宏捷科 (8086)-國泰-敦南券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
101.0
漲跌
▲1.6
漲幅
+1.61%
成交量
2,490張
產業
上櫃半導體類股
1338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

宏捷科 (8086)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	33.1	100.76	48.1	100.48	101.00	-15	2,478	-0.60%
2024/11/21	16.5	99.07	50.1	99.28	99.40	-33.6	2,447	-1.37%
2024/11/20	5.1	95.38	5.3	95.04	94.90	-0.2	2,407	-0.01%
2024/11/19	14.5	93.40	19.4	94.52	96.00	-5	2,411	-0.21%
2024/11/18	3.5	94.18	13.1	94.36	94.00	-9.6	2,409	-0.40%
2024/11/15	7	95.13	7	95.23	94.80	0	2,418	0.00%
2024/11/14	41.2	96.15	30.2	95.42	94.60	11	2,435	0.45%
2024/11/13	85.5	99.31	63.4	99.84	98.30	22.1	2,413	0.92%
2024/11/12	49.5	99.00	41.4	98.69	96.10	8.1	2,342	0.34%
2024/11/11	34.8	97.38	42.6	97.02	97.50	-7.8	2,300	-0.34%
2024/11/08	6	93.56	8.5	93.87	93.00	-2.5	2,280	-0.11%
2024/11/07	1.3	92.68	18.8	93.04	93.30	-17.4	2,295	-0.76%
2024/11/06	6.8	91.57	33.5	91.34	91.70	-26.7	2,299	-1.16%
2024/11/05	38.8	89.93	28.5	89.32	90.20	10.3	2,322	0.45%
2024/11/04	18.7	93.07	8.3	92.21	91.80	10.4	2,358	0.44%
2024/11/01	27	92.66	17.4	92.32	95.20	9.7	2,387	0.40%
2024/10/30	27.3	93.14	9.2	93.10	92.40	18.1	2,419	0.75%
2024/10/29	26.5	94.16	26.2	93.64	93.10	0.3	2,431	0.01%
2024/10/28	46.6	94.48	27.7	94.81	93.80	18.9	2,444	0.77%
2024/10/25	32.2	97.28	12	97.39	97.80	20.2	2,451	0.82%
2024/10/24	52.3	98.67	15.3	98.75	98.40	37	2,450	1.51%
2024/10/23	12.6	100.77	9.1	101.16	100.50	3.5	2,433	0.14%
2024/10/22	17.8	101.30	6.5	101.01	101.50	11.3	2,440	0.46%
2024/10/21	22.6	101.03	19.2	101.42	102.50	3.4	2,467	0.14%
2024/10/18	17.8	102.11	21.5	102.37	101.00	-3.7	2,479	-0.15%
2024/10/17	22.7	103.34	23.3	103.16	103.00	-0.6	2,518	-0.03%
2024/10/16	41.5	104.45	21	105.19	103.00	20.5	2,523	0.81%
2024/10/15	43.4	107.63	47.1	107.48	107.50	-3.7	2,505	-0.15%
2024/10/14	11.1	103.84	19.1	103.85	103.50	-8	2,480	-0.32%
2024/10/11	12.1	103.38	37.7	103.48	104.00	-25.6	2,525	-1.01%
2024/10/09	22	103.86	10.6	103.60	101.50	11.4	2,558	0.45%
2024/10/08	11.3	104.18	15.2	104.11	104.50	-3.9	2,608	-0.15%
2024/10/07	23.3	103.92	30.7	104.56	105.00	-7.4	2,664	-0.28%
2024/10/04	13.3	104.92	25	105.17	105.50	-11.8	2,720	-0.43%
2024/10/01	52.1	107.56	37.6	107.18	106.00	14.5	2,786	0.52%
2024/09/30	21.3	106.96	16.5	106.69	106.50	4.8	2,810	0.17%
2024/09/27	22.5	107.75	22.2	107.73	108.00	0.3	2,980	0.01%
2024/09/26	20.7	107.72	14.7	107.06	107.00	6	2,999	0.20%
2024/09/25	48.4	108.44	37.3	108.11	107.50	11.1	3,049	0.36%
2024/09/24	61.4	106.37	57.9	106.68	107.00	3.5	3,120	0.11%
2024/09/23	17.3	104.51	23.9	104.93	104.50	-6.5	3,074	-0.21%
2024/09/20	54.4	104.72	43.9	102.94	103.00	10.5	3,090	0.34%
2024/09/19	69.4	104.48	49.1	104.46	105.00	20.4	3,098	0.66%
2024/09/18	33.1	102.97	31.5	101.76	101.00	1.6	3,097	0.05%
2024/09/16	41.7	105.72	39.6	105.57	105.00	2.1	3,139	0.07%
2024/09/13	11.5	100.42	17.3	100.85	101.00	-5.8	3,143	-0.18%
2024/09/12	40.5	100.62	49.6	100.67	101.00	-9.1	3,251	-0.28%
2024/09/11	18.1	98.85	20.5	99.43	98.10	-2.4	3,311	-0.07%
2024/09/10	47.1	98.25	28.5	97.11	98.00	18.7	3,422	0.55%
2024/09/09	55.8	98.37	50.3	99.26	99.50	5.5	3,443	0.16%
2024/09/06	31.6	101.21	47.1	100.99	100.50	-15.6	3,567	-0.44%
2024/09/05	77.3	102.34	58	101.73	101.00	19.3	3,560	0.54%
2024/09/04	84.4	103.31	115.2	103.23	102.50	-30.8	3,524	-0.87%	大賣/
2024/09/03	96.1	113.83	67.5	113.26	111.50	28.6	3,487	0.82%
2024/09/02	197.9	117.53	136.8	117.50	115.00	61.2	3,453	1.77%	大買/大賣/
2024/08/30	391.5	116.84	251.1	116.83	115.00	140.4	3,382	4.15%	大買/大賣/鉅額交易
2024/08/29	96.6	108.93	123.8	109.80	113.00	-27.2	3,207	-0.85%	大賣/
2024/08/28	9.6	103.23	12.5	102.91	103.00	-2.9	3,136	-0.09%
2024/08/27	21	103.34	16.1	102.91	102.50	4.9	3,147	0.16%
2024/08/26	12	104.30	18.5	104.34	103.50	-6.5	3,162	-0.21%
2024/08/23	2.3	103.51	12.2	104.33	104.50	-9.9	3,168	-0.31%
2024/08/22	6.3	104.84	6	104.92	105.00	0.3	3,181	0.01%
2024/08/21	15.2	103.04	7	102.79	102.50	8.2	3,179	0.26%
2024/08/20	7.8	105.69	5.2	106.19	105.00	2.6	3,177	0.08%
2024/08/19	8.3	104.51	9.5	104.79	104.50	-1.2	3,176	-0.04%
2024/08/16	11.8	104.62	21.9	105.05	105.00	-10.1	3,193	-0.32%
2024/08/15	6	102.40	10	101.85	102.00	-4.1	3,178	-0.13%
2024/08/14	19.5	102.79	12.1	103.21	102.50	7.4	3,185	0.23%
2024/08/13	6.8	100.86	10.1	100.90	101.00	-3.3	3,182	-0.10%
2024/08/12	13.8	99.66	12.9	99.93	100.00	0.9	3,185	0.03%
2024/08/09	23.7	99.18	23.5	98.73	98.20	0.2	3,183	0.01%
2024/08/08	14	97.72	7.3	98.01	97.40	6.7	3,166	0.21%
2024/08/07	16.9	98.79	17.8	98.51	99.30	-0.9	3,177	-0.03%
2024/08/06	20.7	92.39	53.5	91.58	93.70	-32.7	3,223	-1.02%
2024/08/05	20.8	95.75	31.2	95.79	95.00	-10.4	3,199	-0.33%
2024/08/02	39.9	105.73	28.8	105.12	105.50	11	3,190	0.35%
2024/08/01	12.7	109.73	21.8	109.88	111.00	-9.1	3,179	-0.28%
2024/07/31	30.8	107.48	15.3	107.45	107.00	15.5	3,217	0.48%
2024/07/30	58.4	108.28	54.5	109.07	111.50	3.9	3,220	0.12%
2024/07/29	33.2	112.66	14.6	112.72	110.50	18.6	3,214	0.58%
2024/07/26	26.9	114.33	16.9	114.50	114.50	10	3,241	0.31%
2024/07/23	15	119.59	12.2	119.40	119.00	2.8	3,270	0.08%
2024/07/22	42.1	119.14	50.9	121.01	118.50	-8.8	3,259	-0.27%
2024/07/19	37.3	126.08	18.7	126.51	125.00	18.7	3,225	0.58%
2024/07/18	55.6	129.54	45.1	129.40	129.50	10.6	3,217	0.33%
2024/07/17	21.2	135.74	10.3	136.88	135.50	10.9	3,168	0.35%
2024/07/16	19.3	137.01	24.7	137.02	135.50	-5.3	3,179	-0.17%
2024/07/15	26.8	136.69	35.4	136.95	136.50	-8.6	3,207	-0.27%
2024/07/12	44	135.85	28.3	135.52	135.50	15.7	3,196	0.49%
2024/07/11	46.3	139.18	31.4	139.17	138.00	14.9	3,188	0.47%
2024/07/10	37.7	138.51	67.5	139.29	140.50	-29.8	3,190	-0.94%
2024/07/09	68.2	135.82	51.1	135.69	134.50	17.2	3,157	0.54%
2024/07/08	91.9	138.83	63.5	138.54	138.50	28.3	3,131	0.91%
2024/07/05	42.7	141.06	95.9	142.09	142.50	-53.2	3,102	-1.71%
2024/07/04	90.1	140.31	43.1	140.44	138.50	47	3,053	1.54%
2024/07/03	198.9	143.00	152.9	143.31	140.50	46	3,023	1.52%	大買/大賣/
2024/07/02	43.9	139.54	40.9	139.79	140.50	2.9	2,944	0.10%
2024/07/01	87.6	140.30	86.1	140.29	139.00	1.5	3,100	0.05%
2024/06/28	157.6	139.65	205.4	139.52	139.50	-47.7	3,078	-1.55%	大買/大賣/
2024/06/27	11.5	133.72	12.1	134.23	133.00	-0.6	2,996	-0.02%
2024/06/26	31	135.75	9.3	136.06	134.00	21.7	2,998	0.72%
2024/06/25	19	134.46	59.9	134.96	135.50	-41	3,030	-1.35%
2024/06/24	44.6	138.26	30.3	138.23	137.00	14.3	3,023	0.47%
2024/06/21	58	141.21	88	141.46	141.50	-30	3,052	-0.98%
2024/06/20	27.8	138.74	75	139.31	140.50	-47.3	3,067	-1.54%
2024/06/19	126.3	139.23	122.2	139.16	136.00	4.1	3,070	0.13%	大買/大賣/
2024/06/18	76.4	138.83	69.8	138.25	138.00	6.6	3,049	0.22%
2024/06/17	80.4	137.09	202.6	136.60	137.50	-122.2	3,107	-3.93%	大賣/鉅額交易
2024/06/14	90	131.11	51	131.15	130.00	39.1	3,174	1.23%
2024/06/13	150.3	130.80	167.3	130.47	131.00	-17	3,199	-0.53%	大買/大賣/
2024/06/12	35.3	123.07	9.4	123.15	122.50	25.9	3,122	0.83%
2024/06/11	4.6	123.11	8.2	123.01	123.00	-3.7	3,175	-0.12%
2024/06/07	39.2	122.50	27.3	122.22	122.50	11.9	3,252	0.37%
2024/06/06	34.6	125.12	13.6	124.47	124.00	21	3,331	0.63%
2024/06/05	35.8	127.76	57.3	126.79	126.00	-21.5	3,419	-0.63%
2024/06/04	76	131.57	49.4	130.77	129.50	26.6	3,501	0.76%
2024/06/03	29.4	125.31	14.6	125.51	125.50	14.8	3,670	0.40%
2024/05/31	17.7	126.28	11.8	126.67	125.50	5.9	3,784	0.16%
2024/05/30	40.2	128.14	34	127.84	127.00	6.1	4,116	0.15%
2024/05/29	27.3	132.13	18.7	131.59	131.00	8.6	4,213	0.20%
2024/05/28	30.7	132.74	38.2	132.43	132.00	-7.5	4,395	-0.17%
2024/05/27	19.6	131.18	8	131.06	131.00	11.6	4,422	0.26%
2024/05/24	12.5	129.01	10.5	129.48	130.00	2	4,504	0.05%
2024/05/23	29.5	131.01	9.6	130.77	130.00	19.9	4,559	0.44%
2024/05/22	23.7	131.64	23.5	131.44	132.50	0.2	4,640	0.00%
2024/05/21	18.6	129.24	11.3	129.22	128.50	7.2	4,767	0.15%
2024/05/20	13.9	128.69	21.3	129.41	130.00	-7.4	5,075	-0.15%
2024/05/17	21	128.44	6.8	128.46	128.50	14.2	5,354	0.27%
2024/05/16	15.6	129.64	22.4	130.00	130.00	-6.8	5,652	-0.12%
2024/05/15	21	128.78	22.5	129.73	128.50	-1.5	5,715	-0.03%
2024/05/14	22.7	128.64	16.1	128.72	129.00	6.6	5,812	0.11%
2024/05/13	19.6	129.11	29.4	128.54	128.00	-9.8	5,957	-0.16%
2024/05/10	104.3	131.53	69.1	131.06	129.00	35.3	6,025	0.59%	大買/
2024/05/09	38.2	138.32	30.7	136.73	136.00	7.5	6,017	0.13%
2024/05/08	29.5	140.34	47.8	140.82	141.00	-18.3	6,125	-0.30%
2024/05/07	45.1	138.99	73.5	138.64	138.00	-28.4	6,160	-0.46%
2024/05/06	147.9	139.60	72.9	138.80	137.50	75	6,159	1.22%	大買/
2024/05/03	43.1	139.59	54.1	139.18	139.00	-11	6,128	-0.18%
2024/05/02	38.2	136.35	67.9	136.09	135.50	-29.7	6,131	-0.48%
2024/04/30	95.9	139.97	69.6	139.20	138.00	26.3	6,128	0.43%
2024/04/29	45.7	134.76	64.1	135.62	137.00	-18.4	6,095	-0.30%
2024/04/26	26.9	130.21	3.6	130.05	130.00	23.3	6,101	0.38%
2024/04/25	29.7	129.99	18.6	129.88	129.50	11.1	6,159	0.18%
2024/04/24	38	132.47	31.3	132.78	133.00	6.7	6,199	0.11%
2024/04/23	20.8	129.48	15.4	129.19	129.50	5.4	6,231	0.09%
2024/04/22	17.6	128.05	11.9	128.58	126.50	5.7	6,254	0.09%
2024/04/19	52.5	129.48	70.6	128.34	130.50	-18.1	6,244	-0.29%
2024/04/18	33.2	136.39	26.4	136.14	136.00	6.8	6,235	0.11%
2024/04/17	205.3	135.95	21.6	136.27	137.00	183.7	6,273	2.93%	大買/鉅額交易
2024/04/16	97.6	131.93	31.7	132.79	132.00	65.8	6,267	1.05%
2024/04/15	47.3	137.72	22.6	137.04	137.00	24.7	6,267	0.39%
2024/04/12	68.8	140.52	32.1	140.65	139.50	36.7	6,300	0.58%
2024/04/11	67.9	142.14	33.3	141.68	142.00	34.5	6,385	0.54%
2024/04/10	41.1	145.03	28.9	145.12	145.50	12.3	6,613	0.19%
2024/04/09	40.5	145.75	24	145.67	145.50	16.5	6,700	0.25%
2024/04/08	142	148.70	62.4	149.07	146.00	79.6	6,701	1.19%	大買/
2024/04/03	165.5	152.36	160	152.86	153.00	5.6	6,653	0.08%	大買/大賣/
2024/04/02	36.9	148.21	37.9	148.95	150.00	-0.9	6,505	-0.01%
2024/04/01	63	146.69	47.8	147.03	146.00	15.3	6,500	0.23%
2024/03/29	28.3	144.33	19.2	144.64	144.00	9.1	6,539	0.14%
2024/03/28	79.6	144.82	32.3	144.88	143.00	47.3	6,631	0.71%
2024/03/27	31.9	148.57	39.1	149.29	147.50	-7.2	6,657	-0.11%
2024/03/26	69.8	151.24	27.9	152.08	148.00	41.9	6,672	0.63%
2024/03/25	53.2	155.64	92.5	156.16	154.00	-39.3	6,721	-0.58%
2024/03/22	46.2	148.71	75.1	148.71	152.00	-28.9	6,761	-0.43%
2024/03/21	105.3	147.46	79.3	147.39	146.50	26	6,791	0.38%	大買/
2024/03/20	155	152.79	57.4	152.45	148.00	97.6	6,725	1.45%	大買/
2024/03/19	108.2	158.28	129.1	158.59	158.00	-20.9	6,646	-0.31%	大買/大賣/
2024/03/18	41.5	156.37	71	157.37	158.00	-29.5	6,507	-0.45%
2024/03/15	71.7	151.93	114.8	152.98	153.50	-43.1	6,533	-0.66%	大賣/
2024/03/14	85.1	149.03	62.5	149.88	148.00	22.6	6,492	0.35%
2024/03/13	84.2	154.20	38.8	154.54	153.50	45.5	6,499	0.70%
2024/03/12	147.6	158.03	146.4	158.97	157.50	1.2	6,554	0.02%	大買/大賣/
2024/03/11	104.9	154.52	147.2	154.87	154.50	-42.3	6,616	-0.64%	大買/大賣/
2024/03/08	138.1	150.51	126.4	148.45	148.00	11.7	6,843	0.17%	大買/大賣/
2024/03/07	269.5	159.70	400.2	160.53	155.50	-130.7	6,863	-1.90%	大買/大賣/鉅額交易
2024/03/06	105.9	153.39	132.1	155.23	156.50	-26.2	6,810	-0.39%	大買/大賣/
2024/03/05	385.6	157.51	340	157.18	153.00	45.5	7,132	0.64%	大買/大賣/
2024/03/04	74.8	150.06	105.1	149.66	149.50	-30.4	6,935	-0.44%	大賣/
2024/03/01	203.5	147.77	190.3	148.23	149.00	13.2	7,028	0.19%	大買/大賣/
2024/02/29	34.6	139.67	28	139.85	141.50	6.6	7,376	0.09%
