頎邦 (6147)-國泰-板橋券商分點個股進出

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
63.3
漲跌
▼0.4
漲幅
-0.63%
成交量
2,177張
產業
上櫃半導體類股
1168人加入追蹤

立即追蹤
本地時間:13:30

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-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	15	63.80	0	0.00	63.30	15	2,380	0.63%
2024/12/02	1	63.81	0	0.00	63.70	1	2,374	0.04%
2024/11/29	0.1	64.40	1	63.80	64.50	-0.9	2,383	-0.04%
2024/11/28	0.1	64.00	3.1	64.10	64.50	-3	2,405	-0.12%
2024/11/27	5.1	65.09	0.1	65.20	64.30	5	2,393	0.21%
2024/11/26	0	0.00	2.1	65.60	65.80	-2.1	2,381	-0.09%
2024/11/25	0	65.40	5.2	65.42	65.80	-5.2	2,364	-0.22%
2024/11/22	0.2	64.30	15.1	64.41	64.80	-15	2,308	-0.65%
2024/11/21	12.1	62.95	5.1	63.90	64.40	7.1	2,255	0.31%
2024/11/20	6	63.13	20.1	63.60	63.70	-14.1	2,192	-0.64%
2024/11/19	0	0.00	1.1	63.92	64.00	-1.1	2,109	-0.05%
2024/11/18	1	61.10	17.3	62.08	63.00	-16.3	2,022	-0.81%
2024/11/15	3.2	61.16	2.1	61.21	60.90	1.1	1,973	0.05%
2024/11/14	11.6	61.08	0.6	61.09	61.00	11	1,940	0.57%
2024/11/13	5.2	61.68	0	0.00	61.90	5.2	1,905	0.27%
2024/11/12	19	62.23	1.2	62.38	62.50	17.8	1,879	0.95%
2024/11/11	1.2	63.55	1	63.20	63.70	0.2	1,822	0.01%
2024/11/08	7	64.07	1	63.90	63.90	6	1,818	0.33%
2024/11/07	0	0.00	1.1	63.83	64.50	-1.1	1,828	-0.06%
2024/11/06	6.2	63.32	0	63.60	63.60	6.2	1,834	0.34%
2024/11/05	0	63.80	0.1	63.05	63.80	-0.1	1,867	0.00%
2024/11/04	4.3	62.84	0	0.00	63.30	4.3	1,952	0.22%
2024/11/01	6.4	62.78	0	0.00	63.50	6.4	2,108	0.30%
2024/10/30	11.6	63.01	0.3	63.20	63.30	11.4	2,189	0.52%
2024/10/29	11.1	63.56	5	63.70	63.70	6.1	2,264	0.27%
2024/10/28	4.2	64.03	0.5	64.90	64.00	3.7	2,328	0.16%
2024/10/25	0	0.00	0.3	64.80	64.60	-0.3	2,397	-0.01%
2024/10/24	8.1	64.26	1.5	64.44	64.10	6.7	2,510	0.26%
2024/10/23	4.1	64.58	2.3	64.80	64.90	1.8	2,630	0.07%
2024/10/22	5	64.14	1	64.60	64.20	4	2,700	0.15%
2024/10/21	5.1	64.03	3.2	64.16	64.30	1.9	2,782	0.07%
2024/10/18	18.1	63.91	1.2	64.17	63.60	16.9	2,840	0.60%
2024/10/17	9.5	64.30	0	0.00	63.90	9.5	2,868	0.33%
2024/10/16	1.1	64.50	0	0.00	64.20	1.1	2,884	0.04%
2024/10/15	1	64.70	2	64.60	64.30	-1	2,925	-0.03%
2024/10/14	1	64.61	0	0.00	64.60	1	2,939	0.04%
2024/10/11	4	65.10	0	0.00	65.10	4	2,934	0.14%
2024/10/09	0.2	65.80	0	0.00	65.60	0.2	2,950	0.01%
2024/10/08	4	66.03	0	66.10	65.60	4	2,950	0.14%
2024/10/07	2	66.50	0	0.00	66.90	2	2,973	0.07%
2024/10/04	1	66.80	0	66.60	66.40	1	2,990	0.03%
2024/10/01	1	66.60	1	66.80	67.20	0	3,059	0.00%
2024/09/30	0	66.50	5	66.90	66.50	-5	3,218	-0.16%
2024/09/27	1	66.40	10	66.60	66.50	-9	3,307	-0.27%
2024/09/26	0.2	66.70	0.1	66.47	66.10	0.1	3,318	0.00%
2024/09/25	7	66.49	0.1	66.87	66.00	7	3,333	0.21%
2024/09/24	0	65.60	1	65.30	65.60	-1	3,350	-0.03%
2024/09/23	0	65.90	15	65.79	65.30	-15	3,377	-0.44%
2024/09/20	1.3	66.54	0	0.00	65.50	1.3	3,392	0.04%
2024/09/19	0	0.00	1	67.00	66.30	-1	3,433	-0.03%
2024/09/18	0.1	66.48	1.2	66.34	65.80	-1.2	3,467	-0.03%
2024/09/16	0.2	65.53	8.2	66.07	66.70	-8	3,498	-0.23%
2024/09/13	0	0.00	3.1	65.44	65.20	-3.1	3,525	-0.09%
2024/09/12	0	0.00	3.3	65.41	65.30	-3.3	3,609	-0.09%
2024/09/11	0.1	64.55	0	0.00	64.50	0.1	3,659	0.00%
2024/09/10	8.5	65.06	0	65.90	64.50	8.5	3,674	0.23%
2024/09/09	0.1	65.60	10	65.80	66.00	-9.9	3,687	-0.27%
2024/09/06	9	65.14	0	0.00	65.00	9	3,772	0.24%
2024/09/05	0.5	65.99	2	66.10	65.80	-1.5	3,849	-0.04%
2024/09/04	7.5	65.06	11	65.76	65.30	-3.5	3,963	-0.09%
2024/09/03	8	66.49	50	66.90	66.40	-42	4,019	-1.04%
2024/09/02	3	67.10	0.3	67.30	67.30	2.8	4,109	0.07%
2024/08/30	0.1	66.80	6	66.82	66.90	-5.9	4,225	-0.14%
2024/08/29	1	66.40	2	66.15	66.10	-1	4,351	-0.02%
2024/08/28	2.1	66.16	1	66.40	66.20	1.1	4,479	0.02%
2024/08/27	1.2	65.60	1	65.90	66.00	0.2	4,650	0.00%
2024/08/26	3.1	65.64	0.2	65.85	65.40	2.9	4,850	0.06%
2024/08/23	0	65.10	7.1	64.87	65.20	-7.1	4,978	-0.14%
2024/08/22	1	65.30	4	65.20	65.10	-3	5,097	-0.06%
2024/08/21	0.6	65.66	6	65.65	65.30	-5.4	5,360	-0.10%
2024/08/20	7.7	65.79	5.1	66.09	65.70	2.6	5,663	0.05%
2024/08/19	0.5	66.06	5.1	66.10	66.10	-4.6	6,096	-0.08%
2024/08/16	3	65.23	5	65.36	65.10	-2	6,236	-0.03%
2024/08/15	1	65.00	22	65.39	65.00	-21	6,296	-0.33%
2024/08/14	0.1	65.10	47	65.20	65.10	-46.9	6,388	-0.73%
2024/08/13	2.1	64.90	0.1	65.24	65.00	2	6,461	0.03%
2024/08/12	4.1	64.79	7	65.09	65.20	-2.9	6,503	-0.04%
2024/08/09	7.1	64.06	0.1	64.20	64.20	7	6,531	0.11%
2024/08/08	6	63.60	1.3	63.59	63.60	4.7	6,591	0.07%
2024/08/07	0.1	63.64	10.1	62.75	64.00	-10	6,696	-0.15%
2024/08/06	3.2	61.88	3.2	61.95	61.30	0.1	6,772	0.00%
2024/08/05	30.6	61.00	6.2	61.40	62.00	24.4	6,816	0.36%
2024/08/02	20.1	64.42	3.3	64.33	64.90	16.8	6,686	0.25%
2024/08/01	5.1	64.18	12.4	65.13	65.30	-7.3	6,639	-0.11%
2024/07/31	48	63.49	6	63.67	63.70	42	6,594	0.64%
2024/07/30	21.2	64.01	1	64.60	64.90	20.2	6,576	0.31%
2024/07/29	6.5	64.80	14.3	64.90	64.60	-7.8	6,580	-0.12%
2024/07/26	20	62.64	10	62.75	62.80	10	6,553	0.15%
2024/07/23	20.3	64.15	6.1	63.96	64.00	14.3	6,495	0.22%
2024/07/22	25.9	64.53	3.1	64.14	64.50	22.8	6,455	0.35%
2024/07/19	19.2	67.15	7	66.83	66.70	12.2	6,386	0.19%
2024/07/18	6.6	67.65	2	68.05	68.20	4.6	6,391	0.07%
2024/07/17	0.6	68.57	16.5	68.67	68.40	-15.9	6,405	-0.25%
2024/07/16	8	68.60	26.1	68.70	68.70	-18.1	6,504	-0.28%
2024/07/15	7.1	68.33	25	68.15	68.20	-17.9	6,595	-0.27%
2024/07/12	6	67.72	12	68.19	68.30	-6	6,630	-0.09%
2024/07/11	2.1	68.10	9.2	68.19	68.30	-7.2	6,650	-0.11%
2024/07/10	20	67.90	1	68.00	68.10	19	6,690	0.28%
2024/07/09	15.1	68.04	3	68.27	67.60	12.1	6,728	0.18%
2024/07/08	14.7	68.35	12	68.18	68.20	2.7	6,698	0.04%
2024/07/05	4.1	68.04	38.1	67.68	68.20	-34	6,697	-0.51%
2024/07/04	49.1	66.68	7	66.71	66.80	42.1	6,664	0.63%
2024/07/03	10.6	67.22	3.1	67.44	67.30	7.5	6,504	0.12%
2024/07/02	10.1	67.43	1	67.80	67.40	9.1	6,439	0.14%
2024/07/01	1.1	67.03	4.1	67.48	67.80	-3	6,449	-0.05%
2024/06/28	9.4	67.14	3	67.23	67.10	6.4	6,478	0.10%
2024/06/27	20.6	67.57	1	67.80	67.30	19.6	6,508	0.30%
2024/06/26	9.1	68.12	5.1	68.28	68.10	4.1	6,868	0.06%
2024/06/25	15.3	67.36	14	67.77	67.80	1.3	7,095	0.02%
2024/06/24	15.2	68.25	20	68.46	68.00	-4.8	7,162	-0.07%
2024/06/21	9.1	68.53	5.1	68.60	68.10	4	7,178	0.06%
2024/06/20	18	68.12	11.1	68.35	68.70	6.9	7,237	0.10%
2024/06/19	19.4	68.01	5	68.14	67.70	14.4	7,343	0.20%
2024/06/18	13.7	68.23	2.1	68.32	68.30	11.6	7,401	0.16%
2024/06/17	9.6	68.36	16	68.40	68.60	-6.4	7,572	-0.08%
2024/06/14	3.4	68.24	8.1	68.30	68.40	-4.7	7,917	-0.06%
2024/06/13	21.4	68.50	4	68.70	68.30	17.4	7,988	0.22%
2024/06/12	8	68.99	6	69.15	69.30	2	7,974	0.03%
2024/06/11	8.1	68.60	10	68.57	69.10	-1.9	8,030	-0.02%
2024/06/07	11.2	68.06	15	68.45	68.20	-3.8	8,114	-0.05%
2024/06/06	32.2	68.29	12	68.28	68.10	20.2	8,148	0.25%
2024/06/05	15.1	68.58	11	68.87	68.70	4.1	8,145	0.05%
2024/06/04	38.2	68.60	25	68.67	68.70	13.2	8,434	0.16%
2024/06/03	27.4	68.60	3.1	68.76	68.90	24.3	8,393	0.29%
2024/05/31	71.1	68.27	14	68.78	67.90	57.1	8,314	0.69%
2024/05/30	52.3	67.95	8	68.05	68.60	44.3	8,175	0.54%
2024/05/29	39.9	69.00	3	69.20	68.60	36.9	8,039	0.46%
2024/05/28	12.7	68.93	5.1	69.00	69.00	7.6	7,952	0.10%
2024/05/27	75.1	69.21	29.3	68.89	68.00	45.8	7,889	0.58%
2024/05/24	77.6	68.63	10.6	68.72	68.40	67	7,686	0.87%
2024/05/23	90.9	72.06	12.1	71.94	70.30	78.8	7,452	1.06%
2024/05/22	12	79.23	15.5	79.51	79.50	-3.5	7,336	-0.05%
2024/05/21	9	78.83	17.1	79.03	78.60	-8.1	7,207	-0.11%
2024/05/20	6.2	78.67	12.1	78.39	78.90	-5.9	7,173	-0.08%
2024/05/17	7.8	76.86	8	77.43	77.30	-0.2	7,101	0.00%
2024/05/16	9.3	78.90	9.5	78.55	77.90	-0.2	7,052	0.00%
2024/05/15	9.8	78.96	12.5	79.29	78.60	-2.7	7,051	-0.04%
2024/05/14	6.1	79.05	5.4	78.83	78.50	0.7	7,069	0.01%
2024/05/13	13	78.57	17.7	78.46	79.30	-4.6	7,021	-0.07%
2024/05/10	6	76.93	3.1	77.61	76.70	2.9	6,947	0.04%
2024/05/09	12.4	77.94	12.4	78.35	77.80	0	6,878	0.00%
2024/05/07	5.1	77.16	1.3	76.47	76.00	3.8	6,751	0.06%
2024/05/06	8	77.76	14	77.59	77.50	-6	6,713	-0.09%
2024/05/03	3	77.87	4.1	78.00	77.90	-1	6,684	-0.02%
2024/05/02	3	77.20	3.1	76.61	77.30	-0.1	6,632	0.00%
2024/04/30	5.1	75.76	2.1	76.46	76.10	3	6,568	0.05%
2024/04/29	5.6	77.05	5	77.20	77.30	0.6	6,519	0.01%
2024/04/26	2.1	77.60	8	77.81	77.80	-5.9	6,469	-0.09%
2024/04/25	0	0.00	4.1	76.41	77.00	-4.1	6,459	-0.06%
2024/04/24	2.2	74.59	7.3	75.84	76.10	-5.1	6,467	-0.08%
2024/04/23	4	73.73	2.2	74.10	74.20	1.8	6,445	0.03%
2024/04/22	7.3	73.75	10.2	72.52	73.30	-2.8	6,438	-0.04%
2024/04/19	2.1	74.29	1	74.10	74.40	1.1	6,346	0.02%
2024/04/18	2.5	76.56	7	76.86	75.70	-4.5	6,237	-0.07%
2024/04/17	0.3	76.80	0	0.00	76.80	0.3	6,182	0.00%
2024/04/16	0	76.90	7	76.69	76.30	-7	6,184	-0.11%
2024/04/15	1	78.00	3	78.07	77.80	-2	6,135	-0.03%
2024/04/12	4	77.50	11.1	77.49	77.70	-7.1	6,146	-0.12%
2024/04/11	6	76.73	6.2	76.94	77.10	-0.2	6,169	0.00%
2024/04/10	2	77.45	4.1	77.48	77.60	-2.1	6,233	-0.03%
2024/04/09	4.3	76.82	10	76.70	76.50	-5.8	6,264	-0.09%
2024/04/08	7	75.91	7	76.11	76.30	0	6,319	0.00%
2024/04/03	3	76.20	3	76.00	76.00	0	6,314	0.00%
2024/04/02	5.2	76.85	3	76.80	76.80	2.2	6,293	0.04%
2024/04/01	27	77.94	83	77.40	77.50	-56	6,276	-0.89%
2024/03/29	11.2	78.21	34.7	78.89	79.00	-23.5	6,260	-0.38%
2024/03/28	9.2	77.11	32.6	77.61	77.90	-23.4	5,909	-0.40%
2024/03/27	4	74.73	8.1	74.21	75.80	-4.1	5,749	-0.07%
2024/03/26	18.2	74.50	6.3	74.38	73.90	11.9	5,745	0.21%
2024/03/25	10	75.02	18	75.26	75.10	-8	5,797	-0.14%
2024/03/22	27.6	76.46	1	76.40	75.70	26.6	5,850	0.46%
2024/03/21	9	78.22	3	78.63	78.20	6	5,888	0.10%
2024/03/20	22.5	79.48	17.1	79.90	77.60	5.4	5,965	0.09%
2024/03/19	28.3	79.91	59.7	79.73	78.50	-31.4	6,188	-0.51%
2024/03/18	15.2	76.72	37.1	77.47	77.40	-21.9	6,031	-0.36%
2024/03/15	7.1	76.94	2.4	76.89	76.50	4.7	6,014	0.08%
2024/03/14	3.2	77.79	10.2	77.56	77.50	-7	5,953	-0.12%
2024/03/13	50	78.42	46.3	78.39	79.00	3.7	5,829	0.06%
2024/03/12	21.5	77.01	26.7	77.17	76.80	-5.2	5,618	-0.09%
2024/03/11	2.2	75.40	7	75.14	75.70	-4.8	5,522	-0.09%
2024/03/08	28.7	76.83	33	76.57	75.40	-4.4	5,481	-0.08%
2024/03/07	5.3	73.89	17.8	73.99	74.60	-12.6	5,104	-0.25%
2024/03/06	4	72.90	13.5	72.89	73.80	-9.5	5,033	-0.19%
2024/03/05	2	72.75	11	72.65	72.80	-9	5,049	-0.18%
2024/03/04	4	72.50	3.1	72.57	72.90	0.9	5,058	0.02%
2024/03/01	3.1	71.97	4.1	71.93	71.30	-1	5,042	-0.02%
2024/02/29	16.3	71.21	7	71.21	71.00	9.3	5,009	0.19%
2024/02/27	23	72.39	25.1	71.99	71.70	-2	4,957	-0.04%
2024/02/26	11.3	73.71	16.2	73.65	73.70	-4.9	4,901	-0.10%
2024/02/23	79.8	74.76	63.5	74.84	74.00	16.3	4,829	0.34%
2024/02/22	1	71.50	5.3	71.42	71.60	-4.3	4,518	-0.10%
2024/02/21	1.2	71.05	0.1	71.45	71.10	1.1	4,489	0.02%
2024/02/20	6	70.37	5	70.74	70.40	1	4,458	0.02%
2024/02/19	21.2	70.67	12.3	70.97	71.00	8.9	4,447	0.20%
2024/02/16	17.3	69.68	34	69.95	70.00	-16.7	4,423	-0.38%
2024/02/15	23.4	69.58	12.1	69.57	69.60	11.3	4,372	0.26%
2024/02/05	1.2	70.81	20	70.80	71.00	-18.8	4,309	-0.44%
2024/02/02	16.1	71.25	1	71.10	71.30	15.1	4,281	0.35%
2024/02/01	5.2	71.01	1	71.10	71.40	4.2	4,233	0.10%
