鴻準 (2354)-國泰-台中券商分點個股進出

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
62.1
漲跌
▲0.9
漲幅
+1.47%
成交量
16,566張
產業
上市其他電子類股
1011人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－國泰-台中券商分點個股進出

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-台中券商分點個股進出
國泰-台中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
2024/05/20	83.2	61.97	55	62.17	62.10	28.2	22,450	0.13%
2024/05/17	14.2	60.87	13.5	61.06	61.20	0.7	22,192	0.00%
2024/05/16	88	61.78	35.2	61.52	61.10	52.8	22,142	0.24%
2024/05/15	27.4	60.38	9.2	60.65	60.10	18.1	21,984	0.08%
2024/05/14	13.3	60.70	21.3	60.76	60.90	-8	21,890	-0.04%
2024/05/13	39.6	60.21	33.3	60.22	60.10	6.3	21,783	0.03%
2024/05/10	16.3	60.42	16	60.34	60.60	0.3	21,714	0.00%
2024/05/09	20.1	61.51	18.4	61.80	60.80	1.7	21,626	0.01%
2024/05/08	40.4	61.44	63.3	61.31	61.30	-22.9	21,452	-0.11%
2024/05/07	75.1	61.76	55	61.48	61.70	20.1	21,360	0.09%
2024/05/06	108.1	62.05	95.3	62.06	62.10	12.9	21,150	0.06%	大買/
2024/05/03	41.6	61.44	58.1	61.21	60.70	-16.5	20,835	-0.08%
2024/05/02	30.4	60.87	35.6	60.75	60.70	-5.2	20,678	-0.03%
2024/04/30	68.1	62.36	46.5	61.83	61.60	21.6	20,587	0.10%
2024/04/29	166.1	62.95	102.6	62.93	62.40	63.5	20,438	0.31%	大買/大賣/
2024/04/26	47.2	61.74	79.1	61.65	61.40	-31.8	19,997	-0.16%
2024/04/25	82.6	61.29	48.6	61.11	60.90	33.9	19,794	0.17%
2024/04/24	163.1	62.02	176.2	62.05	62.00	-13	19,592	-0.07%	大買/大賣/
2024/04/23	73.1	59.35	86.2	59.37	60.30	-13	18,907	-0.07%
2024/04/22	27	56.44	38.8	56.43	57.00	-11.8	18,438	-0.06%
2024/04/19	15.4	55.44	20.1	55.48	55.80	-4.7	18,278	-0.03%
2024/04/18	22.6	55.89	9	55.92	56.50	13.6	18,105	0.08%
2024/04/17	29.3	55.48	11.4	55.69	55.60	17.9	17,987	0.10%
2024/04/16	28.9	55.18	20.1	55.40	55.00	8.8	17,836	0.05%
2024/04/15	29.5	57.59	43.3	57.74	57.50	-13.8	17,596	-0.08%
2024/04/12	45.4	58.78	35.3	58.78	58.50	10.2	17,434	0.06%
2024/04/11	90.3	59.24	88.5	59.27	59.10	1.8	17,226	0.01%
2024/04/10	85.1	62.39	75.8	61.98	61.20	9.3	16,729	0.06%
2024/04/09	97	63.71	41	63.56	63.00	56	16,351	0.34%
2024/04/08	77.9	63.11	148.7	63.11	63.50	-70.8	15,980	-0.44%	大賣/
2024/04/03	91.8	63.62	43.3	63.69	64.00	48.5	15,670	0.31%
2024/04/02	191.4	64.34	154.5	64.41	64.90	36.9	15,264	0.24%	大買/大賣/
2024/04/01	172.7	64.48	160.9	64.45	63.80	11.8	14,706	0.08%	大買/大賣/
2024/03/29	244.6	63.56	231.3	63.24	63.00	13.3	14,144	0.09%	大買/大賣/
2024/03/28	793.2	66.15	602.8	66.39	65.10	190.4	13,289	1.43%	大買/大賣/鉅額交易
2024/03/27	119.3	61.72	336.8	62.45	63.60	-217.4	10,914	-1.99%	大買/大賣/鉅額交易
2024/03/26	87.2	58.44	59.1	58.42	57.90	28.2	9,790	0.29%
2024/03/25	53.5	58.60	81.8	58.64	58.70	-28.3	9,502	-0.30%
2024/03/22	109	59.22	98.4	59.57	59.00	10.6	9,239	0.11%	大買/
2024/03/21	188.8	58.78	192.4	58.99	59.10	-3.6	8,698	-0.04%	大買/大賣/
2024/03/20	303.1	58.73	187.6	59.07	58.20	115.4	8,078	1.43%	大買/大賣/鉅額交易
2024/03/19	63.7	55.93	112.5	56.05	58.10	-48.8	6,912	-0.71%	大賣/
2024/03/18	58.2	54.73	64.1	54.86	55.40	-5.9	6,431	-0.09%
2024/03/15	269.8	56.51	260.9	56.82	55.60	8.9	6,066	0.15%	大買/大賣/
2024/03/14	149.8	54.93	142.6	54.43	53.70	7.2	4,982	0.14%	大買/大賣/
2024/03/13	340.4	58.74	373.6	59.20	58.90	-33.2	4,239	-0.78%	大買/大賣/
2024/03/12	22.1	52.95	96	54.06	55.30	-73.9	2,479	-2.98%
2024/03/11	50.3	50.15	16	49.90	50.30	34.3	2,126	1.61%
2024/03/08	7.5	49.42	4	49.68	49.20	3.5	2,072	0.17%
2024/03/07	18.2	49.54	8	49.64	50.10	10.2	2,041	0.50%
2024/03/06	4.8	49.80	0	0.00	49.80	4.8	2,002	0.24%
2024/03/05	4	50.39	5	50.56	50.50	-1	1,996	-0.05%
2024/03/04	3.6	49.79	13.1	49.80	50.00	-9.5	1,969	-0.48%
2024/03/01	11	49.46	0	0.00	49.30	11	1,953	0.56%
2024/02/29	0.8	49.90	1	49.85	49.70	-0.2	1,952	-0.01%
2024/02/27	6.6	49.87	3	50.10	49.70	3.6	1,931	0.19%
2024/02/26	1.3	50.03	47	50.00	50.00	-45.7	1,928	-2.37%
2024/02/23	3.8	50.46	1	50.50	50.10	2.8	1,936	0.14%
2024/02/22	2.4	50.71	4	50.75	50.70	-1.6	1,954	-0.08%
2024/02/21	0.5	50.30	3.1	50.23	50.10	-2.6	1,946	-0.13%
2024/02/20	0.2	50.37	3.2	50.30	50.30	-2.9	1,966	-0.15%
2024/02/19	1.6	49.98	7	50.09	50.30	-5.4	1,984	-0.27%
2024/02/16	3.4	49.47	2.3	49.52	49.40	1.1	2,021	0.05%
2024/02/15	20.8	49.20	3.6	49.25	49.40	17.2	2,030	0.85%
2024/02/05	3.8	50.28	0.3	50.40	50.20	3.5	1,996	0.18%
2024/02/02	0.6	50.79	0	51.00	50.90	0.6	1,987	0.03%
2024/02/01	7.5	50.72	5	50.68	50.80	2.5	1,994	0.12%
2024/01/31	0.3	50.39	2.1	50.50	50.50	-1.7	2,013	-0.09%
2024/01/30	3.2	50.44	1	50.50	50.40	2.2	2,017	0.11%
2024/01/29	1.1	50.52	1.2	50.53	50.70	-0.1	2,046	0.00%
2024/01/26	0.4	50.62	0	0.00	50.50	0.4	2,051	0.02%
2024/01/25	0.2	50.58	0	50.50	50.60	0.2	2,055	0.01%
2024/01/24	0.1	50.44	0	0.00	50.40	0.1	2,075	0.01%
2024/01/23	3.8	50.20	4	50.45	50.20	-0.2	2,131	-0.01%
2024/01/22	0.4	50.13	1.2	50.20	50.20	-0.7	2,179	-0.03%
2024/01/19	0.2	49.81	0	0.00	49.70	0.2	2,183	0.01%
2024/01/18	15.3	49.61	2	49.85	49.60	13.3	2,193	0.61%
2024/01/17	49.9	50.01	3	50.07	49.65	46.9	2,182	2.15%
2024/01/16	19	50.72	7	50.70	50.80	12	2,151	0.56%
2024/01/15	1.7	51.37	1.4	51.60	51.30	0.3	2,184	0.01%
2024/01/12	6.2	51.31	1	51.40	51.40	5.2	2,207	0.23%
2024/01/11	1.7	51.38	4	51.40	51.30	-2.3	2,241	-0.10%
2024/01/10	6.6	51.24	1	51.00	51.20	5.6	2,301	0.24%
2024/01/09	3.2	51.65	0	0.00	51.50	3.2	2,305	0.14%
2024/01/08	5.5	51.69	1.1	51.90	51.60	4.5	2,321	0.19%
2024/01/05	1.4	51.84	0	0.00	51.80	1.4	2,331	0.06%
2024/01/04	6.6	51.91	1	52.00	51.90	5.6	2,373	0.24%
2024/01/03	6.2	52.21	5	52.15	52.10	1.2	2,429	0.05%
2024/01/02	0.2	52.86	5.1	52.84	52.80	-4.9	2,540	-0.19%
2023/12/29	21.1	53.30	12.7	53.10	53.10	8.4	2,580	0.33%
2023/12/28	1.1	52.50	3	52.73	52.70	-1.9	2,568	-0.08%
2023/12/27	4.3	52.28	6	52.33	52.40	-1.7	2,601	-0.07%
2023/12/26	1.1	52.19	1	52.10	52.20	0.1	2,665	0.01%
2023/12/25	1.3	51.76	5	51.92	51.90	-3.7	2,740	-0.13%
2023/12/22	13.9	51.61	5.3	51.75	51.70	8.6	2,801	0.31%
2023/12/21	4.3	51.65	1	51.70	51.70	3.3	2,840	0.12%
2023/12/20	2	51.95	6	52.15	52.30	-4	2,890	-0.14%
2023/12/19	4.6	51.57	0	51.70	51.60	4.6	2,959	0.16%
2023/12/18	4.3	51.87	0	0.00	52.00	4.3	3,097	0.14%
2023/12/15	19.2	52.04	0.1	52.10	52.00	19	3,417	0.56%
2023/12/14	3.6	51.88	2	51.85	52.00	1.6	4,109	0.04%
2023/12/13	0.1	52.09	0.2	52.11	52.00	-0.1	4,243	0.00%
2023/12/12	3.1	51.28	16	51.40	51.30	-12.9	4,373	-0.29%
2023/12/11	9.7	51.31	17.1	51.37	51.30	-7.4	4,414	-0.17%
2023/12/08	4.2	51.61	8	51.66	51.60	-3.8	4,421	-0.08%
2023/12/07	21.8	51.76	0	0.00	51.50	21.8	4,462	0.49%
2023/12/06	27.6	52.01	10.1	52.07	52.00	17.6	4,460	0.39%
2023/12/05	7.4	53.22	4	53.58	53.10	3.4	4,399	0.08%
2023/12/04	8.2	53.30	10	53.30	53.20	-1.8	4,412	-0.04%
2023/12/01	5.3	53.12	9.7	53.19	53.20	-4.4	4,468	-0.10%
2023/11/30	1.2	53.30	0	0.00	53.30	1.2	4,461	0.03%
2023/11/29	1.1	53.40	1	53.60	53.40	0.1	4,483	0.00%
2023/11/28	6	53.19	5	53.38	53.40	1	4,543	0.02%
2023/11/27	5.2	53.41	5.2	53.60	53.00	0	4,565	0.00%
2023/11/24	5	53.24	6	53.52	53.30	-1	4,557	-0.02%
2023/11/22	8.2	53.46	11	53.53	53.30	-2.8	4,559	-0.06%
2023/11/21	3.1	53.27	7.1	53.34	53.50	-4	4,550	-0.09%
2023/11/20	52.2	53.00	10	53.05	53.00	42.1	4,545	0.93%
2023/11/17	7.2	53.18	4	53.23	53.20	3.2	4,530	0.07%
2023/11/16	3.6	52.54	4	52.80	52.80	-0.4	4,508	-0.01%
2023/11/15	11.1	52.78	5.2	52.95	52.90	5.9	4,492	0.13%
2023/11/14	4.1	52.43	6.2	52.83	52.30	-2.1	4,459	-0.05%
2023/11/13	0.1	52.47	0.2	52.70	52.30	-0.1	4,457	0.00%
2023/11/10	1.2	52.05	0	0.00	52.20	1.2	4,482	0.03%
2023/11/09	4.5	52.35	4	52.40	52.30	0.5	4,488	0.01%
2023/11/08	6.5	52.47	1	52.70	52.20	5.5	4,509	0.12%
2023/11/07	2.4	52.19	1	52.20	52.20	1.4	4,501	0.03%
2023/11/06	3.4	52.36	7.4	52.67	52.50	-4	4,527	-0.09%
2023/11/03	1.2	52.73	8	53.30	52.70	-6.8	4,530	-0.15%
2023/11/02	4	52.88	5.1	52.96	53.00	-1	4,561	-0.02%
2023/11/01	2.1	52.26	1.6	52.39	52.20	0.5	4,596	0.01%
2023/10/31	13	52.38	7.5	52.49	52.40	5.5	4,583	0.12%
2023/10/30	13.9	51.98	33	52.33	51.80	-19.1	4,597	-0.41%
2023/10/27	2.1	52.71	7	52.94	52.90	-4.9	4,570	-0.11%
2023/10/26	22.1	52.41	2	52.50	52.30	20.1	4,608	0.44%
2023/10/25	0.3	53.71	3	53.67	53.30	-2.7	4,628	-0.06%
2023/10/24	12.7	52.90	8	52.94	53.10	4.7	4,689	0.10%
2023/10/23	51.4	53.47	13	53.31	53.50	38.4	4,929	0.78%
2023/10/20	0.1	54.70	9	54.26	54.70	-8.9	5,472	-0.16%
2023/10/19	27	54.97	10.1	54.85	55.10	16.9	5,484	0.31%
2023/10/18	18.1	55.68	4	56.05	55.50	14.1	5,484	0.26%
2023/10/17	12.2	56.55	4	56.40	56.40	8.2	5,440	0.15%
2023/10/16	9.2	56.60	12.2	56.76	56.60	-3.1	5,478	-0.06%
2023/10/13	5	57.32	1	57.10	57.20	4	5,601	0.07%
2023/10/12	4.6	57.76	5.1	57.74	58.00	-0.6	5,683	-0.01%
2023/10/11	3.1	57.19	21	57.24	57.40	-17.9	5,704	-0.31%
2023/10/06	15.6	56.55	1	56.70	56.50	14.6	5,731	0.26%
2023/10/05	0.1	57.90	10.1	57.94	58.20	-10	5,621	-0.18%
2023/10/04	16.5	56.62	3	56.80	57.10	13.5	5,578	0.24%
2023/10/03	9.1	57.91	10.1	58.11	57.40	-0.9	5,552	-0.02%
2023/10/02	12.1	57.49	3	57.80	57.60	9.1	5,518	0.16%
2023/09/28	1	56.12	14	57.27	57.70	-13	5,487	-0.24%
2023/09/27	7	55.84	0	0.00	55.90	7	5,446	0.13%
2023/09/26	18.2	56.74	16	56.66	56.30	2.1	5,403	0.04%
2023/09/25	25.1	57.28	10	57.47	57.60	15	5,400	0.28%
2023/09/22	16.4	57.68	4	57.85	57.50	12.4	5,379	0.23%
2023/09/21	30.3	58.13	50.1	58.43	58.00	-19.8	5,321	-0.37%
2023/09/20	99.6	59.83	65.3	59.95	58.90	34.3	5,188	0.66%
2023/09/19	101.9	61.02	174.9	61.28	60.70	-73	4,915	-1.48%	大買/大賣/
2023/09/18	34.7	57.58	11	58.31	57.10	23.7	4,282	0.55%
2023/09/15	9.1	57.80	27.2	58.30	59.00	-18.1	4,137	-0.44%
2023/09/14	0.2	57.24	5.2	57.43	57.50	-5	3,996	-0.13%
2023/09/13	2.3	56.60	0	56.70	56.50	2.3	3,967	0.06%
2023/09/12	7	56.87	14.7	57.13	57.30	-7.6	4,003	-0.19%
2023/09/11	4.1	56.21	1.1	56.21	56.20	3	3,998	0.07%
2023/09/08	1.4	56.76	3.7	57.01	57.10	-2.3	4,071	-0.06%
2023/09/07	6.6	56.77	3.1	57.16	56.50	3.5	4,094	0.09%
2023/09/06	7.1	57.08	10.2	57.10	57.10	-3.1	4,090	-0.08%
2023/09/05	1	55.80	4.8	56.11	56.30	-3.8	4,028	-0.09%
2023/09/04	7.5	56.20	4.2	56.15	55.90	3.3	4,034	0.08%
2023/09/01	3	56.47	47.8	56.65	57.00	-44.8	4,010	-1.12%
2023/08/31	7	55.77	14.4	55.98	55.70	-7.4	3,965	-0.19%
