統一 (1216)-台新-高雄券商分點個股進出

台股 » 個股 » 統一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一

(1216)

可現股當沖

股價
76.0
漲跌
--
漲幅
0.00%
成交量
10,984張
產業
上市食品類股
1430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

統一 (1216)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/05/03	3	75.90	8.2	76.99	76.00	-5.2	8,524	-0.06%
2024/05/02	56.3	76.02	1	76.90	76.00	55.3	8,392	0.66%
2024/04/30	9.3	76.70	0	0.00	76.50	9.3	8,273	0.11%
2024/04/29	0	0.00	27.6	77.39	77.30	-27.6	8,185	-0.34%
2024/04/26	0	0.00	0.5	76.40	76.50	-0.5	8,153	-0.01%
2024/04/25	52	76.35	1	76.30	76.10	51	8,136	0.63%
2024/04/24	28.2	77.24	2	77.35	77.00	26.2	8,129	0.32%
2024/04/23	1	77.70	32.7	78.67	78.40	-31.7	8,145	-0.39%
2024/04/22	5.2	78.67	76.9	77.73	78.90	-71.7	8,194	-0.87%
2024/04/19	28	75.51	3	76.13	76.00	25	8,027	0.31%
2024/04/18	0	0.00	88.2	76.60	76.80	-88.2	7,919	-1.11%
2024/04/17	25.3	75.40	9.3	75.62	75.40	16	7,794	0.20%
2024/04/16	91.3	75.24	2	74.80	74.50	89.3	7,721	1.16%
2024/04/15	1.8	76.76	25	76.80	76.70	-23.2	7,585	-0.31%
2024/04/12	2.7	76.03	6	76.47	76.80	-3.3	7,557	-0.04%
2024/04/11	0	0.00	1	76.50	76.40	-1	7,539	-0.01%
2024/04/09	0	0.00	4	76.45	76.50	-4	7,588	-0.05%
2024/04/08	53	74.52	55	75.74	75.40	-2	7,599	-0.03%
2024/04/03	3	75.50	0.1	75.80	75.30	2.9	7,607	0.04%
2024/04/02	29	75.61	0	0.00	75.50	29	7,597	0.38%
2024/04/01	27	76.59	3	77.07	76.50	24	7,563	0.32%
2024/03/29	0	0.00	79.8	76.99	77.50	-79.8	7,519	-1.06%
2024/03/28	5.8	76.27	3	76.43	76.40	2.8	7,096	0.04%
2024/03/27	6.2	75.48	3	75.80	76.60	3.2	6,992	0.05%
2024/03/26	114.2	74.66	60	75.50	75.50	54.2	6,918	0.78%	大買/
2024/03/25	25.1	75.10	0	0.00	75.60	25.1	6,859	0.37%
2024/03/22	77.6	75.60	0.1	76.40	75.40	77.5	6,981	1.11%
2024/03/21	0.1	77.00	5	76.74	76.60	-4.9	6,961	-0.07%
2024/03/20	0	0.00	1	76.50	76.50	-1	6,966	-0.01%
2024/03/19	0.4	75.93	1.4	76.11	75.90	-1	6,922	-0.01%
2024/03/18	1.3	77.22	4	77.13	76.30	-2.7	6,714	-0.04%
2024/03/15	2	77.10	2.2	77.39	77.50	-0.1	6,672	0.00%
2024/03/14	1	78.10	0	0.00	77.80	1	6,534	0.02%
2024/03/13	1	76.01	12.8	77.74	78.00	-11.8	6,418	-0.18%
2024/03/12	3.2	76.39	0	76.30	76.60	3.2	6,247	0.05%
2024/03/11	2	75.65	14	76.34	76.60	-12	6,271	-0.19%
2024/03/08	6.4	75.60	10	75.75	75.70	-3.6	6,321	-0.06%
2024/03/07	0	0.00	23	76.82	76.80	-23	6,384	-0.36%
2024/03/06	1	76.20	3	76.40	76.50	-2	6,581	-0.03%
2024/03/05	0.1	75.80	6	76.20	75.90	-5.9	7,147	-0.08%
2024/03/04	0	0.00	3	76.27	76.20	-3	7,450	-0.04%
2024/03/01	8.7	75.71	1	75.90	75.80	7.7	7,808	0.10%
2024/02/29	5.3	75.42	45.7	76.48	76.70	-40.4	8,155	-0.50%
2024/02/27	0.2	75.20	22	75.41	75.30	-21.8	8,418	-0.26%
2024/02/26	2	75.45	0.5	75.30	75.50	1.6	8,675	0.02%
2024/02/23	2.4	75.79	3.9	75.78	75.80	-1.5	8,895	-0.02%
2024/02/22	7.2	75.99	5.5	76.23	76.50	1.7	9,088	0.02%
2024/02/21	1.5	75.99	174.3	76.07	76.80	-172.8	9,110	-1.90%	大賣/鉅額交易
2024/02/20	0.6	75.23	54	75.29	76.10	-53.4	9,087	-0.59%
2024/02/19	9.1	74.23	49.2	74.36	74.60	-40.1	9,015	-0.45%
2024/02/16	1.4	73.31	30	73.47	73.50	-28.6	9,046	-0.32%
2024/02/15	9.3	73.04	7	73.80	73.50	2.3	9,041	0.03%
2024/02/05	2	72.25	2	73.05	73.10	0	8,949	0.00%
2024/02/02	2	72.80	7	72.93	73.10	-5	8,919	-0.06%
2024/02/01	0	73.00	212.6	73.25	73.50	-212.6	8,933	-2.38%	大賣/鉅額交易
2024/01/31	0.3	71.90	3.3	72.08	72.40	-3	8,912	-0.03%
2024/01/30	0	0.00	1	71.80	71.50	-1	8,934	-0.01%
2024/01/29	2.2	71.18	0	0.00	71.50	2.2	8,972	0.02%
2024/01/26	2.1	71.51	0	0.00	71.50	2.1	9,043	0.02%
2024/01/25	2	71.40	2	71.70	71.70	0	9,119	0.00%
2024/01/24	3.1	71.40	0	0.00	71.30	3.1	9,171	0.03%
2024/01/23	2.5	71.12	6	71.32	71.50	-3.5	9,322	-0.04%
2024/01/22	12.6	70.82	0	0.00	70.60	12.6	9,409	0.13%
2024/01/19	2	70.30	5	71.26	71.50	-3	9,462	-0.03%
2024/01/18	0	0.00	5	71.04	71.10	-5	9,563	-0.05%
2024/01/17	9.1	70.50	0	0.00	70.30	9.1	9,538	0.10%
2024/01/16	28.6	71.00	2	71.30	71.20	26.6	9,473	0.28%
2024/01/15	14	72.15	0	0.00	72.20	14	9,425	0.15%
2024/01/12	21.4	71.95	5	72.24	72.60	16.4	9,509	0.17%
2024/01/11	11	72.40	0	0.00	72.30	11	9,501	0.12%
2024/01/10	8.1	72.45	0	0.00	72.50	8.1	9,654	0.08%
2024/01/09	26.2	72.62	0	0.00	72.50	26.2	9,689	0.27%
2024/01/08	6.1	72.90	0	0.00	73.00	6.1	9,705	0.06%
2024/01/05	1.2	72.90	0	0.00	72.80	1.2	9,760	0.01%
2024/01/04	1.2	72.50	0	0.00	72.50	1.2	9,797	0.01%
2024/01/03	15.5	72.62	0	0.00	73.00	15.5	9,946	0.16%
2024/01/02	3.1	73.63	0	0.00	74.10	3.1	9,885	0.03%
2023/12/29	1.2	74.01	25.1	74.50	74.50	-23.9	9,925	-0.24%
2023/12/28	0.1	73.70	0.1	73.70	74.20	0	10,055	0.00%
2023/12/27	0.2	73.30	3	73.83	73.90	-2.8	10,022	-0.03%
2023/12/26	0.1	73.30	1.1	73.68	73.50	-1	9,984	-0.01%
2023/12/25	0	0.00	0.1	73.30	73.40	-0.1	10,015	0.00%
2023/12/22	1.2	73.16	1	73.50	73.10	0.2	10,040	0.00%
2023/12/20	1.1	73.91	2	74.50	74.30	-0.9	9,808	-0.01%
2023/12/19	3	73.60	2	74.00	73.80	1	9,669	0.01%
2023/12/18	0.3	74.20	2	74.50	74.20	-1.7	9,653	-0.02%
2023/12/15	3	74.26	3	74.30	73.70	0	9,564	0.00%
2023/12/14	3	73.87	20	74.16	73.80	-17	9,411	-0.18%
2023/12/13	4.1	73.22	0	0.00	73.20	4.1	9,325	0.04%
2023/12/12	1.2	74.10	3.1	74.52	74.00	-1.9	9,400	-0.02%
2023/12/11	1.6	73.76	2	73.90	74.10	-0.4	9,405	0.00%
2023/12/08	59.2	73.99	62	74.05	74.10	-2.8	9,366	-0.03%
2023/12/07	4	73.70	4.3	74.19	74.10	-0.3	9,343	0.00%
2023/12/06	1.2	73.72	2.1	73.42	73.30	-0.9	9,311	-0.01%
2023/12/05	1.1	74.28	5.1	74.39	74.00	-4	9,243	-0.04%
2023/12/04	4	74.43	9.4	74.60	74.40	-5.4	9,139	-0.06%
2023/12/01	3.2	73.89	18.9	74.05	74.30	-15.7	9,036	-0.17%
2023/11/30	2	73.00	7	72.96	73.00	-5	8,783	-0.06%
2023/11/29	4	72.53	20	73.02	72.20	-16	8,269	-0.19%
2023/11/28	8	72.67	2.1	72.66	71.80	6	8,036	0.07%
2023/11/27	1.6	72.86	3.2	73.01	72.00	-1.6	7,843	-0.02%
2023/11/24	12	73.43	34	73.44	72.60	-22	7,546	-0.29%
2023/11/23	15.4	72.93	163.3	73.00	72.50	-147.9	7,211	-2.05%	大賣/鉅額交易
2023/11/22	2.4	72.32	7.1	72.51	71.80	-4.8	6,919	-0.07%
2023/11/21	0	71.40	6.6	71.96	71.90	-6.6	6,696	-0.10%
2023/11/20	1	70.90	1	71.20	71.50	0	6,486	0.00%
2023/11/17	6	71.10	1.7	71.10	71.00	4.3	6,450	0.07%
2023/11/16	0	0.00	12.1	71.25	71.10	-12.1	6,374	-0.19%
2023/11/15	0	0.00	6.3	70.49	70.50	-6.3	6,275	-0.10%
2023/11/14	1	69.90	47	70.20	70.00	-46	6,171	-0.75%
2023/11/13	15.6	69.70	0	0.00	69.80	15.6	6,269	0.25%
2023/11/10	3.1	69.87	0	0.00	69.80	3.1	6,288	0.05%
2023/11/09	0.4	70.45	6	70.57	70.40	-5.6	6,321	-0.09%
2023/11/08	4	70.02	12.9	70.12	70.10	-8.9	6,361	-0.14%
2023/11/07	2.6	69.63	0	0.00	69.70	2.6	6,363	0.04%
2023/11/06	6	70.10	7	70.30	70.20	-1	6,379	-0.02%
2023/11/03	0.2	69.80	35	69.88	70.00	-34.8	6,379	-0.55%
2023/11/02	0.4	69.22	10	69.04	69.30	-9.6	6,396	-0.15%
2023/11/01	1	68.40	5	68.10	68.10	-4	6,374	-0.06%
2023/10/31	2.2	67.78	4	68.05	67.90	-1.8	6,561	-0.03%
2023/10/30	4.5	67.23	3.1	67.46	67.60	1.4	6,573	0.02%
2023/10/27	7.1	67.26	2.1	67.21	67.30	5	6,593	0.08%
2023/10/26	4.3	67.19	0	0.00	67.30	4.3	6,634	0.07%
2023/10/25	10.4	67.74	0	0.00	67.60	10.4	6,561	0.16%
2023/10/24	1	67.70	11	67.70	68.00	-10	6,586	-0.15%
2023/10/23	4.3	67.68	0	0.00	67.70	4.3	6,583	0.06%
2023/10/20	16.7	67.70	2	67.50	67.60	14.7	6,580	0.22%
2023/10/19	2	68.51	0	0.00	68.60	2	6,636	0.03%
2023/10/18	31	69.05	0	0.00	68.60	31	6,725	0.46%
2023/10/17	2	69.15	0	0.00	69.30	2	6,635	0.03%
2023/10/16	26	68.90	1	69.00	69.00	25	6,703	0.37%
2023/10/13	3.1	68.97	0	0.00	69.00	3.1	6,788	0.04%
2023/10/12	25.2	69.39	20	69.50	69.50	5.2	6,768	0.08%
2023/10/11	1.2	69.41	5	70.00	70.00	-3.8	6,723	-0.06%
2023/10/06	12.1	68.51	0	0.00	68.70	12.1	6,580	0.18%
2023/10/05	12.4	68.35	1.2	68.75	68.60	11.2	6,615	0.17%
2023/10/04	34	67.95	0	0.00	67.70	34	6,550	0.52%
2023/10/03	4.1	69.85	0	0.00	69.80	4.1	6,387	0.06%
2023/10/02	1.3	70.09	7.1	70.27	70.30	-5.7	6,513	-0.09%
2023/09/28	2.1	70.06	0	0.00	70.10	2.1	6,658	0.03%
2023/09/27	1.3	70.03	0	0.00	70.30	1.3	6,657	0.02%
2023/09/26	2.4	69.92	0	0.00	70.10	2.4	6,676	0.04%
2023/09/25	2.1	70.07	1	70.40	70.30	1.1	6,686	0.02%
2023/09/22	3.1	69.74	0	0.00	69.80	3.1	6,760	0.05%
2023/09/21	17.3	70.08	12.2	71.23	69.80	5.1	6,798	0.07%
2023/09/20	2.3	70.88	2	71.10	70.90	0.3	6,711	0.00%
2023/09/19	5.1	70.80	0	0.00	70.70	5.1	6,706	0.08%
2023/09/18	1.1	70.81	0.5	71.00	70.90	0.6	6,804	0.01%
2023/09/15	0.2	70.92	1	71.00	71.10	-0.8	6,903	-0.01%
2023/09/14	7.1	70.72	1	70.60	70.60	6.1	7,013	0.09%
2023/09/13	1.1	70.62	0	0.00	70.90	1.1	7,199	0.01%
2023/09/12	7	70.47	1	71.00	70.70	6	7,472	0.08%
2023/09/11	0.4	70.83	0	0.00	70.50	0.4	7,492	0.01%
2023/09/08	2.1	70.21	1	70.70	70.80	1.1	7,508	0.01%
2023/09/07	5.2	70.08	11	70.00	70.20	-5.8	7,577	-0.08%
2023/09/06	22.1	70.30	2	70.30	70.30	20.1	7,575	0.26%
2023/09/05	2.1	70.63	0	0.00	71.00	2.1	7,533	0.03%
2023/09/04	20	70.53	0	0.00	70.80	20	7,549	0.27%
2023/09/01	19.1	70.85	8	71.21	70.70	11.1	7,595	0.15%
2023/08/31	62.1	71.28	20.1	70.70	70.70	42.1	7,572	0.56%
2023/08/30	11	72.85	6	72.87	72.80	5	7,397	0.07%
2023/08/29	0	72.04	1	72.20	72.40	-1	7,412	-0.01%
2023/08/28	10.2	70.87	8	71.10	71.10	2.2	7,379	0.03%
2023/08/25	7.1	71.20	0	0.00	71.10	7.1	7,658	0.09%
2023/08/24	10.1	71.80	0	0.00	71.70	10.1	7,702	0.13%
2023/08/23	1.3	71.89	0.3	72.30	72.20	1.1	7,707	0.01%
2023/08/22	15.1	71.90	0	0.00	71.80	15.1	7,766	0.19%
2023/08/21	10.1	72.10	0	0.00	72.20	10.1	7,798	0.13%
2023/08/18	1.2	72.25	0	0.00	72.40	1.2	7,861	0.02%
2023/08/17	6	71.60	2	72.80	72.80	4	7,874	0.05%
2023/08/15	0	0.00	36.6	72.90	72.30	-36.6	7,806	-0.47%
2023/08/14	0	0.00	3	72.30	72.80	-3	7,868	-0.04%
2023/08/11	1.5	72.07	31.2	72.02	72.30	-29.7	8,016	-0.37%
2023/08/10	21.1	70.53	0	0.00	70.70	21.1	8,035	0.26%
2023/08/09	17.4	70.93	0	0.00	71.10	17.4	7,998	0.22%
2023/08/08	20	71.13	1	71.00	71.00	19	7,982	0.24%
