鴻準 (2354)-國泰-桃園券商分點個股進出

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
61.2
漲跌
▲0.1
漲幅
+0.16%
成交量
4,556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: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－國泰-桃園券商分點個股進出

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-桃園券商分點個股進出
國泰-桃園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
2024/05/17	7	61.14	17	61.05	61.20	-10	22,192	-0.04%
2024/05/16	13	61.67	32	61.39	61.10	-19	22,142	-0.09%
2024/05/15	10	60.17	7.5	60.06	60.10	2.5	21,984	0.01%
2024/05/14	13.5	60.48	23	60.70	60.90	-9.5	21,890	-0.04%
2024/05/13	7	60.17	23.1	60.25	60.10	-16.1	21,783	-0.07%
2024/05/10	5	60.42	37.1	60.05	60.60	-32.1	21,714	-0.15%
2024/05/09	21.1	61.62	25	62.04	60.80	-3.9	21,626	-0.02%
2024/05/08	5.1	61.46	5.9	61.33	61.30	-0.8	21,452	0.00%
2024/05/07	25	61.76	8.1	61.45	61.70	16.9	21,360	0.08%
2024/05/06	101.2	61.99	63.1	62.11	62.10	38.1	21,150	0.18%	大買/
2024/05/03	41.1	61.64	12	61.56	60.70	29.1	20,835	0.14%
2024/05/02	11.2	60.84	5	60.84	60.70	6.2	20,678	0.03%
2024/04/30	28.1	62.47	38	61.89	61.60	-9.9	20,587	-0.05%
2024/04/29	69.3	63.50	57.1	62.88	62.40	12.1	20,438	0.06%
2024/04/26	11.7	61.82	17.4	61.81	61.40	-5.8	19,997	-0.03%
2024/04/25	24.4	61.29	41	61.35	60.90	-16.6	19,794	-0.08%
2024/04/24	110.4	61.76	140.3	62.09	62.00	-29.9	19,592	-0.15%	大買/大賣/
2024/04/23	168.4	60.43	163.6	59.67	60.30	4.8	18,907	0.03%	大買/大賣/
2024/04/22	34.5	56.76	5	56.58	57.00	29.5	18,438	0.16%
2024/04/19	8	55.19	16	55.56	55.80	-8	18,278	-0.04%
2024/04/18	19.4	56.25	14.5	56.20	56.50	4.9	18,105	0.03%
2024/04/17	15	55.69	9	55.79	55.60	6	17,987	0.03%
2024/04/16	11.2	55.28	55.5	55.62	55.00	-44.4	17,836	-0.25%
2024/04/15	3.1	57.51	33	57.73	57.50	-29.9	17,596	-0.17%
2024/04/12	34.2	58.82	23.1	58.74	58.50	11.1	17,434	0.06%
2024/04/11	45.5	59.02	29.2	59.52	59.10	16.3	17,226	0.09%
2024/04/10	48	62.21	98.1	62.31	61.20	-50.1	16,729	-0.30%
2024/04/09	56.4	63.87	40.1	63.42	63.00	16.3	16,351	0.10%
2024/04/08	95.6	62.93	39.7	63.05	63.50	55.9	15,980	0.35%
2024/04/03	87.7	63.40	87.4	63.72	64.00	0.3	15,670	0.00%
2024/04/02	60.4	64.43	66.4	64.57	64.90	-6	15,264	-0.04%
2024/04/01	89.7	64.51	83.3	64.52	63.80	6.3	14,706	0.04%
2024/03/29	135.4	63.40	127.4	63.29	63.00	8	14,144	0.06%	大買/大賣/
2024/03/28	353.8	66.10	297.1	66.33	65.10	56.8	13,289	0.43%	大買/大賣/
2024/03/27	92.4	62.11	114.1	62.34	63.60	-21.7	10,914	-0.20%	大賣/
2024/03/26	33	58.45	40.1	58.14	57.90	-7.1	9,790	-0.07%
2024/03/25	38.1	58.75	36.1	58.89	58.70	2	9,502	0.02%
2024/03/22	71	59.44	66.9	59.29	59.00	4.1	9,239	0.04%
2024/03/21	63.5	58.84	57.3	59.07	59.10	6.2	8,698	0.07%
2024/03/20	208	58.70	201.5	58.85	58.20	6.5	8,078	0.08%	大買/大賣/
2024/03/19	50.1	55.65	51.2	56.15	58.10	-1.1	6,912	-0.02%
2024/03/18	46	54.85	21.6	54.86	55.40	24.4	6,431	0.38%
2024/03/15	127.9	56.71	115.1	56.66	55.60	12.8	6,066	0.21%	大買/大賣/
2024/03/14	81.2	54.95	34.1	55.82	53.70	47.2	4,982	0.95%
2024/03/13	104.7	59.16	101.7	58.93	58.90	3.1	4,239	0.07%	大買/大賣/
2024/03/12	2	51.15	55.5	54.86	55.30	-53.5	2,479	-2.16%
2024/03/11	0.1	49.05	7	50.36	50.30	-6.9	2,126	-0.33%
2024/03/08	1.5	49.34	0	0.00	49.20	1.5	2,072	0.07%
2024/03/07	2.5	49.28	2	49.88	50.10	0.5	2,041	0.03%
2024/03/06	1.3	49.99	0.2	49.95	49.80	1.1	2,002	0.06%
2024/03/05	3	50.20	4	50.43	50.50	-1	1,996	-0.05%
2024/03/04	2.7	50.11	2	50.05	50.00	0.7	1,969	0.03%
2024/03/01	5.5	49.54	0	0.00	49.30	5.5	1,953	0.28%
2024/02/29	0.1	49.85	3	49.70	49.70	-2.9	1,952	-0.15%
2024/02/27	0.4	50.07	0	0.00	49.70	0.4	1,931	0.02%
2024/02/26	0.3	50.17	35	50.10	50.00	-34.7	1,928	-1.80%
2024/02/23	1.2	50.26	0	0.00	50.10	1.2	1,936	0.06%
2024/02/22	1.1	50.80	3	50.70	50.70	-1.9	1,954	-0.10%
2024/02/21	2	50.00	0	0.00	50.10	2	1,946	0.10%
2024/02/20	1.2	50.15	0	0.00	50.30	1.2	1,966	0.06%
2024/02/19	0.2	50.15	1	49.95	50.30	-0.8	1,984	-0.04%
2024/02/16	1.3	49.43	0	0.00	49.40	1.3	2,021	0.06%
2024/02/15	3.2	49.25	3	49.60	49.40	0.2	2,030	0.01%
2024/02/05	0.2	50.49	5	50.20	50.20	-4.8	1,996	-0.24%
2024/02/02	0	0.00	1	51.00	50.90	-1	1,987	-0.05%
2024/02/01	0	50.60	0.1	50.50	50.80	-0.1	1,994	0.00%
2024/01/31	1.1	50.12	0	0.00	50.50	1.1	2,013	0.05%
2024/01/30	0	50.40	0	0.00	50.40	0	2,017	0.00%
2024/01/29	0	50.66	0	50.72	50.70	0	2,046	0.00%
2024/01/26	1.1	50.51	0	0.00	50.50	1.1	2,051	0.05%
2024/01/25	1.1	50.41	0	0.00	50.60	1.1	2,055	0.05%
2024/01/24	3	50.30	0	0.00	50.40	3	2,075	0.15%
2024/01/23	0.3	50.41	0	0.00	50.20	0.3	2,131	0.01%
2024/01/22	0	50.10	1	50.50	50.20	-1	2,179	-0.05%
2024/01/19	1.2	49.66	2	49.68	49.70	-0.8	2,183	-0.04%
2024/01/18	5.1	49.69	1	49.70	49.60	4.1	2,193	0.18%
2024/01/17	1.7	50.05	0	0.00	49.65	1.7	2,182	0.08%
2024/01/16	2.4	50.71	0	0.00	50.80	2.4	2,151	0.11%
2024/01/15	0	0.00	1.5	51.47	51.30	-1.5	2,184	-0.07%
2024/01/12	2.1	51.31	2	51.40	51.40	0.1	2,207	0.00%
2024/01/11	0.2	51.48	0.5	51.50	51.30	-0.3	2,241	-0.01%
2024/01/10	1.3	51.07	1	51.30	51.20	0.3	2,301	0.01%
2024/01/09	1	51.61	1	51.70	51.50	0	2,305	0.00%
2024/01/08	1.1	51.62	1	52.00	51.60	0.1	2,321	0.00%
2024/01/05	1.1	51.99	0	0.00	51.80	1.1	2,331	0.05%
2024/01/04	0.2	52.05	1	52.00	51.90	-0.8	2,373	-0.03%
2024/01/03	2	52.20	0	0.00	52.10	2	2,429	0.08%
2024/01/02	1	53.19	1	52.80	52.80	0	2,540	0.00%
2023/12/29	1	52.90	2	53.25	53.10	-1	2,580	-0.04%
2023/12/28	2	52.45	1	52.40	52.70	1	2,568	0.04%
2023/12/27	0	52.30	5	52.30	52.40	-5	2,601	-0.19%
2023/12/26	0.1	52.28	1	52.30	52.20	-0.9	2,665	-0.04%
2023/12/25	0	52.00	0	0.00	51.90	0	2,740	0.00%
2023/12/22	4.7	51.56	2	51.50	51.70	2.7	2,801	0.10%
2023/12/21	12.1	51.69	2	51.90	51.70	10.1	2,840	0.35%
2023/12/20	0.2	52.10	10	52.09	52.30	-9.8	2,890	-0.34%
2023/12/19	4.4	51.61	0	0.00	51.60	4.4	2,959	0.15%
2023/12/18	0.3	52.05	1	52.00	52.00	-0.7	3,097	-0.02%
2023/12/15	2.1	52.01	4.5	52.11	52.00	-2.4	3,417	-0.07%
2023/12/14	0.2	51.97	2	51.85	52.00	-1.9	4,109	-0.05%
2023/12/13	2.1	51.97	3	52.00	52.00	-0.9	4,243	-0.02%
2023/12/12	3.2	51.38	0	0.00	51.30	3.2	4,373	0.07%
2023/12/11	3.2	51.28	0	0.00	51.30	3.2	4,414	0.07%
2023/12/08	1.1	51.64	1	51.70	51.60	0.1	4,421	0.00%
2023/12/07	2.3	51.78	1	52.00	51.50	1.3	4,462	0.03%
2023/12/06	11.5	52.03	1	51.80	52.00	10.5	4,460	0.24%
2023/12/05	3.1	53.30	11	53.44	53.10	-7.9	4,399	-0.18%
2023/12/04	2	53.20	0	0.00	53.20	2	4,412	0.05%
2023/12/01	2.1	53.11	21	53.10	53.20	-18.9	4,468	-0.42%
2023/11/30	20	53.20	0	0.00	53.30	20	4,461	0.45%
2023/11/29	0.5	53.43	0	0.00	53.40	0.5	4,483	0.01%
2023/11/28	0	0.00	7	53.41	53.40	-7	4,543	-0.15%
2023/11/27	2	53.40	2	53.60	53.00	0	4,565	0.00%
2023/11/24	0	0.00	0	53.40	53.30	0	4,557	0.00%
2023/11/22	9	53.38	2	53.20	53.30	7	4,559	0.15%
2023/11/21	1.3	53.28	0	0.00	53.50	1.3	4,550	0.03%
2023/11/20	0	52.90	2.1	53.29	53.00	-2.1	4,545	-0.05%
2023/11/17	0	0.00	2	53.20	53.20	-2	4,530	-0.04%
2023/11/16	4	52.53	4	52.83	52.80	0	4,508	0.00%
2023/11/15	7	52.54	2	53.10	52.90	5	4,492	0.11%
2023/11/14	2	52.75	1	52.80	52.30	1	4,459	0.02%
2023/11/13	0.1	52.50	3	52.53	52.30	-3	4,457	-0.07%
2023/11/10	2	52.00	0	0.00	52.20	2	4,482	0.04%
2023/11/09	2.1	52.26	1	52.30	52.30	1.1	4,488	0.02%
2023/11/08	1	52.30	0	0.00	52.20	1	4,509	0.02%
2023/11/07	0	52.40	1	52.20	52.20	-1	4,501	-0.02%
2023/11/06	2	52.80	0	0.00	52.50	2	4,527	0.04%
2023/11/03	3	52.70	0	0.00	52.70	3	4,530	0.07%
2023/11/02	1	53.00	13	52.80	53.00	-12	4,561	-0.26%
2023/11/01	14	52.49	13	52.30	52.20	1	4,596	0.02%
2023/10/31	14.1	52.52	4	52.50	52.40	10.1	4,583	0.22%
2023/10/30	5.1	52.09	1.4	52.27	51.80	3.7	4,597	0.08%
2023/10/27	0	53.10	4	52.80	52.90	-4	4,570	-0.09%
2023/10/26	10.3	52.50	1	52.30	52.30	9.3	4,608	0.20%
2023/10/25	1	53.31	16	53.51	53.30	-15	4,628	-0.32%
2023/10/24	2	52.70	0	0.00	53.10	2	4,689	0.04%
2023/10/23	8.1	53.53	1	53.40	53.50	7.1	4,929	0.14%
2023/10/20	5	54.40	0	0.00	54.70	5	5,472	0.09%
2023/10/19	0.1	55.55	5	55.30	55.10	-4.9	5,484	-0.09%
2023/10/18	11	56.50	0	0.00	55.50	11	5,484	0.20%
