鴻準 (2354)-富邦-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
61.1
漲跌
▲1.0
漲幅
+1.66%
成交量
11,491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－富邦-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

富邦-台中券商分點個股進出
富邦-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
2024/05/16	32	61.30	17	61.50	61.10	15	22,142	0.07%
2024/05/15	9	60.16	10	59.85	60.10	-1	21,984	0.00%
2024/05/14	31.1	60.24	3	60.57	60.90	28.1	21,890	0.13%
2024/05/13	5	60.38	0	60.40	60.10	5	21,783	0.02%
2024/05/10	1	60.70	2	60.25	60.60	-1	21,714	0.00%
2024/05/09	13	61.97	4.1	61.69	60.80	8.9	21,626	0.04%
2024/05/08	2	61.30	13	61.52	61.30	-11	21,452	-0.05%
2024/05/07	50	62.35	47	61.06	61.70	3	21,360	0.01%
2024/05/06	33	61.95	15.4	62.00	62.10	17.6	21,150	0.08%
2024/05/03	32	61.60	9.4	61.58	60.70	22.6	20,835	0.11%
2024/05/02	0.4	60.78	20	60.69	60.70	-19.6	20,678	-0.09%
2024/04/30	24	61.71	33.5	61.72	61.60	-9.5	20,587	-0.05%
2024/04/29	78	63.29	47	63.18	62.40	31	20,438	0.15%
2024/04/26	1	61.80	32	61.71	61.40	-31	19,997	-0.16%
2024/04/25	11.1	61.08	38	61.32	60.90	-27	19,794	-0.14%
2024/04/24	54.6	62.02	43	62.04	62.00	11.6	19,592	0.06%
2024/04/23	35.1	59.24	24.1	59.76	60.30	11.1	18,907	0.06%
2024/04/22	0	0.00	5	56.24	57.00	-5	18,438	-0.03%
2024/04/19	7.4	55.30	8	55.28	55.80	-0.7	18,278	0.00%
2024/04/18	1.1	56.28	4	55.68	56.50	-3	18,105	-0.02%
2024/04/17	5.1	55.70	0	0.00	55.60	5.1	17,987	0.03%
2024/04/16	4.1	55.67	22	56.15	55.00	-18	17,836	-0.10%
2024/04/15	5.1	57.57	2	57.35	57.50	3.1	17,596	0.02%
2024/04/12	11	58.58	13	58.82	58.50	-2	17,434	-0.01%
2024/04/11	30.4	59.87	36	59.48	59.10	-5.6	17,226	-0.03%
2024/04/10	13.4	61.85	26.1	61.57	61.20	-12.7	16,729	-0.08%
2024/04/09	27	63.64	7	63.23	63.00	20	16,351	0.12%
2024/04/08	16	63.02	18	63.11	63.50	-2	15,980	-0.01%
2024/04/03	13.1	63.54	30.7	63.65	64.00	-17.7	15,670	-0.11%
2024/04/02	36.1	64.37	35.3	64.45	64.90	0.8	15,264	0.01%
2024/04/01	72	64.62	81	64.40	63.80	-9	14,706	-0.06%
2024/03/29	85.2	63.40	65	63.34	63.00	20.2	14,144	0.14%
2024/03/28	167.2	66.39	177.8	66.31	65.10	-10.5	13,289	-0.08%	大買/大賣/
2024/03/27	48	61.28	216.7	61.11	63.60	-168.7	10,914	-1.55%	大賣/鉅額交易
2024/03/26	13.3	58.37	27	58.11	57.90	-13.7	9,790	-0.14%
2024/03/25	45.4	58.81	31.1	58.78	58.70	14.3	9,502	0.15%
2024/03/22	113.4	59.16	83.1	59.82	59.00	30.3	9,239	0.33%	大買/
2024/03/21	72.2	58.92	14.9	59.27	59.10	57.3	8,698	0.66%
2024/03/20	67.4	59.03	72.2	58.98	58.20	-4.9	8,078	-0.06%
2024/03/19	35.8	56.29	29.1	55.95	58.10	6.7	6,912	0.10%
2024/03/18	23	54.77	3.1	54.95	55.40	19.9	6,431	0.31%
2024/03/15	107.1	56.52	73	56.53	55.60	34.1	6,066	0.56%	大買/
2024/03/14	50.2	54.48	56	54.74	53.70	-5.8	4,982	-0.12%
2024/03/13	128.2	58.81	130.6	59.41	58.90	-2.4	4,239	-0.06%	大買/大賣/
2024/03/12	24	52.04	127.3	52.75	55.30	-103.3	2,479	-4.17%	大賣/鉅額交易
2024/03/11	14	49.00	38	50.51	50.30	-24	2,126	-1.13%
2024/03/08	7.3	49.41	0.1	49.50	49.20	7.2	2,072	0.35%
2024/03/07	23.2	49.20	0	0.00	50.10	23.2	2,041	1.13%
2024/03/06	2	49.78	0	0.00	49.80	2	2,002	0.10%
2024/03/05	8.5	50.52	6.1	50.61	50.50	2.3	1,996	0.12%
2024/03/04	5.4	49.84	0	0.00	50.00	5.4	1,969	0.27%
2024/03/01	2	49.50	0	0.00	49.30	2	1,953	0.10%
2024/02/29	2	49.80	0	0.00	49.70	2	1,952	0.10%
2024/02/27	1	49.75	1	50.00	49.70	0	1,931	0.00%
2024/02/26	1	50.10	0	0.00	50.00	1	1,928	0.05%
2024/02/23	4	50.25	3	50.23	50.10	1	1,936	0.05%
2024/02/22	0	50.80	5.1	50.82	50.70	-5.1	1,954	-0.26%
2024/02/21	0	0.00	11	50.00	50.10	-11	1,946	-0.57%
2024/02/20	0	0.00	2	50.10	50.30	-2	1,966	-0.10%
2024/02/19	1	50.40	5	50.18	50.30	-4	1,984	-0.20%
2024/02/16	0	49.60	1	49.45	49.40	-1	2,021	-0.05%
2024/02/15	22	49.28	0	0.00	49.40	22	2,030	1.08%
2024/02/05	10.1	50.10	0	0.00	50.20	10.1	1,996	0.50%
2024/02/02	0	0.00	5	50.82	50.90	-5	1,987	-0.25%
2024/02/01	2	50.70	0	0.00	50.80	2	1,994	0.10%
2024/01/29	1	50.50	0	0.00	50.70	1	2,046	0.05%
2024/01/26	0.1	50.50	3	50.57	50.50	-2.9	2,051	-0.14%
2024/01/25	0	0.00	4	50.68	50.60	-4	2,055	-0.19%
2024/01/24	0.1	50.40	4	50.55	50.40	-4	2,075	-0.19%
2024/01/23	3.1	50.31	0	0.00	50.20	3.1	2,131	0.14%
2024/01/22	1.2	49.95	0	0.00	50.20	1.2	2,179	0.06%
2024/01/19	0	0.00	3	49.80	49.70	-3	2,183	-0.14%
2024/01/18	2	49.70	0	0.00	49.60	2	2,193	0.09%
2024/01/17	23.5	49.93	3	50.00	49.65	20.5	2,182	0.94%
2024/01/16	17.2	50.39	0	0.00	50.80	17.2	2,151	0.80%
2024/01/15	10	51.30	0	0.00	51.30	10	2,184	0.46%
2024/01/11	0	0.00	4	51.38	51.30	-4	2,241	-0.18%
2024/01/10	23	51.16	8	51.21	51.20	15	2,301	0.65%
2024/01/09	8	51.56	8	51.76	51.50	0	2,305	0.00%
2024/01/08	15	51.59	0	0.00	51.60	15	2,321	0.65%
2024/01/05	2	51.70	2	51.80	51.80	0	2,331	0.00%
2024/01/03	5	52.16	1	52.10	52.10	4	2,429	0.16%
2024/01/02	1	52.61	0	0.00	52.80	1	2,540	0.04%
2023/12/29	8	53.49	2	53.30	53.10	6	2,580	0.23%
2023/12/27	9	52.21	1	52.30	52.40	8	2,601	0.31%
2023/12/22	1.1	51.61	0	0.00	51.70	1.1	2,801	0.04%
2023/12/21	1	51.50	0.1	52.50	51.70	0.9	2,840	0.03%
2023/12/20	1.2	52.29	0	0.00	52.30	1.2	2,890	0.04%
2023/12/19	2	51.65	3	51.73	51.60	-1	2,959	-0.03%
2023/12/18	0	0.00	1	52.00	52.00	-1	3,097	-0.03%
2023/12/15	4	52.03	6	52.13	52.00	-2	3,417	-0.06%
2023/12/14	3	52.03	27	52.00	52.00	-24	4,109	-0.58%
2023/12/13	0.1	52.02	2	51.95	52.00	-1.9	4,243	-0.04%
2023/12/12	3	51.27	1	51.40	51.30	2	4,373	0.05%
2023/12/11	24	51.20	0	0.00	51.30	24	4,414	0.54%
2023/12/08	2	51.65	0	0.00	51.60	2	4,421	0.05%
2023/12/07	16	51.63	0	0.00	51.50	16	4,462	0.36%
2023/12/06	12.1	52.08	4	52.03	52.00	8.1	4,460	0.18%