2023/08/07	21.2	71.40	0	0.00	71.70	21.2	7,900	0.27%
2023/08/04	49.6	71.45	0	0.00	71.10	49.6	7,845	0.63%
2023/08/02	4.2	75.68	10.3	76.09	76.20	-6.1	7,623	-0.08%
2023/08/01	1.1	75.63	5	75.90	76.50	-3.9	7,502	-0.05%
2023/07/31	5	75.58	0	0.00	75.30	5	7,372	0.07%
2023/07/28	3.1	75.81	0.7	76.04	75.90	2.4	7,299	0.03%
2023/07/27	1.1	76.41	12	76.48	76.40	-10.9	7,249	-0.15%
2023/07/26	0	76.30	2	76.35	76.30	-2	7,236	-0.03%
2023/07/25	0.6	76.02	0	0.00	75.60	0.6	7,257	0.01%
2023/07/24	0.3	76.20	0	0.00	76.30	0.3	7,238	0.00%
2023/07/21	11.1	75.69	11.1	75.90	75.60	0	7,204	0.00%
2023/07/20	3.2	76.12	7	76.13	76.50	-3.8	7,163	-0.05%
2023/07/19	3	76.00	1.8	76.47	76.40	1.2	7,116	0.02%
2023/07/18	7.2	76.34	7.2	76.18	76.10	0	7,047	0.00%
2023/07/17	15	75.85	8	76.09	75.70	7	7,008	0.10%
2023/07/14	0.3	75.40	3	75.60	75.60	-2.7	7,035	-0.04%
2023/07/13	7.2	75.01	4	74.90	74.70	3.2	7,027	0.05%
2023/07/12	2.1	74.16	0.1	74.80	74.80	2	7,002	0.03%
2023/07/11	5.4	74.21	0.2	74.50	74.80	5.2	6,950	0.07%
2023/07/10	1.1	73.80	0	0.00	73.70	1.1	6,987	0.02%
2023/07/07	14.3	73.01	21	72.99	73.20	-6.7	7,054	-0.09%
2023/07/06	12.8	73.81	6	73.72	74.00	6.8	7,009	0.10%
2023/07/05	4.1	75.80	3	75.80	75.80	1.1	6,853	0.02%
2023/07/04	26.1	76.00	2	76.45	76.90	24.1	6,842	0.35%
2023/07/03	4.3	76.69	0	0.00	76.50	4.3	6,987	0.06%
2023/06/30	8	75.94	6	76.20	76.30	2	7,021	0.03%
2023/06/29	3	76.40	8	76.45	76.30	-5	7,006	-0.07%
2023/06/28	2	75.80	1	76.20	76.30	1	7,063	0.01%
2023/06/27	3	76.10	0	0.00	76.20	3	7,150	0.04%
2023/06/26	4.1	76.16	0	76.50	76.20	4	7,249	0.06%
2023/06/21	27.2	76.44	1.2	77.32	77.40	26.1	7,224	0.36%
2023/06/20	4.2	78.00	6.2	78.61	78.20	-2	7,178	-0.03%
2023/06/19	3	76.73	6.5	78.65	78.80	-3.5	7,018	-0.05%
2023/06/16	2.3	77.25	14.8	77.35	77.20	-12.6	6,838	-0.18%
2023/06/15	2	76.20	53	76.16	76.30	-51	6,572	-0.78%
2023/06/14	0	0.00	12.6	76.30	76.40	-12.6	6,665	-0.19%
2023/06/13	2	76.00	12.4	76.21	76.10	-10.4	6,727	-0.15%
2023/06/12	0.3	76.16	3.6	76.36	76.20	-3.2	6,723	-0.05%
2023/06/09	0	0.00	1	75.90	76.00	-1	6,775	-0.02%
2023/06/08	1	75.40	0.1	75.31	75.40	1	6,795	0.01%
2023/06/07	3.3	75.48	7.2	75.45	75.40	-3.9	6,802	-0.06%
2023/06/06	2.2	74.74	0.1	74.80	74.80	2.1	6,723	0.03%
2023/06/05	4	74.75	0	0.00	74.70	4	6,698	0.06%
2023/06/02	3.2	74.81	16	75.09	75.10	-12.8	6,733	-0.19%
2023/06/01	3	74.30	1	74.50	74.50	2	6,720	0.03%
2023/05/31	3	74.31	1	74.80	74.30	2	6,773	0.03%
2023/05/30	17	74.19	0	0.00	74.30	17	6,546	0.26%
2023/05/29	1	74.70	1	74.80	74.70	0	6,583	0.00%
2023/05/26	11.4	74.24	0	0.00	74.60	11.4	6,692	0.17%
2023/05/25	12.4	74.94	4	74.80	74.90	8.4	6,731	0.12%
2023/05/24	31.2	75.10	6	75.45	75.60	25.2	6,739	0.37%
2023/05/23	0.1	75.70	2.6	75.88	75.70	-2.5	6,664	-0.04%
2023/05/22	1.1	75.31	4	75.95	75.70	-2.9	6,642	-0.04%
2023/05/19	0.1	75.29	0.5	75.23	75.40	-0.4	6,613	-0.01%
2023/05/18	7	75.32	5	75.72	75.30	2	6,546	0.03%
2023/05/17	0.2	75.60	11.3	75.88	76.20	-11.1	6,453	-0.17%
2023/05/16	0	74.60	1	75.00	74.90	-1	6,264	-0.02%
2023/05/15	0	0.00	1	74.80	74.60	-1	6,229	-0.02%
2023/05/12	3.1	74.01	4	74.35	74.60	-0.9	6,192	-0.01%
2023/05/11	3.1	74.01	4	74.35	74.40	-0.9	6,140	-0.01%
2023/05/10	1.3	74.32	1	74.60	74.50	0.3	6,132	0.01%
2023/05/09	3	74.40	3	74.43	74.40	0	6,163	0.00%
2023/05/08	1.2	73.90	1.5	73.97	74.40	-0.3	6,191	0.00%
2023/05/05	0	73.90	0.5	73.80	73.90	-0.5	6,260	-0.01%
2023/05/04	0	0.00	18	73.84	74.10	-18	6,337	-0.28%
2023/05/03	4	73.38	3.4	73.53	73.50	0.6	6,331	0.01%
2023/05/02	0	0.00	3	73.80	73.90	-3	6,457	-0.05%
2023/04/28	5.1	72.96	4.1	73.30	73.60	1.1	6,700	0.02%
2023/04/27	7	73.16	5	73.58	73.50	2	6,720	0.03%
2023/04/26	5.1	73.86	2.2	73.94	73.90	2.9	6,727	0.04%
2023/04/25	0	73.20	3	73.07	73.00	-3	6,640	-0.04%
2023/04/24	0	72.90	1.1	72.90	73.00	-1	6,689	-0.02%
2023/04/21	0.1	72.85	2.2	73.16	73.00	-2.1	6,703	-0.03%
2023/04/20	4.5	72.95	1.2	73.12	72.50	3.3	6,735	0.05%
2023/04/19	3	73.20	4	73.45	73.60	-1	6,788	-0.01%
2023/04/18	1	73.50	14.3	73.62	73.60	-13.3	6,782	-0.20%
2023/04/17	3	72.90	4	73.15	73.30	-1	6,807	-0.01%
2023/04/14	1.3	73.00	0	0.00	73.10	1.3	6,851	0.02%
2023/04/13	0	0.00	1.5	73.32	73.80	-1.5	6,873	-0.02%
2023/04/12	4.2	73.27	4.4	73.40	73.10	-0.2	6,864	0.00%
2023/04/11	0.1	72.60	31.1	73.43	73.90	-31	6,819	-0.45%
2023/04/10	4.1	72.08	7.7	72.34	72.50	-3.6	6,755	-0.05%
2023/04/07	6.2	72.15	5.1	72.30	71.90	1.1	6,759	0.02%
2023/04/06	1.1	72.76	10.6	72.81	72.60	-9.5	6,715	-0.14%
2023/03/31	5	72.04	3	72.03	71.90	2	6,527	0.03%
2023/03/30	0	0.00	6.1	71.85	72.00	-6.1	6,468	-0.09%
2023/03/29	5.1	71.21	12.3	71.58	71.90	-7.2	6,464	-0.11%
2023/03/28	0.1	71.30	3.1	71.36	71.30	-3	6,410	-0.05%
2023/03/27	4	71.10	6.3	70.85	71.00	-2.3	6,325	-0.04%
2023/03/24	0.9	70.13	33	70.06	70.40	-32.1	6,341	-0.51%
2023/03/23	1.3	69.55	4.1	69.72	69.80	-2.8	6,351	-0.04%
2023/03/22	3	69.20	4	69.58	69.60	-1	6,379	-0.02%
2023/03/21	0.1	69.20	5.2	69.46	69.30	-5.1	6,434	-0.08%
2023/03/20	3.2	69.10	10.6	69.21	69.00	-7.4	6,423	-0.11%
2023/03/17	15.1	68.71	20	68.93	68.70	-4.9	6,485	-0.08%
2023/03/16	0	0.00	11	68.97	69.20	-11	6,451	-0.17%
2023/03/15	10	68.43	16	68.92	69.20	-6	6,553	-0.09%
2023/03/14	12	68.00	13.3	68.30	68.90	-1.3	6,660	-0.02%
2023/03/13	0.5	68.50	3.3	68.52	68.50	-2.8	6,685	-0.04%
2023/03/10	4	68.33	6.4	68.61	68.40	-2.4	6,820	-0.03%
2023/03/09	7.1	68.30	26	68.58	68.80	-18.9	7,028	-0.27%
2023/03/08	0.4	68.60	1.1	68.70	68.90	-0.7	7,474	-0.01%
2023/03/07	2.2	68.87	3.2	68.91	68.80	-1	7,636	-0.01%
2023/03/06	3.2	68.95	7.2	68.95	69.00	-4	7,927	-0.05%
2023/03/03	1.3	68.42	9.3	68.40	68.40	-8	8,089	-0.10%
2023/03/02	0.1	67.80	37.2	67.81	68.00	-37.1	8,283	-0.45%
2023/03/01	8	67.33	8.3	67.63	67.10	-0.3	8,348	0.00%
2023/02/24	2	67.35	9	67.48	67.50	-7	8,420	-0.08%
2023/02/23	2	66.96	26	67.09	67.20	-24	8,420	-0.28%
2023/02/22	1.1	66.43	17	66.61	66.60	-15.9	8,379	-0.19%
2023/02/21	1	66.51	0	0.00	66.80	1	8,509	0.01%
2023/02/20	3	66.37	3	66.53	66.40	0	8,739	0.00%
2023/02/17	5.1	66.32	16	66.39	66.40	-11	8,839	-0.12%
2023/02/16	8.2	66.42	8	66.70	66.30	0.2	8,944	0.00%
2023/02/15	6.2	66.59	2	67.05	66.50	4.2	9,018	0.05%
2023/02/14	3.2	67.04	11	67.27	67.00	-7.8	9,096	-0.09%
2023/02/13	19.3	66.35	23	66.86	67.10	-3.8	9,179	-0.04%
2023/02/10	6	66.30	6	66.65	66.60	0	9,183	0.00%
2023/02/09	2	66.70	0	0.00	66.80	2	9,225	0.02%
2023/02/08	10.1	66.51	3	66.70	66.60	7.1	9,305	0.08%
2023/02/07	3.6	66.43	8	66.58	66.80	-4.4	9,361	-0.05%
2023/02/06	14.5	66.27	12	66.53	66.20	2.5	9,333	0.03%
2023/02/03	62.4	66.55	1.1	66.64	66.30	61.3	9,324	0.66%
2023/02/02	22.2	67.10	5	67.38	67.50	17.2	9,251	0.19%
2023/02/01	39.6	66.90	33	67.09	67.10	6.6	9,199	0.07%
2023/01/31	14	67.44	6.2	67.67	67.30	7.8	9,230	0.08%
2023/01/30	56.4	67.00	50	67.31	68.00	6.4	9,145	0.07%
2023/01/17	9	67.68	14	67.81	67.90	-5	8,956	-0.06%
2023/01/16	16.3	67.51	26	67.92	68.00	-9.6	8,951	-0.11%
2023/01/13	2	67.55	8	67.78	67.50	-6	8,932	-0.07%
2023/01/12	10	67.05	18	67.37	67.10	-8	9,087	-0.09%
2023/01/11	10.1	66.90	10	67.14	66.90	0.1	9,024	0.00%
2023/01/10	15.2	66.82	14	67.09	67.10	1.2	9,036	0.01%
2023/01/09	1.6	67.26	32.8	67.53	67.60	-31.2	9,000	-0.35%
2023/01/06	9.1	66.71	15	66.99	66.60	-5.9	8,959	-0.07%
2023/01/05	10	66.38	12	66.72	66.60	-2	9,045	-0.02%
2023/01/04	21.1	66.17	21	66.42	66.50	0.1	9,084	0.00%
2023/01/03	0	0.00	6.1	66.70	66.60	-6.1	9,170	-0.07%
2022/12/30	2.9	66.64	19.1	66.64	66.60	-16.1	9,157	-0.18%
2022/12/29	8.2	65.98	7	66.07	66.30	1.2	9,165	0.01%
2022/12/28	7	65.76	8	66.09	66.20	-1	9,155	-0.01%
2022/12/27	1.7	66.00	23	66.17	66.20	-21.3	9,145	-0.23%
2022/12/26	4	65.75	1	65.90	65.80	3	9,170	0.03%
2022/12/23	8	65.20	9	65.84	65.90	-1	9,370	-0.01%
2022/12/22	4	65.38	4	65.80	65.90	0	9,487	0.00%
2022/12/21	11	65.26	12.5	65.45	65.40	-1.5	9,610	-0.02%
2022/12/20	6	65.30	18.5	65.62	65.60	-12.5	9,610	-0.13%
2022/12/19	4	65.10	11	65.54	65.30	-7	9,631	-0.07%
2022/12/16	13	65.05	11	65.43	65.30	2	9,644	0.02%
2022/12/15	12	65.55	14.1	65.61	65.50	-2.1	9,577	-0.02%
2022/12/14	0.1	65.70	28	65.91	66.00	-28	9,534	-0.29%
2022/12/13	18	65.36	16	65.83	65.40	2	9,545	0.02%
2022/12/12	20	65.41	17	65.78	65.80	3	9,531	0.03%
2022/12/09	1.6	65.23	11	65.76	66.00	-9.4	9,737	-0.10%
2022/12/08	21.1	64.67	20	64.86	65.00	1.1	9,706	0.01%
2022/12/07	0.2	65.10	6	65.30	65.20	-5.8	9,691	-0.06%
2022/12/06	11.3	64.90	2	65.00	64.60	9.3	9,573	0.10%
2022/12/05	4.1	65.05	8.9	65.24	65.40	-4.8	9,457	-0.05%
2022/12/02	78	64.97	73	65.07	65.00	5	9,365	0.05%
2022/12/01	178.3	65.55	168.6	65.75	65.90	9.7	9,245	0.11%	大買/大賣/
2022/11/30	41.7	65.77	47.2	65.96	66.10	-5.5	9,034	-0.06%
2022/11/29	37.7	65.23	58	65.40	65.80	-20.3	8,559	-0.24%
2022/11/28	62.4	64.26	62	64.67	65.30	0.4	8,381	0.00%
2022/11/25	29.3	64.33	43	65.02	65.70	-13.8	8,129	-0.17%
2022/11/24	74	63.71	75	64.15	65.30	-1	7,981	-0.01%
2022/11/23	23.6	63.42	1	64.00	64.00	22.6	7,761	0.29%
2022/11/22	62.6	63.47	42	63.80	63.80	20.6	7,680	0.27%
2022/11/21	12.1	63.95	0	64.20	64.20	12.1	7,519	0.16%
2022/11/18	41.7	64.00	10	63.90	64.10	31.7	7,396	0.43%
2022/11/17	23.1	64.10	0	0.00	64.10	23.1	7,339	0.32%
2022/11/16	122.1	64.84	86	64.82	64.50	36.1	7,190	0.50%	大買/
2022/11/15	5	65.76	0	0.00	66.00	5	6,980	0.07%
2022/11/14	1.4	65.76	16	66.02	66.10	-14.7	6,907	-0.21%
2022/11/11	0.2	65.50	7.4	65.56	65.40	-7.2	6,817	-0.11%
2022/11/10	8.1	64.62	2	64.75	64.90	6.1	6,777	0.09%
2022/11/09	11	65.01	3.1	65.30	65.30	7.9	6,774	0.12%
2022/11/08	6	65.20	0	0.00	65.50	6	6,713	0.09%
2022/11/07	1	65.40	0	0.00	65.80	1	6,703	0.01%
2022/11/04	8	65.10	3	65.10	65.50	5	6,696	0.07%
2022/11/03	3.1	65.21	5	65.30	65.60	-1.9	6,682	-0.03%
2022/11/02	2	65.80	3	66.33	65.90	-1	6,626	-0.01%
