晟德 (4123)-國泰-敦南券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
43.55
漲跌
▼0.10
漲幅
-0.23%
成交量
540張
產業
上櫃生技醫療類股
397人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

晟德 (4123)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2.4	43.59	9.3	43.57	43.55	-6.9	1,409	-0.49%
2024/05/02	11.4	43.66	0.1	43.55	43.65	11.3	1,469	0.77%
2024/04/30	2.3	43.60	2.2	43.64	43.45	0.1	1,525	0.01%
2024/04/29	9.1	43.26	0.6	43.45	43.60	8.5	1,581	0.54%
2024/04/26	2.1	43.10	7.2	43.04	42.95	-5.2	1,590	-0.32%
2024/04/25	2	43.35	6.1	43.40	43.35	-4.1	1,585	-0.26%
2024/04/24	4.3	43.87	1	43.90	43.85	3.3	1,599	0.21%
2024/04/23	4.1	43.77	17.2	43.66	43.40	-13.1	1,628	-0.81%
2024/04/22	2	42.38	4.1	42.73	42.50	-2.1	1,682	-0.12%
2024/04/19	21	42.06	11.4	41.95	42.00	9.6	1,681	0.57%
2024/04/18	0.1	42.96	9.4	43.00	43.05	-9.4	1,680	-0.56%
2024/04/17	0.6	42.84	18.1	42.74	42.95	-17.5	1,683	-1.04%
2024/04/16	7.6	42.59	71	42.66	42.50	-63.4	1,679	-3.77%
2024/04/15	3.8	43.41	1	43.55	43.20	2.8	1,671	0.17%
2024/04/12	9.7	44.01	12.4	43.96	43.80	-2.7	1,663	-0.16%
2024/04/11	21.8	44.72	9.1	44.28	44.25	12.8	1,656	0.77%
2024/04/10	2.3	44.97	6.1	44.87	44.75	-3.8	1,650	-0.23%
2024/04/09	38.8	44.59	11	44.50	44.30	27.8	1,641	1.69%
2024/04/08	21.8	43.94	10.1	43.97	44.35	11.7	1,619	0.72%
2024/04/03	10.2	42.95	10	43.06	43.10	0.2	1,609	0.01%
2024/04/02	10	43.50	0	0.00	43.50	10	1,615	0.62%
2024/04/01	1.1	43.56	1.7	43.57	43.50	-0.6	1,632	-0.03%
2024/03/29	4.2	43.28	2.3	43.26	43.25	1.8	1,641	0.11%
2024/03/28	0.2	43.57	0	0.00	43.50	0.2	1,647	0.01%
2024/03/27	4.1	43.53	11.1	43.64	43.45	-7	1,648	-0.43%
2024/03/26	3.4	43.49	1.1	43.31	43.15	2.3	1,658	0.14%
2024/03/25	3.2	43.59	1.8	43.68	43.50	1.4	1,656	0.08%
2024/03/22	21.9	43.05	11.5	43.15	43.35	10.4	1,652	0.63%
2024/03/21	13.4	43.08	6	43.10	43.30	7.4	1,654	0.45%
2024/03/20	50.6	42.54	14.2	42.54	42.50	36.4	1,656	2.20%
2024/03/19	19.2	42.73	2.3	42.68	42.70	16.9	1,644	1.03%
2024/03/18	24.3	42.41	19.1	42.69	42.65	5.3	1,641	0.32%
2024/03/15	19.7	43.18	5.3	43.24	42.85	14.4	1,628	0.88%
2024/03/14	16.2	43.44	8.1	43.57	43.75	8.1	1,593	0.51%
2024/03/13	58.7	43.33	10.1	43.59	43.35	48.6	1,580	3.07%
2024/03/12	25.3	44.88	9.4	44.96	44.80	15.9	1,519	1.04%
2024/03/11	4.1	45.05	5.4	45.05	45.15	-1.3	1,509	-0.09%
2024/03/08	26.9	45.27	20.1	45.08	45.15	6.8	1,515	0.45%
2024/03/07	16.5	46.10	59.4	46.03	46.40	-42.9	1,496	-2.86%
2024/03/06	13	46.54	12.2	46.48	46.40	0.8	1,496	0.05%
2024/03/05	36.2	47.22	46.9	46.92	46.80	-10.6	1,495	-0.71%
2024/03/04	8.1	47.36	15.5	47.28	47.00	-7.4	1,491	-0.50%
2024/03/01	33.5	47.50	14.3	47.38	47.35	19.2	1,489	1.29%
2024/02/29	35.6	47.42	53.8	47.66	47.55	-18.2	1,500	-1.21%
2024/02/27	33.6	46.76	23.2	46.39	46.30	10.4	1,446	0.72%
2024/02/26	13.1	45.90	11.2	46.19	46.50	1.9	1,435	0.13%
2024/02/23	34	45.66	3.8	45.65	45.65	30.2	1,418	2.13%
2024/02/22	25.3	46.28	8.4	46.00	45.75	16.9	1,409	1.20%
2024/02/21	4.6	46.41	1.4	46.36	46.15	3.3	1,399	0.23%
2024/02/20	8.5	47.03	2.5	47.09	46.70	6	1,390	0.43%
2024/02/19	23.1	47.12	20.8	47.34	47.30	2.4	1,391	0.17%
2024/02/16	12.2	46.38	8.5	46.41	46.40	3.8	1,381	0.27%
2024/02/15	18.1	46.24	9.6	46.32	46.55	8.5	1,390	0.61%
2024/02/05	9.8	45.40	8.9	45.38	45.45	0.9	1,458	0.06%
2024/02/02	8.5	45.62	3.1	45.62	45.45	5.4	1,474	0.36%
2024/02/01	2.5	46.12	3.1	46.36	46.10	-0.6	1,469	-0.04%
2024/01/31	3	45.72	3.1	45.88	45.65	-0.1	1,479	-0.01%
2024/01/30	5.6	46.03	30.2	46.02	45.60	-24.6	1,490	-1.65%
2024/01/29	2.1	46.55	5.1	46.28	46.35	-3	1,497	-0.20%
2024/01/26	36.1	46.92	16.6	46.76	46.20	19.5	1,496	1.30%
2024/01/25	74.9	48.21	64.1	48.37	47.60	10.8	1,468	0.74%
2024/01/24	101.5	48.38	135.4	48.37	48.35	-33.9	1,421	-2.38%	大買/大賣/
2024/01/23	45.5	47.32	58.7	47.28	47.55	-13.2	1,389	-0.95%
2024/01/22	25.8	46.34	19.7	46.45	46.25	6.1	1,370	0.44%
2024/01/19	5.4	45.93	10.2	45.83	45.70	-4.9	1,393	-0.35%
2024/01/18	3.5	45.59	17.2	45.62	45.70	-13.7	1,390	-0.99%
2024/01/17	21.5	46.35	20.1	46.02	45.20	1.4	1,391	0.10%
2024/01/16	72.3	46.34	81.5	46.15	46.65	-9.2	1,365	-0.68%
2024/01/15	11	44.91	9.6	44.95	45.10	1.5	1,302	0.11%
2024/01/12	29.5	44.69	20.6	44.94	44.90	8.8	1,293	0.68%
2024/01/11	27.8	43.91	2.4	43.94	44.25	25.4	1,282	1.98%
2024/01/10	4.6	43.42	2.5	43.29	43.25	2	1,309	0.16%
2024/01/09	15.7	43.69	2	43.75	43.55	13.7	1,316	1.04%
2024/01/08	0.2	44.40	1.1	44.49	44.30	-0.9	1,311	-0.07%
2024/01/05	0.4	44.24	4	44.29	44.40	-3.7	1,320	-0.28%
2024/01/04	18.4	43.98	1.3	43.93	44.05	17.1	1,329	1.29%
2024/01/03	8.3	44.44	11	44.22	44.10	-2.7	1,332	-0.21%
2024/01/02	0.1	44.47	4.1	44.37	44.35	-4	1,331	-0.30%
2023/12/29	15.1	44.35	0.2	44.50	44.30	14.9	1,337	1.11%
2023/12/28	30.5	44.50	2	44.50	44.40	28.5	1,330	2.14%
2023/12/27	11.4	44.67	0	45.00	44.60	11.4	1,318	0.87%
2023/12/26	2.3	44.25	2.1	44.20	44.40	0.2	1,309	0.02%
2023/12/25	6.6	44.05	4.2	44.02	43.95	2.4	1,302	0.19%
2023/12/22	9.9	44.35	4.3	44.32	44.30	5.6	1,292	0.43%
2023/12/21	19.6	44.55	46	44.67	44.45	-26.4	1,294	-2.04%
2023/12/20	2.2	44.91	34.1	44.85	44.95	-31.9	1,284	-2.48%
2023/12/19	2.7	44.84	7.4	44.88	44.80	-4.7	1,282	-0.37%
2023/12/18	4.1	45.23	7	44.99	44.90	-2.9	1,284	-0.23%
2023/12/15	6.3	45.57	6.3	45.80	45.25	0.1	1,294	0.00%
2023/12/14	9.2	45.87	10.2	45.95	45.80	-1	1,290	-0.08%
2023/12/13	3.8	45.70	12	45.91	45.70	-8.2	1,290	-0.63%
2023/12/12	5.2	45.87	5.3	45.86	45.65	-0.2	1,295	-0.01%
2023/12/11	0.4	46.29	12.7	46.43	46.20	-12.3	1,292	-0.95%
2023/12/08	0.6	46.48	6.4	46.51	46.50	-5.8	1,299	-0.45%
2023/12/07	7.1	46.72	14.9	46.68	46.45	-7.7	1,303	-0.59%
2023/12/06	6.3	46.63	14.2	46.59	46.50	-8	1,306	-0.61%
2023/12/05	8.8	46.25	11.2	46.20	46.00	-2.4	1,334	-0.18%
2023/12/04	15.4	46.52	23.5	46.57	46.60	-8.1	1,366	-0.59%
2023/12/01	8.5	46.18	13.4	45.97	46.05	-4.8	1,370	-0.35%
2023/11/30	6.8	45.85	8.3	45.77	45.55	-1.5	1,364	-0.11%
2023/11/29	4.5	45.63	10.4	45.65	45.90	-5.9	1,359	-0.43%
2023/11/28	14.9	45.24	10.1	45.26	45.40	4.8	1,358	0.35%
2023/11/27	24	45.44	21.9	45.62	45.30	2.1	1,369	0.15%
2023/11/24	42.9	44.39	20.2	44.25	44.70	22.7	1,355	1.67%
2023/11/23	7.3	44.42	1.8	44.51	44.15	5.5	1,357	0.41%
2023/11/22	17.5	44.15	14.9	44.14	44.10	2.6	1,372	0.19%
2023/11/21	18.3	44.06	26.1	44.23	44.30	-7.8	1,395	-0.56%
2023/11/20	4.5	44.05	6.6	44.10	44.00	-2.1	1,422	-0.15%
2023/11/17	15	43.83	7.8	43.64	43.65	7.2	1,436	0.50%
2023/11/16	23.2	43.05	12.9	43.31	43.55	10.4	1,452	0.71%
2023/11/15	11.3	42.56	3.5	42.65	42.50	7.9	1,446	0.54%
2023/11/14	28.5	42.33	2.1	42.34	42.30	26.4	1,456	1.81%
2023/11/13	56.9	42.42	10.9	42.33	42.35	46.1	1,475	3.12%
2023/11/10	19.1	45.92	49.3	45.77	45.25	-30.2	1,433	-2.11%
2023/11/09	11.9	45.79	4	45.60	45.50	7.9	1,466	0.54%
2023/11/08	4.5	46.00	13.4	46.04	46.00	-8.8	1,665	-0.53%
2023/11/07	11.1	45.58	9.8	45.58	45.75	1.3	1,687	0.08%
2023/11/06	22.5	45.09	36	45.09	45.25	-13.5	1,751	-0.77%
2023/11/03	7.2	45.53	35	45.33	45.25	-27.8	1,755	-1.58%
2023/11/02	3	45.48	1.1	45.59	45.55	1.9	1,799	0.11%
2023/11/01	7.8	45.33	6.4	45.23	45.05	1.4	1,819	0.08%
2023/10/31	6.5	45.82	6.6	45.87	45.65	-0.1	1,865	0.00%
2023/10/30	51.9	47.18	35.1	46.57	46.50	16.9	1,900	0.89%
2023/10/27	17	46.87	20.5	46.44	46.90	-3.6	1,899	-0.19%
2023/10/26	3.1	45.75	6.6	45.86	45.65	-3.4	1,929	-0.18%
2023/10/25	7.2	46.31	11.5	46.43	46.10	-4.3	2,052	-0.21%
2023/10/24	4.6	45.74	8.7	45.70	45.85	-4.1	2,138	-0.19%
2023/10/23	3.3	45.38	11.9	45.48	45.40	-8.6	2,302	-0.37%
2023/10/20	5.6	44.77	2.1	45.05	45.15	3.5	2,477	0.14%
2023/10/19	12	45.20	2.6	45.42	45.20	9.4	2,659	0.35%
2023/10/18	30.7	44.79	0.6	44.95	44.40	30.1	2,981	1.01%
2023/10/17	3.6	45.56	5.5	45.65	45.45	-1.9	3,881	-0.05%
2023/10/16	2.6	45.33	3.8	45.31	45.30	-1.2	4,726	-0.02%
2023/10/13	1	45.70	34.7	45.57	45.50	-33.6	4,890	-0.69%
2023/10/12	7.2	45.07	0.1	45.31	45.50	7	5,192	0.14%
2023/10/11	5.1	45.23	0	0.00	45.10	5.1	5,244	0.10%
2023/10/06	4.3	45.36	16	45.40	45.35	-11.8	5,278	-0.22%
2023/10/05	3.9	45.25	1.1	45.32	45.20	2.8	5,301	0.05%
2023/10/04	3	45.20	0	45.30	45.05	3	5,341	0.06%
2023/10/03	6.2	45.87	4	45.95	45.60	2.2	5,405	0.04%
2023/10/02	11.2	46.19	1.2	46.16	46.05	10	5,507	0.18%
2023/09/28	3.1	45.82	3	45.80	45.85	0.1	5,681	0.00%
2023/09/27	2.3	45.19	1.2	45.25	45.40	1.1	5,829	0.02%
2023/09/26	5.8	45.37	4	45.50	45.20	1.8	5,859	0.03%
2023/09/25	1.4	45.60	0.1	45.80	45.55	1.3	5,912	0.02%
2023/09/22	10.6	45.40	4	45.44	45.35	6.6	5,982	0.11%
2023/09/21	6.8	45.45	0.8	45.50	45.50	6	6,071	0.10%
2023/09/20	13.2	46.16	1	46.25	45.75	12.2	6,132	0.20%
2023/09/19	16.6	46.62	2	46.58	46.50	14.6	6,222	0.24%
2023/09/18	0.1	46.89	5	46.85	46.90	-4.9	6,234	-0.08%
2023/09/15	20.2	46.50	1.3	46.73	46.30	18.9	6,255	0.30%
2023/09/14	7.9	46.57	6.2	46.57	46.60	1.7	6,257	0.03%
2023/09/13	3.4	46.41	4.1	46.56	46.50	-0.7	6,272	-0.01%
2023/09/12	9.7	46.39	1.1	46.58	46.60	8.6	6,293	0.14%
2023/09/11	17.1	46.31	4.7	46.29	46.20	12.5	6,319	0.20%
2023/09/08	23.6	46.27	7.4	46.29	46.25	16.2	6,346	0.26%
