鴻準 (2354)-元富-文心券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
68.2
漲跌
▲0.4
漲幅
+0.59%
成交量
21,781張
產業
上市其他電子類股
1033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

鴻準 (2354)籌碼相關－元富-文心券商分點個股進出

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

元富-文心券商分點個股進出
元富-文心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
2024/06/13	3	68.60	10	68.31	68.20	-7	37,283	-0.02%
2024/06/12	20	67.01	2.1	66.79	67.80	17.9	38,048	0.05%
2024/06/11	20.1	67.37	29	66.36	66.20	-8.9	38,536	-0.02%
2024/06/07	18.1	68.31	11	68.29	67.80	7.1	40,000	0.02%
2024/06/06	39.4	70.24	29.1	69.73	68.50	10.3	40,154	0.03%
2024/06/05	42.3	69.93	40.2	69.64	69.30	2	39,267	0.01%
2024/06/04	44.3	69.94	90	70.16	68.10	-45.7	38,356	-0.12%
2024/06/03	48.1	73.11	41	73.24	72.20	7.1	37,454	0.02%
2024/05/31	106.4	75.74	84.1	76.36	73.10	22.3	36,215	0.06%	大買/
2024/05/30	66.2	73.15	87	72.38	72.10	-20.8	33,375	-0.06%
2024/05/29	164.4	74.47	73.8	75.21	74.60	90.6	32,308	0.28%	大買/
2024/05/28	244.3	73.87	183.2	73.99	72.70	61.1	30,144	0.20%	大買/大賣/
2024/05/27	8	69.64	164	68.92	71.50	-156	26,731	-0.58%	大賣/鉅額交易
2024/05/24	128	64.95	26.1	64.74	65.00	101.9	25,224	0.40%	大買/鉅額交易
2024/05/23	44.1	64.42	131	65.39	65.30	-86.9	24,805	-0.35%	大賣/
2024/05/22	39.5	63.92	123	64.03	63.60	-83.5	23,643	-0.35%	大賣/
2024/05/21	15.2	64.21	17.4	63.84	64.80	-2.2	23,189	-0.01%
2024/05/20	3	62.57	8.1	62.15	62.10	-5.1	22,450	-0.02%
2024/05/17	10	61.15	53	60.98	61.20	-43	22,192	-0.19%
2024/05/16	37	61.79	5	61.32	61.10	32	22,142	0.14%
2024/05/15	11.6	60.29	9	60.51	60.10	2.6	21,984	0.01%
2024/05/14	2	60.75	7.1	60.22	60.90	-5.1	21,890	-0.02%
2024/05/13	26.6	60.35	0	0.00	60.10	26.6	21,783	0.12%
2024/05/10	10.1	60.60	2	60.30	60.60	8.1	21,714	0.04%
2024/05/09	36	61.50	1	61.00	60.80	35	21,626	0.16%
2024/05/08	0.5	61.50	0	0.00	61.30	0.5	21,452	0.00%
2024/05/07	4	61.35	3	61.67	61.70	1	21,360	0.00%
2024/05/06	56	62.69	14	62.03	62.10	42	21,150	0.20%
2024/05/03	0	0.00	3	61.97	60.70	-3	20,835	-0.01%
2024/05/02	0.1	60.60	2.2	60.72	60.70	-2.1	20,678	-0.01%
2024/04/30	3	62.27	2	62.10	61.60	1	20,587	0.00%
2024/04/29	41.1	62.90	49.1	63.03	62.40	-8	20,438	-0.04%
2024/04/26	11.2	61.52	3.1	61.78	61.40	8.1	19,997	0.04%
2024/04/25	24.1	61.53	23	61.06	60.90	1.1	19,794	0.01%
2024/04/24	36.2	61.58	83.5	61.96	62.00	-47.3	19,592	-0.24%
2024/04/23	73.2	59.75	83.2	60.25	60.30	-10	18,907	-0.05%
2024/04/22	5.1	56.01	6.2	56.17	57.00	-1.1	18,438	-0.01%
2024/04/19	2.2	54.91	2	55.25	55.80	0.2	18,278	0.00%
2024/04/18	0	0.00	20	56.20	56.50	-20	18,105	-0.11%
2024/04/17	46	56.06	0	0.00	55.60	46	17,987	0.26%
2024/04/16	6.5	55.50	1	55.20	55.00	5.5	17,836	0.03%
2024/04/15	3.5	57.48	3	57.60	57.50	0.5	17,596	0.00%
2024/04/12	14.5	58.76	0	0.00	58.50	14.5	17,434	0.08%
2024/04/11	30.6	59.42	82	60.00	59.10	-51.4	17,226	-0.30%
2024/04/10	10.1	62.47	5	62.10	61.20	5.1	16,729	0.03%
2024/04/09	132.1	64.04	79.1	63.01	63.00	53	16,351	0.32%	大買/
2024/04/08	7	63.10	6	63.18	63.50	1	15,980	0.01%
2024/04/03	18	63.65	55	63.14	64.00	-37	15,670	-0.24%
2024/04/02	146.2	64.30	92.1	64.59	64.90	54.1	15,264	0.35%	大買/
2024/04/01	65	64.44	64.6	64.88	63.80	0.4	14,706	0.00%
2024/03/29	30.2	63.34	74.6	63.09	63.00	-44.4	14,144	-0.31%
2024/03/28	94.9	65.62	93.5	66.15	65.10	1.4	13,289	0.01%
2024/03/27	83.1	62.41	88.5	62.68	63.60	-5.4	10,914	-0.05%
2024/03/26	60	58.89	2	58.10	57.90	58	9,790	0.59%
2024/03/25	29	58.63	8.2	58.70	58.70	20.8	9,502	0.22%
2024/03/22	60.6	59.55	57.2	59.38	59.00	3.4	9,239	0.04%
2024/03/21	65.1	59.05	69.6	59.37	59.10	-4.5	8,698	-0.05%
2024/03/20	139.2	58.91	463.5	58.38	58.20	-324.3	8,078	-4.01%	大買/大賣/鉅額交易
2024/03/19	337.8	57.47	5.1	56.75	58.10	332.8	6,912	4.81%	大買/鉅額交易
2024/03/18	117	55.32	61	54.35	55.40	56	6,431	0.87%	大買/
2024/03/15	75.7	57.38	38.5	56.78	55.60	37.1	6,066	0.61%
2024/03/14	31.2	54.64	18	54.36	53.70	13.2	4,982	0.26%
2024/03/13	78.3	59.62	68.7	59.03	58.90	9.6	4,239	0.23%
2024/03/12	1	51.30	26	53.53	55.30	-25	2,479	-1.01%
2024/03/11	4	48.98	7	50.40	50.30	-3	2,126	-0.14%
2024/03/08	1	49.20	0	0.00	49.20	1	2,072	0.05%
2024/03/07	5	49.46	1	50.20	50.10	4	2,041	0.20%
2024/03/06	23	49.87	0	0.00	49.80	23	2,002	1.15%
2024/03/05	1	50.50	0	0.00	50.50	1	1,996	0.05%
2024/03/04	0	49.60	0	0.00	50.00	0	1,969	0.00%
2024/03/01	0	0.00	6	49.90	49.30	-6	1,953	-0.31%
2024/02/29	6	49.70	0	0.00	49.70	6	1,952	0.31%
2024/02/27	0	0.00	1	49.95	49.70	-1	1,931	-0.05%
2024/02/23	1	50.40	0	0.00	50.10	1	1,936	0.05%
2024/02/22	3.1	50.80	6	50.85	50.70	-2.9	1,954	-0.15%
2024/02/19	0	50.40	8	50.00	50.30	-8	1,984	-0.40%
2024/02/16	12	49.43	0	0.00	49.40	12	2,021	0.59%
2024/02/15	8	49.10	15	49.38	49.40	-7	2,030	-0.34%
2024/02/01	0	0.00	4	50.30	50.80	-4	1,994	-0.20%
2024/01/31	2	50.10	0	0.00	50.50	2	2,013	0.10%
2024/01/30	1	50.10	0	0.00	50.40	1	2,017	0.05%
2024/01/19	0	0.00	7	49.75	49.70	-7	2,183	-0.32%
2024/01/18	7	49.60	0	0.00	49.60	7	2,193	0.32%
2024/01/16	1	50.80	3	50.70	50.80	-2	2,151	-0.09%
2024/01/15	0	0.00	3	51.40	51.30	-3	2,184	-0.14%
2024/01/11	0	0.00	3	51.30	51.30	-3	2,241	-0.13%
2024/01/09	0	0.00	2	51.60	51.50	-2	2,305	-0.09%
2024/01/08	0.7	51.79	3	51.80	51.60	-2.3	2,321	-0.10%
2024/01/02	0.1	53.00	0	0.00	52.80	0.1	2,540	0.00%
2023/12/29	0	0.00	6.1	52.94	53.10	-6.1	2,580	-0.24%
2023/12/26	20	52.00	0	0.00	52.20	20	2,665	0.75%
2023/12/25	0.1	52.10	0	0.00	51.90	0.1	2,740	0.00%
2023/12/21	1	51.50	0	0.00	51.70	1	2,840	0.04%
2023/12/15	0.1	52.10	0	0.00	52.00	0.1	3,417	0.00%
2023/12/14	0	52.00	4	51.73	52.00	-4	4,109	-0.10%
2023/12/13	1	51.80	0	0.00	52.00	1	4,243	0.02%
2023/12/12	1	51.30	0	0.00	51.30	1	4,373	0.02%
2023/12/11	0	51.50	2	51.20	51.30	-2	4,414	-0.04%
2023/12/08	0	0.00	7	51.70	51.60	-7	4,421	-0.16%
2023/12/07	0	51.90	0	0.00	51.50	0	4,462	0.00%
2023/12/06	7	51.70	0	0.00	52.00	7	4,460	0.16%
2023/12/01	0	53.20	0	0.00	53.20	0	4,468	0.00%
2023/11/30	0	53.30	0	0.00	53.30	0	4,461	0.00%
2023/11/28	0	53.00	0	0.00	53.40	0	4,543	0.00%
2023/11/27	0	53.50	1	53.70	53.00	-1	4,565	-0.02%
2023/11/22	2	53.35	0	0.00	53.30	2	4,559	0.04%
2023/11/21	0.1	53.20	1	53.40	53.50	-0.9	4,550	-0.02%
2023/11/16	0.4	52.85	0	0.00	52.80	0.4	4,508	0.01%
2023/11/14	1	52.70	10	52.10	52.30	-9	4,459	-0.20%
2023/11/09	0	0.00	1	52.40	52.30	-1	4,488	-0.02%
2023/11/08	0	0.00	3	52.90	52.20	-3	4,509	-0.07%
2023/11/07	3	52.20	0	0.00	52.20	3	4,501	0.07%
2023/11/06	1	52.10	1	52.80	52.50	0	4,527	0.00%
2023/11/03	0.3	53.00	1	52.70	52.70	-0.8	4,530	-0.02%
2023/11/02	0	0.00	6	52.90	53.00	-6	4,561	-0.13%
2023/11/01	8	52.15	162	52.20	52.20	-154	4,596	-3.35%	大賣/鉅額交易
2023/10/31	161.1	52.70	3	52.80	52.40	158.1	4,583	3.45%	大買/鉅額交易
2023/10/30	13	51.87	0	0.00	51.80	13	4,597	0.28%
2023/10/27	0	0.00	2	52.85	52.90	-2	4,570	-0.04%
2023/10/26	1	52.40	0	0.00	52.30	1	4,608	0.02%
2023/10/25	2	53.50	0	0.00	53.30	2	4,628	0.04%
2023/10/23	6	53.50	0	0.00	53.50	6	4,929	0.12%
2023/10/20	1	54.70	0	0.00	54.70	1	5,472	0.02%
2023/10/19	7.2	54.95	3.1	55.07	55.10	4.1	5,484	0.07%
2023/10/18	6	55.72	1	55.60	55.50	5	5,484	0.09%
2023/10/16	0.1	56.80	0	0.00	56.60	0.1	5,478	0.00%
2023/10/13	1	57.60	0	0.00	57.20	1	5,601	0.02%
2023/10/12	1	58.00	1	57.90	58.00	0	5,683	0.00%