2023/10/17	16	56.49	2	56.55	56.40	14	5,440	0.26%
2023/10/16	3	56.53	0	0.00	56.60	3	5,478	0.06%
2023/10/13	5.1	57.18	3	57.43	57.20	2.1	5,601	0.04%
2023/10/12	6	57.73	9	57.80	58.00	-3	5,683	-0.05%
2023/10/11	0	0.00	15	57.20	57.40	-15	5,704	-0.26%
2023/10/06	22	56.54	0	56.86	56.50	22	5,731	0.38%
2023/10/05	0	0.00	5	58.00	58.20	-5	5,621	-0.09%
2023/10/04	3	56.70	2	56.90	57.10	1	5,578	0.02%
2023/10/03	13	57.77	15	57.54	57.40	-2	5,552	-0.04%
2023/10/02	11	57.45	3	57.60	57.60	8	5,518	0.14%
2023/09/28	4.5	56.37	4.4	56.99	57.70	0.1	5,487	0.00%
2023/09/27	2.4	55.98	0	0.00	55.90	2.4	5,446	0.04%
2023/09/26	3	56.93	12.3	56.91	56.30	-9.3	5,403	-0.17%
2023/09/25	6	57.48	21.1	57.41	57.60	-15.1	5,400	-0.28%
2023/09/22	5	57.60	19.5	57.87	57.50	-14.5	5,379	-0.27%
2023/09/21	21.1	58.32	2	58.63	58.00	19	5,321	0.36%
2023/09/20	30.7	59.52	25.2	59.64	58.90	5.5	5,188	0.11%
2023/09/19	64.1	61.26	75.2	61.03	60.70	-11.1	4,915	-0.23%
2023/09/18	24	57.52	10	58.30	57.10	14	4,282	0.33%
2023/09/15	6.3	57.87	9.9	58.17	59.00	-3.6	4,137	-0.09%
2023/09/14	0.5	57.30	3.1	57.36	57.50	-2.6	3,996	-0.07%
2023/09/13	4	56.60	4	57.18	56.50	0	3,967	0.00%
2023/09/12	0	0.00	18.1	57.34	57.30	-18.1	4,003	-0.45%
2023/09/11	2	56.90	1	57.50	56.20	1	3,998	0.03%
2023/09/08	0	0.00	22.4	57.05	57.10	-22.4	4,071	-0.55%
2023/09/07	1.1	56.51	20	56.70	56.50	-18.9	4,094	-0.46%
2023/09/06	12	56.88	18.1	57.13	57.10	-6.1	4,090	-0.15%
2023/09/05	4	55.85	3	56.20	56.30	1	4,028	0.02%
2023/09/04	23	56.02	16.1	56.19	55.90	7	4,034	0.17%
2023/09/01	3.1	56.80	8.8	56.86	57.00	-5.7	4,010	-0.14%
2023/08/31	5	55.38	17	55.38	55.70	-12	3,965	-0.30%
2023/08/30	0	0.00	8	55.09	55.30	-8	3,950	-0.20%
2023/08/29	1.1	54.70	1	54.70	54.80	0.1	4,001	0.00%
2023/08/28	0.1	55.30	2	55.30	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	7	55.49	1.1	56.00	55.50	5.9	4,130	0.14%
2023/08/23	1	54.30	0	0.00	54.80	1	4,121	0.02%
2023/08/22	5	54.10	5	54.22	54.30	0	4,121	0.00%
2023/08/21	13.2	54.87	3	54.30	54.30	10.2	4,116	0.25%
2023/08/18	3	55.13	1	55.00	55.00	2	4,112	0.05%
2023/08/17	0	54.50	17.4	54.16	54.90	-17.4	4,100	-0.42%
2023/08/16	8	54.90	1.3	54.91	54.80	6.7	4,072	0.16%
2023/08/15	5	55.62	2	55.65	55.50	3	4,056	0.07%
2023/08/14	8	55.34	3.8	55.21	55.70	4.2	4,055	0.10%
2023/08/11	2	56.05	2	56.60	56.10	0	4,036	0.00%
2023/08/10	2	56.65	6	56.58	56.20	-4	4,024	-0.10%
2023/08/09	2	56.90	4	57.05	56.90	-2	3,989	-0.05%
2023/08/08	8.2	56.46	11	56.70	56.60	-2.8	3,967	-0.07%
2023/08/07	5	56.52	11.3	56.22	56.20	-6.3	3,944	-0.16%
2023/08/04	0.2	54.90	1	54.61	54.80	-0.8	3,912	-0.02%
2023/08/02	6.3	54.71	7	54.94	54.50	-0.7	3,906	-0.02%
2023/08/01	3.1	55.87	3	56.00	55.70	0.1	3,843	0.00%
2023/07/31	4	56.13	12	56.21	55.70	-8	3,826	-0.21%
2023/07/28	62	56.46	13	56.26	56.30	49	3,781	1.30%
2023/07/27	41	56.99	9	56.86	56.90	32	3,731	0.86%
2023/07/26	62.1	58.28	18	57.87	57.00	44.1	3,664	1.20%
2023/07/25	29.8	59.35	68.4	59.95	59.50	-38.6	3,399	-1.14%
2023/07/24	8	54.20	0	54.20	55.00	8	2,796	0.29%
2023/07/21	2.1	54.31	1	54.30	54.30	1.1	2,766	0.04%
2023/07/20	2	55.55	1	55.40	55.20	1	2,750	0.04%
2023/07/19	3.2	56.49	1.2	56.27	55.90	2	2,738	0.07%
2023/07/18	36.3	57.66	29.1	57.61	57.40	7.2	2,693	0.27%
2023/07/17	6.1	57.21	4	57.03	57.20	2.1	2,560	0.08%
2023/07/14	4	55.72	23	56.02	56.20	-19	2,497	-0.76%
2023/07/13	6.2	55.17	6	55.73	54.90	0.2	2,433	0.01%
2023/07/12	1	54.00	2	54.10	54.00	-1	2,351	-0.04%
2023/07/11	2	53.60	0	0.00	53.60	2	2,347	0.09%
2023/07/10	0	53.70	2	53.10	52.90	-2	2,354	-0.08%
2023/07/07	6	52.80	0	0.00	52.90	6	2,353	0.26%
2023/07/06	2.2	53.11	0	0.00	53.00	2.2	2,335	0.10%
2023/07/05	12	53.94	0	54.00	53.70	12	2,299	0.52%
2023/07/04	3.2	54.75	0	0.00	54.70	3.2	2,283	0.14%
2023/07/03	5.1	56.20	0.1	56.10	56.00	5	2,320	0.21%
2023/06/30	2	55.45	0	0.00	55.60	2	2,322	0.09%
2023/06/29	1.1	55.92	0	0.00	55.80	1.1	2,348	0.05%
2023/06/28	14	56.00	13	56.10	56.00	1	2,437	0.04%
2023/06/27	3.8	56.26	1	56.20	55.80	2.8	2,426	0.12%
2023/06/26	6	58.08	26	57.69	57.60	-20	2,398	-0.83%
2023/06/21	20	55.70	0.1	56.10	55.60	19.9	2,314	0.86%
2023/06/20	1	56.69	0	56.40	56.10	1	2,319	0.04%
2023/06/19	2.1	55.90	2	56.25	56.50	0.1	2,318	0.01%
2023/06/16	8	56.09	6	56.70	56.00	2	2,301	0.09%
2023/06/15	6	56.73	12	56.73	56.50	-6	2,246	-0.27%
2023/06/14	6	56.63	18.2	56.70	56.50	-12.1	2,238	-0.54%
2023/06/13	14.2	55.94	20	55.99	55.80	-5.9	2,150	-0.27%
2023/06/12	0.2	55.50	1	55.70	55.40	-0.8	2,109	-0.04%
2023/06/09	1.5	54.77	1	54.80	54.60	0.5	2,095	0.02%
2023/06/08	0.1	55.00	0	0.00	55.00	0.1	2,106	0.00%
2023/06/07	1.6	55.44	1	55.40	55.30	0.6	2,153	0.03%
2023/06/06	4	55.89	5.9	55.67	55.70	-1.9	2,168	-0.09%
2023/06/05	2	55.65	1	55.90	55.80	1	2,223	0.05%
2023/06/02	12.3	55.96	13	55.85	55.90	-0.7	2,258	-0.03%
2023/06/01	3.4	55.31	5	55.40	55.80	-1.6	2,232	-0.07%
2023/05/31	11	54.74	3	54.50	54.30	8	2,170	0.37%
2023/05/30	9	54.47	2	54.70	54.50	7	2,127	0.33%
2023/05/29	14.3	53.85	0	0.00	54.20	14.3	2,119	0.68%
2023/05/26	0.1	53.60	0	0.00	53.20	0.1	2,140	0.00%
2023/05/25	0	53.65	0	0.00	53.60	0	2,188	0.00%
2023/05/24	0.5	53.70	0	0.00	54.00	0.5	2,207	0.02%
2023/05/23	0	53.70	2	54.20	53.90	-2	2,226	-0.09%
2023/05/22	0	0.00	2	53.90	54.00	-2	2,262	-0.09%
2023/05/19	0.2	53.80	0	0.00	53.90	0.2	2,281	0.01%
2023/05/18	0.1	53.70	0	0.00	53.70	0.1	2,293	0.00%
2023/05/17	0.1	53.24	0	0.00	53.50	0.1	2,337	0.00%
2023/05/15	0	52.20	2	52.50	52.70	-2	2,345	-0.08%
2023/05/12	0	52.44	0	52.00	52.20	0	2,409	0.00%
2023/05/11	2.1	52.53	2	52.30	52.40	0.1	2,424	0.01%
2023/05/10	0.2	53.20	0	0.00	53.10	0.2	2,455	0.01%
2023/05/09	0	0.00	1	54.00	53.80	-1	2,476	-0.04%
2023/05/08	0	53.50	4.5	53.37	53.50	-4.5	2,534	-0.18%
2023/05/05	0	0.00	1	54.00	53.80	-1	2,636	-0.04%
2023/05/04	1	53.50	0.1	53.90	53.80	0.9	2,831	0.03%
2023/05/03	1.1	53.61	0	0.00	53.80	1.1	2,903	0.04%
2023/05/02	0.2	54.00	0	0.00	53.80	0.2	3,026	0.01%
2023/04/28	0.1	53.80	0	0.00	53.90	0.1	3,285	0.00%
2023/04/27	2	53.00	0	0.00	53.40	2	3,290	0.06%
2023/04/26	0.2	52.90	0	0.00	52.90	0.2	3,288	0.01%
2023/04/25	1	53.00	5	52.70	52.60	-4	3,295	-0.12%
2023/04/21	2.1	54.00	0	0.00	53.80	2.1	3,344	0.06%
2023/04/20	0.5	54.79	1	54.90	54.40	-0.5	3,354	-0.01%
2023/04/19	2.1	55.38	0	0.00	55.00	2.1	3,398	0.06%
2023/04/18	1.1	55.38	2	55.15	54.80	-0.9	3,409	-0.03%
2023/04/17	0.2	55.10	6	55.20	55.00	-5.8	3,409	-0.17%
2023/04/14	4	55.00	0	0.00	54.80	4	3,409	0.12%
2023/04/13	2	55.00	1	55.10	54.70	1	3,423	0.03%
2023/04/12	0.5	55.30	2	55.35	55.30	-1.5	3,444	-0.04%
2023/04/11	5	55.50	1.2	55.50	55.70	3.8	3,462	0.11%
2023/04/10	0	0.00	1	55.40	55.50	-1	3,501	-0.03%
2023/04/07	1.2	56.24	8	56.17	55.50	-6.8	3,495	-0.20%
2023/04/06	1	56.20	16	56.08	56.10	-15	3,468	-0.43%
2023/03/31	13	55.92	14	55.79	55.90	-1	3,415	-0.03%
2023/03/30	4.2	55.80	2	55.50	55.60	2.2	3,385	0.06%
2023/03/29	4	55.52	12	55.38	55.50	-8	3,342	-0.24%
2023/03/28	0	53.40	0	0.00	53.50	0	3,252	0.00%
2023/03/27	1.1	54.21	0	0.00	54.00	1.1	3,260	0.03%
2023/03/24	1	54.10	3	54.57	54.70	-2	3,272	-0.06%
2023/03/22	1.1	53.49	0	0.00	53.30	1.1	3,255	0.03%
2023/03/21	0	0.00	2	53.00	53.30	-2	3,332	-0.06%
2023/03/20	0	0.00	2	53.00	53.00	-2	3,328	-0.06%
2023/03/17	0.9	52.40	10	52.41	52.20	-9.1	3,337	-0.27%
2023/03/16	3	51.93	49	52.00	51.90	-46	3,323	-1.38%
2023/03/15	2.1	52.80	9	52.76	52.70	-6.9	3,343	-0.21%
2023/03/14	0.3	53.20	5	53.00	52.90	-4.8	3,392	-0.14%
2023/03/13	50.1	53.48	3	53.17	53.60	47.1	3,484	1.35%
2023/03/10	7.4	53.77	49	54.10	53.60	-41.6	3,664	-1.14%
2023/03/09	5	54.86	7	54.91	54.90	-2	3,665	-0.05%
2023/03/08	21.6	55.09	2	55.20	55.20	19.6	3,746	0.52%
2023/03/07	16	56.24	31.2	56.53	56.00	-15.2	3,688	-0.41%
2023/03/06	7.5	55.94	4	55.88	55.90	3.5	3,654	0.10%
2023/03/03	1	55.20	2.1	55.20	55.20	-1.1	3,635	-0.03%
2023/03/02	1	55.30	4	55.43	55.20	-3	3,633	-0.08%
2023/03/01	1.1	55.12	0	0.00	55.30	1.1	3,627	0.03%
2023/02/24	12	55.87	10.2	56.10	55.50	1.9	3,620	0.05%
