頎邦 (6147)-國泰-敦南券商分點個股進出

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
64.8
漲跌
▲0.4
漲幅
+0.62%
成交量
4,396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－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	2.1	64.35	14.7	64.45	64.80	-12.7	2,308	-0.55%
2024/11/21	9.3	63.22	12.5	63.95	64.40	-3.2	2,255	-0.14%
2024/11/20	20.5	63.40	9.7	63.56	63.70	10.8	2,192	0.49%
2024/11/19	6.3	62.79	14.5	63.26	64.00	-8.2	2,109	-0.39%
2024/11/18	9.5	61.90	12.5	62.09	63.00	-3	2,022	-0.15%
2024/11/15	13.6	60.93	5.4	61.04	60.90	8.3	1,973	0.42%
2024/11/14	26.2	61.05	2.2	61.16	61.00	24	1,940	1.24%
2024/11/13	22.5	61.83	2	62.10	61.90	20.5	1,905	1.07%
2024/11/12	30.4	62.11	7.1	62.29	62.50	23.3	1,879	1.24%
2024/11/11	14.7	63.15	2.3	63.36	63.70	12.4	1,822	0.68%
2024/11/08	11.6	63.94	5.1	63.82	63.90	6.5	1,818	0.36%
2024/11/07	5.6	64.20	26	64.18	64.50	-20.5	1,828	-1.12%
2024/11/06	7.6	63.38	15	63.38	63.60	-7.4	1,834	-0.40%
2024/11/05	21.2	62.92	0	0.00	63.80	21.2	1,867	1.14%
2024/11/04	6.5	62.86	1.1	63.30	63.30	5.4	1,952	0.27%
2024/11/01	1.9	62.79	1	63.20	63.50	0.9	2,108	0.04%
2024/10/30	12.9	63.03	2.6	63.07	63.30	10.3	2,189	0.47%
2024/10/29	12.6	63.57	4.2	63.57	63.70	8.4	2,264	0.37%
2024/10/28	23.4	63.95	5.2	64.01	64.00	18.3	2,328	0.78%
2024/10/25	2	64.20	0.6	64.69	64.60	1.4	2,397	0.06%
2024/10/24	10.3	64.25	0.3	65.10	64.10	10.1	2,510	0.40%
2024/10/23	15.5	64.65	5	64.62	64.90	10.5	2,630	0.40%
2024/10/22	10.3	64.29	12.1	64.49	64.20	-1.7	2,700	-0.06%
2024/10/21	4.4	63.93	17.3	64.18	64.30	-12.9	2,782	-0.46%
2024/10/18	14.4	63.88	3	63.90	63.60	11.4	2,840	0.40%
2024/10/17	21.4	64.19	1.6	64.24	63.90	19.8	2,868	0.69%
2024/10/16	9.5	64.43	4.4	64.50	64.20	5.1	2,884	0.18%
2024/10/15	6.5	64.63	7	65.00	64.30	-0.5	2,925	-0.02%
2024/10/14	10.6	64.80	1.3	64.75	64.60	9.3	2,939	0.32%
2024/10/11	8.9	65.32	2.1	65.46	65.10	6.8	2,934	0.23%
2024/10/09	0.3	65.92	2.3	65.82	65.60	-1.9	2,950	-0.07%
2024/10/08	22.3	65.97	3.4	66.14	65.60	18.9	2,950	0.64%
2024/10/07	4.6	66.50	8	66.63	66.90	-3.4	2,973	-0.11%
2024/10/04	6.6	66.64	6.6	66.73	66.40	0	2,990	0.00%
2024/10/01	3.6	66.62	12.2	67.05	67.20	-8.6	3,059	-0.28%
2024/09/30	6.2	66.72	12	66.71	66.50	-5.8	3,218	-0.18%
2024/09/27	4.3	66.48	4	66.70	66.50	0.3	3,307	0.01%
2024/09/26	3.4	66.21	5.1	66.62	66.10	-1.7	3,318	-0.05%
2024/09/25	13.5	66.48	18.1	66.64	66.00	-4.6	3,333	-0.14%
2024/09/24	5.3	65.21	15.3	65.68	65.60	-9.9	3,350	-0.30%
2024/09/23	1.5	65.72	4.1	65.75	65.30	-2.6	3,377	-0.08%
2024/09/20	12.6	66.03	6.6	66.41	65.50	6	3,392	0.18%
2024/09/19	5.1	66.40	25.4	66.69	66.30	-20.3	3,433	-0.59%
2024/09/18	6.1	66.27	7.2	66.78	65.80	-1.1	3,467	-0.03%
2024/09/16	1.7	66.38	14.6	66.20	66.70	-12.9	3,498	-0.37%
2024/09/13	2	65.40	5	65.28	65.20	-3	3,525	-0.09%
2024/09/12	1	65.50	2	65.30	65.30	-1	3,609	-0.03%
2024/09/11	4.2	64.48	9.8	64.54	64.50	-5.6	3,659	-0.15%
2024/09/10	14.2	65.71	6.4	64.83	64.50	7.8	3,674	0.21%
2024/09/09	2.4	65.49	31.5	65.27	66.00	-29.1	3,687	-0.79%
2024/09/06	6.3	65.27	4.5	65.26	65.00	1.8	3,772	0.05%
2024/09/05	17.2	65.72	6.2	65.87	65.80	11	3,849	0.28%
2024/09/04	14.3	65.27	13	65.32	65.30	1.3	3,963	0.03%
2024/09/03	11.6	66.68	22	66.93	66.40	-10.5	4,019	-0.26%
2024/09/02	9.4	67.16	12.4	67.25	67.30	-3	4,109	-0.07%
2024/08/30	7.2	66.73	14.5	66.77	66.90	-7.3	4,225	-0.17%
2024/08/29	8.1	66.14	1.1	65.83	66.10	7	4,351	0.16%
2024/08/28	8.3	66.31	9.5	66.29	66.20	-1.3	4,479	-0.03%
2024/08/27	1.2	65.85	11.4	65.51	66.00	-10.2	4,650	-0.22%
2024/08/26	14.1	65.76	7.5	65.95	65.40	6.6	4,850	0.14%
2024/08/23	1.2	64.98	5.2	64.86	65.20	-4	4,978	-0.08%
2024/08/22	15.1	65.41	2.7	65.48	65.10	12.4	5,097	0.24%
2024/08/21	5.3	65.39	4	65.45	65.30	1.3	5,360	0.02%
2024/08/20	10.4	66.16	8.5	66.12	65.70	1.9	5,663	0.03%
2024/08/19	18	65.65	5.6	66.16	66.10	12.4	6,096	0.20%
2024/08/16	3.2	65.24	10.5	65.28	65.10	-7.3	6,236	-0.12%
2024/08/15	2	65.30	13.3	65.26	65.00	-11.3	6,296	-0.18%
2024/08/14	4	65.27	21.2	65.20	65.10	-17.2	6,388	-0.27%
2024/08/13	4.1	64.92	4	64.95	65.00	0.1	6,461	0.00%
2024/08/12	9.2	64.70	13	64.88	65.20	-3.7	6,503	-0.06%
2024/08/09	10.9	64.11	9.2	64.15	64.20	1.7	6,531	0.03%
2024/08/08	9.7	63.74	3.4	63.71	63.60	6.3	6,591	0.09%
2024/08/07	16.5	63.54	16.6	63.23	64.00	0	6,696	0.00%
2024/08/06	35	61.28	36.1	61.62	61.30	-1.1	6,772	-0.02%
2024/08/05	81.6	60.44	41.6	60.62	62.00	40	6,816	0.59%
2024/08/02	24.4	64.10	13.1	64.46	64.90	11.4	6,686	0.17%
2024/08/01	23.2	64.33	28.1	64.63	65.30	-4.9	6,639	-0.07%
2024/07/31	34.8	63.49	6	63.63	63.70	28.8	6,594	0.44%
2024/07/30	30.6	64.28	17	64.29	64.90	13.6	6,576	0.21%
2024/07/29	33	64.77	46.8	64.99	64.60	-13.9	6,580	-0.21%
2024/07/26	68.4	62.57	20.7	62.86	62.80	47.7	6,553	0.73%
2024/07/23	71.9	64.00	20.2	64.24	64.00	51.7	6,495	0.80%
2024/07/22	51.2	64.81	15.4	64.94	64.50	35.8	6,455	0.55%
2024/07/19	58.4	67.19	17.5	67.05	66.70	41	6,386	0.64%
2024/07/18	9.7	67.73	13.9	67.94	68.20	-4.2	6,391	-0.07%
2024/07/17	21.3	68.43	13.1	68.65	68.40	8.2	6,405	0.13%
2024/07/16	68.2	68.44	25.1	68.68	68.70	43.1	6,504	0.66%
2024/07/15	10.4	68.24	16.4	68.40	68.20	-6	6,595	-0.09%
2024/07/12	4.6	68.16	26.4	68.17	68.30	-21.8	6,630	-0.33%
2024/07/11	16.3	68.17	28.7	68.24	68.30	-12.4	6,650	-0.19%
2024/07/10	25.4	67.99	50	68.01	68.10	-24.7	6,690	-0.37%
2024/07/09	29.3	68.11	26.2	68.18	67.60	3.1	6,728	0.05%
2024/07/08	32.2	68.12	33	68.13	68.20	-0.8	6,698	-0.01%
2024/07/05	17.5	67.59	86.2	67.81	68.20	-68.7	6,697	-1.03%
2024/07/04	148.3	66.84	22.9	66.94	66.80	125.4	6,664	1.88%	大買/鉅額交易
2024/07/03	79.4	67.31	39.3	67.52	67.30	40.1	6,504	0.62%
2024/07/02	20.2	67.66	22.6	67.64	67.40	-2.4	6,439	-0.04%
2024/07/01	10	67.26	31.9	67.66	67.80	-21.9	6,449	-0.34%
2024/06/28	42.3	67.20	8.3	67.21	67.10	34	6,478	0.52%
2024/06/27	61.5	67.52	6.4	67.64	67.30	55.1	6,508	0.85%
2024/06/26	11.3	68.23	26.5	68.46	68.10	-15.2	6,868	-0.22%
2024/06/25	84.8	67.58	24.4	67.79	67.80	60.4	7,095	0.85%
2024/06/24	40.3	68.16	35.8	68.53	68.00	4.5	7,162	0.06%
2024/06/21	34.1	68.29	7.4	68.58	68.10	26.7	7,178	0.37%
2024/06/20	25.4	68.18	52	68.49	68.70	-26.7	7,237	-0.37%
2024/06/19	56.8	67.99	29.9	68.25	67.70	27	7,343	0.37%
2024/06/18	69.1	68.24	38.3	68.30	68.30	30.7	7,401	0.42%
2024/06/17	25.7	68.20	6.3	68.35	68.60	19.4	7,572	0.26%
2024/06/14	24.7	68.29	24.2	68.35	68.40	0.5	7,917	0.01%
2024/06/13	108.4	68.64	19.2	68.41	68.30	89.2	7,988	1.12%	大買/
2024/06/12	27.6	68.89	37.3	69.02	69.30	-9.7	7,974	-0.12%
2024/06/11	37.7	68.48	71.9	68.70	69.10	-34.2	8,030	-0.43%
2024/06/07	37.7	68.13	21.2	68.38	68.20	16.5	8,114	0.20%
2024/06/06	51.2	68.27	19	68.27	68.10	32.2	8,148	0.40%
2024/06/05	39.5	68.69	28.1	68.84	68.70	11.4	8,145	0.14%
2024/06/04	35.5	68.56	113.3	68.96	68.70	-77.8	8,434	-0.92%	大賣/
2024/06/03	61.1	68.56	29.5	68.65	68.90	31.6	8,393	0.38%
2024/05/31	69.9	68.26	31.1	68.60	67.90	38.8	8,314	0.47%
2024/05/30	150.6	68.01	49.9	67.91	68.60	100.7	8,175	1.23%	大買/
2024/05/29	131.5	69.09	16.2	69.28	68.60	115.3	8,039	1.43%	大買/鉅額交易
2024/05/28	125.6	68.92	29.5	69.12	69.00	96.1	7,952	1.21%	大買/
2024/05/27	142.6	68.93	65.5	69.05	68.00	77.1	7,889	0.98%	大買/
2024/05/24	191.2	68.67	17.2	68.66	68.40	174.1	7,686	2.26%	大買/鉅額交易
2024/05/23	336.4	72.26	12.7	73.18	70.30	323.7	7,452	4.34%	大買/鉅額交易
2024/05/22	37.2	79.26	47.4	79.39	79.50	-10.2	7,336	-0.14%
2024/05/21	17.8	78.80	21.1	78.96	78.60	-3.3	7,207	-0.05%
2024/05/20	24.2	78.35	75.7	78.64	78.90	-51.5	7,173	-0.72%
2024/05/17	91.2	77.33	28.3	77.09	77.30	63	7,101	0.89%
2024/05/16	28.1	78.33	51.1	78.47	77.90	-23	7,052	-0.33%
2024/05/15	17.1	78.93	10.3	79.03	78.60	6.8	7,051	0.10%
2024/05/14	30.5	78.91	30.4	79.18	78.50	0.1	7,069	0.00%
2024/05/13	43.6	79.17	44.1	78.53	79.30	-0.5	7,021	-0.01%
2024/05/10	28.6	77.30	13.3	77.43	76.70	15.3	6,947	0.22%
2024/05/09	26.6	78.14	62.1	78.24	77.80	-35.6	6,878	-0.52%
2024/05/08	6.2	76.26	4.3	76.60	75.80	1.9	6,760	0.03%
2024/05/07	12.7	76.72	7.3	77.00	76.00	5.4	6,751	0.08%
2024/05/06	20.4	77.80	10.6	77.67	77.50	9.8	6,713	0.15%
2024/05/03	16.4	78.05	61.3	77.99	77.90	-44.9	6,684	-0.67%
2024/05/02	13.8	76.62	62.6	76.88	77.30	-48.8	6,632	-0.74%
2024/04/30	40.3	75.74	17.1	76.08	76.10	23.2	6,568	0.35%
2024/04/29	16.7	76.85	13.6	76.98	77.30	3.2	6,519	0.05%
2024/04/26	7.2	77.48	18.3	77.62	77.80	-11.1	6,469	-0.17%
2024/04/25	4.1	76.39	13	76.66	77.00	-8.9	6,459	-0.14%
2024/04/24	23.1	75.07	39.5	75.79	76.10	-16.4	6,467	-0.25%
2024/04/23	3.3	74.02	10.5	74.23	74.20	-7.1	6,445	-0.11%
2024/04/22	19.5	73.47	20.1	73.71	73.30	-0.5	6,438	-0.01%
2024/04/19	16.3	74.50	22.1	75.22	74.40	-5.7	6,346	-0.09%
2024/04/18	20.8	76.21	6.5	76.12	75.70	14.3	6,237	0.23%
2024/04/17	2.1	76.90	23.6	77.16	76.80	-21.5	6,182	-0.35%
2024/04/16	10.8	76.65	25.8	76.90	76.30	-14.9	6,184	-0.24%
2024/04/15	13.6	77.96	74.5	77.29	77.80	-60.9	6,135	-0.99%
2024/04/12	10.2	77.49	12.9	77.58	77.70	-2.7	6,146	-0.04%
2024/04/11	7.1	76.70	9.6	76.79	77.10	-2.5	6,169	-0.04%
2024/04/10	18.9	77.62	26.4	77.72	77.60	-7.5	6,233	-0.12%
2024/04/09	10.3	76.52	12.2	76.66	76.50	-1.9	6,264	-0.03%
2024/04/08	10.7	75.82	13.2	75.90	76.30	-2.5	6,319	-0.04%
2024/04/03	11.9	76.06	17.4	76.20	76.00	-5.5	6,314	-0.09%
2024/04/02	24.5	76.97	22.7	77.18	76.80	1.8	6,293	0.03%
2024/04/01	53.6	77.94	28.5	77.88	77.50	25.1	6,276	0.40%
2024/03/29	105.9	77.96	172.7	78.84	79.00	-66.8	6,260	-1.07%	大買/大賣/
2024/03/28	69.7	77.34	119.8	77.64	77.90	-50	5,909	-0.85%	大賣/
2024/03/27	38	75.54	37.1	75.43	75.80	0.9	5,749	0.01%
2024/03/26	58.1	73.92	26.8	74.49	73.90	31.3	5,745	0.55%
2024/03/25	46.8	75.25	23.8	75.24	75.10	22.9	5,797	0.40%
2024/03/22	105.9	76.50	41.6	76.35	75.70	64.3	5,850	1.10%	大買/
2024/03/21	36.8	78.08	25.5	78.19	78.20	11.3	5,888	0.19%
2024/03/20	133.8	79.53	108.6	79.08	77.60	25.1	5,965	0.42%	大買/大賣/
2024/03/19	100.4	79.71	136.5	79.70	78.50	-36.1	6,188	-0.58%	大賣/
2024/03/18	24.8	77.30	68.6	77.61	77.40	-43.9	6,031	-0.73%
2024/03/15	36.9	76.83	41.3	76.80	76.50	-4.5	6,014	-0.07%
2024/03/14	66.9	77.52	80.1	77.55	77.50	-13.3	5,953	-0.22%
2024/03/13	104.2	78.24	159.8	78.46	79.00	-55.6	5,829	-0.95%	大買/大賣/
2024/03/12	71.8	76.98	92.5	77.25	76.80	-20.8	5,618	-0.37%
2024/03/11	59.3	74.85	40.5	75.13	75.70	18.8	5,522	0.34%
2024/03/08	202.6	77.23	329.6	76.89	75.40	-127	5,481	-2.32%	大買/大賣/鉅額交易
2024/03/07	75.1	73.96	91.5	74.28	74.60	-16.4	5,104	-0.32%
2024/03/06	40	72.80	52.4	73.20	73.80	-12.5	5,033	-0.25%
2024/03/05	14.3	72.55	10.9	72.55	72.80	3.4	5,049	0.07%
2024/03/04	17.6	72.46	74.9	72.50	72.90	-57.3	5,058	-1.13%
2024/03/01	49.5	71.80	7.4	71.92	71.30	42.1	5,042	0.84%
2024/02/29	38.7	71.20	18.6	71.26	71.00	20.1	5,009	0.40%
2024/02/27	65.5	72.36	23.4	72.41	71.70	42.1	4,957	0.85%
2024/02/26	58	73.77	36.5	73.76	73.70	21.5	4,901	0.44%
2024/02/23	175.7	74.49	202.9	74.81	74.00	-27.2	4,829	-0.56%	大買/大賣/
2024/02/22	34.4	71.64	33.1	71.56	71.60	1.3	4,518	0.03%
2024/02/21	13.9	71.15	31	70.96	71.10	-17.1	4,489	-0.38%