2023/10/11	0	0.00	6	57.33	57.40	-6	5,704	-0.11%
2023/10/06	15	56.47	10	56.69	56.50	5	5,731	0.09%
2023/10/05	2	57.90	8	58.03	58.20	-6	5,621	-0.11%
2023/10/04	1	56.80	0	0.00	57.10	1	5,578	0.02%
2023/10/03	2	57.90	0	0.00	57.40	2	5,552	0.04%
2023/10/02	4	57.38	202	57.36	57.60	-198	5,518	-3.59%	大賣/鉅額交易
2023/09/28	200	57.81	1	57.10	57.70	199	5,487	3.63%	大買/鉅額交易
2023/09/27	3	56.07	1	56.20	55.90	2	5,446	0.04%
2023/09/26	2	56.90	1	57.30	56.30	1	5,403	0.02%
2023/09/25	8	57.51	2	57.60	57.60	6	5,400	0.11%
2023/09/22	3	57.97	7	57.79	57.50	-4	5,379	-0.07%
2023/09/21	9	58.32	4	57.95	58.00	5	5,321	0.09%
2023/09/20	6	60.03	17.1	60.13	58.90	-11.1	5,188	-0.21%
2023/09/19	51	61.12	39.3	61.03	60.70	11.7	4,915	0.24%
2023/09/18	17.1	58.09	105	58.28	57.10	-88	4,282	-2.05%	大賣/
2023/09/15	106	57.96	7	58.40	59.00	99	4,137	2.39%	大買/
2023/09/14	0	57.30	12	57.49	57.50	-12	3,996	-0.30%
2023/09/12	0	0.00	4	57.30	57.30	-4	4,003	-0.10%
2023/09/11	0	0.00	0.1	56.20	56.20	-0.1	3,998	0.00%
2023/09/08	0	0.00	2	57.10	57.10	-2	4,071	-0.05%
2023/09/05	0	0.00	1	56.30	56.30	-1	4,028	-0.02%
2023/09/04	1	56.20	0	0.00	55.90	1	4,034	0.02%
2023/09/01	7.1	57.04	8	56.89	57.00	-0.9	4,010	-0.02%
2023/08/31	2	55.95	3	55.53	55.70	-1	3,965	-0.03%
2023/08/30	2	55.00	0	0.00	55.30	2	3,950	0.05%
2023/08/29	0	0.00	2	54.50	54.80	-2	4,001	-0.05%
2023/08/28	2	55.40	0	0.00	54.70	2	4,056	0.05%
2023/08/25	1	55.10	0	0.00	54.80	1	4,107	0.02%
2023/08/24	0	0.00	2	55.50	55.50	-2	4,130	-0.05%
2023/08/22	0	0.00	1	54.20	54.30	-1	4,121	-0.02%
2023/08/18	4	54.75	0	0.00	55.00	4	4,112	0.10%
2023/08/15	2	55.45	0	0.00	55.50	2	4,056	0.05%
2023/08/11	1	56.10	0	0.00	56.10	1	4,036	0.02%
2023/08/10	0	0.00	2	56.90	56.20	-2	4,024	-0.05%
2023/08/09	3	57.07	0	0.00	56.90	3	3,989	0.08%
2023/08/08	2	56.50	0	0.00	56.60	2	3,967	0.05%
2023/08/07	1.1	56.25	4	56.35	56.20	-2.9	3,944	-0.07%
2023/08/02	5	55.50	0	0.00	54.50	5	3,906	0.13%
2023/07/31	1	56.40	0	0.00	55.70	1	3,826	0.03%
2023/07/28	0	0.00	1	56.00	56.30	-1	3,781	-0.03%
2023/07/27	1	56.80	2	56.90	56.90	-1	3,731	-0.03%
2023/07/26	28	58.20	4	57.10	57.00	24	3,664	0.65%
2023/07/25	26	58.93	145.6	56.37	59.50	-119.6	3,399	-3.52%	大賣/鉅額交易
2023/07/24	120	54.95	5	54.52	55.00	115	2,796	4.11%	大買/鉅額交易
2023/07/20	1	55.90	2	55.70	55.20	-1	2,750	-0.04%
2023/07/19	2	56.65	10	56.29	55.90	-8	2,738	-0.29%
2023/07/18	10.6	58.08	17	57.83	57.40	-6.4	2,693	-0.24%
2023/07/17	4	57.05	2	57.25	57.20	2	2,560	0.08%
2023/07/14	2	55.70	5	55.72	56.20	-3	2,497	-0.12%
2023/07/13	4.5	55.37	6	55.37	54.90	-1.5	2,433	-0.06%
2023/07/12	2.1	53.82	2	54.10	54.00	0.1	2,351	0.00%
2023/07/11	1	53.60	0	0.00	53.60	1	2,347	0.04%
2023/07/10	0	0.00	1	53.40	52.90	-1	2,354	-0.04%
2023/07/07	2.5	52.98	1	53.00	52.90	1.5	2,353	0.06%
2023/07/06	1	53.00	4	52.83	53.00	-3	2,335	-0.13%
2023/07/05	0	0.00	1	53.70	53.70	-1	2,299	-0.04%
2023/07/03	1	56.00	6	56.10	56.00	-5	2,320	-0.22%
2023/06/30	0	0.00	1	55.60	55.60	-1	2,322	-0.04%
2023/06/27	3	56.63	0	0.00	55.80	3	2,426	0.12%
2023/06/26	6	57.58	4	57.23	57.60	2	2,398	0.08%
2023/06/15	0	0.00	1	56.50	56.50	-1	2,246	-0.04%
2023/06/14	3	57.30	7	56.84	56.50	-4	2,238	-0.18%
2023/06/09	1	55.20	1	54.60	54.60	0	2,095	0.00%
2023/06/07	1	55.70	1	55.70	55.30	0	2,153	0.00%
2023/06/06	0	0.00	1	55.70	55.70	-1	2,168	-0.05%
2023/06/05	2	55.65	0	0.00	55.80	2	2,223	0.09%
2023/06/02	9	56.19	1.1	55.89	55.90	7.9	2,258	0.35%
2023/06/01	0	0.00	1	55.30	55.80	-1	2,232	-0.04%
2023/05/31	1	55.00	1	54.60	54.30	0	2,170	0.00%
2023/05/30	3	54.40	7	54.30	54.50	-4	2,127	-0.19%
2023/05/29	0	0.00	1	54.00	54.20	-1	2,119	-0.05%
2023/05/25	0	0.00	0	53.70	53.60	0	2,188	0.00%
2023/05/23	0	54.00	0	0.00	53.90	0	2,226	0.00%
2023/05/18	0	0.00	4	53.80	53.70	-4	2,293	-0.17%
2023/05/15	0	0.00	2	51.80	52.70	-2	2,345	-0.09%
2023/05/10	0	0.00	2	52.80	53.10	-2	2,455	-0.08%
2023/05/05	0	0.00	2	53.90	53.80	-2	2,636	-0.08%
2023/05/02	0	0.00	1	53.80	53.80	-1	3,026	-0.03%
2023/04/21	1	54.50	1	53.80	53.80	0	3,344	0.00%
2023/04/20	0	0.00	2	54.70	54.40	-2	3,354	-0.06%
2023/04/19	4	56.20	0	0.00	55.00	4	3,398	0.12%
2023/04/18	0	0.00	0	55.10	54.80	0	3,409	0.00%
2023/04/17	2	55.20	0	0.00	55.00	2	3,409	0.06%
2023/04/14	0	0.00	1	55.20	54.80	-1	3,409	-0.03%
2023/04/13	0	0.00	1	54.90	54.70	-1	3,423	-0.03%
2023/04/12	0	0.00	1	55.30	55.30	-1	3,444	-0.03%
2023/04/11	1	55.70	0	0.00	55.70	1	3,462	0.03%
2023/04/07	0	55.80	0	0.00	55.50	0	3,495	0.00%
2023/04/06	5	56.18	3	55.93	56.10	2	3,468	0.06%
2023/03/30	0	0.00	1	55.70	55.60	-1	3,385	-0.03%
2023/03/29	1	55.20	12	54.81	55.50	-11	3,342	-0.33%
2023/03/27	4	54.35	0	0.00	54.00	4	3,260	0.12%
2023/03/24	7	54.33	0	0.00	54.70	7	3,272	0.21%
2023/03/22	1	53.60	2	53.20	53.30	-1	3,255	-0.03%
2023/03/21	1	53.20	2	53.50	53.30	-1	3,332	-0.03%
2023/03/17	2	52.20	4	52.50	52.20	-2	3,337	-0.06%
2023/03/16	2	52.30	0	0.00	51.90	2	3,323	0.06%
2023/03/15	2	52.80	3	53.00	52.70	-1	3,343	-0.03%
2023/03/13	0	0.00	0	53.50	53.60	0	3,484	0.00%
2023/03/10	3	54.07	0	0.00	53.60	3	3,664	0.08%
2023/03/07	0	0.00	4	56.28	56.00	-4	3,688	-0.11%
2023/03/06	0	0.00	8	55.40	55.90	-8	3,654	-0.22%
2023/03/03	2.1	55.15	2	55.40	55.20	0.1	3,635	0.00%
2023/03/02	0	0.00	3	55.40	55.20	-3	3,633	-0.08%
2023/02/22	1	55.10	0	0.00	55.20	1	3,564	0.03%
2023/02/21	3	55.83	0	0.00	55.70	3	3,561	0.08%
2023/02/20	1	55.60	1	55.90	56.00	0	3,617	0.00%
2023/02/17	0	55.30	1	54.80	55.30	-1	3,625	-0.03%
2023/02/13	0	0.00	1.2	55.12	54.90	-1.2	3,778	-0.03%
2023/02/10	0	0.00	5	55.00	54.60	-5	3,788	-0.13%
2023/02/09	2.2	55.61	5	55.50	55.50	-2.9	3,733	-0.08%
2023/02/08	11	56.19	1	55.80	55.80	10	3,710	0.27%
2023/02/07	2	56.00	3	56.03	56.20	-1	3,671	-0.03%
2023/02/06	1	56.40	1	56.70	56.50	0	3,643	0.00%
2023/02/03	1	56.70	1	56.70	56.30	0	3,593	0.00%
2023/02/02	1	56.60	8.2	55.96	56.40	-7.2	3,504	-0.20%
2023/02/01	1	54.60	3	54.97	55.00	-2	3,320	-0.06%
2023/01/31	1	54.30	1.2	55.18	54.20	-0.2	3,260	-0.01%
2023/01/30	2.3	55.84	20	54.59	55.40	-17.8	3,155	-0.56%
2023/01/17	3.4	52.11	0	0.00	52.20	3.4	2,909	0.12%
2023/01/13	2	52.70	0	0.00	52.60	2	2,934	0.07%
2023/01/12	5	52.98	2	53.30	52.70	3	2,949	0.10%
2023/01/11	0	0.00	4	53.78	53.80	-4	2,937	-0.14%
2023/01/10	0	0.00	3	53.33	53.40	-3	2,918	-0.10%
2023/01/09	0	0.00	9	53.40	53.20	-9	2,923	-0.31%
2023/01/06	4	52.30	4	52.00	52.40	0	2,890	0.00%
2023/01/05	1	51.30	0	0.00	51.00	1	2,871	0.03%
2023/01/03	7	50.81	3	51.10	51.30	4	2,882	0.14%
2022/12/30	0	52.00	2	51.90	51.90	-2	2,868	-0.07%
2022/12/29	3.2	51.40	0	0.00	51.00	3.2	2,841	0.11%
2022/12/28	1	52.30	53	51.93	52.30	-52	2,828	-1.84%
2022/12/27	50	51.80	6	51.87	52.00	44	2,786	1.58%
2022/12/26	5	51.20	0	0.00	51.10	5	2,790	0.18%
2022/12/22	10	51.20	10	51.53	52.00	0	2,833	0.00%
2022/12/16	1	52.50	0	0.00	52.60	1	2,839	0.04%
2022/12/15	0	0.00	5	53.46	53.80	-5	2,802	-0.18%
2022/12/14	8	53.60	0	0.00	53.70	8	2,803	0.29%
2022/12/13	0	0.00	2	53.95	53.70	-2	2,770	-0.07%
2022/12/07	6	52.40	18	52.51	52.80	-12	2,711	-0.44%
2022/12/06	9	53.57	1	53.50	53.20	8	2,685	0.30%
2022/12/05	9	54.26	9	54.64	54.20	0	2,636	0.00%
2022/12/02	12.1	54.01	8.1	54.09	54.00	4	2,540	0.16%
2022/12/01	3	51.87	3	52.00	51.90	0	2,378	0.00%
2022/11/30	1	52.00	7	51.99	52.10	-6	2,386	-0.25%