2022/11/01	12	65.97	3	66.20	66.10	9	6,629	0.14%
2022/10/31	2	65.70	3	66.17	65.50	-1	6,624	-0.02%
2022/10/28	3	65.60	0	0.00	65.80	3	6,790	0.04%
2022/10/27	0	0.00	6	66.20	65.80	-6	6,845	-0.09%
2022/10/26	0	0.00	5.1	65.62	65.60	-5.1	7,032	-0.07%
2022/10/25	0	65.10	6	65.43	65.50	-6	7,063	-0.08%
2022/10/24	0.3	64.80	6	65.00	65.10	-5.7	7,038	-0.08%
2022/10/21	6.1	64.25	5.1	64.21	64.10	1	7,015	0.01%
2022/10/20	12.8	64.22	1	64.40	64.70	11.8	7,014	0.17%
2022/10/19	2.2	65.17	0	0.00	65.30	2.2	6,886	0.03%
2022/10/18	8	65.40	1	65.30	65.30	7	6,897	0.10%
2022/10/17	4	65.90	0	0.00	65.90	4	6,957	0.06%
2022/10/14	5.5	66.27	2	66.50	66.10	3.5	7,010	0.05%
2022/10/13	3	65.83	26.5	66.60	66.40	-23.5	7,216	-0.33%
2022/10/12	4	66.30	13	66.62	66.90	-9	7,131	-0.13%
2022/10/11	10	65.97	9	66.11	65.80	1	7,089	0.01%
2022/10/07	1.3	65.52	0.1	65.90	65.70	1.2	6,999	0.02%
2022/10/06	43.4	65.98	44	66.06	66.00	-0.6	7,059	-0.01%
2022/10/05	8	65.78	3	66.00	66.30	5	7,121	0.07%
2022/10/04	1.2	65.80	4.1	65.95	65.70	-2.9	7,142	-0.04%
2022/10/03	4	66.35	0	0.00	66.40	4	7,173	0.06%
2022/09/30	2.1	67.00	2	67.00	67.30	0.1	7,261	0.00%
2022/09/29	1.1	66.62	12.2	67.24	67.50	-11.2	7,268	-0.15%
2022/09/28	0.1	66.30	109.8	66.48	66.60	-109.7	7,342	-1.49%	大賣/鉅額交易
2022/09/27	0	65.90	1	66.00	65.90	-1	7,358	-0.01%
2022/09/26	1.6	65.84	58	65.53	66.00	-56.4	7,449	-0.76%
2022/09/23	0	65.30	17	65.56	65.50	-17	7,531	-0.23%
2022/09/22	5.3	65.00	15	65.08	65.30	-9.7	7,605	-0.13%
2022/09/21	3	65.60	5	65.60	65.70	-2	7,584	-0.03%
2022/09/20	7.1	64.87	1	65.50	65.50	6.1	7,571	0.08%
2022/09/19	37.2	65.02	31	65.21	65.20	6.2	7,569	0.08%
2022/09/16	12.7	65.66	21	66.18	65.70	-8.3	7,526	-0.11%
2022/09/15	3.4	66.52	0	0.00	66.90	3.4	7,453	0.05%
2022/09/14	12	66.88	13.1	67.28	67.00	-1.1	7,426	-0.01%
2022/09/13	6	67.88	7	67.79	67.80	-1	7,441	-0.01%
2022/09/12	7.5	67.72	6	67.22	67.20	1.5	7,453	0.02%
2022/09/08	0.8	66.79	0.5	66.80	66.90	0.3	7,593	0.00%
2022/09/07	0.2	66.10	7	66.34	66.50	-6.8	7,609	-0.09%
2022/09/06	0.1	66.00	1	65.90	66.40	-0.9	7,573	-0.01%
2022/09/05	0	0.00	7.2	65.79	65.70	-7.2	7,548	-0.10%
2022/09/02	1	65.50	0	0.00	65.50	1	7,600	0.01%
2022/09/01	1	65.40	2	65.75	65.70	-1	7,589	-0.01%
2022/08/31	4	65.55	0	0.00	66.00	4	7,505	0.05%
2022/08/30	1	66.10	1	65.90	65.60	0	7,418	0.00%
2022/08/29	4.2	65.22	2	66.05	66.00	2.2	7,404	0.03%
2022/08/26	0.7	66.47	1	66.50	66.40	-0.3	7,385	0.00%
2022/08/25	0.5	66.30	0	0.00	66.10	0.5	7,381	0.01%
2022/08/24	1	65.90	0	0.00	65.80	1	7,462	0.01%
2022/08/23	1	66.00	0	0.00	65.90	1	7,732	0.01%
2022/08/22	1.1	65.48	2	66.35	66.20	-0.9	7,799	-0.01%
2022/08/19	0	0.00	0.6	65.90	65.80	-0.6	7,841	-0.01%
2022/08/18	11	65.60	0	0.00	65.90	11	7,836	0.14%
2022/08/17	7	65.53	2	65.65	66.00	5	7,863	0.06%
2022/08/16	0.7	65.50	0.4	65.90	65.80	0.3	7,865	0.00%
2022/08/15	3	65.90	1	65.90	65.70	2	7,826	0.03%
2022/08/12	2.3	65.83	0	0.00	65.90	2.3	7,807	0.03%
2022/08/11	4	65.68	1	65.70	66.00	3	7,807	0.04%
2022/08/10	5.9	65.52	0	0.00	65.60	5.9	7,804	0.08%
2022/08/09	12	66.07	1.3	66.28	66.20	10.7	7,807	0.14%
2022/08/08	4.1	65.51	2	65.85	66.00	2.1	7,924	0.03%
2022/08/05	3.4	65.82	0	0.00	65.80	3.4	7,966	0.04%
2022/08/04	22.2	64.72	8.1	65.30	65.10	14.1	8,000	0.18%
2022/08/03	1.7	68.34	6	68.45	68.50	-4.3	7,843	-0.05%
2022/08/02	46.3	68.11	31	67.93	67.90	15.3	7,831	0.20%
2022/08/01	123.1	69.91	4.1	69.95	70.00	119	7,621	1.56%	大買/鉅額交易
2022/07/29	1	70.00	1.2	70.20	70.40	-0.2	7,651	0.00%
2022/07/28	3.4	69.90	3	69.83	69.90	0.4	7,598	0.01%
2022/07/27	5.4	70.55	5	70.12	70.40	0.4	7,572	0.00%
2022/07/26	1.3	70.25	21	70.30	70.50	-19.7	7,602	-0.26%
2022/07/25	0.2	69.90	9.2	70.04	70.00	-9	7,571	-0.12%
2022/07/22	3.2	69.29	7	68.54	69.60	-3.8	7,606	-0.05%
2022/07/21	9.1	67.48	12	67.43	67.90	-2.9	7,571	-0.04%
2022/07/20	60.8	69.66	24	68.50	67.80	36.8	7,569	0.49%
2022/07/19	34.1	67.01	32	67.51	67.50	2.1	7,404	0.03%
2022/07/18	5.1	67.86	0	0.00	67.90	5.1	7,377	0.07%
2022/07/15	1.2	68.23	1	68.80	68.50	0.2	7,354	0.00%
2022/07/14	0	0.00	6	69.18	69.10	-6	7,358	-0.08%
2022/07/13	34.1	68.81	31.5	69.29	68.60	2.6	7,270	0.04%
2022/07/12	2.1	69.29	14	69.45	69.50	-11.9	7,169	-0.17%
2022/07/11	1	69.60	12	69.73	69.30	-11	7,242	-0.15%
2022/07/08	19.1	68.60	21.2	68.66	68.80	-2.1	7,205	-0.03%
2022/07/07	2.1	70.48	20.3	70.50	70.60	-18.2	7,101	-0.26%
2022/07/06	3.1	69.66	24	69.54	69.60	-21	6,968	-0.30%
2022/07/05	5.1	68.99	40.8	68.83	68.70	-35.7	6,825	-0.52%
2022/07/04	0	0.00	42.5	68.45	68.00	-42.5	6,705	-0.63%
2022/07/01	2.1	67.79	131	67.85	67.90	-128.9	6,704	-1.92%	大賣/鉅額交易
2022/06/30	3.1	67.00	6	67.35	67.00	-2.9	6,677	-0.04%
2022/06/29	54	67.26	33	67.16	66.90	21	6,618	0.32%
2022/06/28	0	0.00	33	66.85	67.10	-33	6,691	-0.49%
2022/06/27	4	66.97	49.1	67.21	66.60	-45.1	6,752	-0.67%
2022/06/24	12	66.17	7.7	66.36	66.40	4.3	6,689	0.06%
2022/06/23	38	65.77	31.4	65.67	66.00	6.6	6,689	0.10%
2022/06/22	1	64.40	0.7	64.20	64.00	0.4	6,626	0.01%
2022/06/21	1	64.50	21.1	64.39	64.70	-20.1	6,643	-0.30%
2022/06/20	18	63.37	4	63.70	63.00	14	6,608	0.21%
2022/06/17	8.1	63.77	1	63.80	63.60	7.1	6,599	0.11%
2022/06/16	15	64.23	11	64.51	64.20	4	6,454	0.06%
2022/06/15	6	64.03	3	64.20	64.10	3	6,578	0.05%
2022/06/14	34	64.13	1	64.00	64.00	33	6,681	0.49%
2022/06/13	16.1	64.03	0	0.00	64.40	16.1	6,876	0.23%
2022/06/10	7	64.52	0	0.00	64.60	7	6,876	0.10%
2022/06/09	1	65.00	0	0.00	64.90	1	6,951	0.01%
2022/06/08	22	65.15	1	65.30	65.30	21	6,991	0.30%
2022/06/07	5	64.86	2	65.00	64.80	3	7,046	0.04%
2022/06/06	11	64.73	3	65.07	65.20	8	7,138	0.11%
2022/06/02	6	64.97	2	65.35	65.10	4	7,365	0.05%
2022/06/01	41	66.07	0	0.00	65.60	41	7,526	0.54%
2022/05/31	25.1	65.57	3	66.87	67.40	22.1	7,517	0.29%
2022/05/30	60	65.45	5	65.56	66.00	55	7,278	0.76%
2022/05/27	2.1	64.95	1	65.10	65.00	1.1	7,266	0.01%
2022/05/26	3.2	64.66	0	0.00	64.90	3.2	7,360	0.04%
2022/05/25	1	64.60	0	0.00	64.90	1	7,504	0.01%
2022/05/24	5	64.58	0.3	64.90	64.40	4.7	7,680	0.06%
2022/05/23	1.2	64.67	1	64.90	65.10	0.2	7,665	0.00%
2022/05/20	0	64.80	0	0.00	64.60	0	7,735	0.00%
2022/05/19	3	64.50	1	64.70	64.50	2	7,741	0.03%
2022/05/18	3	64.53	0	0.00	65.10	3	7,793	0.04%
2022/05/17	5.3	64.52	0	0.00	64.20	5.3	7,818	0.07%
2022/05/16	10.8	64.47	0	0.00	64.50	10.8	7,781	0.14%
2022/05/13	3	65.23	1	65.60	65.20	2	7,714	0.03%
2022/05/12	6.3	65.46	10.8	65.64	65.30	-4.5	7,711	-0.06%
2022/05/11	4	66.32	1	66.40	66.30	3	7,693	0.04%
2022/05/10	6	66.23	1	67.10	66.90	5	7,715	0.06%
2022/05/09	1.2	66.70	1	67.10	66.50	0.2	7,673	0.00%
2022/05/06	5.6	67.59	6	67.42	67.30	-0.4	7,685	0.00%
2022/05/05	3.5	68.00	2.1	68.01	68.00	1.4	7,765	0.02%
2022/05/04	0	0.00	3.1	68.20	68.20	-3.1	7,774	-0.04%
2022/05/03	0	0.00	11	68.53	68.60	-11	7,851	-0.14%
2022/04/29	3.1	68.23	1	68.20	68.40	2.1	7,830	0.03%
2022/04/28	2.3	68.07	4.7	68.09	68.30	-2.3	7,921	-0.03%
2022/04/27	1.1	67.44	7.6	67.76	67.30	-6.4	7,838	-0.08%
2022/04/26	4.1	68.29	12	68.24	68.20	-7.9	7,767	-0.10%
2022/04/25	2.4	67.61	7.2	67.26	67.60	-4.8	7,679	-0.06%
2022/04/22	4.5	67.13	3	67.30	67.40	1.5	7,579	0.02%
2022/04/21	2.2	67.41	10	67.57	67.50	-7.8	7,555	-0.10%
2022/04/20	5.7	67.07	8	66.80	67.30	-2.3	7,541	-0.03%
2022/04/19	1	67.00	1	67.30	66.80	0	7,528	0.00%
2022/04/18	3	67.27	14	67.35	67.00	-11	7,526	-0.15%
2022/04/15	12.3	67.76	26	67.18	67.40	-13.7	7,496	-0.18%
2022/04/14	15.2	65.97	12.3	66.22	66.30	2.9	7,379	0.04%
2022/04/13	3.1	66.04	12	66.26	66.00	-8.9	7,373	-0.12%
2022/04/12	1	65.80	2	65.80	65.70	-1	7,365	-0.01%
2022/04/11	11	65.65	3.1	65.54	65.50	7.9	7,310	0.11%
2022/04/08	0.1	66.08	2	66.00	66.00	-1.9	7,257	-0.03%
2022/04/07	4.1	65.76	2.2	65.90	65.50	1.9	7,232	0.03%
2022/04/06	45	65.62	40	65.78	65.90	5	7,124	0.07%
2022/04/01	21	65.50	3	65.70	66.10	18	6,991	0.26%
2022/03/31	1.1	65.71	4	65.95	65.60	-2.9	6,917	-0.04%
2022/03/30	17.3	65.60	20	65.79	65.70	-2.8	6,778	-0.04%
2022/03/29	2.2	65.47	1	65.60	65.60	1.2	6,690	0.02%
2022/03/28	17	65.27	0	0.00	65.50	17	6,681	0.25%
2022/03/25	3.1	65.37	2	65.40	65.50	1.1	6,655	0.02%
2022/03/24	5.1	65.52	1	65.50	65.60	4.1	6,622	0.06%
2022/03/23	1.4	65.93	0	0.00	65.90	1.4	6,700	0.02%
2022/03/22	6.1	65.63	2.5	65.56	65.50	3.6	6,658	0.05%
2022/03/21	3	65.47	0	0.00	65.70	3	6,620	0.05%
2022/03/18	7.2	65.41	3	65.33	65.50	4.2	6,581	0.06%
2022/03/17	2	65.70	2.2	66.04	65.50	-0.2	6,468	0.00%
2022/03/16	26.5	64.76	1	65.30	65.30	25.5	6,343	0.40%
2022/03/15	11.3	65.29	0	0.00	65.30	11.3	6,154	0.18%
2022/03/14	7.1	65.79	0	0.00	65.50	7.1	6,151	0.12%
2022/03/11	8	66.10	3	66.30	66.30	5	6,138	0.08%
2022/03/10	4.1	65.83	6	65.90	66.00	-1.9	6,115	-0.03%
2022/03/09	18.4	65.07	0	0.00	65.10	18.4	6,099	0.30%
2022/03/08	33	65.27	11	65.85	65.40	22	5,980	0.37%
2022/03/07	39.8	66.43	13	66.31	66.20	26.8	5,815	0.46%
2022/03/04	12.3	67.20	0	0.00	67.20	12.3	5,955	0.21%
2022/03/03	14	67.67	11	67.97	68.00	3	5,932	0.05%
2022/03/02	0	0.00	15	67.60	68.00	-15	5,928	-0.25%
2022/03/01	39.1	67.05	12.2	67.12	67.50	26.9	5,857	0.46%
2022/02/25	22	66.88	2	67.10	67.10	20	5,746	0.35%
2022/02/24	35.3	66.89	0	0.00	66.80	35.3	5,636	0.63%
2022/02/23	1	68.00	1	68.00	68.00	0	5,431	0.00%
2022/02/22	13.7	67.48	0	0.00	67.60	13.7	5,424	0.25%
2022/02/21	1.3	68.38	12	68.38	68.50	-10.7	5,372	-0.20%
2022/02/18	7	67.89	1	67.90	67.60	6	5,480	0.11%
2022/02/17	0.2	68.30	4	68.30	68.50	-3.8	5,526	-0.07%
2022/02/16	0	0.00	3.9	68.36	68.40	-3.9	5,590	-0.07%
2022/02/15	0	68.10	0	0.00	67.90	0	5,663	0.00%
2022/02/14	2.2	67.95	0	0.00	68.10	2.2	5,699	0.04%
2022/02/11	0	0.00	2	68.45	68.80	-2	5,671	-0.04%
2022/02/10	1	68.40	18.7	68.29	68.80	-17.7	5,741	-0.31%
2022/02/09	2	67.70	1	68.10	68.40	1	5,718	0.02%
2022/02/08	2	68.00	17	67.71	67.80	-15	5,743	-0.26%