2024/01/31	2.7	71.21	0	71.30	72.00	2.7	4,209	0.06%
2024/01/30	17.3	71.75	1	72.50	71.60	16.3	4,194	0.39%
2024/01/29	3.1	72.55	2	72.65	72.60	1.1	4,192	0.03%
2024/01/26	14.4	73.37	12.3	73.40	73.20	2.1	4,196	0.05%
2024/01/25	10	74.30	1	74.10	73.90	9	4,201	0.21%
2024/01/24	5	74.10	7	74.20	74.20	-2	4,207	-0.05%
2024/01/23	10.6	73.73	9.4	73.98	74.20	1.1	4,222	0.03%
2024/01/22	4.1	73.30	10.5	73.37	73.50	-6.4	4,214	-0.15%
2024/01/19	16.1	73.49	8	73.26	73.50	8.1	4,239	0.19%
2024/01/18	11.1	72.76	1	72.80	73.00	10.1	4,239	0.24%
2024/01/17	12.2	73.29	0.8	73.42	73.00	11.5	4,229	0.27%
2024/01/16	16.5	72.80	13	73.39	73.70	3.5	4,199	0.08%
2024/01/15	5	72.88	3	73.30	73.80	2	4,196	0.05%
2024/01/12	4.4	72.61	33.3	72.37	72.60	-28.9	4,185	-0.69%
2024/01/11	1	72.50	12	72.32	72.20	-11	4,165	-0.26%
2024/01/10	1	71.46	0	0.00	71.80	1	4,167	0.02%
2024/01/09	5.2	72.20	0	72.60	72.00	5.2	4,147	0.12%
2024/01/08	13	73.33	111.1	73.01	72.80	-98.1	4,160	-2.36%	大賣/
2024/01/05	0.1	74.50	2	74.45	74.50	-1.9	4,113	-0.05%
2024/01/04	11	74.55	5.2	74.19	74.50	5.8	4,072	0.14%
2024/01/03	4	73.35	12.5	73.78	74.30	-8.5	4,021	-0.21%
2024/01/02	17	73.09	8.4	73.19	73.80	8.6	3,963	0.22%
2023/12/29	48.7	71.98	0	72.50	72.30	48.7	3,895	1.25%
2023/12/28	22.1	72.51	1.1	72.73	72.80	21	3,869	0.54%
2023/12/27	19.1	72.92	20.1	73.14	72.90	-1	3,858	-0.03%
2023/12/26	35.2	71.49	2.3	72.12	72.30	33	3,821	0.86%
2023/12/25	33.1	72.45	2.2	72.70	72.30	30.9	3,766	0.82%
2023/12/22	1	73.00	3	72.90	73.30	-2	3,742	-0.05%
2023/12/21	11.3	72.85	10.1	73.11	73.50	1.2	3,659	0.03%
2023/12/20	39.3	73.48	17.9	73.48	74.00	21.4	3,558	0.60%
2023/12/19	18.9	72.91	17.8	72.96	72.60	1.1	3,435	0.03%
2023/12/18	44.5	76.19	76.4	76.74	75.30	-31.9	3,301	-0.97%
2023/12/15	38.3	77.80	105.3	77.55	76.80	-66.9	3,202	-2.09%	大賣/
2023/12/14	76.7	77.43	49	77.54	78.70	27.7	3,039	0.91%
2023/12/13	65.4	72.98	23.6	72.64	73.80	41.7	2,631	1.59%
2023/12/12	3	71.23	20	70.91	71.40	-17	2,569	-0.66%
2023/12/11	7.2	69.66	10.2	69.70	70.00	-3	2,546	-0.12%
2023/12/08	1.5	69.74	0	0.00	69.80	1.5	2,584	0.06%
2023/12/07	5.3	70.10	2.2	70.04	70.00	3.1	2,654	0.12%
2023/12/06	6.1	70.39	1	70.50	70.50	5.1	2,698	0.19%
2023/12/05	8.2	70.24	12	70.09	70.50	-3.8	2,733	-0.14%
2023/12/04	0.5	71.42	15.5	71.46	71.50	-15	2,777	-0.54%
2023/12/01	6.8	71.81	5.3	71.94	72.00	1.5	2,966	0.05%
2023/11/30	0.5	71.18	2	71.65	72.00	-1.5	2,960	-0.05%
2023/11/29	1.4	71.19	5	71.34	71.30	-3.6	2,913	-0.12%
2023/11/28	2.2	70.99	7.1	71.03	71.00	-4.9	2,910	-0.17%
2023/11/27	3	70.20	6	70.23	70.10	-3	2,974	-0.10%
2023/11/24	2.1	69.90	2	69.95	70.00	0.1	2,976	0.00%
2023/11/23	6.1	69.67	0.5	69.60	69.80	5.6	2,981	0.19%
2023/11/22	1	69.60	2	69.50	69.50	-1	3,024	-0.03%
2023/11/21	1.2	70.00	0	0.00	69.80	1.2	3,055	0.04%
2023/11/20	0.1	69.80	1	69.90	69.90	-0.9	3,062	-0.03%
2023/11/17	2.1	69.69	0.4	69.30	69.50	1.6	3,071	0.05%
2023/11/16	4.2	69.38	15	68.97	69.30	-10.8	3,088	-0.35%
2023/11/15	0.3	70.06	1.6	69.74	69.90	-1.3	3,118	-0.04%
2023/11/14	1	70.00	11	69.92	70.00	-10	3,145	-0.32%
2023/11/13	11.4	69.53	2	69.55	69.50	9.4	3,192	0.30%
2023/11/10	0	69.80	1	69.70	69.90	-1	3,216	-0.03%
2023/11/09	1	69.40	4.5	69.48	69.50	-3.5	3,229	-0.11%
2023/11/08	2	69.85	4	70.03	69.70	-2	3,253	-0.06%
2023/11/07	0	70.00	1.2	70.09	70.10	-1.1	3,249	-0.03%
2023/11/06	10	69.91	13.3	70.01	70.00	-3.3	3,268	-0.10%
2023/11/03	5	69.10	2	69.40	69.60	3	3,329	0.09%
2023/11/02	4	68.70	24	69.08	69.40	-20	3,346	-0.60%
2023/11/01	5	68.26	4	68.55	68.70	1	3,351	0.03%
2023/10/31	0	0.00	6	68.55	68.00	-6	3,369	-0.18%
2023/10/30	5.1	67.62	1.6	67.46	68.30	3.5	3,372	0.10%
2023/10/27	24.1	68.03	3	67.80	67.50	21.1	3,386	0.62%
2023/10/26	16	68.29	2	68.55	68.20	14	3,433	0.41%
2023/10/25	5	69.62	4	68.98	68.90	1	3,596	0.03%
2023/10/24	23	68.67	11	69.39	69.20	12	3,614	0.33%
2023/10/23	10.1	69.96	24.4	69.59	69.10	-14.3	3,606	-0.40%
2023/10/20	1	68.90	15.3	68.95	69.00	-14.3	3,584	-0.40%
2023/10/19	0	0.00	4.9	68.12	68.20	-4.9	3,574	-0.14%
2023/10/18	0.1	67.70	2	67.40	67.80	-1.9	3,586	-0.05%
2023/10/17	1.3	67.81	4	67.68	67.90	-2.7	3,588	-0.08%
2023/10/16	4	66.75	3	66.87	66.80	1	3,604	0.03%
2023/10/13	1	67.70	4.1	67.70	67.50	-3.1	3,598	-0.08%
2023/10/12	6.6	67.15	0.1	67.60	67.50	6.5	3,641	0.18%
2023/10/11	7	67.10	10	67.12	66.80	-3	3,656	-0.08%
2023/10/06	2.8	68.13	0.3	68.20	68.10	2.6	3,672	0.07%
2023/10/05	2.1	68.50	9	68.90	68.70	-6.9	3,697	-0.19%
2023/10/04	1	68.00	0	0.00	68.20	1	3,715	0.03%
2023/10/03	1.2	68.86	1	69.00	68.80	0.2	3,730	0.01%
2023/10/02	3.2	68.71	6	68.60	68.70	-2.8	3,742	-0.07%
2023/09/28	0	0.00	4.5	68.54	68.20	-4.5	3,757	-0.12%
2023/09/27	1	67.70	4	67.70	67.90	-3	3,786	-0.08%
2023/09/26	5.2	68.12	3	68.50	68.10	2.2	3,797	0.06%
2023/09/25	5.5	68.49	0	0.00	68.50	5.5	3,791	0.15%
2023/09/22	3.8	68.39	0.5	68.60	68.50	3.3	3,771	0.09%
2023/09/21	7.3	67.94	8.9	67.83	67.90	-1.6	3,752	-0.04%
2023/09/20	12.5	70.18	26.3	69.77	69.00	-13.8	3,746	-0.37%
2023/09/19	2	71.50	2.1	71.70	71.00	-0.1	3,677	0.00%
2023/09/18	6	71.37	1	71.79	71.30	5	3,642	0.14%
2023/09/15	6	71.68	8.2	71.95	71.30	-2.2	3,624	-0.06%
2023/09/14	6.1	71.12	3	70.90	71.00	3.1	3,558	0.09%
2023/09/13	8	71.57	2.1	71.47	71.20	5.9	3,548	0.17%
2023/09/12	7.1	71.58	22.2	71.90	71.50	-15.1	3,585	-0.42%
2023/09/11	9	70.39	48.1	70.83	70.90	-39.1	3,580	-1.09%
2023/09/08	5	70.88	34.2	71.05	70.90	-29.2	3,587	-0.81%
2023/09/07	11.7	71.91	8.1	71.71	71.50	3.5	3,566	0.10%
2023/09/06	43	71.68	59.5	71.52	72.00	-16.5	3,501	-0.47%
2023/09/05	2.1	69.90	12	69.80	70.10	-9.9	3,326	-0.30%
2023/09/04	0.7	69.09	0.6	68.81	69.80	0.1	3,351	0.00%
2023/09/01	4.4	69.32	3	69.13	69.20	1.4	3,398	0.04%
2023/08/31	9.5	69.92	18.8	69.88	69.80	-9.3	3,404	-0.27%
2023/08/30	41.1	69.13	6.1	68.71	69.00	35	3,317	1.06%
2023/08/29	1.2	68.37	0.3	68.30	69.00	0.9	3,368	0.03%
2023/08/28	5	69.00	12.3	68.76	68.90	-7.3	3,370	-0.22%
2023/08/25	4	67.93	1.1	68.00	68.20	3	3,328	0.09%
2023/08/24	8.4	67.32	1.1	67.10	67.20	7.4	3,303	0.22%
2023/08/23	1	66.70	6.1	66.62	66.80	-5.1	3,304	-0.15%
2023/08/22	7.3	66.24	3.1	66.34	66.30	4.3	3,310	0.13%
2023/08/21	11.2	66.88	6	67.23	66.70	5.2	3,297	0.16%
2023/08/18	11.5	68.64	4.1	68.79	67.80	7.4	3,237	0.23%
2023/08/17	3.1	68.45	15	68.20	68.70	-11.9	3,200	-0.37%
2023/08/16	11	68.19	2	68.00	68.00	9	3,166	0.28%
2023/08/15	0	0.00	6.1	67.30	67.00	-6.1	3,164	-0.19%
2023/08/14	1.1	67.12	5.2	67.16	67.00	-4.1	3,157	-0.13%
2023/08/11	4.2	67.80	3	67.87	67.80	1.2	3,153	0.04%
2023/08/10	3.1	67.12	11.6	67.72	67.40	-8.4	3,169	-0.27%
2023/08/09	16.5	67.03	10.3	66.96	67.00	6.2	3,141	0.20%
2023/08/08	1.1	69.08	8.1	69.17	69.10	-7	3,078	-0.23%
2023/08/07	11.3	68.73	1	69.00	68.70	10.3	3,077	0.33%
2023/08/04	5	67.84	5	68.08	68.40	0	3,076	0.00%
2023/08/02	5.1	67.52	7	67.70	67.40	-1.9	3,072	-0.06%
2023/08/01	7.2	68.63	5.3	67.82	68.20	1.9	3,055	0.06%
2023/07/31	24	69.90	46.1	69.76	69.40	-22.1	3,017	-0.73%
2023/07/28	28.2	69.31	45.1	69.39	69.40	-16.9	2,937	-0.58%
2023/07/27	8	67.06	1	67.10	67.40	7	2,771	0.25%
2023/07/26	0	0.00	2	66.00	66.40	-2	2,769	-0.07%
2023/07/25	4.1	66.27	3	66.10	66.10	1.1	2,856	0.04%
2023/07/24	1	66.20	3	66.50	66.30	-2	2,877	-0.07%
2023/07/21	3.6	65.95	4	66.10	66.70	-0.4	2,898	-0.01%
2023/07/20	2	66.45	4.3	66.69	66.70	-2.3	2,958	-0.08%
2023/07/19	1.1	66.81	32.6	66.89	66.70	-31.4	2,996	-1.05%
2023/07/18	9.5	66.48	14	66.51	66.80	-4.6	3,007	-0.15%
2023/07/17	5	66.26	46.1	66.31	66.50	-41	2,986	-1.37%
2023/07/14	2.1	65.35	0	0.00	65.30	2.1	2,957	0.07%
2023/07/13	4.1	65.48	7.1	65.22	64.90	-3	3,022	-0.10%
2023/07/12	7.2	63.98	1.2	64.29	64.40	6	2,983	0.20%
2023/07/11	1.2	63.45	6	63.50	63.70	-4.8	2,957	-0.16%
2023/07/10	4.4	63.47	0.1	63.51	63.30	4.3	2,979	0.14%
2023/07/07	8	63.36	0	63.60	63.90	8	2,988	0.27%
2023/07/06	6.1	63.88	4.1	64.15	63.80	2.1	3,002	0.07%
2023/07/05	2.3	63.87	1	63.80	63.60	1.3	3,024	0.04%
2023/07/04	25.9	63.44	4.4	63.36	62.90	21.5	3,006	0.72%
2023/07/03	3.2	63.37	9.1	63.40	63.30	-5.9	2,997	-0.20%
2023/06/30	5	62.90	1.2	63.08	63.10	3.8	3,030	0.13%
2023/06/29	3.7	62.80	8	62.74	62.80	-4.3	3,062	-0.14%
2023/06/28	1.3	62.85	0	0.00	63.00	1.3	3,124	0.04%
2023/06/27	2.5	63.08	1.3	62.82	62.90	1.2	3,105	0.04%
2023/06/26	10.3	62.39	3.8	62.37	62.30	6.5	3,109	0.21%
2023/06/21	11.4	62.92	1.6	63.03	63.00	9.8	3,110	0.31%
2023/06/20	12.9	62.83	2.5	62.92	62.70	10.4	3,121	0.33%
2023/06/19	40.9	64.34	46.1	64.31	64.20	-5.1	3,057	-0.17%
2023/06/16	41.9	64.71	3.1	64.60	64.90	38.9	3,031	1.28%
2023/06/15	11.1	69.50	3	69.50	69.60	8.1	2,945	0.28%
2023/06/14	24.1	69.96	3.4	69.91	69.60	20.7	2,870	0.72%
2023/06/13	4	69.80	8.4	69.85	69.80	-4.4	2,824	-0.16%
2023/06/12	14	69.35	56.3	69.59	69.80	-42.3	2,812	-1.50%
2023/06/09	4.1	69.71	32	69.83	69.90	-27.9	2,799	-1.00%
2023/06/08	5.3	69.79	17	69.69	69.70	-11.7	2,794	-0.42%
2023/06/07	2.1	69.40	14.7	69.48	69.50	-12.5	2,785	-0.45%
2023/06/06	3.2	69.05	9.2	69.12	69.40	-5.9	2,817	-0.21%
2023/06/05	12.4	68.66	19.8	68.60	68.60	-7.4	2,817	-0.26%
2023/06/02	9.6	67.76	4.1	68.15	67.60	5.5	2,843	0.19%
2023/06/01	2	67.20	2.1	67.45	67.00	-0.1	2,872	0.00%
2023/05/31	3	67.13	2	67.10	67.00	1	2,905	0.03%
2023/05/30	7.1	66.97	1.1	66.90	66.90	6	2,950	0.20%
2023/05/29	1.2	67.30	7.3	67.25	67.10	-6.1	3,052	-0.20%
2023/05/26	3.4	67.08	4	67.05	66.80	-0.6	3,078	-0.02%
2023/05/25	2.6	66.50	31.3	66.37	66.40	-28.7	3,112	-0.92%
2023/05/24	5.1	66.08	0.2	66.40	66.20	4.8	3,165	0.15%
2023/05/23	3	66.07	15.2	66.01	66.00	-12.2	3,188	-0.38%
2023/05/22	1.2	65.92	0.4	66.26	66.00	0.8	3,186	0.03%
2023/05/19	15	65.67	12.1	65.43	65.40	2.9	3,184	0.09%
2023/05/18	0.3	65.80	0	0.00	65.70	0.3	3,157	0.01%
2023/05/17	1.5	65.06	2.1	65.16	65.10	-0.6	3,162	-0.02%
2023/05/16	3	64.70	5	64.50	64.30	-2	3,144	-0.06%
2023/05/15	0.2	64.90	0	0.00	64.70	0.2	3,120	0.01%
2023/05/12	1.1	65.02	0.3	65.20	65.00	0.9	3,124	0.03%
2023/05/11	2.2	64.76	1	65.10	64.70	1.2	3,126	0.04%
2023/05/10	7	64.89	0.1	65.20	65.00	6.9	3,166	0.22%
2023/05/09	1.6	65.61	0	0.00	65.30	1.6	3,156	0.05%
2023/05/08	2.5	66.41	0	66.40	66.00	2.5	3,139	0.08%
2023/05/05	0	0.00	1	66.10	66.00	-1	3,209	-0.03%
2023/05/04	5	65.88	2.6	65.88	65.80	2.4	3,260	0.07%
2023/05/03	0	0.00	2	65.50	65.50	-2	3,288	-0.06%
2023/05/02	2.1	65.30	1	65.40	65.30	1	3,278	0.03%
2023/04/28	77.4	67.17	8	65.94	65.90	69.4	3,254	2.13%
2023/04/27	1.5	66.96	0.1	67.20	67.30	1.5	3,154	0.05%
2023/04/26	0.3	66.20	0	0.00	66.70	0.3	3,108	0.01%
2023/04/25	20.3	66.12	6	66.23	66.30	14.3	3,082	0.46%
2023/04/24	11	66.59	10	67.40	67.50	1	3,024	0.03%
2023/04/21	14.2	66.80	0	0.00	67.00	14.2	3,016	0.47%
2023/04/20	11	67.60	2.2	67.57	67.50	8.8	2,976	0.30%
2023/04/19	2	67.70	4	67.73	67.50	-2	2,989	-0.07%
2023/04/18	7.2	67.76	2.2	68.09	67.90	5.1	2,960	0.17%
2023/04/17	5	69.24	2	69.10	69.10	3	2,874	0.10%
2023/04/14	1	69.50	1	69.40	69.50	0	2,845	0.00%
2023/04/13	8.2	69.07	5	69.70	69.30	3.2	2,843	0.11%
2023/04/12	2.1	68.96	8	69.34	69.30	-5.9	2,824	-0.21%
