637	-0.14%
2024/05/27	49.6	106.11	56.8	106.42	106.50	-7.2	14,628	-0.05%
2024/05/24	39.8	105.81	93.9	106.17	106.00	-54.2	14,517	-0.37%
2024/05/23	66.9	106.08	64.1	106.15	106.50	2.7	14,405	0.02%
2024/05/22	103.7	106.57	169	106.64	107.00	-65.3	14,264	-0.46%	大買/大賣/
2024/05/21	67.4	103.72	85.3	104.26	104.50	-18	14,142	-0.13%
2024/05/20	19.1	103.64	151.9	103.93	104.50	-132.8	13,993	-0.95%	大賣/鉅額交易
2024/05/17	101.8	102.73	130.4	102.66	103.50	-28.6	13,873	-0.21%	大買/大賣/
2024/05/16	19.6	101.25	62	101.27	101.50	-42.4	13,709	-0.31%
2024/05/15	57.4	101.35	43.8	101.20	100.50	13.6	13,660	0.10%
2024/05/14	116	102.20	148.7	101.79	101.00	-32.7	13,646	-0.24%	大買/大賣/
2024/05/13	23.5	99.46	27.2	99.38	99.40	-3.8	13,435	-0.03%
2024/05/10	23.5	99.25	37.3	99.45	99.50	-13.9	13,421	-0.10%
2024/05/09	37.3	98.85	21.5	98.77	98.80	15.8	13,368	0.12%
2024/05/08	13	99.60	36	99.78	99.70	-23	13,378	-0.17%
2024/05/07	54.1	99.88	59.1	99.40	99.80	-5	13,394	-0.04%
2024/05/06	71.6	99.83	86.4	99.82	99.60	-14.8	13,351	-0.11%
2024/05/03	31.3	97.91	27.4	98.17	97.10	3.9	13,267	0.03%
2024/05/02	39.4	95.83	24	96.21	96.40	15.4	13,249	0.12%
2024/04/30	11.8	97.81	12.9	97.73	97.70	-1	13,446	-0.01%
2024/04/29	31.6	98.43	21.2	98.47	98.50	10.4	13,451	0.08%
2024/04/26	18.8	97.08	49.8	97.31	97.00	-30.9	13,432	-0.23%
2024/04/25	15.2	94.76	18.7	95.00	94.70	-3.5	13,407	-0.03%
2024/04/24	9.7	96.34	29.8	96.54	96.70	-20.1	13,360	-0.15%
2024/04/23	7.7	94.79	31.8	95.26	94.70	-24.1	13,435	-0.18%
2024/04/22	19.3	94.46	22.2	94.52	94.50	-2.9	13,481	-0.02%
2024/04/19	46.8	94.51	61.8	94.57	94.80	-15	13,453	-0.11%
2024/04/18	27.8	96.58	28.1	96.75	96.60	-0.3	13,250	0.00%
2024/04/17	17.8	96.11	30.5	96.38	96.40	-12.7	13,289	-0.10%
2024/04/16	77.7	96.49	73.1	96.50	95.40	4.5	13,217	0.03%
2024/04/15	35.9	99.08	82.3	99.33	98.70	-46.4	12,982	-0.36%
2024/04/12	195.4	99.14	43.5	98.95	98.30	151.8	12,865	1.18%	大買/鉅額交易
2024/04/11	45.5	100.00	45.9	100.54	101.50	-0.3	12,727	0.00%
2024/04/10	46.1	101.42	93.2	101.63	101.00	-47.1	12,741	-0.37%
2024/04/09	48.9	100.87	70.2	101.11	100.50	-21.3	12,653	-0.17%
2024/04/08	71.6	100.46	229.5	100.11	101.00	-157.9	12,569	-1.26%	大賣/鉅額交易
2024/04/03	77.5	97.70	57.5	97.88	97.40	19.9	12,409	0.16%
2024/04/02	103.5	98.61	87.7	98.70	98.30	15.8	12,352	0.13%	大買/
2024/04/01	355.9	99.14	150.1	98.61	97.50	205.7	12,444	1.65%	大買/大賣/鉅額交易
2024/03/29	172.7	100.22	307.5	100.75	102.00	-134.8	12,305	-1.10%	大買/大賣/鉅額交易
2024/03/28	262.1	99.49	293.7	99.63	99.70	-31.6	11,794	-0.27%	大買/大賣/
2024/03/27	151.1	97.28	108.7	97.40	98.40	42.4	11,473	0.37%	大買/大賣/
2024/03/26	440.5	98.47	295.5	97.91	97.80	145	11,451	1.27%	大買/大賣/鉅額交易
2024/03/25	229.3	101.71	265.4	101.39	101.50	-36.2	11,190	-0.32%	大買/大賣/
2024/03/22	265.6	102.49	223.2	102.12	102.00	42.4	10,988	0.39%	大買/大賣/
2024/03/21	595.2	102.45	434	102.83	104.50	161.2	10,738	1.50%	大買/大賣/鉅額交易
2024/03/20	1,678.3	105.13	1,095.9	104.74	103.50	582.3	10,139	5.74%	大買/大賣/鉅額交易
2024/03/19	588.2	95.80	653.1	96.76	100.00	-64.9	8,878	-0.73%	大買/大賣/
2024/03/18	16.3	89.93	72.3	90.10	91.00	-56	8,004	-0.70%
2024/03/15	39.6	88.70	79.4	88.92	89.10	-39.8	7,842	-0.51%
2024/03/14	57.7	88.40	49.3	88.52	88.60	8.3	7,682	0.11%
2024/03/13	83.3	89.63	223.8	89.82	89.90	-140.5	7,542	-1.86%	大賣/鉅額交易
2024/03/12	21.4	86.63	95.6	86.50	87.50	-74.2	7,197	-1.03%
2024/03/11	25.5	84.99	10.1	85.26	85.10	15.4	7,121	0.22%
2024/03/08	42	85.60	52.4	85.77	85.30	-10.5	7,116	-0.15%
2024/03/07	37.4	85.46	10.4	85.43	85.40	27	7,063	0.38%
2024/03/06	29.3	85.85	29.2	86.01	86.50	0.1	6,997	0.00%
2024/03/05	14.1	86.28	30.2	86.30	86.50	-16.1	7,064	-0.23%
2024/03/04	14.2	85.94	35.7	85.98	86.00	-21.5	7,086	-0.30%
2024/03/01	19.3	85.59	27.3	85.77	84.90	-8	7,078	-0.11%
2024/02/29	12.4	84.51	12.2	84.78	85.50	0.2	7,042	0.00%
2024/02/27	18.2	84.51	14.4	84.59	84.30	3.9	6,954	0.06%
2024/02/26	8.1	85.69	11.8	85.46	85.60	-3.7	6,928	-0.05%
2024/02/23	27.5	86.65	63.8	86.76	85.90	-36.3	6,926	-0.52%
2024/02/22	39.6	86.35	41.3	86.56	86.60	-1.7	6,984	-0.02%
2024/02/21	9.1	85.58	33.1	85.53	85.90	-24	6,966	-0.34%
2024/02/20	11.8	85.06	33.3	85.13	85.50	-21.4	7,099	-0.30%
2024/02/19	12.8	84.45	22.6	84.72	84.80	-9.9	7,108	-0.14%
2024/02/16	21	84.63	18.8	84.37	84.70	2.2	7,199	0.03%
2024/02/15	37.7	83.79	32.2	83.92	83.70	5.5	7,308	0.08%
2024/02/05	10.4	84.05	22.6	84.42	84.50	-12.2	7,268	-0.17%
2024/02/02	9.9	84.00	17.1	84.20	84.30	-7.2	7,266	-0.10%
2024/02/01	5.2	83.56	16.3	83.60	84.10	-11.1	7,299	-0.15%
2024/01/31	24.5	82.79	6.1	82.82	82.70	18.5	7,276	0.25%
2024/01/30	23.1	83.90	7.4	83.96	83.80	15.7	7,219	0.22%
2024/01/29	11.4	84.02	17.7	84.04	84.20	-6.4	7,241	-0.09%
2024/01/26	39.2	83.43	24.2	83.40	83.30	15.1	7,212	0.21%
2024/01/25	47.3	84.94	25.8	84.99	84.20	21.5	7,174	0.30%
2024/01/24	188.4	86.07	143.2	86.08	86.10	45.2	7,126	0.63%	大買/大賣/
2024/01/23	46.9	82.35	46.7	82.55	83.50	0.2	6,876	0.00%
2024/01/22	26.1	83.18	17.8	83.43	83.00	8.3	6,794	0.12%
2024/01/19	13.5	81.90	18.4	81.89	82.60	-4.8	6,812	-0.07%
2024/01/18	6.5	80.79	18	80.81	80.70	-11.6	6,816	-0.17%
2024/01/17	18.6	80.90	59.3	81.36	80.80	-40.7	6,811	-0.60%
2024/01/16	10.8	81.74	5.5	81.88	81.80	5.3	6,705	0.08%
2024/01/15	15.7	82.73	10.1	82.74	82.40	5.6	6,637	0.08%
2024/01/12	14.9	82.79	43.7	83.05	83.00	-28.8	6,638	-0.43%
2024/01/11	16.6	82.65	36.4	82.25	82.50	-19.7	6,663	-0.30%
2024/01/10	18.1	83.09	12.3	83.04	82.90	5.9	6,595	0.09%
2024/01/09	4.5	84.15	7	84.35	83.80	-2.5	6,670	-0.04%
2024/01/08	19.9	84.33	38.9	84.50	83.90	-18.9	6,669	-0.28%
2024/01/05	17.1	84.18	57.5	84.08	83.90	-40.4	6,640	-0.61%
2024/01/04	43	84.58	38.7	84.67	84.60	4.4	6,633	0.07%
2024/01/03	49.4	85.63	28.8	85.78	85.90	20.6	6,624	0.31%
2024/01/02	15	86.63	35.3	86.75	87.40	-20.3	6,564	-0.31%
2023/12/29	76.8	85.94	87.1	86.37	87.30	-10.3	6,566	-0.16%
2023/12/28	73.1	88.56	57.2	88.88	88.20	15.9	6,480	0.25%
2023/12/27	63.4	88.83	105	89.31	89.50	-41.6	6,434	-0.65%	大賣/
2023/12/26	31	87.55	111.1	87.57	88.00	-80.1	6,217	-1.29%	大賣/
2023/12/25	21.9	86.37	91.8	86.31	86.80	-69.9	6,146	-1.14%
2023/12/22	12.1	85.11	40.3	85.36	85.80	-28.2	6,086	-0.46%
2023/12/21	51.3	85.10	41.8	85.33	85.90	9.5	5,982	0.16%
2023/12/20	56.1	85.92	85.8	86.02	86.50	-29.7	5,833	-0.51%
2023/12/19	26	84.75	24.3	84.76	85.00	1.6	5,606	0.03%
2023/12/18	21.3	85.04	38.5	85.09	85.50	-17.2	5,517	-0.31%
2023/12/15	25.4	84.82	30.6	84.92	84.50	-5.2	5,391	-0.10%
2023/12/14	35.6	85.11	76	85.26	85.50	-40.3	5,312	-0.76%
2023/12/13	48.7	83.92	112.9	84.12	84.80	-64.2	5,223	-1.23%	大賣/
2023/12/12	34.1	82.98	61.7	83.00	83.10	-27.6	5,215	-0.53%
2023/12/11	21.7	82.09	46.8	82.34	82.50	-25	5,183	-0.48%
2023/12/08	6.4	81.47	19	81.51	81.70	-12.6	5,160	-0.25%
2023/12/07	3.6	81.26	35.1	81.45	81.10	-31.5	5,228	-0.60%
2023/12/06	0.2	80.91	19.9	81.06	81.30	-19.8	5,337	-0.37%
2023/12/05	21.3	80.02	28.9	80.17	80.80	-7.6	5,343	-0.14%
2023/12/04	10.8	80.81	5	80.86	80.90	5.8	5,339	0.11%
2023/12/01	7.6	81.00	12.7	81.20	81.30	-5.1	5,371	-0.09%
2023/11/30	12.4	80.93	13	81.06	81.20	-0.6	5,375	-0.01%
2023/11/29	5.3	81.48	51.6	81.61	81.70	-46.4	5,281	-0.88%
2023/11/28	7.6	80.86	16	80.85	81.10	-8.4	5,277	-0.16%
2023/11/27	2.7	80.98	17.5	80.91	80.80	-14.8	5,313	-0.28%
2023/11/24	3.7	80.79	9.3	80.84	80.80	-5.6	5,343	-0.10%
2023/11/22	28.1	81.04	9.6	81.06	81.00	18.4	5,469	0.34%
2023/11/21	6.7	81.57	72.3	81.67	81.90	-65.6	5,630	-1.17%
2023/11/20	32.5	80.86	30.2	80.92	81.10	2.3	5,878	0.04%
2023/11/17	2.9	80.20	82.7	80.35	80.80	-79.8	5,985	-1.33%
2023/11/16	15.8	79.74	43	79.82	80.00	-27.2	5,989	-0.45%
2023/11/15	30.2	80.20	85.4	80.11	80.00	-55.2	6,078	-0.91%
2023/11/14	10.5	78.90	106.1	79.21	79.50	-95.6	6,138	-1.56%	大賣/
2023/11/13	42.1	77.77	14.5	77.80	77.90	27.6	6,124	0.45%
2023/11/10	22.3	78.05	18.1	78.17	78.30	4.2	6,225	0.07%
2023/11/09	1.7	77.94	18.7	78.11	78.00	-17.1	6,305	-0.27%
2023/11/08	7.3	77.78	42.4	77.90	78.00	-35.1	6,356	-0.55%
2023/11/07	3.2	77.82	37.7	77.91	78.00	-34.5	6,421	-0.54%
2023/11/06	8.1	77.49	24.9	77.61	77.50	-16.8	6,614	-0.25%
2023/11/03	9	76.85	7.7	76.88	76.70	1.3	6,670	0.02%
2023/11/02	9.2	77.36	15.4	77.35	77.20	-6.2	6,767	-0.09%
2023/11/01	3.1	76.71	88.5	76.40	76.90	-85.4	6,838	-1.25%
2023/10/31	19.2	75.38	5.5	75.65	75.40	13.8	6,907	0.20%
2023/10/30	4.5	76.80	6.1	76.65	76.50	-1.6	6,963	-0.02%
2023/10/27	7.2	76.69	15.5	77.29	76.60	-8.2	7,002	-0.12%
2023/10/26	0.1	76.41	5.5	76.39	76.40	-5.4	7,180	-0.07%
2023/10/25	9.1	76.80	8.4	77.13	77.00	0.7	7,240	0.01%
2023/10/24	1.2	76.71	13.4	76.27	76.80	-12.2	7,382	-0.17%
2023/10/23	8.6	75.54	13.3	75.41	75.40	-4.6	7,533	-0.06%
2023/10/20	14.3	75.41	7.8	75.57	76.00	6.5	7,910	0.08%
2023/10/19	13.3	76.37	10.5	76.82	76.60	2.9	8,293	0.03%
2023/10/18	8.5	76.53	11.4	76.76	76.90	-2.9	8,554	-0.03%
2023/10/17	46.7	77.38	28.9	78.16	77.00	17.8	8,891	0.20%
2023/10/16	9.5	77.76	7.9	77.82	77.60	1.6	9,690	0.02%
2023/10/13	17.6	78.23	17.9	78.49	77.90	-0.3	11,707	0.00%
2023/10/12	22.1	78.44	35.3	78.51	78.90	-13.2	12,173	-0.11%
2023/10/11	7.4	78.21	42.6	78.44	78.10	-35.2	12,236	-0.29%
2023/10/06	10.7	77.39	12.1	77.83	77.60	-1.4	12,366	-0.01%
2023/10/05	3.7	77.40	25.8	77.35	77.70	-22.1	12,401	-0.18%
2023/10/04	21.8	76.20	4.8	76.12	76.20	17.1	12,360	0.14%
2023/10/03	14.9	77.36	40.3	77.45	77.40	-25.4	12,355	-0.21%
2023/10/02	0.4	76.82	10.6	76.78	76.60	-10.2	12,385	-0.08%
2023/09/28	1.3	76.66	4.6	76.66	76.60	-3.2	12,507	-0.03%
2023/09/27	2.4	75.84	8.5	76.11	76.30	-6.1	12,570	-0.05%
2023/09/26	9.4	76.14	8.6	76.12	76.00	0.8	12,860	0.01%
2023/09/25	7	76.48	30.8	76.49	76.70	-23.8	13,053	-0.18%
2023/09/22	3.4	76.74	36.1	76.91	77.00	-32.7	13,190	-0.25%
2023/09/21	5.5	76.47	16.3	76.62	76.50	-10.8	13,295	-0.08%
2023/09/20	12.6	77.28	18	77.38	77.00	-5.4	13,295	-0.04%
2023/09/19	16.5	77.74	37.4	77.87	77.20	-20.8	13,334	-0.16%
2023/09/18	20.5	77.46	9.1	77.54	77.30	11.4	13,443	0.09%
2023/09/15	10.9	77.82	20	77.84	78.10	-9.1	13,460	-0.07%
2023/09/14	6.4	77.63	33.1	77.60	77.50	-26.7	13,389	-0.20%
2023/09/13	3.9	76.49	3.8	76.59	76.80	0.1	13,514	0.00%
2023/09/12	23.9	76.26	35.2	76.34	76.70	-11.3	14,226	-0.08%
2023/09/11	108.1	75.58	79	75.35	74.90	29.2	14,315	0.20%	大買/
2023/09/08	9	77.85	25.1	77.87	78.10	-16.1	14,255	-0.11%
2023/09/07	15	77.76	6.6	77.67	77.70	8.5	14,309	0.06%
2023/09/06	19	77.86	16	77.95	77.80	3	14,359	0.02%
2023/09/05	19.4	77.20	9.6	77.42	77.70	9.9	14,400	0.07%
2023/09/04	78	77.33	41.7	77.34	77.30	36.3	14,516	0.25%