2023/02/23	7	56.14	0	0.00	56.00	7	3,592	0.19%
2023/02/22	2	54.95	2	55.10	55.20	0	3,564	0.00%
2023/02/21	0	55.74	1	55.80	55.70	-1	3,561	-0.03%
2023/02/20	18	55.69	3	56.00	56.00	15	3,617	0.42%
2023/02/17	1	55.20	0	0.00	55.30	1	3,625	0.03%
2023/02/16	0	0.00	0.1	55.20	55.10	-0.1	3,670	0.00%
2023/02/15	3	54.64	4	54.50	54.50	-1	3,743	-0.03%
2023/02/14	1	55.10	0	0.00	55.10	1	3,728	0.03%
2023/02/13	3	54.97	0	0.00	54.90	3	3,778	0.08%
2023/02/10	6.1	54.83	2	54.80	54.60	4.1	3,788	0.11%
2023/02/09	1	55.70	5	55.60	55.50	-4	3,733	-0.11%
2023/02/08	0.1	56.04	3.1	56.07	55.80	-2.9	3,710	-0.08%
2023/02/07	1.1	55.94	2	56.15	56.20	-0.9	3,671	-0.02%
2023/02/06	2	56.70	0.2	56.80	56.50	1.9	3,643	0.05%
2023/02/03	9.1	56.46	5	56.46	56.30	4.1	3,593	0.11%
2023/02/02	7	56.01	25	56.23	56.40	-18	3,504	-0.51%
2023/02/01	5	54.88	4	54.70	55.00	1	3,320	0.03%
2023/01/31	7.1	54.82	0	0.00	54.20	7.1	3,260	0.22%
2023/01/30	3	55.53	4.4	55.36	55.40	-1.4	3,155	-0.04%
2023/01/17	0	52.20	1	52.20	52.20	-1	2,909	-0.03%
2023/01/16	2	52.50	3	52.87	52.40	-1	2,922	-0.03%
2023/01/13	1	52.70	1.1	52.80	52.60	-0.1	2,934	0.00%
2023/01/12	5	53.04	1	53.90	52.70	4	2,949	0.14%
2023/01/11	0	0.00	21	53.68	53.80	-21	2,937	-0.71%
2023/01/10	0.7	53.19	2	53.20	53.40	-1.3	2,918	-0.05%
2023/01/09	1.3	53.38	6	53.32	53.20	-4.7	2,923	-0.16%
2023/01/06	3.1	52.26	5	52.30	52.40	-1.9	2,890	-0.07%
2023/01/05	0	51.00	0	0.00	51.00	0	2,871	0.00%
2023/01/04	11	51.58	1	51.60	51.40	10	2,869	0.35%
2023/01/03	0.1	51.00	0	0.00	51.30	0.1	2,882	0.00%
2022/12/30	2	51.95	1	52.00	51.90	1	2,868	0.03%
2022/12/29	9	51.29	6	51.08	51.00	3	2,841	0.11%
2022/12/28	1.1	52.38	1.7	52.24	52.30	-0.7	2,828	-0.02%
2022/12/27	0	0.00	2	51.50	52.00	-2	2,786	-0.07%
2022/12/26	0	0.00	0	51.70	51.10	0	2,790	0.00%
2022/12/23	0.1	51.55	0	0.00	51.40	0.1	2,805	0.00%
2022/12/22	4.1	51.59	0	50.80	52.00	4	2,833	0.14%
2022/12/21	0	51.30	0	0.00	50.60	0	2,832	0.00%
2022/12/20	0.1	51.39	1	51.10	51.00	-0.9	2,826	-0.03%
2022/12/19	1.1	51.84	1	51.80	51.90	0.1	2,840	0.00%
2022/12/16	1	52.50	1	52.60	52.60	0	2,839	0.00%
2022/12/15	0	0.00	0.1	53.80	53.80	-0.1	2,802	0.00%
2022/12/14	1	53.00	0	0.00	53.70	1	2,803	0.04%
2022/12/13	0	0.00	4	53.90	53.70	-4	2,770	-0.14%
2022/12/12	0	52.80	4.2	52.80	52.80	-4.2	2,691	-0.16%
2022/12/08	1	52.70	0	53.00	52.70	1	2,718	0.04%
2022/12/07	0.1	52.54	4.1	52.60	52.80	-4	2,711	-0.15%
2022/12/06	4.1	53.30	4	53.05	53.20	0.1	2,685	0.00%
2022/12/05	59.1	54.25	3	54.03	54.20	56.1	2,636	2.13%
2022/12/02	17	52.95	18	53.69	54.00	-1	2,540	-0.04%
2022/12/01	0	52.10	4.2	52.32	51.90	-4.1	2,378	-0.17%
2022/11/30	10	51.88	2.1	51.98	52.10	7.9	2,386	0.33%
2022/11/29	0	49.95	0	49.70	50.10	0	2,294	0.00%
2022/11/28	0	0.00	2	49.45	49.95	-2	2,280	-0.09%
2022/11/24	4	49.75	0	0.00	49.85	4	2,284	0.18%
2022/11/23	1	49.70	0	0.00	49.75	1	2,299	0.04%
2022/11/22	0	0.00	0	49.95	50.00	0	2,324	0.00%
2022/11/21	0	0.00	14.3	49.60	49.55	-14.3	2,355	-0.60%
2022/11/18	0.3	49.87	4.4	49.79	49.65	-4.1	2,364	-0.18%
2022/11/17	1.3	49.88	5	49.94	49.90	-3.7	2,354	-0.16%
2022/11/16	14	49.93	2.4	50.30	50.10	11.6	2,340	0.50%
2022/11/15	7.6	49.54	3	49.58	49.60	4.6	2,273	0.20%
2022/11/14	9.1	49.30	1.2	49.45	49.50	7.9	2,234	0.36%
2022/11/11	6	48.64	2	48.28	48.85	4	2,177	0.18%
2022/11/10	0.4	47.76	0	0.00	47.55	0.4	2,115	0.02%
2022/11/09	0.1	48.25	9	48.07	48.20	-8.9	2,098	-0.42%
2022/11/08	1	46.70	1	46.80	46.85	0	2,079	0.00%
2022/11/04	1	45.55	0	0.00	45.65	1	2,160	0.05%
2022/11/03	0	45.69	0	0.00	45.55	0	2,187	0.00%
2022/11/02	0.1	45.78	3	45.80	45.70	-2.9	2,194	-0.13%
2022/11/01	0.4	45.24	0	0.00	45.45	0.4	2,199	0.02%
2022/10/31	0.2	45.49	3	45.55	45.20	-2.8	2,201	-0.13%
2022/10/28	0	45.67	0	45.70	45.50	0	2,201	0.00%
2022/10/25	1.1	45.88	1	46.00	45.75	0.1	2,229	0.01%
2022/10/24	1	46.35	1.8	46.04	45.95	-0.8	2,225	-0.03%
2022/10/21	0	46.40	2	46.15	45.60	-2	2,226	-0.09%
2022/10/20	0	45.50	0	0.00	45.95	0	2,224	0.00%
2022/10/19	0.1	46.40	0	0.00	46.00	0.1	2,210	0.00%
2022/10/18	1	46.60	0	0.00	46.30	1	2,214	0.05%
2022/10/17	2	46.55	0	0.00	46.45	2	2,258	0.09%
2022/10/14	1	46.05	20	46.34	46.10	-19	2,267	-0.84%
2022/10/13	10.3	45.36	1	45.65	45.25	9.3	2,296	0.41%
2022/10/12	0	46.10	1	46.20	46.15	-1	2,271	-0.04%
2022/10/11	0.2	46.57	5	46.30	46.35	-4.8	2,287	-0.21%
2022/10/07	15.1	47.22	0.1	47.20	47.40	15.1	2,296	0.66%
2022/10/06	0.1	47.05	0	46.85	47.00	0.1	2,319	0.00%
2022/10/05	0	46.83	20	46.51	46.55	-20	2,364	-0.84%
2022/10/04	0.1	45.99	0	0.00	46.05	0.1	2,371	0.00%
2022/10/03	10.2	45.40	0	45.45	45.30	10.1	2,379	0.43%
2022/09/30	0.1	45.70	0	0.00	45.85	0.1	2,401	0.00%
2022/09/29	10	45.50	1.1	45.54	45.95	8.9	2,429	0.37%
2022/09/28	0.1	45.74	7	45.21	45.15	-6.9	2,452	-0.28%
2022/09/27	0.2	46.17	0.1	46.30	46.40	0.2	2,460	0.01%
2022/09/26	4.2	45.88	1	46.15	45.80	3.2	2,514	0.13%
2022/09/23	0.3	47.04	0	0.00	46.75	0.3	2,600	0.01%
2022/09/22	2.3	46.83	0	0.00	47.20	2.3	2,734	0.08%
2022/09/21	0.2	47.99	0	0.00	47.35	0.2	2,775	0.01%
2022/09/20	0.1	48.23	1	48.10	48.30	-0.9	2,770	-0.03%
2022/09/19	0.2	48.14	0	0.00	48.00	0.2	2,802	0.01%
2022/09/16	1.3	48.47	15	48.25	48.00	-13.7	2,831	-0.48%
2022/09/15	2	49.05	0	49.15	48.90	2	2,827	0.07%
2022/09/14	1.1	48.88	54.8	48.60	48.85	-53.6	2,866	-1.87%
2022/09/13	15	49.75	0	49.75	49.80	15	2,901	0.52%
2022/09/12	37.1	49.00	0.3	48.69	49.00	36.8	3,011	1.22%
2022/09/08	1.2	47.55	1	48.05	48.10	0.2	3,178	0.00%
2022/09/07	3.8	47.38	5	47.76	47.15	-1.2	3,249	-0.04%
2022/09/06	4.7	48.56	1	49.70	48.15	3.7	3,297	0.11%
2022/09/05	0.2	50.22	3	50.20	50.10	-2.8	3,312	-0.09%
2022/09/02	0.1	50.45	10	50.60	50.10	-9.9	3,404	-0.29%
2022/09/01	12.1	50.21	0	0.00	50.20	12.1	3,454	0.35%
2022/08/31	1.1	50.43	0	0.00	50.60	1.1	3,532	0.03%
2022/08/30	2.1	50.45	0	0.00	50.60	2.1	3,605	0.06%
2022/08/29	2.7	50.41	10	50.24	50.20	-7.3	3,669	-0.20%
2022/08/26	7	51.58	0	0.00	51.60	7	3,781	0.19%
2022/08/25	0.1	50.87	3.7	50.71	50.70	-3.6	4,102	-0.09%
2022/08/24	1	50.10	0	0.00	50.30	1	4,467	0.02%
2022/08/23	0.1	50.12	10	50.00	50.00	-9.9	6,013	-0.17%
2022/08/22	6.2	50.11	4	50.40	50.20	2.2	6,194	0.04%
2022/08/19	8	50.58	5	50.16	50.60	3	6,346	0.05%
2022/08/18	1	50.20	2	50.05	50.20	-1	6,430	-0.02%
2022/08/17	3.1	50.28	2.1	50.51	50.40	1	6,540	0.01%
2022/08/16	1.2	50.44	0.3	50.73	50.40	0.9	6,623	0.01%
2022/08/15	5.2	50.72	3	50.50	50.40	2.2	6,717	0.03%
2022/08/12	3.1	50.87	0	0.00	51.10	3.1	6,721	0.05%
2022/08/11	5	50.50	5	50.42	50.60	0	6,755	0.00%
2022/08/10	3.1	49.87	0	0.00	49.80	3.1	6,770	0.05%
2022/08/09	2.1	48.94	1	48.40	49.10	1.1	6,837	0.02%
2022/08/08	4	48.62	1	48.60	48.60	3	6,957	0.04%
2022/08/05	1.1	48.66	0	0.00	48.85	1.1	7,083	0.01%
2022/08/04	1.1	47.58	5	48.10	47.95	-3.9	7,101	-0.05%
2022/08/03	1.1	48.07	0	0.00	48.10	1.1	7,121	0.01%
2022/08/02	5.2	48.22	0.1	48.70	48.30	5.2	7,144	0.07%
2022/08/01	1	49.50	0	0.00	49.50	1	7,140	0.01%
2022/07/29	0.1	49.55	2	49.25	49.25	-2	7,144	-0.03%
2022/07/28	0	49.35	1	49.30	49.30	-1	7,157	-0.01%
2022/07/27	2.2	49.01	1	49.10	49.00	1.2	7,182	0.02%
2022/07/26	0.1	48.96	5	48.95	48.70	-4.9	7,202	-0.07%
2022/07/25	6.1	48.81	15	49.20	49.20	-8.9	7,216	-0.12%
2022/07/22	8.5	49.55	0.5	49.50	49.20	8	7,219	0.11%
2022/07/21	10.1	48.57	8	48.13	48.75	2.1	7,194	0.03%
2022/07/20	4.2	47.85	0.5	47.50	47.50	3.7	7,182	0.05%
2022/07/19	1.1	46.78	0	0.00	46.90	1.1	7,176	0.02%
2022/07/18	0.1	47.22	2	47.10	47.00	-1.9	7,226	-0.03%
2022/07/15	0.1	46.60	14	46.47	46.60	-13.9	7,237	-0.19%
2022/07/14	21.3	46.84	0	0.00	46.80	21.3	7,239	0.29%
2022/07/13	0.1	47.30	2	46.50	47.05	-1.9	7,246	-0.03%
2022/07/12	0.3	45.81	7	45.59	45.70	-6.7	7,211	-0.09%
2022/07/11	3.5	46.16	0	0.00	46.25	3.5	7,196	0.05%
2022/07/08	5.4	46.73	6	46.27	46.05	-0.6	7,190	-0.01%
2022/07/07	5.1	45.88	0	0.00	46.25	5.1	7,184	0.07%
2022/07/06	2.5	45.97	2	45.60	45.10	0.5	7,162	0.01%
2022/07/05	2.3	46.44	1	46.80	46.55	1.3	7,137	0.02%
2022/07/04	0.6	46.14	0.2	46.00	45.70	0.4	7,133	0.01%