2023/04/11	0	0.00	3.1	68.17	68.70	-3.1	2,790	-0.11%
2023/04/10	23.5	67.84	4.6	67.78	67.50	18.9	2,756	0.68%
2023/04/07	6.1	69.25	5.5	69.46	69.10	0.6	2,711	0.02%
2023/04/06	1	69.50	2.1	69.45	69.90	-1.1	2,677	-0.04%
2023/03/31	2	69.70	17.2	69.67	69.30	-15.2	2,644	-0.57%
2023/03/30	0.1	69.20	0.5	68.51	68.90	-0.4	2,608	-0.02%
2023/03/29	28.3	68.63	16	68.84	68.40	12.3	2,575	0.48%
2023/03/28	1	70.00	0	0.00	70.00	1	2,525	0.04%
2023/03/27	1.1	70.49	1	70.40	70.60	0.1	2,549	0.00%
2023/03/24	1	70.40	2	70.75	70.30	-1	2,552	-0.04%
2023/03/23	3	70.67	3.3	70.86	71.00	-0.3	2,533	-0.01%
2023/03/22	3.1	70.67	1	70.90	70.50	2	2,490	0.08%
2023/03/21	5	70.84	5.1	70.90	70.60	-0.1	2,463	0.00%
2023/03/20	4	70.30	18.2	70.48	70.40	-14.2	2,441	-0.58%
2023/03/17	3	69.87	7.2	69.96	70.00	-4.2	2,425	-0.17%
2023/03/16	34.1	68.83	3	68.97	68.80	31.1	2,407	1.29%
2023/03/15	6.2	69.05	9.2	69.01	68.80	-3	2,400	-0.12%
2023/03/14	11.3	69.63	3	69.67	69.20	8.3	2,382	0.35%
2023/03/13	9.8	69.60	20.4	69.46	70.30	-10.6	2,356	-0.45%
2023/03/10	1.3	70.69	13.9	70.54	70.10	-12.6	2,326	-0.54%
2023/03/09	5.5	70.60	9.2	70.95	70.90	-3.7	2,292	-0.16%
2023/03/08	4.6	69.85	7.1	70.39	70.40	-2.6	2,200	-0.12%
2023/03/07	8.1	69.68	29.2	69.89	70.50	-21.1	2,158	-0.98%
2023/03/06	6.1	69.95	8.1	70.16	70.20	-2	2,104	-0.10%
2023/03/03	5.2	68.61	24	69.00	69.00	-18.8	2,012	-0.93%
2023/03/02	9.1	68.74	3	68.80	69.00	6.1	1,967	0.31%
2023/03/01	4.1	68.85	21.3	68.31	69.00	-17.2	1,912	-0.90%
2023/02/24	10.1	67.38	2	67.20	67.30	8.1	1,805	0.45%
2023/02/23	5	67.09	11.2	66.84	67.10	-6.2	1,761	-0.35%
2023/02/22	4.2	65.72	134.2	65.78	66.00	-130	1,712	-7.59%	大賣/鉅額交易
2023/02/21	6.1	65.17	3.1	65.20	65.30	3	1,673	0.18%
2023/02/20	1.2	63.57	4	64.13	64.50	-2.8	1,736	-0.16%
2023/02/17	15.7	63.73	3	63.83	63.90	12.7	1,753	0.72%
2023/02/16	5.5	64.30	0.2	64.49	64.30	5.3	1,759	0.30%
2023/02/15	2	63.85	0	0.00	64.40	2	1,796	0.11%
2023/02/14	2.1	63.54	4	63.70	64.40	-1.9	1,806	-0.11%
2023/02/13	15.2	63.33	9.2	63.41	63.30	6	1,847	0.32%
2023/02/10	3.3	63.86	15	63.70	64.00	-11.8	1,853	-0.63%
2023/02/09	4	64.15	5	64.54	63.70	-1	1,877	-0.05%
2023/02/08	4.1	64.21	31.1	64.13	64.30	-27	1,849	-1.46%
2023/02/07	6.4	63.39	7	63.29	63.40	-0.6	1,778	-0.03%
2023/02/06	1	62.70	3	63.17	63.40	-2	1,766	-0.11%
2023/02/03	21.5	62.79	48.2	63.23	63.30	-26.7	1,753	-1.52%
2023/02/02	8.9	61.78	9.2	61.32	61.80	-0.3	1,701	-0.02%
2023/02/01	1.1	59.14	24	60.63	60.50	-22.9	1,692	-1.35%
2023/01/31	0	0.00	0.2	61.00	60.50	-0.2	1,668	-0.01%
2023/01/30	0.1	60.90	0	61.10	60.80	0.1	1,652	0.01%
2023/01/17	0	60.60	3	60.57	60.70	-3	1,648	-0.18%
2023/01/16	2.2	60.60	0	60.50	60.40	2.2	1,661	0.13%
2023/01/13	0.1	60.70	3	60.80	60.90	-2.9	1,674	-0.17%
2023/01/12	1	61.00	6.3	61.09	61.00	-5.3	1,670	-0.32%
2023/01/11	3	60.60	12.2	60.42	60.60	-9.1	1,673	-0.55%
2023/01/10	2.1	59.30	3.1	59.46	59.60	-1	1,669	-0.06%
2023/01/09	3	59.33	2	59.55	59.60	1	1,684	0.06%
2023/01/06	0.1	58.90	10	59.00	58.90	-9.9	1,672	-0.59%
2023/01/05	10	58.70	0	0.00	58.80	10	1,693	0.59%
2023/01/04	1	59.00	1	59.00	58.90	0	1,707	0.00%
2023/01/03	1	58.99	3	58.93	59.00	-2	1,732	-0.11%
2022/12/30	1.1	58.21	1	59.50	57.40	0.1	1,723	0.01%
2022/12/29	3	58.77	2	59.15	58.90	1	1,700	0.06%
2022/12/28	1.1	58.72	1	58.90	58.90	0.1	1,698	0.01%
2022/12/26	0	58.15	0	0.00	58.00	0	1,686	0.00%
2022/12/23	2	57.85	7	58.46	58.60	-5	1,710	-0.29%
2022/12/22	0	0.00	0.1	58.56	58.30	-0.1	1,737	0.00%
2022/12/21	6.1	57.82	5	57.70	57.70	1.1	1,749	0.06%
2022/12/20	10	58.61	4	58.60	58.00	6	1,750	0.34%
2022/12/19	4	59.05	10	59.76	59.40	-6	1,761	-0.34%
2022/12/16	1	59.39	11	59.19	59.40	-10	1,746	-0.57%
2022/12/15	0	59.30	0.4	59.36	59.10	-0.4	1,735	-0.02%
2022/12/14	1	58.60	2	58.95	59.00	-1	1,741	-0.06%
2022/12/13	2	58.55	2	58.50	58.50	0	1,766	0.00%
2022/12/12	4	58.80	4	58.95	58.70	0	1,829	0.00%
2022/12/09	2	59.00	1	59.10	59.30	1	1,878	0.05%
2022/12/08	1	58.50	6	58.72	59.00	-5	1,874	-0.26%
2022/12/07	1	58.70	1	59.10	58.50	0	1,892	0.00%
2022/12/06	5	58.64	6.3	59.03	59.00	-1.3	1,892	-0.07%
2022/12/05	0	0.00	5	59.58	59.20	-5	1,899	-0.26%
2022/12/02	2	59.40	2	59.30	59.40	0	1,936	0.00%
2022/12/01	0.4	58.60	4	58.75	58.90	-3.6	1,927	-0.19%
2022/11/30	1	58.11	2	58.40	58.20	-1	1,932	-0.05%
2022/11/28	5	57.82	1	57.50	57.70	4	1,936	0.21%
2022/11/25	1	58.80	2.1	58.55	58.00	-1.1	1,946	-0.05%
2022/11/24	0.2	58.64	3.3	59.18	58.80	-3.1	1,951	-0.16%
2022/11/23	0	0.00	12	58.73	58.90	-12	1,948	-0.62%
2022/11/22	1	58.01	8.2	58.30	58.80	-7.2	1,961	-0.37%
2022/11/21	9	58.47	5	58.30	58.30	4	1,971	0.20%
2022/11/18	2.1	58.91	7	59.13	58.90	-4.9	1,973	-0.25%
2022/11/17	10.1	58.85	8.1	59.10	59.30	2	1,982	0.10%
2022/11/16	1	59.60	20	59.17	59.50	-19	1,979	-0.96%
2022/11/15	2.2	58.15	5	58.24	58.20	-2.8	1,910	-0.15%
2022/11/14	0.1	57.80	2	57.90	57.70	-1.9	1,904	-0.10%
2022/11/11	0.1	57.60	1.3	57.51	57.50	-1.3	1,891	-0.07%
2022/11/10	0.4	57.00	1	57.30	57.10	-0.6	1,879	-0.03%
2022/11/09	4.1	57.05	7	57.11	57.20	-2.9	1,877	-0.16%
2022/11/08	3.1	55.97	3	55.73	55.70	0.1	1,849	0.00%
2022/11/07	3	55.30	4.1	55.54	56.20	-1.1	1,884	-0.06%
2022/11/04	3.3	54.61	2	54.80	54.60	1.3	1,874	0.07%
2022/11/03	0	54.80	0	0.00	54.90	0	1,904	0.00%
2022/11/02	0	0.00	1	54.80	54.80	-1	1,931	-0.05%
2022/11/01	1	54.40	1	54.50	54.60	0	1,970	0.00%
2022/10/31	5.1	53.64	11	54.09	54.40	-5.9	1,998	-0.30%
2022/10/28	1	52.90	1	53.20	52.60	0	1,993	0.00%
2022/10/27	0.1	53.30	0	0.00	53.90	0.1	1,971	0.01%
2022/10/26	7.1	52.94	7	53.17	52.90	0.1	2,006	0.00%
2022/10/25	2	52.90	2	53.10	52.80	0	2,055	0.00%
2022/10/24	1	53.30	1	53.50	53.60	0	2,059	0.00%
2022/10/21	1	53.80	4	53.78	53.30	-3	2,057	-0.15%
2022/10/20	1	52.90	3	53.13	53.30	-2	2,086	-0.10%
2022/10/19	3	53.77	1	53.70	53.10	2	2,109	0.09%
2022/10/18	0	0.00	6.1	53.17	53.70	-6.1	2,116	-0.29%
2022/10/17	1	51.40	2	51.00	51.80	-1	2,148	-0.05%
2022/10/14	11	50.20	1	50.20	50.30	10	2,213	0.45%
2022/10/13	10.2	49.59	2	49.56	49.45	8.2	2,365	0.35%
2022/10/12	1	50.00	0	0.00	50.40	1	2,485	0.04%
2022/10/11	2.1	50.31	0	50.80	50.20	2.1	2,558	0.08%
2022/10/06	2	51.80	2	51.70	52.00	0	2,641	0.00%
2022/10/05	2	51.90	2	52.25	51.90	0	2,695	0.00%
2022/10/04	7	51.14	3	51.37	51.40	4	2,727	0.15%
2022/10/03	1	50.00	1	50.30	50.40	0	2,753	0.00%
2022/09/30	3	50.33	3	50.60	50.50	0	2,808	0.00%
2022/09/29	2	51.65	2	51.95	51.30	0	2,848	0.00%
2022/09/28	8.1	50.36	20.1	50.08	50.00	-12	2,880	-0.42%
2022/09/27	4	51.18	16	51.17	51.10	-12	2,891	-0.42%
2022/09/26	4.4	51.43	5.1	51.32	51.30	-0.7	2,911	-0.02%
2022/09/23	0.2	52.99	0	0.00	52.70	0.2	2,939	0.01%
2022/09/22	3	52.70	1.1	53.02	53.20	1.9	2,997	0.06%
2022/09/21	5	53.70	0	0.00	53.50	5	3,019	0.17%
2022/09/20	2.4	53.67	1	53.70	53.80	1.4	3,052	0.05%
2022/09/19	26.6	54.10	13	54.05	53.90	13.6	3,051	0.44%
2022/09/16	0.2	55.49	0.2	55.40	54.90	0.1	3,033	0.00%
2022/09/15	1	55.80	0	0.00	55.80	1	3,053	0.03%
2022/09/14	0.2	55.40	2.1	55.02	55.60	-1.9	3,106	-0.06%
2022/09/13	1	56.70	1	56.20	56.20	0	3,116	0.00%
2022/09/12	2	56.35	2	56.20	56.40	0	3,150	0.00%
2022/09/08	1	56.70	3.4	56.20	56.80	-2.4	3,244	-0.08%
2022/09/07	3.3	54.67	2.1	54.76	54.50	1.2	3,246	0.04%
2022/09/06	2.1	55.31	17	55.34	55.10	-14.9	3,244	-0.46%
2022/09/05	4.1	55.80	1	55.60	55.60	3.1	3,238	0.10%
2022/09/02	0.2	56.43	5.1	56.49	56.20	-4.9	3,258	-0.15%
2022/09/01	24	56.58	0	0.00	56.60	24	3,253	0.74%
2022/08/31	0	0.00	11	57.28	57.10	-11	3,251	-0.34%
2022/08/30	3	56.90	0	0.00	56.90	3	3,266	0.09%
2022/08/29	2	56.50	12	56.56	56.80	-10	3,287	-0.30%
2022/08/26	2.1	57.69	6	57.70	57.70	-3.9	3,294	-0.12%
2022/08/25	4.2	56.88	1.1	56.90	57.20	3.1	3,293	0.10%
2022/08/24	2	56.45	0	0.00	56.60	2	3,305	0.06%
2022/08/23	1.1	56.80	11	56.50	56.50	-10	3,308	-0.30%
2022/08/22	3.1	57.31	2.2	57.46	57.00	0.9	3,307	0.03%
2022/08/19	2.1	57.20	0	0.00	57.30	2.1	3,297	0.06%
2022/08/18	1.2	56.54	5	56.60	56.80	-3.8	3,308	-0.11%
2022/08/17	10.3	56.96	1.1	57.29	56.70	9.2	3,312	0.28%
2022/08/16	13	56.73	6	56.60	56.50	7	3,288	0.21%
2022/08/15	20.1	56.70	0	0.00	56.60	20.1	3,266	0.62%
2022/08/12	12.1	56.12	26	56.32	56.20	-13.9	3,247	-0.43%
2022/08/11	32.2	55.70	11	55.66	55.40	21.2	3,211	0.66%
2022/08/10	3	55.30	0	55.50	55.10	3	3,237	0.09%
2022/08/09	14	55.22	15	55.45	55.90	-1	3,244	-0.03%
2022/08/08	5	55.36	8	55.55	55.70	-3	3,223	-0.09%
2022/08/05	12.1	55.39	3	55.47	55.30	9.1	3,182	0.29%
2022/08/04	3	54.30	10	54.40	54.70	-7	3,169	-0.22%
2022/08/03	3.1	54.27	1	54.20	54.40	2.1	3,149	0.07%
2022/08/02	0.3	54.61	0	0.00	54.50	0.3	3,149	0.01%
2022/08/01	3.1	55.00	12	55.35	55.60	-9	3,115	-0.29%
2022/07/29	2.6	54.78	1.1	54.70	54.70	1.6	3,092	0.05%
2022/07/28	1	54.50	1	54.30	54.10	0	3,111	0.00%
2022/07/27	5.1	54.00	6	54.27	54.10	-0.9	3,122	-0.03%
2022/07/26	16.1	54.67	8	54.43	54.30	8.1	3,109	0.26%
2022/07/25	7.5	55.21	9	55.07	55.40	-1.5	3,111	-0.05%
2022/07/22	33	54.97	22.1	54.81	55.80	11	3,117	0.35%
2022/07/21	15.5	54.43	7.1	54.50	55.20	8.5	3,108	0.27%
2022/07/20	46.5	54.57	13	54.99	54.90	33.5	3,053	1.10%
2022/07/19	16.2	59.64	10.1	59.60	59.90	6.1	2,925	0.21%
2022/07/18	11.2	58.85	3.1	59.40	59.80	8.1	2,812	0.29%
2022/07/15	0.2	57.23	1.2	57.17	57.60	-1	2,749	-0.04%
2022/07/14	2.1	55.01	1	55.20	56.00	1.1	2,729	0.04%
2022/07/13	10.3	55.70	13	55.54	55.20	-2.7	2,705	-0.10%
2022/07/12	18.1	55.52	10	55.23	55.20	8.1	2,735	0.30%
2022/07/11	10	56.66	10	56.97	57.00	0	2,713	0.00%
2022/07/08	6.1	57.56	2.2	56.89	57.60	4	2,699	0.15%
2022/07/07	6	54.33	6	54.95	56.00	0	2,654	0.00%
2022/07/06	23.2	55.98	15	54.67	54.60	8.2	2,617	0.31%
2022/07/05	11.1	56.65	9	56.91	57.00	2.1	2,616	0.08%
2022/07/04	7	56.80	6	57.25	56.60	1	2,620	0.04%
2022/07/01	13.5	58.09	3.1	57.92	57.50	10.4	2,655	0.39%
2022/06/30	23.5	60.25	9	59.30	59.30	14.5	2,660	0.55%
2022/06/29	5.1	62.07	2	62.30	61.80	3.1	2,613	0.12%
2022/06/28	23.8	63.42	15	63.31	63.30	8.8	2,601	0.34%
2022/06/27	4	64.43	3	64.57	64.60	1	2,607	0.04%
2022/06/24	12	64.11	11	64.22	64.20	1	2,609	0.04%
2022/06/23	16.2	63.89	11	64.37	64.40	5.2	2,603	0.20%
2022/06/22	34.3	65.56	16.2	65.21	64.80	18.1	2,584	0.70%
2022/06/21	8	66.00	2	66.30	66.70	6	2,545	0.24%
2022/06/20	35.2	66.80	26.3	66.01	66.00	8.9	2,607	0.34%
2022/06/17	19.3	66.46	13	66.87	68.30	6.3	2,609	0.24%
2022/06/16	10	67.81	8	67.50	67.50	2	2,543	0.08%
2022/06/15	5.1	68.69	1.1	68.11	68.00	4	2,556	0.16%
2022/06/14	7.1	67.72	6	68.23	68.40	1.1	2,600	0.04%
2022/06/13	8.3	68.20	3	68.13	68.10	5.3	2,668	0.20%
2022/06/10	1	69.20	8	69.34	69.30	-7	2,721	-0.26%
2022/06/09	2.1	69.46	25	69.70	69.70	-22.9	2,752	-0.83%
2022/06/08	0.2	69.90	3	69.93	69.80	-2.9	2,781	-0.10%
2022/06/07	32.2	69.63	10.5	70.29	70.10	21.7	3,013	0.72%
2022/06/06	1	69.50	2.6	69.60	69.60	-1.6	3,113	-0.05%
2022/06/02	3	69.57	5.2	69.60	69.50	-2.2	3,173	-0.07%
2022/06/01	6.2	69.75	7	69.64	69.50	-0.8	3,312	-0.02%
2022/05/31	0.1	69.20	7.1	69.24	69.40	-7	3,431	-0.20%
2022/05/30	5	69.00	6.1	69.20	69.10	-1.1	3,610	-0.03%
2022/05/27	34.1	68.37	2.1	68.36	68.30	32	3,696	0.87%