2023/09/01	23.3	77.70	59.2	77.61	77.70	-35.9	14,570	-0.25%
2023/08/31	11.8	78.23	36.7	78.37	78.00	-24.9	14,595	-0.17%
2023/08/30	25.7	78.76	14.9	78.52	78.50	10.8	14,722	0.07%
2023/08/29	51	78.16	43.7	78.14	78.30	7.3	14,915	0.05%
2023/08/28	17.9	79.02	46.6	78.94	78.70	-28.7	14,904	-0.19%
2023/08/25	151.3	79.06	89	79.41	78.90	62.3	14,987	0.42%	大買/
2023/08/24	139.2	79.68	174.8	79.78	80.10	-35.7	14,881	-0.24%	大買/大賣/
2023/08/23	68.8	78.39	96.2	78.47	78.70	-27.4	14,565	-0.19%
2023/08/22	50.3	77.39	73.2	77.75	77.80	-22.9	14,486	-0.16%
2023/08/21	53.2	76.92	23.2	77.36	76.70	30	14,343	0.21%
2023/08/18	34.1	77.03	46.3	77.67	76.90	-12.2	14,225	-0.09%
2023/08/17	49.6	76.59	35.1	76.83	77.30	14.5	14,094	0.10%
2023/08/16	11.8	76.91	31.1	77.14	77.40	-19.3	13,978	-0.14%
2023/08/15	30.2	76.51	52.3	76.69	76.60	-22.2	13,908	-0.16%
2023/08/14	19	74.85	36.6	75.21	75.50	-17.7	13,846	-0.13%
2023/08/11	10.1	76.01	22.5	76.22	76.20	-12.4	13,859	-0.09%
2023/08/10	72	75.85	45.3	75.73	76.10	26.7	13,824	0.19%
2023/08/09	49.2	78.20	67.7	78.30	78.40	-18.5	13,609	-0.14%
2023/08/08	64.3	77.25	68	77.46	77.50	-3.7	13,510	-0.03%
2023/08/07	54.5	76.88	56.4	76.85	76.70	-1.9	13,417	-0.01%
2023/08/04	27.3	76.17	55.1	76.17	76.70	-27.8	13,310	-0.21%
2023/08/02	27.5	76.00	52.7	76.06	75.80	-25.1	13,195	-0.19%
2023/08/01	43.7	76.00	49	75.92	76.20	-5.2	13,033	-0.04%
2023/07/31	123.8	77.21	101.2	76.80	76.40	22.6	12,942	0.17%	大買/大賣/
2023/07/28	39.3	77.94	70.5	78.17	78.70	-31.2	12,711	-0.25%
2023/07/27	99.5	78.13	108.4	77.85	77.50	-8.9	12,594	-0.07%	大賣/
2023/07/26	150.2	78.84	99.8	79.01	78.80	50.4	12,450	0.40%	大買/
2023/07/25	207.8	80.55	280.3	80.77	80.20	-72.5	12,303	-0.59%	大買/大賣/
2023/07/24	311.9	78.89	280.3	79.03	78.80	31.7	11,989	0.26%	大買/大賣/
2023/07/21	148.1	76.22	366.6	75.76	76.60	-218.5	11,653	-1.87%	大買/大賣/鉅額交易
2023/07/20	345.3	76.75	374.6	76.55	76.10	-29.3	11,433	-0.26%	大買/大賣/
2023/07/19	785.3	79.96	679.3	79.32	76.80	106.1	11,091	0.96%	大買/大賣/鉅額交易
2023/07/18	1,772.2	86.52	965.7	85.84	84.20	806.5	10,245	7.87%	大買/大賣/鉅額交易
2023/07/17	248.4	80.64	260.6	81.28	81.90	-12.2	8,199	-0.15%	大買/大賣/
2023/07/14	90.8	75.34	71.6	74.99	74.50	19.2	7,719	0.25%
2023/07/13	67.8	74.96	178.3	74.93	74.20	-110.5	7,601	-1.45%	大賣/鉅額交易
2023/07/12	16.1	72.00	21.2	72.21	72.10	-5.1	7,436	-0.07%
2023/07/11	19.1	71.00	31.6	70.85	71.50	-12.5	7,381	-0.17%
2023/07/10	36.4	69.92	18.2	70.04	69.90	18.3	7,371	0.25%
2023/07/07	48.1	70.08	45.1	70.12	70.50	3.1	7,383	0.04%
2023/07/06	50.9	71.09	25.2	71.00	70.70	25.7	7,363	0.35%
2023/07/05	61.9	71.86	27.6	71.81	71.50	34.3	7,229	0.47%
2023/07/04	169.3	72.60	45.4	72.81	72.20	123.9	7,130	1.74%	大買/鉅額交易
2023/07/03	68.6	75.94	48.4	76.08	76.00	20.2	6,909	0.29%
2023/06/30	43.1	74.94	24.3	74.94	74.80	18.8	6,771	0.28%
2023/06/29	28.5	75.39	31.7	75.32	75.10	-3.2	6,656	-0.05%
2023/06/28	14	74.88	9.5	74.98	74.80	4.6	6,578	0.07%
2023/06/27	30.5	74.45	69.2	74.65	74.70	-38.7	6,554	-0.59%
2023/06/26	47.4	75.63	33.5	75.75	75.30	13.9	6,478	0.22%
2023/06/21	32.2	76.88	39.5	77.03	77.00	-7.3	6,359	-0.12%
2023/06/20	44.5	76.50	44.9	76.57	76.40	-0.4	6,345	-0.01%
2023/06/19	114.4	77.48	104.2	77.44	77.10	10.1	6,266	0.16%	大買/大賣/
2023/06/16	171.8	80.47	140.8	80.49	79.30	30.9	6,128	0.50%	大買/大賣/
2023/06/15	40.9	79.23	113.4	79.20	79.40	-72.5	5,369	-1.35%	大賣/
2023/06/14	26.6	77.90	37.2	77.99	78.00	-10.6	5,251	-0.20%
2023/06/13	29	77.85	35.7	77.93	78.00	-6.7	5,214	-0.13%
2023/06/12	21.7	77.86	81.4	77.81	77.60	-59.7	5,273	-1.13%
2023/06/09	13.4	77.99	48.6	77.96	78.10	-35.2	5,217	-0.67%
2023/06/08	56.2	77.75	46.8	77.95	77.40	9.4	5,167	0.18%
2023/06/07	22.6	77.89	51.5	77.92	78.20	-28.9	5,067	-0.57%
2023/06/06	37.6	77.62	52.4	77.68	77.50	-14.8	4,999	-0.30%
2023/06/05	87.8	78.01	62.8	78.23	78.00	25	4,932	0.51%
2023/06/02	49.8	77.02	135.6	76.93	77.10	-85.8	4,767	-1.80%	大賣/
2023/06/01	13.5	75.08	31.1	75.13	75.70	-17.6	4,541	-0.39%
2023/05/31	25.5	75.47	67.1	75.58	75.30	-41.6	4,480	-0.93%
2023/05/30	34.9	74.91	61	74.95	75.00	-26.1	4,343	-0.60%
2023/05/29	53.3	74.74	58.6	74.74	74.70	-5.3	4,292	-0.12%
2023/05/26	67.3	74.21	64.7	74.21	74.50	2.7	4,279	0.06%
2023/05/25	32.2	73.55	26.4	73.59	73.60	5.8	4,183	0.14%
2023/05/24	12.9	73.02	10.4	73.28	73.50	2.5	4,171	0.06%
2023/05/23	33	72.99	38.5	73.06	73.10	-5.5	4,149	-0.13%
2023/05/22	24.6	73.25	29.5	73.21	73.40	-4.9	4,114	-0.12%
2023/05/19	12.2	72.97	40.6	72.99	73.20	-28.4	4,072	-0.70%
2023/05/18	34.7	72.36	71	72.43	72.40	-36.3	3,997	-0.91%
2023/05/17	9.8	71.94	87	72.08	72.30	-77.2	3,986	-1.94%
2023/05/16	0.6	71.17	94.4	71.00	71.30	-93.8	3,882	-2.42%
2023/05/15	3.9	69.95	13.1	70.14	70.20	-9.2	3,872	-0.24%
2023/05/12	41.8	69.53	21.4	69.63	69.70	20.4	3,871	0.53%
2023/05/11	9.3	70.79	16.4	70.83	70.70	-7.1	3,826	-0.19%
2023/05/10	7.6	70.07	0.3	70.01	70.40	7.3	3,810	0.19%
2023/05/09	1.2	70.28	12.6	70.36	70.50	-11.4	3,837	-0.30%
2023/05/08	10.2	70.20	14.6	70.28	70.30	-4.4	3,910	-0.11%
2023/05/05	6.3	70.00	2.1	70.13	70.10	4.2	3,933	0.11%
2023/05/04	9.5	69.90	11.3	70.14	70.20	-1.8	3,961	-0.05%
2023/05/03	8.4	70.10	12.8	70.07	70.20	-4.3	3,972	-0.11%
2023/05/02	2.1	70.27	29.7	70.37	70.50	-27.6	4,086	-0.68%
2023/04/28	0.5	69.70	7.2	69.89	70.00	-6.8	4,147	-0.16%
2023/04/27	4.1	69.70	6	69.94	69.60	-1.9	4,145	-0.05%
2023/04/26	18.6	69.51	45.2	69.47	69.70	-26.6	4,071	-0.65%
2023/04/25	20.4	69.22	35.7	69.48	69.00	-15.2	3,961	-0.38%
2023/04/24	6.5	69.71	3.1	69.78	69.70	3.4	3,855	0.09%
2023/04/21	8.5	70.25	8.8	70.44	70.10	-0.3	3,774	-0.01%
2023/04/20	3.6	69.94	3.1	70.07	70.10	0.4	3,709	0.01%
2023/04/19	3.8	70.02	24.1	70.22	70.20	-20.3	3,723	-0.55%
2023/04/18	8.1	70.11	1.6	70.20	70.10	6.5	3,702	0.18%
2023/04/17	2.2	69.92	23.6	70.42	70.70	-21.4	3,715	-0.58%
2023/04/14	13.5	70.06	16.1	70.26	70.20	-2.6	3,662	-0.07%
2023/04/13	6.7	70.39	2.9	70.46	70.30	3.8	3,653	0.10%
2023/04/12	11.6	70.37	19.8	70.72	70.60	-8.2	3,635	-0.23%
2023/04/11	3.7	70.18	17.5	70.20	70.40	-13.7	3,604	-0.38%
2023/04/10	15.5	69.75	3.4	69.86	69.90	12.2	3,573	0.34%
2023/04/07	2.3	70.39	7.7	70.41	70.40	-5.4	3,558	-0.15%
2023/04/06	7.4	70.15	30.7	70.24	70.50	-23.2	3,537	-0.66%
2023/03/31	13.2	69.75	23.1	69.98	69.70	-9.9	3,480	-0.28%
2023/03/30	7.2	69.74	7.7	69.80	69.90	-0.5	3,647	-0.01%
2023/03/29	3.1	69.76	7.6	69.79	69.90	-4.4	3,876	-0.11%
2023/03/28	9.5	69.48	11.2	69.62	69.50	-1.7	4,095	-0.04%
2023/03/27	13.7	69.88	15.7	69.89	69.90	-2	4,367	-0.05%
2023/03/24	6.9	69.75	31.9	69.80	69.90	-25	4,654	-0.54%
2023/03/23	10.4	69.37	31.1	69.59	69.80	-20.7	4,667	-0.44%
2023/03/22	5.2	69.24	21.5	69.34	69.40	-16.3	4,691	-0.35%
2023/03/21	4.8	68.81	22.1	68.98	69.30	-17.3	4,771	-0.36%
2023/03/20	0.5	68.13	16.2	68.13	68.40	-15.7	4,785	-0.33%
2023/03/17	6.2	67.68	22.7	67.88	67.90	-16.4	4,828	-0.34%
2023/03/16	23.4	66.86	25.2	67.09	67.40	-1.8	4,805	-0.04%
2023/03/15	63.8	66.95	28.7	66.82	66.60	35.1	4,826	0.73%
2023/03/14	5.8	68.49	32.6	69.03	69.00	-26.8	4,722	-0.57%
2023/03/13	4.4	68.51	30.2	68.78	69.40	-25.8	4,759	-0.54%
2023/03/10	9.3	68.93	9.1	69.01	69.00	0.3	4,742	0.01%
2023/03/09	8.5	69.57	30.6	69.52	69.80	-22.1	4,780	-0.46%
2023/03/08	10.3	69.47	36.4	69.54	69.80	-26.1	4,829	-0.54%
2023/03/07	6.4	69.66	53.4	69.46	69.90	-46.9	4,838	-0.97%
2023/03/06	13.9	68.81	60.1	68.93	69.00	-46.2	4,816	-0.96%
2023/03/03	2.6	68.40	4.4	68.47	68.30	-1.7	4,817	-0.04%
2023/03/02	2.8	67.92	7.5	68.16	68.40	-4.7	4,844	-0.10%
2023/03/01	7.5	67.85	20.2	67.95	68.00	-12.6	4,827	-0.26%
2023/02/24	5.5	68.33	19.1	68.40	68.00	-13.6	4,830	-0.28%
2023/02/23	6.6	68.34	5.9	68.40	68.50	0.7	4,810	0.01%
2023/02/22	2.5	67.98	21	67.95	68.20	-18.5	4,832	-0.38%
2023/02/21	1.7	67.82	12.2	67.88	67.90	-10.4	4,846	-0.22%
2023/02/20	0.7	67.60	14.5	67.70	67.80	-13.9	4,911	-0.28%
2023/02/17	9.5	67.13	13.5	67.26	67.50	-4	4,942	-0.08%
2023/02/16	8.5	67.05	9	67.13	67.00	-0.5	5,009	-0.01%
2023/02/15	11.6	66.96	31.1	67.09	67.20	-19.5	5,110	-0.38%
2023/02/14	30	66.75	12.5	66.82	66.70	17.6	5,099	0.34%
2023/02/13	87	67.20	47.6	66.84	67.10	39.4	5,107	0.77%
2023/02/10	7.5	66.27	2.3	66.49	66.60	5.2	5,092	0.10%
2023/02/09	6.2	66.33	15.1	66.31	66.50	-8.9	5,098	-0.18%
2023/02/08	10.9	66.36	5.1	66.40	66.20	5.9	5,142	0.11%
2023/02/07	6.1	66.38	8.3	66.47	66.60	-2.2	5,177	-0.04%
2023/02/06	1.8	66.05	30.4	66.03	66.10	-28.6	5,186	-0.55%
2023/02/03	13	65.26	7.5	65.33	65.40	5.5	5,143	0.11%
2023/02/02	9.8	65.42	6	65.38	65.40	3.9	5,212	0.07%
2023/02/01	6.2	64.71	21.9	64.78	65.00	-15.6	5,234	-0.30%
2023/01/31	14.3	64.92	15.7	65.55	64.50	-1.4	5,257	-0.03%
2023/01/30	7	65.15	21.4	65.36	65.60	-14.4	5,172	-0.28%
2023/01/17	11.5	64.45	7.8	64.60	64.70	3.7	5,134	0.07%
2023/01/16	8.7	64.35	7.3	64.57	64.50	1.3	5,159	0.03%
2023/01/13	2.4	64.22	12.3	64.39	64.30	-9.8	5,166	-0.19%
2023/01/12	10.1	64.70	2.1	64.60	64.50	8	5,310	0.15%
2023/01/11	6.5	64.58	6.3	64.66	64.50	0.2	5,367	0.00%
2023/01/10	2.1	64.63	5.1	64.52	64.50	-3	5,497	-0.05%
2023/01/09	1.1	64.49	19.8	64.69	64.80	-18.7	5,566	-0.34%
2023/01/06	0.4	63.87	6.3	64.13	64.00	-5.9	5,574	-0.11%
2023/01/05	0.2	63.77	7.2	63.84	63.80	-7	5,595	-0.13%
2023/01/04	2.3	63.57	1.4	63.64	63.50	0.9	5,611	0.02%
2023/01/03	3	63.27	1.6	63.59	63.70	1.4	5,662	0.02%
2022/12/30	2	63.30	3.7	63.59	63.50	-1.7	5,676	-0.03%
2022/12/29	0.1	63.34	5.1	63.74	63.80	-5	5,728	-0.09%
2022/12/28	1.3	63.35	8.9	63.67	63.80	-7.6	5,770	-0.13%
2022/12/27	2.1	63.60	5.3	63.69	63.60	-3.2	5,809	-0.05%
2022/12/26	3.3	63.54	1.2	64.05	63.80	2.1	5,856	0.04%
2022/12/23	9	63.76	13.1	64.06	64.20	-4.1	5,962	-0.07%
2022/12/22	18.3	64.03	51	64.28	64.00	-32.7	6,001	-0.55%
2022/12/21	3.1	63.36	7.2	63.49	63.70	-4.1	5,819	-0.07%
2022/12/20	18.2	63.27	21.8	63.44	63.60	-3.6	5,618	-0.06%
2022/12/19	9.1	62.71	20.4	63.64	63.80	-11.3	5,419	-0.21%
2022/12/16	8.3	62.42	22.2	63.11	64.00	-13.9	5,185	-0.27%
2022/12/15	5	63.04	5.3	63.35	63.50	-0.3	5,006	-0.01%
2022/12/14	8.5	63.42	23.2	63.45	63.30	-14.7	5,077	-0.29%
2022/12/13	7.2	62.95	2.3	63.16	63.20	4.8	5,120	0.09%
2022/12/12	5.1	62.60	13	62.84	63.20	-7.9	5,121	-0.16%
2022/12/09	4.1	62.70	14.1	62.96	63.10	-10	5,270	-0.19%
2022/12/08	3.2	62.33	5.4	62.23	62.20	-2.2	5,305	-0.04%
2022/12/07	12.3	63.00	7.5	63.15	63.00	4.8	5,366	0.09%
2022/12/06	8.1	62.76	9.3	62.80	63.80	-1.3	5,406	-0.02%
2022/12/05	3.5	62.31	43.1	62.57	63.50	-39.6	5,390	-0.74%
2022/12/02	6.6	61.59	5.6	61.69	61.90	1	5,361	0.02%
2022/12/01	27.2	61.63	5.5	61.63	61.70	21.6	5,372	0.40%