2023/12/05	3	53.10	2	53.45	53.10	1	4,399	0.02%
2023/12/01	3	53.10	30	53.20	53.20	-27	4,468	-0.60%
2023/11/29	2	53.50	0	0.00	53.40	2	4,483	0.04%
2023/11/28	0	0.00	4	53.35	53.40	-4	4,543	-0.09%
2023/11/24	8	53.30	3	53.33	53.30	5	4,557	0.11%
2023/11/22	3	53.30	3	53.73	53.30	0	4,559	0.00%
2023/11/21	35	53.33	0	0.00	53.50	35	4,550	0.77%
2023/11/20	4	52.98	0	0.00	53.00	4	4,545	0.09%
2023/11/17	0.1	53.30	0	0.00	53.20	0.1	4,530	0.00%
2023/11/16	0	0.00	2	52.90	52.80	-2	4,508	-0.04%
2023/11/15	10	52.80	10	53.30	52.90	0	4,492	0.00%
2023/11/14	3.2	52.57	0	0.00	52.30	3.2	4,459	0.07%
2023/11/13	1	52.20	0	0.00	52.30	1	4,457	0.02%
2023/11/08	5	52.50	0	0.00	52.20	5	4,509	0.11%
2023/11/07	3	52.20	0	0.00	52.20	3	4,501	0.07%
2023/11/06	1	52.50	0	0.00	52.50	1	4,527	0.02%
2023/11/03	2	52.75	0	0.00	52.70	2	4,530	0.04%
2023/11/02	0	0.00	16	52.98	53.00	-16	4,561	-0.35%
2023/11/01	12	52.18	2	52.55	52.20	10	4,596	0.22%
2023/10/31	12.1	51.88	2	52.55	52.40	10	4,583	0.22%
2023/10/30	25	51.90	3.1	52.36	51.80	21.9	4,597	0.48%
2023/10/27	1	52.90	1	53.10	52.90	0	4,570	0.00%
2023/10/26	2	52.35	6	52.52	52.30	-4	4,608	-0.09%
2023/10/25	1	53.50	2	53.60	53.30	-1	4,628	-0.02%
2023/10/24	1	52.70	2	53.00	53.10	-1	4,689	-0.02%
2023/10/23	4.2	53.13	11	52.86	53.50	-6.8	4,929	-0.14%
2023/10/20	8	54.36	0	0.00	54.70	8	5,472	0.15%
2023/10/19	2	55.35	3	54.97	55.10	-1	5,484	-0.02%
2023/10/18	6	55.73	3	55.80	55.50	3	5,484	0.05%
2023/10/17	4	56.65	1	56.30	56.40	3	5,440	0.06%
2023/10/16	7	56.54	99	56.58	56.60	-92	5,478	-1.68%
2023/10/13	19	57.32	13	57.32	57.20	6	5,601	0.11%
2023/10/12	130	57.75	45	57.50	58.00	85	5,683	1.50%	大買/
2023/10/11	0	0.00	1	57.10	57.40	-1	5,704	-0.02%
2023/10/06	8	56.63	90.2	57.17	56.50	-82.2	5,731	-1.43%
2023/10/05	30	58.10	91	57.73	58.20	-61	5,621	-1.09%
2023/10/04	88	56.78	61.3	56.44	57.10	26.7	5,578	0.48%
2023/10/03	101.1	58.04	2	58.20	57.40	99.1	5,552	1.78%	大買/
2023/10/02	20	57.85	41	57.45	57.60	-21	5,518	-0.38%
2023/09/28	36	56.34	15	56.10	57.70	21	5,487	0.38%
2023/09/27	20	55.95	24	56.12	55.90	-4	5,446	-0.07%
2023/09/26	2	56.60	1	56.30	56.30	1	5,403	0.02%
2023/09/25	33	57.79	32	57.47	57.60	1	5,400	0.02%
2023/09/22	94	57.84	91.1	57.66	57.50	2.9	5,379	0.05%
2023/09/21	89.2	58.47	128	58.26	58.00	-38.8	5,321	-0.73%	大賣/
2023/09/20	91	60.07	2	58.80	58.90	89	5,188	1.72%
2023/09/19	82	60.43	174	61.57	60.70	-92	4,915	-1.87%	大賣/
2023/09/18	10	57.95	109.2	57.36	57.10	-99.2	4,282	-2.32%	大賣/
2023/09/15	288	58.38	241	57.55	59.00	47	4,137	1.14%	大買/大賣/
2023/09/14	224	57.43	72	57.35	57.50	152	3,996	3.80%	大買/鉅額交易
2023/09/13	2	56.50	112	56.85	56.50	-110	3,967	-2.77%	大賣/鉅額交易
2023/09/12	135	57.07	42	56.95	57.30	93	4,003	2.32%	大買/
2023/09/11	62	57.59	100	56.26	56.20	-38	3,998	-0.95%
2023/09/08	55	57.05	11	57.04	57.10	44	4,071	1.08%
2023/09/07	0	0.00	106	56.91	56.50	-106	4,094	-2.59%	大賣/鉅額交易
2023/09/06	112	57.10	41	56.70	57.10	71	4,090	1.74%	大買/
2023/09/04	33	55.91	30	55.80	55.90	3	4,034	0.07%
2023/09/01	31	56.40	11	56.43	57.00	20	4,010	0.50%
2023/08/31	7	55.90	3.2	55.81	55.70	3.8	3,965	0.10%
2023/08/30	1	55.20	2	55.40	55.30	-1	3,950	-0.03%
2023/08/29	1	54.40	0	0.00	54.80	1	4,001	0.02%
2023/08/28	5	54.82	2	54.90	54.70	3	4,056	0.07%
2023/08/25	3	55.00	4	55.38	54.80	-1	4,107	-0.02%
2023/08/24	0.1	55.10	5	55.58	55.50	-4.9	4,130	-0.12%
2023/08/23	1	54.20	1	54.30	54.80	0	4,121	0.00%
2023/08/22	4	54.25	2	54.25	54.30	2	4,121	0.05%
2023/08/21	4	54.68	0	0.00	54.30	4	4,116	0.10%
2023/08/18	0	0.00	26	55.40	55.00	-26	4,112	-0.63%
2023/08/17	5	55.00	0	0.00	54.90	5	4,100	0.12%
2023/08/16	3	54.70	2	54.90	54.80	1	4,072	0.02%
2023/08/14	50	55.40	34	55.39	55.70	16	4,055	0.39%
2023/08/11	2	56.10	98	56.03	56.10	-96	4,036	-2.38%
2023/08/10	186.1	56.56	105	56.63	56.20	81.1	4,024	2.01%	大買/大賣/
2023/08/09	57.1	56.99	16.5	56.92	56.90	40.6	3,989	1.02%
2023/08/08	6	56.57	8	56.33	56.60	-2	3,967	-0.05%
2023/08/07	4	56.48	1	56.10	56.20	3	3,944	0.08%
2023/08/04	21	54.65	1	54.80	54.80	20	3,912	0.51%
2023/08/02	0.5	54.60	7	54.77	54.50	-6.5	3,906	-0.17%
2023/08/01	5	55.90	0	0.00	55.70	5	3,843	0.13%
2023/07/31	2	56.55	5	56.22	55.70	-3	3,826	-0.08%
2023/07/28	8	56.26	5	56.06	56.30	3	3,781	0.08%
2023/07/27	18	57.32	22	56.90	56.90	-4	3,731	-0.11%
2023/07/26	18	58.04	27	58.31	57.00	-9	3,664	-0.25%
2023/07/25	45	59.12	71.2	59.65	59.50	-26.2	3,399	-0.77%
2023/07/21	1.1	54.32	1	54.30	54.30	0.1	2,766	0.00%
2023/07/20	3	55.47	17	55.34	55.20	-14	2,750	-0.51%
2023/07/19	14.2	57.12	1	55.90	55.90	13.2	2,738	0.48%
2023/07/18	7	57.71	7	58.07	57.40	0	2,693	0.00%
2023/07/17	13.3	57.07	22	57.19	57.20	-8.7	2,560	-0.34%
2023/07/14	7	55.69	7.7	55.75	56.20	-0.7	2,497	-0.03%
2023/07/13	2	55.65	0	0.00	54.90	2	2,433	0.08%
2023/07/12	4	54.03	1	54.10	54.00	3	2,351	0.13%
2023/07/10	1	53.50	1	52.90	52.90	0	2,354	0.00%
2023/07/07	2	53.30	1	52.50	52.90	1	2,353	0.04%
2023/07/06	3	53.07	4.8	53.35	53.00	-1.8	2,335	-0.08%
2023/07/04	2.2	54.81	1	54.90	54.70	1.2	2,283	0.05%
2023/06/29	0	0.00	3	55.93	55.80	-3	2,348	-0.13%
2023/06/28	0	0.00	1	56.00	56.00	-1	2,437	-0.04%
2023/06/27	6	56.02	0	0.00	55.80	6	2,426	0.25%
2023/06/26	31	57.26	49	57.91	57.60	-18	2,398	-0.75%
2023/06/21	5	55.96	1	56.00	55.60	4	2,314	0.17%
2023/06/19	2	55.90	0	0.00	56.50	2	2,318	0.09%
2023/06/16	4	56.60	1	56.70	56.00	3	2,301	0.13%
2023/06/15	14	56.67	34	57.14	56.50	-20	2,246	-0.89%
2023/06/14	45	56.70	13	57.16	56.50	32	2,238	1.43%
2023/06/13	2	55.85	10	55.90	55.80	-8	2,150	-0.37%
2023/06/12	31	55.90	30	55.30	55.40	1	2,109	0.05%