2024/02/20	21.8	70.49	7.3	70.72	70.40	14.5	4,458	0.32%
2024/02/19	15.4	70.81	27	70.91	71.00	-11.6	4,447	-0.26%
2024/02/16	19	69.99	2.3	70.14	70.00	16.7	4,423	0.38%
2024/02/15	29.1	69.60	20.5	69.64	69.60	8.6	4,372	0.20%
2024/02/05	26.3	70.84	21.7	70.87	71.00	4.6	4,309	0.11%
2024/02/02	26.7	71.20	12	71.29	71.30	14.7	4,281	0.34%
2024/02/01	39.7	71.15	10.4	71.22	71.40	29.3	4,233	0.69%
2024/01/31	32.1	71.43	41.9	71.44	72.00	-9.8	4,209	-0.23%
2024/01/30	50.5	71.98	14.3	71.82	71.60	36.2	4,194	0.86%
2024/01/29	14.1	72.63	1.2	72.53	72.60	12.9	4,192	0.31%
2024/01/26	21.8	73.22	18.1	73.22	73.20	3.7	4,196	0.09%
2024/01/25	23.1	74.14	14.7	74.16	73.90	8.4	4,201	0.20%
2024/01/24	29.4	74.23	26.8	74.20	74.20	2.6	4,207	0.06%
2024/01/23	17.3	73.86	30.9	74.08	74.20	-13.6	4,222	-0.32%
2024/01/22	23.3	73.44	12.9	73.40	73.50	10.4	4,214	0.25%
2024/01/19	17.5	73.29	8.6	73.24	73.50	8.9	4,239	0.21%
2024/01/18	16.1	72.61	20.4	72.48	73.00	-4.3	4,239	-0.10%
2024/01/17	26.6	73.24	17.4	73.34	73.00	9.2	4,229	0.22%
2024/01/16	17.3	72.95	15.4	73.16	73.70	1.9	4,199	0.05%
2024/01/15	25	72.85	18.7	72.96	73.80	6.3	4,196	0.15%
2024/01/12	18.9	72.62	30.3	72.86	72.60	-11.4	4,185	-0.27%
2024/01/11	6.2	72.21	7.2	72.33	72.20	-1	4,165	-0.02%
2024/01/10	14.9	71.67	19.2	71.58	71.80	-4.3	4,167	-0.10%
2024/01/09	42.2	72.54	17.7	72.76	72.00	24.5	4,147	0.59%
2024/01/08	38.1	73.09	25.4	73.32	72.80	12.7	4,160	0.31%
2024/01/05	23.4	74.32	40.9	74.33	74.50	-17.5	4,113	-0.43%
2024/01/04	65.6	74.44	62.9	74.12	74.50	2.8	4,072	0.07%
2024/01/03	18.3	73.70	58.2	73.86	74.30	-39.9	4,021	-0.99%
2024/01/02	15.1	72.67	33.5	73.11	73.80	-18.4	3,963	-0.46%
2023/12/29	53.5	72.05	38.5	72.52	72.30	15	3,895	0.38%
2023/12/28	35.6	72.61	36.3	72.59	72.80	-0.7	3,869	-0.02%
2023/12/27	19	73.09	19.1	73.23	72.90	-0.1	3,858	0.00%
2023/12/26	49.9	71.50	53.7	71.64	72.30	-3.8	3,821	-0.10%
2023/12/25	53.7	72.65	17.1	72.61	72.30	36.6	3,766	0.97%
2023/12/22	43.7	72.91	31	73.09	73.30	12.7	3,742	0.34%
2023/12/21	60.9	72.86	40.4	73.24	73.50	20.5	3,659	0.56%
2023/12/20	195.9	73.45	65.8	73.52	74.00	130.1	3,558	3.66%	大買/鉅額交易
2023/12/19	91.6	73.20	64.7	73.05	72.60	26.9	3,435	0.78%
2023/12/18	81.2	75.78	92.5	75.88	75.30	-11.3	3,301	-0.34%
2023/12/15	180.6	77.87	244.2	77.28	76.80	-63.6	3,202	-1.99%	大買/大賣/
2023/12/14	386.8	77.61	393.5	77.71	78.70	-6.6	3,039	-0.22%	大買/大賣/
2023/12/13	96.8	72.80	172.6	72.95	73.80	-75.8	2,631	-2.88%	大賣/
2023/12/12	37.8	71.01	51.5	71.08	71.40	-13.7	2,569	-0.53%
2023/12/11	18.5	69.51	17	69.72	70.00	1.5	2,546	0.06%
2023/12/08	39.7	69.92	22.9	69.74	69.80	16.8	2,584	0.65%
2023/12/07	12.6	70.14	22.1	69.92	70.00	-9.5	2,654	-0.36%
2023/12/06	35.5	70.36	41.1	70.47	70.50	-5.6	2,698	-0.21%
2023/12/05	36.4	70.22	29.8	70.33	70.50	6.6	2,733	0.24%
2023/12/04	38.7	71.45	20.7	71.50	71.50	18.1	2,777	0.65%
2023/12/01	26.5	71.95	12.6	71.93	72.00	13.9	2,966	0.47%
2023/11/30	36.6	71.34	22.9	71.58	72.00	13.7	2,960	0.46%
2023/11/29	18.7	71.21	41.3	71.37	71.30	-22.6	2,913	-0.77%
2023/11/28	37.9	70.83	44.2	71.12	71.00	-6.3	2,910	-0.22%
2023/11/27	14.5	69.96	19.3	70.01	70.10	-4.8	2,974	-0.16%
2023/11/24	7.9	69.90	5.3	69.96	70.00	2.6	2,976	0.09%
2023/11/23	1.5	69.74	3	69.70	69.80	-1.5	2,981	-0.05%
2023/11/22	11.7	69.58	3.1	69.57	69.50	8.7	3,024	0.29%
2023/11/21	37.6	69.91	16.4	69.99	69.80	21.2	3,055	0.69%
2023/11/20	3.1	69.80	15.2	69.72	69.90	-12.2	3,062	-0.40%
2023/11/17	14.5	69.25	4.1	69.23	69.50	10.4	3,071	0.34%
2023/11/16	26.9	69.35	16.2	69.68	69.30	10.7	3,088	0.35%
2023/11/15	8.8	69.85	5.2	69.81	69.90	3.7	3,118	0.12%
2023/11/14	2	69.60	8.3	69.94	70.00	-6.3	3,145	-0.20%
2023/11/13	8.5	69.57	12	69.63	69.50	-3.5	3,192	-0.11%
2023/11/10	5	69.64	9.7	70.01	69.90	-4.7	3,216	-0.15%
2023/11/09	5.2	69.49	2.7	69.54	69.50	2.5	3,229	0.08%
2023/11/08	6	69.93	13.3	70.05	69.70	-7.3	3,253	-0.22%
2023/11/07	15.1	70.03	8.2	70.08	70.10	6.9	3,249	0.21%
2023/11/06	18.8	69.89	50.7	69.98	70.00	-31.9	3,268	-0.98%
2023/11/03	6.3	69.18	4.6	69.41	69.60	1.7	3,329	0.05%
2023/11/02	14	68.79	12.3	69.08	69.40	1.7	3,346	0.05%
2023/11/01	4.5	68.34	16.7	68.20	68.70	-12.3	3,351	-0.37%
2023/10/31	9.3	68.69	7	68.46	68.00	2.3	3,369	0.07%
2023/10/30	4.4	67.62	4.1	67.75	68.30	0.3	3,372	0.01%
2023/10/27	14.7	67.83	14.4	67.78	67.50	0.3	3,386	0.01%
2023/10/26	5.2	68.61	8	68.45	68.20	-2.8	3,433	-0.08%
2023/10/25	9.3	69.20	7.5	69.20	68.90	1.8	3,596	0.05%
2023/10/24	9.1	68.89	6	69.07	69.20	3.1	3,614	0.09%
2023/10/23	33.5	69.76	33.3	69.80	69.10	0.2	3,606	0.00%
2023/10/20	6.2	68.65	22.8	68.70	69.00	-16.6	3,584	-0.46%
2023/10/19	3.2	68.12	10.2	68.07	68.20	-6.9	3,574	-0.19%
2023/10/18	0.4	67.31	4	67.28	67.80	-3.6	3,586	-0.10%
2023/10/17	4.1	67.90	5.9	67.79	67.90	-1.8	3,588	-0.05%
2023/10/16	8.4	66.73	25.5	66.97	66.80	-17.1	3,604	-0.47%
2023/10/13	24.3	67.64	21.1	67.79	67.50	3.3	3,598	0.09%
2023/10/12	6	67.02	17.2	67.12	67.50	-11.2	3,641	-0.31%
2023/10/11	26.5	67.06	25.7	66.94	66.80	0.8	3,656	0.02%
2023/10/06	12.4	68.28	1	68.20	68.10	11.4	3,672	0.31%
2023/10/05	8.4	68.47	23.1	68.54	68.70	-14.8	3,697	-0.40%
2023/10/04	13	68.15	5.3	68.27	68.20	7.7	3,715	0.21%
2023/10/03	10.5	68.66	8	68.74	68.80	2.4	3,730	0.07%
2023/10/02	10	68.36	13.2	68.66	68.70	-3.2	3,742	-0.09%
2023/09/28	3.3	68.53	9	68.11	68.20	-5.7	3,757	-0.15%
2023/09/27	4.3	67.69	13.2	67.87	67.90	-8.9	3,786	-0.23%
2023/09/26	2.8	68.29	8.4	68.45	68.10	-5.6	3,797	-0.15%
2023/09/25	11.8	68.38	4.2	68.74	68.50	7.7	3,791	0.20%
2023/09/22	22.6	68.33	13.2	67.97	68.50	9.4	3,771	0.25%
2023/09/21	36.4	68.11	28.5	68.10	67.90	7.9	3,752	0.21%
2023/09/20	52.6	69.88	62.7	69.75	69.00	-10.1	3,746	-0.27%
2023/09/19	21.7	71.49	38.1	71.63	71.00	-16.3	3,677	-0.44%
2023/09/18	21.2	71.74	33.5	71.85	71.30	-12.2	3,642	-0.34%
2023/09/15	48.8	71.77	64.8	71.82	71.30	-16	3,624	-0.44%
2023/09/14	20.4	71.16	26.9	71.23	71.00	-6.5	3,558	-0.18%
2023/09/13	30.3	71.56	22.5	71.61	71.20	7.8	3,548	0.22%
2023/09/12	45.1	71.54	54.9	71.81	71.50	-9.7	3,585	-0.27%
2023/09/11	22.5	70.83	30.5	70.81	70.90	-8	3,580	-0.22%
2023/09/08	52.6	70.97	46.5	71.12	70.90	6	3,587	0.17%
2023/09/07	64.8	71.94	59.8	71.73	71.50	5	3,566	0.14%
2023/09/06	183.6	71.66	182.3	71.60	72.00	1.3	3,501	0.04%	大買/大賣/
2023/09/05	19.1	69.66	28.5	69.93	70.10	-9.3	3,326	-0.28%
2023/09/04	10.6	69.34	19.7	69.42	69.80	-9.1	3,351	-0.27%
2023/09/01	50.4	69.57	76.6	69.03	69.20	-26.2	3,398	-0.77%
2023/08/31	126.2	70.03	85.1	70.04	69.80	41.1	3,404	1.21%	大買/
2023/08/30	22.6	69.04	17.5	68.83	69.00	5.1	3,317	0.16%
2023/08/29	10.3	68.61	43.7	68.89	69.00	-33.4	3,368	-0.99%
2023/08/28	49.1	69.04	37.6	68.85	68.90	11.5	3,370	0.34%
2023/08/25	7.1	67.87	30.5	67.82	68.20	-23.3	3,328	-0.70%
2023/08/24	14.6	67.16	30.2	67.25	67.20	-15.6	3,303	-0.47%
2023/08/23	5.2	66.45	1	66.51	66.80	4.2	3,304	0.13%
2023/08/22	10.7	66.33	28	66.42	66.30	-17.3	3,310	-0.52%
2023/08/21	44	66.63	9.7	67.22	66.70	34.3	3,297	1.04%
2023/08/18	25.1	68.68	22.5	68.64	67.80	2.6	3,237	0.08%
2023/08/17	18.7	68.19	18.2	68.25	68.70	0.5	3,200	0.02%
2023/08/16	22.6	67.58	25.6	67.79	68.00	-2.9	3,166	-0.09%
2023/08/15	2.7	67.27	9.2	67.31	67.00	-6.4	3,164	-0.20%
2023/08/14	7.2	67.03	17.3	66.95	67.00	-10.1	3,157	-0.32%
2023/08/11	13.5	67.81	5.2	67.88	67.80	8.3	3,153	0.26%
2023/08/10	16.6	67.45	13.2	67.47	67.40	3.4	3,169	0.11%
2023/08/09	46.8	66.78	32.6	66.74	67.00	14.2	3,141	0.45%
2023/08/08	17.1	68.95	53.3	69.02	69.10	-36.2	3,078	-1.18%
2023/08/07	21.4	68.52	24.7	68.80	68.70	-3.3	3,077	-0.11%
2023/08/04	10.2	68.10	14.9	68.12	68.40	-4.7	3,076	-0.15%
2023/08/02	10.8	67.77	25.4	67.91	67.40	-14.6	3,072	-0.48%
2023/08/01	35	68.12	45.6	68.26	68.20	-10.6	3,055	-0.35%
2023/07/31	39.8	69.61	67.9	69.61	69.40	-28	3,017	-0.93%
2023/07/28	117.3	69.25	192.3	69.30	69.40	-75	2,937	-2.55%	大買/大賣/
2023/07/27	25.4	67.20	50.8	67.06	67.40	-25.4	2,771	-0.91%
2023/07/26	8.7	65.87	11.6	66.16	66.40	-2.8	2,769	-0.10%
2023/07/25	19.2	65.93	20.6	66.21	66.10	-1.4	2,856	-0.05%
2023/07/24	6.5	66.46	8.9	66.36	66.30	-2.3	2,877	-0.08%
2023/07/21	12.6	66.37	15.1	66.12	66.70	-2.5	2,898	-0.09%
2023/07/20	8	66.58	13	66.53	66.70	-5	2,958	-0.17%
2023/07/19	36.7	66.86	21.4	66.81	66.70	15.3	2,996	0.51%
2023/07/18	19.4	66.51	12.7	66.55	66.80	6.7	3,007	0.22%
2023/07/17	30.5	66.19	58.9	66.18	66.50	-28.3	2,986	-0.95%
2023/07/14	7.6	65.30	10.9	65.24	65.30	-3.2	2,957	-0.11%
2023/07/13	27.8	65.25	38	65.33	64.90	-10.2	3,022	-0.34%
2023/07/12	16	63.94	11.6	64.07	64.40	4.4	2,983	0.15%
2023/07/11	0.8	63.59	14.3	63.54	63.70	-13.4	2,957	-0.45%
2023/07/10	22.8	63.10	4.1	63.36	63.30	18.6	2,979	0.63%
2023/07/07	14.1	63.30	14.1	63.20	63.90	0.1	2,988	0.00%
2023/07/06	17.8	63.99	10.8	63.92	63.80	7	3,002	0.23%
2023/07/05	21.9	63.79	11.3	63.85	63.60	10.6	3,024	0.35%
2023/07/04	23.9	63.20	14.4	63.51	62.90	9.4	3,006	0.31%
2023/07/03	19.1	63.35	3.7	63.40	63.30	15.4	2,997	0.51%
2023/06/30	11.5	63.02	6	62.99	63.10	5.5	3,030	0.18%
2023/06/29	17.7	62.89	1.3	63.28	62.80	16.5	3,062	0.54%
2023/06/28	14.7	63.08	5	63.01	63.00	9.6	3,124	0.31%
2023/06/27	25.9	62.81	12.2	63.02	62.90	13.7	3,105	0.44%
2023/06/26	25.7	62.41	5.2	62.33	62.30	20.5	3,109	0.66%
2023/06/21	33	62.91	0.7	63.05	63.00	32.3	3,110	1.04%
2023/06/20	51	62.83	24.9	62.88	62.70	26.1	3,121	0.84%
2023/06/19	35.7	64.53	7.4	64.39	64.20	28.3	3,057	0.93%
2023/06/16	83.2	64.68	19.4	64.88	64.90	63.8	3,031	2.10%
2023/06/15	33.9	69.49	36.3	69.53	69.60	-2.4	2,945	-0.08%
2023/06/14	17.5	69.72	13.7	69.86	69.60	3.8	2,870	0.13%
2023/06/13	6.7	69.80	97.2	69.90	69.80	-90.5	2,824	-3.20%
2023/06/12	26.3	69.32	18.7	69.52	69.80	7.7	2,812	0.27%
2023/06/09	15.2	69.67	20.3	69.83	69.90	-5.1	2,799	-0.18%
2023/06/08	24.4	69.50	36.6	69.75	69.70	-12.2	2,794	-0.44%
2023/06/07	24.7	69.45	14	69.48	69.50	10.7	2,785	0.38%
2023/06/06	13.2	68.99	6.6	68.94	69.40	6.6	2,817	0.24%
2023/06/05	18.2	68.55	11.5	68.60	68.60	6.6	2,817	0.24%
2023/06/02	39.3	67.91	14.3	68.03	67.60	25	2,843	0.88%
2023/06/01	7.6	67.36	3.4	67.40	67.00	4.2	2,872	0.15%
2023/05/31	0.2	67.08	3.1	67.10	67.00	-2.9	2,905	-0.10%
2023/05/30	69.5	67.06	2.4	67.34	66.90	67.1	2,950	2.27%
2023/05/29	16.9	67.24	16.3	67.31	67.10	0.6	3,052	0.02%
2023/05/26	6.4	67.05	12	67.10	66.80	-5.6	3,078	-0.18%
2023/05/25	8.3	66.33	5	66.42	66.40	3.2	3,112	0.10%
2023/05/24	9.7	65.98	2.1	66.25	66.20	7.6	3,165	0.24%
2023/05/23	11.2	66.12	2	66.20	66.00	9.1	3,188	0.29%
2023/05/22	7.1	65.96	11.1	66.05	66.00	-4	3,186	-0.13%
2023/05/19	14.7	65.58	69	65.68	65.40	-54.3	3,184	-1.70%
2023/05/18	17.7	65.67	0	65.80	65.70	17.7	3,157	0.56%
2023/05/17	4.4	65.27	21.3	65.19	65.10	-16.9	3,162	-0.53%
2023/05/16	35.8	64.50	1	64.80	64.30	34.8	3,144	1.11%
2023/05/15	5.2	64.73	4	64.75	64.70	1.2	3,120	0.04%
2023/05/12	4.1	65.03	4.1	65.75	65.00	0	3,124	0.00%
2023/05/11	5.8	64.91	20.1	65.20	64.70	-14.3	3,126	-0.46%
2023/05/10	11	64.88	5.1	64.99	65.00	5.9	3,166	0.19%