2023/09/07	5.2	51.40	11.9	51.47	51.50	-6.7	6,345	-0.11%
2023/09/06	4.6	50.93	2.3	51.25	51.40	2.4	6,391	0.04%
2023/09/05	5.6	51.05	5	51.44	51.30	0.6	6,460	0.01%
2023/09/04	8.4	51.03	2	51.05	51.20	6.4	6,676	0.10%
2023/09/01	4.4	51.35	2.1	51.36	51.20	2.4	6,906	0.03%
2023/08/31	11.8	51.26	8	51.18	51.40	3.8	7,055	0.05%
2023/08/30	7.1	50.95	0.2	51.47	50.90	6.9	7,098	0.10%
2023/08/29	39	50.37	1.3	50.29	50.40	37.7	7,095	0.53%
2023/08/28	38.3	49.72	13.6	50.03	49.70	24.7	7,113	0.35%
2023/08/25	3	49.88	3.5	49.87	50.60	-0.5	7,109	-0.01%
2023/08/24	39.9	50.00	9.3	50.05	49.80	30.6	7,096	0.43%
2023/08/23	14.5	50.20	3.1	50.14	50.20	11.4	7,078	0.16%
2023/08/22	19.2	50.50	8.2	50.44	50.40	11	7,076	0.16%
2023/08/21	1.3	50.55	10.2	50.72	50.60	-8.9	7,071	-0.13%
2023/08/18	14.5	50.50	7.2	50.33	50.30	7.2	7,083	0.10%
2023/08/17	30.4	50.59	25.5	50.70	51.00	5	7,098	0.07%
2023/08/16	14.5	50.99	20.4	51.15	50.70	-5.9	7,078	-0.08%
2023/08/15	18.6	51.79	15	51.80	51.80	3.6	7,067	0.05%
2023/08/14	121.2	52.14	50.3	52.14	52.00	70.9	7,037	1.01%	大買/
2023/08/11	26.8	58.09	9.2	58.31	57.70	17.6	6,868	0.26%
2023/08/10	43.4	57.79	38.1	57.68	57.50	5.3	6,945	0.08%
2023/08/09	15.4	59.50	7.9	59.42	59.30	7.5	7,020	0.11%
2023/08/08	27.8	59.92	13.1	59.97	60.00	14.7	7,103	0.21%
2023/08/07	11.4	58.23	3.6	58.73	59.20	7.8	7,133	0.11%
2023/08/04	15.5	58.37	60.5	58.46	58.80	-45	7,128	-0.63%
2023/08/02	34.9	59.31	36.8	59.23	59.10	-2	7,135	-0.03%
2023/08/01	15.1	60.02	29.3	60.17	59.80	-14.2	7,140	-0.20%
2023/07/31	18.6	59.81	61.1	59.92	59.50	-42.6	7,232	-0.59%
2023/07/28	91.1	61.40	89.8	60.67	60.30	1.3	7,232	0.02%
2023/07/27	32.3	62.00	57.6	62.18	61.80	-25.3	7,137	-0.36%
2023/07/26	81.6	62.77	151.4	62.36	61.80	-69.8	7,080	-0.99%	大賣/
2023/07/25	163.7	62.99	162.8	62.77	63.40	1	6,969	0.01%	大買/大賣/
2023/07/24	152.2	62.27	163.3	62.21	61.80	-11.1	6,873	-0.16%	大買/大賣/
2023/07/21	420.6	63.11	395.8	62.98	62.40	24.8	6,799	0.36%	大買/大賣/
2023/07/20	1,472.2	65.39	1,347.1	64.47	63.30	125	6,578	1.90%	大買/大賣/鉅額交易
2023/07/19	533.3	63.27	590.4	64.51	65.20	-57.2	5,805	-0.98%	大買/大賣/
2023/07/18	88.2	58.77	133.6	58.47	59.30	-45.4	5,037	-0.90%	大賣/
2023/07/17	239.3	59.16	143.3	59.21	59.20	96.1	5,101	1.88%	大買/大賣/
2023/07/14	93.6	56.12	56.5	56.04	56.10	37.1	4,918	0.75%
2023/07/13	10.8	54.91	17.5	54.73	55.00	-6.7	4,875	-0.14%
2023/07/12	20.2	55.18	27.9	55.14	55.10	-7.7	4,858	-0.16%
2023/07/11	11	55.71	114.6	55.51	55.40	-103.6	4,860	-2.13%	大賣/鉅額交易
2023/07/10	77.9	56.17	48.7	55.87	55.80	29.3	4,878	0.60%
2023/07/07	131.8	56.64	128.1	56.60	56.50	3.8	4,817	0.08%	大買/大賣/
2023/07/06	202.9	57.46	125.1	57.25	57.10	77.8	4,714	1.65%	大買/大賣/
2023/07/05	107.4	56.47	129.7	56.40	56.60	-22.3	4,533	-0.49%	大買/大賣/
2023/07/04	13.5	54.78	17	54.94	54.70	-3.5	4,396	-0.08%
2023/07/03	68.7	55.03	68.8	54.94	55.00	-0.1	4,378	0.00%
2023/06/30	87.7	55.50	54.5	55.47	55.40	33.2	4,329	0.77%
2023/06/29	127.9	55.04	126.4	54.98	55.10	1.5	4,285	0.03%	大買/大賣/
2023/06/28	68.8	54.25	29	53.92	54.50	39.8	4,205	0.95%
2023/06/27	153.4	54.47	45.7	54.30	54.70	107.6	4,142	2.60%	大買/鉅額交易
2023/06/26	11.8	52.95	7.3	52.79	53.10	4.4	4,044	0.11%
2023/06/21	27.5	53.13	3.1	53.16	53.00	24.4	4,030	0.61%
2023/06/20	6.4	52.96	16.1	52.89	52.80	-9.7	4,020	-0.24%
2023/06/19	14.5	52.92	8.1	53.17	52.80	6.4	4,013	0.16%
2023/06/16	13.3	53.25	2.3	53.41	53.00	11	3,998	0.28%
2023/06/15	9.6	52.61	25.6	52.45	52.60	-16	3,976	-0.40%
2023/06/14	19.9	53.71	59.2	53.62	53.10	-39.3	3,951	-0.99%
2023/06/13	21.5	53.80	69.2	53.84	54.10	-47.7	3,929	-1.21%
2023/06/12	58.6	54.68	43.9	54.54	54.00	14.7	3,891	0.38%
2023/06/09	58.7	55.17	119.1	55.22	55.50	-60.4	3,805	-1.59%	大賣/
2023/06/08	193.2	55.50	87.4	55.53	55.50	105.8	3,726	2.84%	大買/鉅額交易
2023/06/07	85.4	54.43	86.3	54.67	54.90	-0.9	3,511	-0.03%
2023/06/06	120	52.92	114.9	52.78	52.70	5	3,277	0.15%	大買/大賣/
2023/06/05	54.8	51.87	48.5	51.68	51.90	6.3	3,130	0.20%
2023/06/02	4.2	51.00	0.2	51.00	50.80	4	3,070	0.13%
2023/06/01	16.4	50.97	24.9	50.90	50.80	-8.6	3,064	-0.28%
2023/05/31	6.2	50.12	11.3	50.21	50.30	-5.1	3,040	-0.17%
2023/05/30	7.1	50.03	2	50.10	50.10	5.1	3,024	0.17%
2023/05/29	1.2	50.30	12	50.46	50.30	-10.8	3,013	-0.36%
2023/05/26	9.2	50.12	4.3	50.29	50.10	4.9	3,005	0.16%
2023/05/25	11.2	50.84	2	51.08	50.60	9.2	2,996	0.31%
2023/05/24	1.1	50.93	11.1	51.11	51.30	-10	2,984	-0.33%
2023/05/23	17.1	51.02	28.2	51.26	51.20	-11.1	2,968	-0.37%
2023/05/22	40	50.53	8.3	50.27	50.40	31.7	2,941	1.08%
2023/05/19	18.9	49.83	12	49.87	49.70	6.9	2,925	0.23%
2023/05/18	15.1	50.19	9.4	50.21	50.10	5.7	2,895	0.20%
2023/05/17	32.4	50.83	24	50.55	50.30	8.4	2,870	0.29%
2023/05/16	28	50.55	38.9	50.53	50.50	-10.9	2,835	-0.38%
2023/05/15	61.3	48.36	45.1	48.67	49.05	16.2	2,725	0.59%
2023/05/12	41.4	50.35	35.1	50.57	52.00	6.3	2,581	0.24%
2023/05/11	38.3	49.71	29.3	49.32	49.05	9	2,480	0.36%
2023/05/10	7.6	50.97	12	50.73	51.00	-4.4	2,398	-0.18%
2023/05/09	61.3	50.97	28.2	51.06	51.00	33.1	2,378	1.39%
2023/05/08	42.8	52.26	31.1	51.98	51.60	11.7	2,322	0.50%
2023/05/05	79.7	52.65	149.3	52.49	52.40	-69.6	2,277	-3.05%	大賣/
2023/05/04	63.5	51.64	15.4	52.11	53.00	48.1	2,150	2.23%
2023/05/03	20.2	51.48	13.1	51.58	51.30	7.2	2,072	0.34%
2023/05/02	17.4	51.09	18.7	51.41	51.30	-1.3	2,046	-0.06%
2023/04/28	15.3	51.54	39.5	51.49	50.80	-24.2	2,008	-1.20%
2023/04/27	109.9	51.14	15.2	51.05	51.30	94.7	1,943	4.87%	大買/
2023/04/26	20.4	50.67	25.1	51.19	52.10	-4.6	1,860	-0.25%
2023/04/25	64.9	51.69	57.8	51.46	51.20	7.2	1,751	0.41%
2023/04/24	61.7	51.43	93.8	51.77	52.00	-32.1	1,649	-1.95%
2023/04/21	22.1	49.32	23.6	49.42	49.05	-1.5	1,492	-0.10%
2023/04/20	174.7	51.67	163.9	51.36	50.10	10.9	1,408	0.77%	大買/大賣/
2023/04/19	61.6	49.95	89.9	49.86	50.40	-28.2	1,181	-2.39%
2023/04/18	5.2	48.22	3.2	48.10	48.05	2	1,054	0.19%
2023/04/17	16.3	48.25	4.2	48.26	48.25	12.1	1,035	1.17%
2023/04/14	7.2	47.80	12.3	48.05	48.00	-5.1	1,014	-0.50%
2023/04/13	42	48.20	41.1	47.98	48.30	0.9	993	0.09%
2023/04/12	6	46.79	5	46.73	46.70	1	933	0.11%
2023/04/11	0.3	46.79	0.5	46.78	46.75	-0.2	930	-0.02%
2023/04/10	5.5	46.98	5	46.95	47.00	0.5	949	0.05%
2023/04/07	4.3	47.12	5.6	47.27	47.35	-1.4	1,014	-0.13%
2023/04/06	1	46.40	5.1	46.27	46.55	-4.1	1,157	-0.36%
2023/03/31	1.6	46.08	4	46.15	46.15	-2.4	1,154	-0.21%
2023/03/30	5.9	46.49	9	46.75	46.35	-3.2	1,149	-0.28%
2023/03/29	2.3	45.72	0	45.70	45.85	2.2	1,130	0.20%
2023/03/28	1.1	45.81	5	45.62	45.55	-3.9	1,143	-0.34%
2023/03/27	2.1	46.10	2.9	46.31	46.00	-0.8	1,178	-0.07%
2023/03/24	1.1	46.10	0	0.00	46.25	1.1	1,183	0.09%
2023/03/23	2.1	45.10	3	45.95	45.75	-0.9	1,184	-0.07%
2023/03/22	5	45.04	2	44.95	44.95	3	1,188	0.25%
2023/03/21	4.2	44.93	1	45.40	45.00	3.2	1,237	0.25%
2023/03/20	8.1	44.49	1	44.10	44.90	7.1	1,246	0.57%
2023/03/17	5.2	44.57	3.6	44.66	44.40	1.6	1,253	0.13%
2023/03/16	14.9	44.75	16	44.86	44.50	-1.1	1,274	-0.09%
2023/03/15	11	46.00	10.5	45.87	45.85	0.5	1,337	0.04%
2023/03/14	7.2	46.25	1.2	46.13	46.05	5.9	1,350	0.44%
2023/03/13	15.5	46.13	25	46.03	46.50	-9.5	1,354	-0.70%
2023/03/10	24.3	47.12	2	47.20	46.95	22.3	1,354	1.65%
2023/03/09	5.3	47.46	5	47.35	47.55	0.3	1,368	0.02%
2023/03/08	10.2	47.49	10.9	47.70	47.50	-0.7	1,372	-0.05%
2023/03/07	4.1	47.88	7	47.94	47.70	-2.9	1,358	-0.21%
2023/03/06	6.1	48.18	2.4	48.12	48.10	3.8	1,352	0.28%
2023/03/03	6.6	48.15	7	48.09	48.05	-0.4	1,346	-0.03%
2023/03/02	2.9	47.86	9.3	47.52	47.80	-6.4	1,343	-0.48%
2023/03/01	2.1	47.41	4	47.40	47.40	-1.9	1,347	-0.14%
2023/02/24	2.1	47.43	9	47.57	47.30	-6.9	1,361	-0.51%
2023/02/23	21.1	47.55	7	47.57	47.75	14.1	1,362	1.04%
2023/02/22	14.2	47.17	3.4	47.19	47.15	10.8	1,364	0.79%
2023/02/21	3	47.63	3	47.78	47.50	0	1,362	0.00%
2023/02/20	16.5	47.34	11	47.24	47.25	5.5	1,363	0.40%
2023/02/17	11	47.65	3	47.80	47.60	8	1,352	0.59%
2023/02/16	3.2	47.65	1	47.85	47.65	2.2	1,372	0.16%
2023/02/15	7.4	47.75	3	47.93	47.60	4.4	1,413	0.31%
2023/02/14	13.1	48.66	1.1	48.84	48.20	12.1	1,412	0.86%
2023/02/13	14	48.22	13.6	48.37	48.45	0.4	1,410	0.03%
2023/02/10	2	48.25	13.2	48.43	47.90	-11.2	1,407	-0.79%
2023/02/09	4.2	48.06	14.1	48.18	47.90	-9.9	1,395	-0.71%
2023/02/08	1.2	48.65	16.2	48.69	48.55	-15	1,387	-1.08%
2023/02/07	1	48.30	7	48.38	48.40	-6	1,378	-0.44%
2023/02/06	14	48.39	9.1	48.56	48.10	5	1,375	0.36%
2023/02/03	19	48.24	16.3	48.26	48.40	2.7	1,363	0.20%
2023/02/02	12.1	47.79	3	47.63	47.85	9.1	1,345	0.68%
2023/02/01	4.3	47.16	17.4	47.02	47.20	-13	1,333	-0.98%
2023/01/31	4.6	46.81	24.6	46.61	47.20	-20	1,334	-1.50%
2023/01/30	9.4	46.16	5.7	46.18	46.05	3.7	1,329	0.28%
2023/01/17	7.6	45.99	14	45.99	46.00	-6.4	1,329	-0.48%
2023/01/16	3.2	45.75	3.3	45.63	45.85	-0.1	1,332	-0.01%
2023/01/13	16.4	45.49	3	45.49	45.55	13.4	1,332	1.01%
2023/01/12	11.3	45.59	6.6	45.51	45.30	4.7	1,336	0.35%
2023/01/11	1.6	46.08	1	46.39	46.00	0.6	1,334	0.04%
2023/01/10	14	46.24	1	46.06	46.05	13	1,338	0.97%
2023/01/09	0.6	46.50	3.4	46.59	46.30	-2.8	1,342	-0.21%
2023/01/06	15.4	46.14	2	46.56	46.10	13.4	1,340	1.00%