2022/11/30	12.2	61.15	4	61.72	62.00	8.1	5,351	0.15%
2022/11/29	10.2	60.57	27	60.99	61.50	-16.8	5,417	-0.31%
2022/11/28	7.5	60.32	15	60.38	60.70	-7.5	5,446	-0.14%
2022/11/25	15.4	60.19	1.1	60.30	60.20	14.4	5,454	0.26%
2022/11/24	3.4	60.11	35.4	60.03	60.20	-32	5,506	-0.58%
2022/11/23	5.7	59.27	11.3	59.30	59.20	-5.6	5,519	-0.10%
2022/11/22	7.7	59.05	3.6	59.06	59.30	4.1	5,533	0.07%
2022/11/21	19.1	59.56	5.3	59.23	59.40	13.8	5,504	0.25%
2022/11/18	11.9	59.76	7.3	60.05	60.30	4.6	5,487	0.08%
2022/11/17	7.5	59.67	25.4	59.80	60.30	-17.9	5,470	-0.33%
2022/11/16	7.6	60.19	2.2	60.36	60.40	5.4	5,481	0.10%
2022/11/15	4.9	60.58	5.2	60.65	60.60	-0.3	5,468	-0.01%
2022/11/14	6.1	60.05	15.8	60.44	60.40	-9.7	5,454	-0.18%
2022/11/11	19.8	59.49	21	59.81	60.00	-1.2	5,398	-0.02%
2022/11/10	2.4	58.16	72.2	58.63	58.70	-69.8	5,312	-1.31%
2022/11/09	13.3	58.14	17	58.39	58.40	-3.7	5,356	-0.07%
2022/11/08	6.7	57.78	10.8	57.94	58.10	-4.1	5,399	-0.08%
2022/11/07	12.7	57.49	4.1	57.49	57.70	8.5	5,423	0.16%
2022/11/04	6.6	56.43	16.2	56.47	56.90	-9.6	5,440	-0.18%
2022/11/03	37.7	56.51	5.1	56.46	56.40	32.7	5,432	0.60%
2022/11/02	69.8	57.82	1.3	57.98	57.50	68.5	5,429	1.26%
2022/11/01	11.8	58.54	10.1	58.47	58.40	1.7	5,431	0.03%
2022/10/31	1.2	58.65	26.7	58.45	59.00	-25.5	5,488	-0.46%
2022/10/28	0.2	57.00	11	57.14	56.70	-10.9	5,441	-0.20%
2022/10/27	11.3	56.56	0.6	56.55	56.70	10.7	5,454	0.20%
2022/10/26	4.1	56.46	3	56.33	56.70	1.1	5,491	0.02%
2022/10/25	3.1	56.14	4	56.45	56.20	-0.9	5,495	-0.02%
2022/10/24	1	56.50	21.2	57.01	56.90	-20.1	5,554	-0.36%
2022/10/21	9.4	56.20	15.4	56.28	56.00	-6	5,546	-0.11%
2022/10/20	45.8	55.24	40.2	55.82	55.90	5.6	5,525	0.10%
2022/10/19	14.3	56.54	67.4	57.01	56.70	-53	5,397	-0.98%
2022/10/18	76.4	56.78	18	56.76	56.60	58.4	5,355	1.09%
2022/10/17	29.1	57.58	46.4	57.79	57.60	-17.2	5,312	-0.32%
2022/10/14	19.9	57.61	14.3	57.70	57.30	5.6	5,331	0.11%
2022/10/13	14.6	57.11	6.2	57.19	57.20	8.4	5,384	0.16%
2022/10/12	10.3	57.51	1.2	57.61	57.30	9.1	5,438	0.17%
2022/10/11	27.7	57.24	7.4	57.49	57.30	20.3	5,491	0.37%
2022/10/07	36.4	58.40	1	58.60	58.20	35.4	5,426	0.65%
2022/10/06	34.6	58.68	15.3	59.16	59.00	19.3	5,460	0.35%
2022/10/05	14.1	59.31	8.4	59.55	59.30	5.7	5,456	0.10%
2022/10/04	14.1	59.05	6.3	59.06	59.10	7.8	5,430	0.14%
2022/10/03	15.6	57.48	15.2	57.52	57.50	0.5	5,383	0.01%
2022/09/30	12.3	58.65	9.2	58.75	58.50	3.1	5,397	0.06%
2022/09/29	4.6	59.14	4.3	59.58	59.20	0.4	5,353	0.01%
2022/09/28	10	59.52	7	59.44	59.20	2.9	5,353	0.05%
2022/09/27	8.9	59.59	36.1	59.66	59.50	-27.3	5,346	-0.51%
2022/09/26	21	59.61	12	59.78	59.30	9	5,384	0.17%
2022/09/23	27.7	60.62	8.8	60.55	60.40	18.9	5,451	0.35%
2022/09/22	31.5	61.54	46	61.32	61.50	-14.5	5,844	-0.25%
2022/09/21	21.8	63.12	10	63.16	63.10	11.8	5,881	0.20%
2022/09/20	2.4	63.89	10.4	63.88	63.70	-8	5,815	-0.14%
2022/09/19	4.5	63.15	5.7	63.65	63.10	-1.2	5,783	-0.02%
2022/09/16	13.5	62.95	4	63.78	63.50	9.5	5,743	0.17%
2022/09/15	4.7	63.94	9.1	64.06	63.70	-4.5	5,614	-0.08%
2022/09/14	42.8	63.89	1.1	63.93	63.40	41.7	5,603	0.74%
2022/09/13	10.1	65.31	48	65.06	65.50	-37.9	5,593	-0.68%
2022/09/12	12.5	63.91	24	64.04	63.90	-11.5	5,592	-0.21%
2022/09/08	38	63.63	25.4	63.88	63.70	12.6	5,677	0.22%
2022/09/07	9.6	63.55	13.3	64.01	64.40	-3.6	5,696	-0.06%
2022/09/06	5.2	64.49	10.2	64.49	64.50	-5	5,681	-0.09%
2022/09/05	17.1	64.38	48.8	64.29	64.50	-31.7	5,657	-0.56%
2022/09/02	12.2	62.37	5.5	62.47	62.10	6.7	5,585	0.12%
2022/09/01	9.7	62.77	6	63.12	63.10	3.7	5,556	0.07%
2022/08/31	19.5	63.49	10.1	63.93	63.60	9.3	5,551	0.17%
2022/08/30	8.6	64.08	6.2	64.26	64.10	2.4	5,518	0.04%
2022/08/29	13.8	63.17	11.2	63.18	63.30	2.6	5,527	0.05%
2022/08/26	0.1	64.22	3.1	64.08	64.20	-3	5,538	-0.06%
2022/08/25	5.8	63.84	2.2	64.29	63.80	3.6	5,583	0.06%
2022/08/24	6	63.66	9.3	63.93	63.60	-3.3	5,601	-0.06%
2022/08/23	89	64.46	17.1	64.42	64.20	71.8	5,806	1.24%
2022/08/22	1.3	63.97	25	63.86	64.20	-23.7	5,821	-0.41%
2022/08/19	8.3	62.86	3.4	63.27	63.00	4.9	5,807	0.09%
2022/08/18	3.3	62.69	7.4	62.83	63.00	-4.1	5,827	-0.07%
2022/08/17	9.7	62.29	1.7	62.45	62.80	8	5,857	0.14%
2022/08/16	22.3	62.32	12.8	62.47	62.20	9.4	5,858	0.16%
2022/08/15	42.7	63.24	2.2	63.17	63.00	40.6	5,812	0.70%
2022/08/12	45.3	65.06	75.2	64.75	64.50	-29.9	5,768	-0.52%
2022/08/11	6.5	63.61	4.3	63.84	63.70	2.2	5,763	0.04%
2022/08/10	11.3	63.01	16.3	63.10	63.00	-4.9	5,813	-0.08%
2022/08/09	1.1	62.58	9	62.53	62.70	-7.9	5,867	-0.14%
2022/08/08	2.4	61.73	2.4	61.81	62.10	0	5,938	0.00%
2022/08/05	39.5	62.03	20.1	62.20	62.00	19.4	6,189	0.31%
2022/08/04	13.4	62.95	4.3	62.94	63.00	9	6,211	0.15%
2022/08/03	4.5	62.57	6.5	62.92	63.10	-2	6,229	-0.03%
2022/08/02	4.2	62.28	24.7	62.65	63.00	-20.5	6,251	-0.33%
2022/08/01	1.1	62.52	1.2	62.51	62.30	-0.1	6,214	0.00%
2022/07/29	10.7	62.37	5.1	62.54	62.20	5.6	6,215	0.09%
2022/07/28	14.1	61.87	10.2	62.01	62.30	3.9	6,139	0.06%
2022/07/27	4.1	61.05	7.2	61.35	61.60	-3.1	6,113	-0.05%
2022/07/26	8.3	61.03	13	61.08	60.80	-4.7	6,119	-0.08%
2022/07/25	7	61.47	14.9	61.25	61.60	-7.8	6,160	-0.13%
2022/07/22	39.9	60.50	41.8	60.75	60.90	-1.9	6,252	-0.03%
2022/07/21	12.9	59.88	12	60.00	60.50	0.9	6,216	0.01%
2022/07/20	7.9	59.14	7.7	59.39	59.40	0.2	6,235	0.00%
2022/07/19	7.8	58.56	1.5	58.63	58.80	6.3	6,289	0.10%
2022/07/18	12.3	58.50	8.5	58.84	58.70	3.8	6,313	0.06%
2022/07/15	13.3	58.94	13	59.04	58.70	0.3	6,324	0.00%
2022/07/14	3.4	58.95	25.4	58.97	59.20	-22	6,450	-0.34%
2022/07/13	12.5	57.89	22.7	58.01	57.70	-10.2	6,420	-0.16%
2022/07/12	10.2	56.46	11.7	56.49	56.70	-1.6	6,400	-0.02%
2022/07/11	19.7	57.36	11.4	57.42	57.40	8.3	6,416	0.13%
2022/07/08	22.5	57.36	4.2	57.34	57.40	18.4	6,420	0.29%
2022/07/07	3.5	56.14	11.6	56.28	56.70	-8.1	6,437	-0.13%
2022/07/06	27	55.64	5.6	55.92	55.10	21.4	6,481	0.33%
2022/07/05	20.4	55.95	20.3	56.04	56.40	0.2	6,465	0.00%
2022/07/04	41	56.14	14.3	55.96	55.70	26.8	6,456	0.41%
2022/07/01	44.5	57.40	10	57.85	57.10	34.4	6,479	0.53%
2022/06/30	219.4	58.26	15.1	58.60	57.00	204.3	6,414	3.18%	大買/鉅額交易
2022/06/29	79.8	67.06	19.4	67.13	66.80	60.4	6,015	1.00%
2022/06/28	24.8	68.26	6	68.28	68.20	18.8	5,905	0.32%
2022/06/27	12.1	68.72	8.3	68.95	68.70	3.7	5,899	0.06%
2022/06/24	5.3	68.16	16.1	68.31	68.50	-10.8	5,877	-0.18%
2022/06/23	11.4	67.73	22.3	67.91	67.50	-10.9	5,895	-0.18%
2022/06/22	9.9	68.86	2.9	69.01	68.20	7	5,915	0.12%
2022/06/21	1.2	68.40	25.8	69.37	69.10	-24.5	6,024	-0.41%
2022/06/20	30.3	68.66	11.1	69.08	68.30	19.2	6,034	0.32%
2022/06/17	2.5	68.92	19.1	69.10	69.90	-16.7	6,074	-0.27%
2022/06/16	8.1	69.16	8.6	69.37	68.80	-0.5	6,000	-0.01%
2022/06/15	3	68.97	12.1	69.03	68.80	-9.1	6,342	-0.14%
2022/06/14	5.4	68.62	9.4	68.65	68.60	-4	6,481	-0.06%
2022/06/13	8.2	68.34	17.6	68.56	68.70	-9.5	6,625	-0.14%
2022/06/10	10.4	68.81	1.2	68.58	68.70	9.2	6,724	0.14%
2022/06/09	1.1	69.59	5.1	69.42	69.40	-4	6,904	-0.06%
2022/06/08	5.7	69.47	4.4	69.55	69.20	1.3	7,116	0.02%
2022/06/07	6.3	69.12	2	69.25	69.20	4.2	7,129	0.06%
2022/06/06	3	69.30	7.2	69.40	69.50	-4.2	7,135	-0.06%
2022/06/02	8.2	69.19	14.1	69.24	68.90	-5.8	7,250	-0.08%
2022/06/01	16.2	69.37	10.5	69.37	69.20	5.7	7,348	0.08%
2022/05/31	11.2	68.77	25.6	68.84	69.60	-14.5	7,348	-0.20%
2022/05/30	9.2	67.85	21.2	68.19	68.30	-12.1	7,147	-0.17%
2022/05/27	8.2	66.95	22.1	67.02	67.00	-13.9	7,128	-0.20%
2022/05/26	12.7	66.13	3.5	66.33	65.90	9.2	7,201	0.13%
2022/05/25	3.1	65.87	18.4	65.85	65.90	-15.3	7,231	-0.21%
2022/05/24	33.7	65.08	11	65.17	64.90	22.7	7,279	0.31%
2022/05/23	10.4	65.32	9.4	65.41	65.30	1	7,278	0.01%
2022/05/20	12.3	65.43	5	65.58	65.30	7.3	7,296	0.10%
2022/05/19	16.9	64.94	4.1	64.76	64.70	12.8	7,274	0.18%
2022/05/18	25.1	64.98	12	65.20	65.20	13.1	7,214	0.18%
2022/05/17	31.9	64.91	15	64.93	64.50	16.9	7,177	0.23%
2022/05/16	40.6	64.60	15.5	64.80	64.20	25.1	7,123	0.35%
2022/05/13	114.1	64.86	45.2	64.91	64.60	68.9	7,048	0.98%	大買/
2022/05/12	27.1	67.96	15.1	68.01	67.70	11.9	6,802	0.18%
2022/05/11	13.8	68.80	1.4	68.81	68.50	12.4	6,716	0.18%
2022/05/10	11.8	69.28	14.9	69.34	69.70	-3.1	6,755	-0.05%
2022/05/09	14.7	69.58	15.2	69.68	69.40	-0.5	6,795	-0.01%
2022/05/06	13.7	70.17	3.1	70.10	70.60	10.7	6,771	0.16%
2022/05/05	1.1	70.55	5.3	70.94	70.90	-4.1	6,821	-0.06%
2022/05/04	9.4	70.39	5.5	70.50	70.50	4	6,845	0.06%
2022/05/03	6.2	70.20	5.4	70.22	70.40	0.8	6,908	0.01%
2022/04/29	3.2	69.82	38.3	70.12	70.30	-35.1	6,988	-0.50%
2022/04/28	95.1	69.16	28.3	69.26	69.40	66.8	7,031	0.95%
2022/04/27	27.3	69.94	16.1	70.26	69.90	11.3	6,982	0.16%
2022/04/26	5.1	71.37	30.4	71.45	71.30	-25.3	7,134	-0.35%
2022/04/25	39.4	70.23	49.6	70.30	70.50	-10.2	7,315	-0.14%
2022/04/22	8.6	71.21	11.8	71.25	72.00	-3.2	7,200	-0.04%
2022/04/21	15.1	71.47	27.1	71.67	71.90	-12.1	7,147	-0.17%
2022/04/20	9.8	71.09	34.2	71.35	70.70	-24.4	7,091	-0.34%
2022/04/19	5.1	70.20	4.4	70.78	70.00	0.7	6,993	0.01%
2022/04/18	14.3	70.08	12.3	70.00	70.50	1.9	7,016	0.03%
2022/04/15	27	70.46	3.3	70.50	70.30	23.7	7,000	0.34%
2022/04/14	29.2	71.22	29.1	71.23	71.50	0	6,987	0.00%
2022/04/13	2.3	71.04	19.5	71.33	71.50	-17.2	7,074	-0.24%
2022/04/12	2.6	70.96	19.7	71.26	71.00	-17.1	7,071	-0.24%
2022/04/11	17.6	70.82	17.1	70.99	70.80	0.4	7,046	0.01%
2022/04/08	13.1	71.29	4	71.55	71.60	9.1	7,041	0.13%
2022/04/07	12.8	71.08	12.8	71.22	71.10	-0.1	7,028	0.00%
2022/04/06	11.5	71.54	7.3	71.58	71.60	4.2	6,920	0.06%
2022/04/01	9.5	71.96	4.8	72.19	72.50	4.8	6,933	0.07%
2022/03/31	26.5	72.10	28.7	72.26	72.40	-2.2	6,919	-0.03%
2022/03/30	5.5	72.64	14.1	72.79	72.70	-8.6	6,873	-0.13%
2022/03/29	5	72.68	28	72.78	72.80	-22.9	6,864	-0.33%
2022/03/28	15	72.65	17	72.75	72.80	-2.1	6,831	-0.03%
2022/03/25	15.7	73.17	26.4	73.46	73.60	-10.7	6,816	-0.16%
2022/03/24	16.4	73.37	59.7	73.36	73.60	-43.3	6,793	-0.64%
2022/03/23	15.6	72.76	95.5	72.59	73.00	-79.9	6,702	-1.19%
2022/03/22	5.7	72.18	35.1	72.19	72.80	-29.5	6,628	-0.44%
2022/03/21	10	72.08	28.1	72.15	71.90	-18.1	6,518	-0.28%
2022/03/18	16.1	72.52	67.7	72.60	72.80	-51.7	6,492	-0.80%
2022/03/17	46.8	72.62	75.6	72.57	72.90	-28.9	6,112	-0.47%
2022/03/16	33.7	71.69	105.5	71.84	72.10	-71.8	5,956	-1.21%	大賣/
2022/03/15	17.9	71.06	51.6	71.17	71.60	-33.6	5,852	-0.57%
2022/03/14	15	71.21	127.1	71.35	71.60	-112.1	5,755	-1.95%	大賣/鉅額交易
2022/03/11	43.6	70.56	80.1	70.58	70.40	-36.5	5,584	-0.65%
2022/03/10	16.1	69.49	22.2	69.43	69.60	-6.1	5,413	-0.11%
2022/03/09	18.6	68.63	13.2	68.68	68.90	5.4	5,413	0.10%