2024/02/27	62.6	139.00	66	138.39	137.50	-3.4	7,583	-0.04%
2024/02/26	90.3	140.42	40.5	140.56	141.50	49.8	7,726	0.64%
2024/02/23	68.9	143.64	74.1	143.21	142.00	-5.2	7,717	-0.07%
2024/02/22	166.8	148.55	130.9	147.44	145.50	35.9	7,700	0.47%	大買/大賣/
2024/02/21	319.9	149.50	346.1	149.34	147.50	-26.2	7,663	-0.34%	大買/大賣/
2024/02/20	240.5	145.89	230.1	145.27	143.50	10.4	7,390	0.14%	大買/大賣/
2024/02/19	130.7	142.95	306.2	143.57	146.00	-175.5	7,152	-2.45%	大買/大賣/鉅額交易
2024/02/16	34.2	131.00	49.6	131.98	133.00	-15.3	6,911	-0.22%
2024/02/15	60.7	129.97	74.8	130.25	131.00	-14.1	6,907	-0.20%
2024/02/05	177.2	128.80	170.7	128.32	127.50	6.4	6,912	0.09%	大買/大賣/
2024/02/02	69.2	125.25	68.1	125.45	123.00	1.1	7,017	0.02%
2024/02/01	27.1	124.34	44.2	124.18	124.50	-17.2	7,181	-0.24%
2024/01/31	132.7	123.84	127.4	124.14	124.00	5.2	7,284	0.07%	大買/大賣/
2024/01/30	41.5	118.65	55.2	118.78	121.00	-13.8	7,457	-0.18%
2024/01/29	22.2	117.49	14.5	118.21	117.00	7.7	7,574	0.10%
2024/01/26	25.4	116.52	30.7	116.39	117.00	-5.3	7,741	-0.07%
2024/01/25	27	117.57	25.2	117.42	115.50	1.7	7,829	0.02%
2024/01/24	33.7	118.19	26.1	118.14	118.00	7.6	8,076	0.09%
2024/01/23	15.8	117.55	6.2	117.42	117.00	9.6	8,270	0.12%
2024/01/22	37.5	117.40	75.4	117.38	118.50	-37.9	8,375	-0.45%
2024/01/19	38.7	113.87	35.9	114.13	115.00	2.8	8,337	0.03%
2024/01/18	53	114.37	33.1	113.27	113.00	19.9	8,290	0.24%
2024/01/17	52.9	117.36	47.2	117.64	116.50	5.7	8,260	0.07%
2024/01/16	31.1	115.80	23.1	116.22	116.50	8	8,224	0.10%
2024/01/15	12	114.67	22.5	115.21	116.50	-10.5	8,198	-0.13%
2024/01/12	44.4	113.89	23	113.70	113.50	21.4	8,208	0.26%
2024/01/11	47.5	114.90	49	114.88	114.50	-1.5	8,179	-0.02%
2024/01/10	40.4	115.70	33.2	115.59	115.50	7.1	8,148	0.09%
2024/01/09	45.2	117.77	36.1	117.64	117.00	9.1	8,130	0.11%
2024/01/08	50.5	118.49	56.1	119.26	117.00	-5.5	8,104	-0.07%
2024/01/05	102.3	118.22	82.8	117.84	117.00	19.5	8,054	0.24%	大買/
2024/01/04	296.2	122.59	215.2	120.62	118.50	81	7,944	1.02%	大買/大賣/
2024/01/03	98.3	121.41	49.7	122.05	120.00	48.6	7,701	0.63%
2024/01/02	32.9	129.98	17.6	130.26	129.00	15.3	7,612	0.20%
2023/12/29	39.7	130.79	59.2	131.01	131.00	-19.6	7,661	-0.26%
2023/12/28	57.1	129.96	28.3	129.51	128.00	28.7	7,880	0.36%
2023/12/27	32.1	130.79	71.6	131.44	132.00	-39.5	7,841	-0.50%
2023/12/26	85.8	130.02	90.7	129.64	130.00	-4.9	7,810	-0.06%
2023/12/25	130.8	129.31	111.9	129.03	129.50	19	7,736	0.25%	大買/大賣/
2023/12/22	54.6	122.54	67.5	122.98	123.50	-12.9	7,629	-0.17%
2023/12/21	65.4	119.61	51.5	119.83	119.00	13.9	7,557	0.18%
2023/12/20	94.2	121.56	60.5	121.93	122.00	33.7	7,532	0.45%
2023/12/19	81.9	124.45	41.7	124.19	122.50	40.2	7,433	0.54%
2023/12/18	93.9	130.35	96.5	129.54	129.50	-2.6	7,350	-0.04%
2023/12/15	54.5	135.26	104.3	135.12	134.50	-49.8	7,320	-0.68%	大賣/
2023/12/14	54.4	135.47	38.1	135.68	134.00	16.3	7,408	0.22%
2023/12/13	60.1	136.58	45	136.46	136.00	15.1	7,405	0.20%
2023/12/12	113.6	139.55	80.3	138.91	138.00	33.3	7,399	0.45%	大買/
2023/12/11	63.7	140.66	88.4	140.93	140.50	-24.7	7,360	-0.34%
2023/12/08	58.3	140.47	86.7	141.17	139.00	-28.4	7,394	-0.38%
2023/12/07	124.3	141.17	90.1	140.09	137.50	34.2	7,512	0.46%	大買/
2023/12/06	114.6	139.86	197.7	140.47	142.00	-83.1	7,637	-1.09%	大買/大賣/
2023/12/05	350.9	138.48	289.7	138.59	139.00	61.3	7,538	0.81%	大買/大賣/
2023/12/04	154.9	139.65	128.1	138.51	139.50	26.8	7,401	0.36%	大買/大賣/
2023/12/01	202	138.11	157.6	137.43	137.50	44.4	7,428	0.60%	大買/大賣/
2023/11/30	440	138.68	517.7	138.89	139.00	-77.8	7,508	-1.04%	大買/大賣/
2023/11/29	121.6	129.05	101.2	129.74	130.50	20.5	7,336	0.28%	大買/大賣/
2023/11/28	151.3	126.08	172.2	126.40	127.50	-21	7,309	-0.29%	大買/大賣/
2023/11/27	488.1	136.52	382.8	136.17	125.50	105.3	7,161	1.47%	大買/大賣/鉅額交易
2023/11/24	178	132.38	311	135.40	139.00	-133	6,737	-1.97%	大買/大賣/鉅額交易
2023/11/22	42.8	122.31	22.1	122.18	122.50	20.6	6,286	0.33%
2023/11/21	40.8	123.13	38.5	123.66	124.00	2.3	6,247	0.04%
2023/11/20	53.3	123.38	41.3	123.79	123.00	12.1	6,208	0.19%
2023/11/17	35.3	128.32	33.8	127.72	127.00	1.5	6,142	0.02%
2023/11/16	16.2	128.61	29.9	129.42	129.50	-13.6	6,124	-0.22%
2023/11/15	39.5	130.21	58.8	130.29	129.00	-19.3	6,074	-0.32%
2023/11/14	46.7	129.80	68.9	129.91	131.00	-22.2	6,020	-0.37%
2023/11/13	130.1	131.97	116.7	131.50	131.00	13.4	5,958	0.23%	大買/大賣/
2023/11/10	322	130.57	372.1	130.77	132.00	-50.1	5,855	-0.86%	大買/大賣/
2023/11/09	231.8	126.65	276.5	126.71	129.50	-44.7	5,621	-0.80%	大買/大賣/
2023/11/08	147.8	122.02	183.4	122.26	123.00	-35.6	5,388	-0.66%	大買/大賣/
2023/11/07	285.5	120.99	360.4	121.31	120.00	-74.9	5,235	-1.43%	大買/大賣/
2023/11/06	196.2	116.85	260.7	116.73	116.50	-64.5	4,945	-1.30%	大買/大賣/
2023/11/03	238.6	113.83	210.7	113.25	112.00	28	4,829	0.58%	大買/大賣/
2023/11/02	190.2	112.36	155.3	112.10	112.00	34.9	4,675	0.75%	大買/大賣/
2023/11/01	361	112.83	332.6	112.68	112.50	28.4	4,719	0.60%	大買/大賣/
2023/10/31	179.1	107.97	267	109.42	112.50	-87.9	4,614	-1.90%	大買/大賣/
2023/10/30	108	102.89	91.3	103.16	102.50	16.8	4,409	0.38%	大買/
2023/10/27	10.2	96.15	9.5	96.09	95.80	0.7	4,291	0.02%
2023/10/26	16.6	96.36	7.1	96.53	96.00	9.5	4,311	0.22%
2023/10/25	14.5	99.61	29	99.99	99.80	-14.5	4,325	-0.33%
2023/10/24	16.5	97.44	17.3	97.63	97.50	-0.8	4,317	-0.02%
2023/10/23	8.3	99.16	1.2	100.37	98.80	7.1	4,354	0.16%
2023/10/20	25.2	98.86	29.2	99.47	99.00	-4	4,363	-0.09%
2023/10/19	18.2	102.00	24	101.94	101.50	-5.8	4,417	-0.13%
2023/10/18	22.9	105.00	27	104.91	104.50	-4.2	4,446	-0.09%
2023/10/17	22.1	105.86	14.1	105.75	104.50	8	4,526	0.18%
2023/10/16	11.3	106.51	13.2	107.45	107.50	-1.9	4,590	-0.04%
2023/10/13	8	106.87	10.7	107.06	106.50	-2.7	4,614	-0.06%
2023/10/12	3.3	106.07	11.4	106.13	107.50	-8.1	4,638	-0.17%
2023/10/11	18.7	105.43	14.8	105.20	104.50	3.9	4,650	0.08%
2023/10/06	35.3	108.06	46.2	108.05	107.50	-10.9	4,674	-0.23%
2023/10/05	124.8	108.32	90.5	107.72	107.50	34.3	4,711	0.73%	大買/
2023/10/04	275.3	112.98	197.6	111.93	109.00	77.7	4,741	1.64%	大買/大賣/
2023/10/03	18.4	109.58	8.4	109.11	108.50	9.9	4,573	0.22%
2023/10/02	17.2	110.29	10.3	110.85	109.50	6.9	4,710	0.15%
2023/09/28	49.3	108.76	11	107.86	107.50	38.3	4,924	0.78%
2023/09/27	6.7	107.48	18.7	108.02	108.00	-12	5,086	-0.24%
2023/09/26	13.8	110.30	11.5	110.13	108.50	2.3	5,103	0.05%
2023/09/25	27.6	111.29	22	111.34	111.00	5.6	5,119	0.11%
2023/09/22	13.1	110.47	17	110.94	111.50	-3.9	5,146	-0.08%
2023/09/21	31.9	110.15	40.2	110.09	110.50	-8.2	5,139	-0.16%
2023/09/20	29.9	111.94	42.1	112.14	112.50	-12.1	5,107	-0.24%
2023/09/19	120.1	115.94	79.4	113.90	113.50	40.8	5,073	0.80%	大買/
2023/09/18	25.2	119.45	45.6	119.74	119.00	-20.4	4,963	-0.41%
2023/09/15	39.6	117.92	43.5	117.59	117.00	-3.9	4,928	-0.08%
2023/09/14	54.1	118.55	45.7	118.07	118.00	8.3	4,887	0.17%
2023/09/13	81.7	118.26	91.4	118.19	118.00	-9.7	4,824	-0.20%
2023/09/12	200.3	120.00	263.1	120.68	120.50	-62.8	4,754	-1.32%	大買/大賣/
2023/09/11	321	120.91	309.2	119.88	117.50	11.9	4,616	0.26%	大買/大賣/
2023/09/08	92.9	115.02	102.8	115.31	116.50	-9.9	4,370	-0.23%	大賣/
2023/09/07	284.5	116.73	264	116.39	115.00	20.5	4,311	0.48%	大買/大賣/
2023/09/06	220.5	113.59	211.1	113.95	114.00	9.4	4,118	0.23%	大買/大賣/
2023/09/05	341.2	111.90	321.6	111.86	112.00	19.6	3,955	0.49%	大買/大賣/
2023/09/04	145.9	105.95	236.3	107.14	110.00	-90.5	3,740	-2.42%	大買/大賣/
2023/09/01	108.7	100.48	132.5	100.34	100.00	-23.8	3,578	-0.67%	大買/大賣/
2023/08/31	55.6	97.86	52.5	97.49	97.00	3.1	3,519	0.09%
2023/08/30	108.2	96.47	118.6	96.66	97.70	-10.4	3,555	-0.29%	大買/大賣/
2023/08/29	9.3	91.49	5.1	91.42	91.70	4.2	3,535	0.12%
2023/08/28	14.5	92.02	11	91.97	90.60	3.5	3,558	0.10%
2023/08/25	4.1	93.78	14.1	93.96	93.20	-10	3,585	-0.28%
2023/08/24	16.1	94.65	20.1	94.60	94.40	-4	3,576	-0.11%
2023/08/23	26.3	93.40	38.1	93.55	94.60	-11.8	3,561	-0.33%
2023/08/22	16.4	89.66	22.3	89.98	90.40	-5.9	3,524	-0.17%
2023/08/21	4.3	87.30	7.7	87.46	87.50	-3.4	3,506	-0.10%
2023/08/18	14.2	88.70	15.9	89.36	87.50	-1.7	3,505	-0.05%
2023/08/17	24.5	88.16	24.3	88.41	89.90	0.2	3,515	0.01%
2023/08/16	19.2	88.62	14	88.64	88.90	5.2	3,512	0.15%
2023/08/15	16.6	89.22	16.2	90.03	88.00	0.3	3,502	0.01%
2023/08/14	15.4	90.79	14.1	90.32	89.50	1.3	3,488	0.04%
2023/08/11	14.3	92.90	11	92.53	91.80	3.3	3,487	0.09%
2023/08/10	7.4	94.57	20.3	93.87	93.60	-12.8	3,487	-0.37%
2023/08/09	65.8	97.48	32.1	96.92	94.90	33.7	3,499	0.96%
2023/08/08	39.5	99.05	54.6	99.33	99.20	-15.1	3,431	-0.44%
2023/08/07	173.8	100.12	158	100.39	100.00	15.7	3,397	0.46%	大買/大賣/
2023/08/04	73.5	97.04	140.6	98.13	99.50	-67.1	3,254	-2.06%	大賣/
2023/08/02	20.3	91.45	11.3	92.19	90.50	9	3,095	0.29%
2023/08/01	9.2	92.16	8.1	92.29	92.50	1.2	3,084	0.04%
2023/07/31	15.7	93.72	23.1	93.58	92.30	-7.4	3,097	-0.24%
2023/07/28	20.8	92.46	15.4	92.42	91.60	5.4	3,081	0.17%
2023/07/27	22.6	91.28	10	91.56	91.10	12.6	3,068	0.41%
2023/07/26	42.7	92.16	49.3	91.94	90.00	-6.7	3,101	-0.21%
2023/07/25	13.8	96.05	19.9	95.92	95.50	-6.1	3,086	-0.20%
2023/07/24	99.8	98.00	84.6	97.34	95.90	15.2	3,095	0.49%
2023/07/21	42.2	97.89	26.8	97.93	97.50	15.4	3,030	0.51%
2023/07/20	70.5	99.82	132.9	99.91	100.00	-62.5	3,024	-2.07%	大賣/
2023/07/19	58.5	98.56	75.7	99.22	96.20	-17.3	2,932	-0.59%
2023/07/18	31.4	96.69	24.8	96.61	96.50	6.6	2,905	0.23%
2023/07/17	29.8	97.08	39.6	96.66	96.60	-9.8	2,913	-0.34%
2023/07/14	26.9	97.94	24.1	98.07	97.60	2.8	2,935	0.09%
2023/07/13	33.2	99.01	40.4	99.28	97.60	-7.2	2,963	-0.24%
2023/07/12	126.4	101.17	82.1	100.99	99.20	44.4	2,963	1.50%	大買/
2023/07/11	83.9	101.83	102	102.21	103.00	-18.1	2,923	-0.62%	大賣/
2023/07/10	89.7	99.17	104.4	99.18	99.90	-14.7	2,853	-0.51%	大賣/
2023/07/07	119	98.03	74	97.78	96.40	44.9	2,797	1.61%	大買/
2023/07/06	127.2	99.98	201.8	100.17	101.00	-74.6	2,753	-2.71%	大買/大賣/
2023/07/05	132.6	96.66	109.1	96.26	93.90	23.5	2,569	0.91%	大買/大賣/
2023/07/04	18.3	92.21	24.1	91.92	92.20	-5.8	2,486	-0.23%
2023/07/03	13.5	89.72	13.7	90.44	91.30	-0.2	2,511	-0.01%
2023/06/30	49.6	90.67	39	90.57	90.30	10.6	2,543	0.42%
2023/06/29	8.7	88.00	28.4	87.61	88.50	-19.7	2,648	-0.74%
2023/06/28	9	87.62	9.1	87.85	88.00	-0.1	2,944	0.00%
2023/06/27	14.6	87.44	16.5	86.87	86.00	-1.9	3,058	-0.06%
2023/06/26	10.9	86.81	4	86.28	86.30	6.9	3,127	0.22%
2023/06/21	12.9	87.54	7.1	87.42	87.10	5.9	3,190	0.18%
2023/06/20	4.5	88.74	10	88.68	88.50	-5.5	3,180	-0.17%
2023/06/19	10.7	89.21	31.4	89.27	89.30	-20.7	3,181	-0.65%
2023/06/16	8.8	90.80	13	90.88	90.50	-4.2	3,177	-0.13%
2023/06/15	71.1	92.16	44.9	91.87	92.00	26.2	3,176	0.82%
2023/06/14	22.1	89.41	19	89.09	88.60	3.1	3,176	0.10%
2023/06/13	14.2	90.67	5.5	90.85	90.70	8.7	3,171	0.27%
2023/06/12	13.7	89.91	9.8	90.14	89.80	3.9	3,162	0.12%
2023/06/09	12.5	90.87	18.4	90.86	90.30	-5.9	3,153	-0.19%
2023/06/08	53.2	91.51	26.7	91.54	90.10	26.4	3,136	0.84%
2023/06/07	100.8	93.28	105.7	93.41	93.20	-4.9	3,092	-0.16%	大賣/
2023/06/06	28.2	88.87	37.1	88.99	89.60	-8.9	2,970	-0.30%
2023/06/05	57.5	89.68	82.1	89.72	90.00	-24.7	2,919	-0.85%
2023/06/02	30.1	87.52	45	87.61	88.10	-14.9	2,829	-0.53%
2023/06/01	23.7	84.42	13.8	84.46	84.10	9.9	2,751	0.36%
2023/05/31	45.2	83.36	37.3	83.59	82.90	7.9	2,754	0.29%
2023/05/30	16.3	80.95	5	81.04	81.00	11.3	2,709	0.42%
2023/05/29	21.5	82.32	19.1	82.28	81.70	2.4	2,708	0.09%