2022/11/18	0	0.00	1.1	49.66	49.65	-1.1	2,364	-0.05%
2022/11/17	1	49.90	0	0.00	49.90	1	2,354	0.04%
2022/11/16	1	49.60	7	50.47	50.10	-6	2,340	-0.26%
2022/11/15	3	49.63	3	49.60	49.60	0	2,273	0.00%
2022/11/14	12	48.75	5	49.70	49.50	7	2,234	0.31%
2022/11/11	0	0.00	36	48.84	48.85	-36	2,177	-1.65%
2022/11/10	5	47.50	0	0.00	47.55	5	2,115	0.24%
2022/11/09	0	0.00	5	47.40	48.20	-5	2,098	-0.24%
2022/11/08	0.1	46.80	12	46.68	46.85	-11.9	2,079	-0.57%
2022/11/04	7	45.45	15	45.34	45.65	-8	2,160	-0.37%
2022/11/03	0	0.00	5	45.60	45.55	-5	2,187	-0.23%
2022/11/02	0	0.00	5	45.75	45.70	-5	2,194	-0.23%
2022/11/01	10	45.08	7	44.93	45.45	3	2,199	0.14%
2022/10/31	14	45.38	0	0.00	45.20	14	2,201	0.64%
2022/10/28	2	45.40	3	45.57	45.50	-1	2,201	-0.05%
2022/10/26	1	45.50	1	45.50	45.50	0	2,227	0.00%
2022/10/25	2	45.95	0	0.00	45.75	2	2,229	0.09%
2022/10/24	83	46.26	0	0.00	45.95	83	2,225	3.73%
2022/10/21	0	0.00	80	45.62	45.60	-80	2,226	-3.59%
2022/10/19	1	46.60	10	46.10	46.00	-9	2,210	-0.41%
2022/10/18	29	46.60	7	46.84	46.30	22	2,214	0.99%
2022/10/17	0	0.00	10	46.10	46.45	-10	2,258	-0.44%
2022/10/11	0	0.00	1	46.45	46.35	-1	2,287	-0.04%
2022/10/05	1	46.70	1	46.80	46.55	0	2,364	0.00%
2022/09/30	1	45.85	150	45.30	45.85	-149	2,401	-6.20%	大賣/鉅額交易
2022/09/29	150	46.02	65.2	45.35	45.95	84.8	2,429	3.49%	大買/
2022/09/28	1	45.20	5	45.30	45.15	-4	2,452	-0.16%
2022/09/27	1	46.15	14	46.49	46.40	-13	2,460	-0.53%
2022/09/26	2	46.05	10	46.00	45.80	-8	2,514	-0.32%
2022/09/22	1	46.70	0	0.00	47.20	1	2,734	0.04%
2022/09/16	5	48.40	0	0.00	48.00	5	2,831	0.18%
2022/09/15	5	48.90	0	0.00	48.90	5	2,827	0.18%
2022/09/13	0	0.00	5.1	49.46	49.80	-5.1	2,901	-0.18%
2022/09/08	0	0.00	5	48.05	48.10	-5	3,178	-0.16%
2022/09/07	8	47.34	0	0.00	47.15	8	3,249	0.25%
2022/09/06	10.1	48.74	0	0.00	48.15	10.1	3,297	0.31%
2022/09/05	1	50.11	0	0.00	50.10	1	3,312	0.03%
2022/09/01	1	50.30	0	0.00	50.20	1	3,454	0.03%
2022/08/30	4	50.55	4	50.55	50.60	0	3,605	0.00%
2022/08/29	9	50.34	5	50.20	50.20	4	3,669	0.11%
2022/08/26	0.1	51.80	5	51.40	51.60	-4.9	3,781	-0.13%
2022/08/25	3	50.77	3	50.70	50.70	0	4,102	0.00%
2022/08/23	6	50.04	7	50.00	50.00	-1	6,013	-0.02%
2022/08/22	2	50.30	0	0.00	50.20	2	6,194	0.03%
2022/08/19	1	50.50	0	0.00	50.60	1	6,346	0.02%
2022/08/18	2.6	50.19	0.1	50.10	50.20	2.5	6,430	0.04%
2022/08/17	5	50.38	2	50.40	50.40	3	6,540	0.05%
2022/08/16	1.1	50.72	2	50.30	50.40	-0.9	6,623	-0.01%
2022/08/15	2	50.45	0.1	50.70	50.40	1.9	6,717	0.03%
2022/08/12	4	51.03	8	51.04	51.10	-4	6,721	-0.06%
2022/08/11	3.2	50.38	2	50.55	50.60	1.2	6,755	0.02%
2022/08/10	0	0.00	18	49.53	49.80	-18	6,770	-0.27%
2022/08/09	0.1	49.10	7	49.06	49.10	-6.9	6,837	-0.10%
2022/08/05	0.2	48.85	54	48.67	48.85	-53.8	7,083	-0.76%
2022/08/04	2	47.70	0	0.00	47.95	2	7,101	0.03%
2022/08/03	1	48.01	0	0.00	48.10	1	7,121	0.01%
2022/08/02	20	48.44	0	0.00	48.30	20	7,144	0.28%
2022/08/01	3	49.30	0	0.00	49.50	3	7,140	0.04%
2022/07/29	19	49.52	2	49.80	49.25	17	7,144	0.24%
2022/07/28	0	0.00	5	49.35	49.30	-5	7,157	-0.07%
2022/07/26	12	48.96	2	48.80	48.70	10	7,202	0.14%
2022/07/25	8	48.75	6	49.40	49.20	2	7,216	0.03%
2022/07/22	39	49.24	25	49.54	49.20	14	7,219	0.19%
2022/07/21	0.1	48.55	7	48.61	48.75	-6.9	7,194	-0.10%
2022/07/20	0.3	47.53	6	47.72	47.50	-5.7	7,182	-0.08%
2022/07/19	3	46.90	0	0.00	46.90	3	7,176	0.04%
2022/07/15	2	46.45	0	0.00	46.60	2	7,237	0.03%
2022/07/14	2	46.78	1	46.70	46.80	1	7,239	0.01%
2022/07/13	1.1	47.10	0	0.00	47.05	1.1	7,246	0.01%
2022/07/12	0	0.00	5	45.70	45.70	-5	7,211	-0.07%
2022/07/08	5	46.20	0	0.00	46.05	5	7,190	0.07%
2022/07/07	2	46.00	1	46.00	46.25	1	7,184	0.01%
2022/07/06	0.1	45.95	0	0.00	45.10	0.1	7,162	0.00%
2022/07/05	0	0.00	1	46.40	46.55	-1	7,137	-0.01%
2022/07/04	2	46.28	1	46.06	45.70	1	7,133	0.01%
2022/07/01	16	47.94	7	49.39	47.00	9	7,121	0.13%
2022/06/30	44	49.98	7	49.65	49.30	37	7,040	0.53%
2022/06/29	9	52.27	1	52.40	52.20	8	6,921	0.12%
2022/06/27	1	53.70	6	53.50	53.60	-5	6,921	-0.07%
2022/06/24	10	52.77	5	53.20	52.70	5	6,897	0.07%
2022/06/23	13	52.96	0	0.00	52.50	13	6,879	0.19%
2022/06/21	0	54.40	8	53.70	54.60	-8	6,830	-0.12%
2022/06/20	16.2	53.63	0	54.60	52.90	16.2	6,795	0.24%
2022/06/17	7	54.30	3	55.50	55.50	4	6,680	0.06%
2022/06/16	5	55.60	0	0.00	55.20	5	6,524	0.08%
2022/06/15	0	0.00	3	56.80	56.20	-3	6,514	-0.05%
2022/06/14	6	55.70	8	56.08	56.40	-2	6,485	-0.03%
2022/06/13	4	55.58	0	0.00	55.50	4	6,436	0.06%
2022/06/10	1	56.60	0.3	56.70	56.40	0.7	6,353	0.01%
2022/06/09	1	56.80	0	0.00	56.40	1	6,310	0.02%
2022/06/08	5	56.58	8	56.70	56.40	-3	6,213	-0.05%
2022/06/07	23	56.49	21	56.29	56.20	2	6,155	0.03%
2022/06/06	6	55.98	8	56.19	56.30	-2	6,090	-0.03%
2022/06/02	37.6	56.64	27	56.96	56.50	10.6	5,993	0.18%
2022/06/01	13.1	55.82	28	55.89	56.00	-14.9	5,706	-0.26%
2022/05/31	28.1	54.60	50	54.93	54.60	-21.9	5,360	-0.41%
2022/05/30	33	53.97	7	54.20	54.30	26	3,832	0.68%
2022/05/27	3	54.47	5	54.74	54.60	-2	3,693	-0.05%
2022/05/26	2	54.45	2	54.90	54.40	0	3,640	0.00%
2022/05/25	0	0.00	8	54.46	54.40	-8	3,678	-0.22%
2022/05/24	2	53.60	8	53.86	53.20	-6	3,683	-0.16%
2022/05/23	23	53.99	108	54.91	53.80	-85	3,696	-2.30%	大賣/
2022/05/20	104.1	54.62	13	54.55	54.50	91.1	3,641	2.50%	大買/
2022/05/19	23	54.02	4	54.23	54.00	19	3,686	0.52%
2022/05/18	13	54.92	14	55.55	55.60	-1	3,604	-0.03%
2022/05/17	30.3	55.27	7	54.80	54.90	23.3	3,578	0.65%
2022/05/16	34	57.25	13	56.29	55.90	21	3,497	0.60%
2022/05/13	14	58.61	0	0.00	58.50	14	3,385	0.41%
2022/05/12	0	60.90	0	0.00	61.00	0	3,285	0.00%
2022/05/11	1	60.90	5	61.46	61.30	-4	3,294	-0.12%
2022/05/10	1	59.80	9	61.03	61.50	-8	3,401	-0.24%
2022/05/09	3	60.20	10	60.20	60.50	-7	3,395	-0.21%
2022/05/06	6	60.28	5	60.70	60.50	1	3,424	0.03%
2022/05/05	1	61.30	11	61.30	61.30	-10	3,468	-0.29%
2022/05/04	2	60.55	51	60.07	60.80	-49	3,484	-1.41%
2022/05/03	53	59.84	0	0.00	59.90	53	3,499	1.51%
2022/04/29	0.1	59.00	1	58.50	59.00	-1	3,495	-0.03%
2022/04/27	5	57.70	5	58.30	58.50	0	3,536	0.00%
2022/04/26	4	59.38	0	0.00	59.40	4	3,534	0.11%
2022/04/25	5	59.30	0	0.00	59.50	5	3,530	0.14%
2022/04/22	12	59.58	12	60.08	60.60	0	3,496	0.00%
2022/04/21	3	60.50	0	0.00	60.70	3	3,469	0.09%
2022/04/20	1	60.20	0	0.00	60.50	1	3,461	0.03%
2022/04/19	7	60.43	0	0.00	60.10	7	3,474	0.20%
2022/04/18	0	0.00	14	60.69	60.60	-14	3,473	-0.40%
2022/04/15	4	60.50	1	60.90	60.60	3	3,480	0.09%
2022/04/12	1	60.10	0	0.00	60.20	1	3,788	0.03%
2022/04/11	1	60.20	0	0.00	60.20	1	3,787	0.03%
2022/04/08	8.3	60.97	3	60.90	60.80	5.3	3,784	0.14%
2022/04/07	0	0.00	2	61.00	60.80	-2	3,773	-0.05%
2022/04/06	5	61.90	2	61.88	61.80	3	3,737	0.08%
2022/04/01	11	62.14	0	0.00	62.10	11	3,705	0.30%
2022/03/31	1.1	63.26	3	63.50	62.80	-1.9	3,688	-0.05%
2022/03/30	0	0.00	3	62.93	62.60	-3	3,663	-0.08%
2022/03/28	5	62.30	6	62.90	63.20	-1	3,650	-0.03%
2022/03/25	2	62.75	0	0.00	62.80	2	3,645	0.05%
2022/03/24	11.1	62.46	10	62.90	63.30	1.1	3,651	0.03%
2022/03/22	0	0.00	5	62.80	62.80	-5	3,661	-0.14%
2022/03/21	5	62.40	0	0.00	62.30	5	3,677	0.14%
2022/03/18	11	62.29	10	62.80	62.70	1	3,685	0.03%
2022/03/17	0	0.00	21	62.80	62.90	-21	3,647	-0.58%
2022/03/15	9	61.14	7	61.20	61.20	2	3,661	0.05%
2022/03/14	10	62.25	0	0.00	62.10	10	3,671	0.27%