2023/01/05	3.1	46.91	5.1	46.71	46.60	-2	1,347	-0.15%
2023/01/04	3.3	46.85	3.5	46.77	46.90	-0.2	1,349	-0.02%
2023/01/03	7	46.70	7.2	46.76	46.55	-0.2	1,352	-0.01%
2022/12/30	8.3	47.25	10	47.49	47.30	-1.7	1,349	-0.12%
2022/12/29	5.4	47.42	3	47.58	47.35	2.4	1,346	0.18%
2022/12/28	18.1	48.12	58.2	47.89	47.65	-40.1	1,345	-2.98%
2022/12/27	69.2	48.71	28.6	48.48	48.80	40.6	1,332	3.05%
2022/12/26	94.9	49.45	113.3	49.55	49.80	-18.4	1,264	-1.45%	大賣/
2022/12/23	5.3	46.78	10	46.62	46.35	-4.7	1,118	-0.42%
2022/12/22	22.5	45.78	9.5	46.05	46.05	13	1,116	1.16%
2022/12/21	14.2	45.89	2.5	46.71	45.45	11.7	1,129	1.04%
2022/12/20	27.5	47.28	19.2	47.06	46.15	8.3	1,127	0.73%
2022/12/19	36.7	48.50	9.7	48.51	48.40	27	1,135	2.38%
2022/12/16	6.1	47.35	9.1	47.30	47.60	-3	1,109	-0.27%
2022/12/15	19.6	47.52	14.1	47.33	47.25	5.6	1,106	0.50%
2022/12/14	30.9	47.86	11	47.74	47.75	19.9	1,117	1.78%
2022/12/13	39.1	48.25	24.7	48.36	48.30	14.4	1,100	1.31%
2022/12/12	5.7	47.10	8	47.07	47.10	-2.3	1,058	-0.22%
2022/12/09	12.1	46.95	16	47.54	46.85	-4	1,050	-0.38%
2022/12/08	25.2	47.17	12.2	47.14	47.20	13	1,046	1.25%
2022/12/07	45.3	47.58	43.3	47.46	47.35	2	1,031	0.19%
2022/12/06	10	45.82	4.4	45.44	45.00	5.6	958	0.59%
2022/12/05	1.1	45.60	1	45.85	46.25	0.1	962	0.01%
2022/12/02	6.3	45.87	4.6	45.60	45.65	1.7	1,002	0.17%
2022/12/01	13.7	45.34	9.2	45.46	46.10	4.5	1,045	0.43%
2022/11/30	0	0.00	7	44.59	44.45	-7	1,048	-0.67%
2022/11/29	0	43.45	2	43.40	43.90	-2	1,066	-0.19%
2022/11/28	0.3	43.63	2	43.50	43.70	-1.7	1,084	-0.16%
2022/11/25	3.6	43.69	1	44.10	43.65	2.6	1,101	0.24%
2022/11/24	2	44.35	1	43.70	43.95	1	1,159	0.09%
2022/11/23	0	44.00	0.2	43.95	44.35	-0.1	1,174	-0.01%
2022/11/22	5.6	43.78	1.2	43.80	43.50	4.4	1,187	0.37%
2022/11/21	2.1	44.06	3	43.83	44.15	-0.9	1,186	-0.08%
2022/11/18	2	43.55	1	43.70	43.45	1	1,195	0.09%
2022/11/17	8.3	43.21	5.2	43.27	43.30	3.1	1,201	0.26%
2022/11/16	4.8	43.03	0.1	43.10	42.90	4.8	1,203	0.39%
2022/11/15	0	43.50	0	0.00	43.35	0	1,210	0.00%
2022/11/14	13.7	42.71	3	43.22	43.35	10.7	1,217	0.88%
2022/11/11	15.4	43.82	12.3	43.54	43.50	3.1	1,197	0.26%
2022/11/10	5	44.99	0	0.00	44.95	5	1,156	0.43%
2022/11/09	6	44.78	1	44.75	44.95	5	1,161	0.43%
2022/11/08	1.2	44.55	1	44.35	44.50	0.2	1,174	0.02%
2022/11/07	0.2	44.30	1.6	43.96	44.20	-1.3	1,180	-0.11%
2022/11/04	0	44.05	0	0.00	43.85	0	1,188	0.00%
2022/11/03	2.1	44.08	2	44.30	44.15	0.1	1,195	0.00%
2022/11/02	0.2	44.32	0.1	44.35	44.35	0.1	1,195	0.01%
2022/11/01	0.1	43.85	0	0.00	43.60	0.1	1,195	0.00%
2022/10/31	0.2	43.70	1.6	43.73	43.55	-1.4	1,197	-0.12%
2022/10/28	2	43.35	0	0.00	43.20	2	1,203	0.17%
2022/10/26	0.7	42.97	16.1	43.04	43.05	-15.4	1,213	-1.27%
2022/10/25	0.4	43.59	0	0.00	43.35	0.4	1,208	0.04%
2022/10/24	3.3	44.61	0	44.75	44.30	3.3	1,210	0.27%
2022/10/21	6.1	44.44	0	0.00	44.40	6.1	1,223	0.50%
2022/10/20	1.1	44.65	4	44.73	44.85	-2.9	1,229	-0.24%
2022/10/19	2.2	45.80	5.1	45.36	45.35	-2.9	1,239	-0.23%
2022/10/18	0.2	45.92	3.2	46.21	46.25	-3	1,270	-0.24%
2022/10/17	3.6	45.01	1.7	45.32	45.70	1.9	1,270	0.15%
2022/10/14	1.5	45.64	3.1	45.87	45.75	-1.7	1,269	-0.13%
2022/10/13	6.6	45.65	0	46.85	45.15	6.6	1,271	0.52%
2022/10/12	1	46.90	0.3	46.80	46.75	0.7	1,260	0.06%
2022/10/11	10.8	46.17	14	46.21	46.45	-3.2	1,258	-0.25%
2022/10/07	13	47.35	1	47.40	47.25	12	1,258	0.95%
2022/10/06	1	46.50	3	46.90	47.00	-2	1,255	-0.16%
2022/10/05	35.6	46.90	1	47.10	46.55	34.6	1,259	2.74%
2022/10/04	1	46.15	4	46.30	46.25	-3	1,257	-0.24%
2022/10/03	18	45.87	0	0.00	45.90	18	1,251	1.44%
2022/09/30	4.1	45.12	15	44.93	46.00	-10.9	1,252	-0.87%
2022/09/29	6	45.94	7	46.06	45.60	-1	1,239	-0.08%
2022/09/28	4.8	45.32	6	45.35	45.35	-1.2	1,237	-0.10%
2022/09/27	1.1	45.79	3.4	46.10	47.10	-2.3	1,226	-0.19%
2022/09/26	15.2	46.41	6	46.55	46.40	9.1	1,230	0.74%
2022/09/23	8.4	48.74	11	48.85	48.35	-2.6	1,226	-0.21%
2022/09/22	26.1	48.88	2	49.05	49.40	24.1	1,249	1.93%
2022/09/21	8.4	49.73	1	49.80	49.35	7.4	1,278	0.58%
2022/09/20	2.1	50.06	2	50.15	50.10	0.1	1,263	0.01%
2022/09/19	11.5	50.30	0	0.00	50.10	11.5	1,276	0.90%
2022/09/16	9.8	51.28	1	51.20	51.30	8.8	1,293	0.68%
2022/09/15	6	51.78	2	51.70	51.60	4	1,297	0.31%
2022/09/14	6.5	51.50	2.2	51.57	51.90	4.4	1,299	0.34%
2022/09/13	7.2	51.93	6	52.00	51.90	1.2	1,290	0.09%
2022/09/12	26.9	52.05	3	51.90	51.90	23.9	1,305	1.83%
2022/09/08	19.7	51.91	44	51.36	52.20	-24.3	1,287	-1.89%
2022/09/07	22.4	60.52	71.1	60.38	60.60	-48.7	1,246	-3.91%
2022/09/06	12.6	61.00	30	60.98	60.80	-17.4	1,199	-1.45%
2022/09/05	50.8	62.80	2.6	62.55	62.20	48.2	1,181	4.08%
2022/09/02	2.5	63.10	3.8	63.25	62.80	-1.3	1,166	-0.11%
2022/09/01	3.1	62.50	7	62.83	62.60	-3.9	1,157	-0.34%
2022/08/31	58.4	63.46	18.3	63.49	62.90	40.2	1,144	3.51%
2022/08/30	0	0.00	0.2	62.50	62.80	-0.2	1,088	-0.02%
2022/08/29	11	62.15	4	62.10	62.00	7	1,066	0.66%
2022/08/26	0.2	62.20	3.4	61.94	61.70	-3.2	1,042	-0.31%
2022/08/25	3	61.73	2.1	62.09	61.70	0.9	1,038	0.09%
2022/08/24	1	61.90	9	61.94	61.90	-8	1,032	-0.78%
2022/08/23	18	61.08	1	61.10	61.00	17	1,019	1.67%
2022/08/22	1.1	61.61	2	61.85	61.50	-0.9	1,017	-0.09%
2022/08/19	0	0.00	1	61.00	61.10	-1	1,003	-0.10%
2022/08/18	4	60.45	2	60.70	60.50	2	991	0.20%
2022/08/17	9.3	60.49	1	60.40	60.30	8.3	986	0.84%
2022/08/16	4	60.70	4	60.48	60.60	0	983	0.00%
2022/08/15	3.1	60.06	20	59.99	60.30	-16.9	975	-1.73%
2022/08/12	1.2	59.04	0.2	59.10	59.40	1	957	0.11%
2022/08/11	6	59.03	2	59.00	58.90	4	949	0.43%
2022/08/10	11	58.26	0	0.00	58.10	11	944	1.17%
2022/08/09	1.2	57.91	0	0.00	58.00	1.2	937	0.13%
2022/08/08	4.1	57.23	1	57.70	57.90	3.1	940	0.33%
2022/08/05	0.1	57.60	1	57.40	57.60	-0.9	956	-0.09%
2022/08/04	6.3	56.84	1	57.40	57.00	5.3	973	0.55%
2022/08/03	1.3	58.04	0	0.00	57.70	1.3	969	0.13%
2022/08/02	0.1	58.40	11	58.37	58.10	-10.9	970	-1.12%
2022/08/01	2.1	58.80	0	0.00	58.70	2.1	977	0.21%
2022/07/29	4.1	58.72	1.1	58.71	58.60	3.1	986	0.31%
2022/07/28	6	59.25	3.2	59.30	58.30	2.9	995	0.29%
2022/07/27	3.1	58.93	1	59.40	58.90	2.1	985	0.21%
2022/07/26	2.1	59.54	1.1	59.31	59.50	1	982	0.10%
2022/07/25	6.1	59.54	10.1	59.30	59.60	-4	973	-0.41%
2022/07/22	1	58.00	0	0.00	57.90	1	938	0.11%
2022/07/21	0	57.78	1	58.00	58.10	-1	963	-0.10%
2022/07/20	17.1	57.64	0	0.00	57.80	17.1	973	1.75%
2022/07/19	1	57.50	4	57.50	57.40	-3	1,012	-0.30%
2022/07/18	1	57.30	2	57.45	57.30	-1	1,047	-0.10%
2022/07/15	4.3	56.99	6	56.97	57.00	-1.7	1,111	-0.15%
2022/07/14	2.1	56.90	0	0.00	57.50	2.1	1,128	0.19%
2022/07/13	1.1	57.59	0	0.00	57.20	1.1	1,170	0.09%
2022/07/12	5.1	57.55	0	0.00	57.10	5.1	1,343	0.38%
2022/07/11	1	57.60	3	58.10	58.30	-2	1,347	-0.15%
2022/07/08	3	58.07	1	58.00	58.00	2	1,354	0.15%
2022/07/07	3.3	57.03	2	57.55	57.80	1.3	1,354	0.09%
2022/07/06	6.3	58.09	5	58.56	57.20	1.3	1,360	0.10%
2022/07/05	2	57.75	2	57.80	58.10	0	1,361	0.00%
2022/07/04	9.5	57.39	2.1	57.31	57.40	7.4	1,359	0.55%
2022/07/01	12.6	58.73	8	59.01	58.10	4.5	1,361	0.33%
2022/06/30	13.1	60.94	8	60.33	60.20	5.1	1,344	0.38%
2022/06/29	9.5	61.90	22.3	61.54	62.00	-12.8	1,318	-0.97%
2022/06/28	1.2	61.00	1	60.40	60.40	0.2	1,288	0.01%
2022/06/27	6.4	60.56	13.3	60.77	60.80	-6.9	1,298	-0.53%
2022/06/24	12	59.78	3.2	60.09	60.50	8.8	1,306	0.67%
2022/06/23	0	0.00	1	59.40	58.50	-1	1,288	-0.08%
2022/06/22	7.3	59.20	2	59.50	58.90	5.3	1,294	0.41%
2022/06/21	3	59.13	2	59.40	59.60	1	1,314	0.08%
2022/06/20	6.2	59.65	15	59.84	58.60	-8.8	1,380	-0.64%
2022/06/17	3.3	59.03	6	59.20	59.00	-2.7	1,356	-0.20%
2022/06/16	0	60.00	10	60.10	59.50	-10	1,367	-0.73%
2022/06/15	6.1	59.10	5	59.20	59.00	1.1	1,367	0.08%
2022/06/14	17	59.00	13	59.14	59.10	4	1,368	0.29%
2022/06/13	2.2	60.26	1	60.90	60.00	1.2	1,352	0.09%
2022/06/10	16	60.81	1.1	60.70	60.80	15	1,343	1.11%
2022/06/09	3.2	60.56	1	60.40	60.50	2.2	1,336	0.17%
2022/06/08	0.1	60.31	1	60.30	60.10	-0.9	1,330	-0.07%
2022/06/07	0	60.18	0	0.00	60.10	0	1,327	0.00%
2022/06/06	0.1	60.10	0	0.00	59.70	0.1	1,335	0.01%
2022/06/02	3	59.50	11.1	59.99	59.50	-8.1	1,357	-0.60%
2022/06/01	10	60.35	5	60.34	60.20	5	1,369	0.37%
2022/05/31	2	59.40	0	0.00	59.90	2	1,360	0.15%
2022/05/30	0.2	59.38	7	59.27	59.40	-6.8	1,357	-0.50%
2022/05/27	8.4	58.79	0	0.00	58.80	8.4	1,357	0.61%
2022/05/26	10	58.50	0	0.00	58.70	10	1,365	0.73%
2022/05/25	1	58.30	1	58.50	58.50	0	1,367	0.00%
2022/05/24	2.2	58.47	1	58.90	58.30	1.2	1,381	0.08%
2022/05/23	1.1	58.90	5	58.40	59.00	-3.9	1,380	-0.28%
2022/05/20	0.4	59.00	1.4	59.01	58.90	-1	1,397	-0.07%
2022/05/19	2.6	58.81	5.1	58.60	58.80	-2.4	1,427	-0.17%
2022/05/18	0	59.10	1	59.00	59.10	-1	1,427	-0.07%
2022/05/17	5.1	58.71	2	58.65	58.60	3.1	1,435	0.22%
2022/05/16	0.2	59.05	2	58.60	58.50	-1.8	1,452	-0.12%
2022/05/13	11	57.92	11	58.54	58.60	0	1,450	0.00%
2022/05/12	13.2	59.13	0	0.00	58.30	13.2	1,433	0.92%
2022/05/11	8.3	60.39	0	0.00	59.90	8.3	1,421	0.58%
2022/05/10	2.4	59.86	13	59.66	60.30	-10.6	1,420	-0.75%
2022/05/09	3.2	60.23	3.3	60.45	59.60	-0.1	1,425	-0.01%