2023/08/30	10.5	55.18	0.5	55.10	55.30	10	3,950	0.25%
2023/08/29	7.4	54.30	3	54.33	54.80	4.4	4,001	0.11%
2023/08/28	1	55.20	0	0.00	54.70	1	4,056	0.02%
2023/08/25	4.8	55.09	4	55.03	54.80	0.8	4,107	0.02%
2023/08/24	5	55.66	6.7	55.84	55.50	-1.7	4,130	-0.04%
2023/08/23	0.1	54.80	2	54.65	54.80	-1.9	4,121	-0.05%
2023/08/22	2.1	54.35	1.1	54.20	54.30	1	4,121	0.03%
2023/08/21	0.3	54.44	0	0.00	54.30	0.3	4,116	0.01%
2023/08/18	3	55.03	6.3	55.25	55.00	-3.3	4,112	-0.08%
2023/08/17	5.6	54.13	7.1	54.89	54.90	-1.5	4,100	-0.04%
2023/08/16	11	54.72	2.1	54.84	54.80	8.9	4,072	0.22%
2023/08/15	2	55.50	3.1	55.57	55.50	-1	4,056	-0.03%
2023/08/14	22	55.19	5.1	55.46	55.70	16.9	4,055	0.42%
2023/08/11	1.2	56.02	2.6	56.14	56.10	-1.4	4,036	-0.04%
2023/08/10	7.2	57.03	6	56.43	56.20	1.2	4,024	0.03%
2023/08/09	2.1	56.86	3.2	56.83	56.90	-1.1	3,989	-0.03%
2023/08/08	6.6	56.69	6.9	56.52	56.60	-0.3	3,967	-0.01%
2023/08/07	6.2	56.37	2.5	56.62	56.20	3.6	3,944	0.09%
2023/08/04	2.1	54.81	4.2	54.78	54.80	-2.1	3,912	-0.05%
2023/08/02	11.2	54.81	14.6	55.39	54.50	-3.4	3,906	-0.09%
2023/08/01	3.8	56.11	4.1	56.00	55.70	-0.3	3,843	-0.01%
2023/07/31	19.4	56.16	8	56.31	55.70	11.4	3,826	0.30%
2023/07/28	11.1	56.13	3	56.07	56.30	8.1	3,781	0.21%
2023/07/27	10.2	57.10	5.1	57.18	56.90	5.2	3,731	0.14%
2023/07/26	56.1	58.52	33.4	58.06	57.00	22.7	3,664	0.62%
2023/07/25	149.6	58.81	116.7	59.01	59.50	32.9	3,399	0.97%	大買/大賣/
2023/07/24	1.8	54.23	3.5	54.15	55.00	-1.7	2,796	-0.06%
2023/07/21	10.7	54.42	5.8	54.27	54.30	4.9	2,766	0.18%
2023/07/20	5.6	55.35	6.3	55.47	55.20	-0.7	2,750	-0.03%
2023/07/19	27.9	56.38	24.4	56.35	55.90	3.5	2,738	0.13%
2023/07/18	33.6	57.68	36.8	57.72	57.40	-3.2	2,693	-0.12%
2023/07/17	31	57.14	37.1	57.14	57.20	-6.1	2,560	-0.24%
2023/07/14	7.2	55.73	43.4	55.75	56.20	-36.1	2,497	-1.45%
2023/07/13	23.6	55.59	21	55.30	54.90	2.6	2,433	0.11%
2023/07/12	14.3	54.16	2	54.05	54.00	12.3	2,351	0.52%
2023/07/11	3.1	53.57	4	53.50	53.60	-0.9	2,347	-0.04%
2023/07/10	7.2	53.21	14	53.32	52.90	-6.8	2,354	-0.29%
2023/07/07	12.7	52.74	3.1	52.84	52.90	9.7	2,353	0.41%
2023/07/06	8.6	53.07	5.8	53.45	53.00	2.8	2,335	0.12%
2023/07/05	22.4	53.95	2.1	53.81	53.70	20.3	2,299	0.88%
2023/07/04	20.3	54.73	1	54.80	54.70	19.3	2,283	0.85%
2023/07/03	11	56.01	15	56.10	56.00	-4	2,320	-0.17%
2023/06/30	1.3	55.70	0	0.00	55.60	1.3	2,322	0.05%
2023/06/29	8.2	56.05	2	56.10	55.80	6.2	2,348	0.26%
2023/06/28	5.1	56.16	2.1	56.24	56.00	3	2,437	0.12%
2023/06/27	12.1	56.60	8	56.20	55.80	4.1	2,426	0.17%
2023/06/26	13.7	57.65	31.4	57.46	57.60	-17.8	2,398	-0.74%
2023/06/21	10.4	56.00	5	55.92	55.60	5.4	2,314	0.23%
2023/06/20	2.5	56.18	3	56.20	56.10	-0.5	2,319	-0.02%
2023/06/19	14.2	55.88	1	56.50	56.50	13.2	2,318	0.57%
2023/06/16	3	56.50	3	56.63	56.00	0	2,301	0.00%
2023/06/15	23.3	56.78	36.9	56.57	56.50	-13.6	2,246	-0.60%
2023/06/14	49.4	56.69	29.2	56.85	56.50	20.3	2,238	0.91%
2023/06/13	8.4	55.99	3	55.95	55.80	5.3	2,150	0.25%
2023/06/12	19.1	55.61	11.3	55.76	55.40	7.8	2,109	0.37%
2023/06/09	1.4	54.69	6	54.75	54.60	-4.6	2,095	-0.22%
2023/06/08	1	55.30	0	0.00	55.00	1	2,106	0.05%
2023/06/07	1.2	55.49	1	55.40	55.30	0.2	2,153	0.01%
2023/06/06	2	55.60	9	55.65	55.70	-7	2,168	-0.32%
2023/06/05	1.4	55.63	15	55.61	55.80	-13.6	2,223	-0.61%
2023/06/02	19	55.96	2	55.80	55.90	17	2,258	0.75%
2023/06/01	4	55.40	9.1	55.30	55.80	-5	2,232	-0.22%
2023/05/31	17	54.76	3.1	54.48	54.30	14	2,170	0.64%
2023/05/30	2	54.60	3.4	54.35	54.50	-1.4	2,127	-0.06%
2023/05/29	3.1	53.90	0.3	54.00	54.20	2.7	2,119	0.13%
2023/05/26	1.1	53.21	0	53.40	53.20	1	2,140	0.05%
2023/05/25	3.1	53.60	0	0.00	53.60	3.1	2,188	0.14%
2023/05/24	4	53.65	2	53.95	54.00	2	2,207	0.09%
2023/05/23	0	53.70	3	54.13	53.90	-3	2,226	-0.13%
2023/05/22	3.1	53.70	7	53.91	54.00	-3.9	2,262	-0.17%
2023/05/19	0.1	53.61	1	54.00	53.90	-0.9	2,281	-0.04%
2023/05/18	1.1	53.77	6	53.97	53.70	-4.9	2,293	-0.21%
2023/05/17	0.1	53.15	1	53.40	53.50	-0.9	2,337	-0.04%
2023/05/16	0.1	52.98	0	53.20	52.80	0.1	2,332	0.00%
2023/05/15	0.1	52.14	0	0.00	52.70	0.1	2,345	0.00%
2023/05/12	3.1	52.01	0.1	52.10	52.20	3	2,409	0.12%
2023/05/11	2.2	52.48	1	52.31	52.40	1.2	2,424	0.05%
2023/05/10	4.4	53.07	0	0.00	53.10	4.4	2,455	0.18%
2023/05/09	0	53.90	1	54.00	53.80	-1	2,476	-0.04%
2023/05/08	2	53.35	0	0.00	53.50	2	2,534	0.08%
2023/05/05	1.2	53.54	0	0.00	53.80	1.2	2,636	0.05%
2023/05/04	4.1	53.72	2	53.90	53.80	2.1	2,831	0.07%
2023/05/02	11	53.88	0	0.00	53.80	11	3,026	0.36%
2023/04/28	1.1	53.79	2	53.80	53.90	-0.9	3,285	-0.03%
2023/04/27	0.1	53.21	0.2	52.90	53.40	0	3,290	0.00%
2023/04/26	3.2	52.93	3.2	52.97	52.90	0.1	3,288	0.00%
2023/04/25	5.3	52.86	1	52.60	52.60	4.3	3,295	0.13%
2023/04/24	0	53.67	0	0.00	53.40	0	3,305	0.00%
2023/04/21	0.2	54.04	9	54.11	53.80	-8.8	3,344	-0.26%
2023/04/20	5.4	54.57	0	54.60	54.40	5.4	3,354	0.16%
2023/04/19	15.2	55.70	6.3	55.88	55.00	8.9	3,398	0.26%
2023/04/18	2.1	55.09	4	55.05	54.80	-1.9	3,409	-0.06%
2023/04/17	0	55.20	2.1	55.07	55.00	-2.1	3,409	-0.06%
2023/04/14	1.4	54.96	2.5	55.04	54.80	-1.1	3,409	-0.03%
2023/04/13	2.3	55.09	2	54.70	54.70	0.3	3,423	0.01%
2023/04/12	0.1	55.39	2	55.40	55.30	-1.9	3,444	-0.05%
2023/04/11	2.1	55.45	4.2	55.36	55.70	-2.1	3,462	-0.06%
2023/04/10	3.2	55.43	2.3	55.48	55.50	0.9	3,501	0.03%
2023/04/07	1	55.60	7	55.57	55.50	-6	3,495	-0.17%
2023/04/06	5.1	56.04	3	56.06	56.10	2.2	3,468	0.06%
2023/03/31	10	56.03	11.3	55.92	55.90	-1.2	3,415	-0.04%
2023/03/30	1	55.60	4.4	55.52	55.60	-3.4	3,385	-0.10%
2023/03/29	4.3	55.36	19.2	55.16	55.50	-14.9	3,342	-0.45%
2023/03/28	7.1	53.73	2	54.00	53.50	5.1	3,252	0.16%
2023/03/27	7.3	54.31	2	54.75	54.00	5.3	3,260	0.16%
2023/03/24	5	54.22	7	54.47	54.70	-2	3,272	-0.06%
2023/03/23	0	53.80	4.1	53.58	53.90	-4.1	3,251	-0.13%
2023/03/22	1.1	53.39	4	53.30	53.30	-2.9	3,255	-0.09%
2023/03/21	0	53.25	0	0.00	53.30	0	3,332	0.00%
2023/03/20	5	52.90	1.7	53.08	53.00	3.3	3,328	0.10%
2023/03/17	2.2	52.36	1	52.40	52.20	1.2	3,337	0.04%
2023/03/16	3.5	51.84	74	51.82	51.90	-70.5	3,323	-2.12%
2023/03/15	5.1	52.84	2	52.95	52.70	3.1	3,343	0.09%
2023/03/14	5	52.70	4	52.90	52.90	1	3,392	0.03%
2023/03/13	7.5	53.45	5.1	52.99	53.60	2.4	3,484	0.07%
2023/03/10	11.2	54.01	3.1	54.14	53.60	8.1	3,664	0.22%
2023/03/09	5.4	54.90	1	55.10	54.90	4.4	3,665	0.12%
2023/03/08	7.5	55.06	7	55.27	55.20	0.4	3,746	0.01%
2023/03/07	4.5	56.38	3	56.33	56.00	1.5	3,688	0.04%
2023/03/06	2.3	55.58	6.1	55.68	55.90	-3.8	3,654	-0.10%
2023/03/03	5	55.12	6.1	55.25	55.20	-1.1	3,635	-0.03%
2023/03/02	1.2	55.11	13	55.22	55.20	-11.8	3,633	-0.33%
2023/03/01	3	54.94	4	55.10	55.30	-1	3,627	-0.03%
2023/02/24	8.4	55.99	6	55.77	55.50	2.4	3,620	0.07%
2023/02/23	20.7	56.21	7.8	56.09	56.00	12.9	3,592	0.36%
2023/02/22	5.3	54.97	3.1	55.18	55.20	2.2	3,564	0.06%
2023/02/21	1.3	55.82	0	0.00	55.70	1.3	3,561	0.04%
2023/02/20	3.6	55.83	8.5	55.98	56.00	-4.8	3,617	-0.13%
2023/02/17	4.1	54.81	19	55.09	55.30	-14.9	3,625	-0.41%
2023/02/16	4.2	54.93	2.3	54.98	55.10	1.9	3,670	0.05%
2023/02/15	9.2	54.66	3	54.96	54.50	6.2	3,743	0.16%
2023/02/14	1.2	55.30	5	55.24	55.10	-3.8	3,728	-0.10%
2023/02/13	5.2	54.90	1.1	54.75	54.90	4.1	3,778	0.11%
2023/02/10	5.4	54.96	5.8	54.95	54.60	-0.5	3,788	-0.01%
2023/02/09	3.3	55.49	1	55.40	55.50	2.3	3,733	0.06%
2023/02/08	8.7	55.92	19.1	55.81	55.80	-10.4	3,710	-0.28%
2023/02/07	5.5	55.98	2.1	56.11	56.20	3.4	3,671	0.09%
2023/02/06	9.5	56.56	12.4	56.63	56.50	-2.8	3,643	-0.08%
2023/02/03	6.2	56.43	10.3	56.52	56.30	-4.1	3,593	-0.11%
2023/02/02	26.2	56.35	20.9	56.23	56.40	5.3	3,504	0.15%
2023/02/01	4.5	54.73	6.3	54.87	55.00	-1.8	3,320	-0.05%
2023/01/31	24.1	54.45	14.1	54.61	54.20	10	3,260	0.31%
2023/01/30	9.3	54.26	58.7	54.56	55.40	-49.5	3,155	-1.57%
2023/01/17	2	52.00	1	52.30	52.20	1	2,909	0.04%
2023/01/16	0.2	52.10	0.6	52.80	52.40	-0.4	2,922	-0.01%
2023/01/13	1.1	52.80	7	52.66	52.60	-5.9	2,934	-0.20%
2023/01/12	10.4	53.34	8	52.83	52.70	2.4	2,949	0.08%
2023/01/11	2.4	53.71	5.1	53.70	53.80	-2.7	2,937	-0.09%
2023/01/10	2	53.25	15.1	53.31	53.40	-13.1	2,918	-0.45%
2023/01/09	15.1	53.04	12	53.18	53.20	3.1	2,923	0.11%
2023/01/06	34	51.82	53.4	52.08	52.40	-19.4	2,890	-0.67%
2023/01/05	2.1	51.16	12	51.78	51.00	-9.9	2,871	-0.35%
2023/01/04	1.3	51.30	0.2	51.80	51.40	1.1	2,869	0.04%
2023/01/03	2.3	51.16	14	51.20	51.30	-11.7	2,882	-0.41%
2022/12/30	32.1	51.81	35	52.06	51.90	-2.9	2,868	-0.10%
2022/12/29	7.2	51.23	1.1	51.40	51.00	6.2	2,841	0.22%
2022/12/28	81.2	52.35	93.8	52.33	52.30	-12.5	2,828	-0.44%
2022/12/27	0.1	51.82	2	51.90	52.00	-1.9	2,786	-0.07%
2022/12/26	3	51.40	1	51.30	51.10	2	2,790	0.07%
2022/12/23	12	51.66	1	51.70	51.40	11	2,805	0.39%
2022/12/22	67.2	52.00	63.1	52.09	52.00	4.1	2,833	0.15%
2022/12/21	6.1	51.12	1	51.40	50.60	5.1	2,832	0.18%
2022/12/20	5.1	51.34	5.1	51.34	51.00	0	2,826	0.00%
2022/12/19	19.2	51.99	0.3	52.00	51.90	18.9	2,840	0.67%
2022/12/16	65.1	52.62	63	52.90	52.60	2.1	2,839	0.07%
2022/12/15	2.5	53.53	2	53.70	53.80	0.5	2,802	0.02%
2022/12/14	2	53.65	5	53.32	53.70	-3	2,803	-0.11%
2022/12/13	20.2	53.75	10.3	53.85	53.70	10	2,770	0.36%
2022/12/12	7.1	52.80	7.4	52.81	52.80	-0.3	2,691	-0.01%
2022/12/09	0.5	52.85	2	52.95	53.20	-1.6	2,735	-0.06%
2022/12/08	1	53.20	5.2	52.84	52.70	-4.2	2,718	-0.15%
2022/12/07	3.2	52.60	3.1	52.73	52.80	0.1	2,711	0.00%
2022/12/06	9.5	53.22	8.1	53.33	53.20	1.4	2,685	0.05%
2022/12/05	26.1	54.35	24.3	54.37	54.20	1.8	2,636	0.07%
2022/12/02	32.4	54.01	28.5	53.82	54.00	3.8	2,540	0.15%
2022/12/01	15.2	52.16	7.3	52.17	51.90	8	2,378	0.34%
2022/11/30	14.4	51.80	38.4	51.73	52.10	-23.9	2,386	-1.00%
2022/11/29	0.2	49.98	28	49.77	50.10	-27.8	2,294	-1.21%
2022/11/28	4	49.60	1	49.65	49.95	3	2,280	0.13%
2022/11/25	1.1	49.99	23.1	49.90	49.95	-22	2,287	-0.96%
2022/11/24	1	49.80	4.1	49.99	49.85	-3	2,284	-0.13%
2022/11/23	3.3	49.81	1.3	49.86	49.75	2	2,299	0.09%
2022/11/22	1	50.00	6.1	49.93	50.00	-5.1	2,324	-0.22%
2022/11/21	2	49.50	1.1	49.55	49.55	1	2,355	0.04%