2023/05/09	22.1	65.76	16.5	65.47	65.30	5.6	3,156	0.18%
2023/05/08	5.1	66.22	3	66.20	66.00	2.1	3,139	0.07%
2023/05/05	4.2	66.05	6.4	66.03	66.00	-2.2	3,209	-0.07%
2023/05/04	7	65.76	10	65.90	65.80	-3	3,260	-0.09%
2023/05/03	8.7	65.35	3.3	65.21	65.50	5.4	3,288	0.16%
2023/05/02	77.4	65.32	4.3	65.35	65.30	73.1	3,278	2.23%
2023/04/28	29	66.31	2.5	66.27	65.90	26.4	3,254	0.81%
2023/04/27	4.1	66.61	4	67.13	67.30	0.1	3,154	0.00%
2023/04/26	7.1	66.33	7	66.30	66.70	0.1	3,108	0.00%
2023/04/25	88.8	66.15	4.2	66.16	66.30	84.6	3,082	2.75%
2023/04/24	2.1	67.15	14.6	67.23	67.50	-12.5	3,024	-0.41%
2023/04/21	8.6	66.95	8.2	66.97	67.00	0.5	3,016	0.02%
2023/04/20	1.3	68.04	11	67.89	67.50	-9.7	2,976	-0.33%
2023/04/19	11.4	67.63	3	67.50	67.50	8.4	2,989	0.28%
2023/04/18	27.8	67.93	3.1	67.78	67.90	24.7	2,960	0.83%
2023/04/17	4.1	69.40	8	69.40	69.10	-3.9	2,874	-0.14%
2023/04/14	1.2	69.22	4.1	69.45	69.50	-2.9	2,845	-0.10%
2023/04/13	9.1	69.28	9.4	69.07	69.30	-0.3	2,843	-0.01%
2023/04/12	25	69.23	15	69.18	69.30	10	2,824	0.35%
2023/04/11	3.8	68.12	15.2	68.34	68.70	-11.4	2,790	-0.41%
2023/04/10	35.7	67.91	35	68.25	67.50	0.7	2,756	0.03%
2023/04/07	11.3	69.20	0.1	69.62	69.10	11.2	2,711	0.41%
2023/04/06	0.2	69.50	13.5	69.72	69.90	-13.3	2,677	-0.49%
2023/03/31	4.5	69.41	25.7	69.14	69.30	-21.2	2,644	-0.80%
2023/03/30	6.1	68.50	5.3	68.86	68.90	0.9	2,608	0.03%
2023/03/29	26.2	68.97	30.3	69.07	68.40	-4	2,575	-0.16%
2023/03/28	8.4	70.28	9	70.29	70.00	-0.6	2,525	-0.02%
2023/03/27	15.4	70.29	10.5	70.56	70.60	4.9	2,549	0.19%
2023/03/24	12.2	70.62	1.1	70.78	70.30	11.1	2,552	0.43%
2023/03/23	16.2	71.16	9	71.09	71.00	7.2	2,533	0.28%
2023/03/22	4.2	70.58	19.5	70.90	70.50	-15.2	2,490	-0.61%
2023/03/21	32.1	70.83	32.7	70.84	70.60	-0.6	2,463	-0.02%
2023/03/20	4.1	70.37	21.3	70.38	70.40	-17.2	2,441	-0.71%
2023/03/17	29	69.95	12.2	69.86	70.00	16.8	2,425	0.69%
2023/03/16	7.4	68.97	16.6	68.97	68.80	-9.2	2,407	-0.38%
2023/03/15	8.8	69.18	18.4	69.22	68.80	-9.6	2,400	-0.40%
2023/03/14	11.3	69.63	20.2	69.90	69.20	-8.9	2,382	-0.37%
2023/03/13	15.9	69.20	36	69.58	70.30	-20.1	2,356	-0.85%
2023/03/10	7.7	70.38	34.9	70.57	70.10	-27.2	2,326	-1.17%
2023/03/09	24.2	70.66	39.7	70.83	70.90	-15.6	2,292	-0.68%
2023/03/08	18.9	70.11	29.9	70.34	70.40	-11	2,200	-0.50%
2023/03/07	23.7	69.71	17.6	70.02	70.50	6.1	2,158	0.28%
2023/03/06	34.2	70.04	67.1	69.97	70.20	-32.9	2,104	-1.56%
2023/03/03	18.6	68.81	8.5	68.96	69.00	10.1	2,012	0.50%
2023/03/02	44.1	68.83	32.3	68.78	69.00	11.8	1,967	0.60%
2023/03/01	7.1	68.37	41.5	68.45	69.00	-34.4	1,912	-1.80%
2023/02/24	26.1	67.23	29.5	67.28	67.30	-3.4	1,805	-0.19%
2023/02/23	22.6	66.93	27.4	67.04	67.10	-4.8	1,761	-0.27%
2023/02/22	12.5	65.79	29.8	65.57	66.00	-17.3	1,712	-1.01%
2023/02/21	3.3	64.90	14	65.09	65.30	-10.7	1,673	-0.64%
2023/02/20	9.3	64.22	5.1	64.31	64.50	4.2	1,736	0.24%
2023/02/17	8.8	63.81	3.1	63.83	63.90	5.6	1,753	0.32%
2023/02/16	1.3	64.37	1.3	64.34	64.30	0.1	1,759	0.01%
2023/02/15	14.7	64.24	4.3	64.42	64.40	10.4	1,796	0.58%
2023/02/14	2.2	63.89	12.4	64.11	64.40	-10.2	1,806	-0.56%
2023/02/13	6.3	63.02	11.1	63.21	63.30	-4.8	1,847	-0.26%
2023/02/10	4	63.82	6.4	64.01	64.00	-2.4	1,853	-0.13%
2023/02/09	9.7	64.27	5.3	64.55	63.70	4.4	1,877	0.24%
2023/02/08	10.2	64.14	24.8	64.12	64.30	-14.6	1,849	-0.79%
2023/02/07	4.3	63.17	3.2	63.40	63.40	1	1,778	0.06%
2023/02/06	3.5	63.22	10	63.15	63.40	-6.5	1,766	-0.37%
2023/02/03	10	63.05	12.4	62.78	63.30	-2.5	1,753	-0.14%
2023/02/02	11.8	61.90	22.8	61.90	61.80	-10.9	1,701	-0.64%
2023/02/01	6.1	60.13	4.7	60.57	60.50	1.5	1,692	0.09%
2023/01/31	5.2	60.42	3	60.80	60.50	2.1	1,668	0.13%
2023/01/30	2.1	61.00	3.9	60.92	60.80	-1.8	1,652	-0.11%
2023/01/17	1.2	60.42	1.2	60.51	60.70	0	1,648	0.00%
2023/01/16	3.2	60.38	10.1	60.48	60.40	-6.9	1,661	-0.41%
2023/01/13	1.2	60.89	8.2	60.79	60.90	-7	1,674	-0.42%
2023/01/12	6.4	61.16	23	60.99	61.00	-16.6	1,670	-1.00%
2023/01/11	11.3	60.62	5.4	60.48	60.60	6	1,673	0.36%
2023/01/10	1.2	59.40	4.1	59.33	59.60	-2.9	1,669	-0.17%
2023/01/09	10.1	59.52	18.2	59.47	59.60	-8.2	1,684	-0.48%
2023/01/06	1.5	58.87	0.2	58.99	58.90	1.3	1,672	0.08%
2023/01/05	1.2	58.73	0.1	58.80	58.80	1.1	1,693	0.07%
2023/01/04	2.1	58.70	1	58.90	58.90	1.1	1,707	0.07%
2023/01/03	6.1	58.83	15.1	58.60	59.00	-9	1,732	-0.52%
2022/12/30	6	58.22	6.5	59.24	57.40	-0.5	1,723	-0.03%
2022/12/29	2.1	58.89	2.2	59.16	58.90	-0.1	1,700	-0.01%
2022/12/28	13.9	58.81	4	58.92	58.90	9.9	1,698	0.58%
2022/12/27	1.7	58.81	12.2	58.85	59.00	-10.5	1,690	-0.62%
2022/12/26	0.1	58.27	8	58.10	58.00	-7.9	1,686	-0.47%
2022/12/23	0.1	57.70	1	58.10	58.60	-0.9	1,710	-0.05%
2022/12/22	4	58.25	5.3	58.43	58.30	-1.3	1,737	-0.07%
2022/12/21	7.4	57.78	10.1	57.88	57.70	-2.7	1,749	-0.15%
2022/12/20	20.3	58.47	10	58.17	58.00	10.3	1,750	0.59%
2022/12/19	9	58.99	11.1	59.55	59.40	-2	1,761	-0.12%
2022/12/16	3	58.53	18.5	59.48	59.40	-15.5	1,746	-0.89%
2022/12/15	0.1	59.38	2	59.40	59.10	-1.9	1,735	-0.11%
2022/12/14	1.1	58.91	1.4	58.72	59.00	-0.3	1,741	-0.02%
2022/12/13	2.1	58.60	2.1	58.51	58.50	0	1,766	0.00%
2022/12/12	12.1	58.88	1.4	58.82	58.70	10.7	1,829	0.58%
2022/12/09	1.1	59.00	7	59.17	59.30	-5.9	1,878	-0.31%
2022/12/08	12.3	58.57	7.2	58.85	59.00	5.2	1,874	0.28%
2022/12/07	2.2	58.91	7.1	59.16	58.50	-5	1,892	-0.26%
2022/12/06	1	59.00	0.1	60.00	59.00	0.9	1,892	0.05%
2022/12/05	5.9	59.35	3	59.43	59.20	2.9	1,899	0.15%
2022/12/02	2.2	59.17	7.1	59.39	59.40	-4.8	1,936	-0.25%
2022/12/01	7.1	58.70	12	58.90	58.90	-4.9	1,927	-0.26%
2022/11/30	5.1	58.40	7	58.17	58.20	-1.9	1,932	-0.10%
2022/11/29	3	57.64	3	57.50	57.80	0	1,930	0.00%
2022/11/28	1.1	58.20	2.1	58.10	57.70	-0.9	1,936	-0.05%
2022/11/25	2.1	58.60	0.2	58.70	58.00	1.9	1,946	0.10%
2022/11/24	2.2	58.98	17.2	59.05	58.80	-15	1,951	-0.77%
2022/11/23	2.1	58.80	6	58.85	58.90	-3.9	1,948	-0.20%
2022/11/22	10.1	58.26	22.9	58.19	58.80	-12.8	1,961	-0.65%
2022/11/21	3.4	58.84	8.6	58.56	58.30	-5.2	1,971	-0.27%
2022/11/18	11.2	58.89	1.6	59.10	58.90	9.6	1,973	0.49%
2022/11/17	10.6	58.83	3.3	59.06	59.30	7.3	1,982	0.37%
2022/11/16	16.6	59.42	54.2	59.04	59.50	-37.5	1,979	-1.90%
2022/11/15	11.1	58.14	17.3	58.24	58.20	-6.2	1,910	-0.32%
2022/11/14	3.1	57.80	36.7	57.87	57.70	-33.6	1,904	-1.77%
2022/11/11	20.6	57.82	7.8	57.69	57.50	12.8	1,891	0.68%
2022/11/10	2.2	57.17	17	57.05	57.10	-14.8	1,879	-0.79%
2022/11/09	9.6	57.02	32.3	56.74	57.20	-22.7	1,877	-1.21%
2022/11/08	18.1	56.29	6.6	56.24	55.70	11.5	1,849	0.62%
2022/11/07	15.6	55.31	12.1	55.82	56.20	3.5	1,884	0.19%
2022/11/04	5.6	54.72	2.1	54.62	54.60	3.5	1,874	0.19%
2022/11/03	10.1	54.90	8	54.78	54.90	2.1	1,904	0.11%
2022/11/02	2.4	54.70	10.7	54.72	54.80	-8.2	1,931	-0.43%
2022/11/01	13.6	54.37	6.2	54.29	54.60	7.4	1,970	0.38%
2022/10/31	7.8	53.96	30.5	54.01	54.40	-22.7	1,998	-1.14%
2022/10/28	14.5	52.56	2	52.60	52.60	12.5	1,993	0.62%
2022/10/27	1.1	53.14	1.1	53.10	53.90	0	1,971	0.00%
2022/10/26	1	52.90	1.4	53.07	52.90	-0.4	2,006	-0.02%
2022/10/25	2.2	53.27	1	53.80	52.80	1.2	2,055	0.06%
2022/10/24	22	53.61	6	53.42	53.60	16	2,059	0.78%
2022/10/21	12	53.59	29	53.67	53.30	-17	2,057	-0.82%
2022/10/20	5.1	52.89	8.3	53.02	53.30	-3.2	2,086	-0.15%
2022/10/19	13.3	53.64	28	53.40	53.10	-14.7	2,109	-0.70%
2022/10/18	32.2	53.16	43.1	53.11	53.70	-10.9	2,116	-0.52%
2022/10/17	3.1	51.73	49.1	50.83	51.80	-46	2,148	-2.14%
2022/10/14	8	50.11	6	50.47	50.30	2	2,213	0.09%
2022/10/13	6.6	49.78	5	49.44	49.45	1.6	2,365	0.07%
2022/10/12	6.5	50.18	4	50.30	50.40	2.5	2,485	0.10%
2022/10/11	16.4	50.61	11	50.49	50.20	5.4	2,558	0.21%
2022/10/07	7	51.83	4	51.83	52.00	3	2,585	0.12%
2022/10/06	7.5	51.85	13	52.10	52.00	-5.5	2,641	-0.21%
2022/10/05	15.6	52.01	4.2	52.11	51.90	11.4	2,695	0.42%
2022/10/04	5.1	51.36	7.2	51.13	51.40	-2.1	2,727	-0.08%
2022/10/03	17.1	50.11	5	50.46	50.40	12.1	2,753	0.44%
2022/09/30	16.4	50.41	10.6	50.57	50.50	5.9	2,808	0.21%
2022/09/29	6.2	51.22	14.2	51.32	51.30	-8	2,848	-0.28%
2022/09/28	21.4	50.31	10.5	50.09	50.00	10.9	2,880	0.38%
2022/09/27	7.7	51.16	3.4	51.28	51.10	4.3	2,891	0.15%
2022/09/26	16.8	51.55	21.1	51.50	51.30	-4.2	2,911	-0.14%
2022/09/23	17.7	52.75	30	52.60	52.70	-12.3	2,939	-0.42%
2022/09/22	6.7	52.66	6	53.17	53.20	0.7	2,997	0.02%
2022/09/21	8.4	53.58	0	0.00	53.50	8.4	3,019	0.28%
2022/09/20	20.7	53.73	9	53.68	53.80	11.6	3,052	0.38%
2022/09/19	28.7	54.01	7	54.10	53.90	21.7	3,051	0.71%
2022/09/16	21	55.23	1	55.20	54.90	20	3,033	0.66%
2022/09/15	1	55.81	11	55.99	55.80	-10	3,053	-0.33%
2022/09/14	11	55.22	12	55.06	55.60	-1	3,106	-0.03%
2022/09/13	14.1	56.33	10	56.40	56.20	4.1	3,116	0.13%
2022/09/12	11.2	56.25	9	56.43	56.40	2.2	3,150	0.07%
2022/09/08	4	56.62	19.3	56.16	56.80	-15.2	3,244	-0.47%
2022/09/07	4.2	54.46	1	54.60	54.50	3.2	3,246	0.10%
2022/09/06	18.5	55.25	8	55.33	55.10	10.5	3,244	0.32%
2022/09/05	14.2	55.61	18	55.62	55.60	-3.8	3,238	-0.12%
2022/09/02	15.4	56.29	24	56.25	56.20	-8.6	3,258	-0.26%
2022/09/01	40.1	56.65	14	56.74	56.60	26.1	3,253	0.80%
2022/08/31	4.5	56.96	25.1	57.22	57.10	-20.6	3,251	-0.63%
2022/08/30	20	56.85	16	56.99	56.90	4	3,266	0.12%
2022/08/29	20.3	56.73	14	56.68	56.80	6.3	3,287	0.19%
2022/08/26	8.1	57.55	12.4	57.66	57.70	-4.3	3,294	-0.13%
2022/08/25	10.3	57.00	38	57.00	57.20	-27.7	3,293	-0.84%
2022/08/24	13.6	56.62	10	56.51	56.60	3.6	3,305	0.11%
2022/08/23	10.2	56.41	25.4	56.54	56.50	-15.2	3,308	-0.46%
2022/08/22	36.3	57.31	21	57.43	57.00	15.3	3,307	0.46%
2022/08/19	7.2	57.03	17	57.25	57.30	-9.8	3,297	-0.30%
2022/08/18	16.1	56.56	15	56.65	56.80	1.1	3,308	0.03%
2022/08/17	28.2	57.00	15.6	57.02	56.70	12.6	3,312	0.38%
2022/08/16	5.2	56.58	41.5	56.60	56.50	-36.3	3,288	-1.10%
2022/08/15	8.2	56.65	2.6	56.67	56.60	5.6	3,266	0.17%
2022/08/12	42.4	56.30	22.3	56.23	56.20	20.1	3,247	0.62%
2022/08/11	52.3	55.56	10	55.66	55.40	42.3	3,211	1.32%
2022/08/10	20.4	55.27	2.3	55.40	55.10	18.1	3,237	0.56%
2022/08/09	14.4	55.22	35.1	55.36	55.90	-20.7	3,244	-0.64%
2022/08/08	24.1	54.69	33.1	55.30	55.70	-8.9	3,223	-0.28%
2022/08/05	4.3	55.30	17.6	55.45	55.30	-13.3	3,182	-0.42%
2022/08/04	7.1	54.57	10.1	54.58	54.70	-2.9	3,169	-0.09%
2022/08/03	8	54.20	9	54.29	54.40	-1	3,149	-0.03%
2022/08/02	17.2	54.63	10.2	54.61	54.50	7.1	3,149	0.23%
2022/08/01	29.4	55.39	52.8	55.47	55.60	-23.4	3,115	-0.75%
2022/07/29	3.1	54.61	14.7	54.70	54.70	-11.6	3,092	-0.37%
2022/07/28	10.3	54.28	1	54.20	54.10	9.3	3,111	0.30%
2022/07/27	10.3	54.12	10.1	54.29	54.10	0.2	3,122	0.01%
2022/07/26	20.5	54.52	6.3	54.52	54.30	14.2	3,109	0.46%
2022/07/25	17.4	55.16	7.1	55.39	55.40	10.3	3,111	0.33%
2022/07/22	18.3	54.80	22	55.00	55.80	-3.7	3,117	-0.12%
2022/07/21	42.6	54.46	47.1	54.70	55.20	-4.4	3,108	-0.14%
2022/07/20	97.7	54.65	40.2	54.63	54.90	57.5	3,053	1.88%
2022/07/19	83.4	59.63	20.2	59.67	59.90	63.2	2,925	2.16%
2022/07/18	21.5	58.73	23.6	58.85	59.80	-2.1	2,812	-0.08%
2022/07/15	23.5	56.86	12.3	56.99	57.60	11.3	2,749	0.41%