2022/03/09	1	61.90	1	62.40	61.90	0	3,785	0.00%
2022/03/08	3	62.77	1	62.20	61.90	2	3,808	0.05%
2022/03/07	1	61.90	0	0.00	62.60	1	3,803	0.03%
2022/03/04	0	63.80	3	63.97	63.70	-3	3,830	-0.08%
2022/03/01	1.1	64.74	0	0.00	64.80	1.1	3,908	0.03%
2022/02/25	1.1	63.35	5	63.82	63.80	-3.9	3,836	-0.10%
2022/02/24	10.1	64.06	1	63.90	63.70	9.1	3,779	0.24%
2022/02/23	7	64.53	1	64.70	64.60	6	3,696	0.16%
2022/02/22	5.2	63.57	0	0.00	63.90	5.2	3,637	0.14%
2022/02/21	1	63.80	11	63.60	64.00	-10	3,645	-0.27%
2022/02/17	2	63.45	0	0.00	63.10	2	3,784	0.05%
2022/02/15	2	62.05	0	0.00	62.00	2	3,898	0.05%
2022/02/14	0	0.00	50	62.36	62.30	-50	4,021	-1.24%
2022/02/11	50	63.30	0	0.00	63.30	50	4,071	1.23%
2022/02/10	9.1	63.59	13	63.48	63.60	-3.9	4,106	-0.09%
2022/02/09	6	61.38	0	0.00	61.40	6	4,034	0.15%
2022/02/08	11	60.02	25	61.02	61.10	-14	4,088	-0.34%
2022/02/07	32	60.23	6	60.30	60.20	26	4,198	0.62%
2022/01/26	3	60.30	1	60.20	60.00	2	4,219	0.05%
2022/01/25	6.1	60.60	6	60.60	60.40	0.1	4,375	0.00%
2022/01/24	6	61.50	0	0.00	61.50	6	4,369	0.14%
2022/01/21	2.1	61.44	0.7	61.60	62.00	1.4	4,417	0.03%
2022/01/20	6	61.50	6.3	61.90	62.00	-0.3	4,457	-0.01%
2022/01/19	2	62.00	1	62.50	62.00	1	4,484	0.02%
2022/01/18	1	62.60	5	63.10	62.60	-4	4,506	-0.09%
2022/01/17	0.5	62.36	0	0.00	62.40	0.5	4,573	0.01%
2022/01/14	8	62.51	6	62.40	62.40	2	4,656	0.04%
2022/01/13	0.2	63.27	0	0.00	63.30	0.2	4,815	0.00%
2022/01/12	0.2	63.31	1	63.00	63.30	-0.8	4,944	-0.02%
2022/01/11	1.3	63.68	0	0.00	63.40	1.3	5,062	0.02%
2022/01/10	0	0.00	7	63.90	64.00	-7	5,313	-0.13%
2022/01/07	11	64.75	2	64.20	64.20	9	5,567	0.16%
2022/01/05	13	66.64	32	66.40	66.20	-19	5,650	-0.34%
2022/01/04	6	64.10	24	64.45	64.50	-18	5,601	-0.32%
2022/01/03	6	64.60	40	64.35	64.20	-34	5,781	-0.59%
2021/12/30	1	65.00	0	0.00	64.90	1	5,923	0.02%
2021/12/28	1	64.90	2	65.10	65.00	-1	6,623	-0.02%
2021/12/27	0.1	64.90	0	0.00	65.00	0.1	7,234	0.00%
2021/12/24	10	64.70	4	64.80	64.60	6	7,497	0.08%
2021/12/23	9	64.30	0	0.00	64.60	9	7,932	0.11%
2021/12/22	2	64.20	2	64.10	64.10	0	8,081	0.00%
2021/12/21	3	64.00	0	0.00	64.10	3	8,253	0.04%
2021/12/20	10	63.81	0	0.00	63.60	10	8,387	0.12%
2021/12/16	0	0.00	9.1	64.20	64.00	-9.1	9,052	-0.10%
2021/12/15	8	63.89	0.3	64.40	63.90	7.7	9,158	0.08%
2021/12/13	25	65.48	1	64.70	64.80	24	9,340	0.26%
2021/12/10	2	65.50	1.5	65.20	65.30	0.6	9,585	0.01%
2021/12/09	3.1	65.20	7	65.17	65.20	-3.9	9,552	-0.04%
2021/12/08	1.3	64.44	1	64.50	64.30	0.3	9,529	0.00%
2021/12/07	6.1	64.39	0	0.00	64.30	6.1	9,514	0.06%
2021/12/06	1	64.30	5	65.10	65.50	-4	9,462	-0.04%
2021/12/03	4	64.50	0	0.00	64.40	4	9,490	0.04%
2021/12/02	1	65.00	1	64.40	64.30	0	9,489	0.00%
2021/12/01	2	64.75	0	0.00	64.90	2	9,490	0.02%
2021/11/30	1.2	64.93	0.7	65.57	65.20	0.5	9,519	0.01%
2021/11/29	0	0.00	30	64.53	65.00	-30	9,497	-0.32%
2021/11/26	18.1	65.77	51	65.02	65.10	-32.9	9,469	-0.35%
2021/11/25	1	66.80	0	0.00	66.60	1	9,412	0.01%
2021/11/24	22	66.69	0.3	66.80	67.10	21.8	9,427	0.23%
2021/11/23	7	66.94	20	66.50	66.60	-13	9,460	-0.14%
2021/11/22	5.3	67.09	4.1	67.02	67.10	1.2	9,442	0.01%
2021/11/19	4	66.90	0	0.00	66.70	4	9,486	0.04%
2021/11/18	19	67.13	0	67.10	67.10	19	9,548	0.20%
2021/11/17	7.1	67.04	0	0.00	66.90	7.1	9,682	0.07%
2021/11/16	3	67.37	30	67.47	67.30	-27	9,779	-0.28%
2021/11/15	4	68.55	0	0.00	68.00	4	9,836	0.04%
2021/11/12	0	0.00	1	68.90	68.90	-1	9,928	-0.01%
2021/11/11	11	70.65	10	69.72	69.30	1	9,930	0.01%
2021/11/09	7	69.54	5	69.30	69.60	2	9,853	0.02%
2021/11/08	3	69.30	0	0.00	69.60	3	9,847	0.03%
2021/11/05	2	69.30	1	69.90	70.00	1	9,845	0.01%
2021/11/04	2	70.65	5.2	70.68	70.00	-3.2	9,782	-0.03%
2021/11/03	2	69.10	0	0.00	69.80	2	9,643	0.02%
2021/11/02	29	69.53	3	69.93	69.10	26	9,609	0.27%
2021/11/01	8	68.60	1	68.60	68.60	7	9,474	0.07%
2021/10/29	2	68.70	0.4	68.70	68.80	1.6	9,456	0.02%
2021/10/28	2	68.80	2	68.85	68.60	0	9,393	0.00%
2021/10/27	1.5	68.00	2	67.70	67.70	-0.5	9,316	-0.01%
2021/10/26	3	68.03	16	68.08	68.00	-13	9,311	-0.14%
2021/10/25	9.1	68.42	28.3	67.73	68.30	-19.2	9,279	-0.21%
2021/10/22	1.3	67.02	9	67.04	67.90	-7.8	9,259	-0.08%
2021/10/21	24	67.51	105	67.23	66.50	-81	9,213	-0.88%	大賣/
2021/10/20	104	67.90	152.1	68.28	67.90	-48.1	9,154	-0.53%	大買/大賣/
2021/10/19	101.1	68.00	0	0.00	68.00	101.1	9,037	1.12%	大買/鉅額交易
2021/10/18	9	69.48	8	69.10	68.70	1	8,913	0.01%
2021/10/15	59	70.19	16.3	70.31	70.80	42.8	8,729	0.49%
2021/10/14	4	69.55	1	70.00	68.50	3	8,527	0.04%
2021/10/13	1.3	68.70	0.4	68.16	69.00	0.9	8,468	0.01%
2021/10/12	12.4	68.41	0	0.00	67.90	12.4	8,397	0.15%
2021/10/08	3	70.23	11	70.45	70.10	-8	8,305	-0.10%
2021/10/07	5	68.92	15.3	69.67	69.40	-10.3	8,151	-0.13%
2021/10/06	19.3	69.32	20	69.55	68.30	-0.8	8,078	-0.01%
2021/10/05	8	69.91	4	70.13	71.20	4	7,773	0.05%
2021/10/04	15.1	69.80	59.5	69.48	70.90	-44.4	7,414	-0.60%
2021/10/01	55.5	68.33	10.1	68.21	67.60	45.4	6,842	0.66%
2021/09/30	40.1	70.51	72.3	70.48	70.30	-32.2	6,600	-0.49%
2021/09/29	12	68.66	2.3	68.80	68.70	9.8	6,218	0.16%
2021/09/28	2.4	69.15	1	69.20	69.40	1.4	6,209	0.02%
2021/09/27	37.2	68.92	178	68.95	68.80	-140.8	6,058	-2.32%	大賣/鉅額交易
2021/09/24	171.9	68.85	17.6	68.94	68.70	154.3	5,961	2.59%	大買/鉅額交易
2021/09/23	19.8	67.77	11.5	67.59	68.00	8.3	5,645	0.15%
2021/09/22	12.5	65.14	6	65.47	66.20	6.5	5,330	0.12%
2021/09/17	3	65.70	23.4	65.86	66.50	-20.4	5,240	-0.39%
2021/09/16	12.4	64.43	1	64.90	64.40	11.4	5,113	0.22%
2021/09/15	38	65.67	28.4	66.00	65.00	9.7	5,073	0.19%
2021/09/14	1.1	63.01	0	0.00	62.80	1.1	4,849	0.02%
2021/09/13	10	63.05	0	0.00	63.00	10	4,862	0.21%
2021/09/10	1.2	63.11	0	0.00	63.50	1.2	4,890	0.02%
2021/09/09	0	0.00	1	63.50	63.50	-1	5,004	-0.02%
2021/09/08	0.1	64.10	2	62.90	62.90	-2	5,002	-0.04%
2021/09/07	3.3	64.03	1	64.30	64.30	2.3	4,951	0.05%
2021/09/06	15	65.06	17.1	64.10	64.00	-2.1	4,946	-0.04%
2021/09/03	13.2	64.19	19	64.75	64.90	-5.8	4,952	-0.12%
2021/09/02	10.1	64.59	9	65.08	64.20	1.1	4,909	0.02%
2021/09/01	9.1	66.03	8	65.60	65.60	1.1	4,851	0.02%
2021/08/31	0	0.00	1	65.70	66.30	-1	4,845	-0.02%
2021/08/30	12	66.15	12	66.20	66.20	0	4,853	0.00%
2021/08/27	11	66.15	10	66.20	66.20	1	4,900	0.02%
2021/08/26	1.2	65.48	1.3	65.72	65.70	0	4,919	0.00%
2021/08/25	2.4	65.54	1.1	65.95	65.70	1.3	5,051	0.03%
2021/08/24	6.2	66.54	3	66.07	65.70	3.2	5,050	0.06%
2021/08/23	6.4	67.12	13	66.88	67.30	-6.6	5,006	-0.13%
2021/08/20	5.8	65.53	18	65.59	65.90	-12.2	4,871	-0.25%
2021/08/19	17.4	64.41	10	64.43	64.50	7.4	4,791	0.15%
2021/08/18	8	65.52	27	63.63	66.80	-19	4,610	-0.41%
2021/08/17	10	64.22	21	64.32	64.40	-11	4,482	-0.24%
2021/08/16	0	0.00	1	64.00	63.90	-1	4,440	-0.02%
2021/08/13	5.1	64.08	1	64.10	64.00	4.1	4,433	0.09%
2021/08/12	2	63.80	3	63.90	63.80	-1	4,405	-0.02%
2021/08/11	3	63.27	8	63.05	63.30	-5	4,404	-0.11%
2021/08/10	5	62.20	0	0.00	62.20	5	4,479	0.11%
2021/08/06	0	0.00	5	63.70	63.70	-5	4,665	-0.11%
2021/08/05	1	62.30	2	63.20	63.20	-1	4,772	-0.02%
2021/08/02	0	0.00	9	62.12	62.20	-9	5,105	-0.18%
2021/07/30	7	61.53	3	61.73	61.60	4	5,173	0.08%
2021/07/29	0	62.80	0	0.00	62.70	0	5,196	0.00%
2021/07/28	1	62.00	0	0.00	62.20	1	5,306	0.02%
2021/07/27	5	62.70	20	62.83	62.50	-15	5,499	-0.27%