2022/07/01	5.9	48.18	6	48.87	47.00	-0.1	7,121	0.00%
2022/06/30	10.8	49.69	10	49.30	49.30	0.8	7,040	0.01%
2022/06/29	1.3	52.27	0	0.00	52.20	1.3	6,921	0.02%
2022/06/28	2.1	53.02	1	53.00	53.10	1.1	6,904	0.02%
2022/06/27	2	53.70	1	53.50	53.60	1	6,921	0.01%
2022/06/24	1	52.72	5.1	53.08	52.70	-4.1	6,897	-0.06%
2022/06/23	1.4	52.62	10	53.00	52.50	-8.6	6,879	-0.12%
2022/06/22	13.3	53.85	2	53.35	53.20	11.3	6,844	0.17%
2022/06/21	3	53.87	12	54.56	54.60	-9	6,830	-0.13%
2022/06/20	9.1	53.55	2	53.80	52.90	7.1	6,795	0.10%
2022/06/17	5.2	54.29	2	54.15	55.50	3.2	6,680	0.05%
2022/06/16	7.1	55.53	5	55.60	55.20	2.1	6,524	0.03%
2022/06/15	17.9	56.59	9	56.59	56.20	8.9	6,514	0.14%
2022/06/14	3.2	55.52	8	56.03	56.40	-4.8	6,485	-0.07%
2022/06/13	10.1	55.71	9	55.69	55.50	1.1	6,436	0.02%
2022/06/10	3.1	56.47	4	56.53	56.40	-0.9	6,353	-0.01%
2022/06/09	6	56.53	6	56.50	56.40	0	6,310	0.00%
2022/06/08	22	56.64	18	56.73	56.40	4	6,213	0.06%
2022/06/07	7	56.47	2	56.60	56.20	5	6,155	0.08%
2022/06/06	20.5	56.35	16	56.00	56.30	4.5	6,090	0.07%
2022/06/02	33.2	56.77	12.7	56.77	56.50	20.5	5,993	0.34%
2022/06/01	24.1	56.15	12	56.04	56.00	12.1	5,706	0.21%
2022/05/31	14	54.64	4	55.55	54.60	10	5,360	0.19%
2022/05/30	17.4	53.95	2	54.20	54.30	15.4	3,832	0.40%
2022/05/27	0.2	54.66	1	54.70	54.60	-0.8	3,693	-0.02%
2022/05/26	2.2	54.24	0	0.00	54.40	2.2	3,640	0.06%
2022/05/25	6.2	54.01	2	54.50	54.40	4.2	3,678	0.11%
2022/05/24	3.1	53.21	0	0.00	53.20	3.1	3,683	0.08%
2022/05/23	16.2	53.99	0	0.00	53.80	16.2	3,696	0.44%
2022/05/20	1.1	54.49	1.3	54.60	54.50	-0.1	3,641	0.00%
2022/05/19	16.3	53.96	5	54.00	54.00	11.3	3,686	0.31%
2022/05/18	8.3	55.22	1	55.60	55.60	7.3	3,604	0.20%
2022/05/17	7.2	54.70	2	54.70	54.90	5.2	3,578	0.15%
2022/05/16	3.1	57.44	6.1	56.37	55.90	-3	3,497	-0.09%
2022/05/13	9.2	58.58	2	58.75	58.50	7.2	3,385	0.21%
2022/05/12	1	61.09	2	60.90	61.00	-1	3,285	-0.03%
2022/05/11	0.1	60.78	3	61.50	61.30	-2.9	3,294	-0.09%
2022/05/10	1	59.80	1	61.50	61.50	0	3,401	0.00%
2022/05/09	1	60.20	9	60.36	60.50	-8	3,395	-0.24%
2022/05/06	0	60.59	0	0.00	60.50	0	3,424	0.00%
2022/05/05	5.2	61.15	2	61.00	61.30	3.2	3,468	0.09%
2022/05/04	2.1	60.41	1	60.30	60.80	1.1	3,484	0.03%
2022/05/03	0.1	59.06	0	0.00	59.90	0.1	3,499	0.00%
2022/04/29	1.1	58.90	0	0.00	59.00	1.1	3,495	0.03%
2022/04/28	1.2	58.52	0	0.00	59.00	1.2	3,522	0.03%
2022/04/27	1.1	57.94	0.1	58.40	58.50	1	3,536	0.03%
2022/04/26	2.3	59.27	4	59.33	59.40	-1.7	3,534	-0.05%
2022/04/25	1.2	59.58	3	59.57	59.50	-1.8	3,530	-0.05%
2022/04/22	4.1	59.71	0	0.00	60.60	4.1	3,496	0.12%
2022/04/21	0.1	60.70	0	0.00	60.70	0.1	3,469	0.00%
2022/04/20	0.1	60.50	0	0.00	60.50	0.1	3,461	0.00%
2022/04/19	0.1	61.11	0	0.00	60.10	0.1	3,474	0.00%
2022/04/18	0	60.50	0	0.00	60.60	0	3,473	0.00%
2022/04/15	0.1	60.80	1	60.90	60.60	-0.9	3,480	-0.03%
2022/04/14	6.1	61.20	2	61.10	61.10	4.1	3,541	0.12%
2022/04/13	0	0.00	2	60.90	61.40	-2	3,592	-0.06%
2022/04/12	0	60.40	1	60.10	60.20	-1	3,788	-0.03%
2022/04/11	4.1	60.19	1	60.10	60.20	3.1	3,787	0.08%
2022/04/08	2	60.90	0	0.00	60.80	2	3,784	0.05%
2022/04/07	1.1	60.92	3.1	61.01	60.80	-2	3,773	-0.05%
2022/04/06	1	61.90	0	0.00	61.80	1	3,737	0.03%
2022/04/01	2	62.05	1	62.10	62.10	1	3,705	0.03%
2022/03/31	9.2	62.95	0	0.00	62.80	9.2	3,688	0.25%
2022/03/30	0	62.70	0	0.00	62.60	0	3,663	0.00%
2022/03/29	2.1	62.71	0	0.00	62.70	2.1	3,649	0.06%
2022/03/28	0.1	62.82	0.1	62.40	63.20	0.1	3,650	0.00%
2022/03/25	1	62.79	0.2	62.90	62.80	0.8	3,645	0.02%
2022/03/24	0	62.90	0	0.00	63.30	0	3,651	0.00%
2022/03/23	1	62.70	0	0.00	62.70	1	3,669	0.03%
2022/03/22	1.1	62.79	1	62.60	62.80	0.1	3,661	0.00%
2022/03/21	0	62.44	0	0.00	62.30	0	3,677	0.00%
2022/03/18	1	62.59	0.1	62.70	62.70	0.9	3,685	0.02%
2022/03/17	0	0.00	1	63.00	62.90	-1	3,647	-0.03%
2022/03/16	0.1	61.10	0	61.40	61.40	0.1	3,647	0.00%
2022/03/15	9.2	61.42	0	0.00	61.20	9.2	3,661	0.25%
2022/03/14	1	62.00	0	0.00	62.10	1	3,671	0.03%
2022/03/11	0.2	62.58	0	0.00	62.40	0.2	3,733	0.00%
2022/03/10	2	62.85	0	0.00	63.00	2	3,775	0.05%
2022/03/09	1	61.90	0	0.00	61.90	1	3,785	0.03%
2022/03/08	0.5	62.18	11.2	61.82	61.90	-10.7	3,808	-0.28%
2022/03/07	4.3	61.82	0	0.00	62.60	4.3	3,803	0.11%
2022/03/04	0	63.89	0.3	63.80	63.70	-0.3	3,830	-0.01%
2022/03/03	1.1	64.61	5	64.70	64.70	-3.9	3,864	-0.10%
2022/03/02	6	64.77	5	65.00	64.80	1	3,932	0.03%
2022/03/01	4	65.00	4.5	65.13	64.80	-0.5	3,908	-0.01%
2022/02/25	2	63.84	7.1	63.65	63.80	-5.1	3,836	-0.13%
2022/02/24	2.2	64.00	8.6	63.85	63.70	-6.3	3,779	-0.17%
2022/02/23	17.1	64.54	3	64.60	64.60	14.1	3,696	0.38%
2022/02/22	4	63.33	0.1	63.50	63.90	4	3,637	0.11%
2022/02/21	1	63.60	3	63.50	64.00	-2	3,645	-0.05%
2022/02/18	0	62.99	0	0.00	63.00	0	3,636	0.00%
2022/02/17	0.8	63.22	7	63.34	63.10	-6.2	3,784	-0.16%
2022/02/16	0.3	62.50	0	0.00	62.90	0.3	3,852	0.01%
2022/02/15	1.1	62.03	0	0.00	62.00	1.1	3,898	0.03%
2022/02/14	0	62.40	1	62.40	62.30	-1	4,021	-0.02%
2022/02/11	5	62.92	3.1	62.87	63.30	1.9	4,071	0.05%
2022/02/10	3.5	63.15	3.1	63.37	63.60	0.4	4,106	0.01%
2022/02/09	2	61.20	0.1	61.41	61.40	1.9	4,034	0.05%
2022/02/08	0	60.22	1	60.70	61.10	-1	4,088	-0.02%
2022/02/07	1.1	60.22	0	0.00	60.20	1.1	4,198	0.03%
2022/01/26	2	60.50	1	60.40	60.00	1	4,219	0.02%
2022/01/25	3.7	60.50	1	60.60	60.40	2.7	4,375	0.06%
2022/01/24	0.1	61.68	0	0.00	61.50	0.1	4,369	0.00%
2022/01/21	0	0.00	0.2	62.20	62.00	-0.2	4,417	0.00%
2022/01/20	2.2	61.53	1	61.90	62.00	1.2	4,457	0.03%
2022/01/19	3.2	62.11	0	0.00	62.00	3.2	4,484	0.07%
2022/01/18	9.1	62.79	0	0.00	62.60	9.1	4,506	0.20%
2022/01/17	3.3	62.38	0.1	62.30	62.40	3.1	4,573	0.07%
2022/01/14	0.3	62.67	2	62.30	62.40	-1.7	4,656	-0.04%
2022/01/13	0	0.00	2.3	63.20	63.30	-2.3	4,815	-0.05%
2022/01/12	5	62.96	1	63.30	63.30	4	4,944	0.08%
2022/01/11	4.1	63.92	2	63.85	63.40	2.1	5,062	0.04%
2022/01/10	0	64.32	0	0.00	64.00	0	5,313	0.00%
2022/01/07	14	65.47	10	64.70	64.20	4	5,567	0.07%
2022/01/06	6.1	65.50	2	65.60	65.70	4.1	5,601	0.07%
2022/01/05	15.7	66.37	7.1	66.09	66.20	8.6	5,650	0.15%
2022/01/04	1	64.50	1	64.50	64.50	0	5,601	0.00%
2022/01/03	1.1	64.12	0.3	64.50	64.20	0.8	5,781	0.01%
2021/12/30	0.1	65.00	4	65.05	64.90	-3.9	5,923	-0.07%
2021/12/29	0.1	64.90	2	65.10	64.90	-1.9	6,247	-0.03%
2021/12/28	6	64.88	11	64.96	65.00	-5	6,623	-0.07%
2021/12/27	0.1	64.92	1	64.90	65.00	-0.9	7,234	-0.01%
2021/12/24	2.1	64.65	0.6	64.70	64.60	1.5	7,497	0.02%
2021/12/23	5.1	64.60	0.3	64.60	64.60	4.8	7,932	0.06%
2021/12/22	0	64.10	7	64.39	64.10	-7	8,081	-0.09%
2021/12/21	0	0.00	7	63.91	64.10	-7	8,253	-0.08%
2021/12/20	1	63.71	1	64.00	63.60	0	8,387	0.00%
2021/12/17	1.1	63.73	5.1	63.71	63.90	-4	8,733	-0.05%
2021/12/16	0	64.30	0	0.00	64.00	0	9,052	0.00%
2021/12/15	1	63.90	0.3	64.40	63.90	0.8	9,158	0.01%
2021/12/14	0.1	64.29	1	64.21	64.20	-0.9	9,301	-0.01%
2021/12/13	1	64.71	0.1	65.30	64.80	0.9	9,340	0.01%
2021/12/09	4.1	64.73	2	64.95	65.20	2.1	9,552	0.02%
2021/12/08	0.1	64.52	1	64.50	64.30	-0.9	9,529	-0.01%
2021/12/07	1.1	64.23	5	64.40	64.30	-3.9	9,514	-0.04%
2021/12/06	3.1	65.42	4	64.95	65.50	-0.9	9,462	-0.01%
2021/12/03	3.2	64.68	0	0.00	64.40	3.2	9,490	0.03%
2021/12/02	3.2	64.44	1	65.00	64.30	2.2	9,489	0.02%
2021/12/01	1	64.61	0.1	64.90	64.90	0.9	9,490	0.01%
2021/11/30	1.1	65.42	4	65.50	65.20	-2.9	9,519	-0.03%
2021/11/29	11	64.25	2	64.65	65.00	9	9,497	0.09%
2021/11/26	6	65.27	11	65.35	65.10	-5	9,469	-0.05%
2021/11/25	4	66.93	10	66.63	66.60	-6	9,412	-0.06%
2021/11/24	3	66.70	1.1	66.68	67.10	1.9	9,427	0.02%
2021/11/23	7.1	66.65	1.1	66.61	66.60	6	9,460	0.06%
2021/11/22	3	66.87	3.2	66.93	67.10	-0.2	9,442	0.00%
2021/11/19	12.1	66.73	0	67.20	66.70	12.1	9,486	0.13%
2021/11/18	3.1	67.04	1.1	67.40	67.10	2	9,548	0.02%
2021/11/17	11	67.12	1	66.90	66.90	10	9,682	0.10%
2021/11/16	13.3	67.42	7.1	67.13	67.30	6.2	9,779	0.06%
2021/11/15	8.1	68.18	14.6	68.16	68.00	-6.5	9,836	-0.07%
2021/11/12	5	69.00	0	0.00	68.90	5	9,928	0.05%