2022/03/08	3.3	68.33	47.2	68.51	68.60	-43.9	5,452	-0.80%
2022/03/07	43	67.96	20.6	67.86	67.60	22.4	5,354	0.42%
2022/03/04	7.8	69.61	13.2	69.52	69.70	-5.4	5,362	-0.10%
2022/03/03	8.2	70.07	11.6	70.03	70.20	-3.4	5,392	-0.06%
2022/03/02	9.1	70.11	9.9	70.11	69.90	-0.8	5,409	-0.02%
2022/03/01	5.4	69.97	44.5	70.21	70.30	-39.1	5,422	-0.72%
2022/02/25	1.3	68.94	38.6	68.96	69.10	-37.2	5,328	-0.70%
2022/02/24	30.4	68.85	36.1	68.87	69.00	-5.7	5,286	-0.11%
2022/02/23	5.5	69.44	20.4	69.54	69.80	-14.9	5,235	-0.29%
2022/02/22	14.5	69.30	9.9	69.44	69.60	4.6	5,238	0.09%
2022/02/21	9	69.80	4	69.85	70.10	5	5,236	0.10%
2022/02/18	10.2	69.92	8.2	70.06	70.10	2	5,306	0.04%
2022/02/17	5.8	70.00	23.6	70.08	70.30	-17.8	5,349	-0.33%
2022/02/16	4.2	69.60	11.2	69.62	69.80	-7	5,368	-0.13%
2022/02/15	21.3	69.31	6.2	69.31	69.10	15.1	5,457	0.28%
2022/02/14	9.6	69.49	10.5	69.50	69.60	-0.9	5,494	-0.02%
2022/02/11	11.3	70.38	9.1	70.46	70.60	2.2	5,513	0.04%
2022/02/10	28.5	70.67	24.7	70.57	70.80	3.8	5,540	0.07%
2022/02/09	11.5	70.21	22.5	70.10	70.80	-11.1	5,515	-0.20%
2022/02/08	12.9	69.56	16.3	69.63	69.70	-3.4	5,456	-0.06%
2022/02/07	7.5	69.12	22.9	69.11	69.60	-15.5	5,471	-0.28%
2022/01/26	37.1	69.42	50.2	69.50	69.30	-13.1	5,489	-0.24%
2022/01/25	51	69.73	36.5	69.77	69.90	14.6	5,829	0.25%
2022/01/24	19.8	70.45	34.8	70.44	70.80	-15	5,792	-0.26%
2022/01/21	25.4	70.17	71.4	70.18	70.40	-46	5,745	-0.80%
2022/01/20	26.3	70.70	48.9	70.73	70.90	-22.6	5,651	-0.40%
2022/01/19	86.4	70.72	201.9	70.59	71.00	-115.5	5,613	-2.06%	大賣/鉅額交易
2022/01/18	61.5	70.32	207.5	70.22	70.40	-146	5,451	-2.68%	大賣/鉅額交易
2022/01/17	12.3	68.90	25.1	68.97	69.00	-12.8	5,157	-0.25%
2022/01/14	31.5	69.09	26.4	69.12	69.00	5.1	5,171	0.10%
2022/01/13	14.5	69.01	18.4	69.22	69.30	-3.9	5,198	-0.07%
2022/01/12	19	68.81	11.2	69.15	69.30	7.9	5,218	0.15%
2022/01/11	15.5	69.01	51.3	69.00	69.10	-35.8	5,242	-0.68%
2022/01/10	66.6	68.62	7.5	68.63	68.80	59.1	5,236	1.13%
2022/01/07	87.7	68.83	16.1	68.88	69.10	71.6	5,255	1.36%
2022/01/06	27.3	68.97	40.4	69.02	69.30	-13.1	5,247	-0.25%
2022/01/05	6.4	68.86	40	68.86	68.90	-33.6	5,207	-0.64%
2022/01/04	6.7	68.40	18.4	68.28	68.30	-11.7	5,251	-0.22%
2022/01/03	18.3	69.05	34.5	69.25	68.90	-16.2	5,199	-0.31%
2021/12/30	4.4	69.00	29	69.09	69.10	-24.7	5,216	-0.47%
2021/12/29	5.6	69.22	19.6	69.20	69.30	-14	5,230	-0.27%
2021/12/28	7.6	69.02	59.2	69.19	69.40	-51.6	5,246	-0.98%
2021/12/27	3.7	68.72	34.7	68.77	69.00	-31	5,221	-0.59%
2021/12/24	4	68.70	43.1	68.64	68.70	-39.1	5,246	-0.74%
2021/12/23	8.3	68.46	79.7	68.51	68.70	-71.4	5,275	-1.35%
2021/12/22	7.9	68.55	6.6	68.61	68.50	1.2	5,294	0.02%
2021/12/21	4.1	68.37	51.9	68.69	68.70	-47.8	5,306	-0.90%
2021/12/20	18.3	68.21	46.4	68.31	68.50	-28.1	5,312	-0.53%
2021/12/17	24.6	68.21	36.9	68.05	68.20	-12.3	5,402	-0.23%
2021/12/16	4.4	67.74	11.5	67.82	67.90	-7.1	5,404	-0.13%
2021/12/15	6.3	67.28	13.3	67.50	67.70	-6.9	5,462	-0.13%
2021/12/14	7.3	67.39	15	67.46	67.50	-7.7	5,527	-0.14%
2021/12/13	70.5	67.60	30.2	67.62	67.40	40.2	5,502	0.73%
2021/12/10	49.8	68.07	45.7	68.04	67.90	4.1	5,489	0.07%
2021/12/09	18.4	67.70	39.1	67.84	68.00	-20.7	5,482	-0.38%
2021/12/08	33	67.28	85.4	67.05	67.10	-52.4	5,438	-0.96%
2021/12/07	11.5	66.82	16.6	66.83	66.80	-5.1	5,387	-0.09%
2021/12/06	10.5	66.63	4.2	66.52	66.90	6.3	5,381	0.12%
2021/12/03	15.7	66.48	8.2	66.44	66.40	7.5	5,382	0.14%
2021/12/02	55.8	66.39	7.2	66.40	66.40	48.6	5,331	0.91%
2021/12/01	20.7	66.74	36.2	66.62	66.90	-15.5	5,259	-0.29%
2021/11/30	58.8	66.90	15.1	67.00	66.60	43.7	5,250	0.83%
2021/11/29	15.6	66.91	38.1	66.93	67.00	-22.5	5,112	-0.44%
2021/11/26	25.8	67.41	15.9	67.51	67.30	9.9	5,111	0.19%
2021/11/25	13.4	67.82	20.6	67.82	67.80	-7.2	5,201	-0.14%
2021/11/24	15.9	68.13	6.3	68.42	68.10	9.5	5,184	0.18%
2021/11/23	26.7	68.33	12.6	68.37	68.30	14.2	5,190	0.27%
2021/11/22	25.5	68.30	18.1	68.41	68.20	7.4	5,195	0.14%
2021/11/19	15.6	68.13	29.7	68.04	68.10	-14.2	5,249	-0.27%
2021/11/18	5.7	68.26	18.8	68.29	68.30	-13.2	5,245	-0.25%
2021/11/17	44.3	68.19	18	68.57	68.00	26.3	5,224	0.50%
2021/11/16	16	68.23	39.6	68.31	68.40	-23.6	5,203	-0.45%
2021/11/15	45.9	68.04	105.8	67.99	68.00	-60	5,251	-1.14%	大賣/
2021/11/12	86.6	67.13	34.5	67.26	67.70	52.2	5,276	0.99%
2021/11/11	43.5	67.81	12.1	67.75	67.90	31.5	5,244	0.60%
2021/11/10	40.3	68.48	5.9	68.59	68.40	34.4	5,304	0.65%
2021/11/09	39.7	68.37	12.8	68.57	69.00	26.9	5,375	0.50%
2021/11/08	34.5	68.35	40.3	68.51	68.50	-5.8	5,461	-0.11%
2021/11/05	26.3	68.56	29	68.76	69.00	-2.7	5,496	-0.05%
2021/11/04	11.9	69.31	19.2	69.30	69.30	-7.3	5,483	-0.13%
2021/11/03	46.2	69.55	42	69.49	69.50	4.3	5,504	0.08%
2021/11/02	198.6	69.94	186.3	69.88	69.30	12.3	5,477	0.22%	大買/大賣/
2021/11/01	42.9	67.51	23.4	67.88	68.10	19.6	5,329	0.37%
2021/10/29	11.8	67.72	22.5	67.87	68.00	-10.7	5,344	-0.20%
2021/10/28	5.1	67.74	17.6	67.78	67.90	-12.4	5,340	-0.23%
2021/10/27	10.1	67.66	11.9	67.56	67.70	-1.8	5,372	-0.03%
2021/10/26	11.4	67.56	26.3	67.70	67.90	-14.9	5,448	-0.27%
2021/10/25	15.7	67.13	12.4	67.14	67.10	3.3	5,456	0.06%
2021/10/22	11.7	67.20	27.2	67.28	67.40	-15.5	5,540	-0.28%
2021/10/21	15.6	67.63	12.2	67.83	67.40	3.4	5,629	0.06%
2021/10/20	22.6	68.03	41	68.15	67.80	-18.4	5,599	-0.33%
2021/10/19	11.7	67.91	33.1	68.01	67.90	-21.4	5,613	-0.38%
2021/10/18	7.7	67.72	22.2	67.94	67.80	-14.5	5,644	-0.26%
2021/10/15	14.4	67.54	39.3	67.59	67.70	-24.9	5,681	-0.44%
2021/10/14	22.3	67.72	22.9	67.85	67.40	-0.6	5,724	-0.01%
2021/10/13	15.9	67.80	16.9	67.80	67.80	-1	5,744	-0.02%
2021/10/12	27	67.44	77.2	67.52	67.70	-50.2	5,787	-0.87%
2021/10/08	15.5	67.01	12.2	66.99	66.80	3.3	5,786	0.06%
2021/10/07	15.3	67.01	63.2	67.13	66.80	-47.9	5,886	-0.81%
2021/10/06	31.1	66.10	10	66.25	66.50	21.1	6,001	0.35%
2021/10/05	23.7	66.14	10.3	66.12	66.40	13.4	6,142	0.22%
2021/10/04	12.5	66.46	55.5	66.46	66.10	-43	6,293	-0.68%
2021/10/01	31.1	66.07	26.9	65.96	66.00	4.2	6,320	0.07%
2021/09/30	21.3	66.46	29.2	66.50	67.00	-7.9	6,337	-0.12%
2021/09/29	44.4	65.71	19.6	65.66	65.80	24.8	6,376	0.39%
2021/09/28	26.9	66.75	16.1	66.71	66.50	10.8	6,517	0.17%
2021/09/27	31.7	67.18	18.8	67.17	67.20	12.9	6,647	0.19%
2021/09/24	60	67.24	86.4	67.27	67.10	-26.4	6,925	-0.38%
2021/09/23	34.1	65.89	19.2	66.02	66.10	14.9	7,370	0.20%
2021/09/22	32.3	64.46	55.1	65.02	65.60	-22.8	7,624	-0.30%
2021/09/17	14.8	64.91	34.5	65.10	64.70	-19.6	7,717	-0.25%
2021/09/16	5.2	64.75	5.3	64.73	64.90	0	7,809	0.00%
2021/09/15	15.6	64.80	13.7	64.81	64.60	1.8	7,936	0.02%
2021/09/14	22.6	64.76	6	64.90	64.50	16.6	8,037	0.21%
2021/09/13	25	64.71	15.3	64.87	65.20	9.7	8,176	0.12%
2021/09/10	6.4	64.61	12.2	64.71	65.00	-5.8	8,303	-0.07%
2021/09/09	33	64.02	12.4	64.12	64.20	20.6	8,495	0.24%
2021/09/08	34.3	64.52	20.6	64.67	64.40	13.7	8,506	0.16%
2021/09/07	12.2	64.99	6.8	64.99	65.10	5.5	8,576	0.06%
2021/09/06	29.7	65.32	12.6	65.40	65.30	17.1	8,622	0.20%
2021/09/03	12.5	64.92	16.5	64.99	65.30	-4	8,711	-0.05%
2021/09/02	33.6	64.67	2.4	64.66	64.50	31.2	8,730	0.36%
2021/09/01	40.8	64.94	6.6	65.01	64.90	34.2	8,760	0.39%
2021/08/31	22.3	64.71	10.1	64.89	64.80	12.3	8,750	0.14%
2021/08/30	21.3	64.51	8.6	64.55	64.60	12.8	8,683	0.15%
2021/08/27	20.7	64.56	11.4	64.64	64.70	9.3	8,706	0.11%
2021/08/26	6.8	64.59	15.5	64.66	64.60	-8.8	8,732	-0.10%
2021/08/25	33.5	64.39	4.2	64.48	64.30	29.3	8,778	0.33%
2021/08/24	15	64.86	15.6	64.89	64.90	-0.6	8,764	-0.01%
2021/08/23	21.8	64.50	9.4	64.56	64.50	12.4	8,846	0.14%
2021/08/20	18.6	64.38	11.1	64.44	64.20	7.6	8,974	0.08%
2021/08/19	33.7	64.17	17.7	64.35	64.50	16	9,122	0.18%
2021/08/18	36.9	63.90	33.2	63.76	64.10	3.8	9,144	0.04%
2021/08/17	51.3	64.33	21.4	64.31	64.50	29.9	9,221	0.32%
2021/08/16	91.9	64.81	44.4	64.91	64.50	47.5	9,212	0.52%
2021/08/13	107.7	66.02	43	65.93	65.70	64.7	9,230	0.70%	大買/
2021/08/12	83.1	66.92	33	66.97	66.60	50.1	9,300	0.54%
2021/08/11	22.8	67.81	41.7	67.82	67.80	-19	9,333	-0.20%
2021/08/10	9	67.35	31.2	67.60	68.00	-22.2	9,357	-0.24%
2021/08/09	34.9	67.60	15.6	67.64	67.50	19.3	9,527	0.20%
2021/08/06	51	68.45	18.2	68.30	68.30	32.8	9,564	0.34%
2021/08/05	95	68.53	156.5	68.32	68.80	-61.5	9,788	-0.63%	大賣/
2021/08/04	32.7	66.96	21.5	67.09	67.20	11.2	10,213	0.11%
2021/08/03	20.8	66.88	5.7	67.17	67.10	15.2	10,434	0.15%
2021/08/02	27.4	67.00	18.4	66.95	67.10	9	10,492	0.09%
2021/07/30	48.3	67.04	18.9	67.13	67.30	29.4	10,571	0.28%
2021/07/29	33.7	67.48	12.2	67.51	67.60	21.6	10,767	0.20%
2021/07/28	26.5	67.52	77.8	67.62	67.80	-51.4	10,891	-0.47%
2021/07/27	51.8	67.74	61.7	67.78	68.00	-9.8	11,112	-0.09%
2021/07/26	65.3	66.80	18.3	66.89	66.90	47	11,257	0.42%
2021/07/23	81.4	67.02	34.9	67.01	66.80	46.5	11,392	0.41%
2021/07/22	51	67.16	26.7	67.19	67.10	24.3	11,465	0.21%
2021/07/21	46.4	67.06	26.4	67.12	67.20	20.1	11,550	0.17%
2021/07/20	61.4	67.44	20.2	67.45	67.20	41.2	11,656	0.35%
2021/07/19	64.9	67.59	44.8	67.66	67.90	20.1	11,774	0.17%
2021/07/16	45.6	67.87	15.7	67.86	68.00	29.9	12,296	0.24%
2021/07/15	54.7	67.84	48.5	68.10	67.90	6.2	12,418	0.05%
2021/07/14	39.4	67.63	31.3	67.63	67.80	8.1	12,453	0.07%
2021/07/13	63.7	67.82	51.3	67.83	68.00	12.5	12,488	0.10%
2021/07/12	121	67.03	49.6	67.02	66.90	71.5	12,472	0.57%	大買/
2021/07/09	130.8	67.61	38.7	67.71	67.60	92.1	12,388	0.74%	大買/
2021/07/08	39.3	68.15	29.2	68.30	68.10	10.2	12,472	0.08%
2021/07/07	71.9	68.07	22.2	68.13	68.30	49.8	12,569	0.40%
2021/07/06	82.4	68.38	26	68.47	68.30	56.4	12,718	0.44%
2021/07/05	98.3	68.12	30.7	68.19	68.70	67.6	12,813	0.53%
2021/07/02	105.2	67.93	35	67.95	68.00	70.2	12,858	0.55%	大買/
2021/07/01	293.8	68.56	37	68.38	68.30	256.8	12,921	1.99%	大買/鉅額交易
2021/06/30	328	68.87	22.3	68.97	68.80	305.7	12,878	2.37%	大買/鉅額交易
2021/06/29	190.6	73.74	69.2	73.78	73.70	121.4	12,478	0.97%	大買/鉅額交易
2021/06/28	71.4	74.09	34.3	74.08	74.00	37.1	12,325	0.30%
2021/06/25	63.5	74.54	35.5	74.63	74.50	28	12,356	0.23%
2021/06/24	41.1	74.65	30.1	74.82	74.50	11	12,490	0.09%
2021/06/23	24.4	74.39	46.9	74.39	74.60	-22.5	13,119	-0.17%
2021/06/22	100.8	74.64	83.1	74.50	74.30	17.7	13,325	0.13%
2021/06/21	30.1	73.97	35	74.13	74.40	-4.9	13,359	-0.04%
2021/06/18	32.1	74.47	60.7	74.57	74.70	-28.5	13,457	-0.21%
2021/06/17	15.8	73.63	25.5	73.84	74.00	-9.8	13,494	-0.07%
2021/06/16	9.2	73.59	69.6	73.52	73.80	-60.4	13,793	-0.44%
2021/06/15	25.4	72.28	11.7	72.76	73.00	13.7	14,090	0.10%
2021/06/11	31.8	72.39	13.9	72.45	72.30	17.9	14,259	0.13%
2021/06/10	14.3	72.67	11.8	72.92	73.00	2.5	14,363	0.02%