2021/07/26	23.1	63.14	117	62.82	63.10	-93.9	5,680	-1.65%	大賣/
2021/07/23	100	62.60	4	62.53	62.60	96	5,639	1.70%
2021/07/22	1	62.40	0	0.00	62.40	1	5,708	0.02%
2021/07/21	0	0.00	13	63.55	63.00	-13	5,794	-0.22%
2021/07/20	0.1	64.70	2	64.30	64.20	-2	5,755	-0.03%
2021/07/19	0.1	66.00	0	0.00	65.80	0.1	5,777	0.00%
2021/07/16	6.1	65.96	0	0.00	66.50	6.1	5,967	0.10%
2021/07/15	4.1	66.53	35	66.73	66.70	-30.9	6,086	-0.51%
2021/07/14	1	65.70	0	0.00	65.80	1	6,100	0.02%
2021/07/13	23	66.52	24.1	66.91	66.10	-1.1	6,153	-0.02%
2021/07/12	0	0.00	1	65.60	65.80	-1	6,170	-0.02%
2021/07/09	2	65.15	0	0.00	65.00	2	6,253	0.03%
2021/07/08	4	65.20	5	65.50	65.50	-1	6,399	-0.02%
2021/07/07	0	0.00	1	65.70	65.50	-1	6,501	-0.02%
2021/07/06	4	66.00	0	0.00	66.00	4	6,572	0.06%
2021/07/05	1	66.10	10	66.57	67.00	-9	6,628	-0.14%
2021/07/02	1	65.00	0	0.00	65.00	1	6,607	0.02%
2021/07/01	20	65.62	0	0.00	65.10	20	6,709	0.30%
2021/06/30	2	65.90	1	65.80	65.70	1	6,760	0.01%
2021/06/29	0	0.00	14	65.20	65.30	-14	6,904	-0.20%
2021/06/28	0	0.00	1	65.20	65.30	-1	7,157	-0.01%
2021/06/25	0.1	65.80	3	66.00	65.60	-2.9	7,238	-0.04%
2021/06/24	3	65.03	6	65.62	65.40	-3	7,302	-0.04%
2021/06/23	5	64.90	28	65.05	65.10	-23	7,422	-0.31%
2021/06/22	9.3	64.19	3	64.23	63.90	6.3	7,633	0.08%
2021/06/21	15	64.80	2	66.05	64.20	13	7,891	0.17%
2021/06/18	4	65.48	3	65.90	65.70	1	8,989	0.01%
2021/06/17	2	64.30	4	65.05	65.00	-2	9,076	-0.02%
2021/06/16	3	64.57	10	64.80	64.60	-7	9,342	-0.07%
2021/06/15	4	64.95	6	65.62	65.00	-2	9,745	-0.02%
2021/06/11	10	64.91	13	64.88	64.90	-3	10,415	-0.03%
2021/06/10	12	63.54	7	64.21	64.20	5	10,545	0.05%
2021/06/09	5	63.90	0	0.00	63.40	5	10,719	0.05%
2021/06/08	0	0.00	3	64.30	64.40	-3	11,187	-0.03%
2021/06/04	8	64.11	1	63.70	64.00	7	11,419	0.06%
2021/06/03	3	65.43	0	0.00	65.10	3	11,503	0.03%
2021/06/02	7	66.87	1	68.50	65.90	6	11,547	0.05%
2021/06/01	1	65.80	1	65.90	66.40	0	11,512	0.00%
2021/05/28	0	0.00	7	64.80	64.60	-7	11,746	-0.06%
2021/05/25	1.1	64.11	3	64.20	64.30	-1.9	12,460	-0.02%
2021/05/24	1	62.90	1	62.90	63.50	0	13,058	0.00%
2021/05/21	0	0.00	2	63.65	63.10	-2	13,201	-0.02%
2021/05/20	1.1	62.68	0	0.00	62.20	1.1	13,440	0.01%
2021/05/19	6	61.77	6	62.02	62.10	0	13,616	0.00%
2021/05/18	0.1	61.30	4	61.58	62.70	-4	13,799	-0.03%
2021/05/17	15	57.37	1.3	59.15	57.80	13.7	13,988	0.10%
2021/05/14	1.2	61.20	1.5	62.01	60.90	-0.2	14,093	0.00%
2021/05/13	2	61.20	8	61.25	61.20	-6	14,457	-0.04%
2021/05/12	2.3	59.72	28	60.42	59.80	-25.7	14,679	-0.18%
2021/05/11	13.1	63.00	12	62.27	62.00	1.1	15,153	0.01%
2021/05/10	4.3	65.48	15	65.30	65.40	-10.8	15,223	-0.07%
2021/05/07	2	65.45	4	66.00	66.20	-2	15,477	-0.01%
2021/05/06	9	63.96	15	64.47	64.40	-6	15,780	-0.04%
2021/05/05	177	65.24	170	65.24	63.60	7	16,217	0.04%	大買/大賣/
2021/05/04	6.1	63.51	166	65.85	64.20	-160	16,250	-0.98%	大賣/鉅額交易
2021/05/03	167.2	66.73	0	0.00	66.70	167.2	16,320	1.02%	大買/鉅額交易
2021/04/29	9.1	69.18	0	0.00	69.00	9.1	16,341	0.06%
2021/04/28	10.1	69.70	5.5	69.83	69.70	4.6	16,457	0.03%
2021/04/27	0	0.00	12	71.00	70.70	-12	16,704	-0.07%
2021/04/26	3.2	69.77	0	0.00	69.60	3.2	16,916	0.02%
2021/04/23	3.6	69.56	0	0.00	69.60	3.6	17,894	0.02%
2021/04/22	23.2	70.18	21	70.09	69.30	2.2	19,364	0.01%
2021/04/21	13	71.05	3	71.07	70.80	10	21,177	0.05%
2021/04/20	2	71.00	7	71.10	71.00	-5	23,422	-0.02%
2021/04/19	6	71.00	0	0.00	71.10	6	24,127	0.02%
2021/04/16	5	71.46	4	71.55	71.70	1	24,288	0.00%
2021/04/15	11.1	70.33	5	70.90	70.80	6.1	24,357	0.02%
2021/04/14	19.3	71.75	3	71.20	71.10	16.3	24,344	0.07%
2021/04/13	5.1	72.12	12	72.54	72.10	-6.9	24,468	-0.03%
2021/04/12	3	72.70	12	72.10	72.10	-9	24,572	-0.04%
2021/04/09	5.5	72.25	14	72.17	72.00	-8.5	24,711	-0.03%
2021/04/08	8	72.34	2	72.30	72.30	6	24,687	0.02%
2021/04/07	0	0.00	1	73.10	73.10	-1	24,603	0.00%
2021/04/06	1	72.00	20	72.12	72.10	-19	24,526	-0.08%
2021/04/01	3	72.20	20	71.87	71.90	-17	24,495	-0.07%
2021/03/31	20.1	72.87	37	72.67	72.60	-16.9	24,416	-0.07%
2021/03/30	8	74.39	4.2	74.57	74.80	3.8	24,191	0.02%
2021/03/29	6	74.17	0	0.00	74.10	6	24,121	0.02%
2021/03/26	8.1	74.11	11	74.18	73.80	-2.9	24,108	-0.01%
2021/03/25	26.2	74.64	19	74.23	74.10	7.2	24,013	0.03%
2021/03/24	8.2	75.47	6	76.07	75.40	2.2	23,836	0.01%
2021/03/23	69.3	77.24	43.4	77.09	76.10	25.9	23,564	0.11%
2021/03/22	4.5	73.54	10.1	72.56	74.00	-5.6	22,465	-0.02%
2021/03/19	24.1	73.46	5.3	73.37	73.00	18.9	22,308	0.08%
2021/03/18	11.3	74.89	26	74.74	74.80	-14.8	22,105	-0.07%
2021/03/17	19.4	74.31	29	74.46	73.40	-9.6	21,765	-0.04%
2021/03/16	12	72.87	7	73.00	72.50	5	21,200	0.02%
2021/03/15	23	72.60	1	72.20	72.80	22	21,150	0.10%
2021/03/12	29	72.96	40.3	72.86	73.30	-11.3	21,192	-0.05%
2021/03/11	1	71.50	11.2	71.18	71.30	-10.2	21,120	-0.05%
2021/03/10	9	69.87	6	69.60	69.60	3	20,960	0.01%
2021/03/09	10	67.97	5	68.92	69.00	5	20,933	0.02%
2021/03/08	6	69.80	32	69.05	69.00	-26	20,785	-0.13%
2021/03/05	4	70.35	1	70.00	70.00	3	20,689	0.01%
2021/03/04	8	70.96	7	71.20	70.50	1	20,660	0.00%
2021/03/03	1	70.50	11	70.35	70.80	-10	20,431	-0.05%
2021/03/02	9	70.00	3	70.80	69.30	6	20,303	0.03%
2021/02/26	20	70.46	6.2	70.32	70.00	13.8	20,163	0.07%
2021/02/25	22.3	72.06	8	72.14	71.30	14.3	19,931	0.07%
2021/02/24	15	71.35	17	71.85	70.60	-2	19,489	-0.01%
2021/02/23	6	69.50	0	0.00	69.70	6	18,843	0.03%
2021/02/22	3	69.70	22	70.48	69.70	-19	18,685	-0.10%
2021/02/19	3.4	69.04	3	69.47	69.40	0.4	18,424	0.00%
2021/02/18	6	70.17	1	70.00	70.20	5	18,213	0.03%
2021/02/17	17	69.80	7.4	70.03	69.90	9.6	17,982	0.05%
2021/02/05	21	70.75	5.3	71.10	70.40	15.7	17,708	0.09%
2021/02/04	21.2	70.36	8	71.00	70.40	13.2	17,457	0.08%
2021/02/03	16.5	72.98	20	73.30	72.50	-3.6	17,039	-0.02%
2021/02/02	31	74.61	17.3	75.16	73.60	13.7	16,672	0.08%
2021/02/01	16.5	73.70	0.3	74.50	74.90	16.1	15,953	0.10%
2021/01/29	3.3	75.93	21.3	75.44	74.80	-18	15,757	-0.11%
2021/01/28	39.3	76.60	6.3	76.80	77.20	33.1	15,459	0.21%
2021/01/27	19.3	77.50	46	76.94	78.20	-26.8	15,072	-0.18%
2021/01/26	6	74.90	1.3	75.16	74.40	4.7	14,563	0.03%
2021/01/25	4	75.88	10.2	76.80	75.30	-6.2	14,395	-0.04%
2021/01/22	5	74.18	13.4	74.28	75.60	-8.4	14,088	-0.06%
2021/01/21	27.4	72.58	6	73.03	72.50	21.4	13,851	0.15%
2021/01/20	29.6	74.11	5	75.40	72.10	24.6	13,646	0.18%
2021/01/19	8.3	76.13	12.4	76.16	76.00	-4.1	13,299	-0.03%
2021/01/18	61.2	75.12	42	75.41	77.30	19.2	12,960	0.15%
2021/01/15	88.2	76.36	53	76.53	75.60	35.2	11,917	0.30%
2021/01/14	128.6	75.39	106	75.89	76.90	22.6	10,349	0.22%	大買/大賣/
2021/01/13	106	69.89	59	70.02	72.80	47	8,308	0.57%	大買/
2021/01/12	10	67.70	3.4	67.70	67.70	6.6	5,923	0.11%
2021/01/11	0	0.00	220	61.60	61.60	-220	5,142	-4.28%	大賣/鉅額交易
2021/01/08	208	55.92	6	55.53	56.00	202	4,890	4.13%	大買/鉅額交易
2021/01/07	3	55.23	0	0.00	55.60	3	4,712	0.06%
2021/01/06	10	56.75	26.2	56.64	55.70	-16.2	4,613	-0.35%
2021/01/05	11	56.29	3	56.30	56.10	8	4,309	0.19%
2021/01/04	19	55.29	16.8	55.18	55.60	2.2	4,071	0.05%
2020/12/31	11	53.07	13	53.63	53.40	-2	3,844	-0.05%
2020/12/30	6	53.40	3	53.40	53.60	3	3,760	0.08%
2020/12/28	3	54.13	9.6	54.20	54.00	-6.6	3,684	-0.18%
2020/12/25	0	0.00	8	53.73	53.70	-8	3,627	-0.22%
2020/12/24	2	52.80	10	53.15	52.70	-8	3,521	-0.23%