2023/05/26	26.2	81.25	21	81.17	81.30	5.2	2,705	0.19%
2023/05/25	10.1	80.31	8.4	80.29	80.00	1.7	2,704	0.06%
2023/05/24	6.4	80.54	11	80.57	80.70	-4.6	2,717	-0.17%
2023/05/23	11.6	81.76	8.3	81.63	81.00	3.2	2,793	0.12%
2023/05/22	16.4	79.77	14	79.77	80.20	2.3	2,834	0.08%
2023/05/19	9.1	77.94	29	77.94	78.00	-19.9	2,833	-0.70%
2023/05/18	15.3	78.04	8.4	78.24	78.00	6.9	2,834	0.24%
2023/05/17	14.1	77.29	12.1	77.36	77.40	2.1	2,828	0.07%
2023/05/16	11.3	78.30	9.1	78.38	77.20	2.2	2,814	0.08%
2023/05/15	23.3	76.50	10.3	76.49	76.80	13	2,805	0.47%
2023/05/12	5.1	78.91	2	78.90	79.30	3.1	2,795	0.11%
2023/05/11	6.6	79.33	5.1	79.40	78.70	1.5	2,804	0.05%
2023/05/10	13.3	80.08	20.1	80.13	80.40	-6.8	2,821	-0.24%
2023/05/09	15.4	79.09	9	79.44	78.80	6.4	2,816	0.23%
2023/05/08	4.3	81.18	6.3	81.29	81.00	-2	2,812	-0.07%
2023/05/05	13.2	80.67	12.1	81.04	80.10	1.1	2,834	0.04%
2023/05/04	13.4	82.03	5.9	82.06	81.20	7.5	2,828	0.26%
2023/05/03	27.5	83.03	9	82.64	82.10	18.4	2,846	0.65%
2023/05/02	20.4	85.50	15.5	85.09	84.30	4.9	2,862	0.17%
2023/04/28	42.8	83.10	28.1	83.35	82.80	14.7	2,943	0.50%
2023/04/27	18.1	80.30	9.6	80.64	79.60	8.5	2,979	0.28%
2023/04/26	10.4	82.26	1.4	83.50	82.00	9.1	2,971	0.31%
2023/04/25	18.6	85.26	21.1	85.02	83.00	-2.5	2,969	-0.08%
2023/04/24	9.3	89.06	13.8	88.76	88.30	-4.5	2,943	-0.15%
2023/04/21	35.5	90.99	27.3	89.58	89.00	8.2	2,953	0.28%
2023/04/20	33.5	93.07	24.6	92.55	90.60	8.9	2,945	0.30%
2023/04/19	23.4	94.61	48.2	94.61	94.10	-24.9	3,037	-0.82%
2023/04/18	20	93.79	14.2	93.82	93.00	5.8	3,004	0.19%
2023/04/17	31.8	93.20	29.8	93.03	93.90	2	3,010	0.07%
2023/04/14	13.5	90.89	11.1	90.75	90.40	2.4	2,968	0.08%
2023/04/13	29.1	91.13	24.4	91.10	90.40	4.7	2,945	0.16%
2023/04/12	25.1	92.94	19.4	92.94	93.40	5.8	2,911	0.20%
2023/04/11	42.9	93.95	49.4	93.77	93.70	-6.5	2,871	-0.23%
2023/04/10	22.7	91.14	31.5	91.13	91.00	-8.8	2,772	-0.32%
2023/04/07	88.7	90.76	71.1	90.61	90.60	17.6	2,734	0.64%
2023/04/06	43.6	87.65	62.9	88.24	89.00	-19.3	2,638	-0.73%
2023/03/31	50	86.26	49.5	86.24	87.20	0.5	2,585	0.02%
2023/03/30	184.9	87.24	195.6	87.31	87.80	-10.8	2,526	-0.43%	大買/大賣/
2023/03/29	281.7	87.43	319.2	87.75	85.10	-37.5	2,387	-1.57%	大買/大賣/
2023/03/28	111.5	82.19	89.8	82.10	82.30	21.7	2,095	1.04%	大買/
2023/03/27	42.2	81.78	51.5	81.93	82.80	-9.3	1,974	-0.47%
2023/03/24	26.6	80.43	57.6	80.56	80.90	-31	1,894	-1.63%
2023/03/23	11.1	78.86	15	78.45	78.10	-3.9	1,841	-0.21%
2023/03/22	6.4	78.17	3	78.00	78.10	3.4	1,842	0.18%
2023/03/21	3.3	77.48	6.1	77.90	78.00	-2.7	1,844	-0.15%
2023/03/20	12.3	77.28	14.7	78.06	77.30	-2.4	1,850	-0.13%
2023/03/17	34.2	76.97	33.1	76.17	77.00	1.1	1,844	0.06%
2023/03/16	3.3	72.82	13.2	73.01	72.10	-9.9	1,803	-0.55%
2023/03/15	1	74.30	5	74.50	74.00	-4	1,808	-0.22%
2023/03/14	3.2	74.57	2.1	74.59	74.10	1.1	1,819	0.06%
2023/03/13	12.1	74.41	10	74.87	75.50	2.1	1,855	0.11%
2023/03/10	12.9	75.87	12	76.10	75.30	0.9	1,871	0.05%
2023/03/09	8.1	78.20	5	79.04	77.80	3.1	1,897	0.16%
2023/03/08	5.5	78.52	10	78.94	78.90	-4.5	1,918	-0.24%
2023/03/07	13.4	78.76	19.1	78.69	78.50	-5.7	1,953	-0.29%
2023/03/06	23.6	78.90	36.3	78.92	79.30	-12.7	1,982	-0.64%
2023/03/03	33.3	75.85	31.5	76.15	77.50	1.9	2,067	0.09%
2023/03/02	9	76.84	7	76.72	76.60	2	2,322	0.09%
2023/03/01	1.1	76.72	5.6	76.97	77.10	-4.5	2,428	-0.18%
2023/02/24	17.2	77.12	1	77.40	76.70	16.2	2,435	0.66%
2023/02/23	25.1	77.88	18.1	77.96	78.00	7	2,420	0.29%
2023/02/22	21.6	77.62	32	77.65	77.50	-10.4	2,422	-0.43%
2023/02/21	126	81.46	80.3	79.88	79.20	45.7	2,423	1.88%	大買/
2023/02/20	20.8	79.77	43.6	79.39	81.00	-22.8	2,353	-0.97%
2023/02/17	23.2	77.67	11	77.33	76.90	12.2	2,309	0.53%
2023/02/16	1	77.40	6.2	77.48	77.10	-5.2	2,312	-0.22%
2023/02/15	2.1	76.63	7.3	76.70	76.10	-5.2	2,374	-0.22%
2023/02/14	9	76.63	4	76.70	76.20	5	2,405	0.21%
2023/02/13	1	76.29	2.3	76.74	76.30	-1.2	2,419	-0.05%
2023/02/10	28.2	75.82	4	76.08	76.30	24.2	2,431	1.00%
2023/02/09	13	77.69	2	77.95	77.30	11	2,420	0.46%
2023/02/08	6.4	78.41	70.5	78.85	78.80	-64.1	2,417	-2.65%
2023/02/07	2.7	77.22	13	76.86	77.30	-10.3	2,404	-0.43%
2023/02/06	5.2	76.25	8.7	76.72	76.70	-3.5	2,413	-0.15%
2023/02/03	17.6	76.46	9.4	76.57	75.60	8.2	2,440	0.34%
2023/02/02	19	78.40	12.5	78.47	78.40	6.5	2,458	0.27%
2023/02/01	25.5	78.31	22	78.89	77.90	3.5	2,486	0.14%
2023/01/31	26.3	78.93	21.1	78.72	79.50	5.2	2,460	0.21%
2023/01/30	49	79.02	88.5	79.28	79.90	-39.6	2,435	-1.62%
2023/01/17	22	73.51	28.7	72.83	74.20	-6.7	2,326	-0.29%
2023/01/16	8.1	70.97	14.1	71.03	69.90	-6.1	2,254	-0.27%
2023/01/13	15.6	71.07	18.3	71.72	70.50	-2.6	2,238	-0.12%
2023/01/12	15.2	73.09	16.2	73.21	72.50	-1	2,229	-0.05%
2023/01/11	11.2	74.28	11.1	74.44	74.10	0.1	2,223	0.01%
2023/01/10	32.3	74.28	21.2	74.07	74.20	11.1	2,221	0.50%
2023/01/09	71.1	75.96	70.4	76.06	75.20	0.7	2,193	0.03%
2023/01/06	12.3	72.65	21.1	72.57	73.10	-8.8	2,076	-0.42%
2023/01/05	96.2	73.04	80.1	73.57	71.90	16.1	2,069	0.78%
2023/01/04	3.1	70.45	5.3	71.01	70.80	-2.2	2,021	-0.11%
2023/01/03	13	68.73	9	69.03	69.10	4	2,013	0.20%
2022/12/30	20	68.28	4.1	69.05	68.10	15.9	2,013	0.79%
2022/12/29	5	67.66	8.3	68.12	69.10	-3.3	2,026	-0.16%
2022/12/28	12	67.47	2.2	67.27	66.90	9.8	2,073	0.47%
2022/12/27	6	68.55	15.3	68.41	68.20	-9.3	2,079	-0.45%
2022/12/26	4.1	67.33	1	68.00	67.00	3	2,084	0.15%
2022/12/23	9.1	66.51	3.1	67.14	67.70	6	2,102	0.29%
2022/12/22	8.1	67.09	8.2	67.23	67.00	-0.1	2,115	0.00%
2022/12/21	7.1	67.06	3.1	67.17	66.60	4	2,129	0.19%
2022/12/20	13.2	68.11	15.3	67.86	67.10	-2	2,140	-0.09%
2022/12/19	4	71.85	16.2	71.78	71.20	-12.2	2,137	-0.57%
2022/12/16	5.1	70.96	6	71.10	71.40	-0.9	2,139	-0.04%
2022/12/15	11.2	72.27	4	72.20	71.90	7.2	2,144	0.34%
2022/12/14	4.1	72.79	5.3	72.43	73.50	-1.2	2,131	-0.06%
2022/12/13	9	71.33	7.1	71.41	71.10	1.9	2,120	0.09%
2022/12/12	17	70.59	14	70.71	70.90	3	2,117	0.14%
2022/12/09	5.5	71.03	7.2	70.52	69.80	-1.7	2,110	-0.08%
2022/12/08	3	70.90	7.5	70.72	70.60	-4.5	2,100	-0.21%
2022/12/07	7.5	72.11	19.3	72.22	71.50	-11.8	2,092	-0.57%
2022/12/06	28.2	73.60	24.2	74.10	73.20	4	2,080	0.19%
2022/12/05	19.3	75.72	27	74.82	74.50	-7.7	2,069	-0.37%
2022/12/02	8.2	76.27	9.5	76.08	76.10	-1.4	2,032	-0.07%
2022/12/01	72.3	76.51	12	76.26	75.40	60.3	2,018	2.98%
2022/11/30	14.2	76.16	3.1	76.43	75.40	11.1	1,996	0.56%
2022/11/29	28.1	76.16	29.5	76.19	76.40	-1.4	1,991	-0.07%
2022/11/28	13.2	78.91	17.1	78.80	78.80	-4	1,970	-0.20%
2022/11/25	83.8	80.30	125.2	80.00	79.30	-41.4	1,999	-2.07%	大賣/
2022/11/24	287.9	79.06	243.3	79.33	81.50	44.6	2,007	2.22%	大買/大賣/
2022/11/23	101.1	72.92	104.9	73.93	75.50	-3.8	1,717	-0.22%	大買/大賣/
2022/11/22	2	68.09	4	68.43	68.70	-2	1,617	-0.12%
2022/11/21	5.2	69.23	10	68.79	67.60	-4.8	1,615	-0.30%
2022/11/18	7.5	69.82	8.2	69.78	68.80	-0.7	1,630	-0.05%
2022/11/17	7.1	69.58	6.1	70.46	70.50	1	1,689	0.06%
2022/11/16	9.1	68.16	5	68.28	68.60	4.1	1,764	0.23%
2022/11/15	6.1	67.50	14.4	68.03	68.50	-8.4	1,755	-0.48%
2022/11/14	7.1	66.54	22.1	66.88	67.20	-15.1	1,735	-0.87%
2022/11/11	43.5	67.78	27.1	66.85	65.80	16.5	1,720	0.96%
2022/11/10	17	66.63	17.8	66.55	66.90	-0.7	1,656	-0.05%
2022/11/09	4	64.48	6.1	64.76	64.50	-2.1	1,622	-0.13%
2022/11/08	10.1	64.52	11.1	63.97	62.70	-1	1,608	-0.06%
2022/11/07	13.4	63.89	7.1	63.43	63.60	6.3	1,598	0.39%
2022/11/04	8.4	63.10	9.1	63.49	63.50	-0.7	1,608	-0.04%
2022/11/03	1	62.80	4	63.08	63.40	-3	1,598	-0.19%
2022/11/02	11.1	63.16	12.2	63.18	63.30	-1.1	1,583	-0.07%
2022/11/01	26	62.00	26	62.18	63.10	0	1,571	0.00%
2022/10/31	11	60.17	35.7	60.61	61.80	-24.6	1,530	-1.61%
2022/10/28	30.2	56.59	19.2	56.70	56.20	11.1	1,509	0.73%
2022/10/27	0	0.00	4.6	59.94	60.30	-4.6	1,465	-0.31%
2022/10/26	7.1	58.24	3	58.00	58.20	4.1	1,457	0.28%
2022/10/25	13.4	59.49	5	59.50	58.00	8.4	1,444	0.58%
2022/10/24	3	60.50	3	60.60	60.00	0	1,433	0.00%
2022/10/21	4.5	60.44	2	59.71	58.70	2.4	1,443	0.17%
2022/10/20	3	60.96	5	60.88	61.00	-2	1,492	-0.14%
2022/10/19	13.1	60.74	4.1	61.06	60.60	9	1,494	0.60%
2022/10/18	2	60.90	3	60.74	60.60	-1	1,485	-0.07%
2022/10/17	3.1	58.99	13	59.12	60.50	-9.9	1,477	-0.67%
2022/10/14	4.1	57.91	15	57.50	58.70	-10.9	1,464	-0.75%
2022/10/13	9.4	57.32	8	56.79	55.20	1.4	1,456	0.10%
2022/10/12	4.3	59.50	2	59.55	58.80	2.2	1,436	0.16%
2022/10/11	7.1	59.24	13	59.33	59.60	-5.9	1,429	-0.41%
2022/10/07	4.1	62.93	5.1	62.94	62.50	-1	1,429	-0.07%
2022/10/06	17.6	63.50	10.2	63.24	63.70	7.4	1,440	0.51%
2022/10/05	40	65.35	43.2	64.43	65.00	-3.3	1,425	-0.23%
2022/10/04	2.1	61.25	2.1	61.30	61.40	0	1,376	0.00%
2022/10/03	3.1	60.14	5.1	60.54	59.90	-2	1,373	-0.14%
2022/09/30	7.2	59.11	4	59.53	60.90	3.1	1,383	0.23%
2022/09/29	23.9	59.81	13	59.46	60.20	10.9	1,383	0.79%
2022/09/28	8.4	60.75	18.2	60.94	59.70	-9.8	1,402	-0.70%
2022/09/27	18	64.38	9	63.91	63.50	9	1,407	0.64%
2022/09/26	25.4	67.86	2	67.25	66.10	23.4	1,423	1.65%
2022/09/23	4.4	70.62	5	71.62	70.20	-0.7	1,429	-0.05%
2022/09/22	12.2	70.38	8.3	70.21	71.50	3.9	1,445	0.27%
2022/09/21	5.4	71.55	1.3	71.64	71.40	4.1	1,442	0.28%
2022/09/20	2.1	73.18	2	73.20	72.80	0.1	1,452	0.00%
2022/09/19	9.1	73.48	1.1	73.00	72.60	8.1	1,460	0.55%
2022/09/16	1	75.49	11	76.45	74.50	-10	1,459	-0.68%
2022/09/15	2	76.45	1	76.01	76.50	1	1,465	0.07%
2022/09/14	1.2	74.98	1.1	75.04	75.60	0.1	1,480	0.01%
2022/09/13	7.5	77.71	9	76.73	76.20	-1.5	1,498	-0.10%
2022/09/12	14	76.85	3.1	77.53	77.10	10.9	1,525	0.72%
2022/09/08	1	75.00	5.2	75.04	75.00	-4.2	1,543	-0.27%
2022/09/07	2	74.84	1.1	73.73	74.10	0.9	1,564	0.06%
2022/09/06	7.2	76.14	17.5	75.84	75.50	-10.3	1,579	-0.65%
2022/09/05	6.1	77.77	10	78.10	78.00	-3.9	1,578	-0.25%
2022/09/02	16.2	79.58	14	79.84	80.50	2.2	1,593	0.14%
2022/09/01	40.2	82.19	30.1	81.36	80.80	10.1	1,578	0.64%
2022/08/31	30.2	81.76	66.1	81.42	82.00	-35.9	1,524	-2.36%
2022/08/30	3.1	75.67	5	76.10	76.20	-1.9	1,428	-0.13%
2022/08/29	5.1	74.78	2	74.60	74.90	3.1	1,447	0.21%
2022/08/26	2.2	77.67	10.3	77.72	77.60	-8.1	1,501	-0.54%
2022/08/25	11.1	77.37	15.1	76.86	77.00	-4	1,506	-0.26%
2022/08/24	95.9	79.20	52.1	78.00	77.20	43.8	1,540	2.84%
2022/08/23	81.3	80.24	91.9	79.53	82.00	-10.6	1,536	-0.69%
2022/08/22	2.2	75.90	14.1	75.63	75.60	-11.9	1,469	-0.81%
2022/08/19	3.1	76.81	0	77.40	76.70	3	1,507	0.20%
2022/08/18	7	76.44	8.4	76.04	76.60	-1.4	1,507	-0.09%
2022/08/17	24.1	76.99	5.1	77.05	76.80	18.9	1,514	1.25%
2022/08/16	7.1	76.09	14.2	76.19	76.10	-7.2	1,520	-0.47%
2022/08/15	2.7	76.60	7	76.01	76.50	-4.4	1,532	-0.28%
2022/08/12	5	74.36	6	75.31	75.80	-1	1,539	-0.07%
2022/08/11	20.2	73.69	18.7	73.74	73.50	1.5	1,545	0.09%
2022/08/10	4	70.93	0.3	70.90	70.80	3.7	1,578	0.24%
2022/08/09	1.1	71.03	0	72.50	71.60	1.1	1,638	0.06%
2022/08/08	2.1	71.99	2.2	71.96	72.30	-0.1	1,647	0.00%
2022/08/05	1	69.83	4	71.10	70.80	-3	1,650	-0.18%
2022/08/04	21	68.63	14.1	68.68	69.20	6.8	1,658	0.41%
2022/08/03	4	71.92	8	71.59	71.30	-4	1,638	-0.24%
2022/08/02	1.2	71.32	5.2	71.66	71.60	-4.1	1,654	-0.24%
2022/08/01	1.2	72.44	8	72.20	72.40	-6.9	1,664	-0.41%
2022/07/29	7.1	71.82	10	71.78	72.10	-3	1,696	-0.17%
2022/07/28	15	70.60	13.2	70.59	70.50	1.8	1,747	0.11%
2022/07/27	42.7	68.72	31	68.86	70.90	11.6	1,751	0.66%
2022/07/26	14.2	74.60	17	74.14	73.70	-2.8	1,710	-0.16%
2022/07/25	3.5	77.33	3.2	77.19	77.50	0.3	1,713	0.02%