2021/06/09	31.7	72.89	8.2	72.84	72.70	23.5	14,498	0.16%
2021/06/08	2.5	73.05	17.2	73.33	73.50	-14.7	14,816	-0.10%
2021/06/07	24.2	72.95	7.4	73.06	72.90	16.8	15,404	0.11%
2021/06/04	3.4	73.44	11	73.35	73.40	-7.6	15,470	-0.05%
2021/06/03	14	73.53	18.9	73.60	73.50	-4.9	15,584	-0.03%
2021/06/02	16.8	73.73	31.8	73.55	73.60	-15	15,739	-0.10%
2021/06/01	18.6	73.52	20.8	73.63	73.80	-2.2	15,892	-0.01%
2021/05/31	13.6	73.03	37.7	73.28	73.50	-24.2	15,999	-0.15%
2021/05/28	6.5	73.23	33.6	73.24	73.20	-27.1	16,099	-0.17%
2021/05/27	20.3	72.81	34.6	73.01	73.20	-14.3	16,226	-0.09%
2021/05/26	22.5	73.11	28.5	73.19	73.30	-5.9	16,505	-0.04%
2021/05/25	39.7	72.78	39.7	72.77	72.90	0	16,687	0.00%
2021/05/24	14	72.62	57.5	72.54	72.70	-43.5	16,815	-0.26%
2021/05/21	29.9	72.48	63.1	72.87	72.50	-33.2	16,964	-0.20%
2021/05/20	36.1	72.17	66.5	72.16	72.10	-30.4	17,089	-0.18%
2021/05/19	26.7	71.17	43.3	70.99	71.50	-16.6	17,153	-0.10%
2021/05/18	29.9	69.83	24.9	69.96	70.20	5	17,358	0.03%
2021/05/17	67.2	68.21	90.5	68.37	68.40	-23.3	17,964	-0.13%
2021/05/14	12.1	70.38	17.4	70.42	70.60	-5.3	17,941	-0.03%
2021/05/13	135.6	70.34	141.9	70.40	70.10	-6.3	18,054	-0.04%	大買/大賣/
2021/05/12	192.5	70.54	382	70.86	71.10	-189.5	17,959	-1.06%	大買/大賣/鉅額交易
2021/05/11	81.5	69.59	50.8	69.95	69.30	30.8	17,558	0.18%
2021/05/10	12.3	70.74	20.3	70.89	70.60	-8	17,580	-0.05%
2021/05/07	36.6	70.75	22.4	70.78	71.10	14.1	18,197	0.08%
2021/05/06	150.3	70.26	66.6	70.03	69.70	83.7	19,274	0.43%	大買/
2021/05/05	83.5	71.21	47.8	71.17	70.80	35.8	19,804	0.18%
2021/05/04	121.5	71.40	140.6	71.36	71.50	-19.1	20,037	-0.10%	大買/大賣/
2021/05/03	102	72.64	62	72.52	72.20	39.9	20,055	0.20%	大買/
2021/04/29	50.8	73.78	45.1	73.82	73.60	5.7	20,347	0.03%
2021/04/28	31	73.57	32.9	73.70	73.60	-1.9	20,672	-0.01%
2021/04/27	74.6	73.26	34	73.30	73.30	40.5	21,355	0.19%
2021/04/26	79.9	73.58	52.9	73.65	73.60	27	21,679	0.12%
2021/04/23	78.6	74.04	36.8	74.07	73.90	41.8	22,419	0.19%
2021/04/22	170.7	74.78	158.2	74.82	74.10	12.5	24,604	0.05%	大買/大賣/
2021/04/21	30.4	73.90	96.8	73.97	74.30	-66.4	25,484	-0.26%
2021/04/20	50	73.67	62.2	73.80	74.00	-12.3	26,144	-0.05%
2021/04/19	80.1	73.70	115.7	73.75	73.80	-35.6	26,288	-0.14%	大賣/
2021/04/16	46.4	73.33	71.5	73.44	73.50	-25.1	26,368	-0.10%
2021/04/15	47.1	73.06	39.3	73.17	73.00	7.8	26,429	0.03%
2021/04/14	89.5	72.72	108.1	72.63	73.20	-18.6	26,434	-0.07%	大賣/
2021/04/13	122.8	72.80	43.9	72.85	72.50	78.9	26,365	0.30%	大買/
2021/04/12	109.9	72.80	78.8	72.86	72.70	31.1	26,479	0.12%	大買/
2021/04/09	75.8	73.44	49.1	73.45	73.30	26.7	26,461	0.10%
2021/04/08	109.2	73.64	103.5	73.67	73.60	5.7	26,327	0.02%	大買/大賣/
2021/04/07	139.8	72.71	131	72.75	72.80	8.8	26,181	0.03%	大買/大賣/
2021/04/06	220.5	73.30	45.5	73.28	73.00	175	26,030	0.67%	大買/鉅額交易
2021/04/01	107.5	73.72	41.9	73.66	73.50	65.6	25,829	0.25%	大買/
2021/03/31	48.8	73.91	71.7	73.93	74.10	-22.9	25,726	-0.09%
2021/03/30	83.4	73.52	50.6	73.55	73.70	32.8	25,623	0.13%
2021/03/29	134.1	73.66	79.2	73.76	73.60	54.9	25,510	0.22%	大買/
2021/03/26	395.5	73.94	126.4	73.86	73.80	269.1	25,357	1.06%	大買/大賣/鉅額交易
2021/03/25	56.3	75.05	167.8	74.94	75.70	-111.5	24,820	-0.45%	大賣/鉅額交易
2021/03/24	116.3	74.12	42.7	74.31	74.20	73.6	24,692	0.30%	大買/
2021/03/23	142.3	73.69	124.7	73.63	74.00	17.6	24,594	0.07%	大買/大賣/
2021/03/22	158.6	74.19	45	74.16	74.00	113.6	24,491	0.46%	大買/鉅額交易
2021/03/19	121.1	74.45	96.1	74.38	75.00	25	24,545	0.10%	大買/
2021/03/18	150.2	74.03	194.2	73.88	74.30	-44	24,358	-0.18%	大買/大賣/
2021/03/17	116.7	72.38	59.8	72.53	72.30	56.9	24,366	0.23%	大買/
2021/03/16	90.3	71.89	39.6	71.92	71.50	50.7	24,370	0.21%
2021/03/15	69.3	71.31	89.7	71.11	71.50	-20.4	24,405	-0.08%
2021/03/12	155.7	71.23	97.2	71.38	71.40	58.4	24,426	0.24%	大買/
2021/03/11	336.9	71.43	208.5	71.53	72.00	128.4	24,483	0.52%	大買/大賣/鉅額交易
2021/03/10	27.8	74.14	73.4	74.14	73.90	-45.5	23,998	-0.19%
2021/03/09	59.2	73.05	48.2	73.19	72.80	11.1	23,975	0.05%
2021/03/08	65	73.61	56.9	73.67	73.20	8.1	23,979	0.03%
2021/03/05	76.7	73.68	55	73.85	73.50	21.7	23,936	0.09%
2021/03/04	57.4	74.49	27.3	74.52	74.30	30.1	23,982	0.13%
2021/03/03	59.2	74.82	50.2	74.88	75.50	9	23,918	0.04%
2021/03/02	138.5	74.31	94.6	74.24	73.90	43.8	23,861	0.18%	大買/
2021/02/26	203.9	74.83	34.9	74.89	74.60	168.9	23,754	0.71%	大買/鉅額交易
2021/02/25	102.4	75.98	40.9	76.52	75.90	61.5	23,456	0.26%	大買/
2021/02/24	117.8	76.21	151.2	76.20	76.00	-33.5	23,325	-0.14%	大買/大賣/
2021/02/23	140.4	75.06	76.8	75.11	75.10	63.6	23,270	0.27%	大買/
2021/02/22	125.7	75.94	69.5	76.02	75.80	56.2	23,118	0.24%	大買/
2021/02/19	108.2	75.65	52.7	75.61	76.10	55.6	22,985	0.24%	大買/
2021/02/18	192.6	75.47	127.6	75.24	75.40	65	22,853	0.28%	大買/大賣/
2021/02/17	314.4	75.73	123.6	75.68	75.20	190.8	22,678	0.84%	大買/大賣/鉅額交易
2021/02/05	72.7	78.57	48.9	78.57	78.40	23.9	22,274	0.11%
2021/02/04	42.4	78.90	95.6	78.69	78.90	-53.2	22,157	-0.24%
2021/02/03	67.5	78.23	60.2	78.23	78.20	7.3	22,161	0.03%
2021/02/02	147.9	78.63	91	78.47	78.10	57	22,341	0.26%	大買/
2021/02/01	100	77.72	130.5	77.83	78.00	-30.5	22,368	-0.14%	大賣/
2021/01/29	376.9	80.91	259.5	80.83	78.40	117.4	22,106	0.53%	大買/大賣/鉅額交易
2021/01/28	704.7	82.00	713.3	81.96	81.50	-8.6	21,406	-0.04%	大買/大賣/
2021/01/27	317.7	80.68	427.4	80.54	81.10	-109.7	20,213	-0.54%	大買/大賣/鉅額交易
2021/01/26	179.3	78.43	185.3	78.61	77.70	-5.9	19,412	-0.03%	大買/大賣/
2021/01/25	133.3	77.63	124.4	77.70	78.00	8.9	19,027	0.05%	大買/大賣/
2021/01/22	248.1	76.97	287.6	76.68	77.60	-39.5	18,789	-0.21%	大買/大賣/
2021/01/21	171.4	77.43	108	77.28	77.00	63.4	18,280	0.35%	大買/大賣/
2021/01/20	424.6	77.08	290.9	76.73	76.00	133.7	17,816	0.75%	大買/大賣/鉅額交易
2021/01/19	286.6	78.91	239.5	79.13	79.00	47	17,029	0.28%	大買/大賣/
2021/01/18	590.6	79.19	344.6	78.95	79.00	246	16,570	1.48%	大買/大賣/鉅額交易
2021/01/15	1,602	81.79	1,252.8	81.66	80.40	349.2	15,678	2.23%	大買/大賣/鉅額交易
2021/01/14	271.7	75.74	430.6	76.36	77.90	-158.9	13,423	-1.18%	大買/大賣/鉅額交易
2021/01/13	210.2	70.41	312.3	70.22	70.90	-102.1	12,034	-0.85%	大買/大賣/鉅額交易
2021/01/12	115.1	67.22	46.4	67.38	67.50	68.7	11,175	0.61%	大買/
2021/01/11	73.8	67.06	16.6	66.84	67.30	57.2	10,964	0.52%
2021/01/08	30.9	67.17	50.2	67.25	67.40	-19.3	10,765	-0.18%
2021/01/07	39.1	66.80	40.8	66.85	66.80	-1.7	10,613	-0.02%
2021/01/06	53.8	67.02	15.8	66.93	66.70	38	10,633	0.36%
2021/01/05	90.7	67.07	20.2	66.89	66.80	70.5	10,501	0.67%
2021/01/04	57.4	67.32	52.6	67.66	68.00	4.9	10,269	0.05%
2020/12/31	13.5	67.35	5.6	67.46	67.30	8	10,070	0.08%
2020/12/30	21.8	67.06	13.1	67.06	67.50	8.7	10,034	0.09%
2020/12/29	35.4	67.45	19.6	67.59	67.10	15.7	9,957	0.16%
2020/12/28	25.2	68.04	24.1	68.09	68.00	1	9,906	0.01%
2020/12/25	21.4	67.78	22.1	67.70	67.80	-0.7	9,956	-0.01%
2020/12/24	21.5	66.71	12.3	66.69	66.80	9.3	9,924	0.09%
2020/12/23	21.5	66.40	6	66.47	66.80	15.4	9,889	0.16%
2020/12/22	21.8	66.56	25.4	66.47	66.20	-3.6	9,905	-0.04%
2020/12/21	50.8	65.78	19.2	65.86	66.20	31.6	9,896	0.32%
2020/12/18	46.7	67.34	6.1	67.67	66.70	40.6	9,762	0.42%
2020/12/17	30.5	67.93	16.2	67.75	67.90	14.3	9,618	0.15%
2020/12/16	11.3	68.25	29.9	68.31	68.50	-18.5	9,602	-0.19%
2020/12/15	95.3	68.03	65.3	68.30	67.30	30	9,669	0.31%
2020/12/14	34.9	70.10	56.4	70.11	69.60	-21.6	9,443	-0.23%
2020/12/11	119.3	70.29	97.1	70.19	69.90	22.2	9,331	0.24%	大買/
2020/12/10	54.1	69.01	56.6	69.05	69.40	-2.5	8,938	-0.03%
2020/12/09	44.9	69.00	47	69.13	69.40	-2.1	8,781	-0.02%
2020/12/08	52.6	68.61	35.1	68.47	68.40	17.5	8,606	0.20%
2020/12/07	109.4	68.28	119.4	68.31	68.80	-10	8,455	-0.12%	大買/大賣/
2020/12/04	23	66.50	35.2	66.65	66.60	-12.2	8,094	-0.15%
2020/12/03	28.3	66.15	27.3	66.23	66.10	1	8,018	0.01%
2020/12/02	22.3	65.93	77.5	66.39	66.40	-55.2	7,971	-0.69%
2020/12/01	69.2	65.08	51.6	65.12	65.50	17.6	7,857	0.22%
2020/11/30	65	66.27	10.8	66.17	65.30	54.1	7,741	0.70%
2020/11/27	24.8	66.52	59.7	66.54	66.50	-34.9	7,551	-0.46%
2020/11/26	12.9	66.09	27.4	66.22	66.50	-14.5	7,521	-0.19%
2020/11/25	53.4	66.00	21.8	66.05	65.90	31.7	7,510	0.42%
2020/11/24	19.8	66.05	53	66.10	66.20	-33.2	7,477	-0.44%
2020/11/23	59.6	65.73	29.4	66.00	65.90	30.2	7,358	0.41%
2020/11/20	50.5	65.77	64.2	65.81	65.60	-13.8	7,246	-0.19%
2020/11/19	25.9	65.00	26.2	65.15	65.00	-0.3	7,129	0.00%
2020/11/18	17.9	65.02	39.5	65.11	65.30	-21.6	7,205	-0.30%
2020/11/17	43.5	65.05	26.7	64.75	65.00	16.7	7,243	0.23%
2020/11/16	26.2	64.90	53.4	64.97	65.00	-27.1	7,368	-0.37%
2020/11/13	63.3	63.85	115.3	63.87	64.10	-52	7,365	-0.71%	大賣/
2020/11/12	28.9	62.34	12.5	62.29	62.30	16.3	7,281	0.22%
2020/11/11	28.5	61.72	163	62.13	62.50	-134.5	7,841	-1.72%	大賣/鉅額交易
2020/11/10	142.2	60.27	37.1	60.35	60.30	105.1	8,501	1.24%	大買/鉅額交易
2020/11/09	104.1	61.10	12	60.83	60.90	92.1	8,160	1.13%	大買/
2020/11/06	56.4	62.31	2	62.60	62.20	54.4	7,951	0.68%
2020/11/05	6	62.45	0.2	62.70	62.30	5.9	8,012	0.07%
2020/11/04	23	62.20	0.3	62.54	62.30	22.8	8,066	0.28%
2020/11/03	3.2	62.40	7.5	62.38	62.40	-4.3	8,181	-0.05%
2020/11/02	3	61.70	18.1	61.77	62.20	-15.1	8,331	-0.18%
2020/10/30	32.3	61.58	3	61.63	61.50	29.3	8,537	0.34%
2020/10/29	18.2	61.79	51.2	61.95	61.90	-33	8,543	-0.39%
2020/10/28	6.3	62.37	4	62.83	62.30	2.3	8,639	0.03%
2020/10/27	5	62.00	11.1	62.20	62.50	-6	8,706	-0.07%
2020/10/26	4.5	62.29	1.2	62.48	62.30	3.2	8,767	0.04%
2020/10/23	4	62.48	7.6	62.51	62.40	-3.6	8,830	-0.04%
2020/10/22	19.9	62.32	5	62.54	62.30	14.9	8,865	0.17%
2020/10/21	23.1	63.10	49	62.95	62.80	-25.9	8,820	-0.29%
2020/10/20	15	63.37	1.5	63.57	63.50	13.5	8,922	0.15%
2020/10/19	6	63.78	15.2	63.55	63.50	-9.2	8,992	-0.10%
2020/10/16	7	63.27	5	63.16	63.10	2	9,136	0.02%
2020/10/15	18	63.23	12	63.10	63.10	6	9,382	0.06%
2020/10/14	12	64.08	17.1	64.61	63.70	-5.1	9,365	-0.05%
2020/10/13	12.2	63.91	1.9	64.09	64.20	10.3	9,314	0.11%
2020/10/12	92	63.94	7.5	63.91	64.10	84.5	9,380	0.90%
2020/10/08	4.1	63.80	17	63.65	64.00	-12.9	9,392	-0.14%
2020/10/07	8.1	63.46	8	63.41	63.40	0.1	9,439	0.00%
2020/10/06	2	63.75	0	0.00	63.80	2	9,513	0.02%
2020/10/05	2.2	63.66	3.1	63.70	63.20	-0.9	9,602	-0.01%
2020/09/30	10.2	63.72	34.8	63.62	63.80	-24.6	9,703	-0.25%
2020/09/29	4	62.38	6	62.80	62.90	-2	9,763	-0.02%
2020/09/28	6	61.98	5.1	62.06	62.20	1	9,840	0.01%
2020/09/25	21.2	61.26	17	61.36	61.30	4.2	9,978	0.04%
2020/09/24	40	61.67	12.4	62.14	61.50	27.6	10,068	0.27%
2020/09/23	20.2	63.08	4	63.70	63.00	16.2	10,071	0.16%
2020/09/22	26	63.46	13	63.75	63.20	13	10,826	0.12%
2020/09/21	24	64.80	10.2	65.14	64.20	13.8	11,198	0.12%