2020/12/22	3	52.87	6	52.02	52.00	-3	3,437	-0.09%
2020/12/21	1	51.80	8	51.80	52.20	-7	3,413	-0.21%
2020/12/18	23	52.17	5	51.90	51.90	18	3,403	0.53%
2020/12/17	4	52.60	0	0.00	52.60	4	3,360	0.12%
2020/12/16	0.1	52.90	3	53.00	52.90	-2.9	3,354	-0.09%
2020/12/15	17	52.41	16	52.54	52.00	1	3,341	0.03%
2020/12/14	8	52.80	0	0.00	52.70	8	3,279	0.24%
2020/12/11	13	52.72	16	52.76	53.00	-3	3,205	-0.09%
2020/12/10	24	53.56	12	53.77	53.20	12	3,128	0.38%
2020/12/09	2	54.85	1	55.20	54.70	1	2,998	0.03%
2020/12/08	23	55.09	1	54.80	54.70	22	2,877	0.76%
2020/12/07	40	55.44	55	55.26	56.30	-15	2,632	-0.57%
2020/12/04	0	0.00	8	52.30	52.50	-8	2,227	-0.36%
2020/12/03	0	0.00	6	51.80	51.60	-6	2,175	-0.28%
2020/12/02	14	52.24	0	0.00	52.20	14	2,119	0.66%
2020/12/01	8	52.20	8	52.40	52.40	0	2,123	0.00%
2020/11/30	8	51.80	8	52.60	52.60	0	2,111	0.00%
2020/11/27	0.2	52.20	1	52.20	52.10	-0.8	2,002	-0.04%
2020/11/26	0	0.00	14	52.09	52.20	-14	2,000	-0.70%
2020/11/25	12	51.62	8	52.00	51.60	4	2,039	0.20%
2020/11/24	8	52.00	2	52.10	51.60	6	2,028	0.30%
2020/11/20	0	0.00	8	51.80	52.10	-8	1,960	-0.41%
2020/11/19	11	51.52	0	0.00	51.50	11	1,946	0.57%
2020/11/17	0	51.30	0	0.00	51.30	0	1,939	0.00%
2020/11/16	0.1	51.50	12	51.48	51.50	-11.9	1,987	-0.60%
2020/11/13	15	51.33	0	0.00	51.00	15	1,988	0.75%
2020/11/11	1	51.70	3	52.30	52.30	-2	1,952	-0.10%
2020/11/10	0	51.70	0	0.00	51.60	0	1,934	0.00%
2020/11/09	0	0.00	3	51.70	51.70	-3	1,966	-0.15%
2020/11/06	0	0.00	2	51.50	51.30	-2	1,968	-0.10%
2020/10/30	0	0.00	1	50.10	50.10	-1	2,045	-0.05%
2020/10/29	2	50.20	18	50.40	50.40	-16	2,036	-0.79%
2020/10/28	2	51.00	30	51.00	51.00	-28	2,052	-1.36%
2020/10/26	3	51.40	0	0.00	51.40	3	2,098	0.14%
2020/10/19	1.1	52.00	1	52.20	51.90	0.1	2,330	0.00%
2020/10/16	0	0.00	3	51.90	51.20	-3	2,420	-0.12%
2020/10/14	1	51.81	0	0.00	51.80	1	2,580	0.04%
2020/10/08	1	51.50	2	52.00	52.10	-1	2,790	-0.04%
2020/10/07	2	51.50	0	0.00	51.40	2	2,825	0.07%
2020/09/29	0	0.00	3	51.50	51.30	-3	2,956	-0.10%
2020/09/25	8	50.00	9	50.19	50.40	-1	3,081	-0.03%
2020/09/24	9	50.10	8	50.50	50.30	1	3,106	0.03%
2020/09/23	10	51.24	37.3	51.22	51.40	-27.3	3,069	-0.89%
2020/09/22	5	51.80	0	0.00	52.00	5	3,132	0.16%
2020/09/21	0	0.00	4	53.10	53.00	-4	3,162	-0.13%
2020/09/16	0	0.00	33	53.20	53.00	-33	3,255	-1.01%
2020/09/15	0.1	53.20	0	0.00	53.20	0.1	3,260	0.00%
2020/09/14	1	52.80	0	0.00	52.80	1	3,342	0.03%
2020/09/09	0	0.00	20	51.95	52.10	-20	3,405	-0.59%
2020/09/08	5	52.40	0	0.00	52.30	5	3,422	0.15%
2020/09/07	0	0.00	4	52.60	52.70	-4	3,443	-0.12%
2020/09/04	5	52.40	0	0.00	52.50	5	3,478	0.14%
2020/09/03	5	53.40	5	54.10	53.30	0	3,473	0.00%
2020/09/01	1	52.00	1	52.70	53.00	0	3,495	0.00%
2020/08/28	7	52.90	0	0.00	53.00	7	3,494	0.20%
2020/08/27	1	53.00	0	0.00	53.10	1	3,529	0.03%
2020/08/26	0	0.00	0.1	53.30	53.30	-0.1	3,540	0.00%
2020/08/25	0	0.00	1	52.60	53.10	-1	3,558	-0.03%
2020/08/21	0	0.00	1	51.70	51.80	-1	3,590	-0.03%
2020/08/20	4	51.28	1	51.10	51.20	3	3,581	0.08%
2020/08/19	0	0.00	8	53.80	53.50	-8	3,523	-0.23%
2020/08/18	18	53.78	0	0.00	54.00	18	3,510	0.51%
2020/08/17	0	54.30	3	54.17	54.30	-3	3,521	-0.09%
2020/08/14	7.1	53.11	15	53.55	53.60	-7.9	3,521	-0.22%
2020/08/13	10	53.16	0	0.00	53.10	10	3,519	0.28%
2020/08/12	0	0.00	8	53.50	53.60	-8	3,485	-0.23%
2020/08/11	19	53.84	0	0.00	53.70	19	3,501	0.54%
2020/08/10	1	54.50	0	0.00	54.40	1	3,522	0.03%
2020/08/07	14	54.33	0	0.00	54.30	14	3,561	0.39%
2020/08/06	0	0.00	2	55.00	54.80	-2	3,566	-0.06%
2020/08/05	20	54.50	0	0.00	54.50	20	3,592	0.56%
2020/08/04	10	53.90	0	0.00	54.50	10	3,614	0.28%
2020/08/03	13	54.05	0	0.00	53.90	13	3,640	0.36%
2020/07/30	2.5	54.60	1	54.30	54.80	1.5	3,669	0.04%
2020/07/29	1	53.70	0	0.00	53.70	1	3,676	0.03%
2020/07/28	4	53.65	0	0.00	53.60	4	3,734	0.11%
2020/07/24	2	54.65	0	0.00	54.20	2	3,912	0.05%
2020/07/23	21	55.95	1	56.20	55.30	20	3,881	0.52%
2020/07/22	10	57.70	0	0.00	58.00	10	3,845	0.26%
2020/07/21	1	57.40	0	0.00	57.60	1	3,757	0.03%
2020/07/20	7	56.81	0	0.00	56.90	7	3,695	0.19%
2020/07/17	0	0.00	1.3	57.54	57.70	-1.3	3,632	-0.03%
2020/07/16	0	0.00	4	57.65	58.00	-4	3,580	-0.11%
2020/07/15	2	57.30	0	0.00	57.20	2	3,552	0.06%
2020/07/14	0.1	57.70	1	58.20	57.70	-0.9	3,530	-0.03%
2020/07/10	1	57.20	5	57.20	57.10	-4	3,528	-0.11%
2020/07/09	6	58.22	7	58.33	58.00	-1	3,536	-0.03%
2020/07/08	0	0.00	22	58.18	58.20	-22	3,499	-0.63%
2020/07/07	0	0.00	3	58.10	57.90	-3	3,496	-0.09%
2020/07/06	2	57.80	3	57.80	57.80	-1	3,540	-0.03%
2020/07/02	0	0.00	1	57.30	57.40	-1	3,543	-0.03%
2020/07/01	4	57.70	8	56.70	57.00	-4	3,542	-0.11%
2020/06/30	2	56.45	0	0.00	56.50	2	3,455	0.06%
2020/06/24	0	0.00	11	55.62	55.90	-11	3,392	-0.32%
2020/06/19	10	54.40	0	0.00	54.10	10	3,365	0.30%
2020/06/18	2	54.40	5	54.62	55.20	-3	3,317	-0.09%
2020/06/17	0	54.50	11	54.95	54.50	-11	3,313	-0.33%
2020/06/16	1.1	54.40	17	54.20	54.10	-16	3,379	-0.47%
2020/06/15	14	53.39	0	0.00	53.10	14	3,485	0.40%
2020/06/12	13	53.38	0	0.00	53.80	13	3,523	0.37%
2020/06/11	1	54.70	0	0.00	54.50	1	3,600	0.03%
2020/06/10	2	55.10	0	0.00	55.70	2	3,628	0.06%
2020/06/08	0	0.00	5	55.50	55.80	-5	3,846	-0.13%
2020/06/05	2	55.30	0	0.00	55.50	2	3,834	0.05%
2020/06/04	6	55.05	0	0.00	55.20	6	3,822	0.16%
2020/06/03	2	55.10	21	55.19	55.20	-19	3,835	-0.50%
2020/06/02	1	54.50	0	0.00	54.30	1	3,837	0.03%
2020/06/01	0	0.00	3	54.10	54.00	-3	3,825	-0.08%
2020/05/29	4	53.38	0	0.00	53.90	4	3,823	0.10%
2020/05/26	0	0.00	3	54.20	54.00	-3	3,853	-0.08%
2020/05/25	1	52.50	3	53.10	53.20	-2	3,859	-0.05%
2020/05/22	15	53.82	0	0.00	53.60	15	3,860	0.39%
2020/05/21	2	54.90	2	55.30	55.10	0	3,856	0.00%
2020/05/19	0	0.00	1	54.30	54.50	-1	3,843	-0.03%
2020/05/18	10	53.90	0	0.00	53.70	10	3,845	0.26%
2020/05/15	0.1	55.00	0	0.00	54.80	0.1	3,815	0.00%
2020/05/14	21	55.85	0	0.00	55.50	21	3,778	0.56%
2020/05/13	1	56.80	0	0.00	56.80	1	3,739	0.03%
2020/05/12	1	56.90	0	0.00	56.50	1	3,743	0.03%
2020/05/11	5	57.42	3	56.80	57.40	2	3,742	0.05%
2020/05/08	0	0.00	11	56.40	56.20	-11	3,714	-0.30%
2020/05/06	10	55.50	0	0.00	55.50	10	3,663	0.27%
2020/05/04	3	55.80	4	55.63	56.30	-1	3,626	-0.03%
2020/04/30	29	57.83	7	57.86	57.60	22	3,581	0.61%
2020/04/29	0	0.00	6	54.92	54.90	-6	3,414	-0.18%
2020/04/27	0	0.00	5	54.60	54.60	-5	3,521	-0.14%
2020/04/22	0	0.00	1	53.00	53.10	-1	3,514	-0.03%
2020/04/21	1	53.20	0	0.00	52.40	1	3,505	0.03%
2020/04/17	0	0.00	3	54.90	54.50	-3	3,472	-0.09%
2020/04/14	0.1	54.40	8	54.38	54.30	-7.9	3,367	-0.23%
2020/04/13	0	0.00	3	53.90	53.50	-3	3,353	-0.09%
2020/04/09	12	55.63	1	56.50	54.80	11	3,354	0.33%
2020/04/07	7	50.77	1	51.40	51.20	6	3,189	0.19%
2020/04/06	1	49.20	0	0.00	49.95	1	3,167	0.03%
2020/03/30	1	49.15	0	0.00	49.25	1	3,144	0.03%
2020/03/23	0	0.00	2	47.15	46.95	-2	3,187	-0.06%
2020/03/20	3	48.97	1	49.10	49.50	2	3,220	0.06%
2020/03/19	1	46.80	4	47.78	46.20	-3	3,172	-0.09%
2020/03/16	0.1	52.10	1	51.90	52.00	-0.9	3,134	-0.03%
2020/03/13	2	51.25	10	51.36	53.30	-8	3,082	-0.26%
2020/03/12	5	55.32	3	55.30	55.20	2	2,982	0.07%
2020/03/11	1	58.00	0	0.00	58.10	1	2,899	0.03%
2020/03/10	0	58.50	0	0.00	58.10	0	2,910	0.00%
2020/03/09	1.1	57.84	1	58.00	58.50	0.1	2,907	0.00%
2020/03/06	2	58.70	50	58.60	58.50	-48	2,863	-1.68%