2022/07/22	17.3	78.12	14	77.92	77.60	3.3	1,727	0.19%
2022/07/21	13.3	77.90	8.1	78.11	78.70	5.2	1,764	0.29%
2022/07/20	0.3	75.98	15.1	76.29	76.40	-14.7	1,792	-0.82%
2022/07/19	2.1	74.20	4	73.83	74.40	-1.9	1,796	-0.10%
2022/07/18	11.1	74.33	7	74.19	74.30	4.1	1,826	0.23%
2022/07/15	18.3	73.69	13.7	73.72	73.50	4.6	1,835	0.25%
2022/07/14	3.3	69.74	16.2	72.01	72.80	-13	1,835	-0.71%
2022/07/13	13.1	70.65	7.6	70.56	69.30	5.5	1,821	0.30%
2022/07/12	6.3	68.83	5.2	68.80	68.60	1.1	1,825	0.06%
2022/07/11	13.5	71.68	4	71.63	71.40	9.5	1,825	0.52%
2022/07/08	9.1	71.05	12.4	71.77	72.30	-3.3	1,823	-0.18%
2022/07/07	3	67.88	8.2	68.21	69.10	-5.2	1,815	-0.29%
2022/07/06	11.5	67.02	4	66.60	66.10	7.5	1,824	0.41%
2022/07/05	1.8	70.61	2	70.12	70.70	-0.2	1,812	-0.01%
2022/07/04	6.6	74.33	13.5	73.76	72.00	-6.9	1,807	-0.38%
2022/07/01	17	80.13	10	79.67	77.10	7	1,816	0.39%
2022/06/30	9.3	81.72	5.4	82.72	85.00	3.9	1,806	0.22%
2022/06/29	5	83.66	1	85.00	84.60	4	1,799	0.22%
2022/06/28	5	84.36	6.3	84.71	84.30	-1.3	1,797	-0.07%
2022/06/27	15.2	84.52	15.2	84.74	84.90	0	1,802	0.00%
2022/06/24	7.1	82.21	5.3	82.76	82.20	1.8	1,808	0.10%
2022/06/23	6.4	79.99	13.2	79.65	80.70	-6.8	1,818	-0.38%
2022/06/22	12.4	81.44	11	80.80	80.20	1.4	1,829	0.08%
2022/06/21	40.1	83.30	51.3	81.89	83.20	-11.2	1,825	-0.61%
2022/06/20	50.5	81.04	40	80.12	79.50	10.4	1,819	0.57%
2022/06/17	31.7	84.21	30.1	83.17	82.60	1.6	1,799	0.09%
2022/06/16	16.6	90.17	22	87.96	86.20	-5.4	1,825	-0.29%
2022/06/15	26.2	88.52	23.1	89.09	91.00	3.1	1,818	0.17%
2022/06/14	9.3	87.75	16.2	87.52	88.50	-6.9	1,838	-0.37%
2022/06/13	26	89.15	17.1	89.52	88.10	9	1,867	0.48%
2022/06/10	4	93.08	3.1	92.78	93.40	0.9	1,872	0.05%
2022/06/09	16	94.14	21.1	93.83	93.70	-5.1	1,920	-0.26%
2022/06/08	20.7	94.10	14.1	93.40	92.90	6.7	1,988	0.33%
2022/06/07	14.1	94.85	1	94.70	94.60	13.1	1,983	0.66%
2022/06/06	47.4	96.26	57.1	96.20	96.70	-9.8	1,972	-0.49%
2022/06/02	27.3	94.58	3.3	94.72	94.10	24	1,939	1.24%
2022/06/01	44.8	95.52	25.3	95.47	95.40	19.5	1,958	1.00%
2022/05/31	32.1	93.22	58.2	91.87	94.40	-26.2	1,934	-1.35%
2022/05/30	24.8	89.66	33.7	89.89	90.10	-8.9	1,943	-0.46%
2022/05/27	17.4	88.17	30.7	87.91	88.20	-13.4	1,926	-0.69%
2022/05/26	2.4	84.86	1	85.30	84.10	1.4	1,914	0.07%
2022/05/25	6.3	84.39	11.2	84.52	84.90	-4.9	1,933	-0.26%
2022/05/24	16.6	84.83	11	84.46	83.60	5.6	1,972	0.28%
2022/05/23	26.3	86.37	27.2	86.61	85.70	-0.8	1,975	-0.04%
2022/05/20	28.1	88.32	5.4	87.55	87.80	22.7	1,996	1.14%
2022/05/19	23.4	85.86	34.2	84.82	88.00	-10.8	1,989	-0.54%
2022/05/18	57.5	88.99	22	88.81	88.00	35.5	2,001	1.77%
2022/05/17	34.3	88.18	71.2	86.72	88.80	-36.9	1,971	-1.87%
2022/05/16	21.1	84.23	3.1	83.83	82.00	18	1,938	0.93%
2022/05/13	2.2	82.76	12.2	83.32	83.60	-9.9	1,979	-0.50%
2022/05/12	20.4	83.02	7.5	82.87	81.30	12.9	2,035	0.63%
2022/05/11	5.1	82.80	2.3	83.24	83.40	2.8	2,082	0.13%
2022/05/10	29.2	80.84	14.2	80.92	82.30	15	2,107	0.71%
2022/05/09	6.5	80.54	0.1	81.09	80.00	6.4	2,170	0.29%
2022/05/06	29.4	81.70	13.6	81.80	82.10	15.8	2,175	0.72%
2022/05/05	20.4	83.98	17.1	84.68	85.30	3.3	2,191	0.15%
2022/05/04	7.3	84.65	5	84.56	84.30	2.3	2,143	0.11%
2022/05/03	2.2	84.33	6.5	85.30	85.60	-4.3	2,129	-0.20%
2022/04/29	13.1	84.38	7.6	85.37	84.00	5.5	2,152	0.26%
2022/04/28	4.7	84.50	4.8	84.85	83.90	-0.1	2,166	0.00%
2022/04/27	27.7	84.55	24.3	84.30	83.10	3.4	2,167	0.16%
2022/04/26	22.8	90.89	12.1	90.39	89.80	10.6	2,145	0.50%
2022/04/25	4.3	92.40	14.4	92.00	92.10	-10.1	2,135	-0.47%
2022/04/22	14.1	93.63	49.1	93.82	94.00	-35.1	2,131	-1.64%
2022/04/21	6.3	92.03	8.6	92.27	92.90	-2.3	2,136	-0.11%
2022/04/20	7.5	90.76	4.4	90.60	90.60	3.1	2,184	0.14%
2022/04/19	5.2	91.67	0	93.00	91.40	5.2	2,299	0.23%
2022/04/18	11.8	92.10	3.6	91.46	91.50	8.2	2,333	0.35%
2022/04/15	7.3	94.92	3.2	95.45	94.40	4.2	2,345	0.18%
2022/04/14	6.2	98.04	6	97.57	97.80	0.2	2,434	0.01%
2022/04/13	6.1	97.82	4	98.00	98.00	2.1	2,452	0.09%
2022/04/12	7.2	97.05	51.2	96.81	97.60	-44	2,501	-1.76%
2022/04/11	5.3	96.74	8.1	96.12	95.00	-2.8	2,500	-0.11%
2022/04/08	5.3	96.93	14.2	96.81	97.60	-8.9	2,513	-0.35%
2022/04/07	37.7	95.48	23.8	95.42	95.70	13.9	2,509	0.55%
2022/04/06	1.3	98.96	8	98.60	98.40	-6.7	2,477	-0.27%
2022/04/01	18.3	98.93	3.1	98.90	98.80	15.2	2,510	0.61%
2022/03/31	2.2	101.00	4	100.88	100.50	-1.8	2,508	-0.07%
2022/03/30	1.1	101.54	7.7	101.99	101.50	-6.6	2,521	-0.26%
2022/03/29	12.2	102.75	13.5	103.28	103.00	-1.3	2,559	-0.05%
2022/03/28	8.5	101.12	10.1	100.75	101.50	-1.5	2,593	-0.06%
2022/03/25	7.4	102.51	4.2	102.41	103.00	3.2	2,609	0.12%
2022/03/24	9.3	101.11	10.4	100.63	102.00	-1.1	2,627	-0.04%
2022/03/23	8.1	102.82	12.7	102.36	101.50	-4.6	2,726	-0.17%
2022/03/22	7.2	101.28	6.2	101.42	101.50	1	2,738	0.04%
2022/03/21	26.9	102.46	27.3	102.30	101.50	-0.4	2,741	-0.02%
2022/03/18	9.8	101.20	18.5	101.90	102.50	-8.6	2,723	-0.32%
2022/03/17	17.1	99.62	20.5	100.54	101.50	-3.4	2,748	-0.12%
2022/03/16	17	95.85	20.4	96.25	98.00	-3.5	2,722	-0.13%
2022/03/15	16.4	94.65	24	95.24	93.50	-7.7	2,697	-0.29%
2022/03/14	35.4	97.42	29.7	97.16	97.70	5.7	2,684	0.21%
2022/03/11	68.8	98.65	34.9	98.20	98.20	33.9	2,642	1.28%
2022/03/10	3.3	103.15	1.7	103.95	103.00	1.6	2,574	0.06%
2022/03/09	3.1	100.67	4.4	101.21	100.50	-1.2	2,586	-0.05%
2022/03/08	20	100.62	8.6	100.89	99.60	11.5	2,604	0.44%
2022/03/07	41.1	101.78	25.7	101.83	101.50	15.4	2,589	0.60%
2022/03/04	20.7	106.88	10.1	107.36	106.00	10.6	2,595	0.41%
2022/03/03	49.3	110.18	58.3	110.17	110.00	-9	2,628	-0.34%
2022/03/02	5.8	104.63	9.4	105.68	107.00	-3.6	2,610	-0.14%
2022/03/01	17.6	106.01	18.8	105.16	106.50	-1.2	2,633	-0.05%
2022/02/25	10.7	102.29	11.5	102.69	101.50	-0.9	2,676	-0.03%
2022/02/24	42	102.33	23.9	103.25	101.00	18	2,723	0.66%
2022/02/23	4.5	106.23	11.8	105.55	108.00	-7.3	2,710	-0.27%
2022/02/22	23.4	105.74	21.3	105.35	104.50	2.1	2,759	0.08%
2022/02/21	7.4	109.37	9.4	109.03	109.50	-2	2,769	-0.07%
2022/02/18	23	108.75	11.2	109.33	110.00	11.8	2,858	0.41%
2022/02/17	13.6	110.50	17.2	110.66	111.50	-3.6	2,913	-0.12%
2022/02/16	15.6	109.25	5.6	109.44	109.00	10	2,929	0.34%
2022/02/15	35.1	108.45	41.6	108.24	107.50	-6.5	2,937	-0.22%
2022/02/14	51.1	109.14	41.4	109.39	108.50	9.7	2,902	0.33%
2022/02/11	52	113.92	16	113.81	113.50	36	2,876	1.25%
2022/02/10	59.4	116.57	50.2	115.95	118.00	9.3	2,850	0.32%
2022/02/09	59.6	112.88	61.3	113.69	114.50	-1.8	2,845	-0.06%
2022/02/08	14.6	116.51	9	116.94	116.00	5.6	2,795	0.20%
2022/02/07	21.1	113.81	22.4	113.95	115.00	-1.3	2,876	-0.05%
2022/01/26	13.5	116.52	10.3	116.69	116.50	3.2	2,887	0.11%
2022/01/25	14	117.23	7.1	117.49	116.50	6.9	2,991	0.23%
2022/01/24	19.3	116.93	21.1	116.83	118.50	-1.8	3,051	-0.06%
2022/01/21	21	118.16	4.2	117.06	117.00	16.8	3,215	0.52%
2022/01/20	4.3	120.41	12.1	120.64	121.50	-7.8	3,291	-0.24%
2022/01/19	10.1	120.30	19.3	120.94	119.50	-9.2	3,567	-0.26%
2022/01/18	40.6	123.42	31.9	122.86	122.00	8.7	3,646	0.24%
2022/01/17	10.3	123.77	10.1	123.80	124.50	0.2	3,659	0.01%
2022/01/14	19.9	121.58	19.6	121.29	123.00	0.3	3,713	0.01%
2022/01/13	46.3	118.29	38.1	118.23	119.50	8.2	3,747	0.22%
2022/01/12	73.8	121.38	29.2	121.64	119.00	44.7	3,707	1.20%
2022/01/11	33.6	126.95	16.8	126.51	125.50	16.8	3,610	0.46%
2022/01/10	11.5	128.87	16.8	128.93	130.50	-5.3	3,587	-0.15%
2022/01/07	50.2	130.22	24.9	130.43	130.50	25.3	3,580	0.71%
2022/01/06	17.8	135.96	14.8	135.65	136.00	3	3,506	0.09%
2022/01/05	28.5	139.94	17.7	140.26	138.50	10.8	3,510	0.31%
2022/01/04	6.2	144.17	14.6	144.59	144.50	-8.4	3,482	-0.24%
2022/01/03	7.2	143.79	12.6	143.54	143.50	-5.4	3,523	-0.15%
2021/12/30	1.6	141.64	2	142.00	142.00	-0.5	3,549	-0.01%
2021/12/29	5.8	141.94	4.5	141.43	142.00	1.4	3,609	0.04%
2021/12/28	37.2	144.98	35.3	143.52	143.00	1.9	3,672	0.05%
2021/12/27	5.4	141.12	9.4	142.04	142.50	-4	3,682	-0.11%
2021/12/24	8	142.04	9.2	142.10	141.50	-1.2	3,727	-0.03%
2021/12/23	25.6	139.99	27.2	140.37	141.00	-1.7	3,746	-0.04%
2021/12/22	30.9	138.13	22.1	138.71	139.50	8.7	3,769	0.23%
2021/12/21	9.6	135.13	19.3	136.48	137.50	-9.8	3,741	-0.26%
2021/12/20	47.1	134.28	41.9	134.24	133.50	5.2	3,731	0.14%
2021/12/17	84.6	136.31	34.4	136.89	137.50	50.2	3,723	1.35%
2021/12/16	13.4	141.31	19.8	142.26	142.50	-6.4	3,647	-0.18%
2021/12/15	15.5	139.51	9.1	139.95	140.00	6.4	3,687	0.17%
2021/12/14	27	140.44	15.8	140.10	139.50	11.1	3,746	0.30%
2021/12/13	15.5	145.47	17.7	145.50	144.00	-2.2	3,887	-0.06%
2021/12/10	12.1	142.58	2.1	141.54	141.50	10	4,011	0.25%
2021/12/09	23.9	144.88	4.8	146.40	144.00	19.1	4,040	0.47%
2021/12/08	16	146.60	6.5	147.27	145.00	9.5	4,087	0.23%
2021/12/07	10.2	145.81	17.4	146.58	146.00	-7.3	4,097	-0.18%
2021/12/06	12.3	144.60	5	145.20	144.00	7.3	4,114	0.18%
2021/12/03	15	145.90	15.1	146.37	146.00	-0.2	4,183	0.00%
2021/12/02	15.7	145.45	8.9	146.08	146.00	6.8	4,229	0.16%
2021/12/01	6.3	146.02	8.5	145.91	146.50	-2.2	4,262	-0.05%
2021/11/30	24.9	149.02	16.2	149.57	147.00	8.7	4,382	0.20%
2021/11/29	25.8	146.66	54.1	145.44	147.00	-28.3	4,439	-0.64%
2021/11/26	24.3	144.16	20.4	144.31	145.00	3.9	4,498	0.09%
2021/11/25	37.9	150.22	35.6	151.63	148.00	2.3	4,473	0.05%
2021/11/24	38.8	149.61	27.4	149.90	149.00	11.5	4,490	0.26%
2021/11/23	45.2	153.16	41.8	152.56	151.00	3.4	4,467	0.08%
2021/11/22	23.6	156.15	25.6	156.14	156.00	-2.1	4,482	-0.05%
2021/11/19	43.7	157.74	58.6	158.85	156.00	-14.8	4,636	-0.32%
2021/11/18	29.8	156.55	25.2	157.05	156.00	4.6	4,675	0.10%
2021/11/17	37	156.21	51	156.70	157.50	-14.1	4,698	-0.30%
2021/11/16	40.4	154.16	38.5	154.34	154.50	1.9	4,643	0.04%
2021/11/15	32.7	152.65	13.3	153.22	151.50	19.4	4,594	0.42%
2021/11/12	27.7	152.76	17.7	152.98	152.50	10	4,614	0.22%
2021/11/11	12.4	150.72	9.2	150.76	150.00	3.2	4,616	0.07%
2021/11/10	20.3	150.65	23.3	151.06	151.50	-2.9	4,664	-0.06%
2021/11/09	32.8	149.04	18	148.97	148.50	14.8	4,682	0.32%
2021/11/08	16.9	149.70	14.5	150.33	149.00	2.4	4,654	0.05%
2021/11/05	17.1	150.02	30.2	149.67	152.00	-13.1	4,661	-0.28%
2021/11/04	70.5	151.38	62.4	150.49	150.00	8.1	4,693	0.17%
2021/11/03	50.1	157.86	40.7	157.04	155.00	9.4	4,630	0.20%
2021/11/02	138.2	160.52	112.1	158.48	154.00	26.1	4,621	0.57%	大買/大賣/
2021/11/01	74.2	160.19	53.1	160.19	161.00	21.1	4,584	0.46%
2021/10/29	253.2	163.43	249.9	162.94	159.50	3.3	4,642	0.07%	大買/大賣/
2021/10/28	156	159.54	133.3	159.42	158.50	22.7	4,492	0.50%	大買/大賣/
2021/10/27	341.8	157.82	310.6	158.74	161.50	31.2	4,457	0.70%	大買/大賣/
2021/10/26	18.6	147.64	68.3	149.15	149.00	-49.7	4,249	-1.17%
2021/10/25	21.6	141.46	36.2	141.11	143.00	-14.6	4,228	-0.35%
2021/10/22	38.6	139.11	26.2	139.01	140.00	12.4	4,315	0.29%
2021/10/21	21.6	146.98	25.6	147.42	143.50	-4	4,357	-0.09%
2021/10/20	10.3	143.61	11.2	143.73	143.50	-0.9	4,338	-0.02%
2021/10/19	9.4	142.68	12.9	142.60	143.00	-3.4	4,470	-0.08%
2021/10/18	5.9	139.44	2.4	139.30	139.00	3.6	4,745	0.08%
2021/10/15	13	140.03	7.3	139.80	140.00	5.7	4,962	0.11%
2021/10/14	10	136.15	23	135.65	136.00	-13	5,063	-0.26%
2021/10/13	15.3	134.06	14.2	134.28	133.50	1.1	5,126	0.02%
2021/10/12	23.7	137.21	17.2	137.43	136.50	6.4	5,191	0.12%
2021/10/08	25.9	143.44	31.4	143.44	142.00	-5.5	5,281	-0.10%
2021/10/07	17.7	142.26	35.6	142.34	141.50	-17.9	5,378	-0.33%