2023/06/08	0	0.00	0.2	55.00	55.00	-0.2	2,106	-0.01%
2023/06/07	2	55.60	0	0.00	55.30	2	2,153	0.09%
2023/06/06	1	55.50	0	0.00	55.70	1	2,168	0.05%
2023/06/05	22	55.87	24	55.72	55.80	-2	2,223	-0.09%
2023/06/02	1	56.00	33	55.99	55.90	-32	2,258	-1.42%
2023/06/01	33	55.38	5	55.48	55.80	28	2,232	1.25%
2023/05/31	26	54.90	20	54.80	54.30	6	2,170	0.28%
2023/05/30	1	54.70	2	54.60	54.50	-1	2,127	-0.05%
2023/05/29	0	0.00	8.1	54.02	54.20	-8.1	2,119	-0.38%
2023/05/25	1	53.60	0.4	53.71	53.60	0.6	2,188	0.03%
2023/05/23	0	0.00	20	53.90	53.90	-20	2,226	-0.90%
2023/05/22	20	54.00	0	0.00	54.00	20	2,262	0.88%
2023/05/17	0	0.00	7	53.39	53.50	-7	2,337	-0.30%
2023/05/16	0	0.00	0.2	53.10	52.80	-0.2	2,332	-0.01%
2023/05/15	3	52.00	0	0.00	52.70	3	2,345	0.13%
2023/05/12	6	51.92	2	52.25	52.20	4	2,409	0.17%
2023/05/11	4	52.40	0	0.00	52.40	4	2,424	0.17%
2023/05/10	0	0.00	3	53.10	53.10	-3	2,455	-0.12%
2023/05/05	7	53.94	0	53.80	53.80	7	2,636	0.27%
2023/05/03	0	0.00	1	53.80	53.80	-1	2,903	-0.03%
2023/05/02	0	0.00	1	53.80	53.80	-1	3,026	-0.03%
2023/04/28	1	53.60	2	53.90	53.90	-1	3,285	-0.03%
2023/04/26	19	52.85	1	53.00	52.90	18	3,288	0.55%
2023/04/25	9.1	52.68	0	0.00	52.60	9.1	3,295	0.28%
2023/04/24	1	53.70	2	53.55	53.40	-1	3,305	-0.03%
2023/04/20	0	0.00	2	54.75	54.40	-2	3,354	-0.06%
2023/04/19	12	55.56	13	55.48	55.00	-1	3,398	-0.03%
2023/04/18	0	0.00	5	55.00	54.80	-5	3,409	-0.15%
2023/04/17	0	0.00	6	55.10	55.00	-6	3,409	-0.18%
2023/04/14	0	0.00	0.5	55.07	54.80	-0.5	3,409	-0.01%
2023/04/13	1	55.00	1	55.10	54.70	0	3,423	0.00%
2023/04/12	2	55.30	1.4	55.30	55.30	0.6	3,444	0.02%
2023/04/11	0	0.00	1	55.50	55.70	-1	3,462	-0.03%
2023/04/07	1	55.60	2	56.15	55.50	-1	3,495	-0.03%
2023/04/06	6	55.98	5	55.74	56.10	1	3,468	0.03%
2023/03/31	0	0.00	6	55.85	55.90	-6	3,415	-0.18%
2023/03/30	6	55.72	5.4	55.59	55.60	0.7	3,385	0.02%
2023/03/29	7	55.11	69	55.20	55.50	-62	3,342	-1.85%
2023/03/27	0.1	54.35	15	54.63	54.00	-14.9	3,260	-0.46%
2023/03/24	7	54.10	8	54.28	54.70	-1	3,272	-0.03%
2023/03/22	1	53.30	0.1	53.60	53.30	0.9	3,255	0.03%
2023/03/21	0	0.00	3	53.20	53.30	-3	3,332	-0.09%
2023/03/17	0	0.00	0.5	52.40	52.20	-0.5	3,337	-0.01%
2023/03/16	14.1	51.71	15	51.60	51.90	-1	3,323	-0.03%
2023/03/14	16	52.99	113	52.78	52.90	-97	3,392	-2.86%	大賣/
2023/03/13	4	53.00	28.1	53.20	53.60	-24.1	3,484	-0.69%
2023/03/10	8	53.73	14	54.09	53.60	-6	3,664	-0.16%
2023/03/09	56	55.02	24	54.98	54.90	32	3,665	0.87%
2023/03/08	16	55.13	10	55.20	55.20	6	3,746	0.16%
2023/03/07	16	56.23	6	56.50	56.00	10	3,688	0.27%
2023/03/06	8	55.70	1	55.90	55.90	7	3,654	0.19%
2023/03/03	1	55.30	0	0.00	55.20	1	3,635	0.03%
2023/03/02	5	55.20	1.2	55.30	55.20	3.8	3,633	0.10%
2023/03/01	87	55.25	1	55.20	55.30	86	3,627	2.37%
2023/02/24	1	55.50	0	0.00	55.50	1	3,620	0.03%
2023/02/23	6	56.15	6.4	56.22	56.00	-0.4	3,592	-0.01%
2023/02/22	2	55.20	2	55.15	55.20	0	3,564	0.00%
2023/02/21	1	55.80	10	55.70	55.70	-9	3,561	-0.25%
2023/02/20	20.1	56.04	22	55.62	56.00	-2	3,617	-0.05%
2023/02/17	25	54.95	1	55.00	55.30	24	3,625	0.66%
2023/02/16	2	54.80	5	55.10	55.10	-3	3,670	-0.08%
2023/02/15	19	54.99	3	54.43	54.50	16	3,743	0.43%
2023/02/14	11	55.26	2	55.10	55.10	9	3,728	0.24%
2023/02/13	0	0.00	1	54.90	54.90	-1	3,778	-0.03%
2023/02/10	5.3	54.65	0	54.60	54.60	5.3	3,788	0.14%
2023/02/09	3	55.50	8	55.50	55.50	-5	3,733	-0.13%
2023/02/08	0.2	56.00	0	0.00	55.80	0.2	3,710	0.01%
2023/02/07	10	56.32	4	56.23	56.20	6	3,671	0.16%
2023/02/06	5.2	56.70	58	56.53	56.50	-52.8	3,643	-1.45%
2023/02/03	1	56.40	14.3	56.47	56.30	-13.3	3,593	-0.37%
2023/02/02	7	55.80	8	56.15	56.40	-1	3,504	-0.03%
2023/02/01	10	55.00	12.5	54.99	55.00	-2.5	3,320	-0.08%
2023/01/31	37	54.47	24	54.93	54.20	13	3,260	0.40%
2023/01/30	20	53.80	22	55.42	55.40	-2	3,155	-0.06%
2023/01/17	4	52.25	2	52.15	52.20	2	2,909	0.07%
2023/01/16	0	0.00	1	52.50	52.40	-1	2,922	-0.03%
2023/01/13	0	0.00	2	52.80	52.60	-2	2,934	-0.07%
2023/01/12	1	53.00	3	53.67	52.70	-2	2,949	-0.07%
2023/01/11	0	0.00	8	53.68	53.80	-8	2,937	-0.27%
2023/01/10	4	53.15	7	53.26	53.40	-3	2,918	-0.10%
2023/01/09	21	53.08	3	53.13	53.20	18	2,923	0.62%
2023/01/06	6	52.23	1	52.30	52.40	5	2,890	0.17%
2023/01/04	1	51.30	0	0.00	51.40	1	2,869	0.03%
2023/01/03	2	50.40	1	50.30	51.30	1	2,882	0.03%
2022/12/30	1	52.10	0	0.00	51.90	1	2,868	0.03%
2022/12/29	2	51.20	0	51.40	51.00	2	2,841	0.07%
2022/12/28	9	52.39	1	52.20	52.30	8	2,828	0.28%
2022/12/26	0	0.00	0.2	51.40	51.10	-0.2	2,790	-0.01%
2022/12/23	1	51.50	0	0.00	51.40	1	2,805	0.04%
2022/12/22	0	0.00	2	51.90	52.00	-2	2,833	-0.07%
2022/12/21	1	51.00	0	0.00	50.60	1	2,832	0.04%
2022/12/19	2	52.30	2	51.70	51.90	0	2,840	0.00%
2022/12/16	3	52.83	5.3	52.85	52.60	-2.3	2,839	-0.08%
2022/12/15	2	53.60	1.1	53.60	53.80	1	2,802	0.03%
2022/12/14	1.1	53.02	1	53.70	53.70	0.1	2,803	0.00%
2022/12/13	0	0.00	5	53.92	53.70	-5	2,770	-0.18%
2022/12/12	0	0.00	3.2	52.88	52.80	-3.2	2,691	-0.12%
2022/12/09	6	52.92	1	52.80	53.20	5	2,735	0.18%
2022/12/08	2	52.70	2	52.90	52.70	0	2,718	0.00%
2022/12/07	16.1	52.62	0	0.00	52.80	16.1	2,711	0.59%
2022/12/06	6	53.22	1	53.20	53.20	5	2,685	0.19%
2022/12/05	4	54.25	9.1	54.29	54.20	-5.1	2,636	-0.19%
2022/12/02	18	53.48	43.3	53.74	54.00	-25.3	2,540	-1.00%
2022/12/01	7	51.96	10.4	52.20	51.90	-3.4	2,378	-0.14%
2022/11/30	11.1	52.04	26.1	51.90	52.10	-15	2,386	-0.63%
2022/11/29	0	0.00	5	50.10	50.10	-5	2,294	-0.22%
2022/11/28	1	49.40	0	0.00	49.95	1	2,280	0.04%
2022/11/25	0.3	49.80	14	49.93	49.95	-13.8	2,287	-0.60%