2022/05/26	20	68.05	7	67.80	67.80	13	3,956	0.33%
2022/05/25	34.1	68.37	3	68.47	68.40	31.1	4,078	0.76%
2022/05/24	13.1	68.43	9	68.34	68.20	4.1	4,161	0.10%
2022/05/23	15	68.89	25.2	68.78	68.60	-10.2	4,170	-0.24%
2022/05/20	9	69.02	2.3	69.00	69.20	6.7	4,213	0.16%
2022/05/19	3	68.77	5.4	69.00	69.10	-2.4	4,244	-0.06%
2022/05/18	1.6	69.25	44.1	69.58	69.60	-42.4	4,247	-1.00%
2022/05/17	21.3	68.89	13	68.70	69.10	8.3	4,244	0.20%
2022/05/16	0.3	67.97	2.1	67.84	67.80	-1.8	4,246	-0.04%
2022/05/13	0.1	67.70	2	67.75	67.60	-1.9	4,270	-0.04%
2022/05/12	4.1	67.15	0.3	67.86	66.80	3.9	4,328	0.09%
2022/05/11	2.1	68.24	0	67.70	68.00	2.1	4,348	0.05%
2022/05/10	2.2	66.82	7	68.10	68.20	-4.8	4,398	-0.11%
2022/05/09	6.2	67.51	2	67.90	67.50	4.2	4,427	0.09%
2022/05/06	3.5	67.60	11.1	68.33	68.30	-7.5	4,459	-0.17%
2022/05/05	3	67.63	1	67.70	68.10	2	4,489	0.04%
2022/05/04	6.2	67.41	4.2	67.50	67.40	2	4,506	0.04%
2022/05/03	12.1	67.28	8.1	67.33	67.30	4.1	4,581	0.09%
2022/04/29	9.3	67.75	7.1	67.62	67.10	2.2	4,652	0.05%
2022/04/28	38.2	67.54	4.4	67.83	67.50	33.8	4,708	0.72%
2022/04/27	5.1	65.96	1	65.90	66.20	4.1	4,755	0.09%
2022/04/26	15.1	67.10	0	0.00	67.10	15.1	4,793	0.32%
2022/04/25	12	67.34	5	67.44	67.50	7	4,996	0.14%
2022/04/22	0	68.40	3.2	68.22	68.90	-3.1	5,101	-0.06%
2022/04/21	1.1	68.71	0	0.00	68.70	1.1	5,231	0.02%
2022/04/20	2.2	68.42	0	0.00	68.40	2.2	5,576	0.04%
2022/04/19	1	68.60	0	0.00	68.60	1	5,707	0.02%
2022/04/18	9.6	68.90	5.5	68.72	68.70	4.1	5,891	0.07%
2022/04/15	1	66.50	2	67.00	67.20	-1	5,900	-0.02%
2022/04/14	0.1	67.18	3	67.00	66.90	-2.9	5,940	-0.05%
2022/04/13	1	66.30	0	0.00	67.00	1	5,980	0.02%
2022/04/12	5.1	66.13	10.5	66.25	66.40	-5.4	6,020	-0.09%
2022/04/11	15.1	66.60	15.1	66.54	66.50	0	6,035	0.00%
2022/04/08	11	67.25	4.4	67.24	67.50	6.7	6,020	0.11%
2022/04/07	18.2	67.66	3	67.60	67.20	15.2	6,010	0.25%
2022/04/06	6	68.68	3	68.60	68.60	3	5,998	0.05%
2022/04/01	6.1	68.57	2	68.80	69.40	4.1	5,996	0.07%
2022/03/31	6.1	69.12	1	69.10	69.10	5.1	6,024	0.08%
2022/03/30	22	69.69	3	69.47	69.40	19	6,038	0.31%
2022/03/29	3	69.73	4	69.78	69.70	-1	6,019	-0.02%
2022/03/28	1.1	70.01	1	70.00	70.10	0.1	6,014	0.00%
2022/03/25	7.3	70.82	12	70.88	70.60	-4.7	6,012	-0.08%
2022/03/24	3.1	71.10	0	71.50	71.50	3	5,988	0.05%
2022/03/23	1.8	71.63	8	71.44	71.20	-6.2	6,099	-0.10%
2022/03/22	2.4	71.66	3	71.40	71.90	-0.6	6,060	-0.01%
2022/03/21	1.4	71.61	4	71.50	71.30	-2.6	6,057	-0.04%
2022/03/18	8.1	70.92	29.5	71.15	71.80	-21.5	6,091	-0.35%
2022/03/17	2	70.70	41.3	70.60	70.90	-39.3	6,092	-0.64%
2022/03/16	25.6	69.26	9	69.38	69.10	16.6	6,106	0.27%
2022/03/15	18	69.72	10	69.87	69.50	8	6,110	0.13%
2022/03/14	3	70.77	13	71.00	71.00	-10	6,116	-0.16%
2022/03/11	1	71.10	3	71.20	71.30	-2	6,124	-0.03%
2022/03/10	45.6	71.79	21.9	71.33	71.20	23.8	6,140	0.39%
2022/03/09	10.4	70.07	9	70.52	71.60	1.4	5,957	0.02%
2022/03/08	3.5	69.07	15.1	69.29	68.90	-11.6	5,926	-0.20%
2022/03/07	20.6	69.53	12	69.48	69.10	8.6	5,954	0.14%
2022/03/04	25.3	71.56	16	71.64	71.10	9.3	5,901	0.16%
2022/03/03	10.8	72.65	32.9	72.47	72.60	-22.1	5,821	-0.38%
2022/03/02	5.4	70.71	28	70.68	70.90	-22.6	5,710	-0.40%
2022/03/01	24	71.02	42.3	71.13	71.00	-18.3	5,644	-0.32%
2022/02/25	5.7	68.74	31.4	68.79	68.90	-25.8	5,436	-0.47%
2022/02/24	20.2	67.50	13.5	67.02	66.80	6.7	5,384	0.12%
2022/02/23	4	68.60	4	68.70	68.70	0	5,384	0.00%
2022/02/22	10.1	68.60	2	68.30	68.30	8	5,427	0.15%
2022/02/21	2	69.05	0.2	68.80	69.50	1.8	5,524	0.03%
2022/02/18	11.1	68.50	5.2	68.70	68.90	5.9	5,625	0.10%
2022/02/17	6.3	68.42	3.2	68.66	68.80	3.1	5,766	0.05%
2022/02/16	2	68.45	1	68.50	68.00	1	5,908	0.02%
2022/02/15	1.1	68.12	7.5	68.37	67.90	-6.4	5,989	-0.11%
2022/02/14	9.1	67.97	10.2	68.02	68.10	-1.1	6,058	-0.02%
2022/02/11	5.5	69.30	10	69.40	69.30	-4.5	6,065	-0.07%
2022/02/10	39.3	69.18	18.6	69.49	69.70	20.7	6,133	0.34%
2022/02/09	11.6	69.14	12	69.22	69.00	-0.4	6,181	-0.01%
2022/02/08	7.2	68.90	27.5	68.75	68.90	-20.3	6,192	-0.33%
2022/02/07	23.3	67.48	17	67.81	67.80	6.3	6,251	0.10%
2022/01/26	8	68.38	9.1	68.41	67.90	-1.1	6,270	-0.02%
2022/01/25	2.2	68.78	3.4	68.42	68.00	-1.2	6,349	-0.02%
2022/01/24	12.4	67.74	3.1	68.70	68.70	9.4	6,324	0.15%
2022/01/21	11.5	69.03	2	68.95	69.00	9.5	6,414	0.15%
2022/01/20	5.2	68.99	51.1	69.29	70.00	-45.9	6,570	-0.70%
2022/01/19	9.5	69.40	21.2	69.92	69.10	-11.7	6,547	-0.18%
2022/01/18	43.1	70.18	30.3	70.42	70.00	12.9	6,512	0.20%
2022/01/17	7.2	69.52	17.5	69.36	69.80	-10.3	6,332	-0.16%
2022/01/14	3.6	68.26	5.2	67.85	68.20	-1.7	6,251	-0.03%
2022/01/13	66.9	69.13	42.1	68.93	69.00	24.8	6,178	0.40%
2022/01/12	12.3	67.81	33.5	67.94	68.00	-21.2	5,884	-0.36%
2022/01/11	21.4	67.96	31	68.28	67.90	-9.6	5,789	-0.17%
2022/01/10	0	0.00	51.1	66.82	67.20	-51.1	5,604	-0.91%
2022/01/07	10	66.06	9	66.49	66.40	1	5,575	0.02%
2022/01/06	6.1	66.65	80.1	66.71	66.90	-74.1	5,563	-1.33%
2022/01/05	6	66.48	3.3	66.57	66.50	2.7	5,612	0.05%
2022/01/04	11.1	66.67	4	67.00	66.50	7.1	5,711	0.12%
2022/01/03	9.1	66.88	10	66.96	66.80	-0.9	5,891	-0.02%
2021/12/30	1	66.50	2	66.90	66.70	-1	5,912	-0.02%
2021/12/29	27.1	66.40	26.3	66.48	66.40	0.8	5,926	0.01%
2021/12/28	4	67.18	30	67.31	66.90	-26	5,968	-0.44%
2021/12/27	2	67.00	36	66.88	67.10	-34	6,008	-0.57%
2021/12/24	23	66.07	63	66.15	66.10	-40	6,032	-0.66%
2021/12/23	1	65.90	4	65.70	66.00	-3	6,077	-0.05%
2021/12/22	15	65.41	41	65.50	65.50	-26	6,209	-0.42%
2021/12/21	1.1	65.07	5.1	64.94	65.40	-4	6,223	-0.06%
2021/12/20	55	64.87	3	64.90	64.90	52	6,219	0.84%
2021/12/17	93.3	64.99	2	65.20	65.10	91.3	6,237	1.46%
2021/12/16	7.1	65.96	42	66.20	66.30	-34.9	6,179	-0.57%
2021/12/15	40.8	65.51	0	0.00	65.30	40.8	6,181	0.66%
2021/12/14	54.1	65.94	2	66.20	65.70	52.1	6,194	0.84%
2021/12/13	9.2	66.79	5	67.00	66.70	4.2	6,159	0.07%
2021/12/10	3	66.57	47	66.87	66.90	-44	6,196	-0.71%
2021/12/09	56.4	66.35	4	66.45	66.30	52.4	6,246	0.84%
2021/12/08	3	67.17	3	67.47	66.80	0	6,222	0.00%
2021/12/07	33.1	67.29	4	67.38	67.10	29.1	6,240	0.47%
2021/12/06	9	67.63	4	67.50	67.50	5	6,299	0.08%
2021/12/03	5	67.72	14	67.59	67.60	-9	6,489	-0.14%
2021/12/02	13.2	67.97	20.1	67.68	67.80	-6.9	6,877	-0.10%
2021/12/01	25	67.58	57.1	67.78	67.90	-32.1	8,230	-0.39%
2021/11/30	14.2	67.30	41.1	67.51	67.00	-26.9	8,300	-0.32%
2021/11/29	13.1	65.63	5.1	65.89	66.60	8	8,409	0.09%
2021/11/26	63.2	66.56	19.1	66.34	66.20	44.2	8,647	0.51%
2021/11/25	1	67.20	45.1	67.69	67.20	-44.1	8,665	-0.51%
2021/11/24	60	67.14	3	67.37	67.30	57	8,766	0.65%
2021/11/23	16	67.66	5	67.82	67.60	11	8,957	0.12%
2021/11/22	8	68.45	23.1	68.30	68.30	-15.1	8,989	-0.17%
2021/11/19	13.4	67.44	68.2	67.60	67.30	-54.8	9,026	-0.61%
2021/11/18	14	67.31	20	67.30	67.20	-6	9,051	-0.07%
2021/11/17	29	66.69	14.1	66.91	66.90	14.9	8,947	0.17%
2021/11/16	56.8	66.99	7.1	67.18	66.80	49.7	8,857	0.56%
2021/11/15	43.5	67.89	42.4	68.16	68.20	1.1	8,763	0.01%
2021/11/12	10	66.18	58.1	66.28	66.70	-48.1	8,674	-0.55%
2021/11/11	84.4	65.11	36	65.05	64.90	48.4	8,625	0.56%
2021/11/10	25	65.66	14.6	65.89	66.00	10.4	8,639	0.12%
2021/11/09	43	66.13	5.1	66.40	66.00	37.9	8,759	0.43%
2021/11/08	15	65.82	3.2	65.51	65.90	11.8	8,730	0.13%
2021/11/05	30	65.08	89	65.20	65.80	-59	8,761	-0.67%
2021/11/04	61.6	65.58	31	65.58	65.20	30.5	8,919	0.34%
2021/11/03	24.1	65.17	25.5	64.92	65.20	-1.4	9,095	-0.02%
2021/11/02	85.2	64.60	25	65.51	63.60	60.2	9,371	0.64%
2021/11/01	40	65.22	21.5	65.02	65.10	18.5	9,820	0.19%
2021/10/29	59.3	64.60	4	64.75	64.30	55.3	10,157	0.54%
2021/10/28	22.5	65.12	59.1	65.30	65.20	-36.7	10,080	-0.36%
2021/10/27	15	64.47	45	63.91	64.50	-30	9,998	-0.30%
2021/10/26	9	63.70	33	63.59	63.20	-24	10,238	-0.23%
2021/10/25	26.1	62.78	5	63.00	63.10	21.1	10,223	0.21%
2021/10/22	21	61.90	55	62.53	63.40	-34	10,272	-0.33%
2021/10/21	46.2	62.30	33	62.50	62.00	13.2	10,391	0.13%
2021/10/20	62.5	62.67	8.4	63.01	62.50	54.1	10,371	0.52%
2021/10/19	12.1	62.36	5	62.58	62.60	7.1	10,431	0.07%
2021/10/18	8.3	61.90	4	61.73	61.60	4.3	10,449	0.04%
2021/10/15	10.1	62.27	6	62.28	62.10	4.1	10,594	0.04%
2021/10/14	4	61.05	3	61.43	61.10	1	10,699	0.01%
2021/10/13	6.7	60.83	18	60.96	61.00	-11.3	10,799	-0.10%
2021/10/12	8.3	62.13	4	62.20	62.00	4.3	10,866	0.04%
2021/10/08	22.7	64.15	3.6	63.68	63.30	19.1	11,163	0.17%
2021/10/07	18	65.87	16	65.80	65.90	2	11,005	0.02%
2021/10/06	2.1	64.76	1	65.80	64.60	1.1	11,053	0.01%
2021/10/05	8	64.59	4	64.52	65.40	4	11,117	0.04%
2021/10/04	16.4	65.73	36	65.87	65.00	-19.7	11,081	-0.18%
2021/10/01	19.5	67.02	20	66.94	67.30	-0.5	11,063	0.00%
2021/09/30	45.5	67.13	41	67.86	67.50	4.5	11,044	0.04%
2021/09/29	43.2	67.78	12.1	67.55	67.20	31.1	11,088	0.28%
2021/09/28	7.3	69.98	7.2	70.27	70.10	0.1	10,983	0.00%
2021/09/27	4.5	71.27	0	0.00	70.80	4.5	10,972	0.04%
2021/09/24	1	71.10	2	71.50	71.40	-1	10,977	-0.01%
2021/09/23	4	71.32	2	71.50	71.00	2	10,987	0.02%
2021/09/22	15.3	70.00	11.6	70.40	70.50	3.7	11,005	0.03%
2021/09/17	27.4	71.34	5.1	71.48	71.60	22.3	11,223	0.20%
2021/09/16	5.1	72.06	10.1	71.77	71.80	-5	11,224	-0.04%
2021/09/15	36.1	72.03	3	72.13	71.80	33.1	11,200	0.30%
2021/09/14	21.2	72.88	3.2	72.79	72.70	18	11,146	0.16%
2021/09/13	48.8	73.76	18.1	73.75	73.70	30.7	11,062	0.28%
2021/09/10	19.1	73.99	44	74.38	74.50	-25	11,038	-0.23%
2021/09/09	23.1	73.72	24	73.43	73.50	-0.9	10,992	-0.01%
2021/09/08	75.2	73.53	34.2	74.10	73.30	41	10,921	0.38%
2021/09/07	118.8	75.73	84.4	74.87	74.40	34.4	10,732	0.32%	大買/
2021/09/06	288.2	84.27	197.7	81.89	78.00	90.5	10,307	0.88%	大買/大賣/
2021/09/03	19	79.82	28.6	79.84	81.10	-9.6	8,879	-0.11%
2021/09/02	46	79.34	25.8	79.49	79.40	20.2	8,739	0.23%
2021/09/01	48.4	78.31	55.5	78.88	80.40	-7.1	8,616	-0.08%
2021/08/31	14	76.66	16.1	76.73	77.10	-2.1	8,442	-0.02%
2021/08/30	25.6	76.59	20	76.64	77.00	5.6	8,363	0.07%
2021/08/27	67.3	74.23	89	74.55	75.80	-21.7	8,235	-0.26%
2021/08/26	4	72.75	74.5	73.31	73.70	-70.5	8,014	-0.88%
2021/08/25	84.5	72.67	19.4	72.77	72.50	65.1	7,914	0.82%
2021/08/24	5	73.52	9.3	73.56	73.60	-4.3	7,814	-0.05%
2021/08/23	13	74.29	28	74.36	74.50	-15	7,774	-0.19%
2021/08/20	26	72.96	4	73.70	73.20	22	7,784	0.28%
2021/08/19	18.3	73.85	59	74.37	73.10	-40.7	7,799	-0.52%
2021/08/18	31	73.22	47.7	73.52	75.00	-16.7	7,769	-0.21%
2021/08/17	19	73.71	18.1	74.26	73.60	0.9	7,721	0.01%
2021/08/16	17	72.97	86	73.40	73.90	-69	7,666	-0.90%
2021/08/13	69.5	75.41	19.5	76.94	73.60	50.1	7,604	0.66%
2021/08/12	25.1	76.28	58	76.77	77.70	-32.9	7,512	-0.44%
2021/08/11	33.2	76.31	25.9	76.39	76.10	7.3	7,479	0.10%
2021/08/10	69.3	77.19	63.7	77.45	77.60	5.6	7,395	0.08%
2021/08/09	68.7	80.25	63	79.35	78.40	5.8	7,253	0.08%
2021/08/06	67.2	81.05	71	80.76	80.90	-3.8	7,024	-0.05%
2021/08/05	143.2	80.65	117.6	80.27	80.20	25.6	6,752	0.38%	大買/大賣/
2021/08/04	58.1	78.02	108.5	78.22	79.30	-50.5	6,309	-0.80%	大賣/
2021/08/03	14.3	75.62	58.2	75.62	76.00	-43.9	6,020	-0.73%
2021/08/02	62.3	74.94	20	75.55	75.30	42.3	5,948	0.71%