2021/10/06	44.4	137.80	24.7	137.63	137.50	19.6	5,607	0.35%
2021/10/05	47.4	136.85	47.4	135.78	138.50	0	5,874	0.00%
2021/10/04	25.3	133.95	24.3	134.63	132.00	1	6,024	0.02%
2021/10/01	24.1	136.72	27.3	136.47	136.50	-3.2	6,243	-0.05%
2021/09/30	24.9	140.55	33.3	140.51	143.50	-8.5	6,511	-0.13%
2021/09/29	34.4	140.16	13.1	139.89	140.50	21.3	6,543	0.33%
2021/09/28	19.8	146.07	6.7	147.31	148.00	13.1	6,625	0.20%
2021/09/27	6.6	150.22	8	150.56	149.50	-1.4	6,785	-0.02%
2021/09/24	11.6	150.91	7.1	150.79	150.50	4.5	6,839	0.07%
2021/09/23	14.8	150.86	15.3	151.19	150.00	-0.4	6,992	-0.01%
2021/09/22	49.9	149.69	38.3	149.35	149.50	11.7	7,012	0.17%
2021/09/17	59.4	147.54	64.3	147.85	150.50	-5	7,006	-0.07%
2021/09/16	111.2	146.57	72.3	145.94	144.50	39	7,056	0.55%	大買/
2021/09/15	92.6	149.74	47.1	149.85	150.00	45.5	7,098	0.64%
2021/09/14	9.4	158.68	13	159.23	159.50	-3.6	7,042	-0.05%
2021/09/13	28	158.65	16.4	159.72	157.00	11.6	7,067	0.16%
2021/09/10	18.6	163.12	7.1	162.66	163.50	11.4	7,043	0.16%
2021/09/09	27.9	165.86	28.2	165.76	165.00	-0.3	7,066	0.00%
2021/09/08	32.4	164.29	55.2	164.05	164.00	-22.8	7,095	-0.32%
2021/09/07	45.2	167.23	38.8	166.55	165.00	6.4	7,193	0.09%
2021/09/06	49.5	173.23	43	171.80	172.00	6.5	7,207	0.09%
2021/09/03	64.5	176.71	53.1	175.00	174.00	11.4	7,311	0.16%
2021/09/02	114.6	175.06	43.8	174.72	175.00	70.8	7,603	0.93%	大買/
2021/09/01	83.2	173.18	164	172.03	175.00	-80.8	7,580	-1.07%	大賣/
2021/08/31	16.5	166.63	12.2	167.62	168.50	4.3	7,481	0.06%
2021/08/30	32.9	168.71	37.6	168.08	166.00	-4.8	7,499	-0.06%
2021/08/27	34.8	169.97	33.9	170.58	170.50	0.8	7,502	0.01%
2021/08/26	53.5	170.00	61.9	169.56	170.50	-8.4	7,514	-0.11%
2021/08/25	105.9	168.28	99.4	168.70	170.00	6.5	7,537	0.09%	大買/
2021/08/24	46.8	159.87	57.5	160.16	162.00	-10.7	7,398	-0.14%
2021/08/23	23.2	153.03	33.5	153.93	155.00	-10.3	7,405	-0.14%
2021/08/20	18.2	143.23	26.3	144.57	145.00	-8.1	7,416	-0.11%
2021/08/19	13.6	144.88	8.1	145.07	144.50	5.4	7,559	0.07%
2021/08/18	29	143.77	33.8	145.84	150.00	-4.8	7,845	-0.06%
2021/08/17	10.5	146.80	18.6	147.33	145.50	-8.1	7,965	-0.10%
2021/08/16	19.9	142.51	56.7	142.58	147.50	-36.7	7,970	-0.46%
2021/08/13	25.6	149.12	25.7	146.04	145.00	-0.1	7,943	0.00%
2021/08/12	5.5	152.55	13.4	153.16	153.50	-8	7,946	-0.10%
2021/08/11	16.1	152.33	14.3	152.64	152.00	1.8	8,010	0.02%
2021/08/10	45.5	154.41	39.5	154.88	154.00	6	8,085	0.07%
2021/08/09	34.5	161.10	31.9	161.88	158.50	2.6	8,142	0.03%
2021/08/06	23.2	163.33	30.8	163.99	162.50	-7.5	8,227	-0.09%
2021/08/05	31.2	163.19	9.3	163.29	163.50	21.9	8,291	0.26%
2021/08/04	73.4	165.35	70.7	165.96	165.50	2.8	8,341	0.03%
2021/08/03	33.1	162.14	32.4	162.11	162.00	0.7	8,289	0.01%
2021/08/02	31	162.77	10.7	161.54	161.50	20.3	8,306	0.24%
2021/07/30	176.4	168.03	100.8	169.80	164.00	75.7	8,322	0.91%	大買/
2021/07/29	45.1	164.59	40	164.81	167.00	5.1	8,323	0.06%
2021/07/28	59.5	165.78	82	164.35	165.00	-22.6	8,391	-0.27%
2021/07/27	57.2	172.84	64.4	172.30	169.50	-7.2	8,463	-0.08%
2021/07/26	32.5	177.88	46.2	177.77	177.50	-13.8	8,524	-0.16%
2021/07/23	106.5	178.30	74.9	178.30	176.00	31.6	8,542	0.37%	大買/
2021/07/22	292.6	188.05	179.8	185.91	183.50	112.9	8,500	1.33%	大買/大賣/鉅額交易
2021/07/21	86.3	182.41	136.6	183.19	187.50	-50.3	8,323	-0.60%	大賣/
2021/07/20	82	178.34	89.4	178.02	173.50	-7.4	8,132	-0.09%
2021/07/19	58.8	180.74	71.1	181.44	181.00	-12.4	8,090	-0.15%
2021/07/16	44.7	180.14	37.8	180.41	178.00	6.9	8,076	0.09%
2021/07/15	87	186.39	75	184.74	186.00	11.9	8,031	0.15%
2021/07/14	137.9	184.61	159.9	185.82	187.00	-22	7,974	-0.28%	大買/大賣/
2021/07/13	308.2	189.88	237.1	188.10	181.50	71.1	7,875	0.90%	大買/大賣/
2021/07/12	166.8	181.58	213.4	181.97	187.00	-46.6	7,644	-0.61%	大買/大賣/
2021/07/09	124.9	172.54	138.4	172.91	171.00	-13.6	7,354	-0.18%	大買/大賣/
2021/07/08	189	169.46	174	169.77	170.00	15	7,228	0.21%	大買/大賣/
2021/07/07	124	166.06	193.1	166.19	167.50	-69.1	7,034	-0.98%	大買/大賣/
2021/07/06	26.4	161.69	24.6	161.29	160.50	1.8	6,822	0.03%
2021/07/05	124.6	162.44	83	161.94	161.50	41.6	6,856	0.61%	大買/
2021/07/02	61.1	158.65	144.7	158.41	160.50	-83.6	6,846	-1.22%	大賣/
2021/07/01	64.5	152.58	40.6	153.81	150.00	24	6,993	0.34%
2021/06/30	96	158.90	110.2	158.21	155.50	-14.2	6,981	-0.20%	大賣/
2021/06/29	22.2	155.33	20	156.16	154.00	2.2	6,883	0.03%
2021/06/28	21.5	155.27	34.4	155.43	156.50	-12.9	6,977	-0.19%
2021/06/25	90.6	156.72	92.2	156.45	155.00	-1.7	6,965	-0.02%
2021/06/24	109.8	155.56	122	155.91	155.50	-12.2	6,906	-0.18%	大買/大賣/
2021/06/23	35.2	151.73	64.7	152.10	152.00	-29.5	6,737	-0.44%
2021/06/22	42.6	150.47	47.8	150.67	148.50	-5.1	6,674	-0.08%
2021/06/21	23	148.05	39.9	148.89	149.50	-16.9	6,650	-0.25%
2021/06/18	42.5	150.28	37.4	150.69	149.00	5.1	6,656	0.08%
2021/06/17	19.7	148.41	22.8	148.49	151.00	-3.1	6,696	-0.05%
2021/06/16	118.7	150.90	82.6	152.30	148.50	36.1	6,684	0.54%	大買/
2021/06/15	27.5	150.04	57.2	149.82	151.00	-29.6	6,544	-0.45%
2021/06/11	83	148.27	76.5	149.37	147.00	6.5	6,582	0.10%
2021/06/10	258.2	149.54	236.4	149.52	147.00	21.9	6,566	0.33%	大買/大賣/
2021/06/09	33.2	141.56	47.5	140.78	141.00	-14.3	6,218	-0.23%
2021/06/08	7	138.22	10.1	138.66	138.00	-3.1	6,244	-0.05%
2021/06/07	28.9	137.68	24.5	138.09	138.50	4.4	6,302	0.07%
2021/06/04	23.6	139.29	39	138.40	140.00	-15.4	6,304	-0.24%
2021/06/03	32.8	137.65	36.5	137.88	137.50	-3.7	6,390	-0.06%
2021/06/02	78.7	138.79	45.5	138.50	136.00	33.2	6,376	0.52%
2021/06/01	31.5	142.48	36.5	143.29	143.00	-5	6,310	-0.08%
2021/05/28	77.4	140.10	86.4	140.30	141.50	-9	6,278	-0.14%
2021/05/27	155.4	139.09	155.6	138.34	138.00	-0.1	6,266	0.00%	大買/大賣/
2021/05/26	187.7	136.32	141.2	137.26	135.50	46.5	6,186	0.75%	大買/大賣/
2021/05/25	18.1	131.17	100.2	132.69	135.00	-82.2	5,925	-1.39%
2021/05/24	23.8	121.58	30.2	121.57	123.00	-6.4	5,848	-0.11%
2021/05/21	14.1	118.84	22.1	119.55	122.00	-8	5,878	-0.14%
2021/05/20	23	118.97	13.1	120.33	117.00	9.9	5,981	0.16%
2021/05/19	38.2	119.87	26.1	120.12	121.50	12	6,021	0.20%
2021/05/18	84.8	120.19	65.5	120.66	123.00	19.3	6,011	0.32%
2021/05/17	101.3	116.25	110.6	114.57	117.00	-9.3	6,035	-0.15%	大買/大賣/
2021/05/14	74.4	118.38	56	116.66	116.00	18.4	6,001	0.31%
2021/05/13	52.5	118.08	64	116.93	121.50	-11.6	6,052	-0.19%
2021/05/12	52.9	113.14	95.2	112.41	113.00	-42.3	6,237	-0.68%
2021/05/11	59.5	121.48	33.3	121.10	119.00	26.2	6,303	0.42%
2021/05/10	39.3	130.52	32.6	129.68	129.50	6.6	6,376	0.10%
2021/05/07	78.3	133.02	97.5	131.75	134.50	-19.2	6,490	-0.30%
2021/05/06	26.6	126.28	17.5	125.97	124.00	9.1	6,531	0.14%
2021/05/05	95.7	130.11	55.7	130.23	127.00	40	6,646	0.60%
2021/05/04	145	130.69	124.2	129.90	129.00	20.8	6,867	0.30%	大買/大賣/
2021/05/03	121.4	145.28	41.7	145.11	141.50	79.6	7,454	1.07%	大買/
2021/04/29	46.4	157.67	26	158.19	156.00	20.4	7,692	0.27%
2021/04/28	93.3	159.15	101.2	159.46	158.00	-7.9	7,845	-0.10%	大賣/
2021/04/27	80.3	156.45	100.2	156.79	159.00	-19.9	7,982	-0.25%
2021/04/26	25	151.88	27.4	152.51	152.00	-2.4	8,109	-0.03%
2021/04/23	30.1	150.20	17.3	149.89	152.00	12.7	8,168	0.16%
2021/04/22	50.5	152.72	20.9	153.05	148.50	29.5	8,232	0.36%
2021/04/21	16.6	156.71	19.5	156.55	156.00	-2.9	8,435	-0.03%
2021/04/20	37.1	158.46	20.4	158.00	159.00	16.7	8,825	0.19%
2021/04/19	18.4	155.84	18.9	155.69	158.00	-0.5	9,012	-0.01%
2021/04/16	30.1	154.13	10.6	153.94	152.50	19.5	9,471	0.21%
2021/04/15	23.7	154.39	20.8	153.79	156.00	2.9	9,474	0.03%
2021/04/14	32.2	153.91	23.7	154.39	155.00	8.5	9,509	0.09%
2021/04/13	27.2	160.55	35.3	160.46	158.50	-8.1	9,638	-0.08%
2021/04/12	88.8	167.72	52.7	167.10	163.00	36	9,678	0.37%
2021/04/09	69.7	167.53	94.5	166.71	164.00	-24.8	9,762	-0.25%
2021/04/08	70.1	169.29	81.6	169.45	166.50	-11.5	9,878	-0.12%
2021/04/07	150.3	166.03	229.8	166.27	165.50	-79.5	9,876	-0.81%	大買/大賣/
2021/04/06	32.4	155.88	35.2	155.85	157.00	-2.8	9,798	-0.03%
2021/04/01	104.6	157.11	66.9	155.20	153.00	37.7	10,358	0.36%	大買/
2021/03/31	40	153.53	73.9	153.85	156.00	-33.9	10,433	-0.32%
2021/03/30	17.4	148.38	11.4	148.52	149.00	6	10,451	0.06%
2021/03/29	18.8	146.72	24.6	146.90	147.50	-5.8	10,529	-0.06%
2021/03/26	19.5	143.63	17.3	144.12	145.50	2.2	10,544	0.02%
2021/03/25	41.7	141.98	40.1	140.48	141.00	1.6	10,589	0.01%
2021/03/24	22.2	143.52	16.5	143.65	142.50	5.7	10,613	0.05%
2021/03/23	25.2	142.26	20.3	142.34	142.50	4.8	10,681	0.05%
2021/03/22	37.3	140.95	33	141.12	141.00	4.3	10,744	0.04%
2021/03/19	26.2	145.33	14.6	145.54	144.50	11.6	10,707	0.11%
2021/03/18	24.8	147.81	21.1	147.65	148.00	3.8	10,725	0.04%
2021/03/17	39.2	147.86	26.1	148.55	146.00	13.1	10,821	0.12%
2021/03/16	51.4	145.96	54	146.83	146.50	-2.6	10,811	-0.02%
2021/03/15	36.1	148.72	24.1	148.05	147.50	12	10,953	0.11%
2021/03/12	35.3	152.23	30.2	151.80	152.00	5.1	10,983	0.05%
2021/03/11	36.6	149.09	18.1	149.84	150.50	18.5	11,073	0.17%
2021/03/10	34.7	149.85	20.1	149.65	148.00	14.6	11,186	0.13%
2021/03/09	57.8	147.01	59.1	145.77	149.50	-1.3	11,559	-0.01%
2021/03/08	60.6	157.78	179.2	153.39	152.50	-118.6	12,197	-0.97%	大賣/鉅額交易
2021/03/05	46.8	157.01	44.2	156.70	156.50	2.6	12,262	0.02%
2021/03/04	46	159.83	43.7	158.52	158.00	2.3	12,337	0.02%
2021/03/03	55.8	159.70	56	160.75	163.00	-0.2	12,440	0.00%
2021/03/02	74.7	162.69	65.5	162.44	161.00	9.2	12,817	0.07%
2021/02/26	60.7	160.22	49.2	160.37	159.50	11.5	12,899	0.09%
2021/02/25	85.2	168.19	77.5	166.54	166.00	7.7	12,939	0.06%
2021/02/24	81.1	170.29	73.3	169.16	166.50	7.8	13,244	0.06%
2021/02/23	73.1	167.56	56.5	167.97	167.50	16.5	13,435	0.12%
2021/02/22	119.1	170.55	113.4	171.34	171.00	5.6	13,582	0.04%	大買/大賣/
2021/02/19	47	165.97	60.7	166.79	167.00	-13.7	13,916	-0.10%
2021/02/18	43.9	163.02	47.4	163.68	164.50	-3.5	14,899	-0.02%
2021/02/17	120.3	163.20	126.3	163.72	164.50	-6	15,466	-0.04%	大買/大賣/
2021/02/05	85.3	158.04	78	157.92	156.00	7.3	15,559	0.05%
2021/02/04	107.1	158.11	93	158.36	159.50	14.1	15,583	0.09%	大買/
2021/02/03	210.2	169.46	194.9	168.12	163.00	15.3	15,439	0.10%	大買/大賣/
2021/02/02	96.7	161.51	128.4	162.33	168.00	-31.8	15,199	-0.21%	大賣/
2021/02/01	93.7	153.04	90.6	153.16	155.50	3.2	15,066	0.02%
2021/01/29	94.8	160.69	96.2	159.18	155.00	-1.4	14,987	-0.01%
2021/01/28	58.3	162.08	43.6	161.72	160.00	14.7	14,856	0.10%
2021/01/27	161.8	166.59	167.5	166.63	166.50	-5.7	14,893	-0.04%	大買/大賣/
2021/01/26	341.3	168.76	258.7	168.85	163.00	82.6	14,728	0.56%	大買/大賣/
2021/01/25	698.8	171.23	603.6	171.89	167.00	95.2	14,401	0.66%	大買/大賣/
2021/01/22	213	159.42	267.3	161.11	166.00	-54.2	13,660	-0.40%	大買/大賣/
2021/01/21	103.5	151.65	126.6	151.67	151.00	-23	13,328	-0.17%	大買/大賣/
2021/01/20	105.8	148.77	82.6	148.68	146.50	23.2	13,151	0.18%	大買/
2021/01/19	118.6	147.47	157.2	148.87	150.00	-38.6	12,974	-0.30%	大買/大賣/
2021/01/18	32.7	140.79	43.8	140.92	142.50	-11.1	12,790	-0.09%
2021/01/15	72.3	145.20	54.5	144.48	142.50	17.7	12,768	0.14%
2021/01/14	167.1	149.94	157.8	149.66	146.00	9.3	12,692	0.07%	大買/大賣/
2021/01/13	176.8	148.70	229.7	148.36	149.00	-52.9	12,473	-0.42%	大買/大賣/
2021/01/12	212.1	144.09	167.7	142.30	140.00	44.5	12,074	0.37%	大買/大賣/
2021/01/11	236	142.94	268.2	143.14	144.50	-32.2	11,881	-0.27%	大買/大賣/
2021/01/08	30.7	133.26	26.4	132.82	134.00	4.3	11,457	0.04%