2022/11/18	4.5	49.62	1	49.70	49.65	3.5	2,364	0.15%
2022/11/17	5.2	49.91	2.3	49.91	49.90	3	2,354	0.13%
2022/11/16	13.2	50.20	12.1	50.18	50.10	1	2,340	0.04%
2022/11/15	8.6	49.60	7	49.55	49.60	1.6	2,273	0.07%
2022/11/14	7.5	49.49	13.2	49.46	49.50	-5.7	2,234	-0.25%
2022/11/11	107.1	48.52	129.1	48.65	48.85	-22	2,177	-1.01%	大買/大賣/
2022/11/10	6.3	47.61	2	47.63	47.55	4.3	2,115	0.20%
2022/11/09	3.1	47.98	10.1	48.11	48.20	-7	2,098	-0.33%
2022/11/08	0.3	46.80	3.1	46.80	46.85	-2.8	2,079	-0.14%
2022/11/07	2.1	46.30	14.1	45.99	46.30	-12	2,114	-0.57%
2022/11/04	11.3	45.24	22	45.68	45.65	-10.7	2,160	-0.49%
2022/11/03	2.3	45.49	0	0.00	45.55	2.3	2,187	0.11%
2022/11/02	0.3	45.78	11	45.79	45.70	-10.7	2,194	-0.49%
2022/11/01	8.7	45.25	9	45.21	45.45	-0.2	2,199	-0.01%
2022/10/31	11.4	45.43	20	45.50	45.20	-8.6	2,201	-0.39%
2022/10/28	13.6	45.67	5	46.01	45.50	8.5	2,201	0.39%
2022/10/27	27.2	45.82	10	46.13	45.85	17.2	2,203	0.78%
2022/10/26	2.1	45.60	0	46.00	45.50	2.1	2,227	0.09%
2022/10/25	7.1	45.79	5	46.34	45.75	2.1	2,229	0.10%
2022/10/24	5.1	45.86	0	0.00	45.95	5.1	2,225	0.23%
2022/10/21	3.1	46.08	3	46.12	45.60	0.1	2,226	0.01%
2022/10/20	7.4	45.56	1	46.05	45.95	6.4	2,224	0.29%
2022/10/19	7.5	46.53	16	46.44	46.00	-8.5	2,210	-0.38%
2022/10/18	4.1	46.50	11	46.45	46.30	-6.9	2,214	-0.31%
2022/10/17	15.2	46.69	9	46.41	46.45	6.1	2,258	0.27%
2022/10/14	1.1	46.07	6	46.24	46.10	-4.9	2,267	-0.22%
2022/10/13	13.1	45.51	5.6	45.80	45.25	7.6	2,296	0.33%
2022/10/12	2.7	46.09	2	46.23	46.15	0.7	2,271	0.03%
2022/10/11	2.6	46.42	0	0.00	46.35	2.6	2,287	0.11%
2022/10/07	1.5	47.35	1	47.50	47.40	0.5	2,296	0.02%
2022/10/06	13.4	46.91	20	46.84	47.00	-6.6	2,319	-0.28%
2022/10/05	0.9	46.68	3	46.55	46.55	-2.1	2,364	-0.09%
2022/10/04	1.5	46.00	4.3	46.07	46.05	-2.8	2,371	-0.12%
2022/10/03	3.5	45.35	2.1	45.69	45.30	1.4	2,379	0.06%
2022/09/30	6.5	45.72	2.1	45.64	45.85	4.4	2,401	0.18%
2022/09/29	4.1	45.67	5.1	45.76	45.95	-1	2,429	-0.04%
2022/09/28	3.9	45.42	10	45.30	45.15	-6.1	2,452	-0.25%
2022/09/27	8.2	46.24	1.3	46.13	46.40	6.9	2,460	0.28%
2022/09/26	9.5	45.96	10	45.88	45.80	-0.5	2,514	-0.02%
2022/09/23	2.9	46.95	20	46.90	46.75	-17.1	2,600	-0.66%
2022/09/22	5.1	46.93	0	0.00	47.20	5.1	2,734	0.19%
2022/09/21	9	47.81	1	47.85	47.35	8	2,775	0.29%
2022/09/20	4.6	48.20	0	0.00	48.30	4.6	2,770	0.17%
2022/09/19	1.5	48.03	5	48.05	48.00	-3.5	2,802	-0.13%
2022/09/16	10.1	48.32	1	48.35	48.00	9.1	2,831	0.32%
2022/09/15	2.2	49.06	0	0.00	48.90	2.2	2,827	0.08%
2022/09/14	2.4	48.82	3	48.87	48.85	-0.6	2,866	-0.02%
2022/09/13	2.3	49.62	12	49.63	49.80	-9.7	2,901	-0.34%
2022/09/12	0.2	49.04	4	48.91	49.00	-3.8	3,011	-0.13%
2022/09/08	3.2	47.74	2	47.88	48.10	1.2	3,178	0.04%
2022/09/07	11.3	47.43	1	47.15	47.15	10.3	3,249	0.32%
2022/09/06	16.1	48.67	12	49.03	48.15	4.1	3,297	0.12%
2022/09/05	2.1	50.21	7	50.27	50.10	-4.9	3,312	-0.15%
2022/09/02	5.4	50.30	5	50.40	50.10	0.4	3,404	0.01%
2022/09/01	8.3	50.15	1	50.20	50.20	7.3	3,454	0.21%
2022/08/31	25.2	50.66	4	50.53	50.60	21.2	3,532	0.60%
2022/08/30	4.1	50.31	12	50.50	50.60	-7.9	3,605	-0.22%
2022/08/29	27	50.24	2.1	50.26	50.20	24.9	3,669	0.68%
2022/08/26	2	51.55	16	51.29	51.60	-14	3,781	-0.37%
2022/08/25	3.2	50.61	1	50.70	50.70	2.2	4,102	0.05%
2022/08/24	6	50.20	3.1	50.21	50.30	2.9	4,467	0.07%
2022/08/23	0.4	50.17	0	0.00	50.00	0.4	6,013	0.01%
2022/08/22	0.2	50.41	1	50.30	50.20	-0.8	6,194	-0.01%
2022/08/19	1.1	50.22	3	50.30	50.60	-1.9	6,346	-0.03%
2022/08/18	2.5	50.07	1	50.10	50.20	1.5	6,430	0.02%
2022/08/17	9.2	50.42	4	50.05	50.40	5.2	6,540	0.08%
2022/08/16	2.2	50.61	1	50.30	50.40	1.2	6,623	0.02%
2022/08/15	18	50.58	3	50.40	50.40	15	6,717	0.22%
2022/08/12	51.3	50.94	36	50.92	51.10	15.3	6,721	0.23%
2022/08/11	27.3	50.35	0	50.60	50.60	27.3	6,755	0.40%
2022/08/10	7.1	49.58	6	49.66	49.80	1.1	6,770	0.02%
2022/08/09	1.3	49.04	32	49.18	49.10	-30.7	6,837	-0.45%
2022/08/08	1.3	48.66	2	48.18	48.60	-0.7	6,957	-0.01%
2022/08/05	2.1	48.41	0	48.90	48.85	2.1	7,083	0.03%
2022/08/04	1.9	47.92	1	48.10	47.95	0.9	7,101	0.01%
2022/08/03	4.7	48.13	0	0.00	48.10	4.7	7,121	0.07%
2022/08/02	35.1	48.56	0	48.40	48.30	35	7,144	0.49%
2022/08/01	2.4	49.40	4	49.48	49.50	-1.6	7,140	-0.02%
2022/07/29	0.2	49.54	0	0.00	49.25	0.2	7,144	0.00%
2022/07/28	4.1	49.25	16	49.29	49.30	-11.9	7,157	-0.17%
2022/07/27	9	48.98	0	0.00	49.00	9	7,182	0.13%
2022/07/26	2.6	48.88	1	48.90	48.70	1.6	7,202	0.02%
2022/07/25	3.3	49.00	6	49.23	49.20	-2.7	7,216	-0.04%
2022/07/22	14.1	49.30	10.1	49.27	49.20	4.1	7,219	0.06%
2022/07/21	2.2	48.05	2.5	48.09	48.75	-0.3	7,194	0.00%
2022/07/20	12.6	47.55	6.1	47.66	47.50	6.4	7,182	0.09%
2022/07/19	2.3	46.87	1	46.90	46.90	1.3	7,176	0.02%
2022/07/18	0.4	47.10	7	46.95	47.00	-6.6	7,226	-0.09%
2022/07/15	10.5	46.56	16	46.58	46.60	-5.5	7,237	-0.08%
2022/07/14	36.8	46.92	32	46.75	46.80	4.8	7,239	0.07%
2022/07/13	15	47.53	20	46.73	47.05	-5	7,246	-0.07%
2022/07/12	5.6	45.66	0	0.00	45.70	5.6	7,211	0.08%
2022/07/11	3.9	46.23	23	46.34	46.25	-19.1	7,196	-0.27%
2022/07/08	15.8	46.34	21	46.30	46.05	-5.2	7,190	-0.07%
2022/07/07	3.6	45.91	31.1	45.94	46.25	-27.4	7,184	-0.38%
2022/07/06	39.4	45.69	1.2	45.71	45.10	38.2	7,162	0.53%
2022/07/05	14.5	46.40	4	46.35	46.55	10.5	7,137	0.15%
2022/07/04	6.5	46.03	2	45.80	45.70	4.5	7,133	0.06%
2022/07/01	56	48.80	47.7	48.22	47.00	8.3	7,121	0.12%
2022/06/30	91.1	50.46	44	50.32	49.30	47.1	7,040	0.67%
2022/06/29	32.5	52.29	32	52.38	52.20	0.5	6,921	0.01%
2022/06/28	44.2	53.38	43	53.11	53.10	1.2	6,904	0.02%
2022/06/27	21.1	53.28	39	53.64	53.60	-17.9	6,921	-0.26%
2022/06/24	0.3	52.98	2	53.00	52.70	-1.7	6,897	-0.02%
2022/06/23	54	53.03	52	52.66	52.50	2	6,879	0.03%
2022/06/22	14.2	54.28	19	53.55	53.20	-4.8	6,844	-0.07%
2022/06/21	11.1	54.01	36	54.06	54.60	-25	6,830	-0.37%
2022/06/20	60.8	53.56	14.3	53.85	52.90	46.6	6,795	0.69%
2022/06/17	9.2	54.44	5	54.28	55.50	4.2	6,680	0.06%
2022/06/16	24	55.89	3	55.21	55.20	21	6,524	0.32%
2022/06/15	30.2	56.66	28	56.78	56.20	2.2	6,514	0.03%
2022/06/14	6.2	55.82	14	55.82	56.40	-7.8	6,485	-0.12%
2022/06/13	14.8	55.62	8.2	55.54	55.50	6.6	6,436	0.10%
2022/06/10	16.2	56.54	3	56.50	56.40	13.2	6,353	0.21%
2022/06/09	23	56.46	5.2	56.52	56.40	17.9	6,310	0.28%
2022/06/08	25.5	56.63	10	56.72	56.40	15.5	6,213	0.25%
2022/06/07	13.6	56.50	11	56.44	56.20	2.6	6,155	0.04%
2022/06/06	51	56.25	62.3	56.39	56.30	-11.3	6,090	-0.19%
2022/06/02	90.3	56.65	41.2	56.74	56.50	49.1	5,993	0.82%
2022/06/01	75.1	55.60	57.1	55.61	56.00	18	5,706	0.31%
2022/05/31	26.6	54.71	25.4	55.00	54.60	1.2	5,360	0.02%
2022/05/30	81	54.01	3	54.20	54.30	78	3,832	2.03%
2022/05/27	2.2	54.38	0.2	54.95	54.60	2	3,693	0.05%
2022/05/26	3.5	54.36	0	0.00	54.40	3.5	3,640	0.10%
2022/05/25	3.2	54.37	9.5	54.29	54.40	-6.2	3,678	-0.17%
2022/05/24	9.2	53.68	5	53.58	53.20	4.2	3,683	0.11%
2022/05/23	17.7	54.03	4.8	54.31	53.80	12.9	3,696	0.35%
2022/05/20	5.1	54.40	5	54.40	54.50	0.1	3,641	0.00%
2022/05/19	24.6	53.93	14	54.22	54.00	10.6	3,686	0.29%
2022/05/18	13.2	55.12	29.2	55.49	55.60	-16	3,604	-0.44%
2022/05/17	59.1	55.03	50	54.94	54.90	9.1	3,578	0.26%
2022/05/16	42.3	56.44	14	56.67	55.90	28.3	3,497	0.81%
2022/05/13	43.6	58.75	6	58.60	58.50	37.6	3,385	1.11%
2022/05/12	9	61.04	3.2	61.32	61.00	5.8	3,285	0.18%
2022/05/11	1	61.00	10.2	61.49	61.30	-9.2	3,294	-0.28%
2022/05/10	2	61.30	7.5	60.93	61.50	-5.5	3,401	-0.16%
2022/05/09	0.2	60.18	3.1	60.46	60.50	-2.9	3,395	-0.09%
2022/05/06	2.2	60.47	1	60.60	60.50	1.2	3,424	0.03%
2022/05/05	1.1	61.33	2	61.30	61.30	-0.9	3,468	-0.03%
2022/05/04	4.3	60.44	7.2	60.59	60.80	-2.9	3,484	-0.08%
2022/05/03	5.7	59.75	3	59.47	59.90	2.7	3,499	0.08%
2022/04/29	3.1	58.85	2	58.90	59.00	1.1	3,495	0.03%
2022/04/28	2.3	58.45	3	58.50	59.00	-0.7	3,522	-0.02%
2022/04/27	14.6	58.26	19.1	57.99	58.50	-4.5	3,536	-0.13%
2022/04/26	3.1	59.40	1.5	59.45	59.40	1.6	3,534	0.05%
2022/04/25	3.4	59.25	5	59.40	59.50	-1.6	3,530	-0.05%
2022/04/22	27.7	59.86	10	59.40	60.60	17.7	3,496	0.51%
2022/04/21	14	60.49	0	0.00	60.70	14	3,469	0.40%
2022/04/20	13.1	60.45	0	0.00	60.50	13.1	3,461	0.38%
2022/04/19	1.1	60.79	0	0.00	60.10	1.1	3,474	0.03%
2022/04/18	1	60.30	2	60.60	60.60	-1	3,473	-0.03%
2022/04/15	0.4	60.86	0	0.00	60.60	0.4	3,480	0.01%
2022/04/14	0	0.00	5	61.16	61.10	-5	3,541	-0.14%
2022/04/13	0	0.00	6	61.00	61.40	-6	3,592	-0.17%
2022/04/12	5.1	60.22	1.2	60.22	60.20	3.9	3,788	0.10%
2022/04/11	4.2	60.12	0	0.00	60.20	4.2	3,787	0.11%
2022/04/08	1.2	60.94	5	60.84	60.80	-3.8	3,784	-0.10%
2022/04/07	19.8	61.37	1	61.00	60.80	18.8	3,773	0.50%
2022/04/06	4.2	61.83	1	61.80	61.80	3.2	3,737	0.09%
2022/04/01	7.4	62.12	0	0.00	62.10	7.4	3,705	0.20%
2022/03/31	0	0.00	3.1	63.24	62.80	-3.1	3,688	-0.08%
2022/03/30	6.4	62.74	1.1	62.83	62.60	5.3	3,663	0.15%
2022/03/29	1	62.71	0	0.00	62.70	1	3,649	0.03%
2022/03/28	1.3	62.33	1	62.60	63.20	0.3	3,650	0.01%
2022/03/25	2	62.90	1.1	63.05	62.80	0.9	3,645	0.02%
2022/03/24	1	63.10	1.1	63.10	63.30	-0.1	3,651	0.00%
2022/03/23	4	62.77	1	62.60	62.70	3	3,669	0.08%
2022/03/22	0	0.00	1	62.80	62.80	-1	3,661	-0.03%
2022/03/21	2	62.65	0	0.00	62.30	2	3,677	0.05%
2022/03/18	2.1	62.11	3	62.97	62.70	-0.9	3,685	-0.02%
2022/03/17	0	0.00	2	62.95	62.90	-2	3,647	-0.05%
2022/03/16	4.2	61.59	5	61.30	61.40	-0.8	3,647	-0.02%
2022/03/15	2.1	61.26	0	0.00	61.20	2.1	3,661	0.06%
2022/03/14	0	0.00	6	62.00	62.10	-6	3,671	-0.16%
2022/03/11	1	62.50	1.1	62.61	62.40	-0.1	3,733	0.00%
2022/03/10	1.1	62.71	2	62.75	63.00	-0.9	3,775	-0.02%
2022/03/09	0.2	62.43	0	0.00	61.90	0.2	3,785	0.01%
2022/03/08	1.3	61.96	10.7	62.02	61.90	-9.4	3,808	-0.25%
2022/03/07	7.2	62.11	3.2	62.05	62.60	4	3,803	0.11%
2022/03/04	4	63.80	0.2	63.83	63.70	3.9	3,830	0.10%
2022/03/03	5	64.76	3	64.80	64.70	2	3,864	0.05%
2022/03/02	6.1	64.80	8	64.69	64.80	-1.9	3,932	-0.05%
2022/03/01	21.1	65.09	23	64.82	64.80	-1.9	3,908	-0.05%
2022/02/25	8.2	63.64	8.1	63.69	63.80	0.1	3,836	0.00%
2022/02/24	15.1	64.29	13	63.94	63.70	2.1	3,779	0.05%