2020/09/18	6.2	65.03	50.1	64.86	65.60	-43.9	11,465	-0.38%
2020/09/17	5.2	64.14	8.1	64.05	63.90	-2.9	11,566	-0.03%
2020/09/16	12	64.25	16.3	64.09	64.00	-4.3	11,769	-0.04%
2020/09/15	18	63.95	6	64.08	63.90	12	11,987	0.10%
2020/09/14	4	63.58	31.1	63.64	63.80	-27.1	12,033	-0.23%
2020/09/11	28	62.67	10	63.22	62.80	18	12,060	0.15%
2020/09/10	12.5	62.94	0.2	62.90	62.80	12.3	12,134	0.10%
2020/09/09	8	62.61	8	62.70	63.20	0	12,278	0.00%
2020/09/08	16	62.61	10	62.94	63.10	6	12,530	0.05%
2020/09/07	22.3	63.07	7.4	63.07	62.90	14.9	12,889	0.12%
2020/09/04	19	63.01	19	63.06	63.60	0	12,959	0.00%
2020/09/03	4	63.85	13.6	63.95	63.70	-9.6	13,012	-0.07%
2020/09/02	22	63.63	5	63.72	63.70	17	13,103	0.13%
2020/09/01	6.1	63.42	10.3	63.31	63.50	-4.2	13,101	-0.03%
2020/08/31	10	62.70	1	62.80	62.50	9	13,183	0.07%
2020/08/28	34	62.89	15.2	63.03	62.90	18.8	13,242	0.14%
2020/08/27	15.1	63.66	19	63.74	63.90	-3.9	13,210	-0.03%
2020/08/26	13	63.45	6	63.38	63.60	7	13,311	0.05%
2020/08/25	9.1	63.89	15	64.09	63.80	-5.9	13,476	-0.04%
2020/08/24	26	63.31	3	63.03	63.30	23	13,484	0.17%
2020/08/21	34	64.68	20	64.47	64.40	14	13,382	0.10%
2020/08/20	26	65.04	44.1	64.51	64.00	-18.1	13,352	-0.14%
2020/08/19	27.3	67.33	33	67.55	66.60	-5.7	13,179	-0.04%
2020/08/18	66.3	68.19	69.2	68.02	67.70	-2.9	13,092	-0.02%
2020/08/17	114.1	68.93	163.7	68.97	69.10	-49.6	13,050	-0.38%	大買/大賣/
2020/08/14	178.2	66.21	276	66.45	66.70	-97.8	12,536	-0.78%	大買/大賣/
2020/08/12	16	62.03	9	62.20	62.10	7	11,973	0.06%
2020/08/11	22	62.63	8	62.36	62.00	14	12,059	0.12%
2020/08/10	6	63.57	207	63.75	63.60	-201	12,418	-1.62%	大賣/鉅額交易
2020/08/07	15	63.71	15	63.55	63.60	0	12,421	0.00%
2020/08/06	14	63.94	13.7	63.92	64.00	0.3	12,425	0.00%
2020/08/05	34.5	63.94	14	64.10	63.40	20.5	12,453	0.16%
2020/08/04	21	63.49	28.3	63.66	63.80	-7.3	12,389	-0.06%
2020/08/03	13	62.03	30	62.05	62.10	-17	12,256	-0.14%
2020/07/31	15.1	61.68	7.1	61.76	61.70	8	12,209	0.07%
2020/07/30	25.5	60.83	9	60.98	61.30	16.5	12,140	0.14%
2020/07/29	63.3	60.38	2.1	60.40	60.10	61.2	12,083	0.51%
2020/07/28	18.3	61.20	8.2	61.27	60.60	10.2	12,092	0.08%
2020/07/27	38	60.69	8	60.93	60.40	30	12,154	0.25%
2020/07/24	50.5	61.50	13	61.55	61.20	37.5	12,241	0.31%
2020/07/23	30	62.24	24	62.25	62.20	6	12,237	0.05%
2020/07/22	14.1	61.88	7	61.90	61.90	7.1	12,201	0.06%
2020/07/21	99.3	61.26	15	61.41	61.20	84.3	12,219	0.69%
2020/07/20	108	61.98	18	62.24	61.50	90	12,115	0.74%	大買/
2020/07/17	15	64.25	5	64.28	64.00	10	11,970	0.08%
2020/07/16	6	64.17	6	64.27	64.10	0	12,076	0.00%
2020/07/15	36	63.95	23	63.99	63.90	13	12,107	0.11%
2020/07/14	24.1	64.83	10	64.90	64.70	14.1	12,193	0.12%
2020/07/13	11.1	64.47	5	64.48	64.80	6.1	12,260	0.05%
2020/07/10	54	64.03	6	64.08	63.70	48	12,339	0.39%
2020/07/09	27.3	64.87	11	64.89	64.80	16.3	12,411	0.13%
2020/07/08	21	65.05	8	65.05	65.10	13	12,351	0.11%
2020/07/07	41	65.59	11.6	65.88	65.60	29.4	12,272	0.24%
2020/07/06	31.1	66.73	24	66.71	66.50	7	12,140	0.06%
2020/07/03	27	65.78	18	65.94	66.10	9	12,122	0.07%
2020/07/02	26.5	65.05	37.6	65.23	65.30	-11.1	12,087	-0.09%
2020/07/01	43	64.56	14.6	64.60	64.50	28.4	12,103	0.23%
2020/06/30	210	64.63	137	64.19	64.00	73	12,039	0.61%	大買/大賣/
2020/06/29	27	69.96	15.2	70.02	69.80	11.8	11,418	0.10%
2020/06/24	55	69.92	13	70.21	70.10	42	11,148	0.38%
2020/06/23	92	70.41	13	70.47	70.00	79	11,187	0.71%
2020/06/22	19	69.68	24	69.94	70.10	-5	10,980	-0.05%
2020/06/19	9	68.50	7.6	68.91	68.80	1.4	10,829	0.01%
2020/06/18	11.3	68.83	14	68.96	68.90	-2.7	10,687	-0.03%
2020/06/17	20	68.35	5.2	68.52	68.60	14.8	10,682	0.14%
2020/06/16	17.4	68.86	16.2	68.96	68.60	1.2	10,759	0.01%
2020/06/15	32	68.47	20	68.67	67.80	12	10,819	0.11%
2020/06/12	39	68.48	52.7	68.09	69.10	-13.7	10,733	-0.13%
2020/06/11	48.3	69.03	49	69.62	67.80	-0.7	10,583	-0.01%
2020/06/10	4.2	66.59	23.5	66.85	67.00	-19.3	10,270	-0.19%
2020/06/09	19.1	66.20	9	66.59	66.00	10.1	10,382	0.10%
2020/06/08	3.5	66.63	19	66.72	66.80	-15.5	10,395	-0.15%
2020/06/05	11.1	66.11	7	66.16	66.30	4.1	10,372	0.04%
2020/06/04	10	66.54	4.2	66.76	66.40	5.8	10,458	0.06%
2020/06/03	7	66.26	10	66.21	66.10	-3	10,478	-0.03%
2020/06/02	2.5	65.06	8	65.05	65.10	-5.5	10,380	-0.05%
2020/06/01	9	64.19	24.1	64.37	64.20	-15.1	10,357	-0.15%
2020/05/29	1	62.20	21	62.39	64.50	-20	10,339	-0.19%
2020/05/28	35	61.64	0.2	61.90	61.50	34.8	10,282	0.34%
2020/05/27	19	62.12	7.3	62.37	62.00	11.7	10,402	0.11%
2020/05/26	26	62.05	39	62.23	62.00	-13	10,471	-0.12%
2020/05/25	8	61.33	2	61.05	61.50	6	10,386	0.06%
2020/05/22	9	60.62	16	60.63	60.70	-7	10,385	-0.07%
2020/05/21	45.3	60.84	16	60.80	60.60	29.3	10,324	0.28%
2020/05/20	14	61.17	1	61.50	61.00	13	10,203	0.13%
2020/05/19	36	61.73	12	61.99	61.10	24	10,136	0.24%
2020/05/18	9	62.70	6	62.82	63.00	3	9,912	0.03%
2020/05/15	101	62.68	29	62.84	62.60	72	9,872	0.73%	大買/
2020/05/14	9	65.99	7	65.99	66.00	2	9,435	0.02%
2020/05/13	2	66.20	3	66.20	66.50	-1	9,364	-0.01%
2020/05/12	16	66.11	3	66.40	66.00	13	9,318	0.14%
2020/05/11	7	66.91	13	66.90	66.90	-6	9,223	-0.07%
2020/05/08	0	0.00	5	65.86	66.30	-5	9,157	-0.05%
2020/05/07	1	65.30	4	65.43	65.30	-3	9,155	-0.03%
2020/05/06	6	65.20	4	65.35	65.00	2	9,143	0.02%
2020/05/05	2	65.60	6	65.40	65.30	-4	9,168	-0.04%
2020/05/04	11	65.03	2	65.10	64.90	9	9,171	0.10%
2020/04/30	62	65.89	55.3	65.82	66.10	6.7	9,167	0.07%
2020/04/29	11	65.87	10	65.96	65.50	1	9,145	0.01%
2020/04/28	15	65.72	1.2	65.78	65.90	13.8	9,085	0.15%
2020/04/27	5	65.76	30	65.60	65.40	-25	9,228	-0.27%
2020/04/24	20	64.46	6	64.67	64.70	14	9,151	0.15%
2020/04/23	7	63.47	7	63.89	64.40	0	9,083	0.00%
2020/04/22	13	63.12	4	63.23	63.10	9	8,999	0.10%
2020/04/21	8	63.80	6	63.85	63.20	2	8,908	0.02%
2020/04/20	9	64.88	6	64.97	64.40	3	8,809	0.03%
2020/04/17	24	65.33	13	65.18	65.10	11	8,824	0.12%
2020/04/16	13	64.54	9	64.90	65.00	4	8,673	0.05%
2020/04/15	9.2	64.61	12.4	64.86	64.80	-3.2	8,597	-0.04%
2020/04/14	2.1	63.55	18	63.41	63.70	-16	8,529	-0.19%
2020/04/13	6	61.93	3	62.37	62.00	3	8,480	0.04%
2020/04/10	3	61.87	0	0.00	62.00	3	8,483	0.04%
2020/04/09	10	61.88	1	62.80	61.80	9	8,497	0.11%
2020/04/08	8	62.15	4	62.53	62.50	4	8,461	0.05%
2020/04/07	18	62.57	8	62.75	61.80	10	8,374	0.12%
2020/04/06	10	60.98	36.2	60.94	61.60	-26.2	8,244	-0.32%
2020/04/01	10	58.65	44	58.59	58.40	-34	8,028	-0.42%
2020/03/31	76	59.42	38	59.82	58.00	38	7,929	0.48%
2020/03/30	56.1	59.34	54	59.57	59.30	2.1	7,705	0.03%
2020/03/27	15	60.29	14	60.43	60.10	1	7,575	0.01%
2020/03/26	4	55.05	6	55.20	55.10	-2	7,245	-0.03%
2020/03/25	29	54.55	7	54.81	54.90	22	7,265	0.30%
2020/03/24	6	52.15	13	51.93	51.90	-7	7,242	-0.10%
2020/03/23	24.2	49.07	1	49.25	48.20	23.2	7,341	0.32%
2020/03/20	3	50.87	3	51.20	51.80	0	7,335	0.00%
2020/03/19	11	48.25	19	48.32	48.10	-8	7,245	-0.11%
2020/03/18	15	50.79	13	51.12	50.30	2	7,137	0.03%
2020/03/17	26.1	51.00	15	51.21	50.70	11.1	7,143	0.15%
2020/03/16	18.1	53.55	17.4	52.61	52.60	0.7	7,083	0.01%
2020/03/13	2.1	53.75	15.5	54.13	55.30	-13.4	7,017	-0.19%
2020/03/12	7.1	57.55	6	57.28	56.80	1.1	6,839	0.02%
2020/03/11	7	59.99	18	60.79	59.40	-11	6,756	-0.16%
2020/03/10	28	60.38	14.2	60.81	60.30	13.9	6,727	0.21%
2020/03/09	7	59.94	6	60.95	61.30	1	6,612	0.02%
2020/03/06	12.1	61.80	5	61.30	61.30	7.1	6,580	0.11%
2020/03/05	8	62.31	10	62.86	62.90	-2	6,605	-0.03%
2020/03/04	2	60.60	1	61.80	61.60	1	6,685	0.01%
2020/03/03	7	61.14	11	61.35	61.00	-4	6,584	-0.06%
2020/03/02	17	60.44	14	60.37	60.30	3	6,503	0.05%
2020/02/27	8	63.39	3	62.90	62.70	5	6,430	0.08%
2020/02/26	3	63.90	0	0.00	64.20	3	6,378	0.05%
2020/02/25	0	0.00	19.5	64.49	64.70	-19.5	6,416	-0.30%
2020/02/24	6	64.43	15	64.53	64.50	-9	6,523	-0.14%
2020/02/21	15	65.57	13	65.46	65.50	2	6,652	0.03%
2020/02/20	3	66.90	5	66.50	66.30	-2	6,815	-0.03%
2020/02/19	6	66.17	8	66.63	66.70	-2	6,893	-0.03%
2020/02/18	10	64.79	0	0.00	66.00	10	6,983	0.14%
2020/02/17	1	65.60	0	0.00	65.80	1	7,238	0.01%
2020/02/14	1	66.00	2	66.10	66.20	-1	7,735	-0.01%
2020/02/13	0	0.00	3	65.77	65.40	-3	8,226	-0.04%
2020/02/12	1	65.30	1	65.80	65.30	0	8,661	0.00%
2020/02/11	1	64.80	15	64.66	65.50	-14	9,655	-0.15%
2020/02/10	7.2	64.49	6	65.10	64.70	1.2	9,654	0.01%
2020/02/07	15.1	65.38	11	65.33	65.30	4.1	9,618	0.04%
2020/02/06	4.2	66.08	10	65.49	66.60	-5.8	9,648	-0.06%
2020/02/05	13	64.28	9	64.83	64.80	4	9,685	0.04%
2020/02/04	20.2	64.46	14	65.07	64.80	6.2	9,735	0.06%
2020/02/03	10.2	63.50	14	62.81	63.90	-3.8	9,818	-0.04%
2020/01/31	6.4	63.83	15	64.15	63.60	-8.6	9,843	-0.09%
2020/01/30	20	63.08	27	63.34	62.80	-7	9,970	-0.07%
2020/01/20	4.1	68.07	1	68.30	68.00	3.1	9,796	0.03%
2020/01/17	2	67.90	1	68.20	67.90	1	9,809	0.01%
2020/01/16	16	68.00	19	68.00	68.00	-3	9,812	-0.03%
2020/01/15	15.6	68.41	15	68.20	68.20	0.6	9,888	0.01%
2020/01/14	17	68.91	3	68.93	69.10	14	9,932	0.14%
2020/01/13	20	69.06	20.3	68.91	69.20	-0.3	9,978	0.00%
2020/01/10	15	67.05	1	66.80	67.00	14	10,257	0.14%
2020/01/09	8	67.41	1	68.00	67.40	7	10,402	0.07%
2020/01/08	26	67.38	16	67.77	67.70	10	10,386	0.10%
2020/01/07	1	67.80	4	68.25	68.30	-3	10,325	-0.03%
2020/01/06	25.1	66.92	20.1	66.86	66.80	5	10,281	0.05%
2020/01/03	17	68.14	16	68.25	68.20	1	10,280	0.01%
2020/01/02	18.3	68.50	16	68.58	68.60	2.3	10,267	0.02%
2019/12/31	16	68.48	15	68.41	68.40	1	10,309	0.01%
2019/12/30	14	69.10	14	68.80	68.80	0	10,280	0.00%
2019/12/26	14.1	69.00	14	69.20	69.20	0.1	10,324	0.00%
2019/12/25	15	69.20	23	69.38	69.30	-8	10,395	-0.08%
2019/12/24	15	69.81	14	69.20	69.20	1	10,415	0.01%
2019/12/23	14	69.90	17	69.86	69.80	-3	10,403	-0.03%
2019/12/20	15	70.25	22	70.28	70.10	-7	10,393	-0.07%
2019/12/19	23.4	70.40	16.7	70.28	70.20	6.7	10,340	0.06%
2019/12/18	3	70.40	12.1	70.79	71.10	-9.1	10,264	-0.09%
2019/12/17	13.4	69.05	19	69.64	69.80	-5.6	10,110	-0.06%
2019/12/16	21	69.26	16	68.85	68.70	5	10,061	0.05%
2019/12/13	21	69.07	18	68.73	68.80	3	10,081	0.03%
2019/12/12	20	69.28	26	69.32	69.00	-6	10,022	-0.06%
2019/12/11	11	67.98	9.6	68.29	68.70	1.4	9,921	0.01%
2019/12/10	7	68.43	14	68.40	68.90	-7	9,860	-0.07%
2019/12/09	19	68.60	13.4	68.40	68.40	5.6	9,870	0.06%
2019/12/06	1	69.30	3	69.03	69.00	-2	9,834	-0.02%
2019/12/05	6	69.17	4	68.95	68.80	2	9,812	0.02%
2019/12/04	5.5	69.04	10	68.88	69.00	-4.5	9,768	-0.05%
2019/12/03	15.2	68.88	17.3	68.95	69.10	-2.1	9,735	-0.02%
2019/12/02	1	67.10	21	67.06	67.50	-20	9,595	-0.21%
2019/11/29	7	67.99	27	68.08	68.00	-20	9,533	-0.21%
2019/11/28	8	69.43	4	69.43	69.50	4	9,419	0.04%
2019/11/27	9	69.71	8	69.63	69.70	1	9,548	0.01%