2022/02/07	29.3	66.77	2.1	67.01	67.00	27.2	5,693	0.48%
2022/01/26	2.1	67.60	5	67.80	67.60	-2.9	5,536	-0.05%
2022/01/25	18.1	67.00	0.4	67.60	67.60	17.8	5,542	0.32%
2022/01/24	0.2	68.25	4	67.75	68.10	-3.8	5,485	-0.07%
2022/01/21	15.3	67.29	4.3	67.51	67.80	11.1	5,560	0.20%
2022/01/20	1	68.40	0	0.00	68.30	1	5,463	0.02%
2022/01/19	7.1	68.46	2	68.80	68.30	5.1	5,548	0.09%
2022/01/18	0.2	68.55	3.1	68.73	68.30	-2.9	5,624	-0.05%
2022/01/17	2	68.70	0	0.00	68.80	2	5,618	0.04%
2022/01/14	0.3	69.20	16.1	68.94	69.30	-15.8	5,624	-0.28%
2022/01/13	0.1	69.50	2	69.60	69.80	-1.9	5,674	-0.03%
2022/01/12	2.3	69.08	4.1	69.00	69.30	-1.8	5,694	-0.03%
2022/01/11	0.4	68.55	9	68.90	68.70	-8.6	5,650	-0.15%
2022/01/10	2.5	68.38	3	68.43	68.70	-0.5	5,641	-0.01%
2022/01/07	6.2	68.13	1	68.10	68.00	5.2	5,689	0.09%
2022/01/06	7.1	68.24	0	0.00	68.40	7.1	5,679	0.13%
2022/01/05	1	68.31	3	68.70	68.90	-2	5,679	-0.03%
2022/01/04	2	68.40	0	0.00	68.80	2	5,734	0.03%
2022/01/03	0	0.00	4	68.90	68.40	-4	5,749	-0.07%
2021/12/30	1	68.90	2.1	68.90	68.60	-1.1	5,812	-0.02%
2021/12/29	2	69.45	12	69.48	69.40	-10	5,882	-0.17%
2021/12/28	1	68.80	6	68.72	68.70	-5	5,913	-0.08%
2021/12/27	1	68.60	0	0.00	68.40	1	5,917	0.02%
2021/12/24	0.1	68.40	9	68.50	68.50	-8.9	6,049	-0.15%
2021/12/23	0	0.00	2	68.20	68.30	-2	6,128	-0.03%
2021/12/21	3	68.10	5	68.12	67.90	-2	6,249	-0.03%
2021/12/20	8	67.70	3	67.80	67.60	5	6,251	0.08%
2021/12/17	6.3	68.06	6	68.40	67.90	0.3	6,191	0.00%
2021/12/16	1	68.40	2	68.55	68.50	-1	6,105	-0.02%
2021/12/15	4	68.45	3	68.70	68.40	1	6,196	0.02%
2021/12/14	1.1	67.93	1	68.60	68.80	0.1	6,332	0.00%
2021/12/13	1.1	68.59	3	68.73	68.40	-1.9	6,442	-0.03%
2021/12/10	2	68.90	6	68.62	68.90	-4	6,422	-0.06%
2021/12/09	30	68.57	19	68.83	68.90	11	6,422	0.17%
2021/12/08	5.1	68.60	9	68.61	68.40	-3.9	6,423	-0.06%
2021/12/07	7	67.61	41.3	68.00	68.50	-34.3	6,410	-0.54%
2021/12/06	4	67.43	8	67.70	67.30	-4	6,543	-0.06%
2021/12/03	16	67.77	19	67.85	67.50	-3	6,590	-0.05%
2021/12/02	8.2	67.29	16.3	67.58	67.70	-8.1	6,589	-0.12%
2021/12/01	13.2	66.31	17	66.59	67.10	-3.8	6,577	-0.06%
2021/11/30	30	66.24	2	67.30	65.40	28	6,526	0.43%
2021/11/29	12.4	67.32	6.2	67.48	67.30	6.2	6,283	0.10%
2021/11/26	11.1	67.43	0	0.00	67.40	11.1	6,269	0.18%
2021/11/25	3	67.90	17	68.02	68.10	-14	6,336	-0.22%
2021/11/24	1.1	67.42	8	67.76	67.50	-6.9	6,375	-0.11%
2021/11/23	21	67.10	18.5	67.20	67.10	2.5	6,426	0.04%
2021/11/22	10.1	67.71	5	67.86	67.50	5.1	6,473	0.08%
2021/11/19	2	68.35	7	68.61	68.20	-5	6,509	-0.08%
2021/11/18	30.4	68.43	21	68.62	68.50	9.4	6,472	0.15%
2021/11/17	24	67.99	24	68.18	68.40	0	6,462	0.00%
2021/11/16	10.8	68.45	38.2	68.43	68.60	-27.4	6,434	-0.43%
2021/11/15	10	67.74	19	67.95	68.00	-9	6,471	-0.14%
2021/11/12	10.2	67.10	6	67.45	67.30	4.2	6,413	0.07%
2021/11/11	14	67.09	2	67.25	67.20	12	6,430	0.19%
2021/11/10	1.8	67.27	3.5	67.26	67.30	-1.7	6,517	-0.03%
2021/11/09	14.4	67.02	6	67.10	67.30	8.4	6,775	0.12%
2021/11/08	2.1	67.30	0	0.00	67.40	2.1	6,728	0.03%
2021/11/05	14.2	66.78	5	66.90	67.10	9.2	6,722	0.14%
2021/11/04	22.4	67.12	1	67.10	66.80	21.4	6,704	0.32%
2021/11/03	5.1	67.31	1	67.80	67.50	4.1	6,746	0.06%
2021/11/02	3	67.17	9	67.23	67.40	-6	6,752	-0.09%
2021/11/01	14.1	66.83	9	67.10	66.90	5.1	6,740	0.07%
2021/10/29	21.1	66.72	1	66.80	66.60	20.1	6,809	0.30%
2021/10/28	15	67.13	0	0.00	67.20	15	6,737	0.22%
2021/10/27	25.2	66.84	1	66.80	67.20	24.2	6,869	0.35%
2021/10/26	9	67.33	2	67.15	67.30	7	6,783	0.10%
2021/10/25	5	67.14	0	0.00	67.10	5	6,736	0.07%
2021/10/22	2.1	66.96	0	0.00	67.30	2.1	6,808	0.03%
2021/10/21	8	67.24	1	67.30	67.00	7	6,790	0.10%
2021/10/20	17	67.55	0	0.00	67.40	17	6,731	0.25%
2021/10/19	8.1	68.03	1	68.00	67.80	7.1	6,672	0.11%
2021/10/18	1.1	68.22	0	0.00	68.10	1.1	6,709	0.02%
2021/10/15	4.1	67.48	2	67.70	68.10	2.1	6,711	0.03%
2021/10/14	1	68.40	6	68.10	67.70	-5	6,653	-0.08%
2021/10/13	1	67.20	0	0.00	67.20	1	6,675	0.01%
2021/10/12	8.2	67.13	0	0.00	67.20	8.2	6,669	0.12%
2021/10/08	4	67.83	0.3	68.10	68.00	3.7	6,604	0.06%
2021/10/07	1.1	68.04	3	68.03	68.00	-1.9	6,620	-0.03%
2021/10/06	6	67.02	0	0.00	67.30	6	6,617	0.09%
2021/10/05	6.1	66.76	2	66.90	66.70	4.1	6,569	0.06%
2021/10/04	8	67.43	4	67.45	67.50	4	6,567	0.06%
2021/10/01	22.3	67.33	3	67.20	67.10	19.3	6,592	0.29%
2021/09/30	1	68.40	0	0.00	68.30	1	6,467	0.02%
2021/09/29	9	68.20	2	68.60	68.60	7	6,413	0.11%
2021/09/28	10.2	68.76	2	69.00	68.70	8.2	6,357	0.13%
2021/09/27	0	69.60	4	69.72	69.50	-4	6,328	-0.06%
2021/09/23	1.2	68.92	0	0.00	68.80	1.2	6,300	0.02%
2021/09/22	9.1	68.34	1	68.40	68.50	8.1	6,259	0.13%
2021/09/17	8.4	70.09	6	70.18	69.60	2.4	6,118	0.04%
2021/09/16	1	68.53	6	68.70	69.10	-5	5,969	-0.08%
2021/09/15	0	0.00	2	69.80	69.40	-2	5,826	-0.03%
2021/09/14	0	0.00	1	69.30	69.40	-1	5,820	-0.02%
2021/09/13	3	68.67	6	68.78	69.10	-3	5,822	-0.05%
2021/09/10	6.1	68.07	5	68.24	68.40	1.1	5,833	0.02%
2021/09/09	35.2	67.42	1	67.10	67.20	34.2	5,955	0.57%
2021/09/08	7	70.66	6	70.85	70.90	1	5,791	0.02%
2021/09/07	6	70.75	0	0.00	70.70	6	5,741	0.10%
2021/09/06	2	71.80	3	71.67	71.50	-1	5,690	-0.02%
2021/09/03	0.2	71.80	0	0.00	72.00	0.2	5,707	0.00%
2021/09/02	2	72.10	13.5	72.23	71.60	-11.5	5,683	-0.20%
2021/09/01	15	71.21	12.1	71.50	71.40	2.9	5,635	0.05%
2021/08/31	0.6	71.12	1	71.00	72.30	-0.4	5,594	-0.01%
2021/08/30	12.1	70.76	7	70.90	71.60	5.1	5,508	0.09%
2021/08/27	3	70.60	6	71.00	70.50	-3	5,475	-0.05%
2021/08/26	8	69.94	0.3	70.30	69.80	7.7	5,375	0.14%
2021/08/25	5	70.42	3	70.00	70.60	2	5,329	0.04%
2021/08/24	0	0.00	1	70.20	70.50	-1	5,270	-0.02%
2021/08/23	6.1	70.02	16	70.39	69.50	-9.9	5,336	-0.19%
2021/08/20	22.5	69.44	16.3	69.72	68.90	6.3	5,385	0.12%
2021/08/19	15.7	69.19	10	69.20	69.10	5.7	5,538	0.10%
2021/08/18	6	69.70	3	70.03	70.10	3	5,432	0.06%
2021/08/17	0.2	70.10	0	0.00	70.00	0.2	5,412	0.00%
2021/08/16	2.1	69.61	6	69.98	70.10	-3.9	5,358	-0.07%
2021/08/13	27.4	70.46	8.2	70.40	69.80	19.2	5,275	0.36%
2021/08/12	19	72.89	1	72.70	73.00	18	5,057	0.36%
2021/08/11	10	73.92	6	74.10	74.40	4	5,016	0.08%
2021/08/10	0.1	74.70	3	74.90	75.00	-2.9	5,056	-0.06%
2021/08/09	4	73.20	5.5	74.35	74.60	-1.5	5,313	-0.03%
2021/08/06	0	0.00	2	75.00	75.20	-2	5,353	-0.04%
2021/08/05	10	75.20	2	75.15	75.30	8	5,483	0.15%
2021/08/04	7	75.63	19.1	75.64	75.50	-12.1	5,708	-0.21%
2021/08/03	0.5	74.60	1	74.70	75.00	-0.5	5,663	-0.01%
2021/08/02	0.1	74.20	13.5	74.23	74.70	-13.4	5,658	-0.24%
2021/07/30	0	0.00	1.1	73.94	73.20	-1.1	5,527	-0.02%
2021/07/29	0	0.00	24.5	73.33	73.50	-24.5	5,585	-0.44%
2021/07/28	7.2	72.06	4	72.98	72.60	3.2	5,605	0.06%
2021/07/27	0	0.00	3	73.10	73.30	-3	5,713	-0.05%
2021/07/26	2	72.65	1	73.00	72.50	1	5,773	0.02%
2021/07/23	1	73.20	2	73.35	73.20	-1	5,893	-0.02%
2021/07/22	0	0.00	0.1	73.10	73.50	-0.1	5,980	0.00%
2021/07/21	4.1	72.36	4	72.45	72.70	0.1	5,997	0.00%
2021/07/20	5.1	72.69	5	73.00	72.50	0.1	6,104	0.00%
2021/07/19	6.2	72.53	2	73.15	73.20	4.2	6,196	0.07%
2021/07/16	0	0.00	1	73.00	73.10	-1	6,362	-0.02%
2021/07/15	0	0.00	1	73.00	73.40	-1	6,425	-0.02%
2021/07/13	1	73.60	4	73.68	73.90	-3	6,631	-0.05%
2021/07/12	0.4	73.23	0	73.10	72.90	0.4	6,622	0.01%
2021/07/09	2	72.70	4.8	73.11	73.80	-2.8	6,620	-0.04%
2021/07/08	0	0.00	3	73.97	74.10	-3	6,617	-0.05%
2021/07/07	0	0.00	1	73.80	73.90	-1	6,712	-0.01%
2021/07/05	6.1	73.85	0.7	73.36	73.90	5.4	6,823	0.08%
2021/07/02	5	72.64	2	73.30	73.40	3	6,825	0.04%
2021/07/01	6	72.90	5	72.80	72.70	1	6,866	0.01%
2021/06/30	0	0.00	1	73.49	73.20	-1	6,920	-0.01%
2021/06/29	1.2	73.05	0	0.00	73.50	1.2	6,939	0.02%
2021/06/28	1.1	73.41	3.5	73.59	73.80	-2.4	7,101	-0.03%
2021/06/25	0.1	73.10	0	0.00	73.50	0.1	7,286	0.00%
2021/06/24	0.1	73.30	3	73.50	73.40	-2.9	7,376	-0.04%
2021/06/23	0	0.00	1	73.30	73.30	-1	7,615	-0.01%
2021/06/22	0	0.00	3	72.90	72.50	-3	7,681	-0.04%
2021/06/21	10.1	72.38	0	72.70	72.60	10	7,693	0.13%
2021/06/17	3	72.80	0.2	73.00	73.20	2.8	7,526	0.04%
2021/06/16	0	0.00	7.3	73.98	74.10	-7.3	7,783	-0.09%
2021/06/15	0.1	73.50	1	73.80	73.60	-0.9	7,846	-0.01%
2021/06/11	0	0.00	2	73.80	73.60	-2	7,903	-0.03%
2021/06/10	4	73.10	2	73.10	73.10	2	7,950	0.03%
2021/06/09	0	73.20	0	0.00	73.30	0	7,987	0.00%
2021/06/08	1.1	73.05	0.3	73.20	73.40	0.8	8,022	0.01%
2021/06/04	11	73.27	2	73.80	73.60	9	8,194	0.11%
2021/06/03	0.1	74.20	3	74.07	74.10	-2.9	8,359	-0.03%
2021/06/02	2.1	74.39	4	74.60	74.50	-1.9	8,406	-0.02%
2021/06/01	2	73.85	6	74.00	74.10	-4	8,448	-0.05%
2021/05/31	4.2	73.24	10	73.00	73.60	-5.8	8,562	-0.07%
2021/05/28	2.1	73.00	8	72.88	72.80	-6	8,609	-0.07%
2021/05/27	8.1	72.16	10	72.06	72.00	-2	8,652	-0.02%
2021/05/26	11	72.66	2	72.70	72.80	9	8,680	0.10%
2021/05/25	3.2	73.30	37	73.31	73.20	-33.8	8,690	-0.39%
2021/05/24	8	73.56	0.1	73.70	73.60	7.9	8,718	0.09%
2021/05/21	4	74.65	5	75.06	75.00	-1	8,761	-0.01%
2021/05/20	1.2	74.22	5.1	74.39	74.50	-3.9	8,719	-0.04%
2021/05/19	2.1	73.04	3	73.47	73.40	-0.9	8,727	-0.01%
2021/05/18	8	72.67	11	72.82	74.00	-3	8,830	-0.03%
2021/05/17	69.2	74.53	25.2	73.56	72.60	44	8,957	0.49%
2021/05/14	0	0.00	3	73.30	74.20	-3	8,809	-0.03%
2021/05/13	2.2	73.07	15.1	73.20	72.70	-12.9	8,802	-0.15%
2021/05/12	4.1	72.95	23.6	72.04	72.60	-19.5	8,677	-0.22%
2021/05/11	1	74.30	7.2	75.00	74.70	-6.2	8,607	-0.07%
2021/05/10	1.1	75.16	5	75.02	75.20	-3.9	8,721	-0.04%
2021/05/07	2.1	74.84	2.2	74.60	74.60	-0.1	8,962	0.00%
2021/05/06	0.2	74.00	1.9	74.13	74.70	-1.7	9,174	-0.02%
2021/05/05	4	73.65	1.3	73.98	73.00	2.8	9,193	0.03%
2021/05/04	2.2	73.90	5.2	74.03	74.10	-3	9,218	-0.03%
2021/05/03	0.1	75.10	4	75.20	74.50	-3.9	9,135	-0.04%
2021/04/29	2.2	75.43	1	76.00	75.10	1.2	9,349	0.01%
2021/04/28	3	75.70	1	74.60	75.80	2	9,344	0.02%