2022/05/06	1.5	60.97	6.4	61.16	61.00	-4.9	1,425	-0.34%
2022/05/05	17	61.89	43.6	61.74	61.70	-26.6	1,442	-1.84%
2022/05/04	3.8	62.37	11.7	62.31	62.10	-7.9	1,430	-0.55%
2022/05/03	4.3	62.66	6	62.75	62.50	-1.7	1,428	-0.12%
2022/04/29	8.9	62.97	5	62.98	63.30	3.9	1,433	0.27%
2022/04/28	3.3	62.74	2.2	62.89	62.70	1.1	1,437	0.08%
2022/04/27	16	62.74	20.1	62.74	62.70	-4.1	1,438	-0.29%
2022/04/26	13.4	63.70	25.1	63.70	63.40	-11.6	1,409	-0.83%
2022/04/25	7.5	64.01	27.1	64.38	63.60	-19.6	1,392	-1.41%
2022/04/22	20.6	66.02	15	65.92	65.70	5.6	1,352	0.42%
2022/04/21	54.2	65.86	51.7	65.86	66.20	2.5	1,327	0.19%
2022/04/20	13.3	64.68	48	63.85	64.80	-34.7	1,270	-2.73%
2022/04/19	33.6	64.73	28.1	64.38	64.40	5.5	1,257	0.44%
2022/04/18	184.8	65.94	95.6	66.18	65.80	89.2	1,217	7.33%	大買/
2022/04/15	6	63.17	2.5	63.08	63.20	3.5	1,043	0.34%
2022/04/14	7	62.94	3	63.07	62.90	4	1,040	0.39%
2022/04/13	1	62.31	19	62.41	62.20	-18	1,037	-1.73%
2022/04/12	1.6	62.34	2	62.10	62.30	-0.4	1,042	-0.04%
2022/04/11	2	62.65	4	63.20	62.60	-2	1,037	-0.19%
2022/04/08	5.2	62.90	1	62.80	63.00	4.2	1,035	0.40%
2022/04/07	6.1	62.20	5.1	63.20	62.30	1	1,033	0.10%
2022/04/06	0	0.00	6.3	63.04	63.40	-6.3	1,029	-0.61%
2022/04/01	2	62.60	6	62.70	62.40	-4	1,021	-0.39%
2022/03/31	3.4	62.28	7	62.47	62.60	-3.6	1,019	-0.36%
2022/03/30	1.1	63.65	4.5	63.01	62.80	-3.4	1,045	-0.33%
2022/03/29	5.3	63.04	5.8	63.38	63.50	-0.5	1,053	-0.05%
2022/03/28	6.6	62.41	3.9	62.37	62.80	2.7	1,038	0.26%
2022/03/25	1.9	62.56	3.9	62.67	62.40	-2	1,028	-0.19%
2022/03/24	9.2	62.48	13.7	62.60	62.70	-4.5	1,018	-0.44%
2022/03/23	24.6	61.64	21.5	61.99	62.20	3.1	997	0.31%
2022/03/22	3	60.20	1	60.00	60.50	2	934	0.21%
2022/03/21	2	60.35	4.4	60.30	60.40	-2.4	939	-0.26%
2022/03/18	0	0.00	15	59.30	59.00	-15	942	-1.59%
2022/03/17	0.3	58.40	1	58.80	58.70	-0.8	939	-0.08%
2022/03/16	1	57.80	16	57.82	57.70	-15	939	-1.60%
2022/03/15	0	0.00	20.1	57.95	57.80	-20.1	943	-2.13%
2022/03/14	2	58.75	1.3	58.86	58.50	0.8	953	0.08%
2022/03/11	0.1	58.00	0	0.00	58.10	0.1	958	0.01%
2022/03/10	2	57.80	5	57.90	58.10	-3	963	-0.31%
2022/03/09	1.3	56.78	6.1	56.62	57.00	-4.8	967	-0.50%
2022/03/08	8.1	56.30	2	56.35	55.70	6.1	983	0.62%
2022/03/07	8.3	57.61	1	57.20	57.10	7.3	977	0.75%
2022/03/04	0.1	59.40	0	0.00	59.10	0.1	968	0.01%
2022/03/03	1	59.50	1	59.70	59.60	0	987	0.00%
2022/03/02	1.1	59.02	0	0.00	59.30	1.1	1,003	0.11%
2022/03/01	3	58.87	1	59.30	59.30	2	1,004	0.20%
2022/02/25	6	58.85	1	58.60	58.80	5	1,000	0.50%
2022/02/24	7.1	59.23	13	58.73	58.70	-5.9	1,008	-0.59%
2022/02/23	0.1	60.00	2	60.20	60.10	-1.9	1,005	-0.19%
2022/02/22	12.1	59.88	17.2	60.36	60.00	-5.1	1,019	-0.50%
2022/02/21	7.2	61.61	6.5	61.58	61.30	0.6	1,012	0.06%
2022/02/18	3	60.13	1	60.40	60.40	2	991	0.20%
2022/02/17	7.1	60.62	6	60.83	60.60	1.1	999	0.11%
2022/02/15	0	0.00	2	60.65	60.10	-2	1,058	-0.19%
2022/02/14	3.1	60.13	5.3	59.97	60.20	-2.2	1,074	-0.20%
2022/02/11	2.2	60.55	0	0.00	60.60	2.2	1,082	0.20%
2022/02/10	14	61.00	1	61.50	61.10	13	1,107	1.17%
2022/02/09	11.1	61.09	0.1	60.70	61.10	10.9	1,117	0.98%
2022/02/08	0	0.00	8	60.33	60.80	-8	1,139	-0.70%
2022/02/07	2.4	59.83	3	59.87	59.70	-0.6	1,149	-0.06%
2022/01/26	2.3	57.31	3.2	57.58	57.60	-0.9	1,176	-0.08%
2022/01/24	4.1	56.93	2	57.05	57.00	2.1	1,278	0.17%
2022/01/21	3	57.87	7	57.60	58.00	-4	1,432	-0.28%
2022/01/20	1	58.20	0	0.00	58.10	1	1,431	0.07%
2022/01/19	8	58.54	0	0.00	58.50	8	1,436	0.56%
2022/01/18	2	59.30	0	0.00	59.10	2	1,437	0.14%
2022/01/14	5	58.26	1.2	58.32	58.40	3.8	1,445	0.26%
2022/01/13	0	59.00	1	59.10	59.10	-1	1,448	-0.07%
2022/01/12	7	58.89	0.1	58.60	58.70	6.9	1,462	0.47%
2022/01/11	4.1	59.22	2	59.30	59.10	2.1	1,459	0.14%
2022/01/10	3.2	59.34	4	59.40	59.50	-0.8	1,476	-0.05%
2022/01/07	5	59.62	1	59.70	59.50	4	1,501	0.27%
2022/01/06	2.6	59.98	0	0.00	60.00	2.6	1,499	0.17%
2022/01/05	4.8	59.92	0	0.00	59.90	4.8	1,506	0.32%
2022/01/04	0.1	60.30	0	0.00	60.10	0.1	1,502	0.00%
2022/01/03	0.4	60.40	0.6	60.32	60.20	-0.2	1,502	-0.02%
2021/12/30	5.1	60.50	0	0.00	60.50	5.1	1,508	0.33%
2021/12/29	6.1	60.54	2	60.80	60.40	4.1	1,519	0.27%
2021/12/28	0.1	60.80	0	0.00	61.00	0.1	1,531	0.00%
2021/12/27	5.1	60.90	0	0.00	60.90	5.1	1,551	0.33%
2021/12/24	15.1	61.39	10.4	61.02	61.00	4.8	1,546	0.31%
2021/12/23	2.2	62.51	10.1	62.41	62.60	-7.9	1,519	-0.52%
2021/12/22	0.2	61.70	13	61.71	61.80	-12.8	1,497	-0.85%
2021/12/21	0	0.00	2	61.40	61.30	-2	1,497	-0.13%
2021/12/20	0	0.00	6	61.17	61.30	-6	1,505	-0.40%
2021/12/17	8.5	60.70	8	60.88	60.50	0.5	1,503	0.03%
2021/12/16	13.1	61.25	5	61.30	61.20	8.1	1,507	0.53%
2021/12/15	26.2	61.65	21	61.53	61.60	5.2	1,508	0.34%
2021/12/14	9.8	61.86	4	61.38	61.30	5.8	1,524	0.38%
2021/12/13	3.3	61.65	3	62.00	61.90	0.3	1,528	0.02%
2021/12/10	0	0.00	1	62.10	61.90	-1	1,536	-0.07%
2021/12/09	0.3	61.80	0.1	62.40	61.70	0.2	1,579	0.02%
2021/12/08	1	62.10	2	61.90	61.80	-1	1,633	-0.06%
2021/12/07	0.1	61.50	3.5	61.59	61.70	-3.5	1,654	-0.21%
2021/12/06	1	62.20	3	62.43	62.10	-2	1,678	-0.12%
2021/12/03	2.5	61.80	1.2	62.01	62.10	1.3	1,721	0.08%
2021/12/02	5	62.10	5	62.20	61.70	0	1,766	0.00%
2021/12/01	2.1	61.26	1	61.50	61.10	1.1	1,793	0.06%
2021/11/30	2	60.95	3	62.07	62.50	-1	1,883	-0.05%
2021/11/29	18.3	61.03	3	61.37	61.10	15.3	1,903	0.80%
2021/11/26	3	62.07	1.1	61.97	62.30	1.9	1,916	0.10%
2021/11/25	2	61.95	1.1	62.00	62.00	0.9	1,910	0.05%
2021/11/24	2	61.70	2	61.95	62.20	0	1,921	0.00%
2021/11/23	8.3	61.79	2.1	61.90	61.70	6.2	1,938	0.32%
2021/11/22	1	62.30	0	0.00	62.30	1	1,931	0.05%
2021/11/19	9.1	62.92	0	0.00	62.30	9.1	1,924	0.47%
2021/11/18	2	63.05	1.1	62.93	63.50	1	1,917	0.05%
2021/11/17	4	62.60	0.3	62.60	62.60	3.7	1,913	0.19%
2021/11/16	3	62.77	0	0.00	62.70	3	1,923	0.16%
2021/11/15	9.5	61.76	0.9	62.13	62.60	8.6	1,931	0.45%
2021/11/12	14.9	63.17	13	63.35	62.80	1.9	1,901	0.10%
2021/11/11	9	64.66	12.9	64.81	64.20	-3.9	1,889	-0.21%
2021/11/10	6.3	64.21	0.5	64.42	64.50	5.8	1,975	0.29%
2021/11/09	17.5	64.32	28.5	64.34	64.20	-10.9	1,971	-0.55%
2021/11/08	4	65.43	5	65.44	65.20	-1	1,974	-0.05%
2021/11/05	10.3	65.49	4.2	65.36	65.40	6.1	1,983	0.31%
2021/11/04	5.1	66.54	4.5	66.14	66.30	0.5	1,988	0.03%
2021/11/03	14.8	66.66	15	66.73	66.60	-0.2	1,983	-0.01%
2021/11/02	5.3	65.48	12.7	65.64	65.50	-7.4	1,956	-0.38%
2021/11/01	10.7	65.54	31.3	65.63	65.30	-20.6	1,930	-1.07%
2021/10/29	144.5	67.12	101.7	66.77	66.50	42.8	1,919	2.23%	大買/大賣/
2021/10/28	0	0.00	4.1	65.20	65.20	-4.1	1,832	-0.22%
2021/10/26	0	0.00	0.4	58.92	59.30	-0.4	1,907	-0.02%
2021/10/25	3	58.50	1	58.20	58.60	2	1,949	0.10%
2021/10/22	3	58.73	2.1	58.85	58.60	0.9	1,967	0.05%
2021/10/21	4.2	59.16	3	59.20	59.00	1.2	1,980	0.06%
2021/10/20	5	59.80	0.1	60.00	59.40	5	1,992	0.25%
2021/10/19	3.2	59.59	13	60.37	60.60	-9.8	1,985	-0.50%
2021/10/18	2.6	59.24	0.7	58.97	58.90	1.9	1,974	0.09%
2021/10/15	8.1	59.01	10	59.05	59.40	-1.9	1,994	-0.10%
2021/10/14	7	57.97	4.1	57.08	59.80	2.9	2,034	0.14%
2021/10/13	7.1	55.97	0	0.00	55.70	7.1	2,034	0.35%
2021/10/12	3	56.10	2	56.05	55.80	1	2,032	0.05%
2021/10/08	3.3	57.18	0	0.00	57.00	3.3	2,063	0.16%
2021/10/07	0	57.10	1	57.20	57.30	-1	2,085	-0.05%
2021/10/06	2	56.75	0.2	57.00	56.60	1.8	2,101	0.09%
2021/10/05	3	56.27	4	56.70	57.70	-1	2,115	-0.05%
2021/10/04	9	58.44	1	59.50	57.20	8	2,120	0.38%
2021/10/01	33.4	59.95	0.2	59.90	59.40	33.2	2,110	1.57%
2021/09/30	2.2	60.80	4	60.70	60.90	-1.8	2,098	-0.09%
2021/09/29	8.1	60.84	2	60.60	60.70	6.1	2,104	0.29%
2021/09/28	1.2	61.67	2	61.65	61.50	-0.8	2,122	-0.04%
2021/09/27	2.1	61.70	0	0.00	61.70	2.1	2,137	0.10%
2021/09/24	3	62.13	0	0.00	61.90	3	2,150	0.14%
2021/09/23	4	61.85	2	62.00	61.80	2	2,166	0.09%
2021/09/22	3.1	60.94	0	0.00	61.10	3.1	2,179	0.14%
2021/09/17	2.2	62.36	1.1	62.39	62.20	1.1	2,179	0.05%
2021/09/16	10.1	62.65	1	62.60	62.50	9.1	2,184	0.41%
2021/09/15	9.2	63.64	0	0.00	63.40	9.2	2,172	0.42%
2021/09/14	6.1	64.55	3	64.73	64.30	3.1	2,165	0.14%
2021/09/13	11.8	64.18	2.1	64.19	64.80	9.7	2,168	0.45%
2021/09/10	4.1	71.50	5	71.44	71.60	-1	2,159	-0.04%
2021/09/09	2.7	71.28	2	71.00	71.10	0.7	2,118	0.03%
2021/09/08	5.3	71.85	4	71.98	71.70	1.3	2,105	0.06%
2021/09/07	0	0.00	8.1	72.51	73.00	-8.1	2,105	-0.38%
2021/09/06	12	72.17	6.1	72.01	71.10	6	2,104	0.28%
2021/09/03	48	72.90	11.7	73.02	73.00	36.3	2,136	1.70%
2021/09/02	28.2	72.60	27.7	72.80	72.50	0.5	2,150	0.03%
2021/09/01	4	70.98	6.2	71.19	71.50	-2.2	2,102	-0.10%
2021/08/31	3.2	70.94	19.4	71.30	71.00	-16.2	2,162	-0.75%
2021/08/30	1	70.40	2	70.30	70.40	-1	2,211	-0.05%
2021/08/27	4	70.10	6	70.32	69.80	-2	2,328	-0.09%
2021/08/26	16	69.38	4.1	69.58	70.00	11.9	2,569	0.46%
2021/08/25	4	68.70	2	68.65	69.00	2	2,724	0.07%
2021/08/24	1.2	68.17	2	68.20	68.00	-0.8	2,740	-0.03%
2021/08/20	4.2	67.50	1.1	67.50	67.30	3.2	2,841	0.11%
2021/08/19	1.2	68.12	7	67.84	67.50	-5.8	2,879	-0.20%
2021/08/18	5	67.76	9.1	68.10	69.00	-4.1	2,896	-0.14%
2021/08/17	6.1	68.45	0	0.00	68.00	6.1	2,964	0.20%
2021/08/16	6.1	68.76	9	69.66	68.90	-2.9	3,071	-0.09%