2021/11/11	20.1	70.58	14.1	69.53	69.30	6	9,930	0.06%
2021/11/10	3	70.03	7	70.16	70.20	-4	9,851	-0.04%
2021/11/09	2	69.80	2.4	69.85	69.60	-0.4	9,853	0.00%
2021/11/08	2	69.25	3	69.37	69.60	-1	9,847	-0.01%
2021/11/05	7.5	69.72	5	69.62	70.00	2.5	9,845	0.03%
2021/11/04	9	70.61	4.5	70.44	70.00	4.5	9,782	0.05%
2021/11/03	10.1	69.54	27	69.53	69.80	-16.9	9,643	-0.18%
2021/11/02	24.1	69.23	5.2	69.70	69.10	18.9	9,609	0.20%
2021/11/01	0.1	68.62	2.1	68.56	68.60	-2.1	9,474	-0.02%
2021/10/29	6	68.47	7.1	68.50	68.80	-1.1	9,456	-0.01%
2021/10/28	16.1	68.59	6.2	68.70	68.60	9.9	9,393	0.10%
2021/10/27	6.2	67.51	3	67.73	67.70	3.2	9,316	0.03%
2021/10/26	1.5	68.13	11	68.05	68.00	-9.5	9,311	-0.10%
2021/10/25	12	68.49	8.1	68.54	68.30	4	9,279	0.04%
2021/10/22	6	67.42	16.1	67.52	67.90	-10.1	9,259	-0.11%
2021/10/21	12.3	67.56	4	67.28	66.50	8.2	9,213	0.09%
2021/10/20	7	67.73	9.2	67.49	67.90	-2.1	9,154	-0.02%
2021/10/19	13.5	68.18	20.1	68.35	68.00	-6.6	9,037	-0.07%
2021/10/18	25.4	69.41	11.2	69.65	68.70	14.2	8,913	0.16%
2021/10/15	20.2	70.18	26.5	70.58	70.80	-6.3	8,729	-0.07%
2021/10/14	25	69.80	24	68.51	68.50	1	8,527	0.01%
2021/10/13	3.1	68.60	5	68.50	69.00	-1.9	8,468	-0.02%
2021/10/12	18.2	68.43	15	68.29	67.90	3.2	8,397	0.04%
2021/10/08	15.2	70.06	13.3	70.40	70.10	1.9	8,305	0.02%
2021/10/07	48	69.58	46.1	69.24	69.40	1.9	8,151	0.02%
2021/10/06	37.3	69.50	30	69.23	68.30	7.3	8,078	0.09%
2021/10/05	80.5	69.61	74.1	69.52	71.20	6.3	7,773	0.08%
2021/10/04	58.2	70.14	73.4	70.44	70.90	-15.2	7,414	-0.21%
2021/10/01	6	68.57	7.3	68.43	67.60	-1.3	6,842	-0.02%
2021/09/30	29.1	70.65	41.3	70.47	70.30	-12.2	6,600	-0.19%
2021/09/29	3.1	68.41	1	68.80	68.70	2.1	6,218	0.03%
2021/09/28	7	68.60	19.5	68.85	69.40	-12.5	6,209	-0.20%
2021/09/27	13	68.52	5	68.22	68.80	8	6,058	0.13%
2021/09/24	15.2	69.06	47.3	68.79	68.70	-32.1	5,961	-0.54%
2021/09/23	36	67.89	17.9	67.61	68.00	18.1	5,645	0.32%
2021/09/22	9	65.23	3	65.60	66.20	6	5,330	0.11%
2021/09/17	10.2	65.87	7.1	66.07	66.50	3.2	5,240	0.06%
2021/09/16	8	64.72	2.1	64.94	64.40	5.9	5,113	0.12%
2021/09/15	6	65.03	14.6	65.33	65.00	-8.6	5,073	-0.17%
2021/09/14	1.3	62.87	0	0.00	62.80	1.3	4,849	0.03%
2021/09/13	2	62.96	0	0.00	63.00	2	4,862	0.04%
2021/09/10	1	63.50	0	0.00	63.50	1	4,890	0.02%
2021/09/09	1.1	63.11	1	63.40	63.50	0.1	5,004	0.00%
2021/09/08	3.2	63.60	4	63.18	62.90	-0.8	5,002	-0.02%
2021/09/07	1	64.00	1	64.10	64.30	0	4,951	0.00%
2021/09/06	0	0.00	4	64.30	64.00	-4	4,946	-0.08%
2021/09/03	3.3	63.96	2.7	64.34	64.90	0.6	4,952	0.01%
2021/09/02	3	65.06	1	64.81	64.20	2	4,909	0.04%
2021/09/01	0	0.00	2	66.00	65.60	-2	4,851	-0.04%
2021/08/31	0	65.70	1	65.60	66.30	-1	4,845	-0.02%
2021/08/30	2	65.90	6.5	65.76	66.20	-4.5	4,853	-0.09%
2021/08/27	3	66.07	1	66.10	66.20	2	4,900	0.04%
2021/08/26	2.1	65.14	3.3	65.08	65.70	-1.2	4,919	-0.02%
2021/08/25	1	65.50	1	65.70	65.70	0	5,051	0.00%
2021/08/24	10	66.56	13	66.53	65.70	-3	5,050	-0.06%
2021/08/23	29.4	67.00	23.3	67.01	67.30	6.1	5,006	0.12%
2021/08/20	9	65.84	9.5	65.79	65.90	-0.5	4,871	-0.01%
2021/08/19	25.6	64.10	5	64.70	64.50	20.6	4,791	0.43%
2021/08/18	5.1	65.68	11	64.25	66.80	-5.9	4,610	-0.13%
2021/08/17	1	64.30	5	64.32	64.40	-4	4,482	-0.09%
2021/08/16	1.1	63.51	4.7	64.01	63.90	-3.6	4,440	-0.08%
2021/08/13	2.1	64.10	0	0.00	64.00	2.1	4,433	0.05%
2021/08/12	13	63.75	4	63.90	63.80	9	4,405	0.20%
2021/08/11	0	0.00	10	62.62	63.30	-10	4,404	-0.23%
2021/08/10	1.1	62.21	10	62.36	62.20	-8.9	4,479	-0.20%
2021/08/09	2.1	62.81	6	62.97	62.80	-3.9	4,608	-0.09%
2021/08/06	1.1	63.39	6	63.60	63.70	-4.9	4,665	-0.11%
2021/08/05	5	63.26	0.1	63.00	63.20	4.9	4,772	0.10%
2021/08/04	5	62.00	1	62.00	62.10	4	4,972	0.08%
2021/08/03	0	0.00	9	61.80	62.30	-9	5,070	-0.18%
2021/08/02	2	62.10	4	61.60	62.20	-2	5,105	-0.04%
2021/07/30	4	62.07	0	0.00	61.60	4	5,173	0.08%
2021/07/29	3	62.50	0	0.00	62.70	3	5,196	0.06%
2021/07/28	0.2	62.14	3	61.50	62.20	-2.8	5,306	-0.05%
2021/07/27	4	62.60	1	62.70	62.50	3	5,499	0.06%
2021/07/26	6	63.78	3	63.13	63.10	3	5,680	0.05%
2021/07/23	4	62.38	0	0.00	62.60	4	5,639	0.07%
2021/07/22	10.3	62.26	1	62.10	62.40	9.3	5,708	0.16%
2021/07/21	1.3	63.30	2	63.45	63.00	-0.7	5,794	-0.01%
2021/07/20	8.2	64.33	7	64.30	64.20	1.2	5,755	0.02%
2021/07/19	4.5	65.86	0	0.00	65.80	4.5	5,777	0.08%
2021/07/16	5.1	66.34	2	66.40	66.50	3.1	5,967	0.05%
2021/07/15	7	66.66	0.1	66.90	66.70	6.9	6,086	0.11%
2021/07/14	2	66.05	2.3	66.16	65.80	-0.3	6,100	0.00%
2021/07/13	2.2	66.21	8	66.36	66.10	-5.8	6,153	-0.09%
2021/07/12	0	0.00	3	65.80	65.80	-3	6,170	-0.05%
2021/07/09	0	0.00	3	64.87	65.00	-3	6,253	-0.05%
2021/07/08	2	65.20	4	65.60	65.50	-2	6,399	-0.03%
2021/07/07	2.1	65.67	4	65.70	65.50	-1.9	6,501	-0.03%
2021/07/06	4	66.23	10	66.25	66.00	-6	6,572	-0.09%
2021/07/05	5.1	66.62	1.2	66.79	67.00	3.9	6,628	0.06%
2021/07/02	1	64.90	0	0.00	65.00	1	6,607	0.02%
2021/07/01	3.1	66.09	3	65.50	65.10	0.1	6,709	0.00%
2021/06/30	6	65.82	13	65.87	65.70	-7	6,760	-0.10%
2021/06/29	8.1	65.15	48.2	65.25	65.30	-40.1	6,904	-0.58%
2021/06/28	2	65.30	15	65.30	65.30	-13	7,157	-0.18%
2021/06/25	5	65.78	0	0.00	65.60	5	7,238	0.07%
2021/06/24	0.1	65.50	3	65.40	65.40	-2.9	7,302	-0.04%
2021/06/23	2.1	64.60	7	64.63	65.10	-4.9	7,422	-0.07%
2021/06/22	0	0.00	4	64.45	63.90	-4	7,633	-0.05%
2021/06/21	11.2	64.96	3	64.57	64.20	8.2	7,891	0.10%
2021/06/18	4.6	65.50	1	65.50	65.70	3.6	8,989	0.04%
2021/06/17	2	65.00	3	65.03	65.00	-1	9,076	-0.01%
2021/06/16	0.1	64.80	0	0.00	64.60	0.1	9,342	0.00%
2021/06/15	0.2	65.10	5.1	64.81	65.00	-4.9	9,745	-0.05%
2021/06/11	1	65.10	0	0.00	64.90	1	10,415	0.01%
2021/06/10	5	63.80	0	0.00	64.20	5	10,545	0.05%
2021/06/09	1	63.80	1	63.50	63.40	0	10,719	0.00%
2021/06/08	2	64.50	2	64.50	64.40	0	11,187	0.00%
2021/06/07	1	63.70	0	0.00	63.50	1	11,381	0.01%
2021/06/04	0	0.00	8	63.93	64.00	-8	11,419	-0.07%
2021/06/03	10	65.43	55	65.49	65.10	-45	11,503	-0.39%
2021/06/02	6.1	67.15	2	67.40	65.90	4.1	11,547	0.04%
2021/06/01	1	65.80	8	66.18	66.40	-7	11,512	-0.06%
2021/05/31	5	64.96	8	65.00	65.30	-3	11,685	-0.03%
2021/05/28	5.1	65.06	2.1	64.62	64.60	3	11,746	0.03%
2021/05/27	3	63.63	1	64.20	64.00	2	11,840	0.02%
2021/05/26	3	63.80	1	63.80	64.00	2	12,006	0.02%
2021/05/25	5.1	64.24	9	64.26	64.30	-3.9	12,460	-0.03%
2021/05/24	6	62.92	6	63.43	63.50	0	13,058	0.00%
2021/05/21	1.5	62.93	2	63.40	63.10	-0.5	13,201	0.00%
2021/05/20	0	0.00	15	62.27	62.20	-15	13,440	-0.11%
2021/05/19	3	62.33	1	61.90	62.10	2	13,616	0.01%
2021/05/18	7.1	62.28	5.8	61.39	62.70	1.4	13,799	0.01%
2021/05/17	5.1	58.68	22.9	57.82	57.80	-17.8	13,988	-0.13%
2021/05/14	1	62.08	0	62.10	60.90	1	14,093	0.01%
2021/05/13	1.3	59.09	1	61.60	61.20	0.3	14,457	0.00%
2021/05/12	6.7	59.85	3.1	60.89	59.80	3.6	14,679	0.02%
2021/05/11	15	62.54	8.3	62.54	62.00	6.7	15,153	0.04%
2021/05/10	2.1	65.04	13.1	65.36	65.40	-11	15,223	-0.07%
2021/05/07	7	66.07	6.1	66.04	66.20	0.9	15,477	0.01%
2021/05/06	104	64.00	0	0.00	64.40	104	15,780	0.66%	大買/鉅額交易
2021/05/05	7.3	64.82	16.5	64.83	63.60	-9.2	16,217	-0.06%
2021/05/04	11.5	64.44	12.6	64.48	64.20	-1.1	16,250	-0.01%
2021/05/03	15.3	67.08	93	67.35	66.70	-77.7	16,320	-0.48%
2021/04/29	5.2	69.29	3	69.30	69.00	2.2	16,341	0.01%
2021/04/28	5.2	69.80	32	70.26	69.70	-26.8	16,457	-0.16%
2021/04/27	31.1	70.30	42	70.86	70.70	-10.9	16,704	-0.07%
2021/04/26	11.3	69.94	5.1	69.75	69.60	6.2	16,916	0.04%
2021/04/23	50.1	69.54	11	69.50	69.60	39.1	17,894	0.22%
2021/04/22	17.6	69.81	7	69.99	69.30	10.6	19,364	0.05%
2021/04/21	20.1	71.36	7	70.96	70.80	13.1	21,177	0.06%
2021/04/20	6.4	71.00	12	71.00	71.00	-5.6	23,422	-0.02%
2021/04/19	2	71.11	4	71.25	71.10	-2	24,127	-0.01%
2021/04/16	2	71.55	1	71.50	71.70	1	24,288	0.00%
2021/04/15	27	70.61	1	70.40	70.80	26	24,357	0.11%
2021/04/14	18.1	71.20	41	71.70	71.10	-22.9	24,344	-0.09%
2021/04/13	20.4	72.67	15	72.86	72.10	5.4	24,468	0.02%
2021/04/12	4.1	72.25	3	72.30	72.10	1.1	24,572	0.00%