2022/02/23	20	64.49	23.4	64.48	64.60	-3.4	3,696	-0.09%
2022/02/22	1.1	63.58	7	63.54	63.90	-5.9	3,637	-0.16%
2022/02/21	5.2	63.80	5.7	63.82	64.00	-0.5	3,645	-0.01%
2022/02/18	0.2	63.07	0	0.00	63.00	0.2	3,636	0.00%
2022/02/17	0.2	63.26	6	63.72	63.10	-5.8	3,784	-0.15%
2022/02/16	3.1	62.54	0	0.00	62.90	3.1	3,852	0.08%
2022/02/15	2	62.25	0	62.50	62.00	2	3,898	0.05%
2022/02/14	15.5	62.20	24	62.18	62.30	-8.5	4,021	-0.21%
2022/02/11	15.1	62.81	5	62.78	63.30	10.1	4,071	0.25%
2022/02/10	27	63.19	13.7	63.09	63.60	13.3	4,106	0.32%
2022/02/09	2.2	61.12	9	61.31	61.40	-6.8	4,034	-0.17%
2022/02/08	6.5	60.57	4	60.83	61.10	2.5	4,088	0.06%
2022/02/07	8.1	60.24	1	60.10	60.20	7.1	4,198	0.17%
2022/01/26	4.3	60.29	3	60.37	60.00	1.3	4,219	0.03%
2022/01/25	15.4	60.52	1	60.50	60.40	14.4	4,375	0.33%
2022/01/24	6.1	61.76	2.6	61.53	61.50	3.5	4,369	0.08%
2022/01/21	0.1	62.20	2	62.40	62.00	-2	4,417	-0.04%
2022/01/20	3.4	61.77	0.1	62.00	62.00	3.3	4,457	0.07%
2022/01/19	17.2	62.11	7.1	62.14	62.00	10.1	4,484	0.22%
2022/01/18	1.4	63.00	2.2	62.85	62.60	-0.8	4,506	-0.02%
2022/01/17	4.3	62.22	0	0.00	62.40	4.3	4,573	0.09%
2022/01/14	2.4	62.59	12	62.50	62.40	-9.6	4,656	-0.21%
2022/01/13	5.2	62.96	10.2	63.29	63.30	-5	4,815	-0.10%
2022/01/12	9.2	62.87	5	62.90	63.30	4.2	4,944	0.08%
2022/01/11	5.3	63.50	10.1	63.71	63.40	-4.8	5,062	-0.10%
2022/01/10	19	64.16	14.1	64.01	64.00	5	5,313	0.09%
2022/01/07	15	64.83	3.2	65.66	64.20	11.8	5,567	0.21%
2022/01/06	15.4	65.58	10.3	65.83	65.70	5.1	5,601	0.09%
2022/01/05	37.1	66.40	28.1	66.36	66.20	9	5,650	0.16%
2022/01/04	2.5	64.35	3	64.50	64.50	-0.5	5,601	-0.01%
2022/01/03	11	64.79	0	0.00	64.20	11	5,781	0.19%
2021/12/30	1.1	64.83	2	65.30	64.90	-0.9	5,923	-0.02%
2021/12/29	0.1	64.99	4	65.03	64.90	-3.9	6,247	-0.06%
2021/12/28	1.1	64.80	2.4	65.00	65.00	-1.4	6,623	-0.02%
2021/12/27	0.1	64.80	6	64.73	65.00	-6	7,234	-0.08%
2021/12/24	1.2	64.76	0.2	64.69	64.60	1	7,497	0.01%
2021/12/23	3.2	64.54	2	64.60	64.60	1.2	7,932	0.02%
2021/12/21	0.2	64.00	2.2	63.81	64.10	-2	8,253	-0.02%
2021/12/20	1.3	63.75	1	63.60	63.60	0.3	8,387	0.00%
2021/12/17	1.4	63.92	7	63.66	63.90	-5.7	8,733	-0.07%
2021/12/16	1.1	64.11	3.6	64.24	64.00	-2.6	9,052	-0.03%
2021/12/15	3.1	63.91	19	63.98	63.90	-15.9	9,158	-0.17%
2021/12/14	7.3	64.22	6	64.27	64.20	1.3	9,301	0.01%
2021/12/13	3	64.94	0	0.00	64.80	3	9,340	0.03%
2021/12/10	7	65.46	7.2	65.43	65.30	-0.2	9,585	0.00%
2021/12/09	9.2	64.74	5	64.82	65.20	4.2	9,552	0.04%
2021/12/08	3.5	64.51	1.2	64.34	64.30	2.3	9,529	0.02%
2021/12/07	4.2	64.46	2.1	64.50	64.30	2.2	9,514	0.02%
2021/12/06	9	65.21	7.2	65.16	65.50	1.9	9,462	0.02%
2021/12/03	6	64.53	12	64.48	64.40	-6	9,490	-0.06%
2021/12/02	11.1	64.50	5	64.82	64.30	6.1	9,489	0.06%
2021/12/01	12	64.62	13	64.77	64.90	-1	9,490	-0.01%
2021/11/30	9.4	65.34	18	65.31	65.20	-8.6	9,519	-0.09%
2021/11/29	22.2	64.68	16.7	64.90	65.00	5.5	9,497	0.06%
2021/11/26	26	65.57	13.8	65.18	65.10	12.2	9,469	0.13%
2021/11/25	4.4	66.84	3	66.83	66.60	1.4	9,412	0.02%
2021/11/24	6.1	66.87	6	66.93	67.10	0.1	9,427	0.00%
2021/11/23	4.4	66.77	24	66.61	66.60	-19.7	9,460	-0.21%
2021/11/22	7	66.90	19	67.00	67.10	-12	9,442	-0.13%
2021/11/19	12.2	66.85	13	66.98	66.70	-0.8	9,486	-0.01%
2021/11/18	8.4	67.04	5	67.14	67.10	3.3	9,548	0.03%
2021/11/17	9.3	67.14	1.2	67.12	66.90	8.1	9,682	0.08%
2021/11/16	69.1	67.03	38.2	67.11	67.30	30.9	9,779	0.32%
2021/11/15	17.3	68.22	12.2	68.30	68.00	5.2	9,836	0.05%
2021/11/12	11.3	68.96	11.2	69.06	68.90	0.1	9,928	0.00%
2021/11/11	46.4	70.35	57.1	70.38	69.30	-10.7	9,930	-0.11%
2021/11/10	5	70.14	32.3	69.95	70.20	-27.3	9,851	-0.28%
2021/11/09	3.8	69.58	8.5	69.48	69.60	-4.7	9,853	-0.05%
2021/11/08	25.9	69.60	26.1	69.47	69.60	-0.2	9,847	0.00%
2021/11/05	31.8	69.88	39	69.68	70.00	-7.2	9,845	-0.07%
2021/11/04	14.3	70.59	33.1	70.54	70.00	-18.7	9,782	-0.19%
2021/11/03	11.2	69.59	23	69.52	69.80	-11.8	9,643	-0.12%
2021/11/02	37.3	69.65	55.2	69.54	69.10	-17.9	9,609	-0.19%
2021/11/01	10.1	68.64	3	68.67	68.60	7.1	9,474	0.07%
2021/10/29	21	68.69	17.8	68.66	68.80	3.2	9,456	0.03%
2021/10/28	31.6	68.57	50	68.62	68.60	-18.5	9,393	-0.20%
2021/10/27	19.5	67.75	17	67.76	67.70	2.5	9,316	0.03%
2021/10/26	17.2	68.04	5	68.00	68.00	12.2	9,311	0.13%
2021/10/25	57.2	68.10	25	68.52	68.30	32.2	9,279	0.35%
2021/10/22	17.9	67.30	31	67.64	67.90	-13.1	9,259	-0.14%
2021/10/21	74.5	67.63	55	68.22	66.50	19.5	9,213	0.21%
2021/10/20	37.3	68.14	43	67.60	67.90	-5.7	9,154	-0.06%
2021/10/19	18	68.44	71.1	68.69	68.00	-53.1	9,037	-0.59%
2021/10/18	110	69.61	49.2	69.47	68.70	60.8	8,913	0.68%	大買/
2021/10/15	104.2	70.30	99.3	70.34	70.80	4.9	8,729	0.06%	大買/
2021/10/14	51.1	69.33	53	69.07	68.50	-1.9	8,527	-0.02%
2021/10/13	33.4	68.54	66.5	68.55	69.00	-33.1	8,468	-0.39%
2021/10/12	48.2	68.41	61.2	68.09	67.90	-13.1	8,397	-0.16%
2021/10/08	39	70.13	40	70.40	70.10	-1	8,305	-0.01%
2021/10/07	179.5	69.87	184.3	69.52	69.40	-4.8	8,151	-0.06%	大買/大賣/
2021/10/06	116.2	69.67	86	68.94	68.30	30.2	8,078	0.37%	大買/
2021/10/05	104.5	69.96	74.1	69.91	71.20	30.4	7,773	0.39%	大買/
2021/10/04	136.3	69.83	215.4	70.30	70.90	-79.1	7,414	-1.07%	大買/大賣/
2021/10/01	27.2	68.58	48.5	69.04	67.60	-21.2	6,842	-0.31%
2021/09/30	89	70.57	105.9	70.49	70.30	-16.9	6,600	-0.26%	大賣/
2021/09/29	39.6	68.45	30.1	68.51	68.70	9.5	6,218	0.15%
2021/09/28	52.2	68.71	19.4	69.00	69.40	32.8	6,209	0.53%
2021/09/27	52.1	68.61	28.4	68.67	68.80	23.7	6,058	0.39%
2021/09/24	70.4	68.79	62.1	68.76	68.70	8.3	5,961	0.14%
2021/09/23	62.9	67.52	78.6	67.59	68.00	-15.7	5,645	-0.28%
2021/09/22	7.1	65.22	2.3	65.27	66.20	4.8	5,330	0.09%
2021/09/17	42	65.28	74.3	66.08	66.50	-32.3	5,240	-0.62%
2021/09/16	12.2	64.84	13.4	64.69	64.40	-1.3	5,113	-0.02%
2021/09/15	81.5	65.66	68.9	65.41	65.00	12.6	5,073	0.25%
2021/09/14	18.1	63.52	19	63.16	62.80	-0.9	4,849	-0.02%
2021/09/13	6.2	63.06	13	63.28	63.00	-6.8	4,862	-0.14%
2021/09/10	6	63.19	7.1	63.47	63.50	-1	4,890	-0.02%
2021/09/09	19.1	62.95	23	63.40	63.50	-3.9	5,004	-0.08%
2021/09/08	6.3	63.39	8.6	63.04	62.90	-2.3	5,002	-0.05%
2021/09/07	2.1	64.39	3	64.43	64.30	-0.9	4,951	-0.02%
2021/09/06	12.1	64.51	4	64.20	64.00	8.1	4,946	0.16%
2021/09/03	10.1	64.07	8.8	64.06	64.90	1.3	4,952	0.03%
2021/09/02	10.2	64.79	21.9	64.67	64.20	-11.7	4,909	-0.24%
2021/09/01	12.2	65.94	19.9	66.06	65.60	-7.7	4,851	-0.16%
2021/08/31	6.1	65.91	8	65.81	66.30	-1.9	4,845	-0.04%
2021/08/30	5	65.82	2.1	65.90	66.20	2.9	4,853	0.06%
2021/08/27	36.8	66.08	20	66.08	66.20	16.8	4,900	0.34%
2021/08/26	18.2	65.90	27	65.37	65.70	-8.8	4,919	-0.18%
2021/08/25	17.2	65.65	18.3	65.57	65.70	-1.1	5,051	-0.02%
2021/08/24	18.2	66.62	19	66.43	65.70	-0.8	5,050	-0.02%
2021/08/23	25.7	66.89	57.1	67.03	67.30	-31.4	5,006	-0.63%
2021/08/20	34.2	65.48	55.3	65.64	65.90	-21	4,871	-0.43%
2021/08/19	51	64.97	73.1	64.31	64.50	-22.2	4,791	-0.46%
2021/08/18	72.7	65.38	28.7	65.06	66.80	44	4,610	0.95%
2021/08/17	41	64.50	39	64.29	64.40	2	4,482	0.04%
2021/08/16	23.1	64.45	2.3	63.57	63.90	20.9	4,440	0.47%
2021/08/13	5.2	63.88	30.2	64.25	64.00	-25	4,433	-0.56%
2021/08/12	22.3	63.91	13	63.62	63.80	9.3	4,405	0.21%
2021/08/11	6.2	62.97	5.1	62.72	63.30	1.1	4,404	0.02%
2021/08/10	0	0.00	6	62.20	62.20	-6	4,479	-0.13%
2021/08/09	7	62.94	4	63.10	62.80	3	4,608	0.07%
2021/08/06	2.2	63.71	4	63.63	63.70	-1.9	4,665	-0.04%
2021/08/05	7.2	62.87	14.4	63.02	63.20	-7.3	4,772	-0.15%
2021/08/04	2.1	62.11	2	62.20	62.10	0.1	4,972	0.00%
2021/08/03	3.4	62.02	1	62.00	62.30	2.4	5,070	0.05%
2021/08/02	0.1	61.90	7.1	62.06	62.20	-7	5,105	-0.14%
2021/07/30	5.2	61.81	7.1	61.76	61.60	-1.9	5,173	-0.04%
2021/07/29	2	62.80	1	62.60	62.70	1	5,196	0.02%
2021/07/28	12.2	61.93	17	61.90	62.20	-4.8	5,306	-0.09%
2021/07/27	1.1	62.71	2	62.95	62.50	-1	5,499	-0.02%
2021/07/26	34.7	63.47	10	63.73	63.10	24.7	5,680	0.43%
2021/07/23	11.4	62.42	1	62.40	62.60	10.4	5,639	0.18%
2021/07/22	4.3	62.30	2.1	62.66	62.40	2.2	5,708	0.04%
2021/07/21	3.9	63.47	6.1	63.30	63.00	-2.2	5,794	-0.04%
2021/07/20	11.8	64.60	24.9	64.63	64.20	-13.2	5,755	-0.23%
2021/07/19	11.4	65.94	0.1	66.03	65.80	11.3	5,777	0.20%
2021/07/16	9.1	66.40	3.1	66.21	66.50	6	5,967	0.10%
2021/07/15	7.7	66.61	19	66.75	66.70	-11.3	6,086	-0.19%
2021/07/14	11	65.99	4.6	66.12	65.80	6.4	6,100	0.11%
2021/07/13	8.5	66.46	10.6	66.60	66.10	-2.1	6,153	-0.03%
2021/07/12	2.2	65.68	7	65.61	65.80	-4.8	6,170	-0.08%
2021/07/09	0	0.00	1	65.00	65.00	-1	6,253	-0.02%
2021/07/08	4.4	65.38	1.3	65.45	65.50	3	6,399	0.05%
2021/07/07	6.5	65.72	6	65.78	65.50	0.4	6,501	0.01%
2021/07/06	17.1	66.13	2.1	66.07	66.00	15	6,572	0.23%
2021/07/05	31	66.46	26.9	66.66	67.00	4.1	6,628	0.06%
2021/07/02	0.1	65.00	3.1	64.71	65.00	-3	6,607	-0.05%
2021/07/01	8.2	65.15	14.2	65.79	65.10	-6	6,709	-0.09%
2021/06/30	8.2	66.12	29	65.86	65.70	-20.9	6,760	-0.31%
2021/06/29	0	0.00	10	65.19	65.30	-10	6,904	-0.14%
2021/06/28	11.5	65.40	3.1	65.34	65.30	8.4	7,157	0.12%
2021/06/25	8.6	65.84	0.1	66.00	65.60	8.5	7,238	0.12%
2021/06/24	11	65.42	8	65.14	65.40	3	7,302	0.04%
2021/06/23	6	65.08	10	64.95	65.10	-4	7,422	-0.05%
2021/06/22	0.4	64.16	19.6	63.86	63.90	-19.2	7,633	-0.25%
2021/06/21	6	64.62	5.2	64.61	64.20	0.8	7,891	0.01%
2021/06/18	28.5	65.96	5.2	65.81	65.70	23.3	8,989	0.26%
2021/06/17	0	0.00	3	64.90	65.00	-3	9,076	-0.03%
2021/06/16	2	64.70	8	64.68	64.60	-6	9,342	-0.06%
2021/06/15	8.2	64.95	1	64.91	65.00	7.2	9,745	0.07%
2021/06/11	11.4	64.95	6.2	64.99	64.90	5.2	10,415	0.05%
2021/06/10	3.1	63.82	7	64.21	64.20	-3.9	10,545	-0.04%
2021/06/09	1	63.90	5	63.60	63.40	-4	10,719	-0.04%
2021/06/08	5.5	64.20	19	64.51	64.40	-13.5	11,187	-0.12%
2021/06/07	9	63.58	25.2	63.66	63.50	-16.2	11,381	-0.14%
2021/06/04	24.1	63.93	3	64.11	64.00	21.1	11,419	0.19%
2021/06/03	12.3	65.08	9.1	65.57	65.10	3.2	11,503	0.03%
2021/06/02	18	66.26	10.6	67.09	65.90	7.4	11,547	0.06%
2021/06/01	9.3	66.30	23.3	66.25	66.40	-14.1	11,512	-0.12%
2021/05/31	9.1	64.94	4	65.25	65.30	5.1	11,685	0.04%
2021/05/28	4.6	64.96	5.9	65.08	64.60	-1.3	11,746	-0.01%