2021/04/27	6.1	74.72	5	74.92	75.20	1.1	9,587	0.01%
2021/04/26	1.2	74.93	12.2	75.05	75.50	-11	9,615	-0.11%
2021/04/23	1	75.60	1	75.20	75.60	0	9,625	0.00%
2021/04/22	0.1	75.40	20.2	76.04	76.00	-20.1	9,633	-0.21%
2021/04/21	13.2	75.15	2	74.80	74.70	11.2	9,589	0.12%
2021/04/20	11	75.76	8	75.56	75.80	3	9,632	0.03%
2021/04/19	1.5	73.89	10.1	74.51	74.70	-8.6	9,548	-0.09%
2021/04/16	0.2	72.90	10.1	73.09	73.20	-9.9	9,565	-0.10%
2021/04/15	2.5	72.68	2	73.00	73.10	0.5	9,749	0.00%
2021/04/14	1.2	72.58	7	72.70	73.00	-5.9	9,781	-0.06%
2021/04/13	6.1	73.27	14.2	73.30	72.70	-8.1	9,902	-0.08%
2021/04/12	4	72.52	0	0.00	72.50	4	9,875	0.04%
2021/04/09	2	72.90	18	72.90	72.80	-16	9,934	-0.16%
2021/04/08	0	0.00	2.6	73.02	73.00	-2.6	9,926	-0.03%
2021/04/07	0.1	72.50	1	72.70	73.00	-0.9	9,992	-0.01%
2021/04/06	0.1	72.70	12	72.92	72.90	-12	9,962	-0.12%
2021/04/01	2	72.45	2	72.50	72.50	0	9,933	0.00%
2021/03/31	4	72.72	11	72.86	73.00	-7	9,912	-0.07%
2021/03/30	1.2	72.00	20.5	72.49	73.00	-19.3	9,750	-0.20%
2021/03/29	4.2	71.22	7	71.49	71.70	-2.8	9,605	-0.03%
2021/03/26	5	71.32	39	71.18	71.20	-34	9,563	-0.36%
2021/03/25	2	69.55	14	69.59	69.70	-12	9,432	-0.13%
2021/03/24	7.1	68.80	0	0.00	68.50	7.1	9,498	0.07%
2021/03/23	0	0.00	0	69.00	68.90	0	9,632	0.00%
2021/03/22	2	69.00	5	69.26	69.00	-3	9,765	-0.03%
2021/03/19	36.2	68.68	0	0.00	68.50	36.2	9,888	0.37%
2021/03/18	1	69.50	4.4	69.95	70.10	-3.4	9,676	-0.04%
2021/03/17	1.1	69.22	0.2	69.90	69.40	0.9	9,681	0.01%
2021/03/16	1.1	69.52	14	69.41	69.30	-12.9	9,662	-0.13%
2021/03/15	3	69.50	1.5	69.92	69.70	1.5	9,652	0.02%
2021/03/12	5	69.76	4	69.78	70.00	1	9,657	0.01%
2021/03/11	9.3	70.07	9	70.31	69.80	0.3	9,712	0.00%
2021/03/10	1	70.20	7	70.33	70.20	-6	9,684	-0.06%
2021/03/09	0	69.10	16.2	69.82	70.10	-16.2	9,700	-0.17%
2021/03/08	1	68.50	6.2	69.09	68.80	-5.2	9,663	-0.05%
2021/03/05	1	67.70	6	68.68	68.40	-5	9,739	-0.05%
2021/03/04	9	68.24	6	68.20	68.50	3	10,094	0.03%
2021/03/03	0	0.00	22	69.05	69.10	-22	10,103	-0.22%
2021/03/02	3	68.13	3	69.00	68.00	0	10,028	0.00%
2021/02/26	34.1	68.04	1	68.50	67.20	33.1	9,946	0.33%
2021/02/25	0	69.50	1.1	69.75	69.90	-1.1	9,688	-0.01%
2021/02/24	2.5	69.67	9	69.31	69.10	-6.5	9,663	-0.07%
2021/02/23	5	69.20	20	69.14	69.00	-15	9,618	-0.16%
2021/02/22	4.1	68.50	0	0.00	68.50	4.1	9,592	0.04%
2021/02/19	4.2	68.26	1.7	68.38	68.40	2.5	9,648	0.03%
2021/02/18	2.1	68.75	12	68.98	68.70	-9.9	9,689	-0.10%
2021/02/17	13	68.31	15.4	68.72	68.80	-2.4	9,677	-0.02%
2021/02/05	18.1	68.64	5.4	68.56	68.70	12.7	9,668	0.13%
2021/02/04	8.2	68.50	14.7	68.44	68.50	-6.5	9,882	-0.07%
2021/02/03	3	67.77	15	67.59	68.10	-12	9,913	-0.12%
2021/02/02	13	67.72	1	67.90	67.60	12	10,012	0.12%
2021/02/01	7.1	68.65	4	68.65	68.00	3.1	9,911	0.03%
2021/01/29	23.1	68.50	53	68.22	68.00	-30	9,761	-0.31%
2021/01/28	8	67.73	45	67.55	67.90	-37	9,527	-0.39%
2021/01/27	1.4	67.26	13	67.29	67.20	-11.6	9,321	-0.12%
2021/01/26	3.2	66.84	7	67.04	67.00	-3.9	9,260	-0.04%
2021/01/25	0	0.00	5	66.62	66.70	-5	9,205	-0.05%
2021/01/22	1.2	66.62	11	67.05	66.70	-9.8	9,262	-0.11%
2021/01/21	5.3	66.30	7	66.19	66.10	-1.7	9,059	-0.02%
2021/01/20	23.2	65.35	64.5	65.64	64.30	-41.3	9,015	-0.46%
2021/01/19	12.4	66.99	0	0.00	67.10	12.4	8,802	0.14%
2021/01/18	13.4	66.97	12.3	66.94	67.40	1.1	8,739	0.01%
2021/01/15	6.7	66.26	23	66.14	66.00	-16.3	8,642	-0.19%
2021/01/14	12.5	66.50	6	67.03	66.80	6.5	8,593	0.08%
2021/01/13	39	66.74	1	67.00	67.00	38	8,465	0.45%
2021/01/12	10	66.69	21.3	66.63	67.00	-11.3	8,358	-0.14%
2021/01/11	12.2	67.33	0	0.00	67.30	12.2	8,318	0.15%
2021/01/08	8	66.30	4	67.20	67.70	4	8,270	0.05%
2021/01/07	8.3	66.54	0	0.00	66.60	8.3	8,136	0.10%
2021/01/06	26	66.39	7.2	66.33	66.10	18.8	8,144	0.23%
2021/01/05	3.1	66.88	5.6	67.07	67.00	-2.5	7,996	-0.03%
2021/01/04	3.1	67.64	7.1	67.87	67.60	-4	7,998	-0.05%
2020/12/31	3.5	67.63	16	67.59	67.50	-12.5	7,997	-0.16%
2020/12/30	13.4	67.24	9	67.48	67.80	4.4	8,079	0.05%
2020/12/29	3	66.83	2	66.80	66.90	1	8,043	0.01%
2020/12/28	1	66.70	7	66.80	66.90	-6	8,122	-0.07%
2020/12/25	1.1	66.40	11	66.66	66.30	-9.9	8,198	-0.12%
2020/12/24	2	66.00	1	66.10	66.00	1	8,211	0.01%
2020/12/23	20	65.66	4	65.80	65.90	16	8,271	0.19%
2020/12/22	13	66.28	12.4	66.38	66.10	0.6	8,363	0.01%
2020/12/21	15.2	66.35	94	66.53	66.80	-78.8	8,541	-0.92%
2020/12/18	23.1	66.96	6	66.97	66.50	17.1	8,509	0.20%
2020/12/17	28.3	66.70	87.6	66.51	67.00	-59.3	8,454	-0.70%
2020/12/16	9.8	65.30	3.6	65.65	65.70	6.2	8,406	0.07%
2020/12/15	5	64.72	5	64.84	65.00	0	8,485	0.00%
2020/12/14	7.3	65.06	3	65.27	65.00	4.3	8,596	0.05%
2020/12/11	5.1	65.11	4	65.23	65.10	1.1	8,557	0.01%
2020/12/10	15	65.61	0	0.00	65.50	15	8,523	0.18%
2020/12/09	32.4	65.52	0	0.00	65.40	32.4	8,525	0.38%
2020/12/08	33	65.45	0	0.00	65.40	33	8,504	0.39%
2020/12/07	99	65.39	5	65.54	65.60	94	8,467	1.11%
2020/12/04	7.1	66.39	9	66.34	66.30	-1.9	8,452	-0.02%
2020/12/03	5	65.66	0.7	66.07	65.70	4.3	8,493	0.05%
2020/12/02	10.3	65.57	5.4	65.78	65.30	4.9	8,483	0.06%
2020/12/01	6	65.78	6	66.10	66.10	0	8,681	0.00%
2020/11/30	22.2	65.85	15.2	66.37	65.00	7	8,899	0.08%
2020/11/27	15.4	66.41	5	66.42	66.30	10.4	8,648	0.12%
2020/11/26	3.2	66.65	4	66.98	67.00	-0.8	8,681	-0.01%
2020/11/25	4	67.40	2	67.35	67.00	2	8,828	0.02%
2020/11/24	1	67.60	2	67.85	67.60	-1	8,856	-0.01%
2020/11/23	2	68.30	11	68.37	68.50	-9	8,835	-0.10%
2020/11/20	4.2	68.01	9	68.06	68.10	-4.8	8,860	-0.05%
2020/11/19	6	68.25	4	68.35	68.40	2	8,891	0.02%
2020/11/18	4	68.38	13	68.35	68.30	-9	8,864	-0.10%
2020/11/17	2	67.70	4	67.58	67.90	-2	8,807	-0.02%
2020/11/16	12.2	68.36	31.2	68.09	68.00	-19	8,851	-0.21%
2020/11/13	3.1	68.20	22	67.95	68.40	-19	8,821	-0.21%
2020/11/12	9.3	67.25	43.1	66.94	67.50	-33.8	8,679	-0.39%
2020/11/11	28.3	64.62	10.5	64.70	65.10	17.8	8,388	0.21%
2020/11/10	10	64.02	18.5	64.06	64.30	-8.5	8,345	-0.10%
2020/11/09	7.5	63.20	7.2	63.20	63.30	0.3	8,273	0.00%
2020/11/06	6.5	62.42	2	62.55	62.80	4.4	8,318	0.05%
2020/11/05	4.1	62.53	3.2	62.66	62.60	0.9	8,382	0.01%
2020/11/04	3	62.33	7	62.44	62.50	-4	8,427	-0.05%
2020/11/03	5	61.84	3	62.00	62.30	2	8,500	0.02%
2020/11/02	8.1	61.25	17.4	61.41	61.20	-9.3	8,583	-0.11%
2020/10/30	14.1	61.04	8	60.87	61.30	6.1	8,674	0.07%
2020/10/29	12.1	61.34	10.1	61.56	61.20	2.1	8,607	0.02%
2020/10/28	27.3	61.75	15	61.90	61.70	12.3	8,650	0.14%
2020/10/27	15	62.02	4.6	62.11	61.90	10.4	8,658	0.12%
2020/10/26	1	62.80	0	0.00	62.60	1	8,600	0.01%
2020/10/23	7	62.79	2	62.85	62.60	5	8,677	0.06%
2020/10/22	0.2	63.10	3	63.03	63.00	-2.8	8,747	-0.03%
2020/10/21	14	62.46	0	0.00	62.00	14	8,739	0.16%
2020/10/20	3.2	62.48	2	62.75	62.50	1.2	8,822	0.01%
2020/10/19	5	62.72	5	62.80	62.30	0	8,888	0.00%
2020/10/16	1	62.50	0	0.00	62.10	1	8,902	0.01%
2020/10/15	7.1	62.43	2	62.80	62.50	5.1	8,856	0.06%
2020/10/14	10.5	62.80	0	0.00	62.70	10.5	8,755	0.12%
2020/10/13	3	62.80	0	0.00	62.80	3	8,708	0.03%
2020/10/12	4	63.38	3	63.13	63.10	1	8,710	0.01%
2020/10/08	11	62.88	5	62.98	63.10	6	8,693	0.07%
2020/10/07	8	62.56	0	0.00	62.40	8	8,669	0.09%
2020/10/06	0	0.00	1	63.20	63.40	-1	8,614	-0.01%
2020/10/05	9.3	62.81	0.1	62.90	62.60	9.2	8,635	0.11%
2020/09/30	2	62.50	1	62.90	62.50	1	8,625	0.01%
2020/09/29	0	0.00	3	62.93	62.50	-3	8,604	-0.03%
2020/09/28	6.2	63.03	6	62.97	62.80	0.2	8,738	0.00%
2020/09/25	6.5	62.10	6	62.18	61.80	0.5	8,774	0.01%
2020/09/24	30	62.15	13	62.24	61.70	17	8,735	0.19%
2020/09/23	4	63.80	2	63.60	64.00	2	8,593	0.02%
2020/09/22	6.1	64.20	9	63.73	64.00	-2.9	8,627	-0.03%
2020/09/21	7	64.20	2	64.20	64.00	5	8,659	0.06%
2020/09/18	10	64.68	6	64.92	64.50	4	8,646	0.05%
2020/09/17	33	64.67	5.5	64.98	64.50	27.5	8,541	0.32%
2020/09/16	5.4	66.30	6	66.22	66.40	-0.6	8,373	-0.01%
2020/09/15	15	66.15	1	66.40	66.00	14	8,437	0.17%
2020/09/14	2.1	66.41	1	66.10	66.80	1.1	8,646	0.01%
2020/09/11	14.1	65.90	6	65.88	66.00	8.1	8,676	0.09%
2020/09/10	7.1	65.85	2	65.30	66.00	5.1	8,722	0.06%
2020/09/09	12	65.33	0	0.00	65.30	12	8,841	0.14%
2020/09/08	10.7	65.52	8.5	65.56	66.00	2.2	8,912	0.03%
2020/09/07	8.2	64.58	3	64.77	64.90	5.2	8,905	0.06%
2020/09/04	19.8	63.86	2	63.85	63.60	17.8	8,897	0.20%
2020/09/03	31	64.66	9	64.67	64.60	22	8,645	0.25%
2020/09/02	19.1	65.27	3	65.63	65.20	16.1	8,410	0.19%
2020/09/01	3	66.03	1	66.00	66.20	2	8,313	0.02%
2020/08/31	19.3	66.80	9	66.90	66.60	10.3	8,204	0.13%
2020/08/28	9	67.12	1	67.50	67.00	8	8,120	0.10%
2020/08/27	4	67.20	0	0.00	67.40	4	8,129	0.05%
2020/08/26	3.1	67.05	2	67.40	67.30	1.1	8,161	0.01%
2020/08/25	3	67.40	0	0.00	67.40	3	8,156	0.04%
2020/08/24	1.2	67.00	1	67.00	67.00	0.2	8,284	0.00%
2020/08/21	3	67.17	0	0.00	67.10	3	8,330	0.04%
2020/08/20	22.5	67.46	13	67.53	67.10	9.5	8,304	0.11%
2020/08/19	11	68.55	0	0.00	68.40	11	8,224	0.13%
2020/08/18	4	68.70	1	68.80	68.70	3	8,176	0.04%
2020/08/17	10	69.08	1	68.90	69.20	9	8,262	0.11%
2020/08/14	13	68.33	0	0.00	68.30	13	8,311	0.16%
2020/08/13	9.1	68.34	0	0.00	68.30	9.1	8,309	0.11%
2020/08/12	15	68.09	7	68.01	67.80	8	8,354	0.10%
2020/08/11	3.1	68.68	2	68.85	68.60	1.1	8,279	0.01%
2020/08/10	6	68.87	3	68.90	69.00	3	8,300	0.04%
2020/08/07	1	69.20	0	0.00	69.10	1	8,292	0.01%
2020/08/06	23.3	69.18	6	69.35	69.50	17.3	8,242	0.21%
2020/08/05	21	70.24	1	70.30	70.70	20	8,238	0.24%
2020/08/04	6	70.25	0	0.00	70.20	6	8,150	0.07%
2020/08/03	17.5	70.66	2	70.00	70.00	15.5	8,148	0.19%
2020/07/31	3	71.17	0	0.00	71.50	3	8,083	0.04%
2020/07/30	0.1	72.00	4	71.63	72.00	-3.9	8,117	-0.05%
2020/07/29	4	70.75	0	0.00	70.70	4	8,133	0.05%
2020/07/28	11	70.74	6	70.83	70.60	5	8,146	0.06%
2020/07/27	1	71.30	3	71.77	71.30	-2	8,170	-0.02%
2020/07/24	2	71.30	2	71.40	71.30	0	8,262	0.00%
2020/07/23	3	71.97	0	0.00	72.00	3	8,232	0.04%