2021/08/13	34.4	70.64	45.2	70.87	69.40	-10.7	3,210	-0.33%
2021/08/12	1	68.10	0.5	68.20	68.50	0.5	3,172	0.02%
2021/08/11	7.1	68.26	6	68.13	68.50	1.1	3,241	0.03%
2021/08/10	5.2	69.64	15	69.35	69.30	-9.9	3,262	-0.30%
2021/08/09	12.3	70.93	10.1	71.68	70.60	2.2	3,322	0.07%
2021/08/06	6	70.85	8.1	71.22	70.90	-2.1	3,325	-0.06%
2021/08/05	9.2	70.88	5	70.70	70.50	4.2	3,412	0.12%
2021/08/04	8	71.35	11	71.25	71.30	-3	3,534	-0.09%
2021/08/03	26	71.36	13.1	71.51	70.90	13	3,530	0.37%
2021/08/02	23.8	71.69	17.6	71.80	71.70	6.2	3,501	0.18%
2021/07/30	40.7	70.56	18.1	70.76	70.20	22.6	3,434	0.66%
2021/07/29	7	70.00	24.4	69.37	70.20	-17.4	3,366	-0.52%
2021/07/28	2	67.85	9	68.31	67.90	-7	3,334	-0.21%
2021/07/27	1	68.60	4	68.88	68.60	-3	3,358	-0.09%
2021/07/26	2	68.65	2	68.75	69.20	0	3,370	0.00%
2021/07/23	0	0.00	5	68.08	68.00	-5	3,370	-0.15%
2021/07/22	16	67.86	7	68.10	68.20	9	3,386	0.27%
2021/07/21	8	68.64	3	67.97	67.80	5	3,397	0.15%
2021/07/20	15.2	69.89	26.2	69.59	69.10	-11	3,385	-0.32%
2021/07/19	2.2	68.25	2.6	69.01	69.40	-0.4	3,345	-0.01%
2021/07/16	2	68.50	2	68.80	68.50	0	3,372	0.00%
2021/07/15	5.2	69.14	3.5	69.13	68.90	1.7	3,405	0.05%
2021/07/14	2	66.65	5	67.22	67.30	-3	3,396	-0.09%
2021/07/13	1	66.60	3.1	67.36	66.60	-2.1	3,398	-0.06%
2021/07/12	15.5	66.82	5	67.30	66.60	10.5	3,405	0.31%
2021/07/09	19.3	67.47	9	67.33	67.20	10.3	3,407	0.30%
2021/07/08	2	67.90	16.1	67.89	67.80	-14.1	3,449	-0.41%
2021/07/07	2	68.05	2	68.55	68.00	0	3,507	0.00%
2021/07/06	1	68.60	1.1	68.52	68.50	-0.1	3,619	0.00%
2021/07/05	13.1	68.39	2.1	68.40	68.50	11.1	3,651	0.30%
2021/07/02	4.4	68.40	3.1	68.63	68.20	1.3	3,644	0.03%
2021/07/01	4	69.35	2.2	70.00	68.70	1.9	3,652	0.05%
2021/06/30	0.1	69.30	16.3	69.30	69.80	-16.2	3,669	-0.44%
2021/06/29	3.2	68.50	7	68.57	68.40	-3.9	3,684	-0.10%
2021/06/28	2	68.49	3.1	68.67	68.70	-1.1	3,719	-0.03%
2021/06/25	3.1	68.78	1.3	68.81	68.60	1.8	3,892	0.05%
2021/06/24	1.2	69.07	9	68.97	68.90	-7.8	3,913	-0.20%
2021/06/23	2.2	68.66	6	68.98	68.70	-3.8	3,913	-0.10%
2021/06/22	6.5	69.07	5	68.92	68.70	1.5	3,920	0.04%
2021/06/21	9.6	69.36	10.2	69.52	68.80	-0.6	3,946	-0.02%
2021/06/18	10.4	70.17	3	70.30	70.50	7.4	3,920	0.19%
2021/06/17	5.3	69.80	4	69.73	70.00	1.3	3,925	0.03%
2021/06/16	1.8	70.63	23	70.49	70.10	-21.3	3,921	-0.54%
2021/06/15	8.8	70.83	27.3	70.69	70.60	-18.5	3,925	-0.47%
2021/06/11	20.3	71.84	6	72.53	71.20	14.3	3,909	0.37%
2021/06/10	3.4	72.63	16.3	72.76	72.90	-12.9	3,849	-0.33%
2021/06/09	24.2	72.51	20.3	72.44	72.20	3.9	3,801	0.10%
2021/06/08	29.7	72.74	31.2	72.89	72.80	-1.5	3,766	-0.04%
2021/06/07	28.8	71.79	33.1	71.80	71.90	-4.4	3,702	-0.12%
2021/06/04	79.5	72.30	67.2	72.61	71.50	12.3	3,661	0.34%
2021/06/03	121	72.37	78.4	72.03	72.30	42.6	3,561	1.20%	大買/
2021/06/02	69.6	69.66	53.9	69.99	70.50	15.7	3,363	0.47%
2021/06/01	4	67.65	9	67.86	67.90	-5	3,305	-0.15%
2021/05/31	10.3	67.62	10	67.47	67.70	0.3	3,309	0.01%
2021/05/28	9	69.11	11	69.05	68.90	-2	3,293	-0.06%
2021/05/27	5.3	68.11	13.4	68.29	69.30	-8.1	3,257	-0.25%
2021/05/26	1	68.00	4	68.13	67.90	-3	3,227	-0.09%
2021/05/25	21.1	67.41	6	67.78	67.60	15.1	3,215	0.47%
2021/05/24	21.2	69.77	25.9	69.47	69.40	-4.7	3,149	-0.15%
2021/05/21	31.4	69.53	76	68.38	70.00	-44.6	3,067	-1.46%
2021/05/20	27.1	67.15	14.2	67.32	66.30	13	2,964	0.44%
2021/05/19	16.2	66.88	14	66.79	66.30	2.2	2,942	0.07%
2021/05/18	9.2	65.21	16.6	64.95	66.70	-7.4	2,892	-0.26%
2021/05/17	28.4	66.67	19.3	66.58	65.80	9.1	2,854	0.32%
2021/05/14	7.2	65.26	20.6	65.58	65.20	-13.5	2,782	-0.48%
2021/05/13	49.1	66.80	39.1	66.21	64.70	10	2,752	0.36%
2021/05/12	32.2	66.64	25.9	66.58	66.30	6.2	2,655	0.23%
2021/05/11	10.1	63.56	6	63.38	62.80	4.1	2,507	0.16%
2021/05/10	3.2	64.52	1.1	64.56	64.90	2.1	2,494	0.08%
2021/05/07	5.1	63.27	3	62.93	63.50	2.1	2,488	0.09%
2021/05/06	1.2	62.88	0	0.00	61.80	1.2	2,484	0.05%
2021/05/05	6.1	62.97	4	62.83	62.50	2.1	2,473	0.09%
2021/05/04	13.5	63.48	6	64.49	63.00	7.4	2,469	0.30%
2021/05/03	17	66.40	2	67.15	65.00	15	2,461	0.61%
2021/04/29	1.1	66.82	2.5	67.14	66.90	-1.4	2,474	-0.06%
2021/04/28	6	67.15	13	67.03	67.00	-7	2,486	-0.28%
2021/04/27	13	67.75	5.2	67.82	67.70	7.8	2,511	0.31%
2021/04/26	13	67.13	7	67.13	66.90	6	2,499	0.24%
2021/04/23	5	67.02	3.4	67.18	67.10	1.6	2,497	0.07%
2021/04/22	10.2	67.90	11.2	68.08	67.30	-1	2,517	-0.04%
2021/04/21	6	69.62	2	69.95	69.30	4	2,482	0.16%
2021/04/20	5	69.70	3.2	69.81	69.60	1.8	2,479	0.07%
2021/04/19	2	69.50	5.4	69.65	69.50	-3.4	2,484	-0.14%
2021/04/16	1	69.20	2	69.50	69.40	-1	2,488	-0.04%
2021/04/15	9.1	69.37	7	69.44	69.40	2.1	2,491	0.08%
2021/04/14	18.2	68.71	10	68.96	68.70	8.2	2,503	0.33%
2021/04/13	21.5	70.12	23.1	70.06	69.30	-1.6	2,498	-0.06%
2021/04/12	42.2	70.64	46.4	70.66	70.50	-4.2	2,447	-0.17%
2021/04/09	23.1	68.34	27.1	68.62	68.50	-4.1	2,364	-0.17%
2021/04/08	9	67.74	9.5	67.92	68.00	-0.5	2,345	-0.02%
2021/04/07	2	67.50	1.1	67.43	67.80	0.9	2,339	0.04%
2021/04/06	7.1	67.48	11	67.47	67.20	-4	2,337	-0.17%
2021/04/01	18.6	68.01	8	68.18	68.10	10.6	2,337	0.45%
2021/03/31	16.5	68.74	24	68.71	68.40	-7.5	2,354	-0.32%
2021/03/30	60.5	71.14	47.1	71.32	69.60	13.4	2,324	0.58%
2021/03/29	4	69.15	2	68.71	68.80	2	2,177	0.09%
2021/03/26	4.4	68.34	0.2	68.34	68.30	4.2	2,220	0.19%
2021/03/25	18.1	68.74	4	68.58	68.10	14.1	2,349	0.60%
2021/03/24	5	69.02	16.3	69.52	69.20	-11.3	2,399	-0.47%
2021/03/23	4	68.45	8	68.48	68.00	-4	2,398	-0.17%
2021/03/22	8.1	68.20	6.5	68.05	68.00	1.7	2,477	0.07%
2021/03/19	6	68.75	6.1	68.86	68.90	-0.1	2,505	-0.01%
2021/03/18	9.1	69.04	3	68.97	68.80	6.1	2,661	0.23%
2021/03/17	3.2	68.26	2	68.80	68.00	1.2	2,662	0.05%
2021/03/16	1	68.80	2	67.95	67.90	-1	2,643	-0.04%
2021/03/15	3	67.73	1	68.30	67.60	2	2,651	0.08%
2021/03/12	3.1	68.29	6	67.97	67.80	-2.9	2,683	-0.11%
2021/03/11	3.2	68.27	9	68.37	68.30	-5.8	2,683	-0.22%
2021/03/10	10.1	69.02	6	69.72	68.70	4.1	2,677	0.15%
2021/03/09	7	67.37	9.1	67.64	68.20	-2.1	2,652	-0.08%
2021/03/08	24.9	68.78	29	68.87	68.00	-4.1	2,651	-0.16%
2021/03/05	12.2	68.62	15.1	69.44	69.60	-2.9	2,625	-0.11%
2021/03/04	3	67.13	4	67.13	67.40	-1	2,552	-0.04%
2021/03/03	3	67.27	6	67.87	66.60	-3	2,542	-0.12%
2021/03/02	4	67.18	1	67.70	66.20	3	2,520	0.12%
2021/02/26	1	65.70	1	65.40	67.30	0	2,531	0.00%
2021/02/25	0.3	66.00	1	67.00	66.40	-0.8	2,645	-0.03%
2021/02/24	0.1	66.13	1	65.30	66.00	-0.9	2,635	-0.04%
2021/02/23	3.3	66.74	6	65.68	65.70	-2.8	2,627	-0.10%
2021/02/22	16.5	67.20	13	67.63	67.80	3.5	2,606	0.13%
2021/02/19	4	64.98	3.1	65.36	65.50	0.9	2,577	0.04%
2021/02/18	1	64.00	3	63.77	64.10	-2	2,572	-0.08%
2021/02/17	2	60.95	4	61.20	61.60	-2	2,578	-0.08%
2021/02/05	1	62.00	1	62.00	61.60	0	2,731	0.00%
2021/02/04	4	62.28	7	62.49	62.50	-3	2,734	-0.11%
2021/02/03	0.2	61.00	2	61.05	61.90	-1.9	2,748	-0.07%
2021/02/02	1	60.80	3	60.40	60.50	-2	2,776	-0.07%
2021/02/01	12	60.55	13	60.79	60.30	-1	2,792	-0.04%
2021/01/29	0.3	60.57	0.1	61.60	60.10	0.2	2,800	0.01%
2021/01/28	5	61.50	1	61.60	61.50	4	2,836	0.14%
2021/01/26	3.2	62.83	3	62.37	61.80	0.2	2,843	0.01%
2021/01/25	5.4	61.92	15	62.64	63.20	-9.6	2,854	-0.34%
2021/01/22	7	59.53	21.1	59.86	59.50	-14.1	2,833	-0.50%
2021/01/21	5.2	61.26	2.2	62.14	60.40	3	2,807	0.11%
2021/01/20	11	62.40	1	63.80	61.90	10	2,806	0.36%
2021/01/19	3	64.93	1	65.00	64.70	2	2,780	0.07%
2021/01/18	2	65.00	4	65.08	65.10	-2	2,788	-0.07%
2021/01/15	2	64.70	6.7	65.30	64.50	-4.7	2,791	-0.17%
2021/01/14	2	65.50	3.1	65.51	65.70	-1.1	2,763	-0.04%
2021/01/13	6	66.05	1.3	66.38	65.60	4.7	2,757	0.17%
2021/01/12	9	67.74	7	67.59	66.50	2	2,734	0.07%
2021/01/11	10	68.08	3.1	67.98	67.70	6.9	2,712	0.26%
2021/01/08	5	69.16	3	69.63	69.30	2	2,700	0.07%
2021/01/07	9	70.02	11	70.12	70.00	-2	2,697	-0.08%
2021/01/06	0.1	69.50	5.1	69.75	69.20	-5.1	2,705	-0.19%
2021/01/05	2.1	68.65	3	68.67	68.60	-1	2,685	-0.04%
2021/01/04	3	69.50	39.3	69.11	69.00	-36.3	2,693	-1.35%
2020/12/31	0.3	69.22	2	69.20	69.30	-1.8	2,673	-0.07%
2020/12/30	1	68.90	4	69.08	68.80	-3	2,662	-0.11%
2020/12/29	4	68.50	9	68.62	68.50	-5	2,675	-0.19%
2020/12/28	9.1	68.81	11	69.05	68.80	-1.9	2,706	-0.07%
2020/12/25	32	70.12	26.3	69.21	69.10	5.7	2,697	0.21%
2020/12/24	1.3	70.01	2	70.05	69.70	-0.7	2,662	-0.03%
2020/12/23	7	70.33	21.2	70.14	69.20	-14.2	2,695	-0.53%
2020/12/22	19.1	72.52	30.5	72.27	69.10	-11.4	2,812	-0.41%
2020/12/21	23.3	73.61	36.6	73.46	73.60	-13.3	2,816	-0.47%
2020/12/18	11.5	71.78	18.8	71.26	72.20	-7.3	2,733	-0.27%
2020/12/17	17.2	70.38	14	70.70	70.40	3.1	2,781	0.11%
2020/12/16	55.5	70.71	40.2	69.92	70.30	15.3	2,804	0.55%
2020/12/15	12	69.61	20	69.01	68.60	-8	2,823	-0.28%
2020/12/14	26	69.56	31.7	68.89	69.70	-5.7	2,821	-0.20%
2020/12/11	1	65.20	17	65.62	66.40	-16	2,751	-0.58%
2020/12/10	2	65.60	0	0.00	65.30	2	2,785	0.07%
2020/12/09	5	65.74	12.1	66.26	65.70	-7.1	2,850	-0.25%
2020/12/08	1	67.40	3	66.74	66.80	-2	3,115	-0.07%
2020/12/07	1	65.00	2	65.10	65.00	-1	3,206	-0.03%