2021/07/30	34.3	74.94	36.1	75.06	75.00	-1.8	5,915	-0.03%
2021/07/29	18.3	72.52	5	72.38	72.70	13.3	5,731	0.23%
2021/07/28	7.2	71.84	7	71.29	71.40	0.2	5,731	0.00%
2021/07/27	15.5	74.25	16.1	74.18	73.30	-0.6	5,775	-0.01%
2021/07/26	11	73.02	9.1	72.98	72.90	2	5,705	0.03%
2021/07/23	25.1	72.47	14	72.28	72.10	11.1	5,714	0.19%
2021/07/22	12.3	71.29	60	71.45	71.40	-47.7	5,670	-0.84%
2021/07/21	67.3	70.45	5.3	70.22	69.70	62	5,620	1.10%
2021/07/20	41.4	75.44	12	75.03	74.30	29.4	5,503	0.53%
2021/07/19	48	76.59	7	76.70	76.70	41	5,366	0.76%
2021/07/16	51.2	77.14	41.2	77.34	77.70	10	5,334	0.19%
2021/07/15	103.5	77.03	76.8	77.55	77.20	26.8	5,233	0.51%	大買/
2021/07/14	1	74.30	27.2	74.25	74.40	-26.2	4,848	-0.54%
2021/07/13	2.3	74.39	5.7	74.85	73.90	-3.4	4,873	-0.07%
2021/07/12	31.2	73.74	36.1	74.37	74.70	-4.9	4,849	-0.10%
2021/07/09	3	73.50	13	73.22	72.90	-10	4,783	-0.21%
2021/07/08	14.1	73.73	1	73.70	73.80	13.1	4,827	0.27%
2021/07/07	0.3	73.05	11.1	72.88	73.10	-10.8	4,826	-0.22%
2021/07/06	17	72.93	23	73.05	73.30	-6	4,837	-0.12%
2021/07/05	3.1	72.37	4	72.38	72.50	-1	4,784	-0.02%
2021/07/02	10	71.46	8	71.18	71.50	2	4,789	0.04%
2021/07/01	10	71.42	2	71.50	71.10	8	4,861	0.16%
2021/06/30	11	71.50	14	71.94	72.00	-3	4,933	-0.06%
2021/06/29	24	72.13	7.2	72.22	71.90	16.8	4,933	0.34%
2021/06/28	79.4	72.04	79.7	72.16	72.80	-0.3	4,940	-0.01%
2021/06/25	6	70.20	1	70.50	70.20	5	4,782	0.10%
2021/06/24	1	69.90	0.3	70.08	70.00	0.7	4,811	0.01%
2021/06/23	31.5	69.73	1	69.70	69.60	30.5	4,879	0.63%
2021/06/22	2	69.25	3	69.10	69.60	-1	4,933	-0.02%
2021/06/21	18	68.99	7	68.81	69.10	11	4,978	0.22%
2021/06/18	9.1	70.34	3	70.28	69.00	6.1	5,103	0.12%
2021/06/17	7	70.28	8	69.95	70.60	-1	5,159	-0.02%
2021/06/16	7.3	69.85	11	70.25	70.00	-3.7	5,570	-0.07%
2021/06/15	1.1	70.32	2	70.10	70.20	-0.9	5,934	-0.01%
2021/06/11	5	70.36	4	70.30	70.30	1	5,983	0.02%
2021/06/10	2.2	70.00	8	69.98	70.50	-5.8	6,026	-0.10%
2021/06/09	15.8	69.74	5	69.64	69.20	10.8	6,028	0.18%
2021/06/08	13.5	69.75	48.3	70.21	70.80	-34.7	6,018	-0.58%
2021/06/07	6	68.07	31	68.25	68.40	-25	5,972	-0.42%
2021/06/04	0	68.00	1	68.20	68.40	-1	6,017	-0.02%
2021/06/03	12.1	68.13	15	68.50	68.30	-2.9	6,179	-0.05%
2021/06/02	10.3	68.10	12.3	68.37	68.20	-2	6,293	-0.03%
2021/06/01	8	68.31	7	68.33	68.20	1	6,438	0.02%
2021/05/28	12	67.23	8	68.05	68.20	4	6,787	0.06%
2021/05/27	33.1	66.17	26	66.50	66.00	7.1	6,957	0.10%
2021/05/26	7	66.99	4	66.88	67.30	3	6,957	0.04%
2021/05/25	42	67.01	5	66.64	66.90	37	7,011	0.53%
2021/05/24	1.2	64.95	0	0.00	65.10	1.2	7,036	0.02%
2021/05/21	14	64.71	4.1	64.60	64.50	10	7,126	0.14%
2021/05/20	11	65.35	1	65.70	64.40	10	7,215	0.14%
2021/05/19	6	65.88	11	66.17	66.60	-5	7,194	-0.07%
2021/05/18	10	65.34	13	65.36	66.50	-3	7,226	-0.04%
2021/05/17	4.1	63.67	23	63.27	62.80	-18.9	7,313	-0.26%
2021/05/14	3.4	66.34	24	66.55	66.60	-20.7	7,287	-0.28%
2021/05/13	2	64.70	2	64.40	65.20	0	7,294	0.00%
2021/05/12	5	64.34	13.2	64.31	64.50	-8.2	7,288	-0.11%
2021/05/11	25.7	68.51	11.6	67.63	67.10	14.1	7,276	0.19%
2021/05/10	2.1	70.95	3.5	71.01	71.00	-1.4	7,238	-0.02%
2021/05/07	7	70.77	4	70.70	71.00	3	7,429	0.04%
2021/05/06	16.4	71.30	1	71.90	70.60	15.4	7,469	0.21%
2021/05/05	30.4	70.62	0.3	71.40	70.40	30.1	7,787	0.39%
2021/05/04	21	71.80	8.3	70.51	71.60	12.7	7,862	0.16%
2021/05/03	17	74.74	12	76.07	73.90	5	7,892	0.06%
2021/04/29	53.1	77.69	38.5	77.46	77.40	14.6	7,910	0.19%
2021/04/28	5	77.40	17.1	77.40	78.20	-12.1	7,975	-0.15%
2021/04/27	0	0.00	22	76.62	76.90	-22	8,214	-0.27%
2021/04/26	8.2	76.72	176	76.27	76.90	-167.8	8,350	-2.01%	大賣/鉅額交易
2021/04/23	1	74.50	6.3	75.78	76.00	-5.3	8,475	-0.06%
2021/04/22	12.5	75.42	117	76.24	75.20	-104.6	8,655	-1.21%	大賣/鉅額交易
2021/04/21	1.3	77.40	16.2	77.56	77.50	-14.9	8,814	-0.17%
2021/04/20	4.1	76.63	5.5	77.25	76.60	-1.4	8,958	-0.02%
2021/04/19	5	77.52	56	77.31	77.10	-51	9,392	-0.54%
2021/04/16	5	77.76	8.6	77.90	77.90	-3.6	9,443	-0.04%
2021/04/15	13	75.99	4	76.38	76.50	9	9,484	0.09%
2021/04/14	23.2	75.17	8.5	75.41	75.30	14.7	9,628	0.15%
2021/04/13	14.7	76.79	13	76.68	76.40	1.7	9,586	0.02%
2021/04/12	9	77.87	6.5	78.12	77.50	2.6	9,552	0.03%
2021/04/09	4.1	77.85	13.2	77.80	78.00	-9.1	9,547	-0.10%
2021/04/08	73.2	77.70	11.2	77.65	77.60	62	9,492	0.65%
2021/04/07	23	77.68	13	77.62	77.80	10	9,452	0.11%
2021/04/06	18.1	79.20	16	79.39	79.00	2.1	9,396	0.02%
2021/04/01	6.4	77.86	8	77.84	78.00	-1.7	9,316	-0.02%
2021/03/31	9.3	77.90	11.3	78.12	77.70	-2.1	9,285	-0.02%
2021/03/30	28.8	77.23	29.6	77.72	77.80	-0.8	9,223	-0.01%
2021/03/29	59.4	76.92	18	76.78	76.70	41.4	9,172	0.45%
2021/03/26	33.2	76.61	8	76.71	76.70	25.2	9,239	0.27%
2021/03/25	4.3	75.90	7	76.04	76.10	-2.7	9,189	-0.03%
2021/03/24	48.2	75.65	14.4	75.56	75.50	33.8	9,144	0.37%
2021/03/23	55	75.23	12	75.70	75.80	43	9,116	0.47%
2021/03/22	29	75.07	13	74.79	74.70	16	9,009	0.18%
2021/03/19	234.4	76.46	85	76.83	76.00	149.4	8,985	1.66%	大買/鉅額交易
2021/03/18	66.3	76.74	63	76.77	77.90	3.3	8,602	0.04%
2021/03/17	4	74.05	14	73.78	73.50	-10	8,297	-0.12%
2021/03/16	12	73.49	20	73.51	73.70	-8	8,465	-0.09%
2021/03/15	4.4	72.98	3	73.10	73.60	1.3	8,607	0.02%
2021/03/12	10	72.77	6	72.60	72.70	4	8,634	0.05%
2021/03/11	7	72.70	5.3	72.92	73.10	1.7	8,692	0.02%
2021/03/10	2	71.40	1	71.40	71.70	1	8,969	0.01%
2021/03/09	37	70.96	27.1	71.22	71.40	9.9	8,988	0.11%
2021/03/08	9.3	72.04	15	72.57	72.20	-5.7	8,885	-0.06%
2021/03/05	34.4	73.30	13	73.88	72.70	21.4	8,795	0.24%
2021/03/04	4.1	73.98	23.8	74.22	74.10	-19.7	8,709	-0.23%
2021/03/03	64.3	74.24	8	75.46	75.10	56.3	8,584	0.66%
2021/03/02	71	75.62	52	76.18	75.50	19	8,370	0.23%
2021/02/26	54.3	73.71	5	73.72	74.10	49.3	8,284	0.59%
2021/02/25	32	74.52	1	75.45	74.50	31	8,286	0.37%
2021/02/24	4.3	74.21	11.2	74.70	74.40	-6.9	8,260	-0.08%
2021/02/23	18.1	74.39	14	74.49	74.40	4.1	8,214	0.05%
2021/02/22	10.3	75.15	35.1	74.58	75.50	-24.8	8,142	-0.30%
2021/02/19	17	73.05	4	73.20	73.20	13	8,051	0.16%
2021/02/18	19	73.51	14	73.50	73.90	5	8,059	0.06%
2021/02/17	36.5	73.59	16	73.73	73.50	20.5	8,050	0.26%
2021/02/05	6	71.38	2	71.30	71.30	4	7,963	0.05%
2021/02/04	56	70.24	1	70.20	70.30	55	8,045	0.68%
2021/02/03	20	71.82	2	71.30	71.20	18	8,085	0.22%
2021/02/02	3	72.23	15.1	71.28	72.40	-12.1	8,171	-0.15%
2021/02/01	9.2	68.94	64	68.93	69.50	-54.8	8,259	-0.66%
2021/01/29	32	70.69	13	70.98	69.20	19	8,380	0.23%
2021/01/28	11.1	73.14	35.1	73.15	72.50	-24	8,195	-0.29%
2021/01/27	68	77.33	42	77.11	75.70	26	8,077	0.32%
2021/01/26	1	75.70	8	75.64	75.70	-7	7,652	-0.09%
2021/01/25	20	75.54	8	75.70	75.70	12	7,537	0.16%
2021/01/22	6	74.90	7.7	75.29	75.40	-1.7	7,400	-0.02%
2021/01/21	17.2	74.62	20.2	74.73	74.40	-3	7,308	-0.04%
2021/01/20	46.1	75.34	30.1	75.58	73.70	16	7,247	0.22%
2021/01/19	3	73.80	19.3	74.35	74.50	-16.3	6,991	-0.23%
2021/01/18	36.3	75.00	13	74.26	73.90	23.3	6,871	0.34%
2021/01/15	14	73.80	19	74.05	74.50	-5	6,733	-0.07%
2021/01/14	11	72.96	31.1	73.03	73.80	-20.1	6,597	-0.30%
2021/01/13	13.1	72.35	19.1	72.06	72.10	-6.1	6,359	-0.10%
2021/01/12	31	71.67	137	71.69	70.40	-106	6,189	-1.71%	大賣/鉅額交易
2021/01/11	18.1	68.95	22	69.07	69.30	-3.9	5,733	-0.07%
2021/01/08	3	68.07	39	68.21	68.20	-36	5,658	-0.64%
2021/01/07	6	67.52	24	67.74	68.00	-18	5,631	-0.32%
2021/01/06	15	66.95	4	66.83	66.30	11	5,544	0.20%
2021/01/05	3.1	67.27	57	67.02	67.40	-53.9	5,529	-0.97%
2021/01/04	11	66.96	51	67.08	67.40	-40	5,549	-0.72%
2020/12/31	21	66.41	65	66.15	66.40	-44	5,526	-0.80%
2020/12/30	6	65.67	8	65.61	65.90	-2	5,566	-0.04%
2020/12/29	64	65.96	3	66.40	65.80	61	5,641	1.08%
2020/12/28	2	66.25	1	66.40	66.40	1	5,700	0.02%
2020/12/25	30.1	66.19	10.5	66.35	66.20	19.6	5,808	0.34%
2020/12/24	16	65.94	1.3	66.22	65.70	14.7	5,943	0.25%
2020/12/23	52	65.78	6	66.07	65.70	46	6,053	0.76%
2020/12/22	102.1	67.17	14.1	67.49	66.30	88.1	6,265	1.41%	大買/
2020/12/21	5	65.44	41	65.61	66.50	-36	6,312	-0.57%
2020/12/18	5	65.26	3.8	65.30	65.00	1.3	6,562	0.02%
2020/12/17	9	65.67	2.4	65.86	65.40	6.7	6,740	0.10%
2020/12/16	22	65.88	8.7	66.20	66.20	13.3	6,843	0.19%
2020/12/15	30	65.91	37.1	66.73	65.30	-7.1	6,937	-0.10%
2020/12/14	10	67.15	3.5	67.78	66.90	6.5	7,196	0.09%
2020/12/11	18	67.68	10	67.35	67.40	8	7,464	0.11%
2020/12/10	56.3	68.80	59.5	68.61	68.70	-3.3	7,457	-0.04%
2020/12/09	42	67.92	33	67.72	69.00	9	7,231	0.12%
2020/12/08	1.5	66.42	30.5	66.23	66.20	-29	7,038	-0.41%
2020/12/07	17.1	67.14	7.2	67.56	66.60	9.8	7,006	0.14%
2020/12/04	49.9	67.48	31	67.44	67.40	19	6,886	0.28%
2020/12/03	3	66.00	31	66.11	66.20	-28	6,546	-0.43%
2020/12/02	3	65.37	42	65.22	65.80	-39	6,477	-0.60%
2020/12/01	0	0.00	39	64.90	65.20	-39	6,433	-0.61%
2020/11/30	3	64.80	1	64.90	64.30	2	6,390	0.03%
2020/11/27	5	64.72	1	64.90	64.70	4	6,320	0.06%
2020/11/26	10	65.06	8	65.15	65.00	2	6,301	0.03%
2020/11/25	11.9	66.30	14	66.23	65.40	-2.2	6,267	-0.03%
2020/11/24	2	65.65	4	65.64	65.80	-2	6,159	-0.03%
2020/11/23	6	65.48	19.7	65.47	65.50	-13.7	6,145	-0.22%
2020/11/20	1	64.60	10.1	64.77	64.90	-9.1	6,156	-0.15%
2020/11/19	2	64.60	0.1	65.29	64.50	1.9	6,148	0.03%
2020/11/18	3	65.20	3.1	65.19	64.90	-0.1	6,152	0.00%
2020/11/17	36	65.24	34	65.46	65.30	2	6,139	0.03%
2020/11/16	6	64.85	3	65.07	64.70	3	6,165	0.05%
2020/11/13	6.2	64.90	1.2	64.92	65.00	5	6,144	0.08%
2020/11/12	6	65.32	11.4	65.83	65.60	-5.4	6,125	-0.09%
2020/11/11	13.4	65.11	19.2	65.17	65.00	-5.7	6,016	-0.10%
2020/11/10	15	64.39	21.8	64.61	64.90	-6.8	5,943	-0.11%
2020/11/09	50	64.92	38	64.40	64.20	12	5,793	0.21%
2020/11/06	46.7	63.46	78.3	63.53	64.00	-31.6	5,608	-0.56%
2020/11/05	8	61.64	9.7	62.04	61.90	-1.7	5,446	-0.03%
2020/11/04	1	61.80	0.5	62.28	62.30	0.5	5,425	0.01%
2020/11/03	0	0.00	1	62.80	62.50	-1	5,420	-0.02%
2020/11/02	0	0.00	6	62.05	62.00	-6	5,444	-0.11%
2020/10/30	2.2	62.74	5.9	62.81	62.50	-3.7	5,478	-0.07%
2020/10/29	1	62.60	7	62.44	63.00	-6	5,497	-0.11%
2020/10/28	1	62.86	3	63.13	62.90	-2	5,606	-0.04%
2020/10/27	3.1	61.57	14	62.47	62.90	-10.9	5,640	-0.19%
2020/10/26	7	61.73	5.1	62.05	61.80	1.9	5,717	0.03%
2020/10/23	6	62.80	54	62.81	62.80	-48	5,800	-0.83%
2020/10/22	5.5	62.75	73	62.56	62.80	-67.5	5,902	-1.14%
2020/10/21	2	61.85	0	0.00	61.50	2	5,936	0.03%
2020/10/20	0	0.00	4	61.50	61.70	-4	6,041	-0.07%
2020/10/19	2	61.55	0	0.00	61.50	2	6,278	0.03%
2020/10/16	5.5	61.11	3	61.10	61.00	2.5	6,454	0.04%
2020/10/15	55	61.09	9	60.97	60.60	46	6,530	0.70%
2020/10/14	20	61.81	12	61.78	61.20	8	6,619	0.12%
2020/10/13	14	62.12	7	62.11	62.40	7	6,640	0.11%
2020/10/12	15	62.71	25	62.30	62.60	-10	6,671	-0.15%
2020/10/08	21	62.09	10	62.09	61.90	11	6,657	0.17%
2020/10/07	23	62.40	3	62.50	62.30	20	6,683	0.30%
2020/10/06	31	62.94	27	63.22	62.60	4	6,690	0.06%
2020/10/05	15	62.96	18	62.64	63.50	-3	6,769	-0.04%
2020/09/30	11	63.88	14	63.64	63.40	-3	6,793	-0.04%
2020/09/29	28	63.38	25	63.37	63.80	3	6,767	0.04%
2020/09/28	14	62.79	8	62.18	62.30	6	6,792	0.09%
2020/09/25	27.2	62.59	97	62.36	61.70	-69.8	6,828	-1.02%
2020/09/24	13	63.96	92	63.87	64.50	-79	6,761	-1.17%