2020/07/22	11	72.18	1	72.10	72.10	10	8,244	0.12%
2020/07/20	0.3	72.60	0	0.00	72.60	0.3	8,447	0.00%
2020/07/17	2	72.70	0	0.00	72.50	2	8,556	0.02%
2020/07/16	10.1	73.20	0	0.00	73.00	10.1	8,731	0.12%
2020/07/15	0	0.00	11	73.11	73.00	-11	8,820	-0.12%
2020/07/14	4	72.98	2	73.10	72.90	2	8,915	0.02%
2020/07/13	10	73.80	4	73.80	73.60	6	8,942	0.07%
2020/07/10	3	73.00	0	0.00	73.60	3	9,032	0.03%
2020/07/09	1	73.20	5	73.70	73.50	-4	9,072	-0.04%
2020/07/08	1	73.00	0	0.00	73.30	1	9,006	0.01%
2020/07/07	4	73.45	127.5	73.07	73.20	-123.5	8,939	-1.38%	大賣/鉅額交易
2020/07/06	2	73.30	16	73.52	73.80	-14	8,833	-0.16%
2020/07/03	0	0.00	41	73.15	73.20	-41	8,856	-0.46%
2020/07/02	0.3	72.40	2	72.10	72.40	-1.7	8,947	-0.02%
2020/07/01	4	71.30	0	0.00	71.20	4	9,089	0.04%
2020/06/30	5	71.40	1	71.50	71.30	4	9,120	0.04%
2020/06/29	11	71.46	2	71.55	71.80	9	9,167	0.10%
2020/06/24	6	71.48	1	71.70	71.40	5	9,191	0.05%
2020/06/23	2.3	71.97	2	71.90	72.10	0.3	9,234	0.00%
2020/06/22	7	71.29	0	0.00	71.00	7	9,315	0.08%
2020/06/19	17	71.80	2.1	71.42	71.20	14.9	9,341	0.16%
2020/06/18	11	72.44	4.2	72.67	72.50	6.8	9,259	0.07%
2020/06/17	3	72.57	2	72.70	72.50	1	9,341	0.01%
2020/06/16	11	72.53	34	71.90	73.30	-23	9,625	-0.24%
2020/06/15	7	70.90	8	71.21	70.60	-1	9,749	-0.01%
2020/06/12	33	72.19	16	72.22	72.00	17	9,839	0.17%
2020/06/11	38.5	73.01	16	72.92	73.00	22.5	10,050	0.22%
2020/06/10	7	73.56	3	73.67	73.70	4	10,183	0.04%
2020/06/09	22	73.19	6	73.80	73.90	16	10,540	0.15%
2020/06/08	53	73.58	31	73.51	73.50	22	10,729	0.21%
2020/06/05	12	74.08	3.1	73.97	73.90	8.9	10,796	0.08%
2020/06/04	4	73.85	6.5	74.42	74.60	-2.5	10,928	-0.02%
2020/06/03	16	74.09	7.1	74.75	74.30	8.9	11,035	0.08%
2020/06/02	1	73.40	3	73.70	73.50	-2	11,028	-0.02%
2020/06/01	5	73.54	9	73.84	73.40	-4	11,082	-0.04%
2020/05/29	0	72.80	15	71.63	72.80	-15	11,097	-0.14%
2020/05/28	5	71.80	2	71.55	71.50	3	11,018	0.03%
2020/05/27	5	72.24	13	72.28	72.40	-8	11,182	-0.07%
2020/05/26	1	73.10	14	72.89	72.30	-13	11,279	-0.12%
2020/05/25	10	71.11	3	71.57	71.80	7	11,292	0.06%
2020/05/22	4.2	72.21	4	72.88	71.90	0.2	11,320	0.00%
2020/05/21	3	72.13	14	72.19	72.30	-11	11,274	-0.10%
2020/05/20	0	0.00	13.3	71.18	71.30	-13.3	11,200	-0.12%
2020/05/19	1	70.60	9	70.63	70.20	-8	11,208	-0.07%
2020/05/18	3	68.97	6	69.73	69.80	-3	11,149	-0.03%
2020/05/15	73	69.40	51	69.10	69.10	22	11,149	0.20%
2020/05/14	35	69.50	31	70.00	70.00	4	11,042	0.04%
2020/05/13	2	69.90	13.5	69.67	70.40	-11.5	10,999	-0.10%
2020/05/12	39	69.61	2	69.50	69.40	37	11,011	0.34%
2020/05/11	17	71.28	2.4	71.55	71.00	14.6	10,965	0.13%
2020/05/08	4.5	70.83	8	70.96	70.90	-3.5	10,991	-0.03%
2020/05/07	2	70.60	1	70.30	70.10	1	10,980	0.01%
2020/05/06	38	70.09	31	69.71	69.70	7	10,975	0.06%
2020/05/05	31.1	68.94	40	69.99	70.00	-8.9	10,893	-0.08%
2020/05/04	9	68.02	7	68.33	68.30	2	10,897	0.02%
2020/04/30	8	69.68	6	69.87	69.50	2	10,870	0.02%
2020/04/29	11.1	69.49	19.1	69.46	69.00	-8	10,833	-0.07%
2020/04/28	4	68.38	3	68.43	68.30	1	10,846	0.01%
2020/04/27	1.1	67.90	6	67.98	67.70	-5	11,077	-0.04%
2020/04/24	91	66.98	51	66.61	66.60	40	11,017	0.36%
2020/04/23	8	67.41	4	67.58	67.90	4	10,900	0.04%
2020/04/22	14	66.49	9	66.91	67.10	5	10,927	0.05%
2020/04/21	34.3	66.70	4	66.50	66.00	30.3	10,883	0.28%
2020/04/20	18	67.86	1	67.80	67.80	17	10,768	0.16%
2020/04/17	15.5	68.14	1	68.50	67.80	14.5	10,666	0.14%
2020/04/16	12.2	67.64	3	67.70	67.50	9.2	10,510	0.09%
2020/04/15	38	68.06	9	68.20	68.00	29	10,437	0.28%
2020/04/14	6	69.10	3	69.03	68.10	3	10,296	0.03%
2020/04/13	5	68.56	0	0.00	68.10	5	10,232	0.05%
2020/04/10	3	69.20	3	69.27	69.00	0	10,256	0.00%
2020/04/09	8	69.76	2	69.65	69.60	6	10,264	0.06%
2020/04/08	0.1	70.40	6.2	70.48	70.20	-6.1	10,237	-0.06%
2020/04/07	22.2	69.12	18	69.00	69.00	4.2	10,132	0.04%
2020/04/06	3	68.10	16	68.35	69.00	-13	10,009	-0.13%
2020/04/01	4.3	65.99	5	66.48	65.10	-0.8	9,790	-0.01%
2020/03/31	5	65.18	9	65.61	65.60	-4	9,659	-0.04%
2020/03/30	9.6	64.23	6	64.13	63.80	3.6	9,466	0.04%
2020/03/27	11.3	65.28	3	66.17	64.10	8.3	9,339	0.09%
2020/03/26	7	66.46	21	66.30	65.80	-14	9,225	-0.15%
2020/03/25	34.2	67.31	12	67.05	66.60	22.2	9,192	0.24%
2020/03/24	2	67.25	12	66.54	66.60	-10	9,131	-0.11%
2020/03/23	8.7	63.32	8	63.24	62.60	0.7	9,052	0.01%
2020/03/20	31.3	65.40	41	66.28	65.00	-9.7	9,022	-0.11%
2020/03/19	10	62.43	12.3	62.70	62.90	-2.3	8,745	-0.03%
2020/03/18	32.4	63.41	25	63.34	61.90	7.4	8,607	0.09%
2020/03/17	3.4	65.01	4	64.55	64.90	-0.6	8,457	-0.01%
2020/03/16	11	66.65	6	67.33	66.30	5	8,189	0.06%
2020/03/13	24.2	65.28	15	66.23	68.20	9.2	8,082	0.11%
2020/03/12	10	70.34	13	70.35	70.30	-3	7,658	-0.04%
2020/03/11	0	0.00	3	72.60	72.90	-3	7,406	-0.04%
2020/03/10	1	72.40	3	72.73	72.40	-2	7,382	-0.03%
2020/03/09	3	71.70	1	72.30	71.80	2	7,269	0.03%
2020/03/06	3	72.77	2	73.10	72.70	1	7,055	0.01%
2020/03/05	2.4	73.31	3	73.53	73.60	-0.6	7,025	-0.01%
2020/03/04	1	72.80	7	73.00	73.50	-6	7,001	-0.09%
2020/03/03	6	71.75	3.3	72.05	72.00	2.7	6,944	0.04%
2020/03/02	21	71.40	7	71.70	71.20	14	6,900	0.20%
2020/02/27	2	72.70	2	72.95	73.20	0	7,065	0.00%
2020/02/26	5	72.92	0	0.00	73.00	5	7,023	0.07%
2020/02/25	2	73.60	1	73.50	73.50	1	7,025	0.01%
2020/02/24	4	72.73	1	73.50	73.50	3	7,162	0.04%
2020/02/21	2.5	73.92	1	74.00	74.00	1.5	7,140	0.02%
2020/02/20	12.3	74.19	2	74.40	74.00	10.3	7,170	0.14%
2020/02/19	1	75.10	2	75.00	75.00	-1	7,160	-0.01%
2020/02/18	1.3	74.92	3	75.03	75.10	-1.7	7,213	-0.02%
2020/02/17	1	74.80	4	74.93	75.00	-3	7,237	-0.04%
2020/02/14	1	74.20	0	0.00	74.20	1	7,307	0.01%
2020/02/13	2	74.20	7	74.41	74.50	-5	7,333	-0.07%
2020/02/12	3	74.43	1	74.40	74.40	2	7,366	0.03%
2020/02/11	12	74.69	3	75.03	74.60	9	7,444	0.12%
2020/02/10	1.2	74.92	7.1	74.63	75.00	-5.9	7,457	-0.08%
2020/02/07	0.1	73.80	5	73.70	73.60	-4.9	7,505	-0.07%
2020/02/05	2	73.25	1	73.50	73.70	1	7,550	0.01%
2020/02/04	8	72.93	2	73.65	73.50	6	7,596	0.08%
2020/02/03	4	73.18	7	73.19	73.00	-3	7,597	-0.04%
2020/01/31	1.9	72.79	4	73.30	72.60	-2.1	7,616	-0.03%
2020/01/30	25	72.99	3	73.83	72.00	22	7,571	0.29%
2020/01/20	2.1	75.50	0	0.00	75.40	2.1	7,347	0.03%
2020/01/17	2.2	75.51	9	75.49	75.70	-6.8	7,375	-0.09%
2020/01/16	0	0.00	28	75.15	75.50	-28	7,399	-0.38%
2020/01/15	0.2	74.60	0	74.60	74.60	0.2	7,392	0.00%
2020/01/14	11.4	74.29	0.3	74.40	74.40	11.1	7,453	0.15%
2020/01/13	6	74.17	4	74.50	74.60	2	7,483	0.03%
2020/01/10	2	73.90	2.3	73.66	74.00	-0.3	7,867	0.00%
2020/01/09	5	72.70	3	73.17	73.40	2	7,911	0.03%
2020/01/08	3	72.60	1	72.90	72.60	2	8,032	0.02%
2020/01/07	1.1	73.32	0	0.00	73.40	1.1	8,088	0.01%
2020/01/06	4	74.10	0	0.00	73.90	4	8,249	0.05%
2020/01/03	0	0.00	1	74.60	74.80	-1	8,285	-0.01%
2020/01/02	4	73.95	18	74.48	74.20	-14	8,329	-0.17%
2019/12/31	1	74.10	0	0.00	74.20	1	8,322	0.01%
2019/12/30	1.1	74.31	4.7	74.56	74.60	-3.7	8,326	-0.04%
2019/12/27	0	0.00	1	74.60	74.60	-1	8,353	-0.01%
2019/12/26	1.1	74.41	3	74.33	74.60	-1.9	8,444	-0.02%
2019/12/25	1.1	74.53	5	74.90	74.80	-3.9	8,715	-0.04%
2019/12/24	0.2	74.60	3	74.83	74.60	-2.8	8,789	-0.03%
2019/12/23	5	74.50	7	74.60	74.90	-2	8,860	-0.02%
2019/12/20	1	73.80	7	74.04	74.10	-6	8,863	-0.07%
2019/12/19	1	73.30	2	73.50	73.50	-1	8,807	-0.01%
2019/12/18	0	0.00	2	73.00	73.50	-2	8,762	-0.02%
2019/12/17	2	72.50	5	72.66	72.60	-3	8,799	-0.03%
2019/12/16	4.7	72.56	0	0.00	72.30	4.7	8,724	0.05%
2019/12/13	13	72.71	3	73.00	72.50	10	8,711	0.11%
2019/12/12	2	72.70	2	72.75	72.50	0	8,662	0.00%
2019/12/11	1	72.40	10	72.51	72.80	-9	8,622	-0.10%
2019/12/10	13.1	71.85	1	72.30	71.80	12.1	8,616	0.14%
2019/12/09	2	72.50	10	72.76	72.40	-8	8,580	-0.09%
2019/12/06	1	72.20	5.5	72.67	72.70	-4.5	8,628	-0.05%
2019/12/05	20.5	71.91	2	71.90	71.80	18.5	8,620	0.21%
2019/12/04	7	72.17	0	0.00	72.20	7	8,544	0.08%
2019/12/03	6.1	72.59	8.8	72.63	72.50	-2.8	8,613	-0.03%
2019/12/02	2	72.50	1	72.60	72.60	1	8,670	0.01%
2019/11/29	10	72.50	9	72.82	72.50	1	8,655	0.01%
2019/11/28	1	73.20	1	73.00	72.90	0	8,568	0.00%
2019/11/27	11.1	72.71	3	72.87	72.80	8.1	8,644	0.09%
2019/11/26	8	72.63	0	0.00	72.40	8	8,640	0.09%
2019/11/25	1	73.80	0.2	74.00	74.00	0.8	8,255	0.01%
2019/11/22	5	73.02	1	73.40	73.40	4	8,343	0.05%
2019/11/21	12	72.83	7	72.96	73.00	5	8,317	0.06%
2019/11/20	1.2	74.22	4	74.25	74.30	-2.8	8,168	-0.03%
2019/11/19	2	73.50	3	73.60	74.00	-1	8,261	-0.01%
2019/11/18	4	73.78	20.8	73.26	73.90	-16.8	8,262	-0.20%
2019/11/15	6.1	72.87	0	0.00	73.00	6.1	8,224	0.07%
2019/11/14	2	72.70	0	0.00	72.60	2	8,181	0.02%
2019/11/13	3	72.90	0.1	73.40	73.00	2.9	8,217	0.04%
2019/11/12	1.2	73.50	0	0.00	73.40	1.2	8,216	0.01%
2019/11/11	3	73.13	0	0.00	73.20	3	8,253	0.04%
2019/11/08	17.1	73.31	3	73.47	73.00	14.1	8,244	0.17%
2019/11/07	14.1	74.30	2	74.25	74.40	12.1	8,159	0.15%
2019/11/06	14	75.04	0	0.00	74.70	14	8,159	0.17%
2019/11/05	4.2	75.79	0	0.00	76.00	4.2	8,150	0.05%
2019/11/04	2	75.85	23	75.94	76.40	-21	8,183	-0.26%
2019/11/01	5	73.96	1	74.40	74.20	4	8,175	0.05%
2019/10/31	1.1	75.30	2	76.30	75.20	-1	8,157	-0.01%
2019/10/29	0	0.00	13	75.63	75.80	-13	8,253	-0.16%
2019/10/28	2	75.10	4	74.98	75.20	-2	8,192	-0.02%
2019/10/25	8	74.09	1	74.10	74.10	7	8,206	0.09%
2019/10/24	1	74.30	5	74.08	74.20	-4	8,193	-0.05%
2019/10/23	9	73.44	1	73.00	72.80	8	8,271	0.10%
2019/10/22	3	73.80	0	0.00	74.20	3	8,253	0.04%
2019/10/21	2	73.65	3	73.70	73.60	-1	8,189	-0.01%
2019/10/18	13	72.05	3	73.00	73.00	10	8,094	0.12%
2019/10/17	12	72.13	0	0.00	72.30	12	7,727	0.16%
2019/10/16	11	71.89	1	72.20	72.40	10	7,690	0.13%
2019/10/15	13.1	72.16	7	72.36	72.40	6.1	7,574	0.08%
2019/10/14	7.1	71.82	3.1	71.90	71.60	4	7,506	0.05%
2019/10/09	6.2	72.08	4	72.38	72.00	2.2	7,314	0.03%