2020/12/04	6.2	65.94	1	65.50	65.50	5.2	3,541	0.15%
2020/12/03	1.5	66.24	5	66.14	66.10	-3.6	3,898	-0.09%
2020/12/02	10.5	66.75	8	66.50	66.40	2.5	4,002	0.06%
2020/12/01	4.1	67.49	3	67.40	67.50	1.1	4,057	0.03%
2020/11/30	2	67.10	16.1	66.25	66.60	-14.1	4,107	-0.34%
2020/11/27	9.5	65.53	0	0.00	65.60	9.5	4,143	0.23%
2020/11/26	1	65.20	2	65.20	65.20	-1	4,291	-0.02%
2020/11/25	15.1	65.31	5	65.37	65.20	10	4,430	0.23%
2020/11/24	26.8	65.33	6.2	65.66	65.90	20.6	4,646	0.44%
2020/11/23	10	68.50	2	68.59	68.30	8	5,065	0.16%
2020/11/20	2	68.20	2	68.40	68.20	0	5,194	0.00%
2020/11/19	1	68.20	2.3	68.58	68.60	-1.3	5,278	-0.02%
2020/11/18	4	68.50	9	68.59	68.00	-5	5,427	-0.09%
2020/11/17	4.1	68.67	4	68.70	68.60	0.1	5,460	0.00%
2020/11/16	2.3	69.43	6.1	69.53	69.40	-3.8	5,590	-0.07%
2020/11/13	78	70.07	81.2	69.83	69.40	-3.2	5,688	-0.06%
2020/11/12	5.5	66.37	1	66.50	66.50	4.5	5,652	0.08%
2020/11/11	2	66.85	1.1	66.95	67.00	0.9	5,685	0.02%
2020/11/10	0.2	66.20	1.1	67.77	66.20	-0.9	5,770	-0.02%
2020/11/09	2	66.40	2.1	66.62	66.00	-0.1	5,801	0.00%
2020/11/06	5	66.80	3.3	66.81	66.80	1.7	5,841	0.03%
2020/11/05	12	66.88	25	66.41	66.70	-13	5,945	-0.22%
2020/11/04	0.1	64.50	0	0.00	64.60	0.1	5,980	0.00%
2020/11/03	11.2	64.61	24	64.70	64.60	-12.9	6,023	-0.21%
2020/11/02	0.2	64.16	20.1	63.76	64.00	-19.8	6,111	-0.32%
2020/10/30	13	63.48	0.3	64.02	63.00	12.7	6,242	0.20%
2020/10/29	6.1	63.40	6.2	63.25	64.00	-0.1	6,320	0.00%
2020/10/28	10.3	64.20	4.1	65.20	64.00	6.1	6,466	0.09%
2020/10/27	6	65.35	3	65.34	65.20	3	6,532	0.05%
2020/10/26	5.1	66.12	7	66.36	65.70	-2	6,598	-0.03%
2020/10/23	0	0.00	4	66.58	66.50	-4	6,813	-0.06%
2020/10/22	5	66.60	0.6	66.70	66.40	4.4	7,089	0.06%
2020/10/21	0	0.00	4	67.90	67.20	-4	7,348	-0.05%
2020/10/20	2.4	67.53	1	67.90	67.30	1.4	7,552	0.02%
2020/10/19	1	66.91	3	67.83	67.50	-2	7,781	-0.03%
2020/10/16	8.2	67.63	17.9	67.25	66.80	-9.7	8,161	-0.12%
2020/10/15	9	68.47	1	68.10	68.20	8	8,492	0.09%
2020/10/14	2.2	69.23	16	69.22	69.50	-13.8	9,027	-0.15%
2020/10/13	3.1	67.27	7.5	67.92	67.60	-4.4	9,587	-0.05%
2020/10/12	4	67.20	14.4	67.42	66.70	-10.4	10,028	-0.10%
2020/10/08	12	69.02	6.3	68.77	68.60	5.8	10,561	0.05%
2020/10/07	1	69.00	0	0.00	68.80	1	11,234	0.01%
2020/10/06	6	69.37	3.1	69.40	69.40	2.9	12,083	0.02%
2020/10/05	1	69.30	26	69.28	69.50	-25	13,363	-0.19%
2020/09/30	11	66.65	9.3	67.75	68.20	1.7	13,773	0.01%
2020/09/29	7	67.06	2	67.54	66.90	5	14,061	0.04%
2020/09/28	9	67.61	10	67.90	67.80	-1	14,310	-0.01%
2020/09/25	37.1	66.26	21	66.52	65.40	16	14,487	0.11%
2020/09/24	7	69.59	6.2	69.89	68.70	0.8	14,653	0.01%
2020/09/23	9	70.92	5.1	71.29	71.10	3.9	15,065	0.03%
2020/09/22	14	71.91	8	72.75	71.10	6	15,679	0.04%
2020/09/21	3.9	73.68	6.1	74.04	73.40	-2.2	15,669	-0.01%
2020/09/18	27	73.20	17	73.31	73.30	10	15,890	0.06%
2020/09/17	1	74.50	7.3	74.54	74.00	-6.3	16,052	-0.04%
2020/09/16	25	74.75	30.1	75.23	73.90	-5.1	16,156	-0.03%
2020/09/15	6.1	75.78	18.4	75.53	75.40	-12.3	16,259	-0.08%
2020/09/14	20	74.87	23.6	74.82	74.90	-3.6	16,342	-0.02%
2020/09/11	60.4	75.49	29.4	75.29	74.90	31	16,494	0.19%
2020/09/10	31	79.47	31	79.20	78.70	0	16,355	0.00%
2020/09/09	112	80.23	69	80.25	79.60	43	16,316	0.26%	大買/
2020/09/08	73	81.75	120	81.41	83.50	-47	16,168	-0.29%	大賣/
2020/09/07	12	78.73	11	79.02	78.00	1	15,895	0.01%
2020/09/04	18.4	78.40	45.1	77.97	77.70	-26.7	15,958	-0.17%
2020/09/03	12	78.79	18	79.01	78.40	-6	16,095	-0.04%
2020/09/02	24.2	79.84	20	79.39	78.90	4.2	16,323	0.03%
2020/09/01	27	80.88	20	81.25	80.10	7	16,713	0.04%
2020/08/31	49	81.21	30	81.12	80.30	19	16,969	0.11%
2020/08/28	113.1	82.03	115	81.86	80.90	-1.9	17,536	-0.01%	大買/大賣/
2020/08/27	127.1	80.07	154	80.37	82.90	-26.9	17,363	-0.16%	大買/大賣/
2020/08/26	13	75.92	32	76.20	76.60	-19	17,055	-0.11%
2020/08/25	11	74.55	12	74.74	74.90	-1	16,943	-0.01%
2020/08/24	35	74.95	56	75.14	74.60	-21	16,877	-0.12%
2020/08/21	5.1	73.14	10	73.04	73.00	-4.9	16,766	-0.03%
2020/08/20	20	72.72	23	71.69	72.50	-3	16,894	-0.02%
2020/08/19	38	74.50	25	74.68	74.00	13	16,832	0.08%
2020/08/18	32	73.76	34.2	73.88	73.90	-2.2	16,815	-0.01%
2020/08/17	10	71.70	15	71.73	71.90	-5	16,849	-0.03%
2020/08/14	19	71.28	26	71.58	71.60	-7	17,034	-0.04%
2020/08/13	15	70.42	11.1	70.28	69.70	4	17,018	0.02%
2020/08/12	18.2	71.73	17	71.41	71.20	1.2	16,978	0.01%
2020/08/11	23	71.87	21.1	71.88	71.30	1.9	16,935	0.01%
2020/08/10	20	74.04	16	74.18	73.70	4	16,836	0.02%
2020/08/07	18	73.49	6	73.60	73.10	12	16,780	0.07%
2020/08/06	25	74.18	10	73.94	73.60	15	16,737	0.09%
2020/08/05	16	77.69	26.1	77.78	77.60	-10.1	16,642	-0.06%
2020/08/04	15	77.27	13	76.91	76.20	2	16,504	0.01%
2020/08/03	28.1	77.04	20	77.18	77.20	8.1	16,429	0.05%
2020/07/31	8	75.23	26	74.91	74.60	-18	16,285	-0.11%
2020/07/30	33	74.50	22	74.41	74.40	11	16,278	0.07%
2020/07/29	77	74.30	89	74.06	73.50	-12	16,244	-0.07%
2020/07/28	111	73.41	112	73.02	73.10	-1	16,024	-0.01%	大買/大賣/
2020/07/27	60	72.60	88	72.24	72.50	-28	15,749	-0.18%
2020/07/24	86	76.58	70	77.08	75.70	16	15,487	0.10%
2020/07/23	49	79.99	84	80.86	79.30	-35	15,306	-0.23%
2020/07/22	154	82.68	130.1	82.69	81.60	23.9	15,082	0.16%	大買/大賣/
2020/07/21	80	80.68	96	80.97	80.40	-16	14,698	-0.11%
2020/07/20	225	77.86	243	76.43	79.80	-18	14,369	-0.13%	大買/大賣/
2020/07/17	245	83.01	248	81.39	78.20	-3	13,837	-0.02%	大買/大賣/
2020/07/16	161	88.33	163.3	88.36	86.80	-2.3	13,266	-0.02%	大買/大賣/
2020/07/15	305	88.79	285	88.21	86.60	20	12,856	0.16%	大買/大賣/
2020/07/14	166.1	88.38	186.5	88.01	87.60	-20.4	12,313	-0.17%	大買/大賣/
2020/07/13	408.5	94.93	397.1	93.90	90.40	11.4	11,629	0.10%	大買/大賣/
2020/07/10	588.5	91.81	489	91.26	92.10	99.5	10,778	0.92%	大買/大賣/
2020/07/09	133	81.55	119.3	82.75	86.40	13.7	9,478	0.14%	大買/大賣/
2020/07/08	71	78.27	68	78.35	78.60	3	9,022	0.03%
2020/07/07	97.5	76.91	85.1	76.45	75.60	12.4	8,707	0.14%
2020/07/06	52.1	79.71	33	80.16	79.50	19.1	8,444	0.23%
2020/07/03	84.1	79.90	77	80.03	79.30	7.1	8,218	0.09%
2020/07/02	191	80.00	136	79.77	79.20	55	7,905	0.70%	大買/大賣/
2020/07/01	78.1	79.29	123	79.33	80.90	-44.9	7,421	-0.60%	大賣/
2020/06/30	32	74.44	19	74.61	75.00	13	6,760	0.19%
2020/06/29	74	76.04	52.1	75.23	74.10	21.9	6,690	0.33%
2020/06/24	52	74.94	41	74.56	73.60	11	6,415	0.17%
2020/06/23	25	77.49	12	77.38	77.50	13	6,160	0.21%
2020/06/22	20.1	75.94	25.2	75.05	77.00	-5.2	6,017	-0.09%
2020/06/19	37	79.34	12	78.80	78.00	25	5,827	0.43%
2020/06/18	31	80.99	50.3	79.93	80.90	-19.3	5,686	-0.34%
2020/06/17	13	78.73	12	78.78	77.80	1	5,480	0.02%
2020/06/16	20	78.10	8	77.71	77.10	12	5,344	0.22%
2020/06/15	10	78.21	19	78.46	78.50	-9	5,279	-0.17%
2020/06/12	4	73.65	28	73.10	75.00	-24	5,111	-0.47%
2020/06/11	41	75.50	11	76.83	73.60	30	5,070	0.59%
2020/06/10	28	79.95	52	79.54	80.10	-24	4,906	-0.49%
2020/06/09	47	76.23	57	76.02	76.60	-10	4,727	-0.21%
2020/06/08	94.1	81.77	107	80.39	78.00	-12.9	4,441	-0.29%	大賣/
2020/06/05	162	77.08	144	77.10	78.00	18	3,973	0.45%	大買/大賣/
2020/06/04	195	76.19	74	75.78	76.40	121	3,565	3.39%	大買/鉅額交易
2020/06/03	0	0.00	6	69.50	69.50	-6	2,872	-0.21%
2020/06/02	11	61.68	29	61.59	63.20	-18	2,848	-0.63%
2020/06/01	3	57.73	8	57.70	57.50	-5	2,612	-0.19%
2020/05/29	2	56.75	2.9	57.27	57.80	-0.9	2,580	-0.03%
2020/05/28	9.9	57.22	6.2	56.85	56.40	3.7	2,555	0.14%
2020/05/27	55	58.22	38	58.81	58.00	17	2,500	0.68%
2020/05/26	34.9	58.47	15	58.37	57.80	19.9	2,303	0.86%
2020/05/25	17	56.95	16	56.95	57.30	1	2,206	0.05%
2020/05/22	32	56.79	23	56.22	56.40	9	2,100	0.43%
2020/05/21	22	55.98	22	56.06	57.80	0	1,941	0.00%
2020/05/20	5.2	52.75	4	52.90	52.60	1.2	1,730	0.07%
2020/05/19	1	51.90	1	50.50	51.30	0	1,706	0.00%
2020/05/18	1	50.50	7	50.34	50.70	-6	1,686	-0.36%
2020/05/15	6	49.19	3	49.60	49.65	3	1,666	0.18%
2020/05/14	2	50.60	0	0.00	49.50	2	1,645	0.12%
2020/05/13	5	49.30	4	49.39	50.00	1	1,620	0.06%
2020/05/12	1	49.50	4	49.16	49.25	-3	1,612	-0.19%
2020/05/11	12	49.38	11	49.29	49.10	1	1,611	0.06%
2020/05/08	0	0.00	2	50.03	49.90	-2	1,598	-0.13%
2020/05/07	18	50.51	18	50.94	50.80	0	1,595	0.00%
2020/05/06	15	51.89	16	50.79	50.00	-1	1,580	-0.06%
2020/05/05	2	49.18	9	49.86	50.90	-7	1,499	-0.47%
2020/05/04	3	47.27	7	47.48	47.85	-4	1,462	-0.27%
2020/04/30	5	48.13	127	48.05	48.20	-122	1,459	-8.36%	大賣/鉅額交易
2020/04/29	6	48.20	3	48.30	48.30	3	1,467	0.20%
2020/04/28	11	48.11	1	48.55	47.90	10	1,473	0.68%
2020/04/27	1	46.10	1	45.95	46.40	0	1,461	0.00%
2020/04/24	1	45.50	4	45.75	45.65	-3	1,449	-0.21%
2020/04/23	4	45.84	3	45.32	45.20	1	1,450	0.07%
2020/04/22	2	44.23	0	0.00	44.25	2	1,426	0.14%
2020/04/21	8	44.41	4	43.48	42.95	4	1,400	0.29%
2020/04/20	5	46.20	1	46.25	46.20	4	1,367	0.29%
2020/04/17	2	43.00	0	0.00	42.05	2	1,305	0.15%
2020/04/16	0	0.00	1	42.55	42.55	-1	1,293	-0.08%
2020/04/15	1	42.20	0	0.00	42.30	1	1,287	0.08%
2020/04/14	3	42.20	0	0.00	42.10	3	1,284	0.23%
2020/04/10	4	41.01	30	41.01	41.05	-26	1,293	-2.01%
2020/04/09	1	40.40	0	0.00	40.70	1	1,289	0.08%
2020/04/08	1	40.25	0	0.00	40.70	1	1,280	0.08%