2020/09/23	35	64.17	18	64.03	63.70	17	6,709	0.25%
2020/09/22	4	62.85	23	62.85	63.10	-19	6,519	-0.29%
2020/09/21	6	62.83	37	62.81	62.40	-31	6,430	-0.48%
2020/09/18	8.2	62.16	66	62.10	62.10	-57.8	6,390	-0.90%
2020/09/17	25	62.07	26	62.02	62.10	-1	6,440	-0.02%
2020/09/16	163	60.58	103	60.58	61.00	60	6,182	0.97%	大買/大賣/
2020/09/15	21	58.57	8	58.31	59.00	13	5,942	0.22%
2020/09/14	2	57.50	5	57.50	57.50	-3	5,956	-0.05%
2020/09/11	1	57.30	2	57.00	57.20	-1	6,047	-0.02%
2020/09/10	7	57.37	0	0.00	57.20	7	6,092	0.11%
2020/09/09	0	0.00	2	56.55	57.20	-2	6,143	-0.03%
2020/09/08	3	57.07	0	0.00	56.90	3	6,235	0.05%
2020/09/07	1	57.10	7	56.97	57.00	-6	6,322	-0.09%
2020/09/04	7	56.19	1	56.00	56.30	6	6,437	0.09%
2020/09/03	2	57.15	8	57.08	57.00	-6	6,538	-0.09%
2020/09/02	2	56.25	10	56.30	56.30	-8	6,662	-0.12%
2020/09/01	1	56.00	5	55.80	56.20	-4	6,876	-0.06%
2020/08/31	12	56.37	6	56.85	56.20	6	7,075	0.08%
2020/08/28	9	56.44	102	56.69	56.70	-93	7,139	-1.30%	大賣/
2020/08/27	1	56.50	7	57.01	56.90	-6	7,232	-0.08%
2020/08/26	3	56.80	5	56.74	57.20	-2	7,295	-0.03%
2020/08/24	3	55.03	3	54.93	55.00	0	7,378	0.00%
2020/08/21	9	55.34	5	55.70	55.40	4	7,460	0.05%
2020/08/20	13	55.12	75	55.24	55.20	-62	7,528	-0.82%
2020/08/19	10	57.27	3	57.53	57.00	7	7,581	0.09%
2020/08/18	8	58.41	1	58.10	58.10	7	7,650	0.09%
2020/08/17	1	58.30	2	58.15	58.60	-1	7,938	-0.01%
2020/08/14	11	57.32	0	0.00	57.70	11	8,121	0.14%
2020/08/13	2	57.40	1	58.00	57.50	1	8,175	0.01%
2020/08/12	7	57.41	6	57.48	57.40	1	8,237	0.01%
2020/08/11	10.2	57.99	1	57.70	57.80	9.2	8,324	0.11%
2020/08/10	18	58.38	3	58.30	58.50	15	8,498	0.18%
2020/08/07	9	58.33	5	58.38	58.30	4	8,783	0.05%
2020/08/06	8	59.06	1	58.80	58.80	7	8,943	0.08%
2020/08/05	9	59.26	10	59.37	59.10	-1	9,043	-0.01%
2020/08/04	1	58.80	1	59.00	59.00	0	9,170	0.00%
2020/08/03	35	58.45	27	58.25	58.20	8	9,516	0.08%
2020/07/31	22	60.01	11	60.01	59.90	11	9,528	0.12%
2020/07/30	30	60.00	28	59.88	60.30	2	9,559	0.02%
2020/07/29	0	0.00	25	58.38	58.70	-25	9,761	-0.26%
2020/07/28	28	57.35	6	58.10	56.70	22	10,312	0.21%
2020/07/27	23	58.10	5	58.20	57.90	18	10,360	0.17%
2020/07/24	57	59.46	36	59.34	59.10	21	10,314	0.20%
2020/07/23	57	60.11	0	0.00	60.20	57	10,247	0.56%
2020/07/22	30	64.53	23	64.76	65.40	7	10,050	0.07%
2020/07/21	23	64.51	1	64.40	64.30	22	9,878	0.22%
2020/07/20	79	64.63	18	64.84	64.10	61	9,873	0.62%
2020/07/17	18	65.66	1	65.00	65.30	17	9,864	0.17%
2020/07/16	23	65.62	3	65.87	65.80	20	10,082	0.20%
2020/07/15	11	65.87	2	65.80	65.70	9	10,334	0.09%
2020/07/14	10	65.73	3	65.77	65.70	7	10,418	0.07%
2020/07/13	15	65.39	4	65.43	65.80	11	10,395	0.11%
2020/07/10	4	65.53	14	65.49	65.10	-10	10,466	-0.10%
2020/07/09	23.5	67.13	2	67.10	66.90	21.5	10,336	0.21%
2020/07/08	1	67.30	4.1	67.45	67.60	-3.1	10,258	-0.03%
2020/07/07	31.1	66.99	28	67.03	66.70	3.1	10,186	0.03%
2020/07/06	29	67.79	10	67.95	68.00	19	10,039	0.19%
2020/07/03	21	66.40	27	66.53	66.90	-6	9,910	-0.06%
2020/07/02	26	65.23	12	65.28	65.90	14	9,817	0.14%
2020/07/01	16	64.26	6	64.20	64.30	10	9,704	0.10%
2020/06/30	12	64.38	13	64.49	64.30	-1	9,635	-0.01%
2020/06/29	15	63.81	17	63.96	64.20	-2	9,556	-0.02%
2020/06/24	13	63.72	21	63.78	64.00	-8	9,483	-0.08%
2020/06/23	7	62.91	20	62.89	63.10	-13	9,367	-0.14%
2020/06/22	10	62.95	11	62.95	62.90	-1	9,351	-0.01%
2020/06/19	5	62.36	11	62.53	62.90	-6	9,352	-0.06%
2020/06/18	4	61.50	10	61.94	62.30	-6	9,280	-0.06%
2020/06/17	5	61.70	3	61.87	61.70	2	9,204	0.02%
2020/06/16	5	62.02	3	61.87	61.90	2	9,236	0.02%
2020/06/15	5	61.32	27	61.26	61.00	-22	9,285	-0.24%
2020/06/12	27	60.17	18	60.08	61.00	9	9,248	0.10%
2020/06/11	30	60.93	24	61.01	60.70	6	9,251	0.06%
2020/06/10	14	61.67	9	61.52	62.00	5	9,156	0.05%
2020/06/09	47	62.23	22	61.81	61.90	25	9,132	0.27%
2020/06/08	19	63.14	13	63.23	63.10	6	9,098	0.07%
2020/06/05	17	62.57	27	62.61	62.80	-10	8,902	-0.11%
2020/06/04	9	61.40	12	61.40	61.50	-3	8,719	-0.03%
2020/06/03	35	61.31	5	61.40	61.40	30	8,688	0.35%
2020/06/02	11	61.29	38	61.38	61.30	-27	8,577	-0.31%
2020/06/01	40	61.61	17	61.64	61.70	23	8,496	0.27%
2020/05/29	4	61.05	6	61.27	61.40	-2	8,429	-0.02%
2020/05/28	37	61.91	9	61.53	60.90	28	8,383	0.33%
2020/05/27	8	60.99	43	60.94	61.40	-35	8,324	-0.42%
2020/05/26	11	60.96	14	61.18	61.10	-3	8,290	-0.04%
2020/05/25	35	60.38	29	60.17	60.70	6	8,155	0.07%
2020/05/22	42	60.49	22	60.67	60.20	20	8,059	0.25%
2020/05/21	27	59.53	3	59.13	59.70	24	7,789	0.31%
2020/05/20	12	58.51	8	58.54	58.40	4	7,631	0.05%
2020/05/19	1	58.90	0	0.00	58.80	1	7,618	0.01%
2020/05/18	17	58.43	9	58.29	58.20	8	7,609	0.11%
2020/05/15	43	58.70	25	58.86	58.90	18	7,552	0.24%
2020/05/14	28	59.36	28	59.31	58.10	0	7,383	0.00%
2020/05/13	20	60.65	9	60.80	60.80	11	7,110	0.15%
2020/05/12	27	61.26	52	61.19	61.30	-25	6,963	-0.36%
2020/05/11	12	61.67	5	61.68	61.40	7	6,866	0.10%
2020/05/08	31	61.09	14	60.95	60.80	17	6,743	0.25%
2020/05/07	23	59.23	18	59.27	59.50	5	6,377	0.08%
2020/05/06	53	59.23	5	59.24	59.00	48	6,287	0.76%
2020/05/05	77	58.48	28	59.00	59.20	49	6,175	0.79%
2020/05/04	86	58.42	52	58.88	59.00	34	5,859	0.58%
2020/04/30	5	55.38	13	55.99	56.60	-8	5,207	-0.15%
2020/04/29	5	54.22	17	54.16	54.20	-12	5,088	-0.24%
2020/04/28	10	54.07	2	53.50	54.00	8	5,101	0.16%
2020/04/27	6	53.67	9	53.98	54.10	-3	5,143	-0.06%
2020/04/24	3	52.73	4	52.75	53.00	-1	5,093	-0.02%
2020/04/23	14	52.71	2	53.35	52.60	12	5,093	0.24%
2020/04/22	17	52.35	3	52.40	52.60	14	5,010	0.28%
2020/04/21	23	53.87	8	54.98	53.10	15	4,869	0.31%
2020/04/20	24	57.70	18	57.84	57.30	6	4,575	0.13%
2020/04/17	5	55.26	14	55.37	56.00	-9	4,292	-0.21%
2020/04/16	0.1	54.40	5	54.02	54.40	-5	4,181	-0.12%
2020/04/15	20	54.26	6	54.00	53.80	14	4,173	0.34%
2020/04/14	10	54.37	19	54.41	54.20	-9	4,077	-0.22%
2020/04/13	2	53.70	4	53.50	53.60	-2	4,114	-0.05%
2020/04/10	4	53.03	2	53.10	53.00	2	4,166	0.05%
2020/04/09	2	53.20	0	0.00	53.40	2	4,259	0.05%
2020/04/08	12	53.55	2	53.70	53.60	10	4,296	0.23%
2020/04/07	1	51.70	2	51.95	52.60	-1	4,269	-0.02%
2020/04/06	2	50.10	0	0.00	50.60	2	4,187	0.05%
2020/04/01	3	49.58	0	0.00	50.10	3	4,187	0.07%
2020/03/31	0	0.00	1	49.75	49.50	-1	4,200	-0.02%
2020/03/30	2	49.63	0	0.00	49.70	2	4,167	0.05%
2020/03/27	5	50.98	0	0.00	50.50	5	4,142	0.12%
2020/03/26	1	50.60	1	50.60	50.50	0	4,083	0.00%
2020/03/25	9	49.61	7	49.61	49.40	2	4,059	0.05%
2020/03/24	13	46.62	12	46.71	46.75	1	4,033	0.02%
2020/03/23	2	46.10	0	0.00	44.85	2	4,126	0.05%
2020/03/20	2	47.90	0	0.00	45.85	2	4,202	0.05%
2020/03/19	3	46.63	7	46.49	45.10	-4	4,310	-0.09%
2020/03/18	2	50.55	2	50.50	50.10	0	4,301	0.00%
2020/03/17	1	51.40	11	51.52	51.00	-10	4,312	-0.23%
2020/03/16	0	0.00	5	54.44	53.60	-5	4,319	-0.12%
2020/03/13	5	50.30	5	50.94	54.60	0	4,334	0.00%
2020/03/12	1	54.50	17	55.48	54.70	-16	4,346	-0.37%
2020/03/11	18	57.88	4	58.15	57.50	14	4,353	0.32%
2020/03/10	0	0.00	21	57.33	57.70	-21	4,610	-0.46%
2020/03/09	4	58.28	38	57.97	57.60	-34	4,873	-0.70%
2020/03/06	1	59.30	1	59.30	59.30	0	4,868	0.00%
2020/03/05	1	59.70	1	59.80	59.80	0	4,914	0.00%
2020/03/04	6	58.55	3	58.90	58.90	3	5,013	0.06%
2020/03/03	50	59.10	0	0.00	58.70	50	5,164	0.97%
2020/03/02	2	58.50	1	58.10	58.20	1	5,453	0.02%
2020/02/27	6	58.90	2	58.50	58.50	4	5,706	0.07%
2020/02/26	1	59.50	0	0.00	59.30	1	5,731	0.02%
2020/02/25	2	59.50	0	0.00	59.90	2	5,712	0.04%
2020/02/24	1	59.50	3	59.67	59.60	-2	5,713	-0.04%
2020/02/21	3	60.13	1	60.30	60.00	2	5,704	0.04%
2020/02/20	8	60.54	3	60.90	60.40	5	5,729	0.09%
2020/02/19	11	60.50	5	60.30	60.30	6	5,715	0.10%
2020/02/18	5	60.54	2	60.50	60.50	3	5,718	0.05%
2020/02/17	6	61.53	1	61.70	61.10	5	5,721	0.09%
2020/02/14	1	62.00	2	61.50	61.70	-1	5,692	-0.02%
2020/02/13	15	61.41	5	62.10	61.00	10	5,677	0.18%
2020/02/12	2	62.00	5	62.22	62.00	-3	5,655	-0.05%
2020/02/11	1	61.50	5	61.20	61.50	-4	5,653	-0.07%
2020/02/10	0	0.00	1	60.50	60.00	-1	5,684	-0.02%
2020/02/06	20	61.11	2	61.50	61.50	18	5,769	0.31%
2020/02/05	4	60.00	4	60.80	60.70	0	5,954	0.00%
2020/02/03	4	58.23	18	58.48	59.40	-14	6,032	-0.23%
2020/01/31	1	60.30	0	0.00	60.60	1	6,006	0.02%
2020/01/30	2	61.35	0	0.00	60.30	2	6,060	0.03%
2020/01/20	1	65.40	0	0.00	65.60	1	5,989	0.02%
2020/01/17	4	65.43	1	65.20	65.70	3	6,026	0.05%
2020/01/16	3	66.10	3	65.70	65.80	0	6,075	0.00%
2020/01/15	3	66.20	2	66.70	66.60	1	6,115	0.02%
2020/01/14	2	66.45	2	66.60	66.50	0	6,184	0.00%
2020/01/13	5	66.38	2	66.40	66.10	3	6,246	0.05%
2020/01/10	0	0.00	2	64.90	64.90	-2	6,333	-0.03%
2020/01/09	1	65.00	9	64.97	65.50	-8	6,358	-0.13%
2020/01/08	0	0.00	10	63.85	64.00	-10	6,401	-0.16%
2020/01/07	7	64.16	11	63.75	64.30	-4	6,423	-0.06%
2020/01/06	10	65.67	15	65.65	64.80	-5	6,394	-0.08%
2020/01/03	13.3	67.39	20	67.50	67.20	-6.7	6,405	-0.10%
2020/01/02	3	68.03	3	67.90	68.40	0	6,381	0.00%
2019/12/31	7	67.33	3	67.33	67.20	4	6,322	0.06%
2019/12/30	2	67.50	8	67.55	67.40	-6	6,351	-0.09%
2019/12/27	1	67.50	15	67.55	67.70	-14	6,366	-0.22%
2019/12/26	17	67.06	118	67.04	67.20	-101	6,365	-1.59%	大賣/鉅額交易
2019/12/25	7	66.60	4	66.53	66.70	3	6,378	0.05%
2019/12/24	2	65.85	0	0.00	65.70	2	6,444	0.03%
2019/12/23	13	66.53	5	66.44	66.20	8	6,485	0.12%
2019/12/20	16	66.86	6	66.97	66.80	10	6,508	0.15%
2019/12/19	6.1	67.12	4	67.33	67.30	2.1	6,508	0.03%
2019/12/18	31	67.79	6	67.80	67.50	25	6,518	0.38%
2019/12/17	13	67.28	4	67.20	67.20	9	6,526	0.14%
2019/12/16	15	67.15	15	66.90	66.40	0	6,471	0.00%
2019/12/13	33	65.80	125	64.94	66.10	-92	6,351	-1.45%	大賣/
2019/12/12	45	65.73	22	65.48	65.30	23	6,471	0.36%
2019/12/11	13	65.52	25	65.64	65.80	-12	6,678	-0.18%
2019/12/10	20	66.00	9	65.93	66.10	11	6,612	0.17%
2019/12/09	11	65.71	15	65.90	66.10	-4	6,643	-0.06%
2019/12/06	36	65.89	13	65.92	65.00	23	6,611	0.35%
2019/12/05	10	65.32	10	65.46	65.50	0	6,614	0.00%
2019/12/04	19	63.51	24	63.89	63.90	-5	6,409	-0.08%
2019/12/03	6	62.43	7	62.51	62.50	-1	6,279	-0.02%
2019/12/02	7	62.70	5	62.18	62.30	2	6,303	0.03%
2019/11/29	9	62.87	28	63.18	62.80	-19	6,357	-0.30%
2019/11/28	5	63.38	52	62.93	63.40	-47	6,317	-0.74%
2019/11/27	22	61.97	42	62.14	62.60	-20	6,228	-0.32%
2019/11/26	41	62.63	12	62.91	62.30	29	5,915	0.49%
2019/11/25	2	61.70	30	61.46	61.90	-28	5,640	-0.50%
2019/11/22	0	0.00	2	60.55	60.50	-2	5,624	-0.04%
2019/11/21	1	60.60	3	60.60	60.60	-2	5,689	-0.04%
2019/11/20	7	60.27	0	0.00	60.30	7	5,715	0.12%
2019/11/19	29	60.99	3	60.60	60.60	26	5,754	0.45%
2019/11/18	2	61.85	2	61.80	61.80	0	5,727	0.00%
2019/11/15	1	61.10	25	61.12	61.50	-24	5,763	-0.42%
2019/11/14	16	60.00	5	60.00	60.00	11	5,750	0.19%
2019/11/13	3	60.40	9	60.58	60.40	-6	5,748	-0.10%
2019/11/12	2	60.30	0	0.00	60.30	2	5,779	0.03%
2019/11/11	22	60.25	19	60.10	60.10	3	5,816	0.05%
2019/11/08	1	61.10	15	61.30	61.10	-14	5,824	-0.24%
2019/11/07	18	60.71	0	0.00	60.70	18	5,840	0.31%
2019/11/06	10	61.85	2	62.05	61.60	8	5,802	0.14%
2019/11/05	8	62.50	10	62.58	62.20	-2	5,800	-0.03%
2019/11/04	26	62.47	38	62.79	62.60	-12	5,761	-0.21%