2021/04/09	6.3	72.07	3.5	72.09	72.00	2.8	24,711	0.01%
2021/04/08	20.4	72.38	141	72.36	72.30	-120.6	24,687	-0.49%	大賣/鉅額交易
2021/04/07	4.4	72.81	7	72.89	73.10	-2.6	24,603	-0.01%
2021/04/06	7	72.36	7	72.29	72.10	0	24,526	0.00%
2021/04/01	11.1	71.96	9.6	71.98	71.90	1.4	24,495	0.01%
2021/03/31	34.8	73.00	27	72.71	72.60	7.8	24,416	0.03%
2021/03/30	2.1	74.54	3.5	74.40	74.80	-1.4	24,191	-0.01%
2021/03/29	14.1	74.38	14	74.24	74.10	0.1	24,121	0.00%
2021/03/26	12.2	73.86	12	74.14	73.80	0.2	24,108	0.00%
2021/03/25	59.5	74.96	58.5	74.34	74.10	1.1	24,013	0.00%
2021/03/24	134	76.11	57.7	76.03	75.40	76.3	23,836	0.32%	大買/
2021/03/23	148	77.13	181.3	77.11	76.10	-33.2	23,564	-0.14%	大買/大賣/
2021/03/22	16.5	73.18	14.2	73.77	74.00	2.3	22,465	0.01%
2021/03/19	60.1	73.49	47	73.40	73.00	13.1	22,308	0.06%
2021/03/18	72.5	74.86	57.4	74.83	74.80	15	22,105	0.07%
2021/03/17	142.3	73.94	135.6	74.17	73.40	6.7	21,765	0.03%	大買/大賣/
2021/03/16	10.7	72.72	5	73.08	72.50	5.7	21,200	0.03%
2021/03/15	11.1	72.55	17.3	72.66	72.80	-6.2	21,150	-0.03%
2021/03/12	42.5	72.84	46.1	72.94	73.30	-3.6	21,192	-0.02%
2021/03/11	7.3	70.81	60.1	71.19	71.30	-52.9	21,120	-0.25%
2021/03/10	4.2	69.63	6	70.07	69.60	-1.8	20,960	-0.01%
2021/03/09	14.7	68.65	16	68.77	69.00	-1.3	20,933	-0.01%
2021/03/08	56	69.48	4	69.65	69.00	52	20,785	0.25%
2021/03/05	13.3	70.60	12.4	70.47	70.00	0.9	20,689	0.00%
2021/03/04	27.1	70.88	74.2	71.15	70.50	-47.1	20,660	-0.23%
2021/03/03	11.1	69.95	18	70.54	70.80	-6.9	20,431	-0.03%
2021/03/02	29	70.22	8	70.59	69.30	21	20,303	0.10%
2021/02/26	20.3	70.20	7	70.47	70.00	13.3	20,163	0.07%
2021/02/25	73.7	72.15	54	72.40	71.30	19.7	19,931	0.10%
2021/02/24	68	71.46	39.4	71.92	70.60	28.6	19,489	0.15%
2021/02/23	10.1	69.54	2	69.10	69.70	8.1	18,843	0.04%
2021/02/22	24.3	69.98	14	69.89	69.70	10.3	18,685	0.06%
2021/02/19	33.2	69.12	11	69.14	69.40	22.2	18,424	0.12%
2021/02/18	10	70.19	11	70.11	70.20	-1	18,213	-0.01%
2021/02/17	57.9	70.69	89.1	69.53	69.90	-31.2	17,982	-0.17%
2021/02/05	11.4	71.32	4.6	70.52	70.40	6.8	17,708	0.04%
2021/02/04	23.6	70.39	28.2	70.56	70.40	-4.6	17,457	-0.03%
2021/02/03	40.6	73.59	41	72.62	72.50	-0.4	17,039	0.00%
2021/02/02	79.7	74.56	63	74.39	73.60	16.7	16,672	0.10%
2021/02/01	21	73.97	18.1	73.72	74.90	2.9	15,953	0.02%
2021/01/29	17.4	76.89	35	77.49	74.80	-17.6	15,757	-0.11%
2021/01/28	16.1	76.51	18.5	78.05	77.20	-2.4	15,459	-0.02%
2021/01/27	58.3	77.06	73.1	77.11	78.20	-14.8	15,072	-0.10%
2021/01/26	15.2	74.50	11	74.74	74.40	4.1	14,563	0.03%
2021/01/25	47.2	76.04	30.6	75.92	75.30	16.5	14,395	0.11%
2021/01/22	127.1	73.96	12.5	74.40	75.60	114.6	14,088	0.81%	大買/鉅額交易
2021/01/21	11.2	72.23	12.2	72.54	72.50	-1	13,851	-0.01%
2021/01/20	20.4	74.20	30.9	73.98	72.10	-10.4	13,646	-0.08%
2021/01/19	16.1	76.04	11	76.39	76.00	5.1	13,299	0.04%
2021/01/18	96.2	75.74	107.3	76.01	77.30	-11.1	12,960	-0.09%	大賣/
2021/01/15	185.3	76.89	170.5	76.24	75.60	14.8	11,917	0.12%	大買/大賣/
2021/01/14	236.7	75.87	236.4	76.79	76.90	0.3	10,349	0.00%	大買/大賣/
2021/01/13	219.7	70.22	212.2	70.34	72.80	7.5	8,308	0.09%	大買/大賣/
2021/01/12	23.2	67.70	14	67.70	67.70	9.2	5,923	0.15%
2021/01/11	3	61.60	10	61.60	61.60	-7	5,142	-0.14%
2021/01/08	7	55.26	2	55.85	56.00	5	4,890	0.10%
2021/01/07	17	55.39	11	56.08	55.60	6	4,712	0.13%
2021/01/06	20.5	55.94	15.2	56.45	55.70	5.4	4,613	0.12%
2021/01/05	16	56.16	12.5	56.05	56.10	3.5	4,309	0.08%
2021/01/04	6	54.83	20.6	55.47	55.60	-14.6	4,071	-0.36%
2020/12/31	1.1	53.44	2	54.00	53.40	-0.9	3,844	-0.02%
2020/12/30	11	53.44	5	53.40	53.60	6	3,760	0.16%
2020/12/29	1.1	53.97	0	0.00	53.40	1.1	3,724	0.03%
2020/12/28	4.1	54.19	0	0.00	54.00	4.1	3,684	0.11%
2020/12/25	52.2	53.50	52.1	53.51	53.70	0.1	3,627	0.00%
2020/12/24	10.1	53.15	73.1	52.83	52.70	-63	3,521	-1.79%
2020/12/23	0	0.00	11	52.22	52.10	-11	3,454	-0.32%
2020/12/22	10	52.56	17	52.22	52.00	-7	3,437	-0.20%
2020/12/21	1.1	52.18	0	0.00	52.20	1.1	3,413	0.03%
2020/12/18	4	52.25	1	51.90	51.90	3	3,403	0.09%
2020/12/17	9	52.50	1	52.50	52.60	8	3,360	0.24%
2020/12/16	1	52.48	23	52.56	52.90	-22	3,354	-0.65%
2020/12/15	1.1	52.70	0	0.00	52.00	1.1	3,341	0.03%
2020/12/14	3.1	53.07	7	52.99	52.70	-3.9	3,279	-0.12%
2020/12/11	6.1	52.74	43	52.71	53.00	-36.9	3,205	-1.15%
2020/12/10	4	53.50	5.2	53.36	53.20	-1.2	3,128	-0.04%
2020/12/09	7	55.17	6	54.87	54.70	1	2,998	0.03%
2020/12/08	22	55.30	14	55.68	54.70	8	2,877	0.28%
2020/12/07	35.1	55.55	24.3	54.72	56.30	10.8	2,632	0.41%
2020/12/04	3.1	52.40	3	52.37	52.50	0.1	2,227	0.00%
2020/12/03	1	51.80	0	0.00	51.60	1	2,175	0.05%
2020/12/02	0	52.39	0	0.00	52.20	0	2,119	0.00%
2020/12/01	4	52.60	0	0.00	52.40	4	2,123	0.19%
2020/11/30	1.1	52.30	1.1	52.49	52.60	0	2,111	0.00%
2020/11/27	2	52.20	1	52.20	52.10	1	2,002	0.05%
2020/11/26	2	52.10	0	0.00	52.20	2	2,000	0.10%
2020/11/25	0	51.80	0	0.00	51.60	0	2,039	0.00%
2020/11/24	1.2	51.67	0	0.00	51.60	1.2	2,028	0.06%
2020/11/23	0.1	52.37	0	0.00	52.40	0.1	2,003	0.01%
2020/11/19	0	51.70	0	0.00	51.50	0	1,946	0.00%
2020/11/17	0.1	51.42	0	0.00	51.30	0.1	1,939	0.00%
2020/11/16	0.1	51.65	0	0.00	51.50	0.1	1,987	0.00%
2020/11/13	5.1	51.10	0	0.00	51.00	5.1	1,988	0.26%
2020/11/12	0	52.10	0	0.00	52.30	0	1,946	0.00%
2020/11/11	0.5	51.80	1.1	52.30	52.30	-0.6	1,952	-0.03%
2020/11/10	0	51.73	0.1	51.90	51.60	-0.1	1,934	0.00%
2020/11/09	0.1	51.59	0	0.00	51.70	0.1	1,966	0.00%
2020/11/05	6	51.22	0	0.00	51.20	6	1,984	0.30%
2020/11/04	0.5	51.37	0	0.00	51.10	0.5	1,995	0.02%
2020/11/03	0	0.00	1	51.00	51.10	-1	2,012	-0.05%
2020/11/02	0	50.50	0	0.00	50.30	0	2,025	0.00%
2020/10/29	2	50.31	0	0.00	50.40	2	2,036	0.10%
2020/10/28	5.2	51.21	0	0.00	51.00	5.2	2,052	0.25%
2020/10/27	0	0.00	0	51.50	51.20	0	2,070	0.00%
2020/10/26	0	0.00	1	51.41	51.40	-1	2,098	-0.05%
2020/10/23	0	51.70	0	0.00	51.70	0	2,118	0.00%
2020/10/22	0	51.50	0	0.00	51.30	0	2,165	0.00%
2020/10/21	1	51.41	0	0.00	51.40	1	2,221	0.05%
2020/10/20	0	52.00	0	0.00	51.60	0	2,272	0.00%
2020/10/16	0	51.50	0	0.00	51.20	0	2,420	0.00%
2020/10/15	0	51.70	0	0.00	51.40	0	2,494	0.00%
2020/10/12	10.1	52.10	0	0.00	52.00	10.1	2,723	0.37%
2020/10/08	0	0.00	1	51.80	52.10	-1	2,790	-0.04%
2020/10/07	3.1	51.57	0	0.00	51.40	3.1	2,825	0.11%
2020/10/06	0.1	51.90	0	0.00	51.90	0.1	2,864	0.00%
2020/10/05	0.1	51.40	1	51.30	51.00	-0.9	2,886	-0.03%
2020/09/30	0	51.60	1.3	51.45	51.50	-1.3	2,926	-0.05%
2020/09/29	0.2	51.50	0	0.00	51.30	0.2	2,956	0.01%
2020/09/28	0.2	51.20	1	51.40	51.00	-0.8	3,033	-0.03%
2020/09/25	0.1	50.70	1	50.00	50.40	-0.9	3,081	-0.03%
2020/09/24	3.1	50.38	0	0.00	50.30	3.1	3,106	0.10%
2020/09/23	0	51.70	11	51.25	51.40	-11	3,069	-0.36%
2020/09/21	9	53.20	0	0.00	53.00	9	3,162	0.28%
2020/09/18	0	52.70	0	0.00	52.60	0	3,183	0.00%
2020/09/16	0.2	52.90	0	0.00	53.00	0.2	3,255	0.00%
2020/09/15	0	0.00	1	53.00	53.20	-1	3,260	-0.03%
2020/09/11	0	52.70	0	0.00	52.70	0	3,368	0.00%
2020/09/09	1	52.00	0	0.00	52.10	1	3,405	0.03%
2020/09/03	3	53.50	0	0.00	53.30	3	3,473	0.09%
2020/09/02	2	53.20	0	0.00	53.40	2	3,466	0.06%
2020/09/01	0	0.00	1	53.30	53.00	-1	3,495	-0.03%
2020/08/28	1	52.90	0	0.00	53.00	1	3,494	0.03%
2020/08/24	1	52.00	1	52.20	52.10	0	3,587	0.00%
2020/08/21	0	0.00	2	52.00	51.80	-2	3,590	-0.06%
2020/08/20	10	51.31	4	51.45	51.20	6	3,581	0.17%
2020/08/18	5	53.68	8	54.00	54.00	-3	3,510	-0.09%
2020/08/17	4	54.03	1	54.10	54.30	3	3,521	0.09%
2020/08/14	0	0.00	0	53.60	53.60	0	3,521	0.00%
2020/08/13	3	53.57	0	0.00	53.10	3	3,519	0.09%
2020/08/12	1	53.70	0	0.00	53.60	1	3,485	0.03%
2020/08/10	4	54.33	5	54.30	54.40	-1	3,522	-0.03%
2020/08/06	1	54.90	0	0.00	54.80	1	3,566	0.03%
2020/08/05	1	54.80	0	0.00	54.50	1	3,592	0.03%
2020/08/03	1	53.90	0	0.00	53.90	1	3,640	0.03%
2020/07/31	5	54.46	2	54.65	54.20	3	3,640	0.08%
2020/07/30	3	53.83	0	0.00	54.80	3	3,669	0.08%
2020/07/29	6	53.80	0	0.00	53.70	6	3,676	0.16%
2020/07/27	6	53.87	0	0.00	53.60	6	3,923	0.15%
2020/07/24	3	54.83	0	0.00	54.20	3	3,912	0.08%