2022/11/24	0.2	49.77	3.1	49.87	49.85	-2.9	2,284	-0.13%
2022/11/23	6	49.80	2	49.95	49.75	4	2,299	0.17%
2022/11/22	3	49.95	1	50.00	50.00	2	2,324	0.09%
2022/11/21	1	49.50	22	49.50	49.55	-21	2,355	-0.89%
2022/11/18	0.1	50.00	0	0.00	49.65	0.1	2,364	0.00%
2022/11/17	0	0.00	1.1	49.96	49.90	-1.1	2,354	-0.05%
2022/11/16	7.1	50.00	27.2	49.86	50.10	-20.2	2,340	-0.86%
2022/11/15	1	49.60	67	49.85	49.60	-66	2,273	-2.90%
2022/11/14	3	49.55	20	49.50	49.50	-17	2,234	-0.76%
2022/11/11	0	0.00	21	48.85	48.85	-21	2,177	-0.96%
2022/11/10	28.1	47.66	1	47.60	47.55	27.1	2,115	1.28%
2022/11/09	1	47.55	87.1	48.28	48.20	-86.1	2,098	-4.10%
2022/11/08	1	46.80	6	46.72	46.85	-5	2,079	-0.24%
2022/11/07	4.1	45.90	23.1	46.07	46.30	-19	2,114	-0.90%
2022/11/04	5.2	45.31	0	0.00	45.65	5.2	2,160	0.24%
2022/11/02	0	0.00	0.1	45.80	45.70	-0.1	2,194	0.00%
2022/11/01	1	44.97	5.4	45.24	45.45	-4.3	2,199	-0.20%
2022/10/31	22	45.31	0	0.00	45.20	22	2,201	1.00%
2022/10/28	2	45.50	21	46.07	45.50	-19	2,201	-0.86%
2022/10/26	20	45.30	5.3	45.79	45.50	14.7	2,227	0.66%
2022/10/25	1	46.00	0	0.00	45.75	1	2,229	0.04%
2022/10/24	2	46.05	0	0.00	45.95	2	2,225	0.09%
2022/10/21	3.1	45.60	0	0.00	45.60	3.1	2,226	0.14%
2022/10/20	10.1	45.35	10	46.10	45.95	0.1	2,224	0.00%
2022/10/19	0	0.00	4	46.35	46.00	-4	2,210	-0.18%
2022/10/18	5	46.61	0	0.00	46.30	5	2,214	0.23%
2022/10/17	6	46.53	20	46.40	46.45	-14	2,258	-0.62%
2022/10/14	3	46.23	2	46.10	46.10	1	2,267	0.04%
2022/10/13	29.1	45.36	2.1	45.69	45.25	27	2,296	1.18%
2022/10/07	2	47.35	0	0.00	47.40	2	2,296	0.09%
2022/10/06	0.2	46.85	1	46.95	47.00	-0.8	2,319	-0.03%
2022/10/05	1	46.75	1	46.90	46.55	0	2,364	0.00%
2022/09/30	2	45.55	0	0.00	45.85	2	2,401	0.08%
2022/09/29	20	45.63	54	45.35	45.95	-34	2,429	-1.40%
2022/09/28	80	45.26	0	0.00	45.15	80	2,452	3.26%
2022/09/27	3	46.15	1	46.15	46.40	2	2,460	0.08%
2022/09/26	17.2	45.82	11	45.94	45.80	6.2	2,514	0.24%
2022/09/23	31	46.74	1	46.75	46.75	30	2,600	1.15%
2022/09/22	17.1	46.82	5	46.75	47.20	12.1	2,734	0.44%
2022/09/21	74.2	47.33	0	0.00	47.35	74.2	2,775	2.67%
2022/09/20	0	0.00	1	48.30	48.30	-1	2,770	-0.04%
2022/09/19	0	0.00	8.2	48.10	48.00	-8.2	2,802	-0.29%
2022/09/16	12	48.24	0	0.00	48.00	12	2,831	0.42%
2022/09/15	1	49.01	67	49.07	48.90	-66	2,827	-2.33%
2022/09/14	3.1	48.76	128	48.96	48.85	-124.9	2,866	-4.36%	大賣/鉅額交易
2022/09/13	6.2	49.74	35	50.01	49.80	-28.8	2,901	-0.99%
2022/09/12	1	48.70	0	0.00	49.00	1	3,011	0.03%
2022/09/08	0.1	47.74	0	0.00	48.10	0.1	3,178	0.00%
2022/09/07	85.4	47.35	3	47.48	47.15	82.4	3,249	2.54%
2022/09/06	131.4	48.82	10	48.89	48.15	121.4	3,297	3.68%	大買/鉅額交易
2022/09/05	21	50.12	0	0.00	50.10	21	3,312	0.63%
2022/09/02	0	50.50	0	0.00	50.10	0	3,404	0.00%
2022/09/01	5	50.20	0	0.00	50.20	5	3,454	0.14%
2022/08/31	0	0.00	1	50.80	50.60	-1	3,532	-0.03%
2022/08/30	2	50.40	0	0.00	50.60	2	3,605	0.06%
2022/08/29	3.2	50.38	0	0.00	50.20	3.2	3,669	0.09%
2022/08/26	3	51.43	21.1	51.50	51.60	-18.1	3,781	-0.48%
2022/08/25	3	50.53	2	50.70	50.70	1	4,102	0.02%
2022/08/19	5.1	50.70	0	0.00	50.60	5.1	6,346	0.08%
2022/08/17	12.1	50.50	1	50.40	50.40	11.1	6,540	0.17%
2022/08/16	20	50.30	46	50.50	50.40	-26	6,623	-0.39%
2022/08/15	2	50.75	21	50.46	50.40	-19	6,717	-0.28%
2022/08/12	23.2	51.08	24	51.08	51.10	-0.8	6,721	-0.01%
2022/08/11	54	50.73	0	0.00	50.60	54	6,755	0.80%
2022/08/10	4	49.90	1	49.80	49.80	3	6,770	0.04%
2022/08/09	0	0.00	0	48.85	49.10	0	6,837	0.00%
2022/08/08	4	48.75	9.2	48.72	48.60	-5.2	6,957	-0.07%
2022/08/05	1.2	48.74	6	48.68	48.85	-4.8	7,083	-0.07%
2022/08/04	2.2	47.73	0	0.00	47.95	2.2	7,101	0.03%
2022/08/03	1.2	48.27	0	48.30	48.10	1.2	7,121	0.02%
2022/08/02	2.3	48.61	7	48.41	48.30	-4.7	7,144	-0.07%
2022/08/01	3.2	49.30	3	49.55	49.50	0.2	7,140	0.00%
2022/07/29	1	49.74	18	49.51	49.25	-17	7,144	-0.24%
2022/07/28	0	0.00	3	49.30	49.30	-3	7,157	-0.04%
2022/07/27	1	49.00	0	0.00	49.00	1	7,182	0.01%
2022/07/26	3.1	48.91	2	48.83	48.70	1.1	7,202	0.02%
2022/07/25	5	49.20	4	49.35	49.20	1	7,216	0.01%
2022/07/22	4	49.08	94	49.38	49.20	-90	7,219	-1.25%
2022/07/21	24.1	48.58	10.2	48.70	48.75	14	7,194	0.19%
2022/07/20	18.4	47.55	5	47.50	47.50	13.4	7,182	0.19%
2022/07/19	2.1	46.72	0	0.00	46.90	2.1	7,176	0.03%
2022/07/15	1	46.50	1	46.60	46.60	0	7,237	0.00%
2022/07/14	3.2	46.97	0	0.00	46.80	3.2	7,239	0.04%
2022/07/12	1.2	45.63	3	45.70	45.70	-1.8	7,211	-0.02%
2022/07/11	1.1	46.39	0	0.00	46.25	1.1	7,196	0.01%
2022/07/08	0.1	46.30	23	46.75	46.05	-22.9	7,190	-0.32%
2022/07/07	1	45.25	30	46.25	46.25	-29	7,184	-0.40%
2022/07/06	3	45.45	1	46.10	45.10	2	7,162	0.03%
2022/07/05	5	46.00	2	46.78	46.55	3	7,137	0.04%
2022/07/04	2.3	46.24	2	46.20	45.70	0.3	7,133	0.00%
2022/07/01	72.3	47.71	40	48.71	47.00	32.3	7,121	0.45%
2022/06/30	137.2	49.87	20	50.10	49.30	117.2	7,040	1.66%	大買/鉅額交易
2022/06/29	2.3	52.15	2	52.35	52.20	0.3	6,921	0.00%
2022/06/28	4	52.98	0	0.00	53.10	4	6,904	0.06%
2022/06/27	13	53.58	1	53.40	53.60	12	6,921	0.17%
2022/06/24	1	53.10	0	0.00	52.70	1	6,897	0.01%
2022/06/23	8.3	52.69	3	52.57	52.50	5.3	6,879	0.08%
2022/06/22	5	53.62	3	53.20	53.20	2	6,844	0.03%
2022/06/21	0	0.00	1	54.50	54.60	-1	6,830	-0.01%
2022/06/20	3	53.99	3	53.20	52.90	0	6,795	0.00%
2022/06/17	16.2	54.54	6	54.75	55.50	10.2	6,680	0.15%
2022/06/16	1.1	56.24	8	56.25	55.20	-6.9	6,524	-0.11%
2022/06/15	29.3	56.82	47	56.70	56.20	-17.8	6,514	-0.27%
2022/06/14	21	56.20	21.1	55.84	56.40	-0.1	6,485	0.00%
2022/06/13	6.2	55.73	2	55.80	55.50	4.2	6,436	0.07%
2022/06/10	13	56.33	8	56.60	56.40	5	6,353	0.08%