2019/11/26	10.5	70.16	13	70.41	70.20	-2.5	9,489	-0.03%
2019/11/25	1	69.90	13.1	69.91	69.90	-12.1	9,335	-0.13%
2019/11/22	6	70.77	5	70.80	70.80	1	9,321	0.01%
2019/11/21	4	70.55	18	70.75	71.30	-14	9,256	-0.15%
2019/11/20	7	70.90	21	71.09	71.00	-14	9,097	-0.15%
2019/11/19	16	70.48	4.1	70.52	70.70	11.9	8,977	0.13%
2019/11/18	3.5	69.90	13	70.04	70.00	-9.5	8,747	-0.11%
2019/11/15	10	69.93	6	69.78	69.80	4	8,659	0.05%
2019/11/14	35.4	70.14	46	69.95	70.00	-10.6	8,545	-0.12%
2019/11/13	18	69.91	31	69.78	70.00	-13	8,312	-0.16%
2019/11/12	21	68.00	30.1	67.90	68.60	-9.1	7,853	-0.12%
2019/11/11	71.5	67.25	65	66.78	66.70	6.5	7,394	0.09%
2019/11/08	103	65.48	161.8	66.14	67.30	-58.8	7,023	-0.84%	大買/大賣/
2019/11/07	1	60.80	7.4	61.08	61.20	-6.4	6,158	-0.10%
2019/11/06	2	60.60	4	61.00	61.30	-2	6,163	-0.03%
2019/11/05	27.1	61.35	3	61.30	61.00	24.1	6,181	0.39%
2019/11/04	2	60.80	15	60.90	61.10	-13	6,224	-0.21%
2019/11/01	2	60.15	15	60.17	60.20	-13	6,196	-0.21%
2019/10/31	9	59.47	31	59.41	59.30	-22	6,190	-0.36%
2019/10/30	22	60.45	8	60.45	60.40	14	6,095	0.23%
2019/10/29	10	60.52	18	60.74	60.70	-8	6,217	-0.13%
2019/10/28	6	59.77	6	59.82	59.80	0	6,159	0.00%
2019/10/25	6	59.50	44.1	59.40	59.60	-38.1	6,204	-0.61%
2019/10/24	11	59.11	3	59.03	59.30	8	6,228	0.13%
2019/10/23	1	59.00	14.7	59.06	59.20	-13.7	6,267	-0.22%
2019/10/22	9.1	58.75	7	58.94	58.50	2.1	6,216	0.03%
2019/10/21	2.2	58.43	6	58.13	58.30	-3.8	6,157	-0.06%
2019/10/18	38	58.73	56	58.90	58.00	-18	6,074	-0.30%
2019/10/17	7	56.80	31.2	56.27	57.30	-24.2	5,714	-0.42%
2019/10/16	0	0.00	11	55.33	55.50	-11	5,511	-0.20%
2019/10/15	0	0.00	5	55.18	55.10	-5	5,528	-0.09%
2019/10/14	11	55.46	7	55.26	55.00	4	5,583	0.07%
2019/10/09	7	54.41	15.5	54.33	54.00	-8.5	5,533	-0.15%
2019/10/08	5	55.32	9	55.40	55.10	-4	5,520	-0.07%
2019/10/07	4	54.93	16.1	55.37	55.50	-12.1	5,520	-0.22%
2019/10/04	4	54.38	0	0.00	54.40	4	5,464	0.07%
2019/10/03	0	0.00	7	54.24	54.60	-7	5,499	-0.13%
2019/10/02	1.5	55.00	5	54.90	54.90	-3.5	5,516	-0.06%
2019/10/01	2	54.65	7.3	54.61	54.80	-5.3	5,504	-0.10%
2019/09/27	7	54.03	3	54.43	54.00	4	5,447	0.07%
2019/09/26	2	54.30	5	54.52	54.70	-3	5,459	-0.05%
2019/09/25	6	54.45	7	54.40	54.70	-1	5,464	-0.02%
2019/09/24	5	54.76	11	55.14	55.00	-6	5,499	-0.11%
2019/09/23	8	54.50	1	54.60	54.50	7	5,470	0.13%
2019/09/20	8	54.39	3	54.47	54.60	5	5,506	0.09%
2019/09/19	3	54.53	2	54.50	54.60	1	5,456	0.02%
2019/09/18	6	54.37	9	54.40	54.70	-3	5,436	-0.06%
2019/09/17	3	53.77	5	53.72	53.90	-2	5,345	-0.04%
2019/09/16	5	53.24	4	53.45	53.50	1	5,421	0.02%
2019/09/12	2	53.40	7.2	53.39	53.40	-5.2	5,472	-0.10%
2019/09/11	8	52.86	11	52.82	53.00	-3	5,504	-0.05%
2019/09/10	5	52.40	3	52.40	52.30	2	5,466	0.04%
2019/09/09	4	52.75	3	53.00	52.90	1	5,468	0.02%
2019/09/06	5	52.80	2	52.80	52.80	3	5,458	0.05%
2019/09/05	2	52.65	0	0.00	52.70	2	5,431	0.04%
2019/09/04	0	0.00	1	52.40	52.40	-1	5,497	-0.02%
2019/09/03	6	52.08	2	52.35	51.90	4	5,541	0.07%
2019/09/02	12	52.67	3	52.53	52.20	9	5,567	0.16%
2019/08/30	0.4	52.40	9	52.19	52.40	-8.6	5,581	-0.15%
2019/08/29	3	50.20	0	0.00	50.20	3	5,415	0.06%
2019/08/28	2	50.50	0	0.00	50.50	2	5,400	0.04%
2019/08/27	5	50.40	2	50.55	50.40	3	5,391	0.06%
2019/08/26	16	50.12	4	50.18	50.00	12	5,427	0.22%
2019/08/23	6	50.92	2	50.80	50.70	4	5,469	0.07%
2019/08/22	4	50.75	1	50.90	51.10	3	5,556	0.05%
2019/08/21	0	0.00	1	51.30	51.30	-1	5,627	-0.02%
2019/08/20	8	51.34	0	0.00	51.10	8	5,617	0.14%
2019/08/19	6	51.20	3	51.40	51.50	3	5,590	0.05%
2019/08/16	5	50.49	3	50.80	51.00	2	5,592	0.04%
2019/08/15	8	50.00	3	50.12	50.10	5	5,512	0.09%
2019/08/14	4.1	51.22	5	51.24	50.70	-1	5,523	-0.02%
2019/08/13	15	50.44	1	49.95	50.50	14	5,505	0.25%
2019/08/12	11.3	50.27	8	49.88	50.60	3.3	5,493	0.06%
2019/08/08	7	48.21	3	48.35	48.00	4	5,414	0.07%
2019/08/07	9	48.14	1	48.10	48.00	8	5,477	0.15%
2019/08/06	8	47.44	10	47.16	47.70	-2	5,537	-0.04%
2019/08/05	24	48.76	2	48.30	48.45	22	5,533	0.40%
2019/08/02	13	49.78	8	49.82	49.70	5	5,541	0.09%
2019/08/01	5	51.02	3	50.57	50.80	2	5,735	0.03%
2019/07/31	25	51.38	1.2	51.58	50.90	23.8	6,001	0.40%
2019/07/30	17	56.41	3	56.43	56.00	14	5,782	0.24%
2019/07/29	20	57.16	1	57.50	57.00	19	5,768	0.33%
2019/07/26	1	57.00	2	57.60	57.50	-1	5,731	-0.02%
2019/07/25	2.2	57.04	3.5	57.26	57.40	-1.3	5,669	-0.02%
2019/07/24	0	0.00	8	56.01	56.10	-8	5,675	-0.14%
2019/07/23	0	0.00	4.2	55.91	55.90	-4.2	5,669	-0.07%
2019/07/22	5	55.78	0	0.00	55.80	5	5,704	0.09%
2019/07/19	3	55.60	1	55.70	55.60	2	5,719	0.03%
2019/07/18	0	0.00	2.5	55.40	55.20	-2.5	5,809	-0.04%
2019/07/17	3	55.53	0.1	55.40	55.40	2.9	5,893	0.05%
2019/07/16	7	55.67	3	55.87	56.30	4	5,932	0.07%
2019/07/15	5	55.12	3	55.10	55.00	2	6,042	0.03%
2019/07/12	4.5	55.11	0	0.00	55.00	4.5	6,297	0.07%
2019/07/11	4	55.23	3	55.23	55.50	1	6,804	0.01%
2019/07/10	1	54.50	0	0.00	54.70	1	7,505	0.01%
2019/07/09	2.3	54.54	2	54.30	54.50	0.3	7,637	0.00%
2019/07/08	1	55.00	8	55.30	55.10	-7	7,647	-0.09%
2019/07/02	1	54.60	4	54.60	54.60	-3	7,808	-0.04%
2019/07/01	2	54.40	5	54.44	54.50	-3	7,840	-0.04%
2019/06/28	3	53.77	1	54.20	53.70	2	7,830	0.03%
2019/06/27	2	54.30	4	54.40	54.30	-2	7,899	-0.03%
2019/06/26	0	0.00	2	54.00	54.00	-2	7,916	-0.03%
2019/06/25	1	53.90	0	0.00	53.70	1	7,976	0.01%
2019/06/24	2	54.05	0	0.00	54.20	2	8,010	0.02%
2019/06/21	0.1	53.70	6	54.05	53.70	-6	8,018	-0.07%
2019/06/20	5	54.08	2.3	53.65	54.10	2.7	7,932	0.03%
2019/06/19	1	52.80	4	53.30	53.40	-3	7,889	-0.04%
2019/06/18	0	0.00	1	52.40	52.20	-1	7,844	-0.01%
2019/06/17	3	52.07	1	52.30	52.20	2	7,877	0.03%
2019/06/14	3	51.90	0	0.00	52.00	3	7,892	0.04%
2019/06/13	3	51.73	7	51.50	51.50	-4	7,969	-0.05%
2019/06/12	2	52.00	2	51.11	52.20	0	8,383	0.00%
2019/06/11	2	50.60	2	50.60	50.50	0	8,308	0.00%
2019/06/10	6	50.45	2	50.55	50.30	4	8,293	0.05%
2019/06/06	10	50.05	0	0.00	50.00	10	8,306	0.12%
2019/06/05	1	50.80	1	50.90	51.00	0	8,423	0.00%
2019/06/04	1	51.30	1	51.10	50.70	0	8,466	0.00%
2019/06/03	0	0.00	4	51.18	51.20	-4	8,513	-0.05%
2019/05/31	4	51.15	8	51.73	51.50	-4	8,517	-0.05%
2019/05/30	20	50.68	3.5	50.56	51.10	16.5	8,440	0.20%
2019/05/29	7	49.21	0	0.00	49.40	7	8,432	0.08%
2019/05/28	2	50.60	0	0.00	50.00	2	8,395	0.02%
2019/05/27	2	50.80	0	0.00	50.60	2	8,375	0.02%
2019/05/24	1	50.40	0	0.00	50.50	1	8,474	0.01%
2019/05/23	2	50.10	0	0.00	50.10	2	8,582	0.02%
2019/05/22	2	50.20	2	50.60	50.50	0	8,627	0.00%
2019/05/21	2	50.60	1	50.50	50.40	1	8,804	0.01%
2019/05/20	1.2	50.33	1	50.30	50.50	0.2	8,846	0.00%
2019/05/17	11	50.32	0	0.00	49.95	11	8,864	0.12%
2019/05/16	6	50.02	0	0.00	49.95	6	8,820	0.07%
2019/05/15	5	51.00	7	50.93	50.90	-2	8,787	-0.02%
2019/05/14	21	50.35	17	50.25	50.80	4	8,743	0.05%
2019/05/13	10	51.64	2	51.50	51.70	8	8,680	0.09%
2019/05/10	7	51.67	7	51.71	51.70	0	8,645	0.00%
2019/05/09	22	51.05	26	51.78	52.00	-4	8,585	-0.05%
2019/05/08	32	54.10	25.3	54.34	53.50	6.7	8,315	0.08%
2019/05/07	12	57.37	11	57.35	57.20	1	8,026	0.01%
2019/05/06	17	57.84	16	57.96	57.00	1	8,125	0.01%
2019/05/03	16.3	58.86	24.3	59.05	59.40	-8	7,979	-0.10%
2019/05/02	12	58.60	7	58.80	58.60	5	7,931	0.06%
2019/04/30	13	58.02	0	0.00	58.30	13	7,912	0.16%
2019/04/29	19	58.72	0	0.00	58.30	19	7,847	0.24%
2019/04/26	7	58.89	9	59.28	58.80	-2	7,833	-0.03%
2019/04/25	5.4	58.92	2	59.00	59.20	3.4	7,834	0.04%
2019/04/24	9	59.72	3.5	60.11	59.40	5.5	7,862	0.07%
2019/04/23	4	58.38	7	58.99	59.10	-3	7,782	-0.04%
2019/04/22	9	59.08	8	59.01	58.90	1	7,733	0.01%
2019/04/19	18	60.48	7	59.96	60.10	11	7,713	0.14%
2019/04/18	12.2	61.97	23	61.78	60.90	-10.8	7,671	-0.14%
2019/04/17	52.1	62.69	29	62.52	61.10	23.1	7,539	0.31%
2019/04/16	30	59.90	23	60.05	60.90	7	7,192	0.10%
2019/04/15	3	54.90	9.3	55.04	55.50	-6.3	6,540	-0.10%
2019/04/12	6	53.77	1	53.90	53.80	5	6,451	0.08%
2019/04/11	0	0.00	1	53.80	53.60	-1	6,445	-0.02%
2019/04/10	0	0.00	13	53.90	54.20	-13	6,413	-0.20%
2019/04/09	0.2	54.20	4	53.90	54.30	-3.8	6,410	-0.06%
2019/04/08	0	0.00	1	53.00	53.30	-1	6,352	-0.02%
2019/04/03	4	52.73	0	0.00	52.70	4	6,299	0.06%
2019/04/02	0	0.00	1	53.50	53.00	-1	6,261	-0.02%
2019/04/01	5	53.04	9	52.83	53.00	-4	6,228	-0.06%
2019/03/29	1	53.20	15	53.17	53.30	-14	6,099	-0.23%
2019/03/28	3	52.70	5	52.96	53.00	-2	6,067	-0.03%
2019/03/27	0.1	52.50	13	52.50	52.50	-13	6,037	-0.21%
2019/03/26	5	52.06	8	52.04	52.00	-3	5,996	-0.05%
2019/03/25	6.1	51.34	2.1	51.41	51.40	4	5,977	0.07%
2019/03/22	6	52.18	6	52.47	52.10	0	5,960	0.00%
2019/03/21	3	51.93	1.2	52.17	51.80	1.8	5,968	0.03%
2019/03/20	2	51.75	7	52.01	52.10	-5	5,968	-0.08%
2019/03/19	1	51.90	0	0.00	52.10	1	5,944	0.02%
2019/03/18	11	51.58	13.5	51.66	51.90	-2.5	5,967	-0.04%
2019/03/15	47	52.04	17	51.96	52.40	30	5,896	0.51%
2019/03/14	7	54.46	0	0.00	54.20	7	5,474	0.13%
2019/03/13	7	54.84	2	55.10	54.90	5	5,595	0.09%
2019/03/12	8	54.88	2.3	54.94	54.90	5.7	5,551	0.10%
2019/03/11	4.5	53.66	10	53.47	53.90	-5.5	5,506	-0.10%
2019/03/07	1	52.20	1	52.40	52.40	0	5,432	0.00%
2019/03/06	1	52.20	1	52.50	52.40	0	5,427	0.00%
2019/03/05	0	0.00	1	51.80	52.30	-1	5,536	-0.02%
2019/03/04	7	51.87	1	51.70	51.80	6	5,537	0.11%
2019/02/27	9.2	52.53	22	52.30	52.80	-12.8	5,499	-0.23%
2019/02/26	12	53.28	9	53.23	53.00	3	5,490	0.05%
2019/02/25	4	53.35	3	53.40	53.70	1	5,416	0.02%
2019/02/22	3.1	52.70	3	52.97	52.90	0.1	5,346	0.00%
2019/02/21	3	52.50	5	52.70	52.50	-2	5,238	-0.04%
2019/02/20	12.5	52.55	2	52.15	52.50	10.5	5,169	0.20%
2019/02/19	2.1	51.31	1	51.70	51.50	1.1	5,040	0.02%
2019/02/18	20	51.51	3	51.70	51.20	17	5,006	0.34%
2019/02/15	4.1	50.90	2	50.65	50.80	2.1	4,996	0.04%
2019/02/14	14	51.38	10	51.11	50.60	4	5,132	0.08%
2019/02/13	13	50.92	1	51.10	50.70	12	5,154	0.23%
2019/02/12	9	50.82	1	50.80	51.00	8	5,228	0.15%
2019/02/11	1.1	51.57	3	51.13	51.00	-2	5,259	-0.04%
2019/01/30	1	51.60	2	51.80	51.80	-1	5,336	-0.02%
2019/01/29	3	50.90	0	0.00	51.40	3	5,462	0.05%
2019/01/28	4	51.45	2	51.25	51.50	2	5,462	0.04%
2019/01/25	1.1	50.54	18	50.42	51.00	-16.9	5,457	-0.31%
2019/01/23	0.1	48.85	5	48.60	48.60	-4.9	5,384	-0.09%
2019/01/21	2	49.50	5	49.31	49.00	-3	5,495	-0.05%
2019/01/18	2	49.10	3	49.07	48.95	-1	5,526	-0.02%
2019/01/17	3	48.67	20	48.60	48.60	-17	5,541	-0.31%
2019/01/16	3.1	48.62	1	48.90	48.90	2.1	5,539	0.04%
2019/01/15	4	48.75	12	48.86	48.90	-8	5,593	-0.14%
2019/01/14	4	48.09	0	0.00	48.15	4	5,570	0.07%
2019/01/11	31	48.13	0	0.00	48.10	31	5,548	0.56%
2019/01/10	12	48.02	0	0.00	48.50	12	5,474	0.22%
2019/01/09	5	48.00	1	48.20	48.00	4	5,422	0.07%