2022/07/14	10.2	55.50	30.1	55.71	56.00	-20	2,729	-0.73%
2022/07/13	17.8	55.64	5	55.38	55.20	12.8	2,705	0.47%
2022/07/12	30.5	55.45	9	55.51	55.20	21.5	2,735	0.79%
2022/07/11	13.2	56.74	16.1	56.93	57.00	-2.9	2,713	-0.11%
2022/07/08	15	57.28	17.1	57.36	57.60	-2.1	2,699	-0.08%
2022/07/07	20.3	55.54	13.4	55.12	56.00	6.9	2,654	0.26%
2022/07/06	89.6	55.28	20	56.36	54.60	69.6	2,617	2.66%
2022/07/05	24.6	56.58	12.1	57.02	57.00	12.5	2,616	0.48%
2022/07/04	22.6	56.87	37.6	57.10	56.60	-15	2,620	-0.57%
2022/07/01	9.9	58.74	4.7	58.65	57.50	5.2	2,655	0.20%
2022/06/30	101.8	59.61	13.7	60.37	59.30	88.1	2,660	3.31%	大買/
2022/06/29	10.2	62.08	6.3	62.45	61.80	3.9	2,613	0.15%
2022/06/28	13.6	63.33	0	0.00	63.30	13.6	2,601	0.52%
2022/06/27	11.1	64.47	0	64.70	64.60	11.1	2,607	0.43%
2022/06/24	22.3	64.02	12.1	63.85	64.20	10.2	2,609	0.39%
2022/06/23	18.6	63.95	10.1	63.92	64.40	8.5	2,603	0.33%
2022/06/22	20.1	65.33	18	65.10	64.80	2.1	2,584	0.08%
2022/06/21	15.5	66.15	6.2	66.36	66.70	9.3	2,545	0.37%
2022/06/20	27.8	66.53	10	66.33	66.00	17.8	2,607	0.68%
2022/06/17	22.6	66.40	10.2	67.10	68.30	12.4	2,609	0.47%
2022/06/16	2.5	67.75	4	68.13	67.50	-1.5	2,543	-0.06%
2022/06/15	14.1	68.30	7	68.20	68.00	7.1	2,556	0.28%
2022/06/14	3.5	67.77	2.4	67.83	68.40	1	2,600	0.04%
2022/06/13	5.8	68.27	2	68.16	68.10	3.8	2,668	0.14%
2022/06/10	2.2	69.31	3	69.43	69.30	-0.8	2,721	-0.03%
2022/06/09	4.2	69.63	7.2	69.69	69.70	-3	2,752	-0.11%
2022/06/08	4.2	70.05	9.2	70.00	69.80	-5	2,781	-0.18%
2022/06/07	4	70.07	13	69.84	70.10	-9	3,013	-0.30%
2022/06/06	10	69.67	11.1	69.54	69.60	-1.1	3,113	-0.04%
2022/06/02	5	69.54	1.2	69.60	69.50	3.9	3,173	0.12%
2022/06/01	18.2	69.63	18.2	69.58	69.50	0	3,312	0.00%
2022/05/31	7	69.20	10.2	69.30	69.40	-3.2	3,431	-0.09%
2022/05/30	6.1	68.93	9.1	69.09	69.10	-3.1	3,610	-0.08%
2022/05/27	2.4	68.41	14.4	68.49	68.30	-12.1	3,696	-0.33%
2022/05/26	13.1	67.99	13	67.81	67.80	0.1	3,956	0.00%
2022/05/25	7	68.32	0	0.00	68.40	7	4,078	0.17%
2022/05/24	2.2	68.41	9.1	68.74	68.20	-6.9	4,161	-0.17%
2022/05/23	2.1	68.80	3	68.97	68.60	-0.9	4,170	-0.02%
2022/05/20	9.1	68.92	9	69.02	69.20	0.1	4,213	0.00%
2022/05/19	7.1	68.96	11.2	68.80	69.10	-4.1	4,244	-0.10%
2022/05/18	8.5	69.58	24.5	69.71	69.60	-15.9	4,247	-0.38%
2022/05/17	1.3	68.91	31.1	68.60	69.10	-29.8	4,244	-0.70%
2022/05/16	6	67.78	11.1	68.06	67.80	-5.1	4,246	-0.12%
2022/05/13	1.1	67.54	20.2	67.65	67.60	-19.1	4,270	-0.45%
2022/05/12	16.5	67.37	4.2	67.19	66.80	12.2	4,328	0.28%
2022/05/11	5.1	68.14	5.1	68.18	68.00	0	4,348	0.00%
2022/05/10	8.2	67.01	34.9	67.84	68.20	-26.8	4,398	-0.61%
2022/05/09	17.2	67.66	13.4	67.74	67.50	3.8	4,427	0.08%
2022/05/06	3.2	67.86	18.2	68.18	68.30	-15	4,459	-0.34%
2022/05/05	4.1	67.68	25	67.84	68.10	-20.9	4,489	-0.46%
2022/05/04	9	67.55	0	67.80	67.40	8.9	4,506	0.20%
2022/05/03	4.3	67.37	3.2	67.46	67.30	1.1	4,581	0.03%
2022/04/29	19.5	67.61	12.1	67.77	67.10	7.4	4,652	0.16%
2022/04/28	13.6	67.73	34.3	67.26	67.50	-20.7	4,708	-0.44%
2022/04/27	26.6	65.97	34.4	66.02	66.20	-7.8	4,755	-0.16%
2022/04/26	8.7	67.25	6	67.32	67.10	2.7	4,793	0.06%
2022/04/25	23.5	67.39	15.9	67.47	67.50	7.6	4,996	0.15%
2022/04/22	3	68.34	4.3	68.48	68.90	-1.2	5,101	-0.02%
2022/04/21	3.3	68.64	14.1	68.72	68.70	-10.8	5,231	-0.21%
2022/04/20	4.3	68.55	6	68.63	68.40	-1.7	5,576	-0.03%
2022/04/19	20.3	68.62	14.4	68.81	68.60	5.9	5,707	0.10%
2022/04/18	47.1	68.63	67.7	68.84	68.70	-20.6	5,891	-0.35%
2022/04/15	7.2	66.64	6.7	66.87	67.20	0.5	5,900	0.01%
2022/04/14	8.1	66.83	7.1	66.98	66.90	1.1	5,940	0.02%
2022/04/13	7.2	66.86	5	66.74	67.00	2.2	5,980	0.04%
2022/04/12	7.5	66.11	25.2	66.10	66.40	-17.7	6,020	-0.29%
2022/04/11	28.4	66.66	8.2	66.60	66.50	20.3	6,035	0.34%
2022/04/08	14.7	67.16	5.1	67.36	67.50	9.6	6,020	0.16%
2022/04/07	33.8	67.79	33.1	67.38	67.20	0.6	6,010	0.01%
2022/04/06	16.5	68.55	15	68.57	68.60	1.5	5,998	0.03%
2022/04/01	10.2	68.83	13.9	68.90	69.40	-3.7	5,996	-0.06%
2022/03/31	20.2	69.12	12	69.23	69.10	8.2	6,024	0.14%
2022/03/30	25.8	69.61	10.5	69.74	69.40	15.2	6,038	0.25%
2022/03/29	16.9	69.87	12.8	69.85	69.70	4.1	6,019	0.07%
2022/03/28	18.3	69.80	6.4	69.97	70.10	11.8	6,014	0.20%
2022/03/25	42.4	70.77	26.1	70.64	70.60	16.3	6,012	0.27%
2022/03/24	14.3	71.15	6.4	71.20	71.50	7.9	5,988	0.13%
2022/03/23	94.8	71.57	54.2	71.80	71.20	40.6	6,099	0.67%
2022/03/22	22.1	71.73	25.7	71.74	71.90	-3.6	6,060	-0.06%
2022/03/21	27.5	71.31	7	71.34	71.30	20.5	6,057	0.34%
2022/03/18	10.4	70.64	57.6	71.17	71.80	-47.2	6,091	-0.78%
2022/03/17	28.1	70.72	34.6	70.54	70.90	-6.5	6,092	-0.11%
2022/03/16	38.6	69.26	25.9	69.35	69.10	12.7	6,106	0.21%
2022/03/15	49.2	69.75	48.7	69.65	69.50	0.5	6,110	0.01%
2022/03/14	14.6	70.97	12.6	70.97	71.00	2	6,116	0.03%
2022/03/11	20.6	71.10	35.6	71.12	71.30	-15	6,124	-0.25%
2022/03/10	146.4	72.02	121.4	71.42	71.20	25	6,140	0.41%	大買/大賣/
2022/03/09	52.2	70.64	67.6	70.39	71.60	-15.4	5,957	-0.26%
2022/03/08	53.2	69.06	58.7	69.08	68.90	-5.5	5,926	-0.09%
2022/03/07	96.2	69.67	54.9	69.60	69.10	41.3	5,954	0.69%
2022/03/04	87.3	71.65	35.6	71.61	71.10	51.7	5,901	0.88%
2022/03/03	67.5	72.32	96.9	72.42	72.60	-29.4	5,821	-0.51%
2022/03/02	18.8	70.70	13	70.80	70.90	5.8	5,710	0.10%
2022/03/01	138.8	70.90	134.9	70.98	71.00	3.8	5,644	0.07%	大買/大賣/
2022/02/25	46.2	68.65	121.2	68.62	68.90	-75	5,436	-1.38%	大賣/
2022/02/24	59.8	67.43	53.5	67.23	66.80	6.3	5,384	0.12%
2022/02/23	4.2	68.70	2.5	68.64	68.70	1.7	5,384	0.03%
2022/02/22	20.6	68.34	17	68.39	68.30	3.6	5,427	0.07%
2022/02/21	10.9	68.97	7.4	69.08	69.50	3.6	5,524	0.06%
2022/02/18	12.2	68.52	19	68.86	68.90	-6.8	5,625	-0.12%
2022/02/17	12.6	68.37	13.8	68.64	68.80	-1.1	5,766	-0.02%
2022/02/16	23.1	68.27	14.4	68.48	68.00	8.7	5,908	0.15%
2022/02/15	13.6	68.11	5.8	68.47	67.90	7.9	5,989	0.13%
2022/02/14	27.4	68.00	60.2	68.01	68.10	-32.8	6,058	-0.54%
2022/02/11	6.6	69.33	5.4	69.39	69.30	1.2	6,065	0.02%
2022/02/10	16.7	69.46	33.2	69.44	69.70	-16.5	6,133	-0.27%
2022/02/09	72.8	69.14	29.5	69.10	69.00	43.3	6,181	0.70%
2022/02/08	7.5	68.93	39.2	68.71	68.90	-31.6	6,192	-0.51%
2022/02/07	32.8	67.73	7	67.60	67.80	25.8	6,251	0.41%
2022/01/26	12	68.24	18.3	68.45	67.90	-6.3	6,270	-0.10%
2022/01/25	24.4	68.36	31.1	68.40	68.00	-6.7	6,349	-0.11%
2022/01/24	41.1	68.00	56.7	68.57	68.70	-15.6	6,324	-0.25%
2022/01/21	47.9	68.96	34.1	69.06	69.00	13.8	6,414	0.22%
2022/01/20	28.1	69.33	71.1	69.33	70.00	-43	6,570	-0.65%
2022/01/19	49.3	69.41	35.2	69.68	69.10	14.1	6,547	0.21%
2022/01/18	121.5	70.65	138.1	70.22	70.00	-16.5	6,512	-0.25%	大買/大賣/
2022/01/17	42.8	69.08	109.3	69.21	69.80	-66.6	6,332	-1.05%	大賣/
2022/01/14	75.6	68.04	54.4	68.06	68.20	21.3	6,251	0.34%
2022/01/13	127.9	68.75	90.9	69.02	69.00	37	6,178	0.60%	大買/
2022/01/12	38.7	67.88	45.9	67.97	68.00	-7.2	5,884	-0.12%
2022/01/11	24.5	67.92	32.6	67.88	67.90	-8.1	5,789	-0.14%
2022/01/10	3.8	66.62	19.1	66.83	67.20	-15.2	5,604	-0.27%
2022/01/07	6.5	66.06	11	66.28	66.40	-4.5	5,575	-0.08%
2022/01/06	4.5	66.43	6.8	66.75	66.90	-2.3	5,563	-0.04%
2022/01/05	7.3	66.51	22.1	66.46	66.50	-14.7	5,612	-0.26%
2022/01/04	16.7	66.71	10.5	66.68	66.50	6.2	5,711	0.11%
2022/01/03	26.3	66.93	27	67.07	66.80	-0.7	5,891	-0.01%
2021/12/30	5.2	66.63	51.2	66.62	66.70	-46.1	5,912	-0.78%
2021/12/29	16.8	66.68	8.4	66.68	66.40	8.4	5,926	0.14%
2021/12/28	8.7	67.25	14.1	67.34	66.90	-5.4	5,968	-0.09%
2021/12/27	4.7	66.89	29.7	66.61	67.10	-25	6,008	-0.42%
2021/12/24	2.2	66.05	26	66.13	66.10	-23.8	6,032	-0.39%
2021/12/23	10.1	65.88	33.5	65.83	66.00	-23.4	6,077	-0.38%
2021/12/22	4.6	65.48	8.2	65.54	65.50	-3.6	6,209	-0.06%
2021/12/21	8.1	64.92	12.6	65.04	65.40	-4.5	6,223	-0.07%
2021/12/20	14.1	64.86	8	64.81	64.90	6.1	6,219	0.10%
2021/12/17	68	65.09	10.5	65.10	65.10	57.5	6,237	0.92%
2021/12/16	21.2	66.12	17	66.19	66.30	4.2	6,179	0.07%
2021/12/15	38.3	65.47	10.6	65.71	65.30	27.7	6,181	0.45%
2021/12/14	30.9	65.83	5.1	65.65	65.70	25.7	6,194	0.42%
2021/12/13	3.3	66.69	6.1	66.67	66.70	-2.9	6,159	-0.05%
2021/12/10	11.3	66.67	14	66.56	66.90	-2.7	6,196	-0.04%
2021/12/09	27.8	66.35	40	66.33	66.30	-12.2	6,246	-0.20%
2021/12/08	33.1	67.05	26	67.26	66.80	7.1	6,222	0.11%
2021/12/07	20.5	67.20	20.4	67.45	67.10	0.1	6,240	0.00%
2021/12/06	10.3	67.60	19	67.63	67.50	-8.8	6,299	-0.14%
2021/12/03	30.3	67.70	21	67.61	67.60	9.3	6,489	0.14%
2021/12/02	54.6	67.73	26.3	67.76	67.80	28.3	6,877	0.41%
2021/12/01	33.8	67.66	67.8	67.60	67.90	-33.9	8,230	-0.41%
2021/11/30	73.8	67.19	36.5	67.35	67.00	37.3	8,300	0.45%
2021/11/29	40.1	65.60	134.2	65.99	66.60	-94	8,409	-1.12%	大賣/
2021/11/26	36.6	66.29	36	66.34	66.20	0.5	8,647	0.01%
2021/11/25	26.8	67.49	11.6	67.41	67.20	15.2	8,665	0.18%
2021/11/24	30.6	67.11	13.8	67.29	67.30	16.8	8,766	0.19%
2021/11/23	53.6	67.84	45	67.64	67.60	8.6	8,957	0.10%
2021/11/22	46	68.18	47	68.35	68.30	-1	8,989	-0.01%
2021/11/19	46	67.41	33.6	67.41	67.30	12.4	9,026	0.14%
2021/11/18	64.3	67.41	23.8	67.39	67.20	40.5	9,051	0.45%
2021/11/17	73	66.55	41	66.71	66.90	32	8,947	0.36%
2021/11/16	94.8	67.15	15.3	67.21	66.80	79.5	8,857	0.90%
2021/11/15	70.9	68.06	45.2	68.04	68.20	25.8	8,763	0.29%
2021/11/12	43.5	66.30	47.1	66.19	66.70	-3.5	8,674	-0.04%
2021/11/11	27.3	65.15	26.4	65.34	64.90	0.9	8,625	0.01%
2021/11/10	15.1	65.89	5.7	65.97	66.00	9.4	8,639	0.11%
2021/11/09	41.5	66.40	26.3	66.69	66.00	15.2	8,759	0.17%
2021/11/08	18.2	65.84	34.4	65.90	65.90	-16.2	8,730	-0.19%
2021/11/05	25.1	65.50	32.7	65.50	65.80	-7.6	8,761	-0.09%
2021/11/04	38.7	65.39	26.2	65.42	65.20	12.5	8,919	0.14%
2021/11/03	13.6	65.13	25.2	65.02	65.20	-11.6	9,095	-0.13%
2021/11/02	103.9	64.53	47	64.67	63.60	56.9	9,371	0.61%	大買/
2021/11/01	34.3	65.04	27.1	65.17	65.10	7.2	9,820	0.07%
2021/10/29	128.4	64.68	35	64.68	64.30	93.3	10,157	0.92%	大買/
2021/10/28	121.4	65.14	49	65.13	65.20	72.4	10,080	0.72%	大買/
2021/10/27	33	64.09	34.9	64.16	64.50	-1.9	9,998	-0.02%
2021/10/26	18.6	63.50	4.3	63.54	63.20	14.3	10,238	0.14%
2021/10/25	24.4	62.96	3.6	62.98	63.10	20.9	10,223	0.20%
2021/10/22	13.7	62.85	13.5	62.43	63.40	0.1	10,272	0.00%
2021/10/21	36.9	62.31	16.1	62.28	62.00	20.8	10,391	0.20%
2021/10/20	27.1	62.77	12.1	62.94	62.50	15	10,371	0.14%
2021/10/19	13.3	62.26	9	62.15	62.60	4.3	10,431	0.04%
2021/10/18	42.4	61.86	25	61.74	61.60	17.4	10,449	0.17%
2021/10/15	11	62.34	26.7	62.56	62.10	-15.6	10,594	-0.15%
2021/10/14	42.8	61.22	33.3	61.15	61.10	9.6	10,699	0.09%
2021/10/13	37.3	61.18	14.8	61.13	61.00	22.5	10,799	0.21%
2021/10/12	42	62.26	50.1	62.33	62.00	-8.1	10,866	-0.07%
2021/10/08	95.1	64.14	28.2	63.75	63.30	66.9	11,163	0.60%
2021/10/07	15.3	65.68	17	65.87	65.90	-1.8	11,005	-0.02%
2021/10/06	11.8	65.18	6	65.32	64.60	5.8	11,053	0.05%
2021/10/05	31.8	63.89	42.4	64.52	65.40	-10.6	11,117	-0.10%
2021/10/04	32.1	65.97	69.3	65.69	65.00	-37.2	11,081	-0.34%
2021/10/01	28.4	67.13	23.7	66.87	67.30	4.7	11,063	0.04%
2021/09/30	31.3	67.63	25.4	67.93	67.50	5.9	11,044	0.05%