2021/05/27	3.3	63.72	12.3	63.90	64.00	-9	11,840	-0.08%
2021/05/26	4.1	63.83	7	63.86	64.00	-2.9	12,006	-0.02%
2021/05/25	11.3	64.16	4.2	64.12	64.30	7.1	12,460	0.06%
2021/05/24	7.3	63.35	8	63.04	63.50	-0.7	13,058	-0.01%
2021/05/21	11.5	63.00	18.2	63.44	63.10	-6.7	13,201	-0.05%
2021/05/20	1.3	62.35	0	0.00	62.20	1.3	13,440	0.01%
2021/05/19	10	61.79	11.2	61.83	62.10	-1.2	13,616	-0.01%
2021/05/18	6.3	62.04	27.7	61.37	62.70	-21.4	13,799	-0.16%
2021/05/17	15.3	59.63	11.1	58.22	57.80	4.3	13,988	0.03%
2021/05/14	5.3	60.92	14.2	61.16	60.90	-8.9	14,093	-0.06%
2021/05/13	125.9	60.31	126	61.03	61.20	-0.2	14,457	0.00%	大買/大賣/
2021/05/12	151	60.55	162.1	58.03	59.80	-11.2	14,679	-0.08%	大買/大賣/
2021/05/11	12.6	62.78	28.6	63.12	62.00	-16	15,153	-0.11%
2021/05/10	0.2	65.90	7.1	65.57	65.40	-6.9	15,223	-0.05%
2021/05/07	16.5	65.90	16	65.71	66.20	0.5	15,477	0.00%
2021/05/06	6.1	64.36	24	64.01	64.40	-17.9	15,780	-0.11%
2021/05/05	42.6	64.80	33	64.25	63.60	9.6	16,217	0.06%
2021/05/04	32.5	64.45	88.8	64.13	64.20	-56.3	16,250	-0.35%
2021/05/03	41.5	66.92	43.4	66.60	66.70	-2	16,320	-0.01%
2021/04/29	8.7	69.15	21	69.17	69.00	-12.4	16,341	-0.08%
2021/04/28	20.1	69.87	7.3	70.05	69.70	12.9	16,457	0.08%
2021/04/27	6	70.82	5.5	70.87	70.70	0.5	16,704	0.00%
2021/04/26	9.3	69.73	17.4	69.82	69.60	-8.1	16,916	-0.05%
2021/04/23	7.1	69.67	13.9	69.74	69.60	-6.8	17,894	-0.04%
2021/04/22	35.7	69.88	21.9	69.92	69.30	13.8	19,364	0.07%
2021/04/21	18.5	71.20	11.9	71.58	70.80	6.6	21,177	0.03%
2021/04/20	11.1	71.13	18.2	71.24	71.00	-7.1	23,422	-0.03%
2021/04/19	19	71.07	18.1	71.19	71.10	1	24,127	0.00%
2021/04/16	16	71.73	14.9	71.70	71.70	1.1	24,288	0.00%
2021/04/15	23.8	70.52	33	70.58	70.80	-9.2	24,357	-0.04%
2021/04/14	43.7	71.23	26.2	71.27	71.10	17.5	24,344	0.07%
2021/04/13	23.1	72.37	11.8	72.82	72.10	11.3	24,468	0.05%
2021/04/12	9.5	72.22	9.2	72.30	72.10	0.3	24,572	0.00%
2021/04/09	19.3	72.03	10.3	72.44	72.00	9	24,711	0.04%
2021/04/08	59.3	72.35	22	72.30	72.30	37.2	24,687	0.15%
2021/04/07	26.7	72.81	15.3	72.75	73.10	11.4	24,603	0.05%
2021/04/06	36.6	72.17	21	72.21	72.10	15.6	24,526	0.06%
2021/04/01	38.2	72.22	67	71.91	71.90	-28.8	24,495	-0.12%
2021/03/31	79.2	73.02	26.6	72.75	72.60	52.5	24,416	0.22%
2021/03/30	4.4	74.41	4	74.28	74.80	0.4	24,191	0.00%
2021/03/29	18	74.15	14.6	74.22	74.10	3.4	24,121	0.01%
2021/03/26	32	74.02	34.3	74.04	73.80	-2.3	24,108	-0.01%
2021/03/25	33	74.62	23	74.81	74.10	10	24,013	0.04%
2021/03/24	40	75.77	28.3	75.71	75.40	11.6	23,836	0.05%
2021/03/23	267.2	77.51	257.4	77.31	76.10	9.8	23,564	0.04%	大買/大賣/
2021/03/22	32.2	72.92	46.5	73.54	74.00	-14.3	22,465	-0.06%
2021/03/19	53.2	73.44	54.2	73.55	73.00	-0.9	22,308	0.00%
2021/03/18	92.3	74.90	94.6	74.96	74.80	-2.3	22,105	-0.01%
2021/03/17	131.1	74.72	125.1	74.26	73.40	5.9	21,765	0.03%	大買/大賣/
2021/03/16	42	72.78	34.2	72.93	72.50	7.8	21,200	0.04%
2021/03/15	25.2	72.68	13.6	72.57	72.80	11.6	21,150	0.06%
2021/03/12	84	72.84	62.4	72.88	73.30	21.6	21,192	0.10%
2021/03/11	22.6	71.07	27	71.08	71.30	-4.4	21,120	-0.02%
2021/03/10	10.5	69.79	19.2	69.85	69.60	-8.7	20,960	-0.04%
2021/03/09	19.1	68.32	22.3	68.22	69.00	-3.2	20,933	-0.02%
2021/03/08	26.6	69.74	12	69.72	69.00	14.5	20,785	0.07%
2021/03/05	7	70.25	15.4	70.57	70.00	-8.4	20,689	-0.04%
2021/03/04	27	71.09	41	71.18	70.50	-14	20,660	-0.07%
2021/03/03	13.3	69.86	26	70.36	70.80	-12.7	20,431	-0.06%
2021/03/02	23.6	69.88	18.3	70.00	69.30	5.3	20,303	0.03%
2021/02/26	52.4	70.35	32.1	70.35	70.00	20.3	20,163	0.10%
2021/02/25	104.7	71.99	80.2	72.10	71.30	24.5	19,931	0.12%	大買/
2021/02/24	65.8	71.63	48.3	71.70	70.60	17.5	19,489	0.09%
2021/02/23	18.7	69.34	16	69.43	69.70	2.7	18,843	0.01%
2021/02/22	56.5	69.97	28.4	69.73	69.70	28.1	18,685	0.15%
2021/02/19	37.8	69.25	19	69.27	69.40	18.7	18,424	0.10%
2021/02/18	33.1	70.17	10	70.26	70.20	23.1	18,213	0.13%
2021/02/17	40.1	69.54	39.4	69.54	69.90	0.7	17,982	0.00%
2021/02/05	38.1	70.92	32.1	70.65	70.40	6.1	17,708	0.03%
2021/02/04	101.7	70.50	111.1	70.48	70.40	-9.4	17,457	-0.05%	大買/大賣/
2021/02/03	90.8	73.03	42.2	72.77	72.50	48.6	17,039	0.29%
2021/02/02	134.8	74.63	116.1	74.54	73.60	18.7	16,672	0.11%	大買/大賣/
2021/02/01	28.3	73.35	19.1	73.86	74.90	9.2	15,953	0.06%
2021/01/29	50.3	76.02	36.1	76.84	74.80	14.2	15,757	0.09%
2021/01/28	49.8	76.78	23.5	77.35	77.20	26.4	15,459	0.17%
2021/01/27	44.2	77.07	97.6	76.91	78.20	-53.4	15,072	-0.35%
2021/01/26	28.1	74.76	25	74.87	74.40	3.1	14,563	0.02%
2021/01/25	18.1	76.18	55.6	76.32	75.30	-37.5	14,395	-0.26%
2021/01/22	12.3	74.72	19.2	74.61	75.60	-6.9	14,088	-0.05%
2021/01/21	28.4	72.69	18.3	72.75	72.50	10.1	13,851	0.07%
2021/01/20	44.6	73.47	83.7	73.58	72.10	-39.1	13,646	-0.29%
2021/01/19	58.8	76.21	36.6	76.39	76.00	22.2	13,299	0.17%
2021/01/18	229.3	75.52	316.8	76.31	77.30	-87.5	12,960	-0.68%	大買/大賣/
2021/01/15	428.8	76.63	393.5	76.97	75.60	35.3	11,917	0.30%	大買/大賣/
2021/01/14	451.2	75.71	438.5	76.36	76.90	12.7	10,349	0.12%	大買/大賣/
2021/01/13	354.6	69.89	329.3	70.54	72.80	25.3	8,308	0.30%	大買/大賣/
2021/01/12	79	67.70	29.1	67.70	67.70	49.9	5,923	0.84%
2021/01/11	1	61.60	25.2	61.60	61.60	-24.2	5,142	-0.47%
2021/01/08	26	54.60	29.2	55.08	56.00	-3.2	4,890	-0.07%
2021/01/07	29.2	55.40	7	55.31	55.60	22.2	4,712	0.47%
2021/01/06	89.1	56.21	48	56.29	55.70	41.1	4,613	0.89%
2021/01/05	86	56.01	64	56.16	56.10	22	4,309	0.51%
2021/01/04	27	55.54	75.5	54.88	55.60	-48.5	4,071	-1.19%
2020/12/31	16.3	53.41	2.1	53.89	53.40	14.2	3,844	0.37%
2020/12/30	2.2	53.41	3	53.63	53.60	-0.8	3,760	-0.02%
2020/12/29	18.2	53.67	1	53.40	53.40	17.2	3,724	0.46%
2020/12/28	25	54.09	15	54.35	54.00	10	3,684	0.27%
2020/12/25	10	53.75	16	53.66	53.70	-6	3,627	-0.17%
2020/12/24	14.1	52.99	10.1	53.08	52.70	4	3,521	0.11%
2020/12/23	2.1	52.10	1	52.30	52.10	1.1	3,454	0.03%
2020/12/22	9.2	52.23	16	52.56	52.00	-6.8	3,437	-0.20%
2020/12/21	10	52.02	4.1	51.66	52.20	5.9	3,413	0.17%
2020/12/18	11	52.22	3	52.20	51.90	8	3,403	0.24%
2020/12/17	3	52.73	0	0.00	52.60	3	3,360	0.09%
2020/12/16	9	52.48	14.4	52.64	52.90	-5.4	3,354	-0.16%
2020/12/15	7.2	52.38	3	52.43	52.00	4.2	3,341	0.12%
2020/12/14	6.1	53.13	4	53.18	52.70	2.1	3,279	0.06%
2020/12/11	18	52.96	4	52.83	53.00	14	3,205	0.44%
2020/12/10	34.2	53.55	6.1	53.93	53.20	28.2	3,128	0.90%
2020/12/09	23.3	55.06	8	54.91	54.70	15.3	2,998	0.51%
2020/12/08	36.1	55.33	48	55.40	54.70	-11.9	2,877	-0.41%
2020/12/07	75	54.85	109.3	54.87	56.30	-34.3	2,632	-1.30%	大賣/
2020/12/04	2.3	52.13	6	52.57	52.50	-3.7	2,227	-0.17%
2020/12/03	11.2	52.03	2	51.90	51.60	9.2	2,175	0.42%
2020/12/02	2	52.45	5.1	52.31	52.20	-3.1	2,119	-0.15%
2020/12/01	11.1	52.24	2	52.40	52.40	9.1	2,123	0.43%
2020/11/30	11	52.23	14	52.51	52.60	-3	2,111	-0.14%
2020/11/27	9.2	52.14	1.1	52.31	52.10	8.1	2,002	0.40%
2020/11/26	2.1	52.05	7	52.13	52.20	-4.9	2,000	-0.25%
2020/11/25	4.1	51.68	3	52.00	51.60	1.1	2,039	0.05%
2020/11/24	7.4	51.83	25	51.80	51.60	-17.6	2,028	-0.87%
2020/11/23	1.1	52.22	2	52.50	52.40	-0.9	2,003	-0.04%
2020/11/20	7.4	51.91	4	52.00	52.10	3.3	1,960	0.17%
2020/11/19	1	51.60	2	51.60	51.50	-1	1,946	-0.05%
2020/11/18	20	51.60	6	51.63	51.80	14	1,948	0.72%
2020/11/17	5.1	51.38	0	0.00	51.30	5.1	1,939	0.26%
2020/11/16	6	51.45	1	51.20	51.50	5	1,987	0.25%
2020/11/13	7.1	51.27	1	51.80	51.00	6.1	1,988	0.30%
2020/11/12	0.1	52.19	2	52.30	52.30	-1.9	1,946	-0.10%
2020/11/11	2.1	52.14	8	52.14	52.30	-5.9	1,952	-0.30%
2020/11/10	1.1	51.42	3	51.80	51.60	-1.9	1,934	-0.10%
2020/11/09	1.1	51.41	2	51.65	51.70	-0.9	1,966	-0.05%
2020/11/06	3	51.34	2	51.35	51.30	1	1,968	0.05%
2020/11/05	3	51.20	1	51.40	51.20	2	1,984	0.10%
2020/11/04	2	51.10	6	51.23	51.10	-4	1,995	-0.20%
2020/11/03	8.2	50.90	3.1	50.86	51.10	5.1	2,012	0.26%
2020/10/30	8.1	50.16	2	50.25	50.10	6.1	2,045	0.30%
2020/10/29	4.1	50.26	4	50.28	50.40	0.1	2,036	0.00%
2020/10/28	6	51.07	2	51.15	51.00	4	2,052	0.20%
2020/10/27	0.1	51.53	1	51.20	51.20	-0.9	2,070	-0.05%
2020/10/26	0.1	51.50	15	51.60	51.40	-14.9	2,098	-0.71%
2020/10/23	1.1	51.42	0	0.00	51.70	1.1	2,118	0.05%
2020/10/22	1.5	51.36	0	0.00	51.30	1.5	2,165	0.07%
2020/10/21	1.1	51.43	0	0.00	51.40	1.1	2,221	0.05%
2020/10/20	6.1	51.71	1.3	52.15	51.60	4.8	2,272	0.21%
2020/10/19	1	52.00	8.5	52.02	51.90	-7.5	2,330	-0.32%
2020/10/16	3.2	51.41	1	51.90	51.20	2.2	2,420	0.09%
2020/10/15	1.1	51.61	0	0.00	51.40	1.1	2,494	0.04%
2020/10/14	1.1	51.90	0	0.00	51.80	1.1	2,580	0.04%
2020/10/13	1.1	51.63	1	51.90	52.00	0.1	2,672	0.00%
2020/10/12	1	52.50	2	52.05	52.00	-1	2,723	-0.04%
2020/10/08	2.2	51.74	3	51.83	52.10	-0.8	2,790	-0.03%
2020/10/07	3.1	51.54	1	51.50	51.40	2.1	2,825	0.07%
2020/10/06	1.2	51.73	1	52.30	51.90	0.2	2,864	0.01%
2020/10/05	2.4	51.19	5	51.90	51.00	-2.6	2,886	-0.09%
2020/09/30	1.1	51.32	1	51.70	51.50	0.1	2,926	0.00%
2020/09/29	0.2	51.50	0	0.00	51.30	0.2	2,956	0.01%
2020/09/28	1.1	50.83	5	51.12	51.00	-3.9	3,033	-0.13%
2020/09/25	12.1	50.14	3	50.60	50.40	9.1	3,081	0.29%
2020/09/24	3.1	50.26	5	50.30	50.30	-1.9	3,106	-0.06%
2020/09/23	7.6	51.26	0	0.00	51.40	7.6	3,069	0.25%
2020/09/22	13	52.02	19	52.20	52.00	-6	3,132	-0.19%
2020/09/21	29.1	53.24	8	53.53	53.00	21.1	3,162	0.67%
2020/09/18	4	52.78	5	53.10	52.60	-1	3,183	-0.03%
2020/09/16	3	53.13	1	53.20	53.00	2	3,255	0.06%
2020/09/15	2	52.95	6	53.00	53.20	-4	3,260	-0.12%
2020/09/14	7	52.60	1	52.90	52.80	6	3,342	0.18%
2020/09/11	2	52.30	3	52.40	52.70	-1	3,368	-0.03%
2020/09/10	3	52.43	0	0.00	52.30	3	3,385	0.09%
2020/09/09	2	51.80	2	52.40	52.10	0	3,405	0.00%
2020/09/08	5	52.36	1	52.70	52.30	4	3,422	0.12%
2020/09/07	3	52.50	6	52.93	52.70	-3	3,443	-0.09%
2020/09/04	11	52.45	4	52.73	52.50	7	3,478	0.20%
2020/09/03	12	53.33	4	54.00	53.30	8	3,473	0.23%
2020/09/02	4	53.18	6	53.32	53.40	-2	3,466	-0.06%
2020/09/01	1	53.20	4	52.98	53.00	-3	3,495	-0.09%
2020/08/31	2	52.65	1	53.00	52.20	1	3,513	0.03%
2020/08/27	3	52.90	1	53.30	53.10	2	3,529	0.06%
2020/08/26	0	0.00	25	53.20	53.30	-25	3,540	-0.71%