2022/06/09	1	56.60	39.1	56.54	56.40	-38.1	6,310	-0.60%
2022/06/08	3	56.67	3	56.53	56.40	0	6,213	0.00%
2022/06/07	5	56.50	2	56.45	56.20	3	6,155	0.05%
2022/06/06	38	56.44	5	56.28	56.30	33	6,090	0.54%
2022/06/02	141.3	56.60	161	56.76	56.50	-19.7	5,993	-0.33%	大買/大賣/
2022/06/01	108	55.96	66	55.82	56.00	42	5,706	0.74%	大買/
2022/05/31	86.1	54.93	84	54.80	54.60	2.1	5,360	0.04%
2022/05/30	5	54.00	1	53.90	54.30	4	3,832	0.10%
2022/05/27	2	54.60	11	54.52	54.60	-9	3,693	-0.24%
2022/05/26	20.1	54.75	30	54.53	54.40	-10	3,640	-0.27%
2022/05/25	23	53.79	7	53.91	54.40	16	3,678	0.43%
2022/05/24	8	53.50	3	53.40	53.20	5	3,683	0.14%
2022/05/23	16	54.53	7	53.89	53.80	9	3,696	0.24%
2022/05/20	1	54.31	2	54.40	54.50	-1	3,641	-0.03%
2022/05/19	22.5	54.16	0	0.00	54.00	22.5	3,686	0.61%
2022/05/18	3.1	55.43	3	55.60	55.60	0.1	3,604	0.00%
2022/05/17	28.2	55.43	18	55.30	54.90	10.2	3,578	0.28%
2022/05/16	22.1	56.51	28	56.38	55.90	-5.9	3,497	-0.17%
2022/05/13	7	58.54	60	59.27	58.50	-53	3,385	-1.57%
2022/05/12	31	61.33	31	61.30	61.00	0	3,285	0.00%
2022/05/11	49	61.20	54.1	60.91	61.30	-5.1	3,294	-0.15%
2022/05/10	41.1	60.57	5	60.40	61.50	36.1	3,401	1.06%
2022/05/09	20	60.53	24	60.14	60.50	-4	3,395	-0.12%
2022/05/06	5	60.60	1	60.10	60.50	4	3,424	0.12%
2022/05/05	10	61.50	4.3	61.19	61.30	5.7	3,468	0.16%
2022/05/04	8	60.44	9	60.63	60.80	-1	3,484	-0.03%
2022/05/03	1	59.90	0	0.00	59.90	1	3,499	0.03%
2022/04/29	3	59.00	0	0.00	59.00	3	3,495	0.09%
2022/04/28	1	58.20	1	58.40	59.00	0	3,522	0.00%
2022/04/27	5	57.94	3	57.70	58.50	2	3,536	0.06%
2022/04/26	5	59.02	8	59.20	59.40	-3	3,534	-0.08%
2022/04/25	12	59.28	2	59.50	59.50	10	3,530	0.28%
2022/04/22	4.1	59.81	0	0.00	60.60	4.1	3,496	0.12%
2022/04/21	10.1	60.53	0	0.00	60.70	10.1	3,469	0.29%
2022/04/20	0	0.00	30	60.20	60.50	-30	3,461	-0.87%
2022/04/19	1	60.50	1	61.40	60.10	0	3,474	0.00%
2022/04/18	0	0.00	0.5	61.00	60.60	-0.5	3,473	-0.01%
2022/04/15	1	60.40	6	60.80	60.60	-5	3,480	-0.14%
2022/04/14	8	61.10	21.1	61.10	61.10	-13	3,541	-0.37%
2022/04/13	1	61.30	1	61.00	61.40	0	3,592	0.00%
2022/04/12	2	60.10	2.1	60.25	60.20	-0.1	3,788	0.00%
2022/04/11	1	60.10	0	0.00	60.20	1	3,787	0.03%
2022/04/08	0	0.00	29	60.81	60.80	-29	3,784	-0.77%
2022/04/07	5	61.68	2	61.15	60.80	3	3,773	0.08%
2022/04/06	1	61.60	0.2	61.90	61.80	0.8	3,737	0.02%
2022/04/01	15	62.22	13	62.09	62.10	2	3,705	0.05%
2022/03/31	0	0.00	1	63.20	62.80	-1	3,688	-0.03%
2022/03/29	1	62.90	1	63.00	62.70	0	3,649	0.00%
2022/03/28	2	62.30	0.2	62.60	63.20	1.8	3,650	0.05%
2022/03/25	0	0.00	2	63.15	62.80	-2	3,645	-0.05%
2022/03/24	2	63.00	4	62.98	63.30	-2	3,651	-0.05%
2022/03/22	0	0.00	3.1	62.70	62.80	-3.1	3,661	-0.08%
2022/03/21	7	62.64	2	62.40	62.30	5	3,677	0.14%
2022/03/18	2	62.40	0	0.00	62.70	2	3,685	0.05%
2022/03/17	0	0.00	4.1	62.85	62.90	-4.1	3,647	-0.11%
2022/03/16	7	61.24	0	0.00	61.40	7	3,647	0.19%
2022/03/14	7	62.43	3	62.30	62.10	4	3,671	0.11%
2022/03/11	0.1	62.40	0.1	62.60	62.40	0	3,733	0.00%
2022/03/10	3	62.50	6	62.92	63.00	-3	3,775	-0.08%
2022/03/09	6	62.10	2	62.20	61.90	4	3,785	0.11%
2022/03/08	2	61.85	2	61.70	61.90	0	3,808	0.00%
2022/03/07	3	62.07	4	61.88	62.60	-1	3,803	-0.03%
2022/03/04	11	63.77	25	63.71	63.70	-14	3,830	-0.37%
2022/03/03	2	64.60	2	65.00	64.70	0	3,864	0.00%
2022/03/02	5	65.00	0	0.00	64.80	5	3,932	0.13%
2022/03/01	6	65.05	8	64.95	64.80	-2	3,908	-0.05%
2022/02/25	14	63.74	13	63.95	63.80	1	3,836	0.03%
2022/02/24	16.1	64.07	13	63.92	63.70	3.1	3,779	0.08%
2022/02/23	5	64.42	24	64.59	64.60	-19	3,696	-0.51%
2022/02/22	0	0.00	5	63.40	63.90	-5	3,637	-0.14%
2022/02/21	4	64.03	6.3	63.84	64.00	-2.3	3,645	-0.06%
2022/02/18	20.1	63.00	11	62.70	63.00	9.1	3,636	0.25%
2022/02/17	1.1	63.19	13	63.22	63.10	-11.9	3,784	-0.31%
2022/02/16	3	62.73	2	62.40	62.90	1	3,852	0.03%
2022/02/15	2	62.20	2	62.15	62.00	0	3,898	0.00%
2022/02/14	14	62.32	11	62.02	62.30	3	4,021	0.07%
2022/02/11	15	62.97	9	62.71	63.30	6	4,071	0.15%
2022/02/10	2	63.05	34.4	63.19	63.60	-32.4	4,106	-0.79%
2022/02/09	7	61.14	1	61.50	61.40	6	4,034	0.15%
2022/02/08	2	60.70	1	61.00	61.10	1	4,088	0.02%
2022/02/07	2.1	60.37	1	60.80	60.20	1.1	4,198	0.03%
2022/01/26	6.1	60.34	2	60.50	60.00	4.1	4,219	0.10%
2022/01/25	6.7	60.59	1	60.60	60.40	5.7	4,375	0.13%
2022/01/24	7	61.77	0	0.00	61.50	7	4,369	0.16%
2022/01/21	5	61.70	2	62.35	62.00	3	4,417	0.07%
2022/01/20	3	61.77	0	0.00	62.00	3	4,457	0.07%
2022/01/19	3.2	62.14	0.2	62.20	62.00	2.9	4,484	0.06%
2022/01/18	2.5	62.68	1	63.30	62.60	1.5	4,506	0.03%
2022/01/17	0	0.00	0.1	62.80	62.40	-0.1	4,573	0.00%
2022/01/14	7	62.57	3	62.37	62.40	4	4,656	0.09%
2022/01/13	1	62.90	2	63.30	63.30	-1	4,815	-0.02%
2022/01/12	4	63.08	0.2	63.10	63.30	3.9	4,944	0.08%
2022/01/11	4	63.70	11	63.91	63.40	-7	5,062	-0.14%
2022/01/10	1	64.30	0	0.00	64.00	1	5,313	0.02%
2022/01/07	12.2	65.20	0	0.00	64.20	12.2	5,567	0.22%
2022/01/06	0.1	65.60	2	65.70	65.70	-1.9	5,601	-0.03%
2022/01/05	12	66.55	8	65.69	66.20	4	5,650	0.07%
2022/01/04	0	0.00	0.2	64.60	64.50	-0.2	5,601	0.00%
2022/01/03	4	65.00	1	64.30	64.20	3	5,781	0.05%
2021/12/30	5	65.22	0	0.00	64.90	5	5,923	0.08%
2021/12/29	3.1	65.09	1	65.00	64.90	2.1	6,247	0.03%
2021/12/28	0.1	64.89	0	64.80	65.00	0.1	6,623	0.00%
2021/12/27	0.1	65.00	1	65.00	65.00	-0.9	7,234	-0.01%
2021/12/24	5	64.94	0	0.00	64.60	5	7,497	0.07%
2021/12/23	0	0.00	2.5	64.58	64.60	-2.5	7,932	-0.03%
2021/12/22	3	64.30	1	64.50	64.10	2	8,081	0.02%
2021/12/21	1	64.00	0.4	64.10	64.10	0.6	8,253	0.01%