2019/11/01	4	61.13	5	61.10	61.10	-1	5,616	-0.02%
2019/10/31	4	60.28	1	60.70	60.40	3	5,729	0.05%
2019/10/30	6	60.50	3	60.60	60.70	3	5,858	0.05%
2019/10/29	2	59.90	3	60.83	59.90	-1	5,913	-0.02%
2019/10/28	16	61.10	0	0.00	61.20	16	5,865	0.27%
2019/10/25	10	61.60	0	0.00	61.20	10	5,863	0.17%
2019/10/24	4	61.80	0	0.00	62.00	4	5,906	0.07%
2019/10/23	5	61.10	11	61.05	61.10	-6	5,934	-0.10%
2019/10/22	1	61.10	19	60.56	60.30	-18	5,994	-0.30%
2019/10/21	3	60.20	18	59.83	60.60	-15	6,022	-0.25%
2019/10/18	1	59.40	13	59.30	59.60	-12	6,050	-0.20%
2019/10/17	15	58.10	2	58.35	58.50	13	6,041	0.22%
2019/10/16	14	58.04	0	0.00	57.50	14	6,184	0.23%
2019/10/15	1	57.50	0	0.00	57.70	1	6,207	0.02%
2019/10/09	1	57.00	1	57.10	57.00	0	6,355	0.00%
2019/10/08	8	57.74	1	58.00	57.50	7	6,326	0.11%
2019/10/07	0	0.00	3	59.10	59.10	-3	6,446	-0.05%
2019/10/03	2	58.50	1	58.90	58.90	1	6,588	0.02%
2019/10/02	0	0.00	1	58.40	59.20	-1	6,596	-0.02%
2019/10/01	3	58.13	6	57.87	58.40	-3	6,620	-0.05%
2019/09/27	4	57.50	3	57.40	57.50	1	6,683	0.01%
2019/09/26	3	58.43	1	58.60	58.10	2	6,755	0.03%
2019/09/25	4	58.73	6	58.67	58.40	-2	6,888	-0.03%
2019/09/24	6	59.12	0	0.00	58.80	6	7,255	0.08%
2019/09/23	3	58.53	9	58.60	58.60	-6	7,281	-0.08%
2019/09/20	13	58.84	11	58.99	58.50	2	7,282	0.03%
2019/09/19	12	60.07	3	60.10	59.80	9	7,180	0.13%
2019/09/18	5	59.80	4	59.88	59.70	1	7,220	0.01%
2019/09/17	16	59.56	57	59.88	59.50	-41	7,192	-0.57%
2019/09/16	27	61.28	14	61.30	61.00	13	7,126	0.18%
2019/09/12	2	63.80	6	63.73	63.40	-4	7,180	-0.06%
2019/09/11	12	63.07	4	62.90	63.50	8	7,329	0.11%
2019/09/10	2	63.20	1	63.00	63.00	1	7,299	0.01%
2019/09/09	14	63.91	3	64.30	63.20	11	7,261	0.15%
2019/09/06	1	64.80	5	64.80	64.30	-4	7,277	-0.05%
2019/09/05	11	64.64	13	64.67	64.10	-2	7,245	-0.03%
2019/09/04	5	63.64	1	63.60	63.80	4	7,168	0.06%
2019/09/03	11	63.69	6	63.57	63.40	5	7,294	0.07%
2019/09/02	9	62.87	4	62.50	62.80	5	7,328	0.07%
2019/08/30	3	62.20	13	62.37	62.60	-10	7,377	-0.14%
2019/08/29	2	61.20	3	61.20	61.20	-1	7,448	-0.01%
2019/08/28	1	60.40	10	60.83	60.90	-9	7,596	-0.12%
2019/08/27	12	60.75	2	60.95	60.50	10	7,664	0.13%
2019/08/26	13	60.80	4	60.80	60.60	9	7,810	0.12%
2019/08/23	1	62.00	11	61.64	62.30	-10	7,845	-0.13%
2019/08/22	2	62.60	50	62.10	61.90	-48	7,863	-0.61%
2019/08/21	13	62.12	4	62.20	62.20	9	7,882	0.11%
2019/08/20	11	63.11	3	63.03	62.50	8	8,046	0.10%
2019/08/19	52	62.82	1	62.80	63.20	51	8,193	0.62%
2019/08/16	1	61.40	0	0.00	62.00	1	8,637	0.01%
2019/08/15	1	61.10	4	61.50	61.20	-3	8,810	-0.03%
2019/08/14	3	62.07	6	62.50	62.10	-3	9,019	-0.03%
2019/08/13	3	62.20	0	0.00	61.60	3	9,115	0.03%
2019/08/12	9	62.50	1	62.80	62.50	8	9,207	0.09%
2019/08/08	5	62.42	3	62.40	62.40	2	9,224	0.02%
2019/08/07	9	61.71	7	62.09	61.80	2	9,268	0.02%
2019/08/06	11	59.95	14	60.00	61.20	-3	9,323	-0.03%
2019/08/05	0	0.00	6	60.68	61.10	-6	9,370	-0.06%
2019/08/02	3	60.70	17	60.46	60.80	-14	9,463	-0.15%
2019/08/01	13	63.32	7	63.01	63.00	6	9,370	0.06%
2019/07/31	3	63.50	1	63.00	63.10	2	9,303	0.02%
2019/07/30	5	64.10	1	65.20	63.30	4	9,468	0.04%
2019/07/29	1	64.90	45	64.93	64.80	-44	9,725	-0.45%
2019/07/26	1	64.50	55	64.40	64.60	-54	10,007	-0.54%
2019/07/25	12	64.47	14	64.64	64.70	-2	10,123	-0.02%
2019/07/24	14	67.30	6	67.25	67.30	8	10,078	0.08%
2019/07/23	2	67.40	9	67.60	67.50	-7	9,997	-0.07%
2019/07/22	11	67.19	8	67.20	67.30	3	10,012	0.03%
2019/07/19	1	66.50	11	66.28	66.40	-10	10,063	-0.10%
2019/07/18	14	65.86	0	0.00	65.10	14	10,122	0.14%
2019/07/17	11	66.30	17	66.47	67.00	-6	10,026	-0.06%
2019/07/16	12	66.94	12	67.13	67.00	0	10,032	0.00%
2019/07/15	4	65.78	12	65.92	66.00	-8	9,885	-0.08%
2019/07/12	10	65.43	20	65.62	65.50	-10	9,921	-0.10%
2019/07/11	17	65.64	3	65.70	65.50	14	9,976	0.14%
2019/07/10	5	64.68	23	64.73	64.80	-18	9,919	-0.18%
2019/07/09	12	64.65	4	64.88	64.70	8	9,934	0.08%
2019/07/08	1	64.90	0	0.00	65.00	1	10,023	0.01%
2019/07/05	1	64.60	8	64.83	64.90	-7	10,056	-0.07%
2019/07/04	18	64.67	113	64.67	64.80	-95	10,070	-0.94%	大賣/
2019/07/03	2	64.50	28	64.35	64.60	-26	10,040	-0.26%
2019/07/02	3	65.03	12	64.97	65.60	-9	9,969	-0.09%
2019/07/01	38	63.68	26	64.22	64.90	12	9,925	0.12%
2019/06/28	12	61.10	1	60.50	60.50	11	9,612	0.11%
2019/06/27	12	61.75	18	61.69	61.50	-6	9,646	-0.06%
2019/06/26	0	0.00	1	60.70	60.80	-1	9,660	-0.01%
2019/06/25	9	60.39	4	60.20	60.40	5	9,666	0.05%
2019/06/24	21	61.20	0	0.00	61.10	21	9,635	0.22%
2019/06/21	44	61.90	12	62.59	60.80	32	9,674	0.33%
2019/06/20	55	60.67	34	61.36	61.80	21	9,584	0.22%
2019/06/19	53	59.12	21	59.00	59.20	32	9,430	0.34%
2019/06/18	5	57.46	3	57.37	57.00	2	9,376	0.02%
2019/06/17	0	0.00	14	56.34	57.00	-14	9,591	-0.15%
2019/06/14	23	56.99	9	56.30	56.30	14	9,938	0.14%
2019/06/13	6	57.75	1	58.10	58.10	5	9,936	0.05%
2019/06/12	12	57.49	15	57.38	58.00	-3	9,981	-0.03%
2019/06/11	22	57.73	15	57.60	57.30	7	9,965	0.07%
2019/06/10	3	56.87	7	56.90	57.60	-4	9,804	-0.04%
2019/06/06	78	55.71	74	55.36	55.10	4	9,743	0.04%
2019/06/05	10	56.70	20	57.20	56.60	-10	9,652	-0.10%
2019/06/04	10	56.35	5	56.26	55.80	5	9,555	0.05%
2019/06/03	10	57.28	5	57.36	57.30	5	9,476	0.05%
2019/05/31	13	58.27	13	58.48	58.30	0	9,479	0.00%
2019/05/30	68	56.22	37	56.10	56.00	31	9,417	0.33%
2019/05/29	1	54.00	1	55.30	55.10	0	9,420	0.00%
2019/05/28	3	54.90	22	55.15	54.60	-19	9,400	-0.20%
2019/05/27	18	54.34	79	54.56	54.70	-61	9,378	-0.65%
2019/05/24	4	56.05	22	55.69	55.60	-18	9,242	-0.19%
2019/05/23	140	56.24	91	55.92	55.60	49	9,259	0.53%	大買/
2019/05/22	19	62.25	12	63.22	61.60	7	8,835	0.08%
2019/05/21	18	61.72	15	61.59	62.70	3	8,704	0.03%
2019/05/20	7	64.20	8	63.70	63.00	-1	8,563	-0.01%
2019/05/17	5	65.22	17	64.93	64.80	-12	8,522	-0.14%
2019/05/16	6	68.02	8	67.45	67.30	-2	8,512	-0.02%
2019/05/15	16	69.08	8	69.19	68.80	8	8,547	0.09%
2019/05/14	12	66.58	7	67.41	68.20	5	8,587	0.06%
2019/05/13	3	67.93	1	69.70	67.60	2	8,553	0.02%
2019/05/10	25	69.88	47	69.73	70.30	-22	8,577	-0.26%
2019/05/09	110	71.50	111	70.96	71.70	-1	8,565	-0.01%	大買/大賣/
2019/05/08	4	72.25	5	72.36	72.10	-1	8,627	-0.01%
2019/05/07	45	73.20	72	73.27	73.00	-27	8,588	-0.31%
2019/05/06	118	71.14	34	71.89	72.10	84	8,464	0.99%	大買/
2019/05/03	26	72.65	65	72.41	72.70	-39	8,301	-0.47%
2019/05/02	15	71.84	33	71.44	71.30	-18	8,258	-0.22%
2019/04/30	1	69.50	1	70.00	70.00	0	8,171	0.00%
2019/04/29	0	0.00	3	70.00	70.10	-3	8,247	-0.04%
2019/04/26	10	72.70	0	0.00	71.30	10	8,221	0.12%
2019/04/25	15	72.11	37	72.20	72.50	-22	8,158	-0.27%
2019/04/24	1	72.00	8	72.06	71.20	-7	8,092	-0.09%
2019/04/23	1	70.30	6	70.30	70.30	-5	8,014	-0.06%
2019/04/22	47	71.08	9	70.93	71.00	38	7,933	0.48%
2019/04/19	2	69.60	3	69.67	69.60	-1	7,859	-0.01%
2019/04/18	27	71.44	1	71.20	69.40	26	7,908	0.33%
2019/04/17	0	0.00	8	71.35	71.50	-8	7,871	-0.10%
2019/04/16	24	70.11	12	68.96	71.00	12	7,812	0.15%
2019/04/15	4	68.68	1	68.70	69.00	3	7,722	0.04%
2019/04/12	74	70.32	47	71.19	69.20	27	7,806	0.35%
2019/04/11	17	72.34	21	72.56	72.10	-4	7,751	-0.05%
2019/04/10	14	71.83	1	72.00	72.00	13	7,716	0.17%
2019/04/09	63	72.17	2	72.45	72.20	61	7,665	0.80%
2019/04/08	11	73.76	3	73.97	73.10	8	7,654	0.10%
2019/04/03	16	73.66	7	73.80	73.50	9	7,618	0.12%
2019/04/02	32	72.00	4	71.95	72.00	28	7,558	0.37%
2019/04/01	3	72.70	5	72.62	72.50	-2	7,552	-0.03%
2019/03/29	5	70.94	9	71.29	71.00	-4	7,477	-0.05%
2019/03/28	75	70.81	8	70.99	70.60	67	7,486	0.89%
2019/03/27	16	71.13	0	0.00	71.10	16	7,489	0.21%
2019/03/26	34	71.35	3	71.57	71.00	31	7,478	0.41%
2019/03/25	21	70.81	9	70.88	71.20	12	7,445	0.16%
2019/03/22	78	72.46	40	73.06	72.30	38	7,390	0.51%
2019/03/21	13	75.20	11	75.25	75.00	2	7,272	0.03%
2019/03/20	9	75.56	27	75.08	75.50	-18	7,225	-0.25%
2019/03/19	33	74.74	319	74.26	75.30	-286	7,156	-4.00%	大賣/鉅額交易
2019/03/18	20	69.12	10	68.56	70.00	10	6,847	0.15%
2019/03/15	12	69.34	1	70.00	69.10	11	6,800	0.16%
2019/03/14	9	69.00	0	0.00	69.00	9	6,800	0.13%
2019/03/13	3	68.10	1	68.50	68.50	2	6,946	0.03%
2019/03/12	26	69.03	28	68.73	68.20	-2	7,133	-0.03%
2019/03/11	10	67.90	3	67.87	68.20	7	7,398	0.09%
2019/03/08	93	67.55	0	0.00	67.50	93	7,518	1.24%
2019/03/07	2	68.00	1	68.70	67.80	1	7,544	0.01%
2019/03/06	23	68.85	15	68.83	68.00	8	7,654	0.10%
2019/03/05	12	68.25	8	69.03	68.20	4	7,669	0.05%
2019/03/04	5	67.72	21	67.78	67.20	-16	7,760	-0.21%
2019/02/27	10	67.30	22	67.40	67.50	-12	7,709	-0.16%
2019/02/26	5	67.10	1	68.10	67.20	4	7,679	0.05%
2019/02/25	3	67.93	5.6	68.26	68.10	-2.6	7,671	-0.03%
2019/02/22	14	68.47	45	68.58	67.80	-31	7,692	-0.40%
2019/02/21	1	66.50	0	0.00	66.90	1	7,593	0.01%
2019/02/20	2	66.70	2	66.35	66.00	0	7,611	0.00%
2019/02/19	14	65.96	166	66.29	65.80	-152	7,634	-1.99%	大賣/鉅額交易
2019/02/18	99	67.01	27	67.03	66.80	72	7,680	0.94%
2019/02/15	0	0.00	27	69.33	68.50	-27	7,661	-0.35%
2019/02/14	2	68.05	4	67.93	68.00	-2	7,634	-0.03%
2019/02/13	12	66.68	4	66.48	67.00	8	7,649	0.10%
2019/02/12	0	0.00	1	68.30	67.80	-1	7,629	-0.01%
2019/02/11	4	67.00	18	67.71	67.80	-14	7,714	-0.18%
2019/01/30	21	66.05	15	66.11	66.00	6	7,873	0.08%
2019/01/29	0	0.00	77	64.70	65.40	-77	7,934	-0.97%
2019/01/28	2	64.15	2	64.50	64.50	0	7,957	0.00%
2019/01/25	5	63.94	1	64.00	63.40	4	8,103	0.05%
2019/01/24	2	61.20	39	63.34	63.90	-37	8,265	-0.45%
2019/01/23	120	61.77	13	61.92	61.70	107	8,199	1.30%	大買/鉅額交易
2019/01/22	21	64.20	8	64.78	65.10	13	7,988	0.16%
2019/01/21	13	64.48	17	64.53	64.30	-4	7,936	-0.05%
2019/01/17	13	62.60	1	62.90	61.80	12	7,972	0.15%
2019/01/16	7	63.03	13	63.06	63.50	-6	7,960	-0.08%
2019/01/15	1	61.80	3	61.93	62.30	-2	7,913	-0.03%
2019/01/14	8	61.19	2	61.05	60.90	6	7,925	0.08%
2019/01/11	21	61.94	1	60.80	60.90	20	7,973	0.25%
2019/01/10	70	60.89	3	61.13	61.40	67	7,984	0.84%
2019/01/09	7	60.26	3	59.80	60.30	4	8,001	0.05%
2019/01/08	3	57.70	3	58.23	58.00	0	7,992	0.00%
2019/01/07	2	57.65	6	58.05	57.50	-4	7,979	-0.05%
2019/01/04	31	56.79	77	57.16	56.40	-46	8,016	-0.57%
2019/01/03	12	60.02	7	60.19	59.80	5	8,023	0.06%
2019/01/02	1	62.30	0	0.00	61.90	1	7,968	0.01%
2018/12/28	10	61.40	1	61.30	62.00	9	8,044	0.11%
2018/12/27	3	61.60	6	61.65	61.80	-3	8,236	-0.04%
2018/12/26	12	61.06	3	60.83	60.80	9	8,213	0.11%
2018/12/25	2	60.35	30	60.10	60.10	-28	8,312	-0.34%
2018/12/24	32	62.94	3	63.43	62.30	29	8,307	0.35%
2018/12/22	4	62.63	10	62.30	62.50	-6	8,295	-0.07%
2018/12/21	16	61.18	21	62.27	62.80	-5	8,358	-0.06%
2018/12/20	35	61.13	21	60.71	60.90	14	8,558	0.16%
2018/12/19	12	60.78	3	61.80	60.80	9	8,554	0.11%
2018/12/14	1	60.30	1	60.80	60.60	0	8,772	0.00%
2018/12/13	7	61.83	1	61.10	61.50	6	8,770	0.07%
2018/12/12	43	63.08	3	63.43	62.00	40	8,743	0.46%
2018/12/11	0	0.00	5	60.76	61.50	-5	8,564	-0.06%
2018/12/10	19	59.53	26	59.62	60.00	-7	8,563	-0.08%
2018/12/07	12	59.45	22	59.34	59.10	-10	8,575	-0.12%
2018/12/06	18	59.64	7	60.20	58.20	11	8,607	0.13%
2018/12/05	18	62.34	8	62.40	62.60	10	8,527	0.12%
2018/12/04	32	61.91	55	63.05	63.10	-23	8,441	-0.27%
2018/12/03	10	61.28	8	61.04	61.00	2	8,220	0.02%
2018/11/30	4	60.53	19	59.88	59.50	-15	8,169	-0.18%