2021/01/07	41.4	133.62	23.8	133.00	132.50	17.5	11,486	0.15%
2021/01/06	91	136.75	61.1	137.08	133.50	29.9	11,728	0.26%
2021/01/05	49.3	138.30	44.2	137.75	138.50	5	11,645	0.04%
2021/01/04	44.7	136.09	61.3	136.57	138.50	-16.6	11,776	-0.14%
2020/12/31	131.7	139.45	124	137.79	135.00	7.7	11,690	0.07%	大買/大賣/
2020/12/30	88.2	137.74	68.5	137.93	137.00	19.7	11,732	0.17%
2020/12/29	174.1	137.11	154.7	136.67	136.50	19.4	11,841	0.16%	大買/大賣/
2020/12/28	323.3	136.34	294.1	136.88	138.00	29.2	11,835	0.25%	大買/大賣/
2020/12/25	69.6	129.04	101.4	129.13	131.00	-31.8	11,339	-0.28%	大賣/
2020/12/24	128.6	128.89	92.3	128.23	127.00	36.3	11,406	0.32%	大買/
2020/12/23	57.4	125.88	63.4	126.00	128.00	-6	11,591	-0.05%
2020/12/22	73	125.85	61.6	124.27	122.00	11.3	11,699	0.10%
2020/12/21	27.4	123.13	46.1	123.33	126.00	-18.8	11,830	-0.16%
2020/12/18	29.3	124.44	12.1	124.06	123.00	17.1	11,962	0.14%
2020/12/17	53.3	125.06	34.1	124.88	125.50	19.2	12,014	0.16%
2020/12/16	69.2	123.74	82.1	123.65	123.50	-12.9	12,000	-0.11%
2020/12/15	31.1	119.45	39.1	119.13	119.00	-8	12,041	-0.07%
2020/12/14	27.3	122.19	39	122.68	121.00	-11.8	12,254	-0.10%
2020/12/11	47	122.56	24.3	121.96	121.50	22.6	12,564	0.18%
2020/12/10	36.8	124.87	28.6	124.95	125.00	8.3	12,969	0.06%
2020/12/09	98.6	129.07	130.6	129.23	128.50	-32.1	13,476	-0.24%	大賣/
2020/12/08	44.2	123.89	43	124.07	124.50	1.2	13,588	0.01%
2020/12/07	77.5	124.47	85.9	123.82	123.00	-8.3	13,556	-0.06%
2020/12/04	97.1	127.47	122.8	128.17	129.00	-25.6	13,392	-0.19%	大賣/
2020/12/03	300.2	132.11	263.8	130.76	128.00	36.4	13,218	0.28%	大買/大賣/
2020/12/02	293.6	130.83	310.4	130.59	131.00	-16.7	12,834	-0.13%	大買/大賣/
2020/12/01	22.1	121.27	24.1	121.15	123.50	-2	12,089	-0.02%
2020/11/30	83.1	122.81	68.1	123.34	121.50	15	12,080	0.12%
2020/11/27	92.1	124.22	76.1	122.54	122.00	16	11,996	0.13%
2020/11/26	169.5	123.83	211.5	124.21	124.50	-42	11,870	-0.35%	大買/大賣/
2020/11/25	99	119.50	83.1	117.78	117.00	15.9	11,431	0.14%
2020/11/24	58.4	121.36	40.2	121.20	120.50	18.2	11,304	0.16%
2020/11/23	179.8	126.20	131.2	124.88	122.00	48.6	11,216	0.43%	大買/大賣/
2020/11/20	78.6	122.17	105.2	123.19	126.00	-26.6	10,951	-0.24%	大賣/
2020/11/19	51.2	121.66	60.5	122.06	121.00	-9.3	10,676	-0.09%
2020/11/18	238.5	120.37	224.8	120.27	121.50	13.7	10,487	0.13%	大買/大賣/
2020/11/17	629.6	123.39	586.1	122.98	118.50	43.4	10,075	0.43%	大買/大賣/
2020/11/16	164.8	115.91	200.4	116.99	119.00	-35.6	9,131	-0.39%	大買/大賣/
2020/11/13	26.5	106.61	64.1	106.58	108.50	-37.6	8,563	-0.44%
2020/11/12	53.4	104.74	65.1	103.87	104.50	-11.7	8,433	-0.14%
2020/11/11	13.2	102.04	13.1	102.39	102.50	0	8,359	0.00%
2020/11/10	11.2	102.14	13	102.15	100.50	-1.8	8,369	-0.02%
2020/11/09	13	104.00	19.2	104.05	104.00	-6.2	8,364	-0.07%
2020/11/06	10.2	103.50	12	103.79	103.00	-1.8	8,358	-0.02%
2020/11/05	4	102.00	16	101.91	103.00	-12	8,347	-0.14%
2020/11/04	65.1	103.84	77.2	103.61	102.50	-12.1	8,368	-0.14%
2020/11/03	8	100.56	8	101.06	100.50	0	8,487	0.00%
2020/11/02	19	98.85	15.1	99.10	99.50	3.9	8,522	0.05%
2020/10/30	23.4	99.35	17	100.02	98.50	6.4	8,509	0.07%
2020/10/29	26.1	99.95	17	99.99	100.50	9.1	8,513	0.11%
2020/10/28	19	103.13	12.1	103.58	102.00	7	8,516	0.08%
2020/10/27	12	103.00	13	103.00	104.50	-1	8,513	-0.01%
2020/10/26	15	103.50	11	102.68	102.00	4	8,498	0.05%
2020/10/23	8	102.94	17	103.27	104.00	-9	8,564	-0.11%
2020/10/22	19	101.66	9	100.94	101.00	10	8,547	0.12%
2020/10/21	14	103.25	12	103.96	102.50	2	8,582	0.02%
2020/10/20	10	103.30	10	103.10	102.50	0	8,585	0.00%
2020/10/19	11	102.64	12	102.75	103.00	-1	8,628	-0.01%
2020/10/16	33.1	103.67	36	103.38	101.00	-2.9	8,639	-0.03%
2020/10/15	25	104.42	22	104.07	103.50	3	8,629	0.03%
2020/10/14	132.4	107.73	132	108.30	105.00	0.4	8,754	0.00%	大買/大賣/
2020/10/13	57	104.55	45	105.20	106.00	12	8,527	0.14%
2020/10/12	34.1	104.53	80	104.48	106.00	-45.9	8,498	-0.54%
2020/10/08	48	102.03	53.1	102.08	101.00	-5.1	8,424	-0.06%
2020/10/07	82.4	104.44	65	104.89	102.50	17.4	8,470	0.20%
2020/10/06	46	104.36	51	104.48	104.50	-5	8,478	-0.06%
2020/10/05	70.1	102.14	60	102.52	103.50	10.1	8,798	0.11%
2020/09/30	43	100.29	47.5	100.68	101.50	-4.5	9,160	-0.05%
2020/09/29	100	100.78	105.2	100.76	101.00	-5.2	9,258	-0.06%	大賣/
2020/09/28	164	100.02	171.1	100.03	102.00	-7.1	9,259	-0.08%	大買/大賣/
2020/09/25	58	96.60	68	97.09	94.60	-10	9,281	-0.11%
2020/09/24	61	98.74	53	98.83	97.10	8	9,450	0.08%
2020/09/23	49	99.55	59.1	99.84	102.00	-10.1	9,534	-0.11%
2020/09/22	45	97.29	36.1	97.16	98.00	8.9	9,348	0.10%
2020/09/21	63	99.03	57	99.18	97.40	6	9,295	0.06%
2020/09/18	50	99.39	44	99.14	98.60	6	9,229	0.07%
2020/09/17	74	101.77	75	101.86	100.00	-1	9,114	-0.01%
2020/09/16	134	101.25	161	100.99	100.00	-27	8,922	-0.30%	大買/大賣/
2020/09/15	179.1	100.12	194	100.11	102.00	-14.9	8,637	-0.17%	大買/大賣/
2020/09/14	354.7	99.62	299	98.77	96.70	55.7	8,137	0.68%	大買/大賣/
2020/09/11	58.5	93.07	78	93.09	95.30	-19.5	7,562	-0.26%
2020/09/10	5	89.82	20	89.61	89.20	-15	7,233	-0.21%
2020/09/09	1	87.00	3	88.10	89.00	-2	7,201	-0.03%
2020/09/08	4	87.90	3	88.00	88.20	1	7,241	0.01%
2020/09/07	8	88.40	8	88.34	87.40	0	7,315	0.00%
2020/09/04	0	0.00	2	86.70	87.40	-2	7,363	-0.03%
2020/09/03	12	89.64	17	89.85	88.00	-5	7,371	-0.07%
2020/09/02	2	86.45	6	86.48	87.30	-4	7,348	-0.05%
2020/09/01	2	85.15	21	85.27	85.10	-19	7,370	-0.26%
2020/08/31	0	0.00	7	86.94	86.30	-7	7,492	-0.09%
2020/08/28	4	87.05	4	87.10	87.20	0	7,879	0.00%
2020/08/27	31	88.60	19	89.44	88.10	12	7,968	0.15%
2020/08/26	36	88.88	30	88.77	89.50	6	8,010	0.07%
2020/08/25	11	85.20	4	85.05	85.00	7	7,989	0.09%
2020/08/24	7	83.74	16	84.04	85.00	-9	8,016	-0.11%
2020/08/21	11	83.65	8	82.80	84.50	3	8,076	0.04%
2020/08/20	19	81.80	25	82.25	81.50	-6	8,083	-0.07%
2020/08/19	14	87.57	13	88.15	86.20	1	8,041	0.01%
2020/08/18	29	89.54	12	89.18	88.80	17	8,071	0.21%
2020/08/17	14	92.04	8	91.95	91.70	6	8,058	0.07%
2020/08/14	6	92.22	12	92.11	92.60	-6	8,104	-0.07%
2020/08/13	10.5	92.15	6	92.45	91.60	4.5	8,157	0.06%
2020/08/12	17	93.08	4	93.50	93.10	13	8,303	0.16%
2020/08/11	12	96.07	15	96.88	94.60	-3	8,348	-0.04%
2020/08/10	12	98.08	12	98.18	96.10	0	8,378	0.00%
2020/08/07	86	100.03	83	100.19	98.50	3	8,401	0.04%
2020/08/05	22	97.48	22	97.60	97.50	0	8,329	0.00%
2020/08/04	3	96.70	11	96.37	96.60	-8	8,709	-0.09%
2020/08/03	11	97.05	15	96.73	96.10	-4	9,128	-0.04%
2020/07/31	10	95.77	8.1	95.35	97.20	1.9	9,216	0.02%
2020/07/30	6	94.03	5	94.00	94.50	1	9,312	0.01%
2020/07/29	9	92.47	9	92.46	93.80	0	9,369	0.00%
2020/07/28	40	93.71	27	94.76	91.90	13	9,396	0.14%
2020/07/27	16.1	96.21	18	96.08	95.90	-1.9	9,428	-0.02%
2020/07/24	31	98.52	31	98.35	96.10	0	9,679	0.00%
2020/07/23	19.4	98.97	12	98.94	98.60	7.4	9,680	0.08%
2020/07/22	16	98.71	15	98.87	99.10	1	9,783	0.01%
2020/07/21	11	97.24	12	97.33	97.70	-1	9,763	-0.01%
2020/07/20	23	95.85	15	95.31	95.40	8	9,771	0.08%
2020/07/17	94	98.54	77	98.35	97.20	17	9,794	0.17%
2020/07/16	29	96.57	18	96.41	96.30	11	9,711	0.11%
2020/07/15	26	98.35	23	97.72	96.00	3	9,738	0.03%
2020/07/14	40	99.12	31	98.73	97.70	9	9,932	0.09%
2020/07/13	23	101.41	21.2	101.43	102.00	1.9	9,837	0.02%
2020/07/10	83	102.28	38.1	103.12	101.00	45	9,772	0.46%
2020/07/09	216	109.50	165.2	109.29	107.00	50.8	9,605	0.53%	大買/大賣/
2020/07/08	104.3	105.04	104	106.52	110.50	0.3	9,125	0.00%	大買/大賣/
2020/07/07	74	102.38	82	100.43	101.00	-8	8,593	-0.09%
2020/07/06	36.2	100.16	61.1	100.53	101.00	-24.9	8,494	-0.29%
2020/07/03	160	100.96	139.1	99.51	98.20	20.9	8,424	0.25%	大買/大賣/
2020/07/02	89	98.61	84	98.80	99.10	5	8,282	0.06%
2020/07/01	54	94.30	137	94.43	95.60	-83	7,965	-1.04%	大賣/
2020/06/30	7	90.16	3	90.43	90.50	4	7,750	0.05%
2020/06/29	17	90.45	5	90.62	90.60	12	7,847	0.15%
2020/06/24	15	92.31	11	92.09	91.90	4	7,896	0.05%
2020/06/23	14	92.57	9	92.56	92.20	5	8,098	0.06%
2020/06/22	25	94.55	13	94.48	93.40	12	8,226	0.15%
2020/06/19	15.1	94.25	11	94.20	93.40	4.1	8,300	0.05%
2020/06/18	10.3	93.23	21	93.26	93.10	-10.7	8,361	-0.13%
2020/06/17	13	92.55	19	92.76	93.00	-6	8,467	-0.07%
2020/06/16	5	92.42	18	92.42	93.30	-13	8,585	-0.15%
2020/06/15	4.1	91.63	9	91.69	89.90	-5	8,755	-0.06%
2020/06/12	25	88.22	21	90.15	91.40	4	8,897	0.04%
2020/06/11	19	91.99	15	93.33	90.10	4	9,037	0.04%
2020/06/10	20	94.87	8	94.86	94.50	12	9,128	0.13%
2020/06/09	6	93.37	6.2	93.29	93.70	-0.2	9,272	0.00%
2020/06/08	7	94.39	12	94.49	93.00	-5	9,412	-0.05%
2020/06/05	10	93.99	10.1	94.01	94.00	-0.1	9,435	0.00%
2020/06/04	36	94.58	53	93.85	93.50	-17	9,492	-0.18%
2020/06/03	100	95.95	153	95.57	93.70	-53	9,494	-0.56%	大賣/
2020/06/02	10.1	93.27	28	93.06	91.10	-17.9	9,284	-0.19%
2020/06/01	9	91.62	6	91.80	91.90	3	9,379	0.03%
2020/05/29	6	88.78	25	89.08	90.80	-19	9,702	-0.20%
2020/05/28	10	88.73	3	88.47	87.80	7	9,720	0.07%
2020/05/27	23	89.65	6	89.93	88.80	17	9,788	0.17%
2020/05/26	10	89.08	10	88.68	88.50	0	9,806	0.00%
2020/05/25	4	86.28	8	87.10	88.80	-4	9,789	-0.04%
2020/05/22	21.2	85.99	13	86.97	85.90	8.2	9,781	0.08%
2020/05/21	12	87.16	14.1	87.81	88.80	-2.1	9,752	-0.02%
2020/05/20	17	85.68	7	85.66	85.30	10	9,695	0.10%
2020/05/19	19	86.27	13	86.07	86.70	6	9,667	0.06%
2020/05/18	85	87.22	16	87.01	85.80	69	9,616	0.72%
2020/05/15	23	91.87	26	91.36	91.10	-3	9,483	-0.03%
2020/05/14	36	93.34	5.2	93.67	92.30	30.8	9,493	0.32%
2020/05/13	28	94.10	44	94.04	95.30	-16	9,489	-0.17%
2020/05/12	68.1	94.79	67	94.55	93.40	1.1	9,548	0.01%
2020/05/11	176.1	99.39	105	98.80	97.50	71.1	9,540	0.75%	大買/大賣/
2020/05/08	88	94.33	83.1	94.75	96.10	5	9,189	0.05%
2020/05/07	4	91.00	20	91.15	91.40	-16	8,821	-0.18%
2020/05/06	25	89.68	19	90.38	89.00	6	8,781	0.07%
2020/05/05	9	88.66	5	89.74	88.50	4	8,759	0.05%
2020/05/04	13.2	88.65	3	88.87	88.50	10.2	9,065	0.11%
2020/04/30	30.2	91.60	41	91.87	90.60	-10.9	9,148	-0.12%
2020/04/29	38	92.68	46.2	92.59	91.50	-8.2	9,139	-0.09%
2020/04/28	6	89.40	11	89.22	89.80	-5	8,958	-0.06%
2020/04/27	11	89.13	13	88.84	88.70	-2	9,014	-0.02%
2020/04/24	6	87.03	7	87.43	87.60	-1	8,918	-0.01%
2020/04/23	10	87.94	9	87.77	87.00	1	8,920	0.01%
2020/04/22	15	86.10	24	85.32	87.50	-9	8,959	-0.10%
2020/04/21	22	86.99	35	87.44	86.10	-13	8,978	-0.14%
2020/04/20	49	87.09	33	86.63	87.90	16	9,018	0.18%
2020/04/17	63.3	90.92	49	90.80	88.10	14.3	8,971	0.16%
2020/04/16	12	87.38	5	87.36	87.80	7	8,827	0.08%
2020/04/15	16	87.82	11	88.45	87.80	5	8,853	0.06%
2020/04/14	19	86.88	26	86.83	88.00	-7	9,047	-0.08%
2020/04/13	22.2	84.62	17.1	84.88	85.30	5.1	9,083	0.06%
2020/04/10	11	86.91	9	86.76	86.20	2	9,123	0.02%
2020/04/09	24	88.55	32	87.67	86.50	-8	9,195	-0.09%
2020/04/08	33	90.02	35.1	90.76	89.60	-2.1	9,340	-0.02%
2020/04/07	14.4	86.62	41	86.44	87.30	-26.6	9,232	-0.29%
2020/04/06	12	81.17	12	80.50	81.20	0	9,085	0.00%
2020/04/01	13	78.17	22	78.25	79.50	-9	9,076	-0.10%
2020/03/31	37	78.79	24	78.80	77.90	13	9,050	0.14%
2020/03/30	21	75.91	23	75.82	78.40	-2	9,000	-0.02%
2020/03/27	30.1	77.74	40	77.79	75.70	-9.9	8,991	-0.11%
2020/03/26	26	73.65	36	74.11	75.70	-10	8,840	-0.11%
2020/03/25	22	74.78	20	74.91	75.70	2	8,754	0.02%
2020/03/24	22	68.48	18	68.73	69.80	4	8,674	0.05%
2020/03/23	19	63.17	16	63.52	63.80	3	8,641	0.03%
2020/03/20	13	61.21	16	62.68	63.30	-3	8,804	-0.03%
2020/03/19	33	60.47	57.4	61.51	57.60	-24.4	8,700	-0.28%