2021/12/20	1	63.70	2	63.80	63.60	-1	8,387	-0.01%
2021/12/17	2.1	63.76	3	63.80	63.90	-0.9	8,733	-0.01%
2021/12/16	10	64.10	0	0.00	64.00	10	9,052	0.11%
2021/12/15	3	64.03	0	0.00	63.90	3	9,158	0.03%
2021/12/14	4	64.48	2	64.40	64.20	2	9,301	0.02%
2021/12/13	0	0.00	1	65.00	64.80	-1	9,340	-0.01%
2021/12/10	3	65.47	4	65.35	65.30	-1	9,585	-0.01%
2021/12/09	7.1	64.67	4	65.07	65.20	3.1	9,552	0.03%
2021/12/08	1	64.50	1	64.40	64.30	0	9,529	0.00%
2021/12/07	4	64.33	2	64.45	64.30	2	9,514	0.02%
2021/12/06	2	65.30	7	65.27	65.50	-5	9,462	-0.05%
2021/12/02	6	64.75	0.7	64.70	64.30	5.4	9,489	0.06%
2021/12/01	6	64.65	0	0.00	64.90	6	9,490	0.06%
2021/11/30	1	64.91	1	65.50	65.20	0	9,519	0.00%
2021/11/29	6.2	65.05	12	64.75	65.00	-5.8	9,497	-0.06%
2021/11/26	2.4	65.22	17.2	65.93	65.10	-14.8	9,469	-0.16%
2021/11/25	0	0.00	14.1	66.70	66.60	-14.1	9,412	-0.15%
2021/11/24	3	66.77	4	66.90	67.10	-1	9,427	-0.01%
2021/11/23	2.2	66.65	7	66.54	66.60	-4.8	9,460	-0.05%
2021/11/22	8.3	67.12	8	66.84	67.10	0.2	9,442	0.00%
2021/11/19	11.2	66.75	1	66.70	66.70	10.2	9,486	0.11%
2021/11/18	2	67.20	4	67.18	67.10	-2	9,548	-0.02%
2021/11/17	4	66.95	12	67.58	66.90	-8	9,682	-0.08%
2021/11/16	34	67.12	5	66.88	67.30	29	9,779	0.30%
2021/11/15	9.1	68.10	1	68.00	68.00	8.1	9,836	0.08%
2021/11/12	2	68.95	2.1	69.00	68.90	-0.1	9,928	0.00%
2021/11/11	42.5	70.12	29	70.78	69.30	13.5	9,930	0.14%
2021/11/10	2.2	70.07	4.1	70.17	70.20	-1.9	9,851	-0.02%
2021/11/09	11	69.47	5	69.94	69.60	6	9,853	0.06%
2021/11/08	14	69.22	6	69.75	69.60	8	9,847	0.08%
2021/11/05	14	69.81	1	69.50	70.00	13	9,845	0.13%
2021/11/04	23	70.09	46	70.70	70.00	-23	9,782	-0.24%
2021/11/03	17	69.52	27	69.60	69.80	-10	9,643	-0.10%
2021/11/02	80.2	69.80	100	69.73	69.10	-19.8	9,609	-0.21%
2021/11/01	2	68.60	4	68.63	68.60	-2	9,474	-0.02%
2021/10/29	0	68.00	32	68.78	68.80	-32	9,456	-0.34%
2021/10/28	9	68.66	7	68.70	68.60	2	9,393	0.02%
2021/10/27	14.1	67.78	35	67.39	67.70	-20.9	9,316	-0.22%
2021/10/26	8.2	67.98	16	67.98	68.00	-7.8	9,311	-0.08%
2021/10/25	27	68.30	2	68.15	68.30	25	9,279	0.27%
2021/10/22	0	0.00	13	67.49	67.90	-13	9,259	-0.14%
2021/10/21	55.1	67.41	30	66.80	66.50	25.1	9,213	0.27%
2021/10/20	32.1	67.88	20.2	67.89	67.90	11.9	9,154	0.13%
2021/10/19	17	68.19	4	68.23	68.00	13	9,037	0.14%
2021/10/18	65.1	69.43	38	69.02	68.70	27.1	8,913	0.30%
2021/10/15	20	70.02	69	70.62	70.80	-49	8,729	-0.56%
2021/10/14	40	69.43	23	68.69	68.50	17	8,527	0.20%
2021/10/13	12.2	68.61	18	68.82	69.00	-5.8	8,468	-0.07%
2021/10/12	42	67.98	30.3	68.24	67.90	11.7	8,397	0.14%
2021/10/08	91.1	70.46	164	70.32	70.10	-72.9	8,305	-0.88%	大賣/
2021/10/07	68.3	69.72	40	69.62	69.40	28.3	8,151	0.35%
2021/10/06	98	69.14	103	70.02	68.30	-5	8,078	-0.06%	大賣/
2021/10/05	214	69.90	196.2	69.63	71.20	17.8	7,773	0.23%	大買/大賣/
2021/10/04	245	70.34	259	70.48	70.90	-14	7,414	-0.19%	大買/大賣/
2021/10/01	55	68.25	53	68.47	67.60	2	6,842	0.03%
2021/09/30	107	70.27	91	70.32	70.30	16	6,600	0.24%	大買/
2021/09/29	20	68.74	72	68.42	68.70	-52	6,218	-0.84%
2021/09/28	127	68.87	148.5	68.73	69.40	-21.5	6,209	-0.35%	大買/大賣/
2021/09/27	21.1	68.58	45	68.87	68.80	-23.9	6,058	-0.39%
2021/09/24	59.4	69.08	65.4	68.90	68.70	-6	5,961	-0.10%
2021/09/23	87.1	67.04	53	67.81	68.00	34.1	5,645	0.60%
2021/09/22	12	65.10	24.5	65.14	66.20	-12.5	5,330	-0.23%
2021/09/17	23	65.86	7.2	66.13	66.50	15.8	5,240	0.30%
2021/09/16	3	64.73	20	65.20	64.40	-17	5,113	-0.33%
2021/09/15	98.3	64.85	42	65.82	65.00	56.3	5,073	1.11%
2021/09/14	6	63.07	7	62.96	62.80	-1	4,849	-0.02%
2021/09/13	0.1	63.30	2	63.30	63.00	-2	4,862	-0.04%
2021/09/10	1	63.20	0	0.00	63.50	1	4,890	0.02%
2021/09/09	15	63.13	13	63.34	63.50	2	5,004	0.04%
2021/09/08	8	63.18	6.3	63.66	62.90	1.7	5,002	0.03%
2021/09/07	32	64.30	21	64.10	64.30	11	4,951	0.22%
2021/09/06	15	64.23	8	64.10	64.00	7	4,946	0.14%
2021/09/03	5	63.88	3	64.53	64.90	2	4,952	0.04%
2021/09/02	22.3	65.21	31	64.95	64.20	-8.7	4,909	-0.18%
2021/09/01	3.1	65.71	9	66.10	65.60	-5.9	4,851	-0.12%
2021/08/31	7	65.56	6	66.20	66.30	1	4,845	0.02%
2021/08/30	21	66.04	3	65.97	66.20	18	4,853	0.37%
2021/08/27	5	66.20	11	65.74	66.20	-6	4,900	-0.12%
2021/08/26	17	65.32	1.2	65.27	65.70	15.8	4,919	0.32%
2021/08/25	2	65.45	40.2	65.90	65.70	-38.2	5,051	-0.76%
2021/08/24	14	66.91	13.1	66.70	65.70	0.9	5,050	0.02%
2021/08/23	28	67.07	66.4	66.72	67.30	-38.4	5,006	-0.77%
2021/08/20	38	65.96	11	65.64	65.90	27	4,871	0.55%
2021/08/19	27.2	64.62	6	64.47	64.50	21.2	4,791	0.44%
2021/08/18	42.2	65.40	27	65.68	66.80	15.2	4,610	0.33%
2021/08/17	2	64.30	13	64.41	64.40	-11	4,482	-0.25%
2021/08/16	22	64.34	18	63.72	63.90	4	4,440	0.09%
2021/08/13	13	64.38	33.1	64.13	64.00	-20	4,433	-0.45%
2021/08/12	16.1	64.08	11	63.65	63.80	5	4,405	0.11%
2021/08/11	11	63.16	24	62.71	63.30	-13	4,404	-0.29%
2021/08/10	1	62.10	3	62.60	62.20	-2	4,479	-0.04%
2021/08/09	1.1	63.02	20	62.95	62.80	-18.9	4,608	-0.41%
2021/08/06	20	63.70	9.1	63.53	63.70	11	4,665	0.23%
2021/08/05	10	62.50	10	62.40	63.20	0	4,772	0.00%
2021/08/04	0.1	62.40	0.1	62.30	62.10	0	4,972	0.00%
2021/08/03	0	0.00	2	61.80	62.30	-2	5,070	-0.04%
2021/08/02	2	61.90	2	61.85	62.20	0	5,105	0.00%
2021/07/30	5	61.58	3.1	61.71	61.60	1.9	5,173	0.04%
2021/07/29	2	62.85	0	0.00	62.70	2	5,196	0.04%
2021/07/28	3	62.07	0	0.00	62.20	3	5,306	0.06%
2021/07/27	0.1	62.80	31	62.95	62.50	-30.9	5,499	-0.56%
2021/07/26	40	63.05	8	63.19	63.10	32	5,680	0.56%
2021/07/23	3	62.20	3	62.20	62.60	0	5,639	0.00%
2021/07/22	22.1	62.44	2	62.55	62.40	20.1	5,708	0.35%