2019/10/08	8	72.98	1	73.00	73.00	7	7,234	0.10%
2019/10/07	3	73.13	2	73.50	73.50	1	7,227	0.01%
2019/10/04	2	73.30	1	73.20	73.60	1	7,272	0.01%
2019/10/03	8	72.25	2	72.20	73.20	6	7,306	0.08%
2019/10/02	6	73.58	0	0.00	73.40	6	7,269	0.08%
2019/10/01	66.6	73.98	57	73.26	73.20	9.6	7,159	0.13%
2019/09/27	11	75.11	1	75.50	74.80	10	6,916	0.14%
2019/09/26	3	75.93	0	0.00	75.80	3	6,891	0.04%
2019/09/23	1	77.20	0	0.00	77.00	1	6,831	0.01%
2019/09/19	1	76.80	5	77.10	76.60	-4	6,945	-0.06%
2019/09/18	0	0.00	5	77.60	77.00	-5	6,949	-0.07%
2019/09/17	5	77.04	0	0.00	76.90	5	6,914	0.07%
2019/09/16	0	0.00	1	78.00	78.00	-1	7,000	-0.01%
2019/09/12	1	77.30	1	77.30	77.50	0	7,031	0.00%
2019/09/11	7	76.71	1	76.40	76.80	6	7,104	0.08%
2019/09/10	1	77.10	0	0.00	77.00	1	7,086	0.01%
2019/09/09	0	0.00	2	77.60	77.80	-2	7,091	-0.03%
2019/09/06	1	77.60	1	77.60	77.10	0	7,103	0.00%
2019/09/05	1	77.00	0	0.00	77.50	1	7,089	0.01%
2019/09/04	1	76.50	0	0.00	76.60	1	7,011	0.01%
2019/09/03	0.1	76.60	0	0.00	75.80	0.1	7,048	0.00%
2019/08/30	3	75.80	4	76.35	76.60	-1	7,138	-0.01%
2019/08/29	0	0.00	3	75.97	76.20	-3	7,080	-0.04%
2019/08/27	3	75.20	0	0.00	75.00	3	7,062	0.04%
2019/08/26	9	75.19	0	0.00	75.80	9	7,054	0.13%
2019/08/23	2	75.65	0	0.00	76.50	2	7,091	0.03%
2019/08/22	8	76.04	0	0.00	75.90	8	7,082	0.11%
2019/08/21	3	76.97	0	0.00	77.00	3	7,213	0.04%
2019/08/20	1	77.00	1	77.80	77.80	0	7,230	0.00%
2019/08/19	0	0.00	2	77.70	77.00	-2	7,259	-0.03%
2019/08/16	2.3	76.63	1	77.40	77.50	1.3	7,320	0.02%
2019/08/15	1	76.40	1	76.50	76.50	0	7,303	0.00%
2019/08/14	0.1	78.00	0	0.00	77.70	0.1	7,442	0.00%
2019/08/13	0	0.00	2	78.10	78.00	-2	7,508	-0.03%
2019/08/12	0.1	78.30	0	0.00	78.30	0.1	7,620	0.00%
2019/08/07	1	77.00	0.1	76.80	76.70	0.9	7,683	0.01%
2019/08/06	1	76.10	2	77.00	76.60	-1	7,752	-0.01%
2019/08/05	2	76.30	0	0.00	77.00	2	7,792	0.03%
2019/08/02	12	76.45	1	76.10	76.80	11	7,936	0.14%
2019/08/01	78	77.35	51	77.10	77.10	27	8,122	0.33%
2019/07/30	1	80.20	0	0.00	80.00	1	8,310	0.01%
2019/07/29	4	80.08	0	0.00	80.30	4	8,328	0.05%
2019/07/26	3	81.33	0	0.00	81.30	3	8,270	0.04%
2019/07/25	2	82.00	3	82.13	82.40	-1	8,296	-0.01%
2019/07/24	0	0.00	1	81.40	81.30	-1	8,222	-0.01%
2019/07/23	2	81.10	0	0.00	80.90	2	8,177	0.02%
2019/07/18	2	81.85	0	0.00	81.20	2	8,245	0.02%
2019/07/10	30	82.60	30	82.00	82.00	0	8,533	0.00%
2019/07/03	0	0.00	2	81.10	81.60	-2	8,679	-0.02%
2019/07/01	2	81.40	1	81.20	81.50	1	8,809	0.01%
2019/06/27	2	82.45	4.2	82.92	82.00	-2.2	8,822	-0.03%
2019/06/26	2	81.50	1	81.60	81.40	1	8,706	0.01%
2019/06/25	2	81.50	4	82.08	82.00	-2	8,782	-0.02%
2019/06/24	1	82.10	0	0.00	82.20	1	8,759	0.01%
2019/06/20	0	0.00	4	81.73	81.80	-4	8,572	-0.05%
2019/06/19	0	0.00	3	81.03	81.20	-3	8,482	-0.04%
2019/06/18	3	80.20	1	81.00	80.40	2	8,388	0.02%
2019/06/17	0	0.00	1	80.30	79.90	-1	8,359	-0.01%
2019/06/14	2	80.65	1	80.70	80.60	1	8,309	0.01%
2019/06/13	0	0.00	1	81.00	81.80	-1	8,282	-0.01%
2019/06/12	2	80.50	0	0.00	80.30	2	8,476	0.02%
2019/06/11	1	80.50	0	0.00	80.60	1	8,470	0.01%
2019/06/10	0	0.00	3	81.90	82.00	-3	8,400	-0.04%
2019/06/03	0	0.00	9	81.32	80.90	-9	8,416	-0.11%
2019/05/30	3	80.13	1	80.30	80.10	2	8,260	0.02%
2019/05/29	5	81.18	1	80.90	81.00	4	8,305	0.05%
2019/05/28	1	81.20	5	81.20	81.40	-4	8,343	-0.05%
2019/05/27	1	80.70	6	80.67	80.90	-5	8,072	-0.06%
2019/05/24	1	79.30	3	80.70	80.00	-2	8,036	-0.02%
2019/05/23	33	80.19	34	80.01	80.00	-1	8,022	-0.01%
2019/05/22	0	0.00	3	79.90	79.50	-3	7,974	-0.04%
2019/05/21	7	80.79	8	81.33	81.40	-1	7,969	-0.01%
2019/05/20	0	0.00	5	79.82	80.00	-5	7,759	-0.06%
2019/05/17	1	78.30	9	78.44	78.80	-8	7,623	-0.10%
2019/05/16	18	77.18	19	77.46	76.80	-1	7,462	-0.01%
2019/05/15	15.1	77.53	24	77.89	77.70	-9	7,400	-0.12%
2019/05/14	8	77.58	30	77.87	78.20	-22	7,355	-0.30%
2019/05/13	4	77.90	7.8	77.67	77.70	-3.8	7,265	-0.05%
2019/05/10	20	77.47	19.1	77.47	77.30	0.9	7,304	0.01%
2019/05/09	3	76.27	4.2	75.90	76.50	-1.2	7,209	-0.02%
2019/05/08	13	75.45	55	76.88	76.40	-42	6,998	-0.60%
2019/05/07	3	73.30	1	74.00	74.00	2	6,674	0.03%
2019/05/06	4	72.35	3	72.77	73.10	1	6,655	0.02%
2019/05/03	0	0.00	4	73.50	73.80	-4	6,670	-0.06%
2019/05/02	0	0.00	33	73.37	73.70	-33	6,644	-0.50%
2019/04/30	0.1	73.40	0	0.00	73.40	0.1	6,583	0.00%
2019/04/29	5	72.40	4	72.70	72.80	1	6,531	0.02%
2019/04/26	11	71.58	2	71.80	72.00	9	6,549	0.14%
2019/04/25	42	71.33	32	71.41	71.40	10	6,641	0.15%
2019/04/23	0	0.00	2	72.05	72.00	-2	6,639	-0.03%
2019/04/22	0	0.00	1	71.80	71.70	-1	6,641	-0.02%
2019/04/19	1	71.50	10	71.64	71.60	-9	6,728	-0.13%
2019/04/18	44	71.60	0	0.00	71.10	44	6,837	0.64%
2019/04/17	4	72.90	0	0.00	72.80	4	6,668	0.06%
2019/04/15	6.1	73.58	1	73.20	73.60	5.1	6,720	0.08%
2019/04/12	3.1	72.91	4	73.38	73.50	-1	6,737	-0.01%
2019/04/11	66	73.13	60	72.40	72.40	6	6,777	0.09%
2019/04/10	54	73.50	52	73.52	73.50	2	6,728	0.03%
2019/04/09	1.1	73.52	0.4	73.90	73.90	0.6	6,685	0.01%
2019/04/08	71	73.62	54	74.08	74.10	17	6,719	0.25%
2019/04/03	0	0.00	1	75.20	75.00	-1	6,565	-0.02%
2019/04/02	0	0.00	4	75.03	75.10	-4	6,488	-0.06%
2019/04/01	5	74.72	2	75.15	75.00	3	6,440	0.05%
2019/03/29	0.2	74.50	19	74.87	74.80	-18.8	6,332	-0.30%
2019/03/28	2	73.95	14	74.56	74.60	-12	6,282	-0.19%
2019/03/27	0	0.00	2	74.85	74.70	-2	6,217	-0.03%
2019/03/26	1	74.60	3	74.27	74.80	-2	6,255	-0.03%
2019/03/25	0	0.00	1	74.00	74.20	-1	6,353	-0.02%
2019/03/22	3	73.43	2	73.40	73.90	1	6,373	0.02%
2019/03/20	0	0.00	5	73.60	73.60	-5	6,480	-0.08%
2019/03/19	0.1	73.50	1	73.40	73.50	-0.9	6,575	-0.01%
2019/03/18	0.2	73.60	0	0.00	73.60	0.2	6,670	0.00%
2019/03/15	0	0.00	4	73.50	73.30	-4	6,747	-0.06%
2019/03/14	2	72.00	0	0.00	72.30	2	6,589	0.03%
2019/03/13	1	72.00	0	0.00	71.90	1	6,936	0.01%
2019/03/12	3	72.73	3	73.07	72.50	0	7,151	0.00%
2019/03/11	1.1	72.69	2	72.50	72.50	-1	7,397	-0.01%
2019/03/08	42.1	71.54	37	71.70	71.70	5.1	7,493	0.07%
2019/03/07	0	0.00	7	73.27	73.10	-7	7,617	-0.09%
2019/03/05	2	72.60	0	0.00	72.60	2	7,799	0.03%
2019/03/04	67	72.97	50	72.50	72.50	17	7,915	0.21%
2019/02/27	1	75.00	14	74.66	75.00	-13	7,808	-0.17%
2019/02/26	1	74.20	0	0.00	74.50	1	7,721	0.01%
2019/02/22	1	74.10	8.2	74.41	75.00	-7.2	7,695	-0.09%
2019/02/21	0.1	74.00	2	74.05	74.20	-1.9	7,677	-0.02%
2019/02/20	2	73.40	0.1	73.40	73.40	1.9	7,705	0.02%
2019/02/19	0	0.00	9	73.62	73.60	-9	7,691	-0.12%
2019/02/15	1	72.40	2	73.05	72.70	-1	7,775	-0.01%
2019/02/14	1	73.00	0	0.00	73.00	1	7,876	0.01%
2019/02/13	8	72.78	2	73.35	72.70	6	7,936	0.08%
2019/02/12	0	0.00	19	73.84	73.90	-19	8,061	-0.24%
2019/02/11	2	72.65	7	73.14	72.50	-5	8,080	-0.06%
2019/01/30	31	72.19	30	71.90	71.90	1	7,923	0.01%
2019/01/29	1	73.00	0	0.00	72.50	1	7,840	0.01%
2019/01/28	2	72.45	0	0.00	72.50	2	7,804	0.03%
2019/01/25	0.2	73.00	22	73.25	73.30	-21.8	7,823	-0.28%
2019/01/24	0	0.00	3	71.83	72.40	-3	7,854	-0.04%
2019/01/22	0	72.60	5	72.90	72.90	-5	8,022	-0.06%
2019/01/21	1	72.40	3	72.53	72.80	-2	8,055	-0.02%
2019/01/18	2	72.15	3	72.17	72.10	-1	8,113	-0.01%
2019/01/17	21	72.97	23	72.90	72.90	-2	8,238	-0.02%
2019/01/16	22	72.32	55	72.62	73.00	-33	8,213	-0.40%
2019/01/15	0	0.00	2	71.95	72.10	-2	8,216	-0.02%
2019/01/14	0	0.00	23	71.68	71.30	-23	8,179	-0.28%
2019/01/11	1	70.70	2	71.00	71.10	-1	8,558	-0.01%
2019/01/10	25	70.22	2.5	70.44	70.50	22.5	8,521	0.26%
2019/01/09	2	71.60	10	71.99	72.10	-8	8,488	-0.09%
2019/01/08	2	70.70	1	70.90	70.20	1	8,453	0.01%
2019/01/07	0	0.00	32	70.35	70.40	-32	8,506	-0.38%
2019/01/03	6.1	67.67	0	0.00	67.50	6.1	8,857	0.07%
2019/01/02	10	68.58	2	68.30	68.30	8	8,859	0.09%
2018/12/28	1	68.90	2	69.35	69.80	-1	8,840	-0.01%
2018/12/27	6	68.62	6	69.70	69.20	0	8,878	0.00%
2018/12/26	0	0.00	1	68.50	68.60	-1	8,919	-0.01%
2018/12/25	5	68.02	0	0.00	68.00	5	8,937	0.06%
2018/12/21	5	69.76	4	70.28	69.40	1	9,085	0.01%
2018/12/20	2	70.00	3	70.87	69.70	-1	9,066	-0.01%
2018/12/19	0	0.00	2	70.20	70.10	-2	9,109	-0.02%
2018/12/18	0	0.00	4	69.93	69.80	-4	9,119	-0.04%
2018/12/17	1.5	69.77	5	69.72	69.80	-3.5	9,153	-0.04%
2018/12/14	9	69.10	3	69.13	68.90	6	9,168	0.07%
2018/12/13	2	70.15	6	70.40	70.30	-4	9,198	-0.04%
2018/12/12	4	69.78	12	69.71	69.40	-8	9,328	-0.09%
2018/12/11	12	69.08	3	69.43	68.90	9	9,238	0.10%
2018/12/10	5.1	68.03	4	68.10	68.20	1.1	9,215	0.01%
2018/12/07	13.5	68.30	20	68.47	68.90	-6.5	9,182	-0.07%
2018/12/06	27.1	67.32	13	67.23	67.40	14.1	9,138	0.15%
2018/12/05	35	70.06	1	69.60	69.30	34	8,783	0.39%
2018/12/04	66	71.40	2	71.30	70.70	64	8,601	0.74%
2018/12/03	8	73.30	3	73.23	73.30	5	8,376	0.06%
2018/11/30	3	72.53	1	72.60	72.20	2	8,302	0.02%
2018/11/29	11	72.41	1	72.60	72.20	10	8,140	0.12%
2018/11/28	8	72.43	2	72.75	72.80	6	8,033	0.07%
2018/11/27	81	72.40	52	72.60	72.60	29	7,925	0.37%
2018/11/26	3	73.83	4	74.83	74.10	-1	7,855	-0.01%
2018/11/22	26	73.77	0	0.00	73.90	26	8,018	0.32%
2018/11/21	3	74.53	1	74.90	74.60	2	8,092	0.02%
2018/11/20	67	75.55	66.7	75.16	75.10	0.3	8,168	0.00%
2018/11/19	0	0.00	44	75.76	76.20	-44	8,248	-0.53%
2018/11/16	0	0.00	16	74.59	74.80	-16	8,286	-0.19%
2018/11/15	5	73.42	4	74.00	73.60	1	8,294	0.01%
2018/11/14	9.1	73.75	0	0.00	74.30	9.1	8,292	0.11%
2018/11/13	2	73.60	25	73.88	75.00	-23	8,383	-0.27%
2018/11/12	7.1	72.08	4	72.70	72.40	3.1	8,445	0.04%
2018/11/09	62	72.39	8.5	72.41	72.10	53.5	8,458	0.63%
2018/11/08	17	74.79	10	75.01	75.00	7	8,402	0.08%
2018/11/07	1	75.50	1	75.90	76.00	0	8,567	0.00%
2018/11/06	4	75.20	1	75.90	75.90	3	8,652	0.03%
2018/11/05	1	74.60	2	74.95	76.30	-1	8,747	-0.01%
2018/11/02	5	74.72	2	75.20	75.60	3	8,925	0.03%
2018/11/01	3	74.40	3	75.07	76.20	0	9,044	0.00%
2018/10/31	7	74.23	5.4	74.91	74.90	1.6	9,012	0.02%
2018/10/30	64	75.12	60	74.80	74.80	4	8,941	0.04%