2020/08/25	1	53.00	5	53.14	53.10	-4	3,558	-0.11%
2020/08/24	1	52.10	2	52.20	52.10	-1	3,587	-0.03%
2020/08/21	2	51.50	2	52.05	51.80	0	3,590	0.00%
2020/08/20	24	51.38	8	50.90	51.20	16	3,581	0.45%
2020/08/19	8.4	53.81	2	54.45	53.50	6.4	3,523	0.18%
2020/08/18	3	53.73	3	53.80	54.00	0	3,510	0.00%
2020/08/17	2	54.00	7	54.14	54.30	-5	3,521	-0.14%
2020/08/14	1	53.10	7	53.53	53.60	-6	3,521	-0.17%
2020/08/13	33	53.08	0	0.00	53.10	33	3,519	0.94%
2020/08/12	8	53.38	2	53.65	53.60	6	3,485	0.17%
2020/08/11	4	53.93	1	54.70	53.70	3	3,501	0.09%
2020/08/10	3	54.23	2	54.40	54.40	1	3,522	0.03%
2020/08/07	6	54.17	1	54.20	54.30	5	3,561	0.14%
2020/08/06	2	54.80	1	55.20	54.80	1	3,566	0.03%
2020/08/05	4.1	54.52	9	54.75	54.50	-5	3,592	-0.14%
2020/08/04	6	54.00	5	54.50	54.50	1	3,614	0.03%
2020/08/03	5	54.02	0	0.00	53.90	5	3,640	0.14%
2020/07/31	6.1	54.28	0	0.00	54.20	6.1	3,640	0.17%
2020/07/30	0	0.00	16	54.24	54.80	-16	3,669	-0.44%
2020/07/29	12	53.70	2	54.00	53.70	10	3,676	0.27%
2020/07/28	14	54.34	16	54.44	53.60	-2	3,734	-0.05%
2020/07/27	12	53.79	21	54.08	53.60	-9	3,923	-0.23%
2020/07/24	16	54.44	13	54.58	54.20	3	3,912	0.08%
2020/07/23	21	55.64	10	55.88	55.30	11	3,881	0.28%
2020/07/22	22	57.64	28	57.94	58.00	-6	3,845	-0.16%
2020/07/21	2	56.85	17	57.33	57.60	-15	3,757	-0.40%
2020/07/20	15.1	57.11	4	57.43	56.90	11.1	3,695	0.30%
2020/07/17	28.1	57.85	4	58.63	57.70	24.1	3,632	0.66%
2020/07/16	18	57.51	19	57.77	58.00	-1	3,580	-0.03%
2020/07/15	37.1	57.74	13	58.09	57.20	24.1	3,552	0.68%
2020/07/14	18	58.02	0	0.00	57.70	18	3,530	0.51%
2020/07/13	3	57.70	9	57.83	58.00	-6	3,522	-0.17%
2020/07/10	8	57.43	2	57.20	57.10	6	3,528	0.17%
2020/07/09	4.1	58.27	7	58.33	58.00	-2.9	3,536	-0.08%
2020/07/08	14.1	57.80	4	57.95	58.20	10.1	3,499	0.29%
2020/07/07	9	58.24	8	58.00	57.90	1	3,496	0.03%
2020/07/06	7	57.86	10	57.83	57.80	-3	3,540	-0.08%
2020/07/03	4	56.85	5	57.24	57.00	-1	3,549	-0.03%
2020/07/02	8	56.86	6	57.05	57.40	2	3,543	0.06%
2020/07/01	29	57.46	3	57.53	57.00	26	3,542	0.73%
2020/06/30	4	56.05	14	56.11	56.50	-10	3,455	-0.29%
2020/06/29	12	55.26	3	55.57	55.20	9	3,419	0.26%
2020/06/24	5	55.76	25	55.73	55.90	-20	3,392	-0.59%
2020/06/23	5	54.82	14	54.88	54.70	-9	3,334	-0.27%
2020/06/22	7	54.20	2	54.15	54.40	5	3,338	0.15%
2020/06/19	3	54.47	0	0.00	54.10	3	3,365	0.09%
2020/06/18	2	54.20	8	54.81	55.20	-6	3,317	-0.18%
2020/06/17	1	54.50	10	54.83	54.50	-9	3,313	-0.27%
2020/06/16	8	54.40	8	54.19	54.10	0	3,379	0.00%
2020/06/15	7	53.37	0	0.00	53.10	7	3,485	0.20%
2020/06/12	17	53.55	5	53.20	53.80	12	3,523	0.34%
2020/06/11	27	54.93	4	55.60	54.50	23	3,600	0.64%
2020/06/10	3	55.50	4.1	55.72	55.70	-1.1	3,628	-0.03%
2020/06/09	3	55.43	3	55.57	55.40	0	3,744	0.00%
2020/06/08	3.7	55.38	16	55.61	55.80	-12.3	3,846	-0.32%
2020/06/05	3	55.27	29	55.55	55.50	-26	3,834	-0.68%
2020/06/04	6	55.25	2	55.10	55.20	4	3,822	0.10%
2020/06/03	12	54.97	7	54.97	55.20	5	3,835	0.13%
2020/06/02	6	54.40	2	54.55	54.30	4	3,837	0.10%
2020/06/01	10	54.10	2	54.40	54.00	8	3,825	0.21%
2020/05/29	7	53.36	0	0.00	53.90	7	3,823	0.18%
2020/05/28	3	53.83	1	54.40	53.70	2	3,791	0.05%
2020/05/27	0	0.00	0	54.30	54.30	0	3,829	0.00%
2020/05/26	0	0.00	1	54.50	54.00	-1	3,853	-0.03%
2020/05/25	1	53.10	0	0.00	53.20	1	3,859	0.03%
2020/05/22	22	54.14	0	0.00	53.60	22	3,860	0.57%
2020/05/21	1	54.80	1	55.00	55.10	0	3,856	0.00%
2020/05/19	6	54.52	0	0.00	54.50	6	3,843	0.16%
2020/05/18	3	53.73	0	0.00	53.70	3	3,845	0.08%
2020/05/15	11	54.92	2	55.00	54.80	9	3,815	0.24%
2020/05/14	18	55.54	36	55.66	55.50	-18	3,778	-0.48%
2020/05/13	10	56.52	11	56.70	56.80	-1	3,739	-0.03%
2020/05/12	20	56.82	2	56.65	56.50	18	3,743	0.48%
2020/05/11	14	57.41	18	57.21	57.40	-4	3,742	-0.11%
2020/05/08	2	56.30	1	56.70	56.20	1	3,714	0.03%
2020/05/07	0	0.00	1	56.10	56.00	-1	3,679	-0.03%
2020/05/06	7	55.71	0	0.00	55.50	7	3,663	0.19%
2020/05/05	16	55.91	13.1	55.85	55.90	2.9	3,633	0.08%
2020/05/04	27	55.86	9	55.94	56.30	18	3,626	0.50%
2020/04/30	61.7	57.84	18	57.80	57.60	43.7	3,581	1.22%
2020/04/29	22	54.89	2	55.00	54.90	20	3,414	0.59%
2020/04/28	2	54.70	0	0.00	54.60	2	3,425	0.06%
2020/04/27	2	54.65	11	54.75	54.60	-9	3,521	-0.26%
2020/04/24	1	53.80	2	54.15	53.60	-1	3,505	-0.03%
2020/04/23	2	53.30	0	0.00	53.80	2	3,521	0.06%
2020/04/22	4	51.90	4	52.05	53.10	0	3,514	0.00%
2020/04/21	8	53.31	1	53.40	52.40	7	3,505	0.20%
2020/04/20	5	54.34	0	0.00	54.40	5	3,478	0.14%
2020/04/17	9	54.53	3	55.10	54.50	6	3,472	0.17%
2020/04/16	1	54.00	3	54.10	54.00	-2	3,419	-0.06%
2020/04/15	10	54.40	1	54.70	54.50	9	3,391	0.27%
2020/04/14	1	54.00	1	54.20	54.30	0	3,367	0.00%
2020/04/13	0	0.00	1	54.00	53.50	-1	3,353	-0.03%
2020/04/10	5	54.16	2	54.45	54.30	3	3,367	0.09%
2020/04/09	10.1	55.39	10	56.05	54.80	0.1	3,354	0.00%
2020/04/08	3	53.23	8	52.91	53.40	-5	3,239	-0.15%
2020/04/07	3	50.87	5	51.06	51.20	-2	3,189	-0.06%
2020/04/06	0	0.00	12	49.90	49.95	-12	3,167	-0.38%
2020/04/01	3	49.27	1	49.75	49.00	2	3,164	0.06%
2020/03/31	2	49.40	0	0.00	49.50	2	3,161	0.06%
2020/03/30	2	48.90	1	49.25	49.25	1	3,144	0.03%
2020/03/27	3	50.37	12	50.30	49.55	-9	3,154	-0.29%
2020/03/26	3	49.53	0	0.00	49.65	3	3,135	0.10%
2020/03/25	8	50.16	2	50.20	49.95	6	3,165	0.19%
2020/03/24	2.1	48.85	2	49.80	48.75	0.1	3,153	0.00%
2020/03/23	2	46.93	11	47.10	46.95	-9	3,187	-0.28%
2020/03/20	4	49.01	11	48.85	49.50	-7	3,220	-0.22%
2020/03/19	5	47.14	14.5	46.32	46.20	-9.5	3,172	-0.30%
2020/03/18	7	50.17	4	50.38	50.00	3	3,119	0.10%
2020/03/17	5	50.82	20	50.58	51.00	-15	3,177	-0.47%
2020/03/16	4	51.83	2	52.40	52.00	2	3,134	0.06%
2020/03/13	5	50.90	6	51.23	53.30	-1	3,082	-0.03%
2020/03/12	9	55.18	2	54.80	55.20	7	2,982	0.23%
2020/03/11	2	58.30	0	0.00	58.10	2	2,899	0.07%
2020/03/10	1	58.00	6	58.35	58.10	-5	2,910	-0.17%
2020/03/09	7	57.97	17	58.18	58.50	-10	2,907	-0.34%
2020/03/06	7	58.86	0	0.00	58.50	7	2,863	0.24%
2020/03/05	3.9	59.74	1	59.80	59.90	2.9	2,843	0.10%
2020/03/04	4	59.03	0	0.00	59.00	4	2,858	0.14%
2020/03/03	3	59.43	2	59.50	59.20	1	2,843	0.04%
2020/03/02	2	59.05	3	59.03	58.70	-1	2,850	-0.04%
2020/02/27	5	59.64	1	59.70	59.50	4	2,885	0.14%
2020/02/26	5	59.64	18	59.75	59.60	-13	2,863	-0.45%
2020/02/25	14	59.81	3	59.80	59.90	11	2,870	0.38%
2020/02/24	6	60.08	1	60.10	60.10	5	2,888	0.17%
2020/02/21	1	60.40	0	0.00	60.50	1	2,895	0.03%
2020/02/20	2	60.65	1	60.60	60.70	1	2,941	0.03%
2020/02/19	1	61.20	0	0.00	61.10	1	2,964	0.03%
2020/02/18	1	60.40	1	60.40	60.40	0	2,976	0.00%
2020/02/17	6	60.70	3.5	60.91	60.60	2.5	3,025	0.08%
2020/02/14	4	61.30	1	61.50	61.20	3	3,032	0.10%
2020/02/13	5	61.28	0	0.00	61.30	5	3,058	0.16%
2020/02/12	2	61.25	3	61.20	61.20	-1	3,074	-0.03%
2020/02/11	1	60.70	0	0.00	60.60	1	3,095	0.03%
2020/02/10	3	60.20	0	0.00	60.40	3	3,125	0.10%
2020/02/07	1	61.00	1	61.10	61.40	0	3,186	0.00%
2020/02/06	0	0.00	1	61.70	61.60	-1	3,264	-0.03%
2020/02/05	8	61.05	1	61.10	61.00	7	3,438	0.20%
2020/02/04	0	0.00	2	60.15	61.00	-2	3,554	-0.06%
2020/02/03	8	58.95	2	59.30	59.30	6	3,564	0.17%
2020/01/31	2	60.20	6	60.55	60.50	-4	3,521	-0.11%
2020/01/30	29	60.59	0	0.00	59.80	29	3,507	0.83%
2020/01/20	1	66.20	2	66.10	65.90	-1	3,396	-0.03%
2020/01/17	1	65.80	6	66.13	66.00	-5	3,405	-0.15%
2020/01/16	1	65.10	1	65.20	65.20	0	3,385	0.00%
2020/01/15	2	65.29	1	65.70	65.40	1	3,408	0.03%
2020/01/14	5	65.46	0	0.00	65.60	5	3,430	0.15%
2020/01/13	5	65.00	1	65.00	65.00	4	3,435	0.12%
2020/01/10	1	64.90	0	0.00	64.90	1	3,451	0.03%
2020/01/09	1	64.60	0	0.00	64.80	1	3,479	0.03%
2020/01/08	4	64.40	0	0.00	64.30	4	3,487	0.11%
2020/01/07	2	65.00	2	65.30	65.00	0	3,466	0.00%
2020/01/06	5	65.76	0	0.00	65.30	5	3,461	0.14%
2020/01/03	12	66.48	0	0.00	66.60	12	3,467	0.35%
2020/01/02	1	66.40	0	0.00	66.30	1	3,487	0.03%
2019/12/31	6.1	66.20	0	0.00	66.20	6.1	3,517	0.17%
2019/12/30	3	66.77	0	0.00	66.60	3	3,513	0.09%
2019/12/27	8	66.96	0	0.00	67.00	8	3,513	0.23%
2019/12/26	3	67.10	0	0.00	67.00	3	3,489	0.09%
2019/12/25	4	67.20	1	67.10	67.50	3	3,498	0.09%
2019/12/23	1	67.00	0	0.00	67.60	1	3,526	0.03%
2019/12/20	3	67.77	2	68.20	67.60	1	3,554	0.03%
2019/12/19	2	68.60	0	0.00	68.60	2	3,560	0.06%
2019/12/18	0	0.00	22	69.09	69.10	-22	3,545	-0.62%
2019/12/17	8	68.54	0	0.00	68.80	8	3,610	0.22%
2019/12/16	14	69.03	2	69.30	69.20	12	3,592	0.33%
2019/12/13	3	68.90	14	69.39	68.80	-11	3,596	-0.31%
2019/12/12	4	69.28	10	69.90	68.80	-6	3,555	-0.17%
2019/12/11	1	68.80	8	68.70	68.80	-7	3,452	-0.20%
2019/12/09	0	0.00	2	68.10	67.90	-2	3,437	-0.06%
2019/12/06	7	66.80	1	66.70	67.30	6	3,411	0.18%
2019/12/04	1	66.70	0	0.00	67.10	1	3,370	0.03%
2019/12/03	0	0.00	5	67.20	67.00	-5	3,372	-0.15%
2019/12/02	1	66.10	1	66.80	66.80	0	3,372	0.00%
2019/11/29	2	67.00	0.1	66.60	66.60	1.9	3,357	0.06%
2019/11/28	1	67.90	0	0.00	68.00	1	3,332	0.03%
2019/11/27	4	68.23	8	68.23	68.10	-4	3,354	-0.12%
2019/11/26	5	67.30	2	67.40	68.50	3	3,338	0.09%
2019/11/25	1	67.10	1	67.40	67.20	0	3,265	0.00%
2019/11/22	2	67.00	1	67.20	67.40	1	3,274	0.03%
2019/11/21	1	67.20	1	67.00	67.20	0	3,261	0.00%
2019/11/20	0	0.00	3.3	66.89	67.20	-3.3	3,263	-0.10%
2019/11/19	1	67.00	2	67.10	67.20	-1	3,257	-0.03%
2019/11/18	4	66.48	2	66.05	66.70	2	3,230	0.06%
2019/11/15	2.2	65.35	2	65.20	65.40	0.2	3,207	0.00%
2019/11/14	1	65.00	2	65.10	65.00	-1	3,202	-0.03%
2019/11/12	2	66.25	6	66.30	66.80	-4	3,190	-0.13%
2019/11/11	4	66.25	3	66.07	65.90	1	3,172	0.03%
2019/11/08	5	67.42	3.2	67.69	67.00	1.8	3,142	0.06%
2019/11/07	7	66.64	4	66.68	66.70	3	3,104	0.10%
2019/11/06	4	67.45	13	67.45	67.50	-9	3,073	-0.29%
2019/11/05	2	68.75	23	68.79	68.90	-21	3,033	-0.69%
2019/11/04	8	68.83	18	69.09	69.30	-10	2,979	-0.34%
2019/11/01	24	67.12	20	66.80	67.30	4	2,808	0.14%
2019/10/31	1	65.60	0	0.00	65.20	1	2,718	0.04%
2019/10/30	3	65.33	2	65.55	65.50	1	2,742	0.04%
2019/10/29	1	65.10	7	65.53	65.40	-6	2,737	-0.22%
2019/10/25	1	64.70	6	64.67	64.70	-5	2,717	-0.18%
2019/10/24	4	65.30	1	65.40	65.30	3	2,707	0.11%
2019/10/23	2	65.90	0	0.00	65.40	2	2,745	0.07%
2019/10/22	2	66.05	2	66.20	65.70	0	2,779	0.00%