2021/09/29	91.1	67.68	59.3	67.78	67.20	31.8	11,088	0.29%
2021/09/28	9.6	70.19	8.4	70.19	70.10	1.2	10,983	0.01%
2021/09/27	19.7	71.19	15.4	71.04	70.80	4.3	10,972	0.04%
2021/09/24	10.5	71.37	19	71.36	71.40	-8.5	10,977	-0.08%
2021/09/23	19.6	70.98	21.2	71.32	71.00	-1.6	10,987	-0.01%
2021/09/22	30.5	70.11	35.9	70.23	70.50	-5.4	11,005	-0.05%
2021/09/17	27.5	71.50	21	71.57	71.60	6.5	11,223	0.06%
2021/09/16	23.8	72.09	42.6	71.93	71.80	-18.8	11,224	-0.17%
2021/09/15	26.4	72.14	15.9	72.11	71.80	10.5	11,200	0.09%
2021/09/14	42.4	72.99	43.4	72.91	72.70	-1	11,146	-0.01%
2021/09/13	45.5	73.92	28.7	73.75	73.70	16.8	11,062	0.15%
2021/09/10	56.5	74.05	41.4	74.24	74.50	15.1	11,038	0.14%
2021/09/09	61.7	73.66	36.8	73.76	73.50	24.9	10,992	0.23%
2021/09/08	88.5	73.80	90.2	73.75	73.30	-1.7	10,921	-0.02%
2021/09/07	222.8	74.94	190.2	75.06	74.40	32.6	10,732	0.30%	大買/大賣/
2021/09/06	1,220.5	84.18	1,037.7	81.89	78.00	182.7	10,307	1.77%	大買/大賣/鉅額交易
2021/09/03	44.8	80.23	125.6	80.14	81.10	-80.8	8,879	-0.91%	大賣/
2021/09/02	75.4	79.39	96.9	79.30	79.40	-21.4	8,739	-0.25%
2021/09/01	107.8	78.63	239.6	78.63	80.40	-131.9	8,616	-1.53%	大買/大賣/鉅額交易
2021/08/31	78.5	76.57	54	76.70	77.10	24.5	8,442	0.29%
2021/08/30	167.6	76.79	97.5	76.67	77.00	70.2	8,363	0.84%	大買/
2021/08/27	216.4	74.82	205.5	74.03	75.80	10.9	8,235	0.13%	大買/大賣/
2021/08/26	15.3	73.29	27.2	73.22	73.70	-11.9	8,014	-0.15%
2021/08/25	49.4	72.56	29.6	72.62	72.50	19.8	7,914	0.25%
2021/08/24	63.5	73.63	50.2	73.99	73.60	13.3	7,814	0.17%
2021/08/23	53.2	74.29	21.3	74.44	74.50	31.9	7,774	0.41%
2021/08/20	46.2	73.21	20.1	73.44	73.20	26.2	7,784	0.34%
2021/08/19	34.2	73.93	34.2	74.19	73.10	0	7,799	0.00%
2021/08/18	50.6	73.40	66.3	73.19	75.00	-15.8	7,769	-0.20%
2021/08/17	18.5	73.98	15.6	73.83	73.60	2.9	7,721	0.04%
2021/08/16	24.2	73.23	56.5	73.26	73.90	-32.3	7,666	-0.42%
2021/08/13	86.6	75.64	78	74.74	73.60	8.6	7,604	0.11%
2021/08/12	18.2	76.66	30.3	76.63	77.70	-12.1	7,512	-0.16%
2021/08/11	37.7	76.43	38.6	76.70	76.10	-0.9	7,479	-0.01%
2021/08/10	42.8	77.53	91.1	77.28	77.60	-48.3	7,395	-0.65%
2021/08/09	177.8	79.94	120.7	79.37	78.40	57.1	7,253	0.79%	大買/大賣/
2021/08/06	144.9	80.84	195.6	80.89	80.90	-50.8	7,024	-0.72%	大買/大賣/
2021/08/05	508	80.71	389.6	80.34	80.20	118.4	6,752	1.75%	大買/大賣/鉅額交易
2021/08/04	257.6	78.18	301.5	78.25	79.30	-44	6,309	-0.70%	大買/大賣/
2021/08/03	39.6	75.73	25.6	75.75	76.00	14	6,020	0.23%
2021/08/02	51	75.35	50.2	75.37	75.30	0.8	5,948	0.01%
2021/07/30	120.9	74.90	144.8	74.84	75.00	-23.8	5,915	-0.40%	大買/大賣/
2021/07/29	24.6	72.19	18	72.32	72.70	6.6	5,731	0.11%
2021/07/28	31.9	71.33	51	70.57	71.40	-19.1	5,731	-0.33%
2021/07/27	58.4	74.10	62.7	74.08	73.30	-4.3	5,775	-0.07%
2021/07/26	42.9	72.92	21.2	73.01	72.90	21.7	5,705	0.38%
2021/07/23	86.3	72.47	23.3	72.38	72.10	63	5,714	1.10%
2021/07/22	27.3	71.32	42.2	71.38	71.40	-14.9	5,670	-0.26%
2021/07/21	68.4	70.63	30	70.52	69.70	38.4	5,620	0.68%
2021/07/20	45.8	75.27	67.3	74.92	74.30	-21.5	5,503	-0.39%
2021/07/19	55.5	76.76	38.8	76.84	76.70	16.6	5,366	0.31%
2021/07/16	104.6	77.55	84.6	77.34	77.70	20	5,334	0.38%	大買/
2021/07/15	194.6	77.10	164.1	77.25	77.20	30.5	5,233	0.58%	大買/大賣/
2021/07/14	8.2	74.15	31.2	74.20	74.40	-23	4,848	-0.47%
2021/07/13	33.7	74.65	68.9	74.55	73.90	-35.2	4,873	-0.72%
2021/07/12	41.5	74.27	31.5	74.27	74.70	10	4,849	0.21%
2021/07/09	28.4	73.46	34	73.32	72.90	-5.6	4,783	-0.12%
2021/07/08	13.3	73.92	40.2	73.69	73.80	-26.9	4,827	-0.56%
2021/07/07	10.3	73.06	24.2	73.00	73.10	-13.9	4,826	-0.29%
2021/07/06	43.3	73.10	24.6	73.05	73.30	18.7	4,837	0.39%
2021/07/05	33.3	72.21	51.9	72.30	72.50	-18.6	4,784	-0.39%
2021/07/02	24.1	71.34	32.3	71.32	71.50	-8.2	4,789	-0.17%
2021/07/01	31.5	71.45	34	71.36	71.10	-2.6	4,861	-0.05%
2021/06/30	40.1	71.56	27.1	71.46	72.00	13	4,933	0.26%
2021/06/29	127.2	72.23	69.3	72.08	71.90	57.9	4,933	1.17%	大買/
2021/06/28	293.5	72.25	149.9	72.16	72.80	143.5	4,940	2.91%	大買/大賣/鉅額交易
2021/06/25	18	70.29	30.4	70.41	70.20	-12.4	4,782	-0.26%
2021/06/24	12	69.98	4.5	69.80	70.00	7.5	4,811	0.16%
2021/06/23	15	69.65	5.3	69.64	69.60	9.7	4,879	0.20%
2021/06/22	5.3	69.16	9.3	69.54	69.60	-4	4,933	-0.08%
2021/06/21	6.5	68.73	24.2	68.94	69.10	-17.7	4,978	-0.35%
2021/06/18	16.9	69.80	6	70.25	69.00	10.9	5,103	0.21%
2021/06/17	4	70.13	14	70.26	70.60	-10	5,159	-0.19%
2021/06/16	18.3	70.07	9.2	70.38	70.00	9.1	5,570	0.16%
2021/06/15	5	70.18	10	70.14	70.20	-5	5,934	-0.08%
2021/06/11	23.2	70.49	4	70.40	70.30	19.2	5,983	0.32%
2021/06/10	9.3	70.03	19.5	70.02	70.50	-10.2	6,026	-0.17%
2021/06/09	35	69.80	14	69.61	69.20	21	6,028	0.35%
2021/06/08	51.2	70.42	51.5	70.43	70.80	-0.3	6,018	0.00%
2021/06/07	1	68.40	5.1	68.36	68.40	-4.1	5,972	-0.07%
2021/06/04	2	67.95	7	68.23	68.40	-5	6,017	-0.08%
2021/06/03	1.2	68.35	6	68.20	68.30	-4.8	6,179	-0.08%
2021/06/02	5.3	68.28	5	68.60	68.20	0.3	6,293	0.00%
2021/06/01	11.7	68.21	9.7	68.19	68.20	2	6,438	0.03%
2021/05/28	1.2	68.15	17.5	67.65	68.20	-16.3	6,787	-0.24%
2021/05/27	8.7	66.23	7.1	66.09	66.00	1.6	6,957	0.02%
2021/05/26	6.2	66.83	3.4	67.09	67.30	2.8	6,957	0.04%
2021/05/25	11.1	66.58	13.4	66.38	66.90	-2.3	7,011	-0.03%
2021/05/24	5.2	64.88	3	64.27	65.10	2.2	7,036	0.03%
2021/05/21	6	64.52	3.1	65.19	64.50	3	7,126	0.04%
2021/05/20	17.3	64.72	5	65.52	64.40	12.3	7,215	0.17%
2021/05/19	1.4	66.57	4.2	66.39	66.60	-2.8	7,194	-0.04%
2021/05/18	8.4	65.29	15	65.34	66.50	-6.6	7,226	-0.09%
2021/05/17	12.5	63.44	5	62.92	62.80	7.5	7,313	0.10%
2021/05/14	18	66.61	27.2	66.34	66.60	-9.2	7,287	-0.13%
2021/05/13	8.4	65.24	16.3	64.96	65.20	-7.9	7,294	-0.11%
2021/05/12	27	65.28	74.9	64.93	64.50	-47.9	7,288	-0.66%
2021/05/11	33.2	68.42	23.8	67.65	67.10	9.4	7,276	0.13%
2021/05/10	11	70.93	8.3	71.11	71.00	2.8	7,238	0.04%
2021/05/07	8.2	70.69	2	70.95	71.00	6.2	7,429	0.08%
2021/05/06	21.4	71.62	16	72.24	70.60	5.4	7,469	0.07%
2021/05/05	23.3	71.08	9.3	70.77	70.40	14	7,787	0.18%
2021/05/04	33.1	70.73	27.1	70.39	71.60	6	7,862	0.08%
2021/05/03	40.8	75.05	6.1	75.43	73.90	34.8	7,892	0.44%
2021/04/29	40.2	77.52	55.2	77.51	77.40	-14.9	7,910	-0.19%
2021/04/28	26.2	77.51	19.7	77.59	78.20	6.5	7,975	0.08%
2021/04/27	10.1	76.90	20.2	76.80	76.90	-10.1	8,214	-0.12%
2021/04/26	15.9	76.54	18.7	76.63	76.90	-2.7	8,350	-0.03%
2021/04/23	13.2	75.78	26.4	75.69	76.00	-13.3	8,475	-0.16%
2021/04/22	37.6	77.31	43.7	75.80	75.20	-6	8,655	-0.07%
2021/04/21	12	77.57	23.3	77.56	77.50	-11.3	8,814	-0.13%
2021/04/20	13.2	76.67	7.5	77.23	76.60	5.7	8,958	0.06%
2021/04/19	21.4	77.28	7	77.60	77.10	14.4	9,392	0.15%
2021/04/16	45.5	78.01	63.1	77.89	77.90	-17.6	9,443	-0.19%
2021/04/15	17	76.12	9.2	76.21	76.50	7.8	9,484	0.08%
2021/04/14	46	75.25	19.6	75.07	75.30	26.4	9,628	0.27%
2021/04/13	73	76.88	33	76.77	76.40	40	9,586	0.42%
2021/04/12	27.1	78.55	45.6	77.86	77.50	-18.5	9,552	-0.19%
2021/04/09	20.5	77.84	61.9	77.86	78.00	-41.5	9,547	-0.43%
2021/04/08	33.4	77.75	66.6	77.69	77.60	-33.2	9,492	-0.35%
2021/04/07	41.3	77.91	41.4	77.84	77.80	-0.1	9,452	0.00%
2021/04/06	78.2	79.16	70.1	78.94	79.00	8.1	9,396	0.09%
2021/04/01	65.7	77.72	26.1	77.77	78.00	39.6	9,316	0.42%
2021/03/31	64.7	78.00	57.3	77.96	77.70	7.4	9,285	0.08%
2021/03/30	38.6	77.46	49.9	77.55	77.80	-11.3	9,223	-0.12%
2021/03/29	62.7	76.99	53.3	76.86	76.70	9.4	9,172	0.10%
2021/03/26	23.1	76.71	35.3	76.66	76.70	-12.2	9,239	-0.13%
2021/03/25	26.3	76.17	47.5	76.12	76.10	-21.2	9,189	-0.23%
2021/03/24	18	75.63	34.1	75.61	75.50	-16.1	9,144	-0.18%
2021/03/23	60.1	75.60	68.2	75.65	75.80	-8.2	9,116	-0.09%
2021/03/22	47.6	75.04	82.8	74.85	74.70	-35.2	9,009	-0.39%
2021/03/19	293.8	76.92	219.3	76.52	76.00	74.5	8,985	0.83%	大買/大賣/
2021/03/18	163	76.50	163.7	76.64	77.90	-0.7	8,602	-0.01%	大買/大賣/
2021/03/17	31.2	73.95	24.1	74.03	73.50	7.1	8,297	0.08%
2021/03/16	25.6	73.51	33.3	73.28	73.70	-7.7	8,465	-0.09%
2021/03/15	21.1	73.02	20.2	73.26	73.60	0.8	8,607	0.01%
2021/03/12	41.7	72.76	21.2	72.62	72.70	20.5	8,634	0.24%
2021/03/11	14.4	72.48	32.7	72.69	73.10	-18.3	8,692	-0.21%
2021/03/10	32.2	71.60	14	71.41	71.70	18.2	8,969	0.20%
2021/03/09	57.7	70.80	9.5	70.88	71.40	48.2	8,988	0.54%
2021/03/08	44.6	72.40	17.2	71.97	72.20	27.3	8,885	0.31%
2021/03/05	39.7	73.45	28.4	72.91	72.70	11.3	8,795	0.13%
2021/03/04	20.8	74.04	39.2	74.22	74.10	-18.4	8,709	-0.21%
2021/03/03	106.5	75.05	98.1	75.96	75.10	8.4	8,584	0.10%	大買/
2021/03/02	71.1	75.54	107.2	75.99	75.50	-36.1	8,370	-0.43%	大賣/
2021/02/26	13.1	73.69	11	73.69	74.10	2.1	8,284	0.02%
2021/02/25	22.1	74.50	14.3	74.61	74.50	7.8	8,286	0.09%
2021/02/24	38	74.46	17.5	74.50	74.40	20.5	8,260	0.25%
2021/02/23	27	74.45	14.2	74.54	74.40	12.8	8,214	0.16%
2021/02/22	29.4	74.39	64.3	75.05	75.50	-34.8	8,142	-0.43%
2021/02/19	29	73.11	9.1	73.19	73.20	20	8,051	0.25%
2021/02/18	22.4	73.54	18.4	73.43	73.90	4	8,059	0.05%
2021/02/17	71.7	73.65	29.2	73.64	73.50	42.4	8,050	0.53%
2021/02/05	12.3	71.38	14.1	71.35	71.30	-1.8	7,963	-0.02%
2021/02/04	15.3	70.37	12.1	70.66	70.30	3.2	8,045	0.04%
2021/02/03	33.6	71.73	15	71.25	71.20	18.6	8,085	0.23%
2021/02/02	14.2	71.76	19.5	71.69	72.40	-5.3	8,171	-0.06%
2021/02/01	5.2	68.85	9.2	68.60	69.50	-3.9	8,259	-0.05%
2021/01/29	66	70.87	88.6	70.59	69.20	-22.6	8,380	-0.27%
2021/01/28	61.6	73.25	44.5	73.07	72.50	17	8,195	0.21%
2021/01/27	241.3	77.35	248.6	76.74	75.70	-7.3	8,077	-0.09%	大買/大賣/
2021/01/26	25.8	75.58	37.4	75.51	75.70	-11.6	7,652	-0.15%
2021/01/25	71.6	75.55	96	75.67	75.70	-24.4	7,537	-0.32%
2021/01/22	47.6	75.07	25.5	75.26	75.40	22.1	7,400	0.30%
2021/01/21	46.6	74.83	54.1	74.36	74.40	-7.4	7,308	-0.10%
2021/01/20	242.4	75.74	172.3	75.29	73.70	70.1	7,247	0.97%	大買/大賣/
2021/01/19	36.4	74.23	74.1	74.47	74.50	-37.8	6,991	-0.54%
2021/01/18	116.1	74.74	94.1	74.07	73.90	22	6,871	0.32%	大買/
2021/01/15	82.3	74.27	84.6	73.77	74.50	-2.3	6,733	-0.03%
2021/01/14	108.1	73.19	138.8	73.03	73.80	-30.7	6,597	-0.46%	大買/大賣/
2021/01/13	112.1	72.17	88.2	72.08	72.10	23.9	6,359	0.38%	大買/
2021/01/12	211.2	71.41	178.4	71.34	70.40	32.7	6,189	0.53%	大買/大賣/
2021/01/11	49.6	69.01	60.9	69.20	69.30	-11.3	5,733	-0.20%
2021/01/08	30.1	68.37	25.6	68.25	68.20	4.6	5,658	0.08%
2021/01/07	47.3	67.70	58.5	67.85	68.00	-11.2	5,631	-0.20%
2021/01/06	30	67.13	23.5	66.67	66.30	6.5	5,544	0.12%
2021/01/05	25	67.11	6.2	67.05	67.40	18.8	5,529	0.34%
2021/01/04	10.1	66.95	20.2	67.10	67.40	-10.1	5,549	-0.18%
2020/12/31	1.4	66.06	10.1	66.39	66.40	-8.7	5,526	-0.16%
2020/12/30	8.1	65.86	12	65.76	65.90	-3.9	5,566	-0.07%
2020/12/29	6.2	66.07	1	65.80	65.80	5.2	5,641	0.09%
2020/12/28	11	66.38	7	66.33	66.40	4	5,700	0.07%
2020/12/25	4	66.38	0.5	66.26	66.20	3.5	5,808	0.06%
2020/12/24	9	65.87	11	66.09	65.70	-2	5,943	-0.03%
2020/12/23	12	65.94	10	65.93	65.70	2	6,053	0.03%
2020/12/22	23	67.27	34.5	67.43	66.30	-11.5	6,265	-0.18%
2020/12/21	2	65.37	20	65.98	66.50	-18	6,312	-0.28%
2020/12/18	13.1	65.20	6	65.38	65.00	7.1	6,562	0.11%
2020/12/17	14	65.68	3	65.77	65.40	11	6,740	0.16%