2020/07/23	15	55.75	1	55.60	55.30	14	3,881	0.36%
2020/07/22	1	57.70	18	57.90	58.00	-17	3,845	-0.44%
2020/07/21	0	0.00	1	57.30	57.60	-1	3,757	-0.03%
2020/07/20	9	57.23	1	57.00	56.90	8	3,695	0.22%
2020/07/17	5	57.84	1	58.30	57.70	4	3,632	0.11%
2020/07/16	0	0.00	5	57.80	58.00	-5	3,580	-0.14%
2020/07/15	7	57.43	1	57.20	57.20	6	3,552	0.17%
2020/07/14	4	57.68	0	0.00	57.70	4	3,530	0.11%
2020/07/13	0	0.00	4	57.78	58.00	-4	3,522	-0.11%
2020/07/10	5	57.20	0	0.00	57.10	5	3,528	0.14%
2020/07/09	0	58.00	0	0.00	58.00	0	3,536	0.00%
2020/07/07	6	57.97	3	57.77	57.90	3	3,496	0.09%
2020/07/06	1	58.00	2	57.85	57.80	-1	3,540	-0.03%
2020/07/03	6	57.28	3	57.17	57.00	3	3,549	0.08%
2020/07/02	4	57.03	0	0.00	57.40	4	3,543	0.11%
2020/07/01	2	56.95	18	57.07	57.00	-16	3,542	-0.45%
2020/06/30	0	0.00	5	56.12	56.50	-5	3,455	-0.14%
2020/06/29	2	55.25	0	0.00	55.20	2	3,419	0.06%
2020/06/24	3	56.00	0	0.00	55.90	3	3,392	0.09%
2020/06/23	1	54.70	0	0.00	54.70	1	3,334	0.03%
2020/06/22	1	53.90	2	54.10	54.40	-1	3,338	-0.03%
2020/06/19	2	54.50	1	54.40	54.10	1	3,365	0.03%
2020/06/18	1	54.70	1	55.00	55.20	0	3,317	0.00%
2020/06/15	2	53.30	0	0.00	53.10	2	3,485	0.06%
2020/06/12	2	53.35	0	0.00	53.80	2	3,523	0.06%
2020/06/11	2	55.25	0	0.00	54.50	2	3,600	0.06%
2020/06/10	10	55.68	0	0.00	55.70	10	3,628	0.28%
2020/06/09	0	0.00	2	55.55	55.40	-2	3,744	-0.05%
2020/06/05	0	0.00	4	55.30	55.50	-4	3,834	-0.10%
2020/06/04	4	55.38	11	55.01	55.20	-7	3,822	-0.18%
2020/06/03	1	54.80	12	55.03	55.20	-11	3,835	-0.29%
2020/06/01	3	54.10	0	0.00	54.00	3	3,825	0.08%
2020/05/29	12	53.38	0	0.00	53.90	12	3,823	0.31%
2020/05/28	0	0.00	1	54.40	53.70	-1	3,791	-0.03%
2020/05/26	1	54.30	2	54.30	54.00	-1	3,853	-0.03%
2020/05/25	1	53.60	0	0.00	53.20	1	3,859	0.03%
2020/05/22	5	54.00	1	54.50	53.60	4	3,860	0.10%
2020/05/21	2	54.90	1	55.40	55.10	1	3,856	0.03%
2020/05/19	1	54.10	1	54.20	54.50	0	3,843	0.00%
2020/05/18	11	53.73	0	0.00	53.70	11	3,845	0.29%
2020/05/15	4	54.83	0	0.00	54.80	4	3,815	0.10%
2020/05/14	14	55.66	1	55.50	55.50	13	3,778	0.34%
2020/05/13	0	0.00	2	56.60	56.80	-2	3,739	-0.05%
2020/05/12	3	56.70	1	56.40	56.50	2	3,743	0.05%
2020/05/11	0	0.00	3	57.30	57.40	-3	3,742	-0.08%
2020/05/08	0	0.00	6	56.40	56.20	-6	3,714	-0.16%
2020/05/07	2	55.65	0	0.00	56.00	2	3,679	0.05%
2020/05/06	4	55.88	2	55.95	55.50	2	3,663	0.05%
2020/05/05	2	55.85	0	0.00	55.90	2	3,633	0.06%
2020/05/04	7	55.76	1	56.20	56.30	6	3,626	0.17%
2020/04/30	6	57.92	6	57.97	57.60	0	3,581	0.00%
2020/04/29	0	0.00	1	55.00	54.90	-1	3,414	-0.03%
2020/04/28	1	54.50	1	54.70	54.60	0	3,425	0.00%
2020/04/27	0	0.00	1	54.70	54.60	-1	3,521	-0.03%
2020/04/22	2	51.90	0	0.00	53.10	2	3,514	0.06%
2020/04/21	3	53.83	0	0.00	52.40	3	3,505	0.09%
2020/04/16	4	54.18	0	0.00	54.00	4	3,419	0.12%
2020/04/10	1	53.90	0	0.00	54.30	1	3,367	0.03%
2020/04/09	1	55.90	0	0.00	54.80	1	3,354	0.03%
2020/04/07	1	50.90	1	51.10	51.20	0	3,189	0.00%
2020/03/27	1	50.70	0	0.00	49.55	1	3,154	0.03%
2020/03/26	1	49.95	0	0.00	49.65	1	3,135	0.03%
2020/03/25	5	50.10	0	0.00	49.95	5	3,165	0.16%
2020/03/24	2	48.68	0	0.00	48.75	2	3,153	0.06%
2020/03/23	1	47.05	2	47.03	46.95	-1	3,187	-0.03%
2020/03/20	0	0.00	1	46.90	49.50	-1	3,220	-0.03%
2020/03/18	1	50.10	0	0.00	50.00	1	3,119	0.03%
2020/03/17	2	50.50	0	0.00	51.00	2	3,177	0.06%
2020/03/16	0	52.10	0	0.00	52.00	0	3,134	0.00%
2020/03/13	0	0.00	8	50.93	53.30	-8	3,082	-0.26%
2020/03/12	2	55.30	1	55.20	55.20	1	2,982	0.03%
2020/03/11	0	0.00	1	58.10	58.10	-1	2,899	-0.03%
2020/03/10	1	58.00	0	0.00	58.10	1	2,910	0.03%
2020/03/09	1	57.80	0	0.00	58.50	1	2,907	0.03%
2020/03/06	2	58.75	0	0.00	58.50	2	2,863	0.07%
2020/03/03	1	59.30	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%
2020/02/24	5	60.00	0	0.00	60.10	5	2,888	0.17%
2020/02/19	2	61.00	0	0.00	61.10	2	2,964	0.07%
2020/02/17	3	60.80	0	0.00	60.60	3	3,025	0.10%
2020/02/13	0	0.00	3	61.40	61.30	-3	3,058	-0.10%
2020/02/12	4	61.10	0	0.00	61.20	4	3,074	0.13%
2020/02/11	3	60.60	0	0.00	60.60	3	3,095	0.10%
2020/02/07	21	61.00	0	0.00	61.40	21	3,186	0.66%
2020/02/05	1	61.00	0	0.00	61.00	1	3,438	0.03%
2020/02/03	3	58.97	0	0.00	59.30	3	3,564	0.08%
2020/01/31	1	60.50	0	0.00	60.50	1	3,521	0.03%
2020/01/30	0	0.00	5	60.20	59.80	-5	3,507	-0.14%
2020/01/07	5	65.00	6	64.77	65.00	-1	3,466	-0.03%
2020/01/06	5	65.40	0	0.00	65.30	5	3,461	0.14%
2020/01/02	1	66.50	0	0.00	66.30	1	3,487	0.03%
2019/12/31	1	66.40	10	66.26	66.20	-9	3,517	-0.26%
2019/12/27	10	67.40	0	0.00	67.00	10	3,513	0.28%
2019/12/26	1	66.90	0	0.00	67.00	1	3,489	0.03%
2019/12/25	1	67.70	0	0.00	67.50	1	3,498	0.03%
2019/12/23	5	67.50	0	0.00	67.60	5	3,526	0.14%
2019/12/20	2	68.00	0	0.00	67.60	2	3,554	0.06%
2019/12/18	1	68.80	0	0.00	69.10	1	3,545	0.03%
2019/12/17	1	68.50	0	0.00	68.80	1	3,610	0.03%
2019/12/16	0	0.00	1	69.40	69.20	-1	3,592	-0.03%
2019/12/12	1	70.40	0	0.00	68.80	1	3,555	0.03%
2019/12/11	3	68.67	1	68.80	68.80	2	3,452	0.06%
2019/12/10	0	0.00	6.9	67.86	67.90	-6.9	3,428	-0.20%
2019/12/09	1	67.40	0	0.00	67.90	1	3,437	0.03%
2019/12/03	0	0.00	10	67.06	67.00	-10	3,372	-0.30%
2019/11/27	0	0.00	1	68.30	68.10	-1	3,354	-0.03%
2019/11/26	0	0.00	4	67.53	68.50	-4	3,338	-0.12%
2019/11/20	0	0.00	1	67.20	67.20	-1	3,263	-0.03%
2019/11/19	0	0.00	4	67.05	67.20	-4	3,257	-0.12%
2019/11/18	3	66.17	1	66.50	66.70	2	3,230	0.06%
2019/11/15	1	65.50	0	0.00	65.40	1	3,207	0.03%
2019/11/14	1	65.90	0	0.00	65.00	1	3,202	0.03%
2019/11/13	1	66.50	0	0.00	65.90	1	3,179	0.03%
2019/11/11	0	0.00	1	66.10	65.90	-1	3,172	-0.03%
2019/11/06	1	67.80	0	0.00	67.50	1	3,073	0.03%
2019/11/05	4	68.78	1	68.40	68.90	3	3,033	0.10%
2019/11/04	1	69.20	1	69.50	69.30	0	2,979	0.00%
2019/11/01	1	67.10	1	65.70	67.30	0	2,808	0.00%
2019/10/30	0	0.00	1	65.20	65.50	-1	2,742	-0.04%
2019/10/22	1	65.70	0	0.00	65.70	1	2,779	0.04%
2019/10/18	1	65.00	0	0.00	65.10	1	2,783	0.04%
2019/10/17	0	0.00	1	64.50	65.20	-1	2,780	-0.04%
2019/10/09	3	63.30	0	0.00	63.00	3	2,835	0.11%
2019/10/07	2	63.40	5	63.42	63.50	-3	2,938	-0.10%
2019/10/03	4	64.90	1	65.00	64.80	3	2,895	0.10%
2019/10/02	0	0.00	1	65.50	65.70	-1	2,886	-0.03%
2019/09/27	1	64.90	0	0.00	64.70	1	2,847	0.04%
2019/09/26	3	65.30	0	0.00	65.30	3	2,822	0.11%
2019/09/24	0	0.00	2	66.00	66.40	-2	2,755	-0.07%
2019/09/19	0	0.00	2	65.35	64.90	-2	2,559	-0.08%
2019/09/18	1	64.00	1	64.70	64.80	0	2,524	0.00%
2019/09/17	1	63.80	0	0.00	63.80	1	2,479	0.04%
2019/09/12	1	64.20	1	64.00	64.30	0	2,507	0.00%
2019/09/06	0	0.00	10	63.60	63.40	-10	2,511	-0.40%
2019/09/02	3	63.30	0	0.00	63.50	3	2,485	0.12%
2019/08/28	11	62.35	0	0.00	62.20	11	2,465	0.45%
2019/08/26	1	63.00	0	0.00	62.70	1	2,446	0.04%
2019/08/23	0	0.00	6	64.20	64.30	-6	2,455	-0.24%
2019/08/22	0	0.00	15	63.40	63.40	-15	2,442	-0.61%
2019/08/16	0	0.00	1	61.40	62.80	-1	2,439	-0.04%
2019/08/15	6	60.87	0	0.00	61.40	6	2,422	0.25%
2019/08/14	1	61.60	0	0.00	61.30	1	2,408	0.04%
2019/08/12	10	61.50	1	61.90	61.90	9	2,407	0.37%
2019/08/08	0	61.20	0	0.00	61.20	0	2,405	0.00%
2019/08/07	1	60.20	0	0.00	60.20	1	2,408	0.04%
2019/08/05	1	60.60	0	0.00	60.50	1	2,382	0.04%
2019/08/02	2	62.70	5	61.40	61.30	-3	2,362	-0.13%
2019/07/30	1	64.20	0	0.00	64.30	1	2,302	0.04%
2019/07/24	1	66.80	0	0.00	66.70	1	2,282	0.04%
2019/07/23	1	67.60	0	0.00	67.30	1	2,217	0.05%
2019/07/19	1	67.00	1	67.00	67.00	0	2,171	0.00%
2019/07/16	0	0.00	1	66.50	67.10	-1	2,170	-0.05%
2019/07/15	5	66.20	0	0.00	66.10	5	2,153	0.23%
2019/07/11	1	65.50	2	65.20	65.90	-1	2,258	-0.04%
2019/07/10	0	0.00	0.5	64.00	64.20	-0.5	2,213	-0.02%
2019/07/09	2	63.60	0	0.00	63.60	2	2,300	0.09%
2019/06/19	0	0.00	2	62.00	62.10	-2	2,921	-0.07%
2019/06/14	2	61.90	3	62.23	62.10	-1	2,889	-0.03%
2019/06/12	1	61.70	0	0.00	61.80	1	3,043	0.03%
2019/06/11	0	62.00	0	0.00	61.90	0	3,037	0.00%
2019/05/23	0	0.00	20	60.35	60.70	-20	3,155	-0.63%
2019/05/22	1	61.00	0	0.00	61.00	1	3,152	0.03%
2019/05/17	1	61.60	0	0.00	60.70	1	3,173	0.03%
2019/04/26	2	69.50	0	0.00	68.90	2	3,156	0.06%