2020/04/07	24	40.20	0	0.00	40.00	24	1,274	1.88%
2020/04/06	7	39.98	0	0.00	40.00	7	1,261	0.55%
2020/04/01	21	39.95	0	0.00	40.00	21	1,246	1.68%
2020/03/31	1	39.45	1	39.95	39.75	0	1,234	0.00%
2020/03/30	11	37.23	13	38.38	38.70	-2	1,191	-0.17%
2020/03/27	1	37.70	10	38.48	37.70	-9	1,182	-0.76%
2020/03/26	10	37.35	0	0.00	37.80	10	1,161	0.86%
2020/03/25	9	37.38	30	37.49	37.35	-21	1,152	-1.82%
2020/03/24	2	36.95	1	37.40	36.55	1	1,133	0.09%
2020/03/23	42	34.85	21	34.48	35.30	21	1,120	1.87%
2020/03/20	0	0.00	19	35.20	35.20	-19	1,096	-1.73%
2020/03/19	2	32.00	2	32.08	32.00	0	1,078	0.00%
2020/03/18	13	37.04	0	0.00	35.55	13	1,052	1.24%
2020/03/17	14	37.38	3	37.50	37.35	11	1,018	1.08%
2020/03/16	5	43.48	1	44.10	41.45	4	956	0.42%
2020/03/13	14	43.16	0	0.00	43.60	14	935	1.50%
2020/03/12	22	49.61	1	49.90	47.80	21	894	2.35%
2020/03/11	16	51.13	0	0.00	50.50	16	872	1.83%
2020/03/10	21	50.78	1	51.30	51.60	20	869	2.30%
2020/03/09	2	53.60	2	54.00	51.90	0	862	0.00%
2020/03/06	14	54.50	55	55.02	54.40	-41	843	-4.86%
2020/03/05	10	52.00	1	52.00	53.20	9	783	1.15%
2020/03/04	12	51.30	1	51.20	51.20	11	777	1.41%
2020/03/03	12	51.62	0	0.00	51.60	12	788	1.52%
2020/03/02	1	51.10	1	51.30	51.10	0	788	0.00%
2020/02/27	18	53.41	3	51.70	51.80	15	796	1.88%
2020/02/24	3	53.00	0	0.00	53.10	3	822	0.36%
2020/02/21	3	54.67	1	54.50	54.20	2	816	0.24%
2020/02/20	6	54.63	53	55.25	55.30	-47	796	-5.90%
2020/02/19	12	51.20	0	0.00	51.50	12	739	1.62%
2020/02/18	4	50.50	2	50.70	50.60	2	732	0.27%
2020/02/17	5	50.00	0	0.00	50.20	5	747	0.67%
2020/02/13	11	50.60	0	0.00	51.00	11	774	1.42%
2020/02/12	0	0.00	11	51.10	50.70	-11	811	-1.36%
2020/02/11	11	50.00	0	0.00	50.00	11	850	1.29%
2020/02/10	22	49.95	0	0.00	49.90	22	985	2.23%
2020/02/07	2	51.70	0	0.00	51.50	2	996	0.20%
2020/02/06	1	52.40	1	53.10	53.00	0	1,015	0.00%
2020/02/05	1	52.20	32	52.16	52.90	-31	1,047	-2.96%
2020/02/04	5	50.36	0	0.00	50.40	5	1,106	0.45%
2020/02/03	24	48.90	0	0.00	50.20	24	1,344	1.79%
2020/01/31	6	52.50	0	0.00	52.50	6	1,432	0.42%
2020/01/30	13	56.81	0	0.00	54.00	13	1,434	0.91%
2020/01/20	18	55.98	0	0.00	56.30	18	1,407	1.28%
2020/01/16	0	0.00	4	57.80	57.70	-4	1,386	-0.29%
2020/01/15	1	57.90	0	0.00	57.70	1	1,386	0.07%
2020/01/14	1	57.70	0	0.00	57.70	1	1,386	0.07%
2020/01/13	1	58.40	0	0.00	58.20	1	1,378	0.07%
2020/01/08	2	59.15	0	0.00	58.80	2	1,371	0.15%
2020/01/07	3	60.50	0	0.00	60.30	3	1,364	0.22%
2020/01/06	0	0.00	1	61.60	61.00	-1	1,362	-0.07%
2019/12/25	0	0.00	1	60.30	60.00	-1	1,348	-0.07%
2019/12/19	1	59.10	0	0.00	59.10	1	1,375	0.07%
2019/12/18	0	0.00	1	58.90	59.00	-1	1,380	-0.07%
2019/12/17	2	59.65	0	0.00	59.30	2	1,389	0.14%
2019/12/16	0	0.00	0.6	59.60	59.60	-0.6	1,390	-0.04%
2019/12/13	1	59.50	2	59.10	58.70	-1	1,397	-0.07%
2019/12/12	2	59.65	1	59.50	59.50	1	1,406	0.07%
2019/12/11	0	0.00	2	60.10	60.10	-2	1,402	-0.14%
2019/12/09	3	60.37	0	0.00	60.30	3	1,408	0.21%
2019/12/06	1	60.30	0	0.00	60.20	1	1,411	0.07%
2019/12/05	1	60.40	0	0.00	60.50	1	1,411	0.07%
2019/12/04	1	60.30	0	0.00	60.60	1	1,412	0.07%
2019/12/02	0	0.00	2	60.95	60.80	-2	1,414	-0.14%
2019/11/28	1	61.80	0	0.00	61.90	1	1,426	0.07%
2019/11/25	2	62.80	0	0.00	61.90	2	1,413	0.14%
2019/11/22	2	62.00	0	0.00	62.00	2	1,410	0.14%
2019/11/20	1	60.10	0	0.00	60.10	1	1,406	0.07%
2019/11/19	0	0.00	1	60.60	60.60	-1	1,412	-0.07%
2019/11/18	0	0.00	3	61.00	60.20	-3	1,417	-0.21%
2019/11/12	1	63.30	0	0.00	63.40	1	1,575	0.06%
2019/11/11	3	64.17	7	63.96	63.30	-4	1,589	-0.25%
2019/11/08	3	67.40	7	68.24	67.10	-4	1,559	-0.26%
2019/11/07	2	68.90	10	68.32	68.10	-8	1,528	-0.52%
2019/11/06	0	0.00	5	67.78	67.40	-5	1,393	-0.36%
2019/11/05	2	67.00	6	66.83	66.80	-4	1,387	-0.29%
2019/11/04	1	68.20	6	68.00	67.80	-5	1,380	-0.36%
2019/11/01	1	67.80	9.3	67.30	67.70	-8.3	1,353	-0.61%
2019/10/31	33.2	67.49	21	67.21	66.70	12.2	1,298	0.94%
2019/10/30	7	62.06	1	66.10	66.10	6	1,064	0.56%
2019/10/29	0	0.00	1	60.20	60.10	-1	955	-0.10%
2019/10/22	0.1	59.50	0	0.00	59.30	0.1	1,052	0.01%
2019/10/18	0	0.00	3	59.07	59.00	-3	1,067	-0.28%
2019/10/16	2	57.95	0.3	57.90	57.90	1.7	1,105	0.15%
2019/10/15	0.1	58.10	0	0.00	58.10	0.1	1,151	0.01%
2019/10/14	1	58.80	0	0.00	58.20	1	1,156	0.09%
2019/10/09	1	58.60	0	0.00	58.50	1	1,157	0.09%
2019/10/08	2	58.95	5	59.22	58.80	-3	1,168	-0.26%
2019/10/04	2	58.45	0	0.00	58.40	2	1,190	0.17%
2019/10/03	1	58.50	0	0.00	58.70	1	1,202	0.08%
2019/10/02	3	59.27	9	59.30	59.00	-6	1,215	-0.49%
2019/10/01	0	0.00	9.1	59.90	59.30	-9.1	1,241	-0.73%
2019/09/26	2.1	60.13	0	0.00	59.70	2.1	1,316	0.16%
2019/09/25	1	61.00	0.1	60.70	60.70	0.9	1,358	0.06%
2019/09/24	2	60.70	1	61.20	61.50	1	1,366	0.07%
2019/09/20	1	59.20	1	58.80	59.70	0	1,367	0.00%
2019/09/18	2	58.90	0	0.00	58.80	2	1,372	0.15%
2019/09/17	1	59.70	0	0.00	59.00	1	1,374	0.07%
2019/09/16	1	60.00	0	0.00	60.10	1	1,370	0.07%
2019/09/11	4	60.65	1	60.60	60.40	3	1,389	0.22%
2019/09/10	3	61.17	1	61.50	61.10	2	1,398	0.14%
2019/09/09	10	60.87	1	61.00	61.00	9	1,409	0.64%
2019/09/06	8	60.96	1	60.90	60.90	7	1,422	0.49%
2019/09/05	4	61.35	0	0.00	61.30	4	1,429	0.28%
2019/09/04	3	61.27	1	61.30	61.20	2	1,460	0.14%
2019/09/03	2	61.85	1	61.40	61.40	1	1,459	0.07%
2019/09/02	0	0.00	1	61.60	61.90	-1	1,460	-0.07%
2019/08/30	1	60.80	2	60.90	61.10	-1	1,457	-0.07%
2019/08/28	1	60.00	0	0.00	60.20	1	1,461	0.07%
2019/08/27	2	60.20	0	0.00	60.20	2	1,456	0.14%
2019/08/26	4	61.15	0	0.00	60.30	4	1,443	0.28%
2019/08/23	4	62.55	1	62.30	62.30	3	1,431	0.21%
2019/08/22	1	62.80	3	62.80	62.70	-2	1,423	-0.14%
2019/08/21	2.1	62.24	0	0.00	62.30	2.1	1,419	0.15%
2019/08/20	1	61.80	0	0.00	62.10	1	1,416	0.07%
2019/08/19	3	62.33	3	62.87	61.70	0	1,405	0.00%
2019/08/16	14	62.54	2	63.20	62.20	12	1,382	0.87%
2019/08/15	5	76.66	4	77.35	77.30	1	1,278	0.08%
2019/08/14	2	78.35	0	0.00	78.40	2	1,249	0.16%
2019/08/13	0	0.00	1	77.00	76.90	-1	1,242	-0.08%
2019/08/12	1	77.90	1	77.60	77.20	0	1,251	0.00%
2019/08/08	2.2	78.08	2	78.15	78.20	0.2	1,263	0.02%
2019/08/02	2	78.10	0	0.00	77.90	2	1,280	0.16%
2019/07/31	0.1	79.90	0	0.00	79.90	0.1	1,270	0.01%
2019/07/30	6	80.45	2	78.80	78.90	4	1,275	0.31%
2019/07/29	5	82.52	0	0.00	82.10	5	1,229	0.41%
2019/07/25	0	0.00	3	82.70	82.70	-3	1,235	-0.24%
2019/07/24	0	0.00	1	82.50	82.70	-1	1,267	-0.08%
2019/07/23	0.2	81.70	0	0.00	81.70	0.2	1,272	0.02%
2019/07/22	0	0.00	2	82.80	82.30	-2	1,277	-0.16%
2019/07/18	5	83.00	8	82.53	81.90	-3	1,277	-0.23%
2019/07/17	6	82.15	3	82.57	82.60	3	1,261	0.24%
2019/07/12	1	80.30	1	80.40	80.30	0	1,295	0.00%
2019/07/10	1	81.50	0	0.00	81.60	1	1,327	0.08%
2019/07/09	1	82.30	5	82.02	82.00	-4	1,335	-0.30%
2019/07/05	1	82.10	2	82.10	82.80	-1	1,407	-0.07%
2019/07/04	3	81.00	0	0.00	82.40	3	1,426	0.21%
2019/07/02	0	0.00	1	79.90	80.00	-1	1,416	-0.07%
2019/07/01	2	77.75	2	77.85	78.10	0	1,433	0.00%
2019/06/28	0	0.00	1	77.20	77.40	-1	1,452	-0.07%
2019/06/24	0	0.00	3	76.90	76.80	-3	1,599	-0.19%
2019/06/19	1	76.00	0	0.00	76.00	1	1,989	0.05%
2019/06/17	1	78.10	0	0.00	77.80	1	2,131	0.05%
2019/06/13	0.4	76.90	0	0.00	77.40	0.4	2,249	0.02%
2019/06/12	0	0.00	6	76.73	77.30	-6	2,334	-0.26%
2019/06/11	2	74.80	0	0.00	75.50	2	2,461	0.08%
2019/06/06	0.5	74.90	0	0.00	74.50	0.5	2,601	0.02%
2019/05/24	2	75.15	0	0.00	75.20	2	3,386	0.06%
2019/05/23	0	0.00	1	75.80	75.40	-1	3,392	-0.03%
2019/05/22	1	77.80	1	77.80	76.80	0	3,416	0.00%
2019/05/20	1	75.40	0	0.00	74.90	1	3,463	0.03%
2019/05/17	0	74.10	1	74.60	74.10	-1	3,478	-0.03%
2019/05/14	1	75.70	1	75.00	76.00	0	3,539	0.00%
2019/05/13	1.1	76.52	4	74.90	74.40	-3	3,545	-0.08%
2019/05/10	1	78.70	2	77.90	77.60	-1	3,568	-0.03%
2019/05/09	1	78.80	0	0.00	78.10	1	3,580	0.03%
2019/05/03	0	0.00	0.1	80.50	80.50	-0.1	3,728	0.00%
2019/04/30	1	77.90	0	0.00	78.50	1	3,870	0.03%
2019/04/24	2	79.90	0	0.00	79.50	2	3,939	0.05%
2019/04/22	0	0.00	2	81.40	80.70	-2	3,948	-0.05%
2019/04/17	0	0.00	1	80.60	80.20	-1	4,029	-0.02%
2019/04/16	1	80.40	1	80.70	80.50	0	4,082	0.00%
2019/04/15	1	82.40	1	82.70	81.50	0	4,160	0.00%
2019/04/12	0	0.00	1	83.00	82.00	-1	4,231	-0.02%
2019/04/11	2	81.05	7	82.17	80.50	-5	4,288	-0.12%
2019/04/10	3	83.37	0	0.00	82.70	3	4,239	0.07%
2019/04/09	2	84.25	4	84.18	83.70	-2	4,220	-0.05%
2019/04/08	3	84.70	0	0.00	84.20	3	4,205	0.07%
2019/04/03	0	0.00	3	85.90	85.40	-3	4,162	-0.07%
2019/04/02	0	0.00	1	84.50	83.40	-1	4,100	-0.02%
2019/04/01	2	83.95	2	84.20	83.70	0	4,091	0.00%
2019/03/29	3	83.77	4	83.33	83.20	-1	4,068	-0.02%
2019/03/28	4	84.50	0	0.00	83.60	4	4,060	0.10%
2019/03/27	7	85.64	2	85.80	85.00	5	4,029	0.12%
2019/03/26	17	85.72	5	85.32	84.40	12	3,986	0.30%
2019/03/25	3	89.13	7	88.50	88.20	-4	3,822	-0.10%
2019/03/22	9	90.21	2	89.55	90.60	7	3,756	0.19%
2019/03/21	0	0.00	3	87.93	87.40	-3	3,612	-0.08%
2019/03/20	5	87.02	4	87.15	87.60	1	3,573	0.03%
2019/03/19	9	89.16	1	89.20	86.50	8	3,484	0.23%
2019/03/18	10	92.24	2	91.80	91.80	8	3,465	0.23%
2019/03/15	4	93.73	5	92.46	93.00	-1	3,458	-0.03%
2019/03/14	2	92.90	5	92.72	93.60	-3	3,398	-0.09%
2019/03/13	3	88.23	4	89.00	89.70	-1	3,285	-0.03%