2020/12/16	6.3	65.93	14.1	66.22	66.20	-7.8	6,843	-0.11%
2020/12/15	21.3	65.64	20.2	66.02	65.30	1.1	6,937	0.02%
2020/12/14	30.7	67.23	7.3	67.30	66.90	23.3	7,196	0.32%
2020/12/11	25.2	67.05	34.1	67.27	67.40	-8.8	7,464	-0.12%
2020/12/10	96.8	68.98	87.7	68.81	68.70	9	7,457	0.12%
2020/12/09	36.7	67.65	67	67.79	69.00	-30.3	7,231	-0.42%
2020/12/08	11.2	66.28	29.1	66.18	66.20	-17.9	7,038	-0.25%
2020/12/07	80.2	67.07	60.2	67.18	66.60	20	7,006	0.29%
2020/12/04	144.3	67.64	127.9	67.51	67.40	16.4	6,886	0.24%	大買/大賣/
2020/12/03	8.3	66.02	21	66.08	66.20	-12.7	6,546	-0.19%
2020/12/02	18.1	65.52	12.1	65.52	65.80	6	6,477	0.09%
2020/12/01	5.1	64.74	7	64.61	65.20	-1.9	6,433	-0.03%
2020/11/30	13	64.71	7	64.90	64.30	6	6,390	0.09%
2020/11/27	5.1	64.78	1	64.70	64.70	4.1	6,320	0.07%
2020/11/26	12.7	65.07	15	65.11	65.00	-2.3	6,301	-0.04%
2020/11/25	41.9	66.34	14	66.19	65.40	27.9	6,267	0.45%
2020/11/24	16.2	65.71	13	65.81	65.80	3.2	6,159	0.05%
2020/11/23	11	65.58	15	65.44	65.50	-4	6,145	-0.07%
2020/11/20	8.1	64.84	7	64.76	64.90	1.1	6,156	0.02%
2020/11/19	11.2	64.43	5	64.54	64.50	6.2	6,148	0.10%
2020/11/18	9.1	65.14	0.1	65.00	64.90	9	6,152	0.15%
2020/11/17	2.3	65.27	21	65.29	65.30	-18.7	6,139	-0.31%
2020/11/16	5.1	64.70	23.5	65.08	64.70	-18.4	6,165	-0.30%
2020/11/13	8.1	64.93	13	64.92	65.00	-4.9	6,144	-0.08%
2020/11/12	40.1	65.81	16	65.73	65.60	24.1	6,125	0.39%
2020/11/11	17.3	65.10	44	65.06	65.00	-26.7	6,016	-0.44%
2020/11/10	29	64.50	17	64.44	64.90	12	5,943	0.20%
2020/11/09	85.1	64.84	60	64.58	64.20	25.1	5,793	0.43%
2020/11/06	16	63.79	83	63.75	64.00	-67	5,608	-1.19%
2020/11/05	3.1	61.72	1	61.90	61.90	2.1	5,446	0.04%
2020/11/04	23	62.12	0	0.00	62.30	23	5,425	0.42%
2020/11/03	4	62.55	10	62.70	62.50	-6	5,420	-0.11%
2020/11/02	3	62.20	4	62.20	62.00	-1	5,444	-0.02%
2020/10/30	5.1	63.08	6	62.75	62.50	-0.9	5,478	-0.02%
2020/10/29	6	62.83	1	62.90	63.00	5	5,497	0.09%
2020/10/28	9	62.91	23	63.03	62.90	-14	5,606	-0.25%
2020/10/27	4.1	62.89	7	62.90	62.90	-2.9	5,640	-0.05%
2020/10/26	4	61.75	2	61.75	61.80	2	5,717	0.04%
2020/10/23	2	63.00	13	62.86	62.80	-11	5,800	-0.19%
2020/10/22	9.1	62.22	14	62.29	62.80	-4.9	5,902	-0.08%
2020/10/21	15	61.95	15	61.85	61.50	0	5,936	0.00%
2020/10/20	1	61.90	10	61.55	61.70	-9	6,041	-0.15%
2020/10/19	13	61.65	18	61.68	61.50	-5	6,278	-0.08%
2020/10/16	3	61.30	11	61.09	61.00	-8	6,454	-0.12%
2020/10/15	11	61.00	13	61.21	60.60	-2	6,530	-0.03%
2020/10/14	16	61.57	22	61.47	61.20	-6	6,619	-0.09%
2020/10/13	13	62.15	6	62.22	62.40	7	6,640	0.11%
2020/10/12	13	62.62	8	62.58	62.60	5	6,671	0.07%
2020/10/08	9	62.36	7	62.30	61.90	2	6,657	0.03%
2020/10/07	7	62.44	8	62.50	62.30	-1	6,683	-0.01%
2020/10/06	15	62.81	18	62.96	62.60	-3	6,690	-0.04%
2020/10/05	10	62.96	17	62.96	63.50	-7	6,769	-0.10%
2020/09/30	74.1	63.92	61	63.82	63.40	13.1	6,793	0.19%
2020/09/29	52	63.45	53	63.59	63.80	-1	6,767	-0.01%
2020/09/28	25	62.56	24	62.55	62.30	1	6,792	0.01%
2020/09/25	64.1	62.59	69	62.11	61.70	-4.9	6,828	-0.07%
2020/09/24	37	63.75	41	63.88	64.50	-4	6,761	-0.06%
2020/09/23	57	64.14	60	64.05	63.70	-3	6,709	-0.04%
2020/09/22	39	62.88	52	62.78	63.10	-13	6,519	-0.20%
2020/09/21	41	62.76	47.4	62.74	62.40	-6.4	6,430	-0.10%
2020/09/18	31	62.09	30.2	62.15	62.10	0.8	6,390	0.01%
2020/09/17	122.1	61.99	99	62.06	62.10	23.1	6,440	0.36%	大買/
2020/09/16	35	60.72	91	60.72	61.00	-56	6,182	-0.91%
2020/09/15	9	58.49	11	58.37	59.00	-2	5,942	-0.03%
2020/09/14	6	57.40	3	57.57	57.50	3	5,956	0.05%
2020/09/11	6	57.07	0.2	57.60	57.20	5.8	6,047	0.10%
2020/09/10	3	57.27	0	0.00	57.20	3	6,092	0.05%
2020/09/09	0	0.00	2	57.25	57.20	-2	6,143	-0.03%
2020/09/08	1	57.00	0	0.00	56.90	1	6,235	0.02%
2020/09/07	1	56.70	7	57.03	57.00	-6	6,322	-0.10%
2020/09/04	1	56.30	14	56.16	56.30	-13	6,437	-0.20%
2020/09/03	0	0.00	10	56.89	57.00	-10	6,538	-0.15%
2020/09/02	11	56.25	0	0.00	56.30	11	6,662	0.17%
2020/09/01	0	0.00	2	55.85	56.20	-2	6,876	-0.03%
2020/08/31	3	56.47	1	56.60	56.20	2	7,075	0.03%
2020/08/28	3	56.70	22	56.69	56.70	-19	7,139	-0.27%
2020/08/27	24.3	56.98	21	56.70	56.90	3.3	7,232	0.05%
2020/08/26	19	56.63	10	56.80	57.20	9	7,295	0.12%
2020/08/25	11	55.30	0	0.00	55.30	11	7,306	0.15%
2020/08/24	13	54.88	3	54.87	55.00	10	7,378	0.14%
2020/08/21	9	55.38	2	55.50	55.40	7	7,460	0.09%
2020/08/20	19	55.01	23	55.10	55.20	-4	7,528	-0.05%
2020/08/19	13	57.46	0	0.00	57.00	13	7,581	0.17%
2020/08/18	5	58.14	5	58.10	58.10	0	7,650	0.00%
2020/08/17	20	58.40	2	58.00	58.60	18	7,938	0.23%
2020/08/14	2	57.20	0	0.00	57.70	2	8,121	0.02%
2020/08/13	3	57.50	10	57.56	57.50	-7	8,175	-0.09%
2020/08/12	7	57.41	3	57.40	57.40	4	8,237	0.05%
2020/08/11	12	58.20	1	58.30	57.80	11	8,324	0.13%
2020/08/10	4	58.35	1	58.00	58.50	3	8,498	0.04%
2020/08/07	4	58.30	2	58.60	58.30	2	8,783	0.02%
2020/08/06	5	59.00	5	58.94	58.80	0	8,943	0.00%
2020/08/05	4	59.18	7	59.01	59.10	-3	9,043	-0.03%
2020/08/04	5	58.84	6	58.87	59.00	-1	9,170	-0.01%
2020/08/03	30	58.70	15	58.59	58.20	15	9,516	0.16%
2020/07/31	29.3	60.10	11	59.93	59.90	18.3	9,528	0.19%
2020/07/30	24.2	60.35	11	60.22	60.30	13.2	9,559	0.14%
2020/07/29	12.2	58.18	22	58.14	58.70	-9.8	9,761	-0.10%
2020/07/28	22	57.08	1	58.10	56.70	21	10,312	0.20%
2020/07/27	5	58.28	4	58.33	57.90	1	10,360	0.01%
2020/07/24	19	59.47	16	59.19	59.10	3	10,314	0.03%
2020/07/23	48.2	60.20	19	60.59	60.20	29.2	10,247	0.28%
2020/07/22	11	64.61	50	64.82	65.40	-39	10,050	-0.39%
2020/07/21	5	64.70	16	64.58	64.30	-11	9,878	-0.11%
2020/07/20	27	64.44	2	64.50	64.10	25	9,873	0.25%
2020/07/17	8	65.41	12	65.09	65.30	-4	9,864	-0.04%
2020/07/16	14	65.72	2	66.00	65.80	12	10,082	0.12%
2020/07/15	15	65.81	7.1	66.18	65.70	7.9	10,334	0.08%
2020/07/14	19	65.73	12	65.81	65.70	7	10,418	0.07%
2020/07/13	3	65.53	2.2	65.53	65.80	0.8	10,395	0.01%
2020/07/10	15	65.50	7	65.53	65.10	8	10,466	0.08%
2020/07/09	12	67.14	35	66.93	66.90	-23	10,336	-0.22%
2020/07/08	13	67.08	7.1	67.32	67.60	5.9	10,258	0.06%
2020/07/07	24	67.00	44	66.82	66.70	-20	10,186	-0.20%
2020/07/06	21	67.75	9	67.71	68.00	12	10,039	0.12%
2020/07/03	25.5	66.60	19	66.76	66.90	6.5	9,910	0.07%
2020/07/02	45	65.34	5	65.36	65.90	40	9,817	0.41%
2020/07/01	2	64.10	5	64.20	64.30	-3	9,704	-0.03%
2020/06/30	24	64.37	13	64.49	64.30	11	9,635	0.11%
2020/06/29	5	63.86	16	64.18	64.20	-11	9,556	-0.12%
2020/06/24	18	63.90	20	63.78	64.00	-2	9,483	-0.02%
2020/06/23	5	63.04	5	63.08	63.10	0	9,367	0.00%
2020/06/22	1	62.90	7	62.96	62.90	-6	9,351	-0.06%
2020/06/19	5	62.60	25	62.54	62.90	-20	9,352	-0.21%
2020/06/18	18	61.63	18	62.01	62.30	0	9,280	0.00%
2020/06/17	7	61.81	1	62.00	61.70	6	9,204	0.07%
2020/06/16	22	61.73	30	61.86	61.90	-8	9,236	-0.09%
2020/06/15	8	61.41	10	61.36	61.00	-2	9,285	-0.02%
2020/06/12	7	59.49	41	60.20	61.00	-34	9,248	-0.37%
2020/06/11	22	61.55	14	61.11	60.70	8	9,251	0.09%
2020/06/10	5	61.66	22	61.86	62.00	-17	9,156	-0.19%
2020/06/09	39	62.22	22	62.15	61.90	17	9,132	0.19%
2020/06/08	28.2	63.15	33	63.25	63.10	-4.8	9,098	-0.05%
2020/06/05	37	62.23	33	62.57	62.80	4	8,902	0.04%
2020/06/04	5	61.42	5	61.52	61.50	0	8,719	0.00%
2020/06/03	23	61.35	15.3	61.40	61.40	7.7	8,688	0.09%
2020/06/02	4	61.35	12	61.42	61.30	-8	8,577	-0.09%
2020/06/01	16	61.62	8	61.69	61.70	8	8,496	0.09%
2020/05/29	6	61.17	10	61.25	61.40	-4	8,429	-0.05%
2020/05/28	21	61.38	25	61.50	60.90	-4	8,383	-0.05%
2020/05/27	16	61.06	15	61.21	61.40	1	8,324	0.01%
2020/05/26	23	61.03	60	61.09	61.10	-37	8,290	-0.45%
2020/05/25	37.3	60.40	31	60.39	60.70	6.3	8,155	0.08%
2020/05/22	66.1	60.64	61	60.54	60.20	5.1	8,059	0.06%
2020/05/21	6	59.48	8	59.46	59.70	-2	7,789	-0.03%
2020/05/20	21	58.57	13	58.44	58.40	8	7,631	0.10%
2020/05/19	16	58.76	12	58.81	58.80	4	7,618	0.05%
2020/05/18	10	58.42	12	58.44	58.20	-2	7,609	-0.03%
2020/05/15	25	58.72	8	58.86	58.90	17	7,552	0.23%
2020/05/14	24	59.23	17	59.23	58.10	7	7,383	0.09%
2020/05/13	14	60.67	8	60.73	60.80	6	7,110	0.08%
2020/05/12	19	61.12	18	61.06	61.30	1	6,963	0.01%
2020/05/11	35	61.65	39	61.53	61.40	-4	6,866	-0.06%
2020/05/08	42	60.99	24	61.08	60.80	18	6,743	0.27%
2020/05/07	22	59.29	12	59.36	59.50	10	6,377	0.16%
2020/05/06	27	59.16	18	59.31	59.00	9	6,287	0.14%
2020/05/05	74	58.66	63	58.79	59.20	11	6,175	0.18%
2020/05/04	117	58.57	75	58.71	59.00	42	5,859	0.72%	大買/
2020/04/30	17	55.13	43	55.65	56.60	-26	5,207	-0.50%
2020/04/29	11	54.18	9	54.23	54.20	2	5,088	0.04%
2020/04/28	2	53.80	19	54.21	54.00	-17	5,101	-0.33%
2020/04/27	9	53.79	7	53.89	54.10	2	5,143	0.04%
2020/04/24	3	52.60	4	52.68	53.00	-1	5,093	-0.02%
2020/04/23	14	52.82	1	52.50	52.60	13	5,093	0.26%
2020/04/22	39	52.37	19	52.45	52.60	20	5,010	0.40%
2020/04/21	54	54.82	26	53.75	53.10	28	4,869	0.57%
2020/04/20	72	57.63	45	57.43	57.30	27	4,575	0.59%
2020/04/17	6	55.60	20	55.24	56.00	-14	4,292	-0.33%
2020/04/16	3	54.03	1	54.20	54.40	2	4,181	0.05%
2020/04/15	27	54.20	3	53.97	53.80	24	4,173	0.58%
2020/04/14	5	54.42	4	54.43	54.20	1	4,077	0.02%
2020/04/13	1	53.90	6	54.08	53.60	-5	4,114	-0.12%
2020/04/10	9	53.17	8	53.14	53.00	1	4,166	0.02%
2020/04/09	5	53.26	13	53.93	53.40	-8	4,259	-0.19%
2020/04/08	17	53.65	7	53.43	53.60	10	4,296	0.23%
2020/04/07	12	52.54	9	52.08	52.60	3	4,269	0.07%
2020/04/06	2	50.05	0.1	50.80	50.60	1.9	4,187	0.04%
2020/04/01	1	49.65	0	0.00	50.10	1	4,187	0.02%
2020/03/31	7	49.65	0	0.00	49.50	7	4,200	0.17%
2020/03/30	2	49.60	2	49.65	49.70	0	4,167	0.00%
2020/03/27	3	51.27	2	50.80	50.50	1	4,142	0.02%
2020/03/26	7	49.39	7	49.05	50.50	0	4,083	0.00%
2020/03/25	2	49.55	12	49.92	49.40	-10	4,059	-0.25%
2020/03/24	1	46.30	3	47.00	46.75	-2	4,033	-0.05%
2020/03/23	4	44.91	0	0.00	44.85	4	4,126	0.10%
2020/03/20	2	47.63	0	0.00	45.85	2	4,202	0.05%
2020/03/19	0	0.00	10	47.42	45.10	-10	4,310	-0.23%
2020/03/18	2	50.70	1	50.60	50.10	1	4,301	0.02%
2020/03/17	1	52.30	0	0.00	51.00	1	4,312	0.02%
2020/03/16	1	53.80	1	53.60	53.60	0	4,319	0.00%
2020/03/13	7	51.51	13	51.59	54.60	-6	4,334	-0.14%
2020/03/12	2	55.00	10	54.96	54.70	-8	4,346	-0.18%
2020/03/11	3	58.10	1	58.00	57.50	2	4,353	0.05%
2020/03/10	1	57.30	0	0.00	57.70	1	4,610	0.02%
2020/03/09	13	58.05	5	58.26	57.60	8	4,873	0.16%
2020/03/06	1.1	59.05	0	0.00	59.30	1.1	4,868	0.02%
2020/03/05	0	0.00	3	59.63	59.80	-3	4,914	-0.06%
2020/03/04	5.2	58.67	10	58.67	58.90	-4.8	5,013	-0.10%
2020/03/03	2	59.10	0	0.00	58.70	2	5,164	0.04%
2020/03/02	3	58.20	1	58.30	58.20	2	5,453	0.04%
2020/02/27	12	58.89	3	58.50	58.50	9	5,706	0.16%
2020/02/26	2	59.65	0	0.00	59.30	2	5,731	0.03%
2020/02/25	11	59.58	0	0.00	59.90	11	5,712	0.19%
2020/02/24	13	59.86	3	59.70	59.60	10	5,713	0.18%
2020/02/21	9.1	60.04	1	60.00	60.00	8.1	5,704	0.14%
2020/02/20	6	60.60	1	60.90	60.40	5	5,729	0.09%
2020/02/19	1	60.60	0	0.00	60.30	1	5,715	0.02%
2020/02/18	14	60.58	6	61.37	60.50	8	5,718	0.14%
2020/02/17	7	61.09	3	62.00	61.10	4	5,721	0.07%
2020/02/14	2	61.65	16	61.82	61.70	-14	5,692	-0.25%
2020/02/13	15	61.42	0	0.00	61.00	15	5,677	0.26%