2019/04/22	7	69.70	0	0.00	69.50	7	3,237	0.22%
2019/04/19	11	71.59	10	71.40	70.00	1	3,250	0.03%
2019/04/18	11	73.68	2	72.60	71.10	9	3,247	0.28%
2019/04/17	1	71.60	3	71.67	72.00	-2	3,148	-0.06%
2019/04/16	7	71.23	0	0.00	71.20	7	3,099	0.23%
2019/04/15	1	70.00	0	0.00	71.10	1	3,044	0.03%
2019/04/10	0	0.00	1	67.00	67.30	-1	2,869	-0.03%
2019/04/09	0	0.00	1	66.40	66.80	-1	2,774	-0.04%
2019/04/08	2	65.95	1	66.70	66.70	1	2,753	0.04%
2019/04/03	0	0.00	2	64.55	65.00	-2	2,644	-0.08%
2019/04/02	1	64.50	0	0.00	64.80	1	2,605	0.04%
2019/04/01	1	64.20	2	63.70	63.80	-1	2,515	-0.04%
2019/03/28	0	0.00	10	62.10	62.00	-10	2,322	-0.43%
2019/03/26	22	62.15	60	62.07	62.30	-38	2,285	-1.66%
2019/03/21	1	63.20	0	0.00	63.60	1	2,241	0.04%
2019/03/20	0	0.00	2	63.00	63.10	-2	2,269	-0.09%
2019/03/12	2	61.50	0	61.30	61.40	2	2,262	0.09%
2019/03/08	0	0.00	0	61.30	61.00	0	2,343	0.00%
2019/03/05	0	0.00	2	61.80	61.90	-2	2,630	-0.08%
2019/03/04	1	62.10	0	62.20	62.20	1	2,653	0.04%
2019/02/27	0	0.00	0	63.00	63.10	0	2,629	0.00%
2019/02/26	3	63.43	2	63.80	62.60	1	2,632	0.04%
2019/02/22	0	0.00	10	62.10	62.30	-10	2,616	-0.38%
2019/02/15	1	60.40	0	0.00	60.30	1	2,726	0.04%
2019/02/13	2	60.80	0	0.00	61.20	2	2,788	0.07%
2019/02/12	0	0.00	1	60.20	60.40	-1	2,764	-0.04%
2019/02/11	0	0.00	1	59.60	59.50	-1	2,750	-0.04%
2019/01/28	0	0.00	1	59.30	59.30	-1	2,712	-0.04%
2019/01/24	0	0.00	1	58.30	58.40	-1	2,696	-0.04%
2019/01/21	1	58.80	0	0.00	59.20	1	2,717	0.04%
2019/01/07	3	59.20	0	0.00	58.90	3	2,715	0.11%
2018/12/13	0	0.00	1	61.10	61.30	-1	3,065	-0.03%
2018/12/11	1	59.70	1	59.60	59.80	0	3,016	0.00%
2018/12/04	0	0.00	2	63.50	62.80	-2	3,000	-0.07%
2018/12/03	1	63.50	13	63.15	63.30	-12	3,000	-0.40%
2018/11/30	23	61.53	1	62.00	62.20	22	2,962	0.74%
2018/11/28	3	62.10	3	62.33	62.10	0	2,739	0.00%
2018/11/27	3	61.10	0	0.00	61.20	3	2,710	0.11%
2018/11/23	0	0.00	1	60.80	60.90	-1	2,716	-0.04%
2018/11/22	0	0.00	1	61.30	61.20	-1	2,728	-0.04%
2018/11/15	1	63.30	0	0.00	62.90	1	2,650	0.04%
2018/11/14	1	64.30	0	0.00	64.10	1	2,607	0.04%
2018/11/13	1	62.00	0	0.00	65.20	1	2,602	0.04%
2018/11/12	0	0.00	30	64.10	64.20	-30	2,577	-1.16%
2018/11/09	0	0.00	1	66.20	67.20	-1	2,556	-0.04%
2018/10/23	2	65.80	0	0.00	65.00	2	2,615	0.08%
2018/10/16	5	65.40	0	0.00	65.20	5	2,760	0.18%
2018/10/15	0	0.00	1	65.40	65.10	-1	2,785	-0.04%
2018/10/11	0	0.00	1	64.50	64.00	-1	2,844	-0.04%
2018/10/05	0	0.00	1	72.60	72.10	-1	2,753	-0.04%
2018/10/04	1	73.20	0	0.00	73.20	1	2,746	0.04%
2018/09/21	1	72.90	2	73.10	73.00	-1	2,736	-0.04%
2018/09/20	3	72.90	0	0.00	72.60	3	2,752	0.11%
2018/09/19	1	73.60	0	0.00	73.90	1	2,749	0.04%
2018/09/18	4	73.38	0	0.00	73.30	4	2,763	0.14%
2018/09/17	5	73.66	1	73.80	73.70	4	2,772	0.14%
2018/09/14	1	74.60	0	0.00	74.70	1	2,778	0.04%
2018/09/12	10	73.46	0	0.00	73.20	10	2,804	0.36%
2018/09/11	1	74.30	0	0.00	74.90	1	2,780	0.04%
2018/09/10	2	73.75	1	73.60	73.50	1	2,801	0.04%
2018/09/07	1	74.90	5	76.80	75.10	-4	2,805	-0.14%
2018/09/06	5	77.50	8	76.53	76.80	-3	2,777	-0.11%
2018/09/03	1	78.10	0	0.00	77.90	1	2,730	0.04%
2018/08/31	4	77.85	7	78.00	78.00	-3	2,746	-0.11%
2018/08/30	0	0.00	18	77.83	77.90	-18	2,780	-0.65%
2018/08/29	6	78.10	20	78.10	78.10	-14	2,803	-0.50%
2018/08/28	0	0.00	4	77.93	78.00	-4	2,797	-0.14%
2018/08/23	0	0.00	1	77.70	77.70	-1	2,873	-0.03%
2018/08/22	1	77.80	0	0.00	77.70	1	2,907	0.03%
2018/08/21	8	76.49	0	0.00	76.60	8	2,854	0.28%
2018/08/17	1	75.00	0	0.00	75.50	1	2,900	0.03%
2018/08/16	2	75.10	0	0.00	75.40	2	2,907	0.07%
2018/08/15	6	74.08	7	73.39	73.50	-1	2,892	-0.03%
2018/08/14	1	74.50	0	0.00	74.40	1	2,884	0.03%
2018/08/13	3	75.93	3	76.10	75.80	0	2,874	0.00%
2018/08/10	3	77.83	0	0.00	77.60	3	2,860	0.10%
2018/08/09	1	77.10	0	0.00	77.10	1	2,871	0.03%
2018/08/07	1	77.80	0	0.00	77.40	1	2,934	0.03%
2018/08/06	1	77.40	2	77.60	77.70	-1	2,953	-0.03%
2018/08/02	1	76.60	1	77.50	76.50	0	2,963	0.00%
2018/07/31	8	76.09	0	0.00	75.90	8	2,946	0.27%
2018/07/30	1	76.00	0	0.00	76.40	1	2,933	0.03%
2018/07/27	4	75.98	0	0.00	75.60	4	2,917	0.14%
2018/07/26	2	76.20	0	0.00	76.30	2	2,895	0.07%
2018/07/25	14	76.13	0	0.00	75.80	14	2,889	0.48%
2018/07/24	0	0.00	57	79.49	80.00	-57	2,837	-2.01%
2018/07/23	0	0.00	9	78.40	78.80	-9	2,711	-0.33%
2018/07/20	1	77.80	0	0.00	78.30	1	2,691	0.04%
2018/07/19	1	78.50	1	78.30	78.40	0	2,671	0.00%
2018/07/18	1	77.80	1	77.40	77.50	0	2,648	0.00%
2018/07/17	3	76.00	0	0.00	75.60	3	2,580	0.12%
2018/07/16	2	75.70	2	75.80	75.50	0	2,560	0.00%
2018/07/06	0	0.00	1	72.60	72.60	-1	2,650	-0.04%
2018/07/05	0	0.00	20	72.80	72.70	-20	2,658	-0.75%
2018/06/25	1	72.80	0	0.00	72.80	1	2,720	0.04%
2018/06/22	0	0.00	1	73.60	73.30	-1	2,716	-0.04%
2018/06/20	1	74.10	0	0.00	74.20	1	2,712	0.04%
2018/06/19	5	74.60	0	0.00	74.70	5	2,717	0.18%
2018/06/15	3	75.37	2	75.35	75.10	1	2,693	0.04%
2018/06/14	0	0.00	2	75.75	75.40	-2	2,675	-0.07%
2018/06/13	30	76.80	3	76.97	76.90	27	2,662	1.01%
2018/06/11	0	77.30	2	77.40	77.30	-2	2,758	-0.07%
2018/06/07	2	77.80	0	0.00	78.00	2	2,831	0.07%
2018/06/06	10	76.95	1	76.70	77.00	9	2,826	0.32%
2018/06/05	2	75.60	0	0.00	75.70	2	2,811	0.07%
2018/06/04	4	75.70	4	75.55	75.50	0	2,800	0.00%
2018/05/30	1	74.40	1	74.50	74.20	0	2,753	0.00%
2018/05/28	2	75.70	0	0.00	75.70	2	2,782	0.07%
2018/05/24	4	74.30	0	0.00	74.80	4	2,763	0.14%
2018/05/22	0	0.00	4	73.98	74.00	-4	2,812	-0.14%
2018/05/14	1	78.20	0	0.00	78.00	1	3,054	0.03%
2018/05/11	1	77.40	0	0.00	77.30	1	3,059	0.03%
2018/05/10	0.4	76.60	0	0.00	76.60	0.4	3,081	0.01%
2018/05/02	1	74.70	8	74.70	74.40	-7	3,305	-0.21%
2018/04/24	1	72.90	0	0.00	72.80	1	3,429	0.03%
2018/04/23	2	75.00	0	0.00	74.90	2	3,419	0.06%
2018/04/19	1	75.70	1	75.60	76.90	0	3,439	0.00%
2018/04/18	1	77.30	0	0.00	76.30	1	3,440	0.03%
2018/04/13	0	0.00	1	78.70	78.50	-1	3,451	-0.03%
2018/04/11	1	78.70	0	0.00	78.80	1	3,453	0.03%
2018/04/10	2	77.35	0	0.00	77.70	2	3,446	0.06%
2018/04/09	1	77.50	0	78.30	77.80	1	3,436	0.03%
2018/04/03	4	78.08	0	0.00	78.20	4	3,371	0.12%
2018/04/02	2	79.10	0	0.00	79.20	2	3,358	0.06%
2018/03/31	1	79.50	0	0.00	79.60	1	3,374	0.03%
2018/03/30	0	0.00	4	80.05	80.00	-4	3,364	-0.12%
2018/03/27	3	78.47	0	0.00	78.40	3	3,370	0.09%
2018/03/26	5	78.08	0	0.00	78.00	5	3,427	0.15%
2018/03/23	6	78.07	0	0.00	78.40	6	3,463	0.17%
2018/03/22	1	79.20	0	0.00	79.30	1	3,466	0.03%
2018/03/21	1	79.50	0	0.00	79.90	1	3,443	0.03%
2018/03/20	1	78.80	0	0.00	79.00	1	3,488	0.03%
2018/03/16	1	79.10	0	0.00	79.10	1	3,490	0.03%
2018/03/14	3	80.53	0	0.00	80.10	3	3,435	0.09%
2018/03/13	4	80.80	14	81.07	81.70	-10	3,424	-0.29%
2018/03/09	9	79.71	1	79.90	79.70	8	3,486	0.23%
2018/03/07	1	79.00	2	79.80	78.90	-1	3,486	-0.03%
2018/03/05	2	78.25	0	0.00	78.50	2	3,701	0.05%
2018/03/02	2	78.65	0	0.00	78.90	2	3,779	0.05%
2018/02/27	4	79.65	0	0.00	79.40	4	3,917	0.10%
2018/02/26	0	0.00	1	80.00	79.90	-1	3,930	-0.03%
2018/02/23	1	79.40	1	79.80	79.40	0	3,963	0.00%
2018/02/22	3	78.77	0	0.00	79.00	3	4,008	0.07%
2018/02/21	0	0.00	2	79.90	80.30	-2	3,997	-0.05%
2018/02/12	1	78.50	0	0.00	78.30	1	4,036	0.02%
2018/02/09	1	78.50	0	0.00	78.50	1	4,084	0.02%
2018/02/08	11	79.06	0	0.00	79.20	11	4,135	0.27%
2018/02/07	3	80.13	0	0.00	80.30	3	4,252	0.07%
2018/02/06	14	79.22	1	79.10	78.70	13	4,506	0.29%
2018/02/05	2	82.40	0	0.00	82.90	2	4,409	0.05%
2018/01/30	6	83.67	0	0.00	83.50	6	4,616	0.13%
2018/01/26	3	85.63	0	0.00	85.60	3	4,648	0.06%
2018/01/24	0	0.00	1	86.30	86.50	-1	4,754	-0.02%
2018/01/23	2	86.30	0.2	86.20	86.20	1.8	4,991	0.04%
2018/01/22	2	86.50	0	0.00	86.90	2	5,056	0.04%
2018/01/19	0	0.00	1	88.70	87.40	-1	5,104	-0.02%
2018/01/18	1	87.00	1	87.40	86.70	0	5,113	0.00%
2018/01/17	0	0.00	1	86.30	87.00	-1	5,111	-0.02%
2018/01/15	1	86.00	2.7	86.05	86.20	-1.7	5,168	-0.03%
2018/01/12	1	85.60	2	85.70	85.60	-1	5,232	-0.02%
2018/01/11	2	84.70	3	84.60	84.60	-1	5,265	-0.02%
2018/01/08	4	85.33	0	0.00	85.30	4	5,403	0.07%
2018/01/03	0	0.00	8	85.00	85.10	-8	5,923	-0.14%