2020/03/18	41	70.27	39	69.84	64.00	2	8,591	0.02%
2020/03/17	40	72.30	48	73.55	70.50	-8	8,513	-0.09%
2020/03/16	37	81.03	45	77.94	75.60	-8	8,509	-0.09%
2020/03/13	29	79.79	27	80.29	83.50	2	8,405	0.02%
2020/03/12	35	86.97	26	87.10	87.70	9	8,233	0.11%
2020/03/11	30	95.23	14	94.61	92.40	16	8,168	0.20%
2020/03/10	19	94.19	31	93.06	95.90	-12	8,272	-0.15%
2020/03/09	27	94.81	10	93.59	92.40	17	8,457	0.20%
2020/03/06	31	100.14	26	99.49	98.60	5	8,419	0.06%
2020/03/05	17.8	99.69	35	99.80	99.60	-17.2	8,434	-0.20%
2020/03/04	110	99.06	104	98.17	96.80	6	8,409	0.07%	大買/大賣/
2020/03/03	8	96.80	8	96.49	95.70	0	8,435	0.00%
2020/03/02	21	90.59	17	92.03	94.40	4	8,804	0.05%
2020/02/27	32	95.33	26	94.52	90.00	6	9,012	0.07%
2020/02/26	5	97.24	12	97.08	96.00	-7	8,934	-0.08%
2020/02/25	17	95.88	12	95.01	97.80	5	8,892	0.06%
2020/02/24	16.1	95.62	7	95.63	95.00	9.1	8,833	0.10%
2020/02/21	12	97.87	1	97.60	97.80	11	8,794	0.13%
2020/02/20	4	98.40	8	98.14	97.60	-4	8,782	-0.05%
2020/02/19	2	97.70	16	97.72	97.70	-14	8,733	-0.16%
2020/02/18	13	97.55	11	97.92	96.50	2	8,702	0.02%
2020/02/17	25	97.96	21	97.33	97.20	4	8,639	0.05%
2020/02/14	27	99.99	25	100.12	99.90	2	8,553	0.02%
2020/02/13	64	102.79	45	101.44	100.00	19	8,543	0.22%
2020/02/12	22	101.68	23	102.50	101.00	-1	8,589	-0.01%
2020/02/11	8	98.11	12.1	98.68	99.70	-4.1	8,629	-0.05%
2020/02/10	9.1	96.09	6	96.25	95.40	3.1	8,773	0.03%
2020/02/07	5	98.16	7	99.64	97.00	-2	9,047	-0.02%
2020/02/06	82	98.76	107	99.46	100.50	-25	9,113	-0.27%	大賣/
2020/02/05	58	99.90	62	99.24	97.80	-4	9,034	-0.04%
2020/02/04	23	96.19	25	96.46	96.40	-2	8,705	-0.02%
2020/02/03	9	90.16	24	92.43	94.90	-15	8,610	-0.17%
2020/01/31	14	89.66	4	90.38	91.20	10	8,511	0.12%
2020/01/30	18	88.87	11	89.80	87.30	7	8,531	0.08%
2020/01/20	0	0.00	11	95.78	96.90	-11	8,456	-0.13%
2020/01/17	38	95.38	33	94.80	94.50	5	8,431	0.06%
2020/01/16	15	94.43	19	94.00	95.30	-4	8,427	-0.05%
2020/01/15	39	96.09	25	95.88	95.80	14	8,401	0.17%
2020/01/14	17	94.36	16	94.45	95.20	1	8,835	0.01%
2020/01/13	6	90.63	6	90.48	90.70	0	9,053	0.00%
2020/01/10	15	89.75	36	89.43	89.30	-21	9,268	-0.23%
2020/01/09	30	91.83	31	91.37	91.80	-1	9,510	-0.01%
2020/01/08	51	93.42	43	92.81	90.20	8	10,031	0.08%
2020/01/07	33.1	99.50	20	98.64	97.60	13.1	10,026	0.13%
2020/01/06	15	100.92	9	101.22	100.00	6	10,400	0.06%
2020/01/03	20	103.62	10	101.55	101.50	10	10,881	0.09%
2020/01/02	18	103.37	34	103.79	105.00	-16	11,064	-0.14%
2019/12/31	5	99.62	2	99.65	99.50	3	10,948	0.03%
2019/12/30	19	99.67	1	99.00	99.00	18	11,076	0.16%
2019/12/27	9	101.56	6.1	101.43	101.50	2.9	11,597	0.03%
2019/12/26	6	100.57	1	99.90	100.00	5	11,658	0.04%
2019/12/25	12	99.78	9	100.43	100.00	3	11,688	0.03%
2019/12/24	16	99.26	12.1	99.37	98.30	3.9	11,747	0.03%
2019/12/23	19	101.93	16	102.28	99.90	3	11,804	0.03%
2019/12/20	13	104.65	6	104.08	103.50	7	11,897	0.06%
2019/12/19	4.3	105.45	6	104.83	105.50	-1.7	12,162	-0.01%
2019/12/18	12.1	108.58	8	107.44	106.00	4.1	12,220	0.03%
2019/12/17	36.1	109.75	38	109.87	109.50	-1.9	12,325	-0.02%
2019/12/16	2	104.75	2	105.00	104.50	0	12,218	0.00%
2019/12/13	18	105.44	8	105.50	104.50	10	12,755	0.08%
2019/12/12	12	104.58	0.4	105.00	104.50	11.6	13,105	0.09%
2019/12/11	11	104.73	15	104.90	104.00	-4	13,238	-0.03%
2019/12/10	12	102.00	22	102.02	102.00	-10	13,436	-0.07%
2019/12/09	6	104.58	28	104.29	103.50	-22	13,574	-0.16%
2019/12/06	18	105.50	16	105.44	105.50	2	13,831	0.01%
2019/12/05	62.1	107.39	39.1	104.82	104.00	23	14,405	0.16%
2019/12/04	40	109.86	22	108.39	107.50	18	14,663	0.12%
2019/12/03	10	106.15	32	107.89	108.50	-22	14,865	-0.15%
2019/12/02	80	109.71	56.3	105.59	106.00	23.7	15,401	0.15%
2019/11/29	86	113.06	84.1	111.60	111.50	1.9	15,404	0.01%
2019/11/28	53.5	114.12	54	114.31	112.00	-0.5	15,298	0.00%
2019/11/27	91	110.73	85	111.54	111.00	6	14,921	0.04%
2019/11/26	42	102.81	42	106.68	108.50	0	14,529	0.00%
2019/11/20	0	0.00	2	94.90	94.20	-2	14,664	-0.01%
2019/11/19	0	0.00	2	100.50	97.50	-2	14,688	-0.01%
2019/11/18	0	0.00	2	103.00	101.00	-2	14,718	-0.01%
2019/11/12	0	0.00	7	97.14	98.10	-7	15,137	-0.05%
2019/11/11	28.3	104.74	43	104.05	103.00	-14.7	15,473	-0.10%
2019/11/08	23	109.87	32	110.13	108.50	-9	15,364	-0.06%
2019/11/07	42.4	111.59	27	111.44	109.50	15.4	15,210	0.10%
2019/11/06	48.2	118.72	30	117.58	115.00	18.2	15,132	0.12%
2019/11/05	15	121.50	14	121.75	124.00	1	14,872	0.01%
2019/11/04	16	115.06	3	115.17	115.00	13	14,941	0.09%
2019/11/01	2	111.25	6	112.50	114.50	-4	15,078	-0.03%
2019/10/31	5.2	109.12	1	113.00	108.50	4.2	15,118	0.03%
2019/10/30	4	109.38	2	108.50	112.00	2	15,199	0.01%
2019/10/29	29	110.78	7	111.28	109.50	22	15,252	0.14%
2019/10/28	4	116.50	4	118.38	116.50	0	15,252	0.00%
2019/10/25	5	113.80	3	114.17	113.50	2	15,235	0.01%
2019/10/24	7	114.43	6	113.58	115.50	1	15,301	0.01%
2019/10/23	10	116.30	10	117.70	115.00	0	15,372	0.00%
2019/10/22	71.4	119.05	72	119.74	119.00	-0.6	15,430	0.00%
2019/10/21	37	110.04	44	111.32	113.00	-7	15,094	-0.05%
2019/10/18	45.1	109.20	42	109.67	108.00	3.1	15,045	0.02%
2019/10/17	32	104.53	50	105.48	110.00	-18	15,039	-0.12%
2019/10/16	61	106.97	50	104.85	100.50	11	14,737	0.07%
2019/10/15	26	106.13	15	106.57	106.00	11	14,272	0.08%
2019/10/14	98	106.42	84	108.17	107.50	14	14,100	0.10%
2019/10/09	31	95.78	58	98.19	100.50	-27	13,740	-0.20%
2019/10/08	43	90.70	44	91.10	91.40	-1	13,266	-0.01%
2019/10/07	11	88.63	19	88.45	88.70	-8	13,351	-0.06%
2019/10/04	44	88.42	41.1	87.78	87.60	2.9	13,312	0.02%
2019/10/03	140	88.77	124	88.93	88.30	16	13,326	0.12%	大買/大賣/
2019/10/02	12	85.49	14	85.36	85.80	-2	12,862	-0.02%
2019/10/01	10	83.75	11	84.29	84.70	-1	12,819	-0.01%
2019/09/27	8	83.38	7	82.64	83.90	1	12,934	0.01%
2019/09/26	14	84.37	6	84.27	84.40	8	12,980	0.06%
2019/09/25	9	83.42	13	83.35	83.90	-4	12,975	-0.03%
2019/09/24	32.1	84.49	26	83.55	82.60	6.1	13,061	0.05%
2019/09/23	3	87.73	7	87.53	87.50	-4	12,912	-0.03%
2019/09/20	11	86.24	25	87.08	87.30	-14	13,227	-0.11%
2019/09/19	27	86.39	27	86.51	86.60	0	13,442	0.00%
2019/09/18	125	87.21	128	87.54	86.00	-3	13,397	-0.02%	大買/大賣/
2019/09/17	42	85.66	24	85.17	85.40	18	12,890	0.14%
2019/09/16	4	82.70	3	83.07	84.00	1	12,510	0.01%
2019/09/12	21	82.61	16	82.91	82.00	5	12,372	0.04%
2019/09/11	18	81.39	9	81.59	80.50	9	12,101	0.07%
2019/09/10	10	81.35	25	81.03	81.20	-15	11,925	-0.13%
2019/09/09	30	81.31	43	81.49	83.00	-13	11,628	-0.11%
2019/09/06	22	78.54	28	78.83	78.00	-6	10,977	-0.05%
2019/09/05	51	76.95	42	76.71	76.20	9	10,564	0.09%
2019/09/04	41	73.44	76.2	73.81	77.10	-35.2	10,169	-0.35%
2019/09/03	17	70.56	22	70.74	70.10	-5	9,589	-0.05%
2019/09/02	1	68.40	2	68.25	68.70	-1	9,455	-0.01%
2019/08/30	6.1	67.61	2	67.20	67.00	4.1	9,453	0.04%
2019/08/29	3	66.67	7	66.29	67.50	-4	9,601	-0.04%
2019/08/28	9	65.50	10	65.41	65.90	-1	9,688	-0.01%
2019/08/27	7	65.86	8	65.93	66.00	-1	9,756	-0.01%
2019/08/26	12	66.23	4	65.75	66.00	8	9,649	0.08%
2019/08/23	29.1	69.69	6	69.45	69.50	23.1	9,512	0.24%
2019/08/22	1	72.50	2	71.90	71.50	-1	9,384	-0.01%
2019/08/21	7	70.54	11	70.91	71.40	-4	9,339	-0.04%
2019/08/20	16	71.91	13	71.07	70.50	3	9,302	0.03%
2019/08/19	5	70.72	2	71.30	70.80	3	9,206	0.03%
2019/08/16	6	71.07	4	70.75	70.10	2	9,176	0.02%
2019/08/15	25	71.53	4	71.20	71.20	21	9,143	0.23%
2019/08/14	12	75.56	38	74.64	74.20	-26	9,003	-0.29%
2019/08/13	4	71.18	11	71.59	71.30	-7	8,675	-0.08%
2019/08/12	7	71.73	6	72.10	71.10	1	8,647	0.01%
2019/08/08	13	71.25	18	71.94	71.40	-5	8,592	-0.06%
2019/08/07	6	69.50	5	69.48	69.90	1	8,444	0.01%
2019/08/06	10	67.26	11	66.03	69.20	-1	8,398	-0.01%
2019/08/05	6	69.12	9	70.10	66.80	-3	8,224	-0.04%
2019/08/02	4	71.70	6	71.33	72.70	-2	8,045	-0.02%
2019/08/01	7	72.20	6.1	72.07	73.50	0.9	7,985	0.01%
2019/07/31	8	71.13	1	71.20	71.00	7	7,850	0.09%
2019/07/30	19	72.02	9	71.66	71.70	10	7,746	0.13%
2019/07/29	6	73.83	5	74.00	73.80	1	7,627	0.01%
2019/07/26	22	73.89	7	74.14	74.30	15	7,588	0.20%
2019/07/25	12	72.72	13	73.80	74.60	-1	7,550	-0.01%
2019/07/24	24	73.48	11	73.51	72.80	13	7,436	0.17%
2019/07/23	17	73.66	11	73.58	72.80	6	7,315	0.08%
2019/07/22	14	72.91	21	74.25	74.00	-7	7,166	-0.10%
2019/07/19	7	71.01	39	71.03	72.40	-32	6,836	-0.47%
2019/07/18	14	68.94	3	68.70	68.90	11	6,579	0.17%
2019/07/17	37	69.65	23	70.01	69.00	14	6,507	0.22%
2019/07/16	15	69.77	8	69.68	68.50	7	6,374	0.11%
2019/07/15	22	70.76	23	69.67	69.80	-1	6,340	-0.02%
2019/07/12	14	72.59	22	71.78	72.00	-8	6,566	-0.12%
2019/07/11	14	71.18	10	71.50	72.50	4	6,451	0.06%
2019/07/10	16	67.96	22	67.81	68.40	-6	6,067	-0.10%
2019/07/09	28	67.17	26	67.63	67.50	2	5,994	0.03%
2019/07/08	4	66.38	19	66.42	66.40	-15	5,837	-0.26%
2019/07/05	11	64.68	7	65.10	65.10	4	5,746	0.07%
2019/07/04	29	64.76	23	64.27	64.00	6	5,678	0.11%
2019/07/03	11	66.60	6	66.27	65.00	5	5,522	0.09%
2019/07/02	1.1	64.98	8	65.28	66.00	-6.9	5,438	-0.13%
2019/07/01	19	65.95	6	66.07	65.60	13	5,352	0.24%
2019/06/28	14	64.50	13	64.59	64.50	1	5,160	0.02%
2019/06/27	22	63.09	23	62.58	65.00	-1	5,060	-0.02%
2019/06/26	28	59.84	32	60.14	60.20	-4	4,783	-0.08%
2019/06/25	1	57.40	29.3	57.31	57.10	-28.3	4,876	-0.58%
2019/06/24	4	57.15	2	57.50	57.40	2	5,093	0.04%
2019/06/21	4	56.73	4	57.35	56.10	0	5,048	0.00%
2019/06/20	3	55.43	7	55.97	56.60	-4	4,983	-0.08%
2019/06/19	7	54.63	18	54.52	55.10	-11	5,046	-0.22%
2019/06/18	0	0.00	1	52.90	53.00	-1	4,947	-0.02%
2019/06/17	7	52.50	2	52.60	52.80	5	4,964	0.10%
2019/06/14	0	0.00	1	52.30	52.00	-1	5,048	-0.02%
2019/06/13	2	52.70	3.3	52.76	53.00	-1.3	5,187	-0.03%
2019/06/12	10	52.64	16	52.51	52.10	-6	5,480	-0.11%
2019/06/11	3	51.60	6	51.77	52.10	-3	5,405	-0.06%
2019/06/10	7	51.41	10	51.92	51.50	-3	5,338	-0.06%
2019/06/06	3	49.65	3	49.93	50.80	0	5,275	0.00%
2019/06/05	12	50.41	15	50.41	49.95	-3	5,209	-0.06%
2019/06/04	25	48.40	22	48.33	48.55	3	5,016	0.06%
2019/06/03	1	47.25	1	48.10	48.15	0	4,902	0.00%
2019/05/30	2	42.50	1	42.20	42.50	1	4,751	0.02%
2019/05/22	3	43.55	3	42.88	41.80	0	4,936	0.00%
2019/05/21	1	40.70	1	40.60	42.20	0	5,003	0.00%
2019/05/20	3.1	42.64	0	0.00	41.40	3.1	5,012	0.06%
2019/05/17	2	44.15	5	43.20	43.80	-3	5,016	-0.06%
2019/05/15	1	47.40	1	47.55	47.50	0	5,368	0.00%
2019/05/14	11	46.75	10	46.84	46.70	1	5,442	0.02%
2019/05/13	6	48.89	3	49.88	47.80	3	5,543	0.05%
2019/05/10	3	50.20	4	51.20	51.00	-1	5,558	-0.02%
2019/05/09	2	50.40	2	51.50	50.40	0	5,544	0.00%
2019/05/08	4	50.38	0	0.00	50.70	4	5,517	0.07%
2019/05/06	1	51.30	0	0.00	50.70	1	5,630	0.02%
2019/05/03	1	52.70	0	0.00	52.70	1	5,628	0.02%
2019/05/02	1	52.80	3	52.37	53.00	-2	5,637	-0.04%
2019/04/30	2	50.00	2	50.45	50.50	0	5,604	0.00%
2019/04/26	6	51.20	2	51.00	51.70	4	5,741	0.07%
2019/04/25	1	52.50	10	52.30	52.50	-9	5,731	-0.16%
2019/04/24	4	53.08	1	53.40	52.90	3	5,765	0.05%
2019/04/23	0	0.00	1	53.40	53.50	-1	5,780	-0.02%
2019/04/22	7	53.99	3	53.73	54.00	4	5,789	0.07%
2019/04/19	2	54.00	0	0.00	54.00	2	5,830	0.03%
2019/04/18	13	55.17	28	55.35	53.70	-15	5,847	-0.26%
2019/04/17	15	52.68	20	52.92	52.70	-5	5,583	-0.09%
2019/04/16	6	53.30	0	0.00	52.70	6	5,734	0.10%
2019/04/15	2	52.70	8	51.64	53.00	-6	5,824	-0.10%
2019/04/12	8.2	52.31	4	52.25	52.00	4.2	5,956	0.07%
2019/04/11	7	53.76	0	0.00	53.10	7	6,111	0.11%