2020/03/04	1	58.90	0	0.00	59.00	1	2,858	0.03%
2020/03/03	1	59.20	0	0.00	59.20	1	2,843	0.04%
2020/03/02	1	58.80	0	0.00	58.70	1	2,850	0.04%
2020/02/25	0	0.00	1	59.80	59.90	-1	2,870	-0.03%
2020/02/24	2	60.05	0	0.00	60.10	2	2,888	0.07%
2020/02/20	3	61.20	0	0.00	60.70	3	2,941	0.10%
2020/02/14	2.1	61.40	0	0.00	61.20	2.1	3,032	0.07%
2020/02/13	0	0.00	0.4	61.30	61.30	-0.4	3,058	-0.01%
2020/02/05	0	0.00	0.1	61.10	61.00	-0.1	3,438	0.00%
2020/02/04	0.4	61.10	0	0.00	61.00	0.4	3,554	0.01%
2020/02/03	5	58.10	0	0.00	59.30	5	3,564	0.14%
2020/01/31	22	60.86	0	0.00	60.50	22	3,521	0.62%
2020/01/30	11	60.85	2	60.75	59.80	9	3,507	0.26%
2020/01/20	1	66.30	0	0.00	65.90	1	3,396	0.03%
2020/01/17	0	0.00	3	65.83	66.00	-3	3,405	-0.09%
2020/01/16	2	65.30	0	0.00	65.20	2	3,385	0.06%
2020/01/15	1	65.30	1	65.70	65.40	0	3,408	0.00%
2020/01/13	16	65.07	0	0.00	65.00	16	3,435	0.47%
2020/01/07	5	64.80	25	65.10	65.00	-20	3,466	-0.58%
2020/01/06	0	0.00	1	65.50	65.30	-1	3,461	-0.03%
2020/01/03	1	66.80	0	0.00	66.60	1	3,467	0.03%
2020/01/02	2	66.50	0	0.00	66.30	2	3,487	0.06%
2019/12/31	0	0.00	0	66.30	66.20	0	3,517	0.00%
2019/12/30	0	0.00	0	66.70	66.60	0	3,513	0.00%
2019/12/27	1	67.10	0.3	67.00	67.00	0.7	3,513	0.02%
2019/12/26	1	67.00	0	0.00	67.00	1	3,489	0.03%
2019/12/25	2	67.20	0	0.00	67.50	2	3,498	0.06%
2019/12/24	1	67.20	0	0.00	67.00	1	3,508	0.03%
2019/12/20	2	67.80	0	0.00	67.60	2	3,554	0.06%
2019/12/18	2	68.70	1	69.00	69.10	1	3,545	0.03%
2019/12/17	2	68.70	0	0.00	68.80	2	3,610	0.06%
2019/12/16	0	0.00	1	69.70	69.20	-1	3,592	-0.03%
2019/12/13	1	69.00	1	69.40	68.80	0	3,596	0.00%
2019/12/12	25	70.20	0	0.00	68.80	25	3,555	0.70%
2019/12/11	0	0.00	2	68.75	68.80	-2	3,452	-0.06%
2019/12/10	0	0.00	5	67.70	67.90	-5	3,428	-0.15%
2019/12/09	1	67.90	0	0.00	67.90	1	3,437	0.03%
2019/11/28	1	67.99	3	67.90	68.00	-2	3,332	-0.06%
2019/11/27	2	68.15	2	68.10	68.10	0	3,354	0.00%
2019/11/26	0	0.00	2	68.50	68.50	-2	3,338	-0.06%
2019/11/25	6	67.43	0	0.00	67.20	6	3,265	0.18%
2019/11/22	0	0.00	5	67.30	67.40	-5	3,274	-0.15%
2019/11/19	5	67.00	0	0.00	67.20	5	3,257	0.15%
2019/11/14	0	0.00	1	65.20	65.00	-1	3,202	-0.03%
2019/11/13	1	65.90	0	0.00	65.90	1	3,179	0.03%
2019/11/12	5	66.40	2	65.90	66.80	3	3,190	0.09%
2019/11/07	0	0.00	1	66.60	66.70	-1	3,104	-0.03%
2019/11/06	0	0.00	4	67.70	67.50	-4	3,073	-0.13%
2019/11/05	2	69.00	2	68.65	68.90	0	3,033	0.00%
2019/11/04	4.1	68.17	4	68.65	69.30	0.1	2,979	0.00%
2019/11/01	0	67.20	0	0.00	67.30	0	2,808	0.00%
2019/10/31	1	65.60	0	0.00	65.20	1	2,718	0.04%
2019/10/29	0	0.00	3	65.20	65.40	-3	2,737	-0.11%
2019/10/22	1	66.30	2.6	66.10	65.70	-1.6	2,779	-0.06%
2019/10/21	1	65.60	1	65.30	65.60	0	2,781	0.00%
2019/10/18	1	65.10	0	0.00	65.10	1	2,783	0.04%
2019/10/16	0	0.00	1	64.40	64.50	-1	2,760	-0.04%
2019/10/07	2	63.40	0	0.00	63.50	2	2,938	0.07%
2019/10/03	1	64.80	0	0.00	64.80	1	2,895	0.03%
2019/09/27	2	65.70	0	0.00	64.70	2	2,847	0.07%
2019/09/25	1	65.50	0	0.00	66.00	1	2,787	0.04%
2019/09/24	0	0.00	3	65.90	66.40	-3	2,755	-0.11%
2019/09/20	6	66.03	0	0.00	65.60	6	2,699	0.22%
2019/09/19	1	65.70	0	0.00	64.90	1	2,559	0.04%
2019/09/10	1	63.30	0	0.00	63.40	1	2,484	0.04%
2019/09/06	1	63.80	0	0.00	63.40	1	2,511	0.04%
2019/08/29	1	61.80	0	0.00	62.20	1	2,467	0.04%
2019/08/22	0	0.00	1	63.40	63.40	-1	2,442	-0.04%
2019/08/16	1	62.20	0	0.00	62.80	1	2,439	0.04%
2019/08/14	0	0.00	1	62.20	61.30	-1	2,408	-0.04%
2019/08/13	0	0.00	2	61.20	61.30	-2	2,392	-0.08%
2019/08/08	14	61.20	3	61.00	61.20	11	2,405	0.46%
2019/08/06	3	59.80	0	0.00	60.80	3	2,402	0.12%
2019/08/02	1	61.70	0	0.00	61.30	1	2,362	0.04%
2019/07/29	0	0.00	1	64.70	64.80	-1	2,330	-0.04%
2019/07/25	1	64.40	0	0.00	64.60	1	2,319	0.04%
2019/07/24	0	0.00	17	66.73	66.70	-17	2,282	-0.74%
2019/07/23	2	67.35	0	0.00	67.30	2	2,217	0.09%
2019/07/22	2	67.60	10	67.30	67.50	-8	2,195	-0.36%
2019/07/17	0	0.00	0	66.80	66.80	0	2,178	0.00%
2019/07/16	3	67.10	0	0.00	67.10	3	2,170	0.14%
2019/07/11	0	0.00	1	66.00	65.90	-1	2,258	-0.04%
2019/07/08	1	64.60	0	0.00	64.40	1	2,352	0.04%
2019/07/01	0	0.00	0	64.10	64.10	0	2,643	0.00%
2019/06/20	0	0.00	1	63.30	63.60	-1	2,925	-0.03%
2019/06/19	10	62.10	0	0.00	62.10	10	2,921	0.34%
2019/06/17	1	61.80	0	0.00	61.80	1	2,902	0.03%
2019/06/14	0	0.00	2	62.20	62.10	-2	2,889	-0.07%
2019/06/11	1	61.90	0	0.00	61.90	1	3,037	0.03%
2019/06/03	1	61.50	0	0.00	61.90	1	3,089	0.03%
2019/05/29	3	60.50	0	0.00	60.30	3	3,103	0.10%
2019/05/27	14	60.89	2	61.00	60.90	12	3,097	0.39%
2019/05/24	0	0.00	0.2	61.10	60.70	-0.2	3,139	-0.01%
2019/05/23	3	60.77	0	0.00	60.70	3	3,155	0.10%
2019/05/22	1.9	61.10	0	0.00	61.00	1.9	3,152	0.06%
2019/05/16	0	0.00	1	62.30	61.30	-1	3,158	-0.03%
2019/05/15	2	62.70	0	0.00	62.70	2	3,145	0.06%
2019/05/13	2	64.30	0	0.00	64.00	2	3,151	0.06%
2019/05/10	1	66.70	1	65.70	66.20	0	3,151	0.00%
2019/05/08	11	67.71	0	0.00	67.70	11	3,142	0.35%
2019/05/07	0	0.00	1	67.90	69.40	-1	3,141	-0.03%
2019/04/18	4	73.58	3	72.27	71.10	1	3,247	0.03%
2019/04/16	1	71.20	15	71.30	71.20	-14	3,099	-0.45%
2019/04/15	0	0.00	13	70.85	71.10	-13	3,044	-0.43%
2019/04/12	17	68.16	1	68.30	68.50	16	2,972	0.54%
2019/04/11	1	67.30	0	0.00	67.30	1	2,906	0.03%
2019/04/10	3	67.10	1	68.20	67.30	2	2,869	0.07%
2019/04/08	0	0.00	5	66.58	66.70	-5	2,753	-0.18%
2019/04/03	2	64.60	0	0.00	65.00	2	2,644	0.08%
2019/04/02	2	64.65	1	65.20	64.80	1	2,605	0.04%
2019/04/01	3	63.23	4	64.28	63.80	-1	2,515	-0.04%
2019/03/29	2	61.65	0	0.00	61.50	2	2,361	0.08%
2019/03/27	1	61.90	0	0.00	61.90	1	2,298	0.04%
2019/03/25	1	62.10	2	61.70	61.80	-1	2,271	-0.04%
2019/03/22	3	63.37	0	0.00	62.60	3	2,252	0.13%
2019/03/20	0	0.00	3	63.10	63.10	-3	2,269	-0.13%
2019/03/18	0	0.00	1	62.40	62.50	-1	2,379	-0.04%
2019/03/15	1	61.90	0	0.00	62.40	1	2,362	0.04%
2019/03/08	1	61.00	0	0.00	61.00	1	2,343	0.04%
2019/03/04	0	0.00	2	61.80	62.20	-2	2,653	-0.08%
2019/02/20	2	61.80	4	61.80	62.00	-2	2,649	-0.08%
2019/02/19	1	60.70	0	0.00	60.90	1	2,671	0.04%
2019/02/18	3	60.03	2	60.00	60.20	1	2,725	0.04%
2019/02/14	2	61.00	0	0.00	61.20	2	2,754	0.07%
2019/02/13	1	60.80	2	60.50	61.20	-1	2,788	-0.04%
2019/02/12	0	0.00	1	60.20	60.40	-1	2,764	-0.04%
2019/01/30	2	58.80	0	0.00	59.20	2	2,739	0.07%
2019/01/29	2	58.80	0	0.00	59.00	2	2,708	0.07%
2019/01/25	0	0.00	1	58.90	58.50	-1	2,709	-0.04%
2019/01/22	1	58.40	0	0.00	58.30	1	2,716	0.04%
2019/01/21	1	59.20	0	0.00	59.20	1	2,717	0.04%
2019/01/18	0	0.00	54	58.53	58.60	-54	2,721	-1.98%
2019/01/17	54	57.91	1	58.50	57.90	53	2,715	1.95%
2019/01/16	1	57.60	0	0.00	57.80	1	2,703	0.04%
2019/01/11	2	58.30	0	0.00	58.30	2	2,732	0.07%
2019/01/08	0.1	59.00	0	0.00	58.70	0.1	2,689	0.00%
2019/01/07	2	59.00	0	0.00	58.90	2	2,715	0.07%
2018/12/18	2	60.10	0	0.00	60.30	2	3,029	0.07%
2018/12/17	0	0.00	2	60.90	60.60	-2	3,058	-0.07%
2018/12/12	0	0.00	2	60.60	61.00	-2	3,043	-0.07%
2018/12/11	1	59.40	2	59.70	59.80	-1	3,016	-0.03%
2018/12/10	4	60.90	0	0.00	61.00	4	2,957	0.14%
2018/12/07	0	0.00	1	61.90	62.20	-1	2,971	-0.03%
2018/12/06	2	60.80	0	0.00	61.50	2	3,007	0.07%
2018/12/04	1	62.80	0	0.00	62.80	1	3,000	0.03%
2018/12/03	3	63.60	2	63.55	63.30	1	3,000	0.03%
2018/11/30	5	61.08	1	61.80	62.20	4	2,962	0.14%
2018/11/29	1	61.30	0	0.00	61.30	1	2,796	0.04%