2018/10/29	0	0.00	3	76.53	76.70	-3	8,889	-0.03%
2018/10/26	0	0.00	5	75.08	75.80	-5	9,243	-0.05%
2018/10/25	0	0.00	7	74.90	75.00	-7	9,663	-0.07%
2018/10/23	0	0.00	1	72.80	72.80	-1	9,786	-0.01%
2018/10/22	54	73.71	50	74.10	74.10	4	9,858	0.04%
2018/10/19	0	0.00	28	74.82	74.90	-28	9,941	-0.28%
2018/10/17	0	0.00	2	74.00	73.50	-2	9,791	-0.02%
2018/10/16	1	72.60	3	73.80	73.30	-2	9,897	-0.02%
2018/10/15	1	70.90	0	0.00	72.80	1	10,024	0.01%
2018/10/12	8	71.48	1	72.00	72.90	7	10,143	0.07%
2018/10/11	12.3	70.73	7	70.13	70.20	5.3	10,213	0.05%
2018/10/08	4.2	75.38	0	0.00	75.50	4.2	9,986	0.04%
2018/10/05	11	75.57	5	75.58	75.30	6	10,038	0.06%
2018/10/04	118.1	76.12	102	75.42	75.40	16.1	10,035	0.16%	大買/大賣/
2018/10/02	22	77.49	1	77.60	77.50	21	10,059	0.21%
2018/10/01	0.1	79.00	0	0.00	78.90	0.1	10,077	0.00%
2018/09/28	0.1	79.50	4	79.48	79.70	-3.9	10,191	-0.04%
2018/09/27	0.1	79.30	1	78.90	79.30	-0.9	10,190	-0.01%
2018/09/26	2.1	79.50	6	79.45	79.80	-3.9	10,150	-0.04%
2018/09/25	1.1	78.99	2	79.00	79.10	-0.9	10,151	-0.01%
2018/09/21	1.2	78.08	2	78.75	78.10	-0.8	10,161	-0.01%
2018/09/20	0.2	77.80	0	0.00	77.70	0.2	10,224	0.00%
2018/09/19	3.1	78.50	12	78.33	79.00	-8.9	10,345	-0.09%
2018/09/18	2.1	77.57	29	78.09	78.40	-26.9	10,325	-0.26%
2018/09/17	10.1	75.50	1	76.10	75.60	9.1	10,196	0.09%
2018/09/14	2.1	75.46	2	75.55	75.40	0.1	10,237	0.00%
2018/09/13	6.1	75.12	0	0.00	75.00	6.1	10,272	0.06%
2018/09/12	2.1	76.97	0	0.00	76.40	2.1	10,348	0.02%
2018/09/11	1.1	76.17	0	0.00	76.80	1.1	10,489	0.01%
2018/09/10	1.1	75.38	7	75.74	75.70	-5.9	10,657	-0.06%
2018/09/07	6.1	75.04	0	0.00	74.80	6.1	10,802	0.06%
2018/09/06	2.1	75.02	12	75.78	75.50	-9.9	10,853	-0.09%
2018/09/05	6.1	75.37	1	75.40	75.00	5.1	10,851	0.05%
2018/09/04	2.2	76.11	4	76.38	76.60	-1.8	10,941	-0.02%
2018/09/03	1.1	76.11	0	0.00	76.20	1.1	11,004	0.01%
2018/08/31	0	0.00	6	77.27	77.60	-6	11,058	-0.05%
2018/08/30	4	76.85	2	76.80	77.20	2	11,104	0.02%
2018/08/29	105.1	77.80	101	77.50	77.50	4.1	11,127	0.04%	大買/大賣/
2018/08/28	1	78.00	3	78.17	78.80	-2	11,063	-0.02%
2018/08/27	1.2	77.80	2	78.50	77.90	-0.8	11,070	-0.01%
2018/08/24	5.2	77.20	9	77.82	77.70	-3.8	11,041	-0.03%
2018/08/23	1.2	77.70	9	77.62	78.00	-7.8	11,455	-0.07%
2018/08/22	1.2	76.30	4	76.48	76.30	-2.8	11,471	-0.02%
2018/08/21	1.2	76.03	7	76.14	76.20	-5.8	11,432	-0.05%
2018/08/20	103.2	75.75	103	75.41	75.40	0.2	11,430	0.00%	大買/大賣/
2018/08/17	3	76.30	7	76.59	77.00	-4	11,345	-0.04%
2018/08/16	4.2	75.02	29	75.18	75.10	-24.8	11,234	-0.22%
2018/08/15	1.2	75.00	15	75.08	74.80	-13.8	11,184	-0.12%
2018/08/14	6.2	75.00	63	74.38	75.00	-56.8	11,099	-0.51%
2018/08/13	24.2	72.73	20	73.00	72.20	4.2	10,848	0.04%
2018/08/10	2.1	72.71	7	72.11	72.70	-4.9	10,821	-0.05%
2018/08/09	15.1	70.99	1.1	70.95	71.00	14	10,823	0.13%
2018/08/08	47.2	72.83	0	0.00	72.20	47.2	10,669	0.44%
2018/08/07	24.1	73.59	3	73.70	73.40	21.1	10,574	0.20%
2018/08/06	25.1	74.47	1	75.00	74.20	24.1	10,651	0.23%
2018/08/03	1.1	74.46	12.4	74.66	74.60	-11.3	10,654	-0.11%
2018/08/02	32.3	74.01	11	74.10	73.90	21.3	10,622	0.20%
2018/08/01	67	78.66	10	78.94	78.80	57	10,327	0.55%
2018/07/31	12	80.26	5	80.42	80.80	7	9,869	0.07%
2018/07/30	10.1	81.39	1	81.20	80.70	9.1	9,626	0.09%
2018/07/27	1	80.30	0	0.00	80.70	1	9,671	0.01%
2018/07/26	11.7	80.37	16	81.21	80.70	-4.3	9,687	-0.04%
2018/07/25	36.2	80.11	2	79.70	79.80	34.2	9,643	0.35%
2018/07/24	2	80.40	1	80.60	80.60	1	9,599	0.01%
2018/07/23	7.1	80.17	0	0.00	80.10	7.1	9,604	0.07%
2018/07/20	7	81.06	0	0.00	80.80	7	9,485	0.07%
2018/07/19	7.1	82.06	2	82.20	82.10	5.1	9,348	0.05%
2018/07/18	2.1	81.91	23	82.11	82.40	-20.9	9,169	-0.23%
2018/07/17	3.2	79.87	20	79.00	79.40	-16.8	9,023	-0.19%
2018/07/16	4.1	79.00	0	0.00	79.00	4.1	8,879	0.05%
2018/07/13	2	79.20	0	0.00	79.30	2	9,008	0.02%
2018/07/12	1	79.10	1	79.70	79.50	0	8,978	0.00%
2018/07/11	1	80.00	11	80.39	80.10	-10	8,966	-0.11%
2018/07/10	1.1	79.78	2	79.65	79.70	-0.9	8,954	-0.01%
2018/07/09	7.4	78.55	14	78.83	78.80	-6.6	8,941	-0.07%
2018/07/06	0.1	77.70	4	77.65	78.00	-3.9	8,920	-0.04%
2018/07/05	1.1	76.54	0	0.00	77.00	1.1	8,843	0.01%
2018/07/04	0.1	77.00	1	77.70	77.10	-0.9	8,909	-0.01%
2018/07/03	9	76.66	2	76.60	76.60	7	9,030	0.08%
2018/07/02	0	0.00	1	77.00	76.90	-1	9,038	-0.01%
2018/06/29	4.1	75.91	12	75.74	77.40	-7.9	8,951	-0.09%
2018/06/28	17.1	75.41	0	0.00	75.00	17.1	8,740	0.20%
2018/06/26	0	0.00	1	77.30	76.80	-1	8,778	-0.01%
2018/06/25	0	0.00	2	76.90	76.70	-2	8,757	-0.02%
2018/06/22	2	76.20	5	76.12	76.70	-3	8,737	-0.03%
2018/06/21	0.1	76.80	1	76.60	77.00	-0.9	8,671	-0.01%
2018/06/20	0.2	75.50	7	75.34	75.90	-6.8	8,608	-0.08%
2018/06/19	6.1	72.56	1	74.10	74.30	5.1	8,494	0.06%
2018/06/15	4.1	73.19	0	0.00	74.20	4.1	8,339	0.05%
2018/06/14	3.5	72.99	1	73.30	72.50	2.5	8,197	0.03%
2018/06/13	4.1	73.85	0.3	73.80	73.70	3.8	8,096	0.05%
2018/06/12	0.1	74.10	2	74.40	74.50	-1.9	8,297	-0.02%
2018/06/11	2.6	74.00	0	0.00	74.00	2.6	8,149	0.03%
2018/06/08	1	75.00	0	0.00	75.00	1	8,118	0.01%
2018/06/07	0.4	75.30	1	75.50	75.50	-0.6	8,083	-0.01%
2018/06/06	5	75.60	10	75.59	75.90	-5	8,015	-0.06%
2018/06/05	0.1	74.80	0	0.00	75.00	0.1	7,905	0.00%
2018/06/04	0.1	74.70	2.2	74.89	75.10	-2.1	7,823	-0.03%
2018/06/01	0	0.00	4	73.80	74.00	-4	7,771	-0.05%
2018/05/31	1	72.20	0	0.00	73.10	1	7,715	0.01%
2018/05/30	4.4	72.16	1.1	72.27	71.90	3.3	7,255	0.05%
2018/05/29	1	73.70	3	73.83	73.50	-2	7,169	-0.03%
2018/05/28	0	0.00	6	73.47	73.30	-6	7,275	-0.08%
2018/05/25	0	0.00	1	72.30	72.40	-1	7,326	-0.01%
2018/05/24	0.1	72.00	0	0.00	72.10	0.1	7,407	0.00%
2018/05/23	0	0.00	5	72.50	72.00	-5	7,462	-0.07%
2018/05/21	1	71.60	3	71.70	71.70	-2	7,680	-0.03%
2018/05/17	3	71.50	0	0.00	70.70	3	7,763	0.04%
2018/05/16	0.2	72.00	0.8	72.00	72.50	-0.6	7,682	-0.01%
2018/05/15	2	72.25	5	72.52	72.00	-3	7,739	-0.04%
2018/05/14	0	0.00	4	71.95	72.00	-4	7,863	-0.05%
2018/05/11	1	70.00	0	0.00	70.00	1	7,781	0.01%
2018/05/10	2	69.65	4	69.78	70.30	-2	7,845	-0.03%
2018/05/09	4	68.95	1	69.40	68.90	3	7,879	0.04%
2018/05/08	0.1	69.80	0	0.00	69.80	0.1	7,891	0.00%
2018/05/04	2	69.35	20	69.47	70.00	-18	7,973	-0.23%
2018/05/03	25.4	69.14	0	0.00	68.80	25.4	7,870	0.32%
2018/05/02	1	71.00	0	0.00	70.50	1	7,820	0.01%
2018/04/30	0.1	71.40	0	0.00	71.60	0.1	7,809	0.00%
2018/04/26	0	0.00	1	70.30	70.80	-1	7,648	-0.01%
2018/04/25	2.1	69.61	1	69.70	69.60	1.1	7,655	0.01%
2018/04/24	4	70.03	3	70.33	70.30	1	7,708	0.01%
2018/04/23	4.1	70.06	0	0.00	70.30	4.1	7,687	0.05%
2018/04/20	2.1	71.64	1	72.00	71.40	1.1	7,638	0.01%
2018/04/19	1	73.40	20	73.24	73.40	-19	7,621	-0.25%
2018/04/18	1	71.10	1	71.00	71.20	0	7,510	0.00%
2018/04/17	1	70.60	0	0.00	70.50	1	7,504	0.01%
2018/04/16	0.5	71.30	2	70.90	71.60	-1.5	7,444	-0.02%
2018/04/13	0	0.00	3	70.90	70.70	-3	7,478	-0.04%
2018/04/12	1	70.50	0	0.00	70.80	1	7,451	0.01%
2018/04/10	2.2	70.16	4	70.27	70.60	-1.8	7,510	-0.02%
2018/04/09	2.4	69.67	5	69.78	70.20	-2.6	7,479	-0.03%
2018/04/03	7	68.40	0	0.00	68.20	7	7,388	0.09%
2018/04/02	0	0.00	0.1	69.40	69.40	-0.1	7,306	0.00%
2018/03/31	1.1	69.11	2	69.10	69.00	-0.9	7,344	-0.01%
2018/03/30	3	68.57	0	0.00	68.50	3	7,340	0.04%
2018/03/29	193	69.04	163	68.56	68.30	30	7,251	0.41%	大買/大賣/
2018/03/28	1	67.70	0	0.00	68.00	1	6,986	0.01%
2018/03/27	0	0.00	5	68.44	68.20	-5	6,964	-0.07%
2018/03/26	2.1	67.41	1	68.00	68.00	1.1	6,932	0.02%
2018/03/23	5.3	67.77	0	0.00	68.00	5.3	6,896	0.08%
2018/03/22	2	67.95	1	68.60	68.60	1	6,911	0.01%
2018/03/21	10	68.10	0	0.00	68.80	10	6,880	0.15%
2018/03/20	0.3	68.30	0	0.00	68.10	0.3	6,966	0.00%
2018/03/16	1	68.30	2	70.10	70.10	-1	7,162	-0.01%
2018/03/14	1	68.80	1	69.00	69.30	0	6,984	0.00%
2018/03/12	0.1	69.20	17	69.60	69.60	-16.9	7,219	-0.23%
2018/03/09	0	0.00	3	68.50	68.20	-3	7,288	-0.04%
2018/03/08	0.5	68.50	3	68.70	68.50	-2.5	7,431	-0.03%
2018/03/07	0	0.00	1.1	68.51	69.00	-1.1	7,521	-0.01%
2018/03/06	0	0.00	1	67.50	67.50	-1	7,605	-0.01%
2018/03/05	0.5	67.80	0	0.00	67.80	0.5	7,800	0.01%
2018/03/02	0.1	68.70	0	0.00	68.70	0.1	7,774	0.00%
2018/03/01	1.1	69.01	2	69.50	69.30	-0.9	7,764	-0.01%
2018/02/27	0	0.00	1	68.90	69.00	-1	7,622	-0.01%
2018/02/26	7.4	69.02	8.1	68.87	68.40	-0.7	7,534	-0.01%
2018/02/23	3.1	66.49	1.1	66.81	66.80	2.1	7,433	0.03%
2018/02/22	3	66.67	0	0.00	66.80	3	7,451	0.04%
2018/02/21	2	68.25	1	69.00	69.20	1	7,295	0.01%
2018/02/12	1	65.10	0	0.00	65.50	1	7,187	0.01%
2018/02/09	1	65.10	5	64.96	66.00	-4	7,220	-0.06%
2018/02/08	0.1	66.60	0.1	66.60	66.60	0	7,185	0.00%
2018/02/07	0.1	66.80	0	0.00	66.80	0.1	7,232	0.00%
2018/02/06	5.1	65.54	1	66.30	65.70	4.1	7,196	0.06%
2018/02/05	1	68.20	3	68.23	68.30	-2	7,049	-0.03%
2018/02/02	3.1	68.76	1	68.70	69.00	2.1	7,021	0.03%
2018/02/01	5	69.60	4	70.13	70.30	1	7,054	0.01%
2018/01/31	0.1	69.60	0	0.00	70.00	0.1	7,035	0.00%
2018/01/30	2.1	68.48	2	69.10	69.40	0.1	6,983	0.00%
2018/01/29	0	0.00	8	68.90	69.20	-8	6,952	-0.12%
2018/01/25	3	68.63	0	0.00	68.70	3	6,905	0.04%
2018/01/24	7	68.39	0	0.00	68.40	7	6,847	0.10%
2018/01/23	0.1	68.70	0	0.00	69.10	0.1	6,810	0.00%
2018/01/22	0.1	69.50	0	0.00	69.90	0.1	6,832	0.00%
2018/01/19	0	0.00	3	69.03	69.20	-3	6,813	-0.04%
2018/01/18	1	68.50	1	67.90	68.20	0	6,768	0.00%
2018/01/16	1	68.10	0	0.00	68.30	1	6,673	0.02%
2018/01/15	1	68.70	1.2	68.28	68.70	-0.2	6,735	0.00%
2018/01/11	0.1	67.50	0	0.00	67.90	0.1	6,724	0.00%
2018/01/10	0.1	67.30	0	0.00	67.60	0.1	6,729	0.00%
2018/01/09	2.1	67.59	1	67.70	67.60	1.1	6,848	0.02%
2018/01/08	0	0.00	10	67.42	67.90	-10	6,822	-0.15%
2018/01/05	0	0.00	1	67.00	67.30	-1	6,869	-0.01%
2018/01/04	0.1	67.10	0	0.00	67.50	0.1	6,928	0.00%
2018/01/03	5.1	67.20	0.6	67.10	67.50	4.5	6,992	0.06%
2018/01/02	5	66.46	3	66.73	67.20	2	6,938	0.03%