2021/07/21	41	63.24	1	64.40	63.00	40	5,794	0.69%
2021/07/20	3.1	64.54	2	64.70	64.20	1.1	5,755	0.02%
2021/07/19	0	0.00	2	65.95	65.80	-2	5,777	-0.03%
2021/07/16	2	66.40	1	66.10	66.50	1	5,967	0.02%
2021/07/15	1	66.80	4	66.88	66.70	-3	6,086	-0.05%
2021/07/14	1	66.20	0	0.00	65.80	1	6,100	0.02%
2021/07/13	0	0.00	2	66.55	66.10	-2	6,153	-0.03%
2021/07/12	5	65.80	5	65.60	65.80	0	6,170	0.00%
2021/07/09	14	64.96	10	64.90	65.00	4	6,253	0.06%
2021/07/08	7	65.57	0.9	65.60	65.50	6.1	6,399	0.10%
2021/07/07	0.1	65.66	0	0.00	65.50	0.1	6,501	0.00%
2021/07/06	7.2	66.17	2	66.20	66.00	5.2	6,572	0.08%
2021/07/05	14	66.84	5	66.64	67.00	9	6,628	0.14%
2021/07/02	1	64.70	1	64.61	65.00	0	6,607	0.00%
2021/07/01	2	65.80	0	0.00	65.10	2	6,709	0.03%
2021/06/30	3	65.87	7.3	65.88	65.70	-4.3	6,760	-0.06%
2021/06/29	1	65.50	11	64.95	65.30	-10	6,904	-0.14%
2021/06/28	23	65.33	30	65.57	65.30	-7	7,157	-0.10%
2021/06/25	8	65.95	6	65.87	65.60	2	7,238	0.03%
2021/06/24	23	65.38	18	65.60	65.40	5	7,302	0.07%
2021/06/23	15	65.23	7	64.64	65.10	8	7,422	0.11%
2021/06/22	0	0.00	7	64.26	63.90	-7	7,633	-0.09%
2021/06/21	3	64.43	1	65.20	64.20	2	7,891	0.03%
2021/06/18	7	65.63	2	65.60	65.70	5	8,989	0.06%
2021/06/17	0	0.00	4	64.95	65.00	-4	9,076	-0.04%
2021/06/16	4	64.65	2	64.70	64.60	2	9,342	0.02%
2021/06/15	1	64.90	6.2	65.15	65.00	-5.2	9,745	-0.05%
2021/06/11	2.2	64.91	2	64.95	64.90	0.2	10,415	0.00%
2021/06/10	0	64.30	1	63.90	64.20	-1	10,545	-0.01%
2021/06/09	1	63.40	0	0.00	63.40	1	10,719	0.01%
2021/06/08	3	64.23	0.1	64.20	64.40	2.9	11,187	0.03%
2021/06/07	1	63.40	5	63.46	63.50	-4	11,381	-0.04%
2021/06/04	5	64.28	5	64.00	64.00	0	11,419	0.00%
2021/06/03	13.1	65.13	1	65.00	65.10	12.1	11,503	0.11%
2021/06/02	13	65.94	3	66.67	65.90	10	11,547	0.09%
2021/06/01	4	66.23	4	65.98	66.40	0	11,512	0.00%
2021/05/31	7	65.20	8	65.13	65.30	-1	11,685	-0.01%
2021/05/28	10	64.90	0	0.00	64.60	10	11,746	0.09%
2021/05/27	1	64.20	1	64.00	64.00	0	11,840	0.00%
2021/05/26	1	63.70	4.2	63.95	64.00	-3.2	12,006	-0.03%
2021/05/25	6	64.10	0	0.00	64.30	6	12,460	0.05%
2021/05/24	3	63.30	2	62.95	63.50	1	13,058	0.01%
2021/05/21	1	63.40	0	0.00	63.10	1	13,201	0.01%
2021/05/20	0	0.00	1	62.50	62.20	-1	13,440	-0.01%
2021/05/19	2	62.00	0	0.00	62.10	2	13,616	0.01%
2021/05/18	1	62.10	18.1	61.80	62.70	-17.1	13,799	-0.12%
2021/05/17	10	57.76	25.2	58.63	57.80	-15.2	13,988	-0.11%
2021/05/14	8	61.15	16	61.51	60.90	-8	14,093	-0.06%
2021/05/13	3	60.27	25	61.23	61.20	-22	14,457	-0.15%
2021/05/12	21.1	58.61	6	58.03	59.80	15.1	14,679	0.10%
2021/05/11	25.1	62.80	20	62.80	62.00	5.1	15,153	0.03%
2021/05/10	0	65.60	5	65.40	65.40	-5	15,223	-0.03%
2021/05/07	25	65.92	21	65.90	66.20	4	15,477	0.03%
2021/05/06	2	64.60	1	63.60	64.40	1	15,780	0.01%
2021/05/05	21.2	64.06	13	64.44	63.60	8.2	16,217	0.05%
2021/05/04	30.1	64.36	14	64.45	64.20	16.1	16,250	0.10%
2021/05/03	45.3	66.91	60	67.57	66.70	-14.7	16,320	-0.09%
2021/04/29	10.2	69.27	7	69.19	69.00	3.2	16,341	0.02%
2021/04/28	8	69.73	2	70.00	69.70	6	16,457	0.04%
2021/04/27	16	70.97	49	70.79	70.70	-33	16,704	-0.20%
2021/04/26	1	70.10	4.1	70.02	69.60	-3.1	16,916	-0.02%
2021/04/23	4	69.65	5	69.38	69.60	-1	17,894	-0.01%
2021/04/22	21	70.19	5	70.24	69.30	16	19,364	0.08%
2021/04/21	7.1	70.99	7	71.44	70.80	0.1	21,177	0.00%
2021/04/20	0	0.00	4	71.15	71.00	-4	23,422	-0.02%
2021/04/19	4	71.30	9	71.20	71.10	-5	24,127	-0.02%
2021/04/16	14	72.09	11	71.45	71.70	3	24,288	0.01%
2021/04/15	2	70.30	6	70.67	70.80	-4	24,357	-0.02%
2021/04/14	7	71.21	17	71.54	71.10	-10	24,344	-0.04%
2021/04/13	18.2	72.75	5	72.68	72.10	13.2	24,468	0.05%
2021/04/12	3	72.23	25.3	72.06	72.10	-22.3	24,572	-0.09%
2021/04/09	28	72.17	14.2	72.07	72.00	13.8	24,711	0.06%
2021/04/08	6	72.48	6	72.27	72.30	0	24,687	0.00%
2021/04/07	2	73.25	14	72.94	73.10	-12	24,603	-0.05%
2021/04/06	9	72.38	6	72.52	72.10	3	24,526	0.01%
2021/04/01	34	71.95	22.6	72.05	71.90	11.4	24,495	0.05%
2021/03/31	31	72.93	11	72.66	72.60	20	24,416	0.08%
2021/03/30	2	74.45	21	74.38	74.80	-19	24,191	-0.08%
2021/03/29	14	74.46	6	74.23	74.10	8	24,121	0.03%
2021/03/26	10.2	73.97	18	73.84	73.80	-7.8	24,108	-0.03%
2021/03/25	36	74.91	21	74.62	74.10	15	24,013	0.06%
2021/03/24	20	75.58	4	75.45	75.40	16	23,836	0.07%
2021/03/23	119	77.25	131	77.46	76.10	-12	23,564	-0.05%	大買/大賣/
2021/03/22	25	73.39	34	73.39	74.00	-9	22,465	-0.04%
2021/03/19	42.5	73.49	36	73.46	73.00	6.5	22,308	0.03%
2021/03/18	64	74.89	99	74.84	74.80	-35	22,105	-0.16%
2021/03/17	88	74.09	46	74.50	73.40	42	21,765	0.19%
2021/03/16	14	72.81	5	72.60	72.50	9	21,200	0.04%
2021/03/15	46	72.71	19	72.83	72.80	27	21,150	0.13%
2021/03/12	41	72.92	23	72.85	73.30	18	21,192	0.08%
2021/03/11	9	71.34	11	71.20	71.30	-2	21,120	-0.01%
2021/03/10	9	69.90	8	69.80	69.60	1	20,960	0.00%
2021/03/09	5	67.98	11	68.11	69.00	-6	20,933	-0.03%
2021/03/08	20	69.41	22	69.29	69.00	-2	20,785	-0.01%
2021/03/05	14	70.76	13	71.00	70.00	1	20,689	0.00%
2021/03/04	21	70.89	22	71.40	70.50	-1	20,660	0.00%
2021/03/03	20	70.08	14.1	70.32	70.80	5.9	20,431	0.03%
2021/03/02	14	70.09	28	70.64	69.30	-14	20,303	-0.07%
2021/02/26	31	70.37	18	70.38	70.00	13	20,163	0.06%
2021/02/25	38	72.15	26	72.05	71.30	12	19,931	0.06%
2021/02/24	92	71.47	36	71.61	70.60	56	19,489	0.29%
2021/02/23	7	69.90	17	69.24	69.70	-10	18,843	-0.05%
2021/02/22	32	69.98	41	70.39	69.70	-9	18,685	-0.05%
2021/02/19	8	69.11	75	69.03	69.40	-67	18,424	-0.36%
2021/02/18	15	70.13	23	70.08	70.20	-8	18,213	-0.04%
2021/02/17	25	70.00	40	69.57	69.90	-15	17,982	-0.08%