2020/02/12	1	62.20	1	62.00	62.00	0	5,655	0.00%
2020/02/11	4	61.38	4	61.35	61.50	0	5,653	0.00%
2020/02/10	7.1	59.89	0	0.00	60.00	7.1	5,684	0.12%
2020/02/07	6.1	60.72	1	60.60	60.60	5.1	5,717	0.09%
2020/02/06	1.1	61.25	3	61.37	61.50	-1.9	5,769	-0.03%
2020/02/05	9	60.48	1	60.40	60.70	8	5,954	0.13%
2020/02/04	1	60.40	2	60.10	60.80	-1	6,003	-0.02%
2020/02/03	6	58.98	6	58.17	59.40	0	6,032	0.00%
2020/01/31	7	60.43	1	60.90	60.60	6	6,006	0.10%
2020/01/30	6	60.90	7	60.80	60.30	-1	6,060	-0.02%
2020/01/20	2	65.45	3	65.80	65.60	-1	5,989	-0.02%
2020/01/17	5	65.44	2.2	65.43	65.70	2.8	6,026	0.05%
2020/01/16	8	65.93	1	65.60	65.80	7	6,075	0.12%
2020/01/15	3	66.50	1	66.60	66.60	2	6,115	0.03%
2020/01/14	6	66.55	9	66.58	66.50	-3	6,184	-0.05%
2020/01/13	7	66.46	4	66.40	66.10	3	6,246	0.05%
2020/01/09	0	0.00	2	65.35	65.50	-2	6,358	-0.03%
2020/01/08	2.2	64.37	1	64.60	64.00	1.2	6,401	0.02%
2020/01/07	2	63.80	7	63.90	64.30	-5	6,423	-0.08%
2020/01/06	19	65.35	9	65.03	64.80	10	6,394	0.16%
2020/01/03	4	67.78	3	68.47	67.20	1	6,405	0.02%
2020/01/02	15	68.24	12	68.13	68.40	3	6,381	0.05%
2019/12/31	0	0.00	3	67.40	67.20	-3	6,322	-0.05%
2019/12/30	3	67.80	0	0.00	67.40	3	6,351	0.05%
2019/12/27	2	67.65	6	67.50	67.70	-4	6,366	-0.06%
2019/12/26	8	66.96	1.3	67.20	67.20	6.7	6,365	0.11%
2019/12/25	2	66.50	7	66.50	66.70	-5	6,378	-0.08%
2019/12/24	4	65.70	7	65.94	65.70	-3	6,444	-0.05%
2019/12/23	1	66.40	8	66.36	66.20	-7	6,485	-0.11%
2019/12/20	0	0.00	3	67.27	66.80	-3	6,508	-0.05%
2019/12/19	4	66.98	8	66.98	67.30	-4	6,508	-0.06%
2019/12/18	22.5	68.12	20	67.67	67.50	2.5	6,518	0.04%
2019/12/17	4.2	67.19	2	67.20	67.20	2.2	6,526	0.03%
2019/12/16	32	67.45	28	67.11	66.40	4	6,471	0.06%
2019/12/13	10	65.02	11.2	65.66	66.10	-1.2	6,351	-0.02%
2019/12/12	10.1	65.62	4	65.58	65.30	6.1	6,471	0.09%
2019/12/11	4.1	65.33	14	65.36	65.80	-9.9	6,678	-0.15%
2019/12/10	4	65.85	8	66.08	66.10	-4	6,612	-0.06%
2019/12/09	4	65.70	6	65.67	66.10	-2	6,643	-0.03%
2019/12/06	8.1	66.01	16	65.44	65.00	-7.9	6,611	-0.12%
2019/12/05	15	65.21	21	65.44	65.50	-6	6,614	-0.09%
2019/12/04	11	63.62	22	63.99	63.90	-11	6,409	-0.17%
2019/12/03	5	62.30	6	62.23	62.50	-1	6,279	-0.02%
2019/12/02	4	62.30	6	62.40	62.30	-2	6,303	-0.03%
2019/11/29	29	63.46	9	63.01	62.80	20	6,357	0.31%
2019/11/28	3	63.27	7	63.11	63.40	-4	6,317	-0.06%
2019/11/27	7	62.34	13	61.95	62.60	-6	6,228	-0.10%
2019/11/26	21	62.76	15	62.79	62.30	6	5,915	0.10%
2019/11/25	1	61.30	10	61.40	61.90	-9	5,640	-0.16%
2019/11/22	2	60.50	1	60.60	60.50	1	5,624	0.02%
2019/11/21	1	60.10	0	0.00	60.60	1	5,689	0.02%
2019/11/20	2	60.20	3	60.10	60.30	-1	5,715	-0.02%
2019/11/19	13	61.11	5	60.88	60.60	8	5,754	0.14%
2019/11/18	3	61.90	0	0.00	61.80	3	5,727	0.05%
2019/11/15	5	60.80	5	61.24	61.50	0	5,763	0.00%
2019/11/14	2	60.05	0	0.00	60.00	2	5,750	0.03%
2019/11/12	1	60.30	0	0.00	60.30	1	5,779	0.02%
2019/11/11	5	60.24	3	60.67	60.10	2	5,816	0.03%
2019/11/08	0	0.00	2	61.20	61.10	-2	5,824	-0.03%
2019/11/07	9	60.98	3	60.87	60.70	6	5,840	0.10%
2019/11/06	4	62.23	5	61.86	61.60	-1	5,802	-0.02%
2019/11/05	13	62.52	5	62.66	62.20	8	5,800	0.14%
2019/11/04	6	62.55	36	62.55	62.60	-30	5,761	-0.52%
2019/11/01	5	61.30	12	60.93	61.10	-7	5,616	-0.12%
2019/10/31	0	0.00	7	60.37	60.40	-7	5,729	-0.12%
2019/10/30	0	0.00	2	60.40	60.70	-2	5,858	-0.03%
2019/10/29	10	60.64	10	59.85	59.90	0	5,913	0.00%
2019/10/28	1	61.20	2	61.10	61.20	-1	5,865	-0.02%
2019/10/25	1	61.20	12	61.55	61.20	-11	5,863	-0.19%
2019/10/24	14	61.92	7	61.90	62.00	7	5,906	0.12%
2019/10/23	2	60.95	27	61.02	61.10	-25	5,934	-0.42%
2019/10/22	13	60.56	8	60.76	60.30	5	5,994	0.08%
2019/10/21	6	59.70	11	60.25	60.60	-5	6,022	-0.08%
2019/10/18	27	59.18	25	59.42	59.60	2	6,050	0.03%
2019/10/17	1	57.60	2	58.00	58.50	-1	6,041	-0.02%
2019/10/16	7.2	57.90	5	58.40	57.50	2.2	6,184	0.04%
2019/10/14	17	57.92	2	57.80	57.30	15	6,316	0.24%
2019/10/09	5	57.36	4	57.05	57.00	1	6,355	0.02%
2019/10/08	24	58.20	7	57.69	57.50	17	6,326	0.27%
2019/10/07	4	59.18	0	0.00	59.10	4	6,446	0.06%
2019/10/04	1	59.00	8	59.11	59.20	-7	6,556	-0.11%
2019/10/03	7	59.07	7	58.94	58.90	0	6,588	0.00%
2019/10/02	3	58.77	2	59.25	59.20	1	6,596	0.02%
2019/10/01	0	0.00	15	58.00	58.40	-15	6,620	-0.23%
2019/09/27	3	57.43	3	57.33	57.50	0	6,683	0.00%
2019/09/26	8	58.23	0	0.00	58.10	8	6,755	0.12%
2019/09/25	0	0.00	5	58.90	58.40	-5	6,888	-0.07%
2019/09/24	4	59.08	22	59.09	58.80	-18	7,255	-0.25%
2019/09/23	12	58.44	0	0.00	58.60	12	7,281	0.16%
2019/09/20	40	58.95	7	58.77	58.50	33	7,282	0.45%
2019/09/19	4	60.03	11	60.18	59.80	-7	7,180	-0.10%
2019/09/18	17	59.75	4	59.70	59.70	13	7,220	0.18%
2019/09/17	19	59.56	11	59.63	59.50	8	7,192	0.11%
2019/09/16	20	61.45	23	61.10	61.00	-3	7,126	-0.04%
2019/09/12	6	63.45	5	63.40	63.40	1	7,180	0.01%
2019/09/11	10	63.27	10	63.32	63.50	0	7,329	0.00%
2019/09/10	11	63.68	5	63.28	63.00	6	7,299	0.08%
2019/09/09	17	63.75	9	63.67	63.20	8	7,261	0.11%
2019/09/06	10	64.79	18	64.46	64.30	-8	7,277	-0.11%
2019/09/05	22	64.60	23	64.69	64.10	-1	7,245	-0.01%
2019/09/04	12	63.69	24	63.73	63.80	-12	7,168	-0.17%
2019/09/03	16	63.24	20	63.58	63.40	-4	7,294	-0.05%
2019/09/02	21	62.76	16	62.90	62.80	5	7,328	0.07%
2019/08/30	7	62.14	16	62.32	62.60	-9	7,377	-0.12%
2019/08/28	2	60.70	2	60.80	60.90	0	7,596	0.00%
2019/08/27	8	60.79	1	60.90	60.50	7	7,664	0.09%
2019/08/26	16	60.74	7	60.77	60.60	9	7,810	0.12%
2019/08/23	10	62.00	19	61.99	62.30	-9	7,845	-0.11%
2019/08/22	8	62.49	0	0.00	61.90	8	7,863	0.10%
2019/08/21	5	62.10	3	62.17	62.20	2	7,882	0.03%
2019/08/20	9	63.11	4	62.60	62.50	5	8,046	0.06%
2019/08/19	2	62.65	3	62.87	63.20	-1	8,193	-0.01%
2019/08/16	2	61.65	3	61.80	62.00	-1	8,637	-0.01%
2019/08/15	2	61.30	0	0.00	61.20	2	8,810	0.02%
2019/08/14	3	62.20	6	62.95	62.10	-3	9,019	-0.03%
2019/08/13	1	61.70	1	61.90	61.60	0	9,115	0.00%
2019/08/12	9	62.47	1	62.50	62.50	8	9,207	0.09%
2019/08/08	1	62.50	6	62.60	62.40	-5	9,224	-0.05%
2019/08/07	3	61.70	13	61.90	61.80	-10	9,268	-0.11%
2019/08/06	12	61.14	13	59.71	61.20	-1	9,323	-0.01%
2019/08/05	5	60.50	5	61.20	61.10	0	9,370	0.00%
2019/08/02	22	60.70	16	60.93	60.80	6	9,463	0.06%
2019/08/01	16	63.11	12	63.17	63.00	4	9,370	0.04%
2019/07/31	11	62.82	4	62.68	63.10	7	9,303	0.08%
2019/07/30	4	63.85	5	63.66	63.30	-1	9,468	-0.01%
2019/07/29	2	64.90	2	65.00	64.80	0	9,725	0.00%
2019/07/26	3	64.40	12	64.47	64.60	-9	10,007	-0.09%
2019/07/25	7	64.51	1	64.50	64.70	6	10,123	0.06%
2019/07/24	16	67.46	13	67.33	67.30	3	10,078	0.03%
2019/07/23	8	67.48	14	67.49	67.50	-6	9,997	-0.06%
2019/07/22	6	67.37	16	67.16	67.30	-10	10,012	-0.10%
2019/07/19	4	66.15	17	66.42	66.40	-13	10,063	-0.13%
2019/07/18	33	65.85	8	65.34	65.10	25	10,122	0.25%
2019/07/17	22	66.26	11	66.59	67.00	11	10,026	0.11%
2019/07/16	12	66.98	24	66.91	67.00	-12	10,032	-0.12%
2019/07/15	17	65.59	11	65.63	66.00	6	9,885	0.06%
2019/07/12	12	65.25	25	65.54	65.50	-13	9,921	-0.13%
2019/07/11	23	66.10	8	65.91	65.50	15	9,976	0.15%
2019/07/10	11	64.41	0	0.00	64.80	11	9,919	0.11%
2019/07/08	4	64.83	13	64.82	65.00	-9	10,023	-0.09%
2019/07/05	8	64.44	4	64.85	64.90	4	10,056	0.04%
2019/07/04	19	64.49	16	64.69	64.80	3	10,070	0.03%
2019/07/03	18	64.38	22	64.68	64.60	-4	10,040	-0.04%
2019/07/02	30	65.17	22	65.61	65.60	8	9,969	0.08%
2019/07/01	12	64.20	23.2	64.08	64.90	-11.2	9,925	-0.11%
2019/06/28	38	61.06	16	60.41	60.50	22	9,612	0.23%
2019/06/27	33	61.51	23	61.53	61.50	10	9,646	0.10%
2019/06/26	11	60.83	20	60.81	60.80	-9	9,660	-0.09%
2019/06/25	12	60.37	11	60.29	60.40	1	9,666	0.01%
2019/06/24	14	61.20	12	61.32	61.10	2	9,635	0.02%
2019/06/21	25	61.92	34	62.21	60.80	-9	9,674	-0.09%
2019/06/20	78	61.10	68	61.43	61.80	10	9,584	0.10%
2019/06/19	30	58.69	37	58.91	59.20	-7	9,430	-0.07%
2019/06/18	3	57.53	6	57.38	57.00	-3	9,376	-0.03%
2019/06/17	17	56.89	16	56.33	57.00	1	9,591	0.01%
2019/06/14	13	56.98	11	56.85	56.30	2	9,938	0.02%
2019/06/13	5	57.74	20	57.80	58.10	-15	9,936	-0.15%
2019/06/12	15	57.31	7	57.49	58.00	8	9,981	0.08%
2019/06/11	26	57.89	5	57.58	57.30	21	9,965	0.21%
2019/06/10	7	57.09	15	57.19	57.60	-8	9,804	-0.08%
2019/06/06	8	55.09	0	0.00	55.10	8	9,743	0.08%
2019/06/05	1	57.00	6	56.88	56.60	-5	9,652	-0.05%
2019/06/04	17	56.92	5	56.12	55.80	12	9,555	0.13%
2019/06/03	2	57.50	1	57.50	57.30	1	9,476	0.01%
2019/05/31	29	58.60	31	57.80	58.30	-2	9,479	-0.02%
2019/05/30	23	56.04	16	55.89	56.00	7	9,417	0.07%
2019/05/29	15	55.10	21	54.10	55.10	-6	9,420	-0.06%
2019/05/28	2	55.05	3	54.93	54.60	-1	9,400	-0.01%
2019/05/27	21	54.90	25	54.08	54.70	-4	9,378	-0.04%
2019/05/24	7	56.06	10	56.41	55.60	-3	9,242	-0.03%
2019/05/23	46	56.45	55	56.18	55.60	-9	9,259	-0.10%
2019/05/22	22	63.09	5	62.56	61.60	17	8,835	0.19%
2019/05/21	26	61.53	22	62.13	62.70	4	8,704	0.05%
2019/05/20	16	64.33	14	64.71	63.00	2	8,563	0.02%
2019/05/17	14	67.37	12	64.88	64.80	2	8,522	0.02%
2019/05/16	11	67.82	5	67.20	67.30	6	8,512	0.07%
2019/05/15	16	69.04	13	69.20	68.80	3	8,547	0.04%
2019/05/14	22	65.71	18	66.77	68.20	4	8,587	0.05%
2019/05/13	21	68.95	19	68.48	67.60	2	8,553	0.02%
2019/05/10	31.1	71.04	16	69.90	70.30	15.1	8,577	0.18%
2019/05/09	12	72.12	18	71.60	71.70	-6	8,565	-0.07%
2019/05/08	19	72.22	12	72.35	72.10	7	8,627	0.08%
2019/05/07	24	73.21	19	73.46	73.00	5	8,588	0.06%
2019/05/06	18	70.32	19	71.63	72.10	-1	8,464	-0.01%
2019/05/03	15	71.37	30	72.09	72.70	-15	8,301	-0.18%
2019/05/02	30	71.61	30	71.79	71.30	0	8,258	0.00%
2019/04/30	7	69.56	0	0.00	70.00	7	8,171	0.09%
2019/04/29	15	70.50	8	70.50	70.10	7	8,247	0.08%
2019/04/26	12	72.40	15	72.35	71.30	-3	8,221	-0.04%
2019/04/25	2	72.10	10	72.14	72.50	-8	8,158	-0.10%
2019/04/24	15	71.70	42	71.97	71.20	-27	8,092	-0.33%
2019/04/23	17	70.15	0	0.00	70.30	17	8,014	0.21%
2019/04/22	0	0.00	16	70.91	71.00	-16	7,933	-0.20%
2019/04/19	11	69.60	0	0.00	69.60	11	7,859	0.14%
2019/04/18	23	70.97	6	71.78	69.40	17	7,908	0.21%
2019/04/17	16	70.69	44	71.40	71.50	-28	7,871	-0.36%
2019/04/16	10	69.44	5	69.72	71.00	5	7,812	0.06%
2019/04/15	23	68.69	6	68.70	69.00	17	7,722	0.22%
2019/04/12	14	70.69	8	70.48	69.20	6	7,806	0.08%
2019/04/11	3	72.20	4	72.48	72.10	-1	7,751	-0.01%
2019/04/10	6	71.48	0	0.00	72.00	6	7,716	0.08%
2019/04/09	9	72.57	4	72.20	72.20	5	7,665	0.07%
2019/04/08	7	73.63	6	73.78	73.10	1	7,654	0.01%
2019/04/03	7	73.37	9	73.66	73.50	-2	7,618	-0.03%
2019/04/02	3	72.13	2	72.95	72.00	1	7,558	0.01%
2019/04/01	0	0.00	2	72.65	72.50	-2	7,552	-0.03%
2019/03/29	4	71.50	2	71.20	71.00	2	7,477	0.03%
2019/03/28	2	70.80	2	70.70	70.60	0	7,486	0.00%
2019/03/27	3	71.40	2	71.30	71.10	1	7,489	0.01%
2019/03/26	2	72.20	1	71.70	71.00	1	7,478	0.01%
2019/03/25	2	70.70	5	70.88	71.20	-3	7,445	-0.04%
2019/03/22	14	72.67	0	0.00	72.30	14	7,390	0.19%
2019/03/21	8	75.25	5	75.50	75.00	3	7,272	0.04%
2019/03/20	17.1	75.83	11	75.85	75.50	6.1	7,225	0.08%
2019/03/19	54	73.98	61	74.32	75.30	-7	7,156	-0.10%
2019/03/18	4	68.65	1	69.20	70.00	3	6,847	0.04%
2019/03/15	5	69.74	7	69.59	69.10	-2	6,800	-0.03%