2019/03/12	1	88.30	1	86.70	86.80	0	3,232	0.00%
2019/03/11	4	87.55	3	88.20	87.60	1	3,250	0.03%
2019/03/08	0	0.00	2	89.00	89.00	-2	3,233	-0.06%
2019/03/07	9	88.61	14	88.76	87.10	-5	3,171	-0.16%
2019/03/06	3	86.67	4	86.78	86.30	-1	3,003	-0.03%
2019/03/05	5	84.98	10	84.90	85.20	-5	2,979	-0.17%
2019/03/04	6	82.25	5	81.94	83.50	1	2,870	0.03%
2019/02/25	3	78.23	3	78.90	78.70	0	2,848	0.00%
2019/02/21	1	82.50	2	81.75	82.00	-1	2,903	-0.03%
2019/02/20	2	81.25	0	0.00	80.80	2	2,931	0.07%
2019/02/19	0	0.00	2	82.10	81.30	-2	2,966	-0.07%
2019/02/18	1	80.90	0	0.00	81.00	1	3,124	0.03%
2019/02/15	9	81.26	1	80.30	80.10	8	3,209	0.25%
2019/02/13	1	82.50	0	0.00	82.70	1	3,170	0.03%
2019/02/12	1	82.00	0	0.00	81.50	1	3,178	0.03%
2019/02/11	2	82.30	2	82.35	82.00	0	3,173	0.00%
2019/01/30	1	81.20	2	81.10	81.00	-1	3,143	-0.03%
2019/01/29	2	81.40	2	81.35	81.50	0	3,155	0.00%
2019/01/28	4	81.50	4	81.78	81.40	0	3,161	0.00%
2019/01/25	1	80.10	4	80.03	79.70	-3	3,169	-0.09%
2019/01/24	4	80.45	2	80.15	80.10	2	3,216	0.06%
2019/01/23	0	0.00	1	79.20	79.50	-1	3,185	-0.03%
2019/01/22	1	78.40	2	79.60	77.10	-1	3,142	-0.03%
2019/01/21	0	0.00	5	77.52	77.80	-5	3,050	-0.16%
2019/01/18	1	75.60	0	0.00	75.60	1	3,049	0.03%
2019/01/17	1	74.50	5	74.44	75.00	-4	3,064	-0.13%
2019/01/16	1	74.80	15	75.55	75.00	-14	3,105	-0.45%
2019/01/15	0	0.00	1	75.30	75.00	-1	3,095	-0.03%
2019/01/14	0	0.00	1	75.20	75.30	-1	3,106	-0.03%
2019/01/11	1	75.40	0	0.00	74.70	1	3,110	0.03%
2019/01/10	2	75.50	2	76.55	76.10	0	3,105	0.00%
2019/01/09	1	76.90	1	76.30	75.00	0	3,092	0.00%
2019/01/08	5	76.18	18	76.02	76.00	-13	3,124	-0.42%
2019/01/07	7	75.70	6	75.98	76.50	1	3,082	0.03%
2019/01/04	7	73.09	2	72.80	73.20	5	3,039	0.16%
2019/01/03	5	70.76	3	71.73	71.60	2	3,045	0.07%
2019/01/02	2	68.65	1	68.40	68.80	1	3,040	0.03%
2018/12/27	2	67.30	0	0.00	66.90	2	3,080	0.06%
2018/12/26	0	0.00	3	67.50	66.50	-3	3,080	-0.10%
2018/12/24	1	67.80	0	0.00	67.90	1	3,105	0.03%
2018/12/22	1	68.70	0	0.00	68.70	1	3,110	0.03%
2018/12/21	1	68.40	0	0.00	69.70	1	3,133	0.03%
2018/12/20	3	67.47	4	67.20	67.60	-1	3,114	-0.03%
2018/12/19	0	0.00	1	68.90	68.80	-1	3,108	-0.03%
2018/12/18	2	69.40	0	0.00	69.70	2	3,102	0.06%
2018/12/17	1	72.30	0	0.00	71.50	1	3,107	0.03%
2018/12/14	0	0.00	7	71.53	71.40	-7	3,144	-0.22%
2018/12/12	1	72.30	0	0.00	72.30	1	3,172	0.03%
2018/12/11	7	68.46	5	70.62	71.70	2	3,180	0.06%
2018/12/10	0	0.00	2	70.90	70.80	-2	3,139	-0.06%
2018/12/06	5	72.18	0	0.00	71.00	5	3,193	0.16%
2018/12/05	3	74.50	1	74.40	74.40	2	3,229	0.06%
2018/12/04	3	76.40	2	76.50	76.00	1	3,286	0.03%
2018/12/03	8.9	75.21	10	75.18	75.20	-1.1	3,275	-0.03%
2018/11/29	4	74.45	1	73.70	73.60	3	3,283	0.09%
2018/11/28	10	75.26	8	74.70	74.70	2	3,275	0.06%
2018/11/26	0	0.00	8	71.48	72.00	-8	3,380	-0.24%
2018/11/23	1	69.40	1	70.80	70.80	0	3,377	0.00%
2018/11/22	2	70.60	1	71.90	70.40	1	3,383	0.03%
2018/11/21	2	72.50	2	72.90	72.50	0	3,388	0.00%
2018/11/20	4	70.75	0	0.00	70.80	4	3,320	0.12%
2018/11/19	2	71.65	0	0.00	71.50	2	3,335	0.06%
2018/11/16	5	69.72	0	0.00	70.00	5	3,313	0.15%
2018/11/15	10	69.64	7	69.54	69.10	3	3,337	0.09%
2018/11/14	9	66.47	2	66.00	67.90	7	3,284	0.21%
2018/11/13	1	61.50	3	62.53	62.90	-2	3,226	-0.06%
2018/11/12	1	62.60	1	63.50	63.00	0	3,272	0.00%
2018/11/09	0	0.00	3	63.10	63.50	-3	3,300	-0.09%
2018/11/08	3	62.17	2	62.30	61.60	1	3,332	0.03%
2018/11/07	1	60.90	1	61.50	61.80	0	3,463	0.00%
2018/11/06	2	61.95	2	62.20	60.90	0	3,613	0.00%
2018/11/05	2	62.05	1	62.60	62.00	1	3,648	0.03%
2018/11/02	6	59.88	8	60.28	62.40	-2	3,754	-0.05%
2018/11/01	2	60.25	2.1	59.84	60.60	-0.1	3,763	0.00%
2018/10/31	3	57.90	5	57.60	57.20	-2	3,801	-0.05%
2018/10/26	1	58.80	1	57.70	55.30	0	4,005	0.00%
2018/10/24	7	58.00	4	57.90	56.20	3	4,172	0.07%
2018/10/23	2	58.90	2	59.00	58.50	0	4,299	0.00%
2018/10/19	5	57.88	0	0.00	58.70	5	4,866	0.10%
2018/10/17	0	0.00	1	61.70	61.60	-1	5,621	-0.02%
2018/10/16	2	58.80	2	61.70	61.00	0	5,681	0.00%
2018/10/12	2	59.25	1	58.80	59.80	1	5,863	0.02%
2018/10/11	3	58.73	3	59.10	58.20	0	6,062	0.00%
2018/10/09	2	65.60	1.4	65.30	64.60	0.6	6,294	0.01%
2018/10/08	2	68.80	0	0.00	68.80	2	6,475	0.03%
2018/10/05	4	71.55	3	72.40	70.10	1	6,659	0.02%
2018/09/28	1	71.80	0	0.00	72.00	1	7,252	0.01%
2018/09/27	1	73.20	0	0.00	73.20	1	7,262	0.01%
2018/09/25	1	74.90	0	0.00	74.70	1	7,293	0.01%
2018/09/20	1	75.20	1	73.40	73.40	0	7,326	0.00%
2018/09/18	1	73.30	0	0.00	73.40	1	7,336	0.01%
2018/09/14	2	74.65	0	0.00	74.90	2	7,518	0.03%
2018/09/13	1	76.00	0	0.00	75.30	1	7,530	0.01%
2018/09/12	0	0.00	1.1	74.50	74.60	-1.1	7,499	-0.01%
2018/09/11	1.6	74.60	2	75.25	75.00	-0.4	7,505	-0.01%
2018/09/10	1	69.50	1	69.50	70.10	0	7,444	0.00%
2018/09/07	0	0.00	2	77.20	74.80	-2	7,371	-0.03%
2018/09/03	2	81.10	1	81.80	80.20	1	7,434	0.01%
2018/08/31	2	82.95	2	83.65	82.00	0	7,390	0.00%
2018/08/30	0	0.00	1	79.50	79.70	-1	7,254	-0.01%
2018/08/28	1	81.60	1	81.00	79.70	0	7,222	0.00%
2018/08/27	1	79.00	2	78.80	79.30	-1	7,189	-0.01%
2018/08/23	0	0.00	3	81.60	80.00	-3	7,250	-0.04%
2018/08/22	6	81.57	3	81.93	81.40	3	7,219	0.04%
2018/08/21	4	81.35	2	80.35	82.50	2	7,143	0.03%
2018/08/20	1	75.30	2	76.30	77.30	-1	7,002	-0.01%
2018/08/17	6	78.88	3	77.70	76.40	3	6,972	0.04%
2018/08/16	0	0.00	1	78.40	78.30	-1	6,917	-0.01%
2018/08/15	2	78.50	0	0.00	78.60	2	6,918	0.03%
2018/08/14	1	78.50	1	77.10	77.70	0	6,881	0.00%
2018/08/13	3.1	80.52	4	79.95	79.50	-1	6,751	-0.01%
2018/08/09	1	89.00	0	0.00	90.30	1	6,609	0.02%
2018/08/08	1	94.90	0	0.00	94.80	1	6,691	0.01%
2018/08/07	8	96.15	3	93.80	93.70	5	6,647	0.08%
2018/08/06	2	98.80	2	98.30	97.60	0	6,544	0.00%
2018/08/03	3	96.30	4	95.78	97.10	-1	6,478	-0.02%
2018/08/02	12	96.93	7	96.20	95.70	5	6,430	0.08%
2018/08/01	6	96.83	5	97.00	96.70	1	6,341	0.02%
2018/07/31	10	94.28	10	94.10	93.60	0	6,234	0.00%
2018/07/30	6	94.63	7.5	94.85	93.30	-1.5	6,161	-0.02%
2018/07/27	9	98.70	3	99.43	98.60	6	6,046	0.10%
2018/07/26	43.5	98.77	36	98.61	99.00	7.5	5,854	0.13%
2018/07/25	33	90.93	30	91.59	92.80	3	5,513	0.05%
2018/07/24	8	91.74	8	92.75	91.10	0	5,344	0.00%
2018/07/23	7	89.66	8	88.94	88.80	-1	4,909	-0.02%
2018/07/20	3	89.80	2	88.45	88.70	1	4,937	0.02%
2018/07/19	4	92.28	4	92.05	92.40	0	4,921	0.00%
2018/07/18	9	89.79	5	90.94	92.50	4	5,110	0.08%
2018/07/17	10	90.53	13	91.27	90.40	-3	4,912	-0.06%
2018/07/16	13	89.65	8	89.71	90.70	5	4,614	0.11%
2018/07/13	8	82.15	8	82.76	82.50	0	4,439	0.00%
2018/07/12	8	78.18	7	78.41	80.20	1	4,247	0.02%
2018/07/11	4	77.28	0	0.00	78.00	4	4,027	0.10%
2018/07/10	1	71.90	0	0.00	73.60	1	3,718	0.03%
2018/07/09	2	72.80	1	72.60	72.60	1	3,689	0.03%
2018/07/06	1	67.70	0	0.00	68.20	1	3,616	0.03%
2018/07/03	3	71.30	4	71.65	70.80	-1	3,772	-0.03%
2018/07/02	0	0.00	4	72.75	72.40	-4	3,785	-0.11%
2018/06/29	5	71.08	0	0.00	71.20	5	3,747	0.13%
2018/06/27	0	0.00	6	72.90	71.50	-6	3,751	-0.16%
2018/06/26	4	72.80	11	72.76	72.50	-7	3,753	-0.19%
2018/06/25	5	73.60	6	73.93	73.20	-1	3,771	-0.03%
2018/06/22	0	0.00	2	72.10	71.00	-2	3,630	-0.06%
2018/06/21	10	70.85	0	0.00	70.60	10	3,638	0.27%
2018/06/20	0	0.00	1	71.10	69.90	-1	3,664	-0.03%
2018/06/13	3	73.30	2	73.40	71.00	1	3,805	0.03%
2018/06/12	0	0.00	1	70.20	71.10	-1	3,671	-0.03%
2018/06/11	0	0.00	1	68.40	67.20	-1	3,598	-0.03%
2018/06/08	1	68.50	0	0.00	68.20	1	3,594	0.03%
2018/06/07	9	69.30	0	0.00	68.60	9	3,587	0.25%
2018/06/05	1	69.40	0	0.00	69.40	1	3,558	0.03%
2018/06/04	6	69.08	0.5	68.90	68.90	5.5	3,532	0.16%
2018/06/01	1.5	69.23	0	0.00	69.10	1.5	3,511	0.04%
2018/05/23	1	66.80	0	0.00	67.70	1	3,296	0.03%
2018/05/21	0	0.00	2	69.20	68.80	-2	3,198	-0.06%
2018/05/17	0	0.00	5	69.50	69.20	-5	3,123	-0.16%
2018/05/16	4	73.20	1	73.20	70.70	3	3,082	0.10%
2018/05/14	0	0.00	8	67.60	68.20	-8	2,828	-0.28%
2018/05/11	0	0.00	3	68.17	67.50	-3	2,813	-0.11%
2018/05/10	1	69.60	1	70.00	69.30	0	2,782	0.00%
2018/05/09	1	68.30	0	0.00	68.80	1	2,744	0.04%
2018/05/08	2	69.25	0	0.00	69.50	2	2,710	0.07%
2018/05/07	1	67.60	0	0.00	67.90	1	2,639	0.04%
2018/05/04	0	0.00	1	66.70	66.00	-1	2,606	-0.04%
2018/05/03	0	0.00	2	69.45	68.50	-2	2,534	-0.08%
2018/05/02	3	69.83	1	69.50	69.50	2	2,500	0.08%
2018/04/30	3	71.10	3	71.70	70.70	0	2,442	0.00%
2018/04/26	0.1	66.10	0	0.00	66.10	0.1	2,227	0.00%
2018/04/25	12	70.95	4	72.63	73.40	8	2,069	0.39%
2018/04/24	7	72.41	4	70.45	69.60	3	1,943	0.15%
2018/04/20	0	0.00	2	64.30	63.50	-2	1,550	-0.13%
2018/04/19	2	64.20	0	0.00	64.30	2	1,529	0.13%
2018/04/16	1	61.60	1	60.80	61.40	0	1,391	0.00%
2018/04/13	0	0.00	1	61.30	60.90	-1	1,374	-0.07%
2018/04/12	1	62.20	0	0.00	62.00	1	1,353	0.07%
2018/04/11	0	0.00	1	63.70	63.10	-1	1,324	-0.08%
2018/04/10	1	66.00	2	63.70	63.60	-1	1,269	-0.08%
2018/04/09	3	64.80	2	64.05	63.80	1	1,173	0.09%
2018/03/31	2	61.50	1	61.60	61.50	1	1,001	0.10%
2018/03/30	1	60.20	0	0.00	60.20	1	971	0.10%
2018/03/27	0	0.00	1	61.20	60.70	-1	795	-0.13%
2018/03/26	1	60.20	0	0.00	60.00	1	747	0.13%
2018/03/22	5	59.52	3	59.97	58.70	2	618	0.32%