2019/01/08	4	47.16	7	47.29	47.40	-3	5,403	-0.06%
2019/01/07	13	48.81	4	48.70	48.50	9	5,269	0.17%
2019/01/04	1.1	48.61	0	0.00	48.50	1.1	5,286	0.02%
2019/01/03	16	49.52	5	49.45	49.60	11	5,461	0.20%
2019/01/02	4	51.63	5	50.54	50.20	-1	5,502	-0.02%
2018/12/28	0	0.00	1	51.50	51.40	-1	5,510	-0.02%
2018/12/27	0	0.00	10	50.30	50.40	-10	5,535	-0.18%
2018/12/25	12.1	49.29	3	49.52	49.90	9.1	5,676	0.16%
2018/12/24	2	49.60	2	50.13	50.60	0	5,738	0.00%
2018/12/22	1	49.90	0	0.00	49.95	1	5,790	0.02%
2018/12/21	2	49.88	3	50.17	50.40	-1	5,986	-0.02%
2018/12/20	3.1	49.89	0	0.00	49.90	3.1	6,148	0.05%
2018/12/19	2	51.00	1	50.80	50.90	1	6,290	0.02%
2018/12/18	0.1	50.70	0	0.00	50.70	0.1	6,314	0.00%
2018/12/17	4	51.33	1	51.50	51.30	3	6,491	0.05%
2018/12/12	3	51.03	4	51.35	51.20	-1	6,605	-0.02%
2018/12/10	3	49.87	0	0.00	49.80	3	6,949	0.04%
2018/12/07	1	50.60	0	0.00	50.80	1	6,982	0.01%
2018/12/06	4	50.90	0	0.00	50.10	4	7,050	0.06%
2018/12/03	0	0.00	4	54.05	54.10	-4	7,168	-0.06%
2018/11/30	0	0.00	1	53.40	52.30	-1	7,220	-0.01%
2018/11/29	0	0.00	13	53.47	52.40	-13	7,230	-0.18%
2018/11/28	0	0.00	21	52.58	53.00	-21	7,195	-0.29%
2018/11/23	10.2	50.20	10	49.95	49.70	0.2	7,236	0.00%
2018/11/22	6	51.15	0	0.00	50.10	6	7,204	0.08%
2018/11/20	26	51.80	0	0.00	51.60	26	7,199	0.36%
2018/11/19	0	0.00	5	51.42	52.50	-5	7,236	-0.07%
2018/11/16	2	51.00	0	0.00	51.00	2	7,258	0.03%
2018/11/15	1	50.60	0	0.00	50.30	1	7,281	0.01%
2018/11/14	4	50.60	0	0.00	50.70	4	7,347	0.05%
2018/11/13	2	48.85	3	51.67	51.20	-1	7,356	-0.01%
2018/11/12	21	51.21	22	51.20	51.10	-1	7,337	-0.01%
2018/11/09	1	51.40	1	51.70	52.20	0	7,313	0.00%
2018/11/08	2	51.70	1	52.10	51.90	1	7,210	0.01%
2018/11/07	2	51.45	3	51.17	51.30	-1	7,148	-0.01%
2018/11/06	7	52.71	2	52.60	51.90	5	7,093	0.07%
2018/11/05	0	0.00	2	54.55	54.40	-2	7,198	-0.03%
2018/11/02	1	55.00	0	0.00	55.40	1	7,214	0.01%
2018/11/01	1	56.10	1	55.70	56.00	0	7,235	0.00%
2018/10/31	1	55.70	1	55.80	56.30	0	7,286	0.00%
2018/10/29	2	56.24	2	56.30	55.30	0	7,450	0.00%
2018/10/26	2	54.40	2	54.25	54.50	0	7,431	0.00%
2018/10/25	3	53.60	1	54.00	54.10	2	7,509	0.03%
2018/10/24	2	54.90	2	55.00	54.60	0	7,636	0.00%
2018/10/23	2	54.40	0	0.00	54.00	2	7,746	0.03%
2018/10/18	1	57.00	0	0.00	57.20	1	8,069	0.01%
2018/10/17	5	57.62	4	56.93	56.80	1	8,128	0.01%
2018/10/16	0	0.00	3	56.23	56.80	-3	8,138	-0.04%
2018/10/12	2	53.75	1	53.10	53.90	1	8,204	0.01%
2018/10/11	17	54.49	8.1	53.98	53.80	8.9	8,194	0.11%
2018/10/09	1	59.50	10	60.20	59.60	-9	8,068	-0.11%
2018/10/08	1	61.00	7	61.50	60.60	-6	8,084	-0.07%
2018/10/05	1	60.30	1	61.00	61.30	0	8,095	0.00%
2018/10/04	2	60.00	0	0.00	60.90	2	8,056	0.02%
2018/10/02	1	61.30	0	0.00	61.00	1	7,960	0.01%
2018/09/28	17	60.22	10.5	60.26	61.10	6.5	7,917	0.08%
2018/09/27	10	60.82	12.5	61.10	60.90	-2.5	7,811	-0.03%
2018/09/26	21.1	62.37	4	62.08	62.10	17.1	7,624	0.22%
2018/09/25	0	0.00	1	64.90	64.20	-1	7,483	-0.01%
2018/09/21	4	62.23	2	63.50	65.10	2	7,541	0.03%
2018/09/20	4	63.95	3	63.13	63.60	1	7,445	0.01%
2018/09/19	0	0.00	6	65.50	65.50	-6	7,535	-0.08%
2018/09/18	2	64.80	2	64.95	64.90	0	7,627	0.00%
2018/09/17	17	65.52	8	65.29	65.80	9	7,730	0.12%
2018/09/14	3	65.40	7	65.21	65.60	-4	7,751	-0.05%
2018/09/12	0	0.00	1	59.80	60.10	-1	7,568	-0.01%
2018/09/11	2	59.35	0	0.00	59.90	2	7,571	0.03%
2018/09/10	4.1	58.98	14	59.26	58.80	-9.9	7,639	-0.13%
2018/09/07	1	61.20	2	61.70	61.20	-1	7,704	-0.01%
2018/09/06	6	62.95	1	63.00	62.50	5	7,709	0.06%
2018/09/05	4	64.38	1	64.00	63.90	3	7,699	0.04%
2018/09/04	3	64.80	0	0.00	64.90	3	7,697	0.04%
2018/09/03	2	65.70	0	0.00	65.20	2	7,769	0.03%
2018/08/31	2	64.50	0	0.00	66.20	2	7,945	0.03%
2018/08/30	3	64.80	0	0.00	64.50	3	7,987	0.04%
2018/08/29	2	65.70	1	66.10	66.00	1	8,020	0.01%
2018/08/28	1	65.20	0	0.00	65.20	1	8,081	0.01%
2018/08/27	1	64.30	1	64.30	64.50	0	8,153	0.00%
2018/08/24	3	63.50	3	63.63	63.70	0	8,186	0.00%
2018/08/23	2	63.65	1	63.80	64.20	1	8,431	0.01%
2018/08/22	4	64.35	4	64.30	64.50	0	8,521	0.00%
2018/08/21	0	0.00	1	64.40	64.30	-1	8,490	-0.01%
2018/08/20	0	0.00	1	65.90	65.60	-1	8,393	-0.01%
2018/08/17	16	65.85	3	65.57	65.40	13	8,433	0.15%
2018/08/16	0	0.00	1	67.00	66.50	-1	8,397	-0.01%
2018/08/15	1	67.90	0	0.00	67.20	1	8,421	0.01%
2018/08/14	1.7	68.42	0	0.00	68.50	1.7	8,448	0.02%
2018/08/13	6	68.32	2	67.90	67.80	4	8,510	0.05%
2018/08/10	6	68.43	24	68.36	69.00	-18	8,628	-0.21%
2018/08/08	1	66.50	1	66.50	66.60	0	8,460	0.00%
2018/08/07	2	66.55	0	0.00	66.60	2	8,454	0.02%
2018/08/06	9.5	66.30	0	0.00	66.00	9.5	8,446	0.11%
2018/08/03	4	66.40	1	66.50	66.70	3	8,554	0.04%
2018/08/02	0	66.70	0	0.00	66.60	0	8,514	0.00%
2018/08/01	7	67.64	0.1	67.50	67.50	6.9	8,558	0.08%
2018/07/31	2	67.35	1	67.30	68.10	1	8,505	0.01%
2018/07/30	1	66.20	0	0.00	66.50	1	8,359	0.01%
2018/07/27	3	68.63	4	68.95	69.20	-1	8,238	-0.01%
2018/07/26	11	67.84	18	67.78	67.90	-7	8,051	-0.09%
2018/07/25	2	68.80	0	0.00	68.70	2	7,970	0.03%
2018/07/24	0	0.00	3	68.87	69.10	-3	7,906	-0.04%
2018/07/23	3	68.87	1	69.00	69.30	2	7,861	0.03%
2018/07/20	1	67.40	7	67.97	68.40	-6	7,839	-0.08%
2018/07/19	7	67.59	1	68.50	67.30	6	7,779	0.08%
2018/07/18	3	67.17	2	67.20	67.20	1	7,784	0.01%
2018/07/17	4	65.68	16	66.24	66.70	-12	7,697	-0.16%
2018/07/16	0	0.00	2	64.75	65.30	-2	7,641	-0.03%
2018/07/13	1	63.40	0	0.00	64.00	1	7,622	0.01%
2018/07/11	1	62.80	0	0.00	62.60	1	7,681	0.01%
2018/07/10	0	0.00	4	63.60	63.80	-4	7,740	-0.05%
2018/07/06	1	62.00	0	0.00	62.40	1	7,827	0.01%
2018/07/05	0	0.00	6	63.23	63.10	-6	7,836	-0.08%
2018/07/03	0	63.00	0	0.00	63.00	0	8,002	0.00%
2018/06/29	0	0.00	5	61.60	62.70	-5	7,960	-0.06%
2018/06/28	7.1	60.95	1	60.80	60.90	6.1	7,855	0.08%
2018/06/27	3	62.23	4	63.20	62.00	-1	7,719	-0.01%
2018/06/26	13.1	62.58	0.2	62.90	62.10	12.9	7,654	0.17%
2018/06/25	10	64.09	0	0.00	63.80	10	7,524	0.13%
2018/06/22	4.1	64.88	4	65.00	65.00	0.1	7,433	0.00%
2018/06/21	0	0.00	3	66.70	66.00	-3	7,359	-0.04%
2018/06/20	0	0.00	5	66.56	67.00	-5	7,443	-0.07%
2018/06/19	2	65.40	0	0.00	65.30	2	7,395	0.03%
2018/06/15	1	66.90	0	0.00	66.20	1	7,276	0.01%
2018/06/14	0	0.00	4	66.90	66.50	-4	7,127	-0.06%
2018/06/13	1.1	66.85	1	66.90	66.70	0.1	7,133	0.00%
2018/06/12	1	67.70	1	67.50	67.30	0	7,456	0.00%
2018/06/11	3	67.63	2	67.70	67.80	1	7,380	0.01%
2018/06/08	13.1	68.02	10	69.00	67.90	3.1	7,316	0.04%
2018/06/07	4	68.05	0	0.00	67.80	4	7,122	0.06%
2018/06/06	3	68.47	0	0.00	68.50	3	7,133	0.04%
2018/06/05	0.1	67.50	0	0.00	67.30	0.1	7,043	0.00%
2018/06/04	3	66.17	3	66.43	66.60	0	6,949	0.00%
2018/06/01	1	64.00	0	0.00	64.90	1	6,869	0.01%
2018/05/31	5.2	64.41	0	0.00	63.30	5.2	6,838	0.08%
2018/05/30	1	65.00	0	0.00	65.00	1	6,577	0.02%
2018/05/29	1	66.40	0	0.00	66.00	1	6,510	0.02%
2018/05/25	0	0.00	4	65.85	66.10	-4	6,495	-0.06%
2018/05/24	1	64.60	1	64.80	65.00	0	6,445	0.00%
2018/05/23	15	65.17	0	0.00	65.00	15	6,377	0.24%
2018/05/22	0	0.00	1	65.10	65.00	-1	6,467	-0.02%
2018/05/21	6.2	65.02	7	64.51	65.00	-0.8	6,557	-0.01%
2018/05/18	31	65.56	0.1	65.40	65.00	31	6,557	0.47%
2018/05/17	6	67.33	2	67.15	67.20	4	6,511	0.06%
2018/05/16	2	66.65	2	66.80	66.60	0	6,523	0.00%
2018/05/15	6	66.92	0	0.00	66.90	6	6,665	0.09%
2018/05/14	0.2	67.50	0	0.00	67.50	0.2	6,849	0.00%
2018/05/11	16	67.33	1	67.10	67.00	15	6,863	0.22%
2018/05/10	1	68.50	0	0.00	68.60	1	6,723	0.01%
2018/05/09	15.1	68.52	10	68.80	68.90	5.1	6,771	0.08%
2018/05/08	3.1	71.06	5	70.86	70.00	-1.9	6,748	-0.03%
2018/05/07	2	69.10	0	0.00	69.20	2	7,033	0.03%
2018/05/03	1	70.70	7	70.79	70.70	-6	7,117	-0.08%
2018/04/30	0	0.00	1	68.60	69.50	-1	7,218	-0.01%
2018/04/26	2	68.50	0	68.60	68.30	2	7,428	0.03%
2018/04/25	2.1	68.61	1	68.20	68.60	1.1	7,458	0.01%
2018/04/24	2	69.00	0	0.00	69.10	2	7,537	0.03%
2018/04/23	1	70.50	0	0.00	70.40	1	7,618	0.01%
2018/04/20	5	70.48	0	0.00	70.50	5	7,670	0.07%
2018/04/19	3	69.43	6	70.13	69.50	-3	7,699	-0.04%
2018/04/18	1	69.00	0	69.30	69.10	1	7,853	0.01%
2018/04/17	2	69.65	1	69.50	69.00	1	7,917	0.01%
2018/04/16	8	70.64	0	0.00	70.30	8	7,869	0.10%
2018/04/13	8	71.16	4	71.60	71.10	4	7,902	0.05%
2018/04/12	7.1	71.38	0	0.00	71.50	7.1	7,967	0.09%
2018/04/10	2	72.00	0	0.00	71.80	2	8,034	0.02%
2018/04/03	2	72.00	0	0.00	72.00	2	7,974	0.03%
2018/03/30	2.1	73.28	0	0.00	73.20	2.1	8,034	0.03%
2018/03/26	0	0.00	1	73.50	73.50	-1	8,013	-0.01%
2018/03/23	2	73.70	2.1	73.33	73.50	-0.1	8,130	0.00%
2018/03/22	0	0.00	2	74.90	74.50	-2	8,208	-0.02%
2018/03/21	1.1	74.50	0	0.00	74.50	1.1	8,290	0.01%
2018/03/16	2	74.45	0	0.00	76.10	2	8,395	0.02%
2018/03/15	2.1	75.90	0	0.00	76.00	2.1	8,184	0.03%
2018/03/13	1	77.00	2	77.20	77.30	-1	8,494	-0.01%
2018/03/12	0	77.30	1	77.20	77.40	-1	8,568	-0.01%
2018/03/08	4	74.13	0.2	74.30	74.20	3.8	8,821	0.04%
2018/03/07	1	74.00	0	0.00	74.00	1	8,931	0.01%
2018/03/06	0.1	74.00	0	0.00	73.90	0.1	9,051	0.00%
2018/03/05	2	73.90	0	0.00	74.00	2	9,241	0.02%
2018/03/02	0	0.00	1	74.10	74.20	-1	9,334	-0.01%
2018/02/27	1	75.50	0	0.00	75.00	1	9,553	0.01%
2018/02/26	0	0.00	2	75.60	74.90	-2	9,606	-0.02%
2018/02/23	0	0.00	1	74.90	75.60	-1	9,770	-0.01%
2018/02/22	1	74.20	0	0.00	73.70	1	9,939	0.01%
2018/02/21	0	0.00	1	74.50	76.00	-1	9,970	-0.01%
2018/02/12	1	74.30	0	0.00	72.30	1	10,052	0.01%
2018/02/09	2.1	73.30	0	0.00	73.40	2.1	10,206	0.02%
2018/02/07	1.2	73.43	1	73.50	73.60	0.2	10,332	0.00%
2018/02/06	2	73.30	2	73.00	71.50	0	10,314	0.00%
2018/02/05	0	0.00	3.5	76.79	77.00	-3.5	10,248	-0.03%
2018/02/01	3	77.83	2	78.50	77.00	1	10,459	0.01%
2018/01/31	3.9	79.18	2	79.05	79.00	1.9	10,408	0.02%
2018/01/30	3	79.83	11.6	80.11	79.90	-8.6	10,369	-0.08%
2018/01/29	2	78.35	0	0.00	78.50	2	10,080	0.02%
2018/01/25	2	77.90	1	78.90	79.00	1	10,070	0.01%
2018/01/23	0	0.00	1	78.50	78.00	-1	10,000	-0.01%
2018/01/22	0	0.00	1	77.20	77.40	-1	9,954	-0.01%
2018/01/19	1	76.50	1	77.30	77.30	0	9,898	0.00%
2018/01/18	3.4	77.14	0	0.00	76.70	3.4	9,823	0.03%
2018/01/17	0	0.00	2	75.70	77.10	-2	9,719	-0.02%
2018/01/16	0.2	75.30	0	0.00	75.50	0.2	9,607	0.00%
2018/01/15	4	75.08	2	74.80	75.10	2	9,577	0.02%
2018/01/12	3.1	74.74	2	73.70	75.10	1.1	9,655	0.01%
2018/01/11	1	72.00	1	72.30	72.50	0	9,617	0.00%
2018/01/10	0.1	72.30	6	72.13	72.50	-5.9	9,623	-0.06%
2018/01/09	0.1	72.00	1	72.20	72.20	-0.9	9,658	-0.01%
2018/01/08	2.1	71.86	0	0.00	72.00	2.1	9,577	0.02%
2018/01/05	3.2	71.63	1	72.10	72.00	2.2	9,559	0.02%
2018/01/04	1	71.70	2	71.85	71.90	-1	9,572	-0.01%
2018/01/03	1.2	72.42	0	0.00	72.60	1.2	9,580	0.01%
2018/01/02	0	0.00	1	72.00	72.10	-1	9,546	-0.01%