2019/03/14	4	69.00	8	68.95	69.00	-4	6,800	-0.06%
2019/03/13	0	0.00	2	68.50	68.50	-2	6,946	-0.03%
2019/03/12	1	68.80	3	68.97	68.20	-2	7,133	-0.03%
2019/03/11	4	68.00	4	68.12	68.20	0	7,398	0.00%
2019/03/08	2	67.45	1	67.70	67.50	1	7,518	0.01%
2019/03/07	2	68.35	0	0.00	67.80	2	7,544	0.03%
2019/03/06	12	68.92	8	68.99	68.00	4	7,654	0.05%
2019/03/05	5	68.42	9	68.59	68.20	-4	7,669	-0.05%
2019/03/04	9	67.33	0	0.00	67.20	9	7,760	0.12%
2019/02/27	1	67.50	2	67.45	67.50	-1	7,709	-0.01%
2019/02/26	1	67.70	1	67.30	67.20	0	7,679	0.00%
2019/02/25	1	68.00	1	68.30	68.10	0	7,671	0.00%
2019/02/22	6	68.70	5	68.44	67.80	1	7,692	0.01%
2019/02/20	2	66.60	6	66.48	66.00	-4	7,611	-0.05%
2019/02/19	6	65.92	3	65.97	65.80	3	7,634	0.04%
2019/02/18	7	68.09	1	68.60	66.80	6	7,680	0.08%
2019/02/15	2	68.70	3	69.30	68.50	-1	7,661	-0.01%
2019/02/14	2	68.00	3	67.83	68.00	-1	7,634	-0.01%
2019/02/13	2	67.20	1	67.80	67.00	1	7,649	0.01%
2019/02/12	1	67.90	0	0.00	67.80	1	7,629	0.01%
2019/02/11	3	67.23	3	67.73	67.80	0	7,714	0.00%
2019/01/30	1	65.80	2	66.15	66.00	-1	7,873	-0.01%
2019/01/29	2	64.45	12	64.95	65.40	-10	7,934	-0.13%
2019/01/28	6	64.33	4	64.33	64.50	2	7,957	0.03%
2019/01/25	8	64.08	5	63.70	63.40	3	8,103	0.04%
2019/01/24	2	62.15	6	62.82	63.90	-4	8,265	-0.05%
2019/01/23	12	61.74	2	61.50	61.70	10	8,199	0.12%
2019/01/22	22	64.80	24	64.56	65.10	-2	7,988	-0.03%
2019/01/21	3	64.23	6	64.23	64.30	-3	7,936	-0.04%
2019/01/18	2	62.60	3	62.60	62.70	-1	7,898	-0.01%
2019/01/17	3	63.73	13	62.40	61.80	-10	7,972	-0.13%
2019/01/16	2	62.95	19	63.07	63.50	-17	7,960	-0.21%
2019/01/15	0	0.00	1	62.10	62.30	-1	7,913	-0.01%
2019/01/14	0	0.00	1	60.70	60.90	-1	7,925	-0.01%
2019/01/11	6	61.48	6	60.78	60.90	0	7,973	0.00%
2019/01/10	5	60.72	4	61.08	61.40	1	7,984	0.01%
2019/01/09	0	0.00	1	59.20	60.30	-1	8,001	-0.01%
2019/01/08	3	57.47	0	0.00	58.00	3	7,992	0.04%
2019/01/07	1	58.00	0	0.00	57.50	1	7,979	0.01%
2019/01/04	2	56.90	1	57.00	56.40	1	8,016	0.01%
2019/01/03	1	60.80	0	0.00	59.80	1	8,023	0.01%
2019/01/02	2	62.00	0	0.00	61.90	2	7,968	0.03%
2018/12/28	0	0.00	2	61.50	62.00	-2	8,044	-0.02%
2018/12/27	6	61.93	0	0.00	61.80	6	8,236	0.07%
2018/12/26	5	61.00	5	60.70	60.80	0	8,213	0.00%
2018/12/25	1	60.00	0	0.00	60.10	1	8,312	0.01%
2018/12/24	10	62.90	18	63.02	62.30	-8	8,307	-0.10%
2018/12/22	16	62.47	6	62.83	62.50	10	8,295	0.12%
2018/12/21	6	61.88	5	61.40	62.80	1	8,358	0.01%
2018/12/20	10	60.70	10	61.20	60.90	0	8,558	0.00%
2018/12/17	5	60.70	5	61.20	61.10	0	8,657	0.00%
2018/12/13	10	61.91	5	61.68	61.50	5	8,770	0.06%
2018/12/12	10	62.29	11	62.69	62.00	-1	8,743	-0.01%
2018/12/11	9	60.92	6	60.57	61.50	3	8,564	0.04%
2018/12/10	12	59.49	12	59.23	60.00	0	8,563	0.00%
2018/12/07	8	59.36	7	59.33	59.10	1	8,575	0.01%
2018/12/06	2	60.10	5	60.36	58.20	-3	8,607	-0.03%
2018/12/05	7	62.34	6	62.22	62.60	1	8,527	0.01%
2018/12/04	7	63.71	6	62.62	63.10	1	8,441	0.01%
2018/12/03	12	61.18	11	61.22	61.00	1	8,220	0.01%
2018/11/30	2	59.80	4	60.30	59.50	-2	8,169	-0.02%
2018/11/29	5	59.88	1	61.50	59.90	4	8,257	0.05%
2018/11/28	7	58.44	7	58.56	59.00	0	8,210	0.00%
2018/11/27	27	58.21	32	57.95	58.20	-5	8,238	-0.06%
2018/11/26	2	55.40	7	55.57	55.50	-5	8,183	-0.06%
2018/11/23	0	54.30	0	0.00	54.10	0	8,415	0.00%
2018/11/22	2	55.25	1	54.90	54.50	1	8,620	0.01%
2018/11/21	34	54.59	33	54.74	55.10	1	8,614	0.01%
2018/11/20	1	53.00	6	55.30	55.80	-5	8,547	-0.06%
2018/11/19	7	54.26	0	0.00	54.10	7	8,406	0.08%
2018/11/16	13	55.84	13	55.25	54.80	0	8,349	0.00%
2018/11/15	2	55.05	4	55.15	55.90	-2	8,243	-0.02%
2018/11/14	8	53.66	3	53.90	53.50	5	8,119	0.06%
2018/11/13	2	52.80	0	0.00	54.00	2	8,069	0.02%
2018/11/12	20	54.40	21	54.95	54.10	-1	8,012	-0.01%
2018/11/09	1	54.00	1	55.00	54.60	0	7,979	0.00%
2018/11/08	10	54.36	9	53.80	53.80	1	7,904	0.01%
2018/11/07	6	54.85	2	55.25	54.80	4	7,787	0.05%
2018/11/06	2	57.25	1	58.60	56.10	1	7,650	0.01%
2018/11/05	10	61.38	8	59.30	59.30	2	7,507	0.03%
2018/11/02	2	60.65	2	60.90	61.40	0	7,391	0.00%
2018/11/01	1	59.70	5	60.00	61.10	-4	7,228	-0.06%
2018/10/29	2	55.60	7	55.43	55.30	-5	6,984	-0.07%
2018/10/26	4	53.05	2	54.30	52.80	2	6,996	0.03%
2018/10/25	4	54.58	0	0.00	53.70	4	6,943	0.06%
2018/10/24	3	58.07	9	58.93	58.00	-6	6,925	-0.09%
2018/10/23	7	58.43	0	0.00	58.00	7	6,891	0.10%
2018/10/22	3	57.27	3	58.27	59.70	0	6,896	0.00%
2018/10/19	0	0.00	1	56.20	56.30	-1	6,825	-0.01%
2018/10/18	1	57.20	0	0.00	57.20	1	6,855	0.01%
2018/10/17	0	0.00	1	57.40	56.80	-1	6,934	-0.01%
2018/10/11	1	51.40	1	51.40	54.10	0	7,002	0.00%
2018/10/05	1	56.90	1	57.10	55.10	0	7,012	0.00%
2018/10/03	12	59.30	8	59.80	58.80	4	7,203	0.06%
2018/10/02	1	60.40	2	61.00	61.20	-1	7,209	-0.01%
2018/10/01	2	60.30	2	60.70	60.70	0	7,363	0.00%
2018/09/28	3	59.00	1	59.00	59.00	2	7,398	0.03%
2018/09/27	3	59.17	1	58.60	59.00	2	7,422	0.03%
2018/09/26	3	61.77	4	61.33	61.20	-1	7,261	-0.01%
2018/09/20	1	63.10	4	62.00	61.00	-3	7,221	-0.04%
2018/09/19	1	64.10	5	63.40	63.10	-4	7,113	-0.06%
2018/09/18	3	64.63	2	64.20	64.20	1	7,138	0.01%
2018/09/17	2	66.40	4	65.90	65.90	-2	7,262	-0.03%
2018/09/14	1	66.30	0	0.00	65.80	1	7,265	0.01%
2018/09/13	2	65.45	2	65.00	65.60	0	7,211	0.00%
2018/09/12	2	65.55	0	0.00	65.20	2	7,151	0.03%
2018/09/11	0	0.00	9	66.89	67.50	-9	7,060	-0.13%
2018/09/10	4	66.73	1	65.60	66.00	3	6,972	0.04%
2018/09/07	11	69.19	10	69.90	68.40	1	6,897	0.01%
2018/09/06	3	69.97	0	0.00	70.20	3	6,824	0.04%
2018/09/05	3	69.77	7	69.93	70.00	-4	6,777	-0.06%
2018/09/04	16	69.95	11	70.36	70.30	5	6,672	0.07%
2018/09/03	10	69.66	1	69.60	68.50	9	6,594	0.14%
2018/08/31	4	69.85	3	69.90	70.30	1	6,509	0.02%
2018/08/30	10	69.51	13	69.14	68.80	-3	6,386	-0.05%
2018/08/29	8	66.43	8	67.20	67.90	0	6,219	0.00%
2018/08/24	3	64.10	3	64.20	64.40	0	6,091	0.00%
2018/08/23	0	0.00	3	64.77	64.50	-3	6,137	-0.05%
2018/08/22	2	63.80	0	0.00	64.00	2	6,177	0.03%
2018/08/21	2	63.20	0	0.00	64.10	2	6,385	0.03%
2018/08/20	0	0.00	31	63.30	63.10	-31	6,436	-0.48%
2018/08/17	6	64.30	5	63.76	64.00	1	6,465	0.02%
2018/08/16	11	62.95	5	63.78	64.90	6	6,473	0.09%
2018/08/15	7	63.17	9	63.24	63.30	-2	6,466	-0.03%
2018/08/14	0	0.00	2	64.70	64.50	-2	6,455	-0.03%
2018/08/13	17	64.77	5	64.78	63.50	12	6,418	0.19%
2018/08/09	16	66.06	8	66.50	66.00	8	6,275	0.13%
2018/08/08	3	66.47	1	66.60	65.80	2	6,234	0.03%
2018/08/07	13	67.12	6	67.10	67.00	7	6,244	0.11%
2018/08/06	8	68.44	20	68.05	67.90	-12	6,283	-0.19%
2018/08/03	19	66.34	15	66.40	66.90	4	6,323	0.06%
2018/08/02	1	65.70	11	64.81	65.00	-10	6,316	-0.16%
2018/08/01	2	66.40	1	66.50	65.90	1	6,320	0.02%
2018/07/31	2	66.20	5	67.00	65.80	-3	6,390	-0.05%
2018/07/30	1	66.50	0	0.00	66.30	1	6,429	0.02%
2018/07/26	0	0.00	3	67.47	67.30	-3	6,523	-0.05%
2018/07/25	7	66.91	3	67.00	67.10	4	6,650	0.06%
2018/07/24	2	68.35	7	68.36	68.30	-5	6,579	-0.08%
2018/07/23	5	66.20	4	66.85	67.00	1	6,593	0.02%
2018/07/20	16	69.31	8	68.78	67.60	8	6,600	0.12%
2018/07/19	9	68.66	7.3	69.02	69.20	1.7	6,575	0.03%
2018/07/18	16	68.68	9	68.91	68.70	7	6,582	0.11%
2018/07/17	9	68.53	6	68.53	68.60	3	6,553	0.05%
2018/07/16	6	67.85	0	67.50	67.20	6	6,443	0.09%
2018/07/13	2	67.10	2	66.95	67.00	0	6,415	0.00%
2018/07/12	24	68.10	29	66.95	66.60	-5	6,459	-0.08%
2018/07/11	10	65.78	3	66.80	67.20	7	6,367	0.11%
2018/07/10	6	66.33	10	66.97	67.00	-4	6,380	-0.06%
2018/07/09	3	65.33	4	65.40	66.90	-1	6,331	-0.02%
2018/07/06	1	63.30	6	63.30	63.00	-5	6,209	-0.08%
2018/07/05	1	64.70	3	64.67	64.60	-2	6,229	-0.03%
2018/07/04	10	65.46	1	65.20	64.40	9	6,281	0.14%
2018/07/03	2	63.95	2	64.30	63.50	0	6,254	0.00%
2018/07/02	1	64.30	0	0.00	63.30	1	6,272	0.02%
2018/06/29	0	0.00	1	62.20	63.30	-1	6,310	-0.02%
2018/06/28	1	60.00	0	0.00	60.10	1	6,260	0.02%
2018/06/27	5	60.20	0	0.00	60.60	5	6,340	0.08%
2018/06/26	2	59.55	0	0.00	60.10	2	6,554	0.03%
2018/06/25	1	63.80	1	63.30	63.70	0	6,651	0.00%
2018/06/20	0	0.00	4	63.50	63.40	-4	7,092	-0.06%
2018/06/19	4	63.43	1	63.20	62.80	3	7,201	0.04%
2018/06/11	0	0.00	4	64.95	64.50	-4	7,459	-0.05%
2018/06/08	1	66.20	0	0.00	65.90	1	7,500	0.01%
2018/06/07	2	66.90	0	0.00	66.00	2	7,717	0.03%
2018/06/06	3	67.03	2	66.10	66.10	1	7,722	0.01%
2018/06/05	0	0.00	2	64.75	64.50	-2	7,680	-0.03%
2018/06/01	1	61.90	0	0.00	62.60	1	7,776	0.01%
2018/05/31	0	0.00	2	64.20	63.00	-2	7,887	-0.03%
2018/05/30	1	63.50	0	0.00	63.50	1	7,992	0.01%
2018/05/29	2	67.10	1	65.70	64.90	1	8,167	0.01%
2018/05/28	4	65.10	3	65.20	65.30	1	8,128	0.01%
2018/05/17	1	64.80	4	64.05	64.40	-3	9,066	-0.03%
2018/05/15	0	0.00	1	64.20	63.40	-1	9,204	-0.01%
2018/05/14	0	0.00	2	64.00	64.40	-2	9,308	-0.02%
2018/05/11	0	0.00	7	62.41	62.00	-7	9,289	-0.08%
2018/05/10	5	60.66	0	0.00	60.70	5	9,225	0.05%
2018/05/03	4	59.50	0	0.00	59.00	4	9,347	0.04%
2018/04/25	0	0.00	1	61.00	59.60	-1	9,596	-0.01%
2018/04/24	2	61.05	0	0.00	61.10	2	9,726	0.02%
2018/04/23	2	62.35	0	0.00	62.30	2	9,687	0.02%
2018/04/18	0	0.00	5	65.14	63.70	-5	10,150	-0.05%
2018/04/17	0	0.00	3	64.40	64.50	-3	10,495	-0.03%
2018/04/16	2	62.30	0	0.00	62.00	2	10,372	0.02%
2018/04/12	2	63.60	0	0.00	63.10	2	10,241	0.02%
2018/04/10	1	62.90	0	0.00	63.00	1	10,095	0.01%
2018/04/09	1	63.90	0	0.00	64.20	1	9,980	0.01%
2018/03/30	2	69.00	0	0.00	67.30	2	9,954	0.02%
2018/03/29	3	67.80	5	67.06	68.50	-2	10,020	-0.02%
2018/03/28	1	64.40	2	62.45	64.00	-1	9,747	-0.01%
2018/03/26	1	66.80	1	66.80	66.60	0	9,229	0.00%
2018/03/20	0	0.00	1	69.00	69.00	-1	9,509	-0.01%
2018/03/16	0	0.00	1	70.40	71.60	-1	9,597	-0.01%
2018/03/15	1	71.20	1	71.40	71.20	0	9,530	0.00%
2018/03/14	0	0.00	6	70.20	70.20	-6	9,456	-0.06%
2018/03/13	11	70.47	6	69.60	69.30	5	9,385	0.05%
2018/03/12	1	68.70	0	0.00	68.00	1	9,170	0.01%
2018/03/08	4	68.00	4	69.10	68.30	0	9,212	0.00%
2018/03/07	2	69.05	1	69.50	68.30	1	9,197	0.01%
2018/03/06	15	69.93	17	69.88	70.00	-2	9,313	-0.02%
2018/03/02	1	68.60	0	0.00	70.10	1	9,268	0.01%
2018/03/01	2.3	67.23	3	68.17	67.40	-0.7	9,158	-0.01%
2018/02/27	1	70.90	0	0.00	68.50	1	9,426	0.01%
2018/02/26	28	71.59	26	70.60	70.80	2	9,317	0.02%
2018/02/23	2	69.05	3	68.50	70.30	-1	9,106	-0.01%
2018/02/08	1	65.00	1	65.30	65.20	0	8,771	0.00%
2018/02/07	0	0.00	2	65.20	63.30	-2	8,799	-0.02%
2018/02/06	2	62.30	12	62.60	62.50	-10	8,720	-0.11%
2018/02/05	3	63.80	0	0.00	64.90	3	8,674	0.03%
2018/02/01	2	67.25	1	66.30	65.10	1	8,771	0.01%
2018/01/30	0	0.00	2	67.50	66.10	-2	8,844	-0.02%
2018/01/29	12	69.10	2	69.20	69.30	10	8,766	0.11%
2018/01/24	2	66.80	1	65.90	66.20	1	8,670	0.01%
2018/01/23	1	65.80	2	65.20	64.50	-1	8,576	-0.01%
2018/01/22	1	66.40	1	66.10	66.80	0	8,594	0.00%
2018/01/19	0	0.00	2	66.60	66.30	-2	8,681	-0.02%
2018/01/18	1	66.50	1	66.00	65.50	0	8,722	0.00%
2018/01/15	4	63.28	2	63.45	64.30	2	8,858	0.02%
2018/01/12	4	61.70	2	61.60	61.50	2	8,642	0.02%
2018/01/11	0	0.00	10	59.85	60.90	-10	8,590	-0.12%
2018/01/08	0	0.00	3	58.00	58.00	-3	8,802	-0.03%
2018/01/05	0	0.00	1	57.50	57.10	-1	9,082	-0.01%
2018/01/03	5	55.90	0	0.00	56.30	5	9,327	0.05%