2019/10/21	2	65.50	3	65.60	65.60	-1	2,781	-0.04%
2019/10/18	1	65.40	0	0.00	65.10	1	2,783	0.04%
2019/10/17	0	0.00	3	64.90	65.20	-3	2,780	-0.11%
2019/10/16	0	0.00	32	64.50	64.50	-32	2,760	-1.16%
2019/10/15	2	63.80	6	64.00	64.00	-4	2,766	-0.14%
2019/10/14	1	63.80	3	64.03	63.90	-2	2,818	-0.07%
2019/10/09	7	63.37	0	0.00	63.00	7	2,835	0.25%
2019/10/08	0	0.00	1	65.00	64.50	-1	2,855	-0.04%
2019/10/07	2	63.40	0	0.00	63.50	2	2,938	0.07%
2019/10/04	0	0.00	2	64.80	64.80	-2	2,897	-0.07%
2019/10/03	1	64.70	0.4	64.90	64.80	0.6	2,895	0.02%
2019/10/02	1	65.00	3.1	65.46	65.70	-2.1	2,886	-0.07%
2019/10/01	1	65.00	2.5	65.20	65.50	-1.5	2,878	-0.05%
2019/09/27	3	64.90	2	65.60	64.70	1	2,847	0.04%
2019/09/26	2	65.75	9	65.31	65.30	-7	2,822	-0.25%
2019/09/25	2	65.90	2	66.00	66.00	0	2,787	0.00%
2019/09/24	7	66.14	3	66.17	66.40	4	2,755	0.15%
2019/09/23	0	0.00	8	65.76	65.90	-8	2,699	-0.30%
2019/09/20	3	65.97	19	66.39	65.60	-16	2,699	-0.59%
2019/09/19	0	0.00	2	65.35	64.90	-2	2,559	-0.08%
2019/09/18	1.1	64.32	15	64.77	64.80	-13.9	2,524	-0.55%
2019/09/17	0	0.00	0.3	64.00	63.80	-0.3	2,479	-0.01%
2019/09/16	4	64.50	4	64.63	64.70	0	2,502	0.00%
2019/09/12	1.1	64.18	12	64.17	64.30	-10.9	2,507	-0.43%
2019/09/11	7	63.33	3	63.53	63.60	4	2,484	0.16%
2019/09/09	1	63.20	0	0.00	63.40	1	2,496	0.04%
2019/09/06	0.3	63.40	2	63.70	63.40	-1.7	2,511	-0.07%
2019/09/05	3	63.30	1	64.00	63.30	2	2,502	0.08%
2019/09/04	0	0.00	1	62.90	63.20	-1	2,493	-0.04%
2019/09/03	2	62.75	1	62.50	62.50	1	2,487	0.04%
2019/09/02	0	0.00	1	63.50	63.50	-1	2,485	-0.04%
2019/08/30	0	0.00	3	63.00	63.40	-3	2,492	-0.12%
2019/08/29	1	61.90	1	62.30	62.20	0	2,467	0.00%
2019/08/28	3	62.70	1	62.20	62.20	2	2,465	0.08%
2019/08/27	0	0.00	0	63.40	63.20	0	2,451	0.00%
2019/08/26	2	63.15	1	62.70	62.70	1	2,446	0.04%
2019/08/23	1	63.60	6	64.18	64.30	-5	2,455	-0.20%
2019/08/22	1	63.80	0	0.00	63.40	1	2,442	0.04%
2019/08/21	1	62.60	1	63.00	63.30	0	2,467	0.00%
2019/08/19	9	62.76	1	63.00	62.30	8	2,435	0.33%
2019/08/16	0	0.00	7	62.49	62.80	-7	2,439	-0.29%
2019/08/14	1	62.10	2	62.30	61.30	-1	2,408	-0.04%
2019/08/13	3	61.20	0	0.00	61.30	3	2,392	0.13%
2019/08/12	3	61.57	50	61.80	61.90	-47	2,407	-1.95%
2019/08/08	1	61.10	3	61.03	61.20	-2	2,405	-0.08%
2019/08/07	7	60.47	1	60.70	60.20	6	2,408	0.25%
2019/08/06	2	59.80	0	0.00	60.80	2	2,402	0.08%
2019/08/05	6	60.50	0	0.00	60.50	6	2,382	0.25%
2019/08/02	3	61.67	0	0.00	61.30	3	2,362	0.13%
2019/08/01	3	63.40	0	0.00	63.60	3	2,349	0.13%
2019/07/31	1	63.90	1	64.20	64.30	0	2,308	0.00%
2019/07/30	2	64.80	0	0.00	64.30	2	2,302	0.09%
2019/07/26	2	64.20	1	63.90	64.30	1	2,315	0.04%
2019/07/25	8	64.15	1	64.20	64.60	7	2,319	0.30%
2019/07/24	19	66.83	11	66.96	66.70	8	2,282	0.35%
2019/07/23	8	67.23	2	67.50	67.30	6	2,217	0.27%
2019/07/22	2.7	67.39	7	67.30	67.50	-4.3	2,195	-0.19%
2019/07/19	1	67.00	0	0.00	67.00	1	2,171	0.05%
2019/07/17	8	66.86	0	0.00	66.80	8	2,178	0.37%
2019/07/16	4	67.18	0	0.00	67.10	4	2,170	0.18%
2019/07/15	2	65.70	1	65.90	66.10	1	2,153	0.05%
2019/07/12	3	66.00	8	66.41	66.10	-5	2,251	-0.22%
2019/07/11	1	65.90	6	65.45	65.90	-5	2,258	-0.22%
2019/07/10	1	63.90	1	64.40	64.20	0	2,213	0.00%
2019/07/09	1	63.70	0	0.00	63.60	1	2,300	0.04%
2019/07/08	1	64.70	0	0.00	64.40	1	2,352	0.04%
2019/07/01	0	0.00	2	64.05	64.10	-2	2,643	-0.08%
2019/06/28	3	63.17	1	63.10	63.10	2	2,719	0.07%
2019/06/27	1	63.80	0	0.00	63.40	1	2,856	0.04%
2019/06/24	0	0.00	1	64.10	64.10	-1	2,941	-0.03%
2019/06/21	7	63.66	2	63.50	64.20	5	2,957	0.17%
2019/06/20	3	63.53	5.5	63.80	63.60	-2.5	2,925	-0.09%
2019/06/19	0	0.00	3	61.93	62.10	-3	2,921	-0.10%
2019/06/18	12	61.38	1	61.80	61.40	11	2,912	0.38%
2019/06/17	8	61.64	2	61.75	61.80	6	2,902	0.21%
2019/06/14	1	62.00	5	62.06	62.10	-4	2,889	-0.14%
2019/06/13	2	61.60	1	61.70	61.90	1	2,889	0.03%
2019/06/12	1	61.50	1	61.90	61.80	0	3,043	0.00%
2019/06/11	1	61.90	1	61.90	61.90	0	3,037	0.00%
2019/06/10	0	0.00	2	61.55	61.70	-2	3,047	-0.07%
2019/06/06	8	61.01	5	61.26	61.10	3	3,063	0.10%
2019/06/04	3	61.70	0	0.00	61.60	3	3,079	0.10%
2019/06/03	1	61.90	0	0.00	61.90	1	3,089	0.03%
2019/05/30	3	60.90	0	0.00	60.90	3	3,080	0.10%
2019/05/29	1	60.60	0	0.00	60.30	1	3,103	0.03%
2019/05/28	0	0.00	0	60.70	60.50	0	3,106	0.00%
2019/05/24	2	60.90	0	0.00	60.70	2	3,139	0.06%
2019/05/23	2	60.50	0	0.00	60.70	2	3,155	0.06%
2019/05/22	2	61.00	1	61.20	61.00	1	3,152	0.03%
2019/05/20	1	61.00	0	0.00	61.00	1	3,164	0.03%
2019/05/17	1	61.50	0	0.00	60.70	1	3,173	0.03%
2019/05/16	6	61.78	0	0.00	61.30	6	3,158	0.19%
2019/05/15	1	62.70	10	63.00	62.70	-9	3,145	-0.29%
2019/05/14	0	0.00	1	63.90	63.30	-1	3,151	-0.03%
2019/05/13	0	0.00	6	64.93	64.00	-6	3,151	-0.19%
2019/05/10	2	66.00	1	66.50	66.20	1	3,151	0.03%
2019/05/09	4	65.90	1	66.00	66.10	3	3,183	0.09%
2019/05/07	0	0.00	1	68.10	69.40	-1	3,141	-0.03%
2019/05/06	6	67.38	5	67.24	67.30	1	3,145	0.03%
2019/05/03	0	0.00	8.2	69.82	70.00	-8.2	3,111	-0.26%
2019/05/02	0	0.00	3	70.00	69.40	-3	3,103	-0.10%
2019/04/30	1	68.70	3	68.80	69.20	-2	3,097	-0.06%
2019/04/29	1	68.80	5	69.60	69.40	-4	3,111	-0.13%
2019/04/26	11	68.94	1	69.40	68.90	10	3,156	0.32%
2019/04/25	0	0.00	5	70.00	69.80	-5	3,184	-0.16%
2019/04/24	2	69.55	5	69.70	69.70	-3	3,224	-0.09%
2019/04/23	9	68.68	1	69.10	70.00	8	3,261	0.25%
2019/04/22	1	70.00	14	69.97	69.50	-13	3,237	-0.40%
2019/04/19	9	69.67	9	70.98	70.00	0	3,250	0.00%
2019/04/18	17	71.26	23	71.30	71.10	-6	3,247	-0.18%
2019/04/17	11.4	72.07	7	71.97	72.00	4.4	3,148	0.14%
2019/04/16	11	71.19	5	70.62	71.20	6	3,099	0.19%
2019/04/15	7	70.04	9	70.26	71.10	-2	3,044	-0.07%
2019/04/12	0	0.00	5	68.42	68.50	-5	2,972	-0.17%
2019/04/11	2	67.30	1.1	67.12	67.30	0.9	2,906	0.03%
2019/04/10	1	67.60	4	67.33	67.30	-3	2,869	-0.10%
2019/04/09	1	66.50	5	66.28	66.80	-4	2,774	-0.15%
2019/04/08	15	66.57	21	66.70	66.70	-6	2,753	-0.22%
2019/04/03	8	64.75	10	64.87	65.00	-2	2,644	-0.08%
2019/04/02	8	64.55	7	64.73	64.80	1	2,605	0.04%
2019/04/01	18	63.94	22.5	64.11	63.80	-4.5	2,515	-0.18%
2019/03/29	5.8	61.56	1	61.80	61.50	4.8	2,361	0.20%
2019/03/28	1	61.70	1	62.40	62.00	0	2,322	0.00%
2019/03/27	7	61.97	2	62.15	61.90	5	2,298	0.22%
2019/03/26	3	61.90	3	62.07	62.30	0	2,285	0.00%
2019/03/25	8	61.45	4	61.58	61.80	4	2,271	0.18%
2019/03/22	8	62.86	1	63.80	62.60	7	2,252	0.31%
2019/03/21	0	0.00	3	63.70	63.60	-3	2,241	-0.13%
2019/03/20	1	63.10	2	63.15	63.10	-1	2,269	-0.04%
2019/03/19	4	62.50	4	62.65	63.00	0	2,303	0.00%
2019/03/18	8	62.43	7	62.56	62.50	1	2,379	0.04%
2019/03/15	12	61.52	3	61.97	62.40	9	2,362	0.38%
2019/03/13	0	0.00	6	61.58	61.70	-6	2,263	-0.27%
2019/03/12	1	61.30	0	0.00	61.40	1	2,262	0.04%
2019/03/11	0	0.00	6	61.25	61.10	-6	2,287	-0.26%
2019/03/08	1	61.20	0	0.00	61.00	1	2,343	0.04%
2019/03/07	1	61.60	0	0.00	61.60	1	2,533	0.04%
2019/03/06	2	62.00	1	62.20	62.20	1	2,592	0.04%
2019/03/05	0	0.00	1	61.80	61.90	-1	2,630	-0.04%
2019/03/04	3	62.00	3	62.13	62.20	0	2,653	0.00%
2019/02/27	1	62.70	2	62.80	63.10	-1	2,629	-0.04%
2019/02/26	1	62.80	2	64.05	62.60	-1	2,632	-0.04%
2019/02/25	7	63.29	4	63.13	63.50	3	2,614	0.11%
2019/02/22	0	0.00	1	62.20	62.30	-1	2,616	-0.04%
2019/02/21	0	0.00	6	62.18	62.20	-6	2,656	-0.23%
2019/02/20	0	0.00	7.1	61.75	62.00	-7.1	2,649	-0.27%
2019/02/19	1	60.20	0.1	61.00	60.90	0.9	2,671	0.03%
2019/02/15	0	0.00	0	61.00	60.30	0	2,726	0.00%
2019/02/14	1	60.90	0	0.00	61.20	1	2,754	0.04%
2019/02/13	0	0.00	2	60.95	61.20	-2	2,788	-0.07%
2019/02/12	2	59.95	6	60.33	60.40	-4	2,764	-0.14%
2019/02/11	0	0.00	6	59.55	59.50	-6	2,750	-0.22%
2019/01/30	1	59.20	1	59.70	59.20	0	2,739	0.00%
2019/01/25	2	58.85	3	58.73	58.50	-1	2,709	-0.04%
2019/01/24	0	0.00	1	58.40	58.40	-1	2,696	-0.04%
2019/01/23	2	58.05	0	0.00	58.20	2	2,708	0.07%
2019/01/22	3.2	58.38	1	58.80	58.30	2.2	2,716	0.08%
2019/01/21	1	59.30	1	59.30	59.20	0	2,717	0.00%
2019/01/18	1	58.50	5	58.60	58.60	-4	2,721	-0.15%
2019/01/17	5	57.88	4	58.30	57.90	1	2,715	0.04%
2019/01/16	3	57.87	0	0.00	57.80	3	2,703	0.11%
2019/01/15	2	58.05	1	58.00	57.80	1	2,710	0.04%
2019/01/14	4	57.93	1	58.40	57.80	3	2,683	0.11%
2019/01/11	3	58.20	2	58.50	58.30	1	2,732	0.04%
2019/01/10	8	58.16	1	58.50	58.30	7	2,715	0.26%
2019/01/09	1	59.50	4	59.58	59.20	-3	2,704	-0.11%
2019/01/08	15	59.14	11	58.86	58.70	4	2,689	0.15%
2019/01/07	6	59.17	3	59.63	58.90	3	2,715	0.11%
2019/01/04	7	58.46	2	58.50	58.90	5	2,752	0.18%
2019/01/03	2	59.80	2	60.15	60.00	0	2,882	0.00%
2019/01/02	1	60.10	0	0.00	60.10	1	2,909	0.03%
2018/12/28	0	0.00	1	60.60	60.50	-1	2,926	-0.03%
2018/12/27	1	60.30	2	60.75	60.30	-1	2,952	-0.03%
2018/12/26	6	60.00	4	59.90	60.00	2	2,956	0.07%
2018/12/22	1	60.20	1	60.30	60.20	0	2,964	0.00%
2018/12/21	5.1	60.30	0	0.00	60.70	5.1	3,004	0.17%
2018/12/20	2	60.80	1	61.40	60.30	1	2,994	0.03%
2018/12/19	3	60.43	3	60.83	61.00	0	2,996	0.00%
2018/12/18	2	60.00	0	0.00	60.30	2	3,029	0.07%
2018/12/17	0	0.00	1	61.00	60.60	-1	3,058	-0.03%
2018/12/14	1	60.90	1	61.40	60.90	0	3,075	0.00%
2018/12/13	0	0.00	1	60.50	61.30	-1	3,065	-0.03%
2018/12/12	0	0.00	2	60.35	61.00	-2	3,043	-0.07%
2018/12/11	14	59.57	4	59.85	59.80	10	3,016	0.33%
2018/12/10	1	60.90	0.2	61.10	61.00	0.8	2,957	0.03%
2018/12/07	3	61.80	2.1	62.20	62.20	0.9	2,971	0.03%
2018/12/06	1	61.00	10	61.30	61.50	-9	3,007	-0.30%
2018/12/05	0	0.00	4	62.10	62.00	-4	2,967	-0.13%
2018/12/04	14	63.38	7	63.49	62.80	7	3,000	0.23%
2018/12/03	7	63.33	4	63.10	63.30	3	3,000	0.10%
2018/11/30	13	61.10	4	61.95	62.20	9	2,962	0.30%
2018/11/29	5	61.68	2	62.30	61.30	3	2,796	0.11%
2018/11/28	2	61.80	2	62.15	62.10	0	2,739	0.00%
2018/11/27	1	61.50	1	62.00	61.20	0	2,710	0.00%
2018/11/26	2	61.30	2	61.90	61.60	0	2,706	0.00%
2018/11/23	12	60.60	1	60.70	60.90	11	2,716	0.40%
2018/11/22	2	61.45	4	61.58	61.20	-2	2,728	-0.07%
2018/11/21	3	60.93	3	60.90	61.20	0	2,730	0.00%
2018/11/20	9	61.58	7	61.66	61.80	2	2,690	0.07%
2018/11/19	6	62.37	0	0.00	62.50	6	2,640	0.23%
2018/11/16	8	62.26	3	62.43	62.50	5	2,639	0.19%
2018/11/15	18	62.82	5	63.10	62.90	13	2,650	0.49%