2018/11/28	0	0.00	2	61.70	62.10	-2	2,739	-0.07%
2018/11/27	2	60.90	0	0.00	61.20	2	2,710	0.07%
2018/11/26	0	0.00	3	61.73	61.60	-3	2,706	-0.11%
2018/11/23	2	60.60	0	0.00	60.90	2	2,716	0.07%
2018/11/22	0	0.00	3	61.77	61.20	-3	2,728	-0.11%
2018/11/21	2	60.85	0	0.00	61.20	2	2,730	0.07%
2018/11/20	1	61.30	1	62.20	61.80	0	2,690	0.00%
2018/11/19	0	0.00	1	62.20	62.50	-1	2,640	-0.04%
2018/11/16	1	62.30	0	0.00	62.50	1	2,639	0.04%
2018/11/15	5	62.88	0.3	63.30	62.90	4.7	2,650	0.18%
2018/11/14	0.1	64.50	0	0.00	64.10	0.1	2,607	0.00%
2018/11/13	0.3	65.20	1	65.00	65.20	-0.8	2,602	-0.03%
2018/11/01	0	0.00	2	65.90	66.00	-2	2,627	-0.08%
2018/10/31	2	65.00	2	65.30	65.60	0	2,634	0.00%
2018/10/29	0	0.00	1	64.10	64.40	-1	2,627	-0.04%
2018/10/26	1	63.90	0	0.00	64.00	1	2,630	0.04%
2018/10/25	2	63.55	1	64.00	63.80	1	2,632	0.04%
2018/10/23	1	65.70	0	0.00	65.00	1	2,615	0.04%
2018/10/17	0	0.00	1	66.20	65.60	-1	2,729	-0.04%
2018/10/16	1	65.10	0	0.00	65.20	1	2,760	0.04%
2018/10/11	4	64.75	1	64.00	64.00	3	2,844	0.11%
2018/10/09	2	71.35	0	0.00	70.80	2	2,746	0.07%
2018/10/05	2	72.10	1	72.40	72.10	1	2,753	0.04%
2018/10/04	2.4	73.68	0	0.00	73.20	2.4	2,746	0.09%
2018/09/28	1.5	74.87	0.3	74.80	74.50	1.2	2,776	0.04%
2018/09/27	0.2	74.60	0	0.00	74.50	0.2	2,759	0.01%
2018/09/25	2.1	74.31	1	74.50	74.50	1.1	2,751	0.04%
2018/09/21	1	73.20	2	73.40	73.00	-1	2,736	-0.04%
2018/09/20	3	72.63	0	0.00	72.60	3	2,752	0.11%
2018/09/19	0	0.00	1	73.80	73.90	-1	2,749	-0.04%
2018/09/17	4	73.70	0	0.00	73.70	4	2,772	0.14%
2018/09/14	2	75.00	0	0.00	74.70	2	2,778	0.07%
2018/09/13	0	0.00	1	74.20	74.30	-1	2,800	-0.04%
2018/09/12	6	74.58	7	73.73	73.20	-1	2,804	-0.04%
2018/09/11	1	73.46	5	74.34	74.90	-4	2,780	-0.14%
2018/09/10	3	73.60	2	74.30	73.50	1	2,801	0.04%
2018/09/07	4	76.33	0	0.00	75.10	4	2,805	0.14%
2018/09/05	2	77.60	0	0.00	77.00	2	2,752	0.07%
2018/09/04	2	78.15	1	78.10	78.20	1	2,742	0.04%
2018/09/03	0	0.00	1	78.10	77.90	-1	2,730	-0.04%
2018/08/30	1	78.10	2	77.85	77.90	-1	2,780	-0.04%
2018/08/29	5.9	78.42	0	0.00	78.10	5.9	2,803	0.21%
2018/08/28	0	0.00	2	77.95	78.00	-2	2,797	-0.07%
2018/08/27	3	77.50	3	77.30	77.70	0	2,796	0.00%
2018/08/24	1	77.10	2	77.10	77.20	-1	2,795	-0.04%
2018/08/23	0	0.00	1	77.60	77.70	-1	2,873	-0.03%
2018/08/17	0	0.00	0.2	75.40	75.50	-0.2	2,900	-0.01%
2018/08/16	0	0.00	11	75.31	75.40	-11	2,907	-0.38%
2018/08/15	1	73.80	0	0.00	73.50	1	2,892	0.03%
2018/08/13	10	75.45	7	76.10	75.80	3	2,874	0.10%
2018/08/08	0	0.00	1	78.10	78.00	-1	2,890	-0.03%
2018/08/06	0	0.00	1	77.60	77.70	-1	2,953	-0.03%
2018/07/30	0	76.40	0	0.00	76.40	0	2,933	0.00%
2018/07/25	2	76.10	1	75.80	75.80	1	2,889	0.03%
2018/07/24	1	79.00	2	79.30	80.00	-1	2,837	-0.04%
2018/07/23	0	0.00	1	78.60	78.80	-1	2,711	-0.04%
2018/07/20	1	77.60	7	78.27	78.30	-6	2,691	-0.22%
2018/07/19	2	77.70	5	78.34	78.40	-3	2,671	-0.11%
2018/07/18	5	77.80	25	77.19	77.50	-20	2,648	-0.76%
2018/07/16	1	75.60	0	0.00	75.50	1	2,560	0.04%
2018/07/11	2	73.70	0	0.00	73.80	2	2,627	0.08%
2018/07/09	2	72.95	0	0.00	72.90	2	2,639	0.08%
2018/07/06	0	0.00	1	72.20	72.60	-1	2,650	-0.04%
2018/07/05	1	72.70	0	0.00	72.70	1	2,658	0.04%
2018/07/02	2	73.35	0	0.00	73.20	2	2,758	0.07%
2018/06/26	0	0.00	2	72.45	72.50	-2	2,738	-0.07%
2018/06/25	1	72.80	0	0.00	72.80	1	2,720	0.04%
2018/06/22	1	73.50	0	0.00	73.30	1	2,716	0.04%
2018/06/21	1	74.10	0	0.00	74.00	1	2,690	0.04%
2018/06/20	2	74.20	0	0.00	74.20	2	2,712	0.07%
2018/06/08	1	77.50	1	77.20	77.20	0	2,814	0.00%
2018/06/07	1	77.70	1	77.50	78.00	0	2,831	0.00%
2018/06/06	1	76.90	1	77.10	77.00	0	2,826	0.00%
2018/06/05	1	75.40	10	75.70	75.70	-9	2,811	-0.32%
2018/06/01	0	0.00	1	74.20	74.70	-1	2,791	-0.04%
2018/05/31	2	73.90	1	74.10	73.80	1	2,810	0.04%
2018/05/30	1	74.40	0	0.00	74.20	1	2,753	0.04%
2018/05/29	0	0.00	31	75.41	75.40	-31	2,733	-1.13%
2018/05/28	0	0.00	6	76.00	75.70	-6	2,782	-0.22%
2018/05/25	15	75.23	4	75.30	75.10	11	2,787	0.39%
2018/05/24	0	0.00	5	74.40	74.80	-5	2,763	-0.18%
2018/05/23	1	73.30	0	0.00	73.30	1	2,769	0.04%
2018/05/22	1	74.00	0	0.00	74.00	1	2,812	0.04%
2018/05/17	41	74.35	0	0.00	74.00	41	2,885	1.42%
2018/05/16	3	74.60	0	0.00	74.20	3	2,893	0.10%
2018/05/14	6	77.83	5.2	78.48	78.00	0.8	3,054	0.03%
2018/05/11	1	77.50	0	0.00	77.30	1	3,059	0.03%
2018/05/10	0	0.00	2	76.70	76.60	-2	3,081	-0.06%
2018/05/08	0	0.00	2	75.80	75.80	-2	3,151	-0.06%
2018/05/07	2	75.80	0	0.00	76.00	2	3,203	0.06%
2018/05/03	2	73.95	0	0.00	73.80	2	3,288	0.06%
2018/04/26	10	75.50	11	74.09	74.00	-1	3,351	-0.03%
2018/04/25	1	71.70	0	0.00	74.90	1	3,411	0.03%
2018/04/24	2	73.05	4	73.30	72.80	-2	3,429	-0.06%
2018/04/20	2	76.05	3	75.87	76.00	-1	3,428	-0.03%
2018/04/19	1	76.90	0	0.00	76.90	1	3,439	0.03%
2018/04/18	0	0.00	2	77.20	76.30	-2	3,440	-0.06%
2018/04/17	0	0.00	2	77.95	77.50	-2	3,405	-0.06%
2018/04/16	1	78.20	0	0.00	78.60	1	3,410	0.03%
2018/04/12	1	78.30	0	0.00	78.50	1	3,452	0.03%
2018/04/11	1	78.80	1	78.80	78.80	0	3,453	0.00%
2018/04/09	1	78.20	0	0.00	77.80	1	3,436	0.03%
2018/04/02	0	0.00	1	79.70	79.20	-1	3,358	-0.03%
2018/03/31	1	79.30	1	79.20	79.60	0	3,374	0.00%
2018/03/30	0	80.00	0	0.00	80.00	0	3,364	0.00%
2018/03/28	1	78.10	4	78.00	78.40	-3	3,356	-0.09%
2018/03/27	2	78.40	0	0.00	78.40	2	3,370	0.06%
2018/03/26	0	0.00	2	78.00	78.00	-2	3,427	-0.06%
2018/03/23	2	78.10	0	0.00	78.40	2	3,463	0.06%
2018/03/22	2	79.95	0	0.00	79.30	2	3,466	0.06%
2018/03/20	1	78.80	0	0.00	79.00	1	3,488	0.03%
2018/03/16	5	79.26	0	0.00	79.10	5	3,490	0.14%
2018/03/15	5	79.38	1	79.80	79.60	4	3,438	0.12%
2018/03/14	17	80.05	5	80.00	80.10	12	3,435	0.35%
2018/03/13	12	81.80	3	81.80	81.70	9	3,424	0.26%
2018/03/12	20	80.75	31	80.97	81.20	-11	3,469	-0.32%
2018/03/09	3	79.93	0	0.00	79.70	3	3,486	0.09%
2018/03/05	2	78.55	0	0.00	78.50	2	3,701	0.05%
2018/03/02	1	78.80	0	0.00	78.90	1	3,779	0.03%
2018/02/27	0	0.00	2	79.60	79.40	-2	3,917	-0.05%
2018/02/26	11	80.05	0	0.00	79.90	11	3,930	0.28%
2018/02/22	1	78.80	0	0.00	79.00	1	4,008	0.02%
2018/02/21	2	79.30	0	0.00	80.30	2	3,997	0.05%
2018/02/09	4	78.20	1	76.90	78.50	3	4,084	0.07%
2018/02/08	1	80.50	2	79.10	79.20	-1	4,135	-0.02%
2018/02/07	1	80.30	1	81.40	80.30	0	4,252	0.00%
2018/02/06	10	80.40	1	79.10	78.70	9	4,506	0.20%
2018/02/05	2	82.40	1	82.70	82.90	1	4,409	0.02%
2018/02/02	2	84.20	0	0.00	84.10	2	4,464	0.04%
2018/02/01	0	85.00	0	0.00	85.00	0	4,546	0.00%
2018/01/31	4	83.40	0	0.00	83.40	4	4,596	0.09%
2018/01/30	1	83.70	8	83.83	83.50	-7	4,616	-0.15%
2018/01/29	7	84.73	0	0.00	84.50	7	4,613	0.15%
2018/01/26	1	85.40	0	0.00	85.60	1	4,648	0.02%
2018/01/25	2	86.80	0	0.00	86.70	2	4,642	0.04%
2018/01/24	2	85.85	0	0.00	86.50	2	4,754	0.04%
2018/01/23	1	86.20	1	86.40	86.20	0	4,991	0.00%
2018/01/22	17	87.40	0	0.00	86.90	17	5,056	0.34%
2018/01/19	8	87.76	4	87.85	87.40	4	5,104	0.08%
2018/01/18	4	87.30	0	0.00	86.70	4	5,113	0.08%
2018/01/16	2	86.45	0	0.00	86.50	2	5,143	0.04%
2018/01/15	2	86.20	5	86.00	86.20	-3	5,168	-0.06%
2018/01/12	2	85.20	3	85.33	85.60	-1	5,232	-0.02%
2018/01/11	1	84.50	0	0.00	84.60	1	5,265	0.02%
2018/01/09	1	85.80	0	0.00	85.50	1	5,335	0.02%
2018/01/08	0	0.00	5	85.40	85.30	-5	5,403	-0.09%
2018/01/04	0	85.10	0	0.00	85.10	0	5,855	0.00%