2018/11/29	16	59.98	30	60.37	59.90	-14	8,257	-0.17%
2018/11/28	8	58.63	15	58.59	59.00	-7	8,210	-0.09%
2018/11/27	20	58.24	18	58.23	58.20	2	8,238	0.02%
2018/11/26	0	0.00	2	54.60	55.50	-2	8,183	-0.02%
2018/11/23	3	54.20	1	54.80	54.10	2	8,415	0.02%
2018/11/22	3	54.63	1	55.50	54.50	2	8,620	0.02%
2018/11/21	2	54.90	5	55.00	55.10	-3	8,614	-0.03%
2018/11/20	22	54.55	21	54.99	55.80	1	8,547	0.01%
2018/11/19	1	54.50	1	55.20	54.10	0	8,406	0.00%
2018/11/16	14	55.40	5	55.50	54.80	9	8,349	0.11%
2018/11/15	1	55.00	16	55.08	55.90	-15	8,243	-0.18%
2018/11/14	13	53.68	1	54.90	53.50	12	8,119	0.15%
2018/11/13	16	52.32	2	52.25	54.00	14	8,069	0.17%
2018/11/12	8	54.54	9	54.20	54.10	-1	8,012	-0.01%
2018/11/09	12	54.21	2	54.50	54.60	10	7,979	0.13%
2018/11/08	23	54.85	21	54.43	53.80	2	7,904	0.03%
2018/11/07	38	55.13	2	55.05	54.80	36	7,787	0.46%
2018/11/06	14	58.16	3	58.70	56.10	11	7,650	0.14%
2018/11/05	16	60.31	18	60.62	59.30	-2	7,507	-0.03%
2018/11/02	31	60.41	19.5	60.71	61.40	11.5	7,391	0.16%
2018/11/01	1	59.80	9	59.71	61.10	-8	7,228	-0.11%
2018/10/31	1	57.40	1	58.00	56.80	0	6,983	0.00%
2018/10/30	1	56.50	3	56.63	56.50	-2	6,977	-0.03%
2018/10/29	3	53.37	10	55.20	55.30	-7	6,984	-0.10%
2018/10/26	4	52.13	15	52.52	52.80	-11	6,996	-0.16%
2018/10/25	5	54.20	16	54.79	53.70	-11	6,943	-0.16%
2018/10/24	1	58.90	0	0.00	58.00	1	6,925	0.01%
2018/10/23	6	58.38	0	0.00	58.00	6	6,891	0.09%
2018/10/22	16	58.60	15	58.55	59.70	1	6,896	0.01%
2018/10/19	3	55.97	0	0.00	56.30	3	6,825	0.04%
2018/10/18	2	57.00	1	56.50	57.20	1	6,855	0.01%
2018/10/17	2.5	56.52	11	56.40	56.80	-8.5	6,934	-0.12%
2018/10/16	1	55.30	0	0.00	54.80	1	6,906	0.01%
2018/10/15	6	55.38	6	55.22	55.20	0	6,948	0.00%
2018/10/12	3	55.90	19	56.45	56.60	-16	7,000	-0.23%
2018/10/11	2	53.50	11	51.87	54.10	-9	7,002	-0.13%
2018/10/09	22	54.20	8	54.39	54.40	14	6,935	0.20%
2018/10/08	20	53.90	1	55.20	55.00	19	7,013	0.27%
2018/10/05	41	55.33	5	55.56	55.10	36	7,012	0.51%
2018/10/04	17	58.65	14	58.96	59.00	3	7,104	0.04%
2018/10/03	34	59.80	6	59.57	58.80	28	7,203	0.39%
2018/10/02	1	61.00	0	0.00	61.20	1	7,209	0.01%
2018/10/01	9	60.68	9	60.73	60.70	0	7,363	0.00%
2018/09/28	18	59.50	4	59.45	59.00	14	7,398	0.19%
2018/09/27	5	60.18	18	59.25	59.00	-13	7,422	-0.18%
2018/09/26	5	61.60	4	61.43	61.20	1	7,261	0.01%
2018/09/25	3	60.80	1	60.60	60.80	2	7,301	0.03%
2018/09/21	5	60.40	2	60.70	61.00	3	7,262	0.04%
2018/09/20	19	61.31	0	0.00	61.00	19	7,221	0.26%
2018/09/19	2	63.60	1	64.40	63.10	1	7,113	0.01%
2018/09/17	1	66.00	2	65.90	65.90	-1	7,262	-0.01%
2018/09/14	6	65.93	0	0.00	65.80	6	7,265	0.08%
2018/09/13	1	65.00	0	0.00	65.60	1	7,211	0.01%
2018/09/12	0	0.00	3	65.17	65.20	-3	7,151	-0.04%
2018/09/11	4	65.98	1	64.60	67.50	3	7,060	0.04%
2018/09/10	1	67.30	13	66.84	66.00	-12	6,972	-0.17%
2018/09/07	22	69.81	8	68.56	68.40	14	6,897	0.20%
2018/09/06	2	70.30	5	69.76	70.20	-3	6,824	-0.04%
2018/09/05	6	69.98	15	70.07	70.00	-9	6,777	-0.13%
2018/09/04	8	70.03	60	70.39	70.30	-52	6,672	-0.78%
2018/09/03	5	69.32	57	69.09	68.50	-52	6,594	-0.79%
2018/08/31	106	69.89	12	69.73	70.30	94	6,509	1.44%	大買/
2018/08/30	51	69.46	12	69.54	68.80	39	6,386	0.61%
2018/08/29	16	67.13	59	67.10	67.90	-43	6,219	-0.69%
2018/08/28	1	64.90	2	64.75	64.80	-1	6,063	-0.02%
2018/08/27	4	64.25	0	0.00	64.00	4	6,052	0.07%
2018/08/24	1	63.50	10	63.92	64.40	-9	6,091	-0.15%
2018/08/23	12	64.34	12	64.83	64.50	0	6,137	0.00%
2018/08/22	1	64.10	1	64.50	64.00	0	6,177	0.00%
2018/08/21	1	63.90	1	64.40	64.10	0	6,385	0.00%
2018/08/20	0	0.00	1	63.00	63.10	-1	6,436	-0.02%
2018/08/17	2	63.80	2	64.45	64.00	0	6,465	0.00%
2018/08/16	1	61.60	3	63.70	64.90	-2	6,473	-0.03%
2018/08/15	1	62.80	9	62.94	63.30	-8	6,466	-0.12%
2018/08/14	1	64.70	0	0.00	64.50	1	6,455	0.02%
2018/08/13	76	64.57	6	65.23	63.50	70	6,418	1.09%
2018/08/10	6	65.40	5	66.00	66.90	1	6,285	0.02%
2018/08/09	4	66.25	1	66.50	66.00	3	6,275	0.05%
2018/08/08	51	66.87	37	66.03	65.80	14	6,234	0.22%
2018/08/07	7	67.59	0	0.00	67.00	7	6,244	0.11%
2018/08/06	2	67.90	4	68.60	67.90	-2	6,283	-0.03%
2018/08/03	1	66.00	6	66.60	66.90	-5	6,323	-0.08%
2018/08/02	10	64.82	2	65.10	65.00	8	6,316	0.13%
2018/07/31	5	65.70	1	67.00	65.80	4	6,390	0.06%
2018/07/30	15	66.46	2	66.40	66.30	13	6,429	0.20%
2018/07/27	10	67.48	11	68.70	67.50	-1	6,464	-0.02%
2018/07/26	0	0.00	1	67.30	67.30	-1	6,523	-0.02%
2018/07/25	14	66.96	4	67.00	67.10	10	6,650	0.15%
2018/07/24	3	67.27	16	68.50	68.30	-13	6,579	-0.20%
2018/07/23	5	66.70	1	66.80	67.00	4	6,593	0.06%
2018/07/20	25	69.33	5	68.96	67.60	20	6,600	0.30%
2018/07/19	7	68.31	24	68.89	69.20	-17	6,575	-0.26%
2018/07/18	10	69.01	8	68.58	68.70	2	6,582	0.03%
2018/07/17	28	68.41	27	68.45	68.60	1	6,553	0.02%
2018/07/16	41	67.60	21	67.83	67.20	20	6,443	0.31%
2018/07/13	7	67.00	4	67.25	67.00	3	6,415	0.05%
2018/07/12	16	67.88	12	68.47	66.60	4	6,459	0.06%
2018/07/11	8	65.18	26	67.11	67.20	-18	6,367	-0.28%
2018/07/10	10	67.15	16	66.75	67.00	-6	6,380	-0.09%
2018/07/09	31	66.10	26	66.33	66.90	5	6,331	0.08%
2018/07/06	12	63.89	4	63.10	63.00	8	6,209	0.13%
2018/07/05	3	64.80	1	64.70	64.60	2	6,229	0.03%
2018/07/04	11	65.33	21	64.48	64.40	-10	6,281	-0.16%
2018/07/03	8	64.13	12	63.90	63.50	-4	6,254	-0.06%
2018/07/02	2	63.95	0	0.00	63.30	2	6,272	0.03%
2018/06/29	1	62.20	11	62.04	63.30	-10	6,310	-0.16%
2018/06/28	3	60.10	1	60.80	60.10	2	6,260	0.03%
2018/06/27	6	60.45	2	60.40	60.60	4	6,340	0.06%
2018/06/26	9	60.26	5	60.76	60.10	4	6,554	0.06%
2018/06/25	1	64.00	1	63.60	63.70	0	6,651	0.00%
2018/06/21	2	63.60	1	64.40	63.70	1	7,020	0.01%
2018/06/20	0	0.00	1	62.60	63.40	-1	7,092	-0.01%
2018/06/19	5	63.04	6	62.72	62.80	-1	7,201	-0.01%
2018/06/15	2	64.00	12	64.63	64.50	-10	7,260	-0.14%
2018/06/14	10	64.30	0	0.00	64.30	10	7,251	0.14%
2018/06/13	18	64.22	16	64.13	63.50	2	7,270	0.03%
2018/06/12	0	0.00	4	64.20	64.00	-4	7,350	-0.05%
2018/06/11	4	64.73	1	65.10	64.50	3	7,459	0.04%
2018/06/08	1	65.70	2	65.85	65.90	-1	7,500	-0.01%
2018/06/07	9	66.40	2	66.10	66.00	7	7,717	0.09%
2018/06/06	4	66.60	11	66.95	66.10	-7	7,722	-0.09%
2018/06/05	3	64.70	2	65.30	64.50	1	7,680	0.01%
2018/06/04	22	64.75	0	0.00	64.80	22	7,716	0.29%
2018/06/01	2	62.15	1	63.10	62.60	1	7,776	0.01%
2018/05/31	0	0.00	10	64.10	63.00	-10	7,887	-0.13%
2018/05/30	1	64.10	0	0.00	63.50	1	7,992	0.01%
2018/05/29	6	66.13	45	66.79	64.90	-39	8,167	-0.48%
2018/05/28	3	64.80	3	65.20	65.30	0	8,128	0.00%
2018/05/25	0	0.00	7	65.00	65.00	-7	8,205	-0.09%
2018/05/24	2	62.60	0	0.00	63.00	2	8,439	0.02%
2018/05/23	2	62.85	2	65.20	62.60	0	8,792	0.00%
2018/05/22	2	63.95	27	64.19	63.60	-25	8,795	-0.28%
2018/05/21	6	63.60	0	0.00	63.90	6	8,905	0.07%
2018/05/17	0	0.00	3.6	64.29	64.40	-3.6	9,066	-0.04%
2018/05/15	0	0.00	1	63.70	63.40	-1	9,204	-0.01%
2018/05/14	1	63.50	11	63.44	64.40	-10	9,308	-0.11%
2018/05/11	11	62.95	15	62.83	62.00	-4	9,289	-0.04%
2018/05/10	3	60.60	7	60.91	60.70	-4	9,225	-0.04%
2018/05/09	9	59.82	4	60.50	60.20	5	9,260	0.05%
2018/05/08	11	60.10	13	58.74	59.80	-2	9,247	-0.02%
2018/05/07	4	57.30	1	57.20	57.00	3	9,287	0.03%
2018/05/04	0	0.00	1	59.40	58.80	-1	9,340	-0.01%
2018/05/03	13	59.75	6	59.78	59.00	7	9,347	0.07%
2018/05/02	0	0.00	4	62.38	62.60	-4	9,378	-0.04%
2018/04/30	2	58.65	2	58.20	59.30	0	9,381	0.00%
2018/04/27	6	57.57	4	58.38	57.60	2	9,469	0.02%
2018/04/26	12	59.58	1	60.00	59.30	11	9,446	0.12%
2018/04/25	3	60.23	2	60.60	59.60	1	9,596	0.01%
2018/04/24	5	59.30	20	61.68	61.10	-15	9,726	-0.15%
2018/04/23	2	62.75	15	62.80	62.30	-13	9,687	-0.13%
2018/04/20	15	63.90	2	64.25	64.30	13	9,786	0.13%
2018/04/19	1	63.70	1	64.30	64.60	0	10,048	0.00%
2018/04/18	3	63.87	22	64.26	63.70	-19	10,150	-0.19%
2018/04/17	2	64.10	4	64.28	64.50	-2	10,495	-0.02%
2018/04/16	7	62.90	21	62.22	62.00	-14	10,372	-0.13%
2018/04/13	34	63.65	2	63.00	63.00	32	10,268	0.31%
2018/04/12	3	62.90	0	0.00	63.10	3	10,241	0.03%
2018/04/11	18	63.74	3	64.03	63.30	15	10,183	0.15%
2018/04/10	42	63.29	11	63.42	63.00	31	10,095	0.31%
2018/04/09	15	64.66	0	0.00	64.20	15	9,980	0.15%
2018/04/03	14	64.58	3	64.63	64.40	11	9,903	0.11%
2018/04/02	1	67.30	0	0.00	66.30	1	9,875	0.01%
2018/03/31	4	67.25	8	67.06	67.10	-4	9,895	-0.04%
2018/03/30	11	68.00	7	67.69	67.30	4	9,954	0.04%
2018/03/29	9	67.69	17	67.24	68.50	-8	10,020	-0.08%
2018/03/28	26	62.91	13	63.82	64.00	13	9,747	0.13%
2018/03/27	17	65.11	8	65.94	65.40	9	9,494	0.09%
2018/03/26	2	67.35	1	66.90	66.60	1	9,229	0.01%
2018/03/23	19	67.22	2	67.90	67.30	17	9,172	0.19%
2018/03/22	4	70.08	4	70.10	69.50	0	9,149	0.00%
2018/03/21	17	69.92	1	69.70	69.50	16	9,133	0.18%
2018/03/20	14	68.87	3	68.83	69.00	11	9,509	0.12%
2018/03/19	7	70.49	8	70.41	70.00	-1	9,612	-0.01%
2018/03/16	11	70.13	21	70.83	71.60	-10	9,597	-0.10%
2018/03/15	16	71.27	7	71.17	71.20	9	9,530	0.09%
2018/03/14	2	69.85	1	70.20	70.20	1	9,456	0.01%
2018/03/13	11	70.64	10	70.05	69.30	1	9,385	0.01%
2018/03/12	4	68.13	15	68.92	68.00	-11	9,170	-0.12%
2018/03/09	12	67.86	2	68.20	68.30	10	9,170	0.11%
2018/03/08	6	68.23	7	69.31	68.30	-1	9,212	-0.01%
2018/03/07	4	68.38	16	69.41	68.30	-12	9,197	-0.13%
2018/03/06	23	69.71	12	69.61	70.00	11	9,313	0.12%
2018/03/05	1	69.10	0	0.00	67.30	1	9,315	0.01%
2018/03/02	17	68.76	14	68.51	70.10	3	9,268	0.03%
2018/03/01	64	67.18	57	67.37	67.40	7	9,158	0.08%
2018/02/27	40	69.61	4	70.68	68.50	36	9,426	0.38%
2018/02/26	91	71.07	85	71.04	70.80	6	9,317	0.06%
2018/02/23	7	69.66	44	69.34	70.30	-37	9,106	-0.41%
2018/02/22	4	64.95	2	65.10	65.00	2	8,887	0.02%
2018/02/21	4	64.30	3	64.77	64.70	1	8,873	0.01%
2018/02/12	32	61.58	4	61.80	61.60	28	8,805	0.32%
2018/02/09	11	62.64	7	62.23	62.20	4	8,821	0.05%
2018/02/08	2	65.10	3	64.97	65.20	-1	8,771	-0.01%
2018/02/07	9	64.40	1	65.30	63.30	8	8,799	0.09%
2018/02/06	6	62.12	13	61.08	62.50	-7	8,720	-0.08%
2018/02/05	0	0.00	3	63.13	64.90	-3	8,674	-0.03%
2018/02/02	0.5	65.50	0	0.00	65.50	0.5	8,663	0.01%
2018/02/01	3	66.17	11	65.65	65.10	-8	8,771	-0.09%
2018/01/31	2.5	66.70	24	67.19	67.40	-21.5	8,863	-0.24%
2018/01/30	26	67.92	18	67.88	66.10	8	8,844	0.09%
2018/01/29	70	68.92	68	69.46	69.30	2	8,766	0.02%
2018/01/26	3	67.40	3	67.20	67.40	0	8,731	0.00%
2018/01/25	1	66.00	2	67.25	66.70	-1	8,749	-0.01%
2018/01/24	90	66.11	81	66.42	66.20	9	8,670	0.10%
2018/01/23	0	0.00	3	65.07	64.50	-3	8,576	-0.03%
2018/01/22	0	0.00	6	66.03	66.80	-6	8,594	-0.07%
2018/01/19	80	66.43	63	66.12	66.30	17	8,681	0.20%
2018/01/18	2	65.40	4	66.10	65.50	-2	8,722	-0.02%
2018/01/17	5	64.14	1	64.40	64.50	4	8,627	0.05%
2018/01/16	3	64.37	4	64.45	65.00	-1	8,693	-0.01%
2018/01/15	34	63.57	24	63.58	64.30	10	8,858	0.11%
2018/01/12	28	61.75	12	61.72	61.50	16	8,642	0.19%
2018/01/11	11	60.01	52	60.12	60.90	-41	8,590	-0.48%
2018/01/09	2	56.80	8	56.60	56.30	-6	8,517	-0.07%
2018/01/08	1	57.90	14	57.93	58.00	-13	8,802	-0.15%
2018/01/05	1	57.00	5	57.18	57.10	-4	9,082	-0.04%
2018/01/04	1	57.00	32	56.62	57.00	-31	9,268	-0.33%
2018/01/03	1	55.70	30	56.02	56.30	-29	9,327	-0.31%