2018/11/14	4	64.03	3.1	64.21	64.10	0.9	2,607	0.04%
2018/11/13	0	0.00	5	63.62	65.20	-5	2,602	-0.19%
2018/11/12	11	64.64	2	65.35	64.20	9	2,577	0.35%
2018/11/09	2	66.10	5	66.86	67.20	-3	2,556	-0.12%
2018/11/08	3.1	66.73	1	66.90	66.60	2.1	2,571	0.08%
2018/11/07	0	0.00	4	66.73	66.90	-4	2,589	-0.15%
2018/11/06	3	65.83	2	66.30	66.40	1	2,609	0.04%
2018/11/05	3	65.93	4	66.05	66.30	-1	2,613	-0.04%
2018/11/02	1	65.60	4	65.98	66.70	-3	2,624	-0.11%
2018/11/01	3	65.80	1	65.90	66.00	2	2,627	0.08%
2018/10/31	5	65.28	1	65.60	65.60	4	2,634	0.15%
2018/10/29	3	63.73	6	64.33	64.40	-3	2,627	-0.11%
2018/10/26	1	63.60	2	63.95	64.00	-1	2,630	-0.04%
2018/10/25	1	63.60	5	63.82	63.80	-4	2,632	-0.15%
2018/10/24	3	65.23	2	65.75	65.00	1	2,626	0.04%
2018/10/23	8	66.06	1	65.80	65.00	7	2,615	0.27%
2018/10/19	2	65.80	1	66.60	67.10	1	2,599	0.04%
2018/10/18	1	66.10	2	66.75	66.30	-1	2,602	-0.04%
2018/10/17	3	66.30	0	0.00	65.60	3	2,729	0.11%
2018/10/16	5	65.14	3	65.80	65.20	2	2,760	0.07%
2018/10/15	3	65.10	3	65.17	65.10	0	2,785	0.00%
2018/10/12	1	65.00	4	64.33	65.60	-3	2,817	-0.11%
2018/10/11	19.1	65.47	17	65.98	64.00	2.1	2,844	0.07%
2018/10/09	7.3	71.29	1	72.70	70.80	6.3	2,746	0.23%
2018/10/08	7	71.89	0	0.00	71.80	7	2,745	0.25%
2018/10/05	15	72.13	13	72.11	72.10	2	2,753	0.07%
2018/10/04	5	73.20	6	73.10	73.20	-1	2,746	-0.04%
2018/10/03	1	74.00	0	0.00	74.00	1	2,744	0.04%
2018/10/02	7	74.16	0	0.00	74.00	7	2,753	0.25%
2018/09/28	1	74.70	2	75.00	74.50	-1	2,776	-0.04%
2018/09/27	3	74.40	1	74.70	74.50	2	2,759	0.07%
2018/09/26	2	73.60	3	74.43	74.80	-1	2,749	-0.04%
2018/09/25	3	74.10	8.5	74.31	74.50	-5.5	2,751	-0.20%
2018/09/21	3	72.90	3	73.37	73.00	0	2,736	0.00%
2018/09/20	5	72.88	1	73.90	72.60	4	2,752	0.15%
2018/09/19	1	73.60	1	73.90	73.90	0	2,749	0.00%
2018/09/18	6	73.23	5	73.66	73.30	1	2,763	0.04%
2018/09/17	9	73.66	1	73.80	73.70	8	2,772	0.29%
2018/09/14	2	74.70	2	74.80	74.70	0	2,778	0.00%
2018/09/13	2	74.10	9	74.22	74.30	-7	2,800	-0.25%
2018/09/12	7	73.74	2	74.00	73.20	5	2,804	0.18%
2018/09/11	2	73.95	3	74.53	74.90	-1	2,780	-0.04%
2018/09/10	11	73.79	2	75.76	73.50	9	2,801	0.32%
2018/09/07	10	76.17	4	75.75	75.10	6	2,805	0.21%
2018/09/06	2	77.00	1	77.70	76.80	1	2,777	0.04%
2018/09/05	8	77.53	3	77.10	77.00	5	2,752	0.18%
2018/09/04	9	78.13	2	78.20	78.20	7	2,742	0.26%
2018/09/03	1	78.10	3	78.33	77.90	-2	2,730	-0.07%
2018/08/31	2	77.85	1	78.10	78.00	1	2,746	0.04%
2018/08/30	3.1	77.90	1	78.10	77.90	2.1	2,780	0.08%
2018/08/29	9	78.41	8	78.35	78.10	1	2,803	0.04%
2018/08/28	0	0.00	8	77.99	78.00	-8	2,797	-0.29%
2018/08/27	1	77.40	1.2	77.66	77.70	-0.2	2,796	-0.01%
2018/08/24	2	77.10	1	77.10	77.20	1	2,795	0.04%
2018/08/23	1	77.30	4	77.55	77.70	-3	2,873	-0.10%
2018/08/22	3	77.80	6	77.47	77.70	-3	2,907	-0.10%
2018/08/21	1	76.20	2	76.25	76.60	-1	2,854	-0.04%
2018/08/20	0	0.00	3	75.53	75.50	-3	2,880	-0.10%
2018/08/17	3	75.23	2	75.55	75.50	1	2,900	0.03%
2018/08/16	2	74.40	12	74.42	75.40	-10	2,907	-0.34%
2018/08/15	5	73.64	2	73.70	73.50	3	2,892	0.10%
2018/08/14	10	74.60	1	74.20	74.40	9	2,884	0.31%
2018/08/13	1	75.50	1	76.00	75.80	0	2,874	0.00%
2018/08/10	2.9	77.67	11	77.81	77.60	-8.1	2,860	-0.28%
2018/08/09	3	77.63	0	0.00	77.10	3	2,871	0.10%
2018/08/08	1	78.00	2	78.15	78.00	-1	2,890	-0.03%
2018/08/07	4	77.68	2	78.05	77.40	2	2,934	0.07%
2018/08/06	2	77.30	2	77.55	77.70	0	2,953	0.00%
2018/08/03	1	76.80	1	76.70	77.00	0	2,964	0.00%
2018/08/02	8	76.91	3	76.83	76.50	5	2,963	0.17%
2018/08/01	4	77.08	5	76.86	77.20	-1	2,958	-0.03%
2018/07/31	21	76.00	0	0.00	75.90	21	2,946	0.71%
2018/07/30	2	75.95	14	76.26	76.40	-12	2,933	-0.41%
2018/07/27	15	75.73	0	0.00	75.60	15	2,917	0.51%
2018/07/26	4	76.03	1	76.70	76.30	3	2,895	0.10%
2018/07/25	19.1	76.08	2	76.25	75.80	17.1	2,889	0.59%
2018/07/24	2	78.95	19	79.34	80.00	-17	2,837	-0.60%
2018/07/23	0	0.00	1.5	78.80	78.80	-1.5	2,711	-0.06%
2018/07/20	6	78.22	6.7	78.03	78.30	-0.7	2,691	-0.03%
2018/07/19	6	78.02	2	78.20	78.40	4	2,671	0.15%
2018/07/18	1	77.60	6	77.08	77.50	-5	2,648	-0.19%
2018/07/17	3	76.03	2	76.00	75.60	1	2,580	0.04%
2018/07/16	4	75.73	0	0.00	75.50	4	2,560	0.16%
2018/07/13	1	75.00	2	74.95	75.20	-1	2,578	-0.04%
2018/07/12	2	73.60	4	74.13	74.00	-2	2,607	-0.08%
2018/07/11	3	73.07	3	73.77	73.80	0	2,627	0.00%
2018/07/10	0	0.00	1	73.80	73.60	-1	2,630	-0.04%
2018/07/09	2	73.05	2	73.50	72.90	0	2,639	0.00%
2018/07/06	3	72.23	2	72.50	72.60	1	2,650	0.04%
2018/07/05	3	72.87	4	72.60	72.70	-1	2,658	-0.04%
2018/07/04	1.3	73.12	1	73.70	73.20	0.3	2,677	0.01%
2018/07/03	1	73.00	3	73.10	73.00	-2	2,744	-0.07%
2018/07/02	2	73.40	0	0.00	73.20	2	2,758	0.07%
2018/06/29	7	73.87	4	73.85	74.60	3	2,737	0.11%
2018/06/28	2.4	72.24	3	72.43	72.30	-0.7	2,698	-0.02%
2018/06/27	11	72.25	2	72.45	72.50	9	2,742	0.33%
2018/06/26	6	72.50	7	72.14	72.50	-1	2,738	-0.04%
2018/06/25	2	72.80	0	0.00	72.80	2	2,720	0.07%
2018/06/22	18.3	73.30	2	73.55	73.30	16.3	2,716	0.60%
2018/06/21	6	74.00	0	74.00	74.00	6	2,690	0.22%
2018/06/20	16	74.21	0	0.00	74.20	16	2,712	0.59%
2018/06/19	27	74.60	1	74.90	74.70	26	2,717	0.96%
2018/06/15	1	75.20	0	0.00	75.10	1	2,693	0.04%
2018/06/14	14	75.74	0	0.00	75.40	14	2,675	0.52%
2018/06/12	1	76.20	2	76.55	76.70	-1	2,731	-0.04%
2018/06/11	2	77.20	0	0.00	77.30	2	2,758	0.07%
2018/06/08	1	77.30	0	0.00	77.20	1	2,814	0.04%
2018/06/07	6	77.68	8	77.68	78.00	-2	2,831	-0.07%
2018/06/06	1	77.00	3	76.87	77.00	-2	2,826	-0.07%
2018/06/05	11	75.44	7	75.74	75.70	4	2,811	0.14%
2018/06/04	0	0.00	3.1	75.47	75.50	-3.1	2,800	-0.11%
2018/06/01	0	0.00	1	74.80	74.70	-1	2,791	-0.04%
2018/05/31	6	73.85	1	74.60	73.80	5	2,810	0.18%
2018/05/30	4	74.35	1	74.40	74.20	3	2,753	0.11%
2018/05/29	1	75.30	1	75.30	75.40	0	2,733	0.00%
2018/05/28	5	75.68	2	75.90	75.70	3	2,782	0.11%
2018/05/25	3	74.43	2	75.00	75.10	1	2,787	0.04%
2018/05/24	0	0.00	2	74.60	74.80	-2	2,763	-0.07%
2018/05/23	8	73.34	0	0.00	73.30	8	2,769	0.29%
2018/05/22	13	73.77	2	74.15	74.00	11	2,812	0.39%
2018/05/21	11	73.93	3	74.10	74.10	8	2,838	0.28%
2018/05/18	9	73.68	0	0.00	73.40	9	2,859	0.31%
2018/05/17	0	0.00	1	74.10	74.00	-1	2,885	-0.03%
2018/05/16	0	0.00	40	74.50	74.20	-40	2,893	-1.38%
2018/05/15	10	75.97	0	0.00	75.20	10	2,918	0.34%
2018/05/14	5	78.00	2	78.05	78.00	3	3,054	0.10%
2018/05/11	2	77.30	0	0.00	77.30	2	3,059	0.07%
2018/05/10	0	0.00	0.1	76.60	76.60	-0.1	3,081	0.00%
2018/05/08	5	76.04	0	0.00	75.80	5	3,151	0.16%
2018/05/07	1	75.10	2	75.75	76.00	-1	3,203	-0.03%
2018/04/26	2	74.55	0	0.00	74.00	2	3,351	0.06%
2018/04/25	8	72.55	2	71.70	74.90	6	3,411	0.18%
2018/04/24	1.3	72.88	8	73.73	72.80	-6.8	3,429	-0.20%
2018/04/23	22	75.04	2	75.00	74.90	20	3,419	0.58%
2018/04/20	2	75.75	0	0.00	76.00	2	3,428	0.06%
2018/04/19	1	75.50	4	75.63	76.90	-3	3,439	-0.09%
2018/04/18	4	76.75	5	76.74	76.30	-1	3,440	-0.03%
2018/04/17	4	77.68	1	78.10	77.50	3	3,405	0.09%
2018/04/16	1.2	78.18	1	78.60	78.60	0.2	3,410	0.01%
2018/04/13	3	78.73	0	0.00	78.50	3	3,451	0.09%
2018/04/12	3	78.37	1	78.70	78.50	2	3,452	0.06%
2018/04/11	1	78.50	4	78.80	78.80	-3	3,453	-0.09%
2018/04/10	0	0.00	1	77.30	77.70	-1	3,446	-0.03%
2018/04/09	6	77.37	1	77.30	77.80	5	3,436	0.15%
2018/04/03	0	0.00	1	78.20	78.20	-1	3,371	-0.03%
2018/04/02	2	79.25	0	0.00	79.20	2	3,358	0.06%
2018/03/31	4	79.30	2	79.60	79.60	2	3,374	0.06%
2018/03/30	7	79.64	4	80.03	80.00	3	3,364	0.09%
2018/03/29	0	0.00	1	78.00	78.10	-1	3,343	-0.03%
2018/03/28	2	78.10	15	78.00	78.40	-13	3,356	-0.39%
2018/03/27	2	78.80	0	0.00	78.40	2	3,370	0.06%
2018/03/26	15	77.99	2	78.00	78.00	13	3,427	0.38%
2018/03/23	5	78.10	2	78.00	78.40	3	3,463	0.09%
2018/03/22	2	79.60	0	0.00	79.30	2	3,466	0.06%
2018/03/21	0	0.00	1	79.50	79.90	-1	3,443	-0.03%
2018/03/20	2	78.90	0	0.00	79.00	2	3,488	0.06%
2018/03/19	3	79.20	1	79.60	79.30	2	3,476	0.06%
2018/03/16	3	79.10	1	79.50	79.10	2	3,490	0.06%
2018/03/15	7	79.66	0	0.00	79.60	7	3,438	0.20%
2018/03/14	16	80.24	2	80.20	80.10	14	3,435	0.41%
2018/03/13	4	81.35	6	81.80	81.70	-2	3,424	-0.06%
2018/03/12	6	80.83	3	81.07	81.20	3	3,469	0.09%
2018/03/09	5	79.42	6	79.90	79.70	-1	3,486	-0.03%
2018/03/08	4.3	78.90	1	78.90	79.00	3.3	3,472	0.10%
2018/03/07	4	79.28	2	80.00	78.90	2	3,486	0.06%
2018/03/06	2	78.90	2	79.25	78.90	0	3,619	0.00%
2018/03/05	1	78.60	1	78.40	78.50	0	3,701	0.00%
2018/03/02	3	78.63	1	78.90	78.90	2	3,779	0.05%
2018/03/01	1	80.20	2	80.80	79.70	-1	3,870	-0.03%
2018/02/27	4.5	79.87	2	80.20	79.40	2.5	3,917	0.06%
2018/02/26	3	79.97	1	80.30	79.90	2	3,930	0.05%
2018/02/23	1	79.40	2	79.75	79.40	-1	3,963	-0.03%
2018/02/22	3	78.73	1	79.00	79.00	2	4,008	0.05%
2018/02/21	1	78.60	2	79.45	80.30	-1	3,997	-0.03%
2018/02/12	3	79.10	0	0.00	78.30	3	4,036	0.07%
2018/02/09	4	78.08	2	77.90	78.50	2	4,084	0.05%
2018/02/08	5	79.30	0	0.00	79.20	5	4,135	0.12%
2018/02/07	8	80.30	7	80.97	80.30	1	4,252	0.02%
2018/02/06	37	79.54	63	79.92	78.70	-26	4,506	-0.58%
2018/02/05	5	82.62	4	82.28	82.90	1	4,409	0.02%
2018/02/02	3	84.07	2	84.40	84.10	1	4,464	0.02%
2018/02/01	51	84.99	6	84.67	85.00	45	4,546	0.99%
2018/01/31	3	83.13	2	83.25	83.40	1	4,596	0.02%
2018/01/30	7	83.74	3	83.60	83.50	4	4,616	0.09%
2018/01/29	6	84.77	0	0.00	84.50	6	4,613	0.13%
2018/01/26	7	85.90	0	0.00	85.60	7	4,648	0.15%
2018/01/25	3	86.70	4	86.90	86.70	-1	4,642	-0.02%
2018/01/24	5	85.68	1	86.20	86.50	4	4,754	0.08%
2018/01/23	6	86.33	0	0.00	86.20	6	4,991	0.12%
2018/01/22	4	86.33	2	86.65	86.90	2	5,056	0.04%
2018/01/19	4	87.80	5	88.12	87.40	-1	5,104	-0.02%
2018/01/18	2	87.60	1	87.80	86.70	1	5,113	0.02%
2018/01/17	2	86.30	3	86.80	87.00	-1	5,111	-0.02%
2018/01/16	0	0.00	2	86.60	86.50	-2	5,143	-0.04%
2018/01/15	1	86.30	1	86.70	86.20	0	5,168	0.00%
2018/01/12	0	0.00	1	85.70	85.60	-1	5,232	-0.02%
2018/01/10	2	84.65	0	0.00	84.10	2	5,311	0.04%
2018/01/09	0	0.00	2	86.65	85.50	-2	5,335	-0.04%
2018/01/08	0	0.00	2	85.30	85.30	-2	5,403	-0.04%
2018/01/05	0	0.00	1	85.10	85.30	-1	5,519	-0.02%
2018/01/03	2	84.90	0	0.00	85.10	2	5,923	0.03%
2018/01/02	1	84.70	1	85.00	85.00	0	5,953	0.00%