2019/04/10	5	54.00	2	54.30	54.00	3	6,532	0.05%
2019/04/09	3	54.43	1	54.40	54.00	2	7,067	0.03%
2019/04/08	17	54.65	8	54.83	54.30	9	7,208	0.12%
2019/04/03	7	53.20	2	53.40	53.30	5	7,461	0.07%
2019/04/02	5	54.70	2	54.45	54.30	3	7,776	0.04%
2019/04/01	13	55.03	5	55.14	54.00	8	7,759	0.10%
2019/03/29	15	54.45	26	55.00	54.00	-11	7,666	-0.14%
2019/03/28	101	55.32	64.2	55.46	52.80	36.8	7,511	0.49%	大買/
2019/03/27	55	52.23	58	52.79	53.90	-3	7,012	-0.04%
2019/03/26	0	0.00	3	48.80	49.00	-3	6,655	-0.05%
2019/03/25	10.1	48.66	14	48.69	48.45	-3.9	6,643	-0.06%
2019/03/22	8.1	50.49	0	0.00	49.90	8.1	6,623	0.12%
2019/03/21	0	0.00	1	48.80	48.85	-1	6,491	-0.02%
2019/03/20	0	0.00	1	49.05	48.80	-1	6,638	-0.02%
2019/03/19	1	49.50	0	0.00	49.05	1	6,655	0.02%
2019/03/18	4	48.75	10	48.91	48.70	-6	6,553	-0.09%
2019/03/15	22	48.65	16	48.54	47.50	6	6,382	0.09%
2019/03/14	0.3	46.25	0	0.00	46.25	0.3	6,063	0.01%
2019/03/08	0	0.00	1	44.70	45.20	-1	6,283	-0.02%
2019/03/07	2	45.60	0	0.00	45.40	2	6,448	0.03%
2019/03/06	2	47.28	0	0.00	46.80	2	6,502	0.03%
2019/03/04	1	47.50	0	0.00	47.80	1	6,592	0.02%
2019/02/27	1	48.15	1	46.90	46.90	0	6,590	0.00%
2019/02/25	1	48.20	2	48.33	47.80	-1	6,610	-0.02%
2019/02/22	3	47.80	2	47.68	47.55	1	6,555	0.02%
2019/02/21	0	0.00	5	48.20	48.45	-5	6,544	-0.08%
2019/02/20	7	48.96	1	49.05	47.95	6	6,498	0.09%
2019/02/19	2	48.28	2	48.10	48.00	0	6,403	0.00%
2019/02/18	1	47.60	0	0.00	47.60	1	6,414	0.02%
2019/02/15	6	48.55	6	48.44	47.55	0	6,359	0.00%
2019/02/14	2	46.65	1	46.85	46.75	1	6,030	0.02%
2019/02/13	2	45.95	1	46.50	46.10	1	5,949	0.02%
2019/02/12	1	45.90	6	45.86	46.20	-5	5,884	-0.08%
2019/02/11	0	0.00	5	44.40	44.55	-5	5,769	-0.09%
2019/01/30	1	43.20	0	0.00	43.00	1	5,735	0.02%
2019/01/29	2	43.45	0	0.00	43.15	2	5,798	0.03%
2019/01/28	1	44.25	4	44.49	44.10	-3	5,802	-0.05%
2019/01/25	2	44.98	4	44.38	44.15	-2	5,810	-0.03%
2019/01/24	0	0.00	1	43.60	43.40	-1	5,742	-0.02%
2019/01/23	1	43.00	0	0.00	43.30	1	5,746	0.02%
2019/01/22	1	42.70	0	0.00	42.50	1	5,729	0.02%
2019/01/21	1	43.75	5	42.24	42.90	-4	5,709	-0.07%
2019/01/18	1	42.65	2	43.30	42.95	-1	5,604	-0.02%
2019/01/17	5	43.75	2	43.20	43.05	3	5,601	0.05%
2019/01/16	7	44.99	11	44.83	44.40	-4	5,581	-0.07%
2019/01/15	1	44.75	0	0.00	44.95	1	5,569	0.02%
2019/01/14	7	45.35	2	45.50	44.70	5	5,556	0.09%
2019/01/10	2	45.95	0	0.00	45.50	2	5,491	0.04%
2019/01/09	0	0.00	1	45.85	45.10	-1	5,407	-0.02%
2019/01/08	8	45.83	7	45.75	45.70	1	5,307	0.02%
2019/01/07	7	45.43	2	45.00	44.15	5	5,135	0.10%
2019/01/04	2	44.48	3	44.70	45.00	-1	5,047	-0.02%
2019/01/03	43	46.88	40	46.45	45.85	3	4,916	0.06%
2019/01/02	6	48.38	11	48.61	48.50	-5	4,756	-0.11%
2018/12/28	25	46.93	29	46.90	47.90	-4	4,319	-0.09%
2018/12/27	9	43.79	9	43.92	43.90	0	3,808	0.00%
2018/12/26	59	44.73	53	44.12	42.00	6	3,655	0.16%
2018/12/25	5	43.58	3	43.48	44.85	2	3,311	0.06%
2018/12/24	5	39.30	0	0.00	41.75	5	2,931	0.17%
2018/12/20	2	38.90	0	0.00	38.50	2	2,885	0.07%
2018/12/17	0	0.00	1	42.10	41.80	-1	2,892	-0.03%
2018/12/14	1	42.00	6	42.08	41.85	-5	2,893	-0.17%
2018/12/13	9	43.64	4	42.83	43.00	5	2,877	0.17%
2018/12/12	2	41.30	0	0.00	42.45	2	2,716	0.07%
2018/12/10	0	0.00	2	38.90	39.40	-2	2,707	-0.07%
2018/12/07	0	0.00	2	40.05	39.90	-2	2,766	-0.07%
2018/12/06	2	39.25	2	40.48	39.50	0	2,882	0.00%
2018/12/05	3	41.87	3	41.95	41.55	0	2,854	0.00%
2018/12/04	5	42.31	0	0.00	41.80	5	2,842	0.18%
2018/12/03	1	41.80	2	42.40	42.45	-1	2,839	-0.04%
2018/11/30	5	41.36	4	41.00	40.25	1	2,770	0.04%
2018/11/28	0	0.00	10	38.32	38.60	-10	2,650	-0.38%
2018/11/23	13	36.76	2	36.85	36.15	11	2,564	0.43%
2018/11/22	1	36.80	0	0.00	36.50	1	2,519	0.04%
2018/11/21	2	36.45	2	36.10	36.45	0	2,504	0.00%
2018/11/20	1	36.10	0	0.00	36.05	1	2,495	0.04%
2018/11/15	1	36.70	0	0.00	36.20	1	2,482	0.04%
2018/11/14	0	0.00	1	38.40	38.00	-1	2,415	-0.04%
2018/11/13	0	0.00	5	36.00	39.65	-5	2,406	-0.21%
2018/11/09	1	39.45	1	39.20	39.35	0	2,445	0.00%
2018/11/05	20	41.06	20	40.73	40.90	0	2,478	0.00%
2018/11/01	2	40.60	2	40.30	39.80	0	2,459	0.00%
2018/10/26	6	35.80	38	35.52	35.90	-32	2,504	-1.28%
2018/10/23	1	40.70	0	0.00	40.25	1	2,666	0.04%
2018/10/22	0	0.00	1	42.50	42.35	-1	2,671	-0.04%
2018/10/19	2	41.43	1	41.50	42.45	1	2,701	0.04%
2018/10/09	1	41.80	1	41.70	41.65	0	3,142	0.00%
2018/10/08	0	0.00	1	42.60	42.75	-1	3,154	-0.03%
2018/10/05	4	44.50	4	43.91	43.55	0	3,258	0.00%
2018/10/04	2	46.13	1	46.55	46.20	1	3,325	0.03%
2018/10/03	0	0.00	1	47.80	47.70	-1	3,350	-0.03%
2018/09/26	1	49.90	0	0.00	49.40	1	3,633	0.03%
2018/09/19	1	49.00	2	47.85	47.70	-1	4,123	-0.02%
2018/09/18	2	48.00	2	48.35	48.55	0	4,365	0.00%
2018/09/17	3	48.92	2	48.65	49.00	1	4,447	0.02%
2018/09/13	1	47.00	0	0.00	46.70	1	4,756	0.02%
2018/09/12	1	47.12	3	45.77	45.70	-2	4,871	-0.04%
2018/09/11	0	0.00	2	50.15	50.50	-2	4,994	-0.04%
2018/09/10	3	50.22	2	52.50	49.55	1	5,604	0.02%
2018/09/07	1	53.30	0	0.00	54.50	1	6,257	0.02%
2018/09/04	3	59.40	4	58.40	57.90	-1	6,611	-0.02%
2018/08/30	1	58.40	0	0.00	58.00	1	6,861	0.01%
2018/08/24	0	0.00	3	56.30	56.30	-3	7,115	-0.04%
2018/08/23	1	57.50	0	0.00	56.80	1	7,142	0.01%
2018/08/22	1	57.90	1	58.30	57.80	0	7,151	0.00%
2018/08/17	2	57.65	2	56.75	55.90	0	7,281	0.00%
2018/08/16	0	0.00	2	56.30	56.80	-2	7,284	-0.03%
2018/08/15	4	56.80	4	57.00	57.40	0	7,251	0.00%
2018/08/13	1	57.70	4	56.03	55.10	-3	7,271	-0.04%
2018/08/10	3	58.80	0	0.00	58.70	3	7,230	0.04%
2018/08/09	1	59.30	0	0.00	59.50	1	7,274	0.01%
2018/08/08	0	0.00	2	60.90	60.40	-2	7,342	-0.03%
2018/08/07	4	61.15	4	61.05	61.00	0	7,403	0.00%
2018/08/06	2	60.60	1	59.70	60.60	1	7,457	0.01%
2018/08/03	1	60.60	0	0.00	60.30	1	7,509	0.01%
2018/08/02	2	59.50	3	59.90	60.20	-1	7,587	-0.01%
2018/08/01	3	59.97	0	0.00	60.60	3	7,627	0.04%
2018/07/31	1	58.80	0	0.00	58.50	1	7,749	0.01%
2018/07/30	3	57.47	6	58.03	57.10	-3	7,696	-0.04%
2018/07/26	2	62.00	0	0.00	62.00	2	7,659	0.03%
2018/07/25	4	61.50	4	61.30	61.40	0	7,631	0.00%
2018/07/24	1	61.30	3	60.00	61.60	-2	7,564	-0.03%
2018/07/23	6	61.50	1	61.60	61.00	5	7,538	0.07%
2018/07/20	0	0.00	5	69.08	67.70	-5	7,467	-0.07%
2018/07/19	0	0.00	2	68.35	68.50	-2	7,479	-0.03%
2018/07/18	8	70.34	20	69.31	69.20	-12	7,561	-0.16%
2018/07/17	4	72.18	0	0.00	71.10	4	7,634	0.05%
2018/07/16	8	73.96	2	74.05	73.00	6	7,668	0.08%
2018/07/13	25	75.20	8	74.65	74.10	17	7,717	0.22%
2018/07/12	2	71.55	1	71.20	74.30	1	7,777	0.01%
2018/07/11	1	70.50	1	69.50	71.50	0	7,951	0.00%
2018/07/10	5	71.22	0	0.00	71.20	5	8,152	0.06%
2018/07/06	2	67.55	6	68.12	70.00	-4	8,437	-0.05%
2018/07/05	0	0.00	1	69.70	69.30	-1	8,417	-0.01%
2018/07/04	1	70.50	1	70.50	69.50	0	8,517	0.00%
2018/07/03	2	70.40	2	70.10	69.30	0	8,542	0.00%
2018/07/02	12	76.65	7	76.87	74.00	5	8,382	0.06%
2018/06/29	14	77.54	16	77.38	76.80	-2	8,241	-0.02%
2018/06/28	9	76.42	11	76.46	75.00	-2	8,087	-0.02%
2018/06/27	22	76.80	26	76.92	75.20	-4	7,997	-0.05%
2018/06/26	7	73.69	1	72.90	73.30	6	7,753	0.08%
2018/06/25	10	75.02	9	74.79	74.00	1	7,689	0.01%
2018/06/22	14	77.89	10	77.48	74.60	4	7,564	0.05%
2018/06/21	6	74.47	15	74.35	74.50	-9	7,364	-0.12%
2018/06/20	18	70.29	30	72.03	70.10	-12	7,220	-0.17%
2018/06/19	91	79.05	67	78.64	75.80	24	6,988	0.34%
2018/06/15	37	77.19	24.2	77.16	78.70	12.8	6,386	0.20%
2018/06/14	12	72.36	7	72.11	71.60	5	5,697	0.09%
2018/06/13	3	71.00	3	70.60	72.80	0	5,649	0.00%
2018/06/12	3	69.40	3	68.80	68.80	0	5,449	0.00%
2018/06/11	1	68.40	2	68.10	67.80	-1	5,399	-0.02%
2018/06/08	1	70.50	7	69.97	69.10	-6	5,381	-0.11%
2018/06/07	4	71.55	6	70.88	70.40	-2	5,354	-0.04%
2018/06/06	5	69.18	1	68.50	68.80	4	5,211	0.08%
2018/06/05	2	67.45	2	68.10	66.70	0	5,110	0.00%
2018/06/04	1	67.50	0	0.00	67.40	1	5,120	0.02%
2018/05/30	0	0.00	2	65.00	65.50	-2	5,094	-0.04%
2018/05/29	1	66.40	0	0.00	66.30	1	5,095	0.02%
2018/05/28	1	67.00	1	67.40	67.70	0	5,067	0.00%
2018/05/25	1	66.10	8	66.55	66.30	-7	5,030	-0.14%
2018/05/22	1	64.20	2	64.50	64.20	-1	5,011	-0.02%
2018/05/21	0	0.00	6	64.72	64.80	-6	5,012	-0.12%
2018/05/17	7	63.63	0	0.00	63.60	7	5,028	0.14%
2018/05/16	0	0.00	2	63.80	63.40	-2	5,027	-0.04%
2018/05/14	1	69.40	1	67.20	68.00	0	5,097	0.00%
2018/05/11	14	69.15	9	67.77	67.50	5	5,060	0.10%
2018/05/10	0	0.00	7	68.70	68.60	-7	5,084	-0.14%
2018/05/09	19	68.05	6	67.87	67.20	13	5,131	0.25%
2018/05/08	22	67.86	28	67.57	67.10	-6	5,160	-0.12%
2018/05/04	4	64.40	3	64.80	64.00	1	5,382	0.02%
2018/05/03	1	63.40	0	0.00	62.50	1	5,331	0.02%
2018/05/02	0	0.00	1	63.10	63.30	-1	5,381	-0.02%
2018/04/27	0	0.00	1	62.40	61.00	-1	5,518	-0.02%
2018/04/26	3	60.90	1	63.00	59.70	2	5,516	0.04%
2018/04/24	1	60.80	1	61.80	61.90	0	5,534	0.00%
2018/04/23	6	65.43	2	68.00	65.10	4	5,446	0.07%
2018/04/20	5	70.30	0	0.00	68.80	5	5,457	0.09%
2018/04/19	9	72.40	6	72.00	72.00	3	5,521	0.05%
2018/04/18	2	73.35	3	71.33	72.60	-1	5,457	-0.02%
2018/04/17	22	75.07	23	72.06	71.00	-1	5,323	-0.02%
2018/04/16	6	71.18	6	72.63	73.90	0	5,120	0.00%
2018/04/13	3	69.30	2	69.75	69.50	1	5,003	0.02%
2018/04/12	8	68.71	7	68.47	68.10	1	4,916	0.02%
2018/04/11	1	65.00	6	65.73	65.60	-5	4,770	-0.10%
2018/04/10	7.2	67.42	13	66.56	65.20	-5.8	4,870	-0.12%
2018/04/09	5	64.00	3	65.10	65.60	2	4,948	0.04%
2018/04/03	1	60.00	0	0.00	59.70	1	4,918	0.02%
2018/03/31	2	60.60	0	0.00	60.60	2	5,078	0.04%
2018/03/30	1	61.00	0	0.00	61.00	1	5,215	0.02%
2018/03/28	1	62.00	0	0.00	62.80	1	5,551	0.02%
2018/03/27	2	63.05	0	0.00	62.40	2	5,731	0.03%
2018/03/23	0	0.00	8	62.53	63.20	-8	6,013	-0.13%
2018/03/22	5	65.62	0	0.00	64.20	5	6,360	0.08%
2018/03/21	5	65.38	0	0.00	65.80	5	6,585	0.08%
2018/03/20	1	64.00	1	62.80	64.90	0	6,685	0.00%
2018/03/19	2	64.20	2	65.10	63.60	0	6,963	0.00%
2018/03/15	1	68.30	0	0.00	67.30	1	7,364	0.01%
2018/03/13	3	67.27	1	68.20	67.60	2	8,097	0.02%
2018/03/12	0	0.00	1	67.20	66.80	-1	8,360	-0.01%
2018/03/09	1	64.00	0	0.00	64.50	1	8,627	0.01%
2018/03/08	0	0.00	2	64.25	64.20	-2	9,055	-0.02%
2018/03/05	0	0.00	1	63.80	63.50	-1	10,312	-0.01%
2018/03/01	1	67.40	0	0.00	67.30	1	11,114	0.01%
2018/02/23	0	0.00	3	68.80	68.20	-3	12,693	-0.02%
2018/02/12	2	63.70	2	63.15	63.20	0	13,107	0.00%
2018/02/09	1	60.10	3	60.77	63.10	-2	13,187	-0.02%
2018/02/07	21	68.03	20	67.20	66.70	1	13,079	0.01%
2018/02/06	1	70.00	0	0.00	65.30	1	13,028	0.01%
2018/02/05	1	72.30	0	0.00	72.50	1	12,926	0.01%
2018/02/02	7	74.40	6	73.93	73.10	1	12,932	0.01%
2018/02/01	6	73.27	10	73.66	73.90	-4	12,910	-0.03%
2018/01/31	5	72.90	4	72.43	72.50	1	12,812	0.01%
2018/01/30	22	72.90	29	72.64	71.60	-7	12,766	-0.05%
2018/01/29	1	69.40	0	0.00	69.80	1	12,415	0.01%
2018/01/26	0	0.00	2	69.75	69.60	-2	12,561	-0.02%
2018/01/25	2	67.95	1	67.80	69.70	1	12,866	0.01%
2018/01/24	7	68.69	1	68.80	68.70	6	12,819	0.05%
2018/01/23	1	70.20	0	0.00	70.20	1	12,762	0.01%
2018/01/22	0	0.00	2	72.10	71.50	-2	12,869	-0.02%
2018/01/19	1	71.00	1	70.90	70.80	0	12,893	0.00%
2018/01/17	2	72.30	1	72.30	72.30	1	13,148	0.01%
2018/01/16	0	0.00	6	72.40	71.30	-6	13,100	-0.05%
2018/01/15	8	70.26	2	71.75	71.70	6	12,963	0.05%
2018/01/12	0	0.00	4	68.50	68.50	-4	12,811	-0.03%
2018/01/08	0	0.00	1	73.60	71.90	-1	12,615	-0.01%
2018/01/05	9	73.90	2	74.15	73.60	7	12,565	0.06%
2018/01/04	3	73.47	2	73.50	73.20	1	12,503	0.01%
2018/01/03	3	75.17	1	74.30	74.50	2	12,357	0.02%
2018/01/02	2	68.50	2	68.80	69.10	0	12,118	0.00%