2021/02/05	15	70.86	8	70.59	70.40	7	17,708	0.04%
2021/02/04	44	70.35	36.1	70.39	70.40	7.9	17,457	0.05%
2021/02/03	56.5	72.81	220	72.54	72.50	-163.5	17,039	-0.96%	大賣/鉅額交易
2021/02/02	38	74.40	36	74.26	73.60	2	16,672	0.01%
2021/02/01	35	73.46	26	73.42	74.90	9	15,953	0.06%
2021/01/29	47	77.81	27	77.04	74.80	20	15,757	0.13%
2021/01/28	49.5	76.73	52	76.28	77.20	-2.5	15,459	-0.02%
2021/01/27	75.1	77.28	60	77.41	78.20	15	15,072	0.10%
2021/01/26	6.5	74.52	13	75.18	74.40	-6.5	14,563	-0.04%
2021/01/25	33	76.44	25.1	76.26	75.30	8	14,395	0.06%
2021/01/22	21.2	73.15	32	74.39	75.60	-10.9	14,088	-0.08%
2021/01/21	12	72.98	7	72.61	72.50	5	13,851	0.04%
2021/01/20	33	73.26	36	73.60	72.10	-3	13,646	-0.02%
2021/01/19	53	76.51	74	76.71	76.00	-21	13,299	-0.16%
2021/01/18	115	75.26	117	76.98	77.30	-2	12,960	-0.02%	大買/大賣/
2021/01/15	128.2	76.85	96.3	76.91	75.60	32	11,917	0.27%	大買/
2021/01/14	112.1	76.34	161.1	75.96	76.90	-48.9	10,349	-0.47%	大買/大賣/
2021/01/13	188.8	70.08	183.3	70.98	72.80	5.5	8,308	0.07%	大買/大賣/
2021/01/12	16	67.70	45.7	67.70	67.70	-29.7	5,923	-0.50%
2021/01/11	2	61.60	130	61.60	61.60	-128	5,142	-2.49%	大賣/鉅額交易
2021/01/08	7	55.11	3	55.27	56.00	4	4,890	0.08%
2021/01/07	12	55.37	22.2	55.36	55.60	-10.2	4,712	-0.22%
2021/01/06	37	56.72	47	56.35	55.70	-10	4,613	-0.22%
2021/01/05	61	56.10	37	56.19	56.10	24	4,309	0.56%
2021/01/04	23	55.18	78	55.27	55.60	-55	4,071	-1.35%
2020/12/31	0	0.00	4	54.13	53.40	-4	3,844	-0.10%
2020/12/30	2	53.60	0	0.00	53.60	2	3,760	0.05%
2020/12/29	2	53.40	7	53.39	53.40	-5	3,724	-0.13%
2020/12/28	7	54.17	14	54.30	54.00	-7	3,684	-0.19%
2020/12/25	2	53.70	14	53.69	53.70	-12	3,627	-0.33%
2020/12/24	3	52.80	2	52.80	52.70	1	3,521	0.03%
2020/12/23	3	52.13	0	0.00	52.10	3	3,454	0.09%
2020/12/22	9.1	52.53	43	52.07	52.00	-33.9	3,437	-0.99%
2020/12/21	4	52.15	0	0.00	52.20	4	3,413	0.12%
2020/12/18	50	52.22	1	52.20	51.90	49	3,403	1.44%
2020/12/17	10	52.50	5	52.50	52.60	5	3,360	0.15%
2020/12/16	10	52.40	6	52.60	52.90	4	3,354	0.12%
2020/12/15	10	52.36	11	52.51	52.00	-1	3,341	-0.03%
2020/12/14	5	53.12	3	53.37	52.70	2	3,279	0.06%
2020/12/11	38	52.85	0	0.00	53.00	38	3,205	1.19%
2020/12/10	36	53.65	8	53.30	53.20	28	3,128	0.90%
2020/12/09	51	54.84	8.2	54.99	54.70	42.8	2,998	1.43%
2020/12/08	213	55.15	9	55.60	54.70	204	2,877	7.09%	大買/鉅額交易
2020/12/07	44	54.69	96	55.88	56.30	-52	2,632	-1.98%
2020/12/04	26.1	52.30	1	52.30	52.50	25.1	2,227	1.13%
2020/12/03	35.2	51.79	0	0.00	51.60	35.2	2,175	1.62%
2020/12/02	50	52.24	15	52.20	52.20	35	2,119	1.65%
2020/12/01	5	52.32	0	0.00	52.40	5	2,123	0.24%
2020/11/30	2	52.20	2	52.50	52.60	0	2,111	0.00%
2020/11/27	1	52.10	1	52.10	52.10	0	2,002	0.00%
2020/11/26	23	52.14	0	0.00	52.20	23	2,000	1.15%
2020/11/25	10	51.75	0	0.00	51.60	10	2,039	0.49%
2020/11/24	2.1	52.00	2	52.60	51.60	0.1	2,028	0.00%
2020/11/23	4	52.35	3	52.60	52.40	1	2,003	0.05%
2020/11/20	2	52.00	2	52.00	52.10	0	1,960	0.00%
2020/11/19	0	51.80	0	0.00	51.50	0	1,946	0.00%
2020/11/18	0	0.00	5	51.60	51.80	-5	1,948	-0.26%
2020/11/17	3	51.37	8	51.33	51.30	-5	1,939	-0.26%
2020/11/13	14	51.15	2	51.30	51.00	12	1,988	0.60%
2020/11/12	9	52.33	8	52.20	52.30	1	1,946	0.05%
2020/11/11	0	0.00	3	52.20	52.30	-3	1,952	-0.15%
2020/11/10	5	51.90	65	51.55	51.60	-60	1,934	-3.10%
2020/11/09	4	51.50	10	51.77	51.70	-6	1,966	-0.31%
2020/11/06	0	0.00	5	51.40	51.30	-5	1,968	-0.25%
2020/11/05	3	51.27	11	51.34	51.20	-8	1,984	-0.40%
2020/11/04	5	51.20	0	0.00	51.10	5	1,995	0.25%
2020/11/03	0	0.00	4	50.85	51.10	-4	2,012	-0.20%
2020/11/02	3	50.20	3	50.40	50.30	0	2,025	0.00%
2020/10/30	12	50.13	1	50.20	50.10	11	2,045	0.54%
2020/10/29	3	50.20	0	0.00	50.40	3	2,036	0.15%
2020/10/28	1	51.00	1	51.00	51.00	0	2,052	0.00%
2020/10/27	6	51.13	1	51.20	51.20	5	2,070	0.24%
2020/10/26	21	51.45	2	51.40	51.40	19	2,098	0.91%
2020/10/23	1	51.30	0	0.00	51.70	1	2,118	0.05%
2020/10/22	2	51.35	0	0.00	51.30	2	2,165	0.09%
2020/10/21	2	51.80	0	0.00	51.40	2	2,221	0.09%
2020/10/20	7	51.64	0	0.00	51.60	7	2,272	0.31%
2020/10/19	2	52.15	11	52.00	51.90	-9	2,330	-0.39%
2020/10/16	9	51.90	0	0.00	51.20	9	2,420	0.37%
2020/10/15	1	51.80	0	0.00	51.40	1	2,494	0.04%
2020/10/13	5	51.88	2	52.00	52.00	3	2,672	0.11%
2020/10/12	20	52.33	2	51.80	52.00	18	2,723	0.66%
2020/10/07	1	51.50	0	0.00	51.40	1	2,825	0.04%
2020/10/06	0	0.00	2	52.05	51.90	-2	2,864	-0.07%
2020/10/05	11	51.09	1	51.10	51.00	10	2,886	0.35%
2020/09/30	2	51.40	0	0.00	51.50	2	2,926	0.07%
2020/09/29	2	51.40	7	51.41	51.30	-5	2,956	-0.17%
2020/09/28	1	51.00	4	51.25	51.00	-3	3,033	-0.10%
2020/09/25	5	50.22	1	50.30	50.40	4	3,081	0.13%
2020/09/24	13.1	50.27	4	50.63	50.30	9.1	3,106	0.29%
2020/09/23	5	51.26	0	0.00	51.40	5	3,069	0.16%
2020/09/22	6	52.10	2	52.00	52.00	4	3,132	0.13%
2020/09/21	2	53.75	1	53.60	53.00	1	3,162	0.03%
2020/09/16	0	0.00	5	53.10	53.00	-5	3,255	-0.15%
2020/09/15	4	53.20	0	0.00	53.20	4	3,260	0.12%
2020/09/14	1	52.80	10	52.70	52.80	-9	3,342	-0.27%
2020/09/11	2	52.30	0	0.00	52.70	2	3,368	0.06%
2020/09/09	1	52.20	1	52.30	52.10	0	3,405	0.00%
2020/09/08	3	52.43	1	52.20	52.30	2	3,422	0.06%
2020/09/07	1	53.00	2	53.10	52.70	-1	3,443	-0.03%
2020/09/04	4	52.53	0	0.00	52.50	4	3,478	0.11%
2020/09/03	1	53.40	2	54.00	53.30	-1	3,473	-0.03%
2020/09/02	0	0.00	3	53.30	53.40	-3	3,466	-0.09%
2020/08/28	1	52.70	1.1	52.72	53.00	-0.1	3,494	0.00%
2020/08/27	0	0.00	4	53.20	53.10	-4	3,529	-0.11%
2020/08/25	11	53.18	5	53.00	53.10	6	3,558	0.17%
2020/08/24	0	0.00	5	52.18	52.10	-5	3,587	-0.14%
2020/08/21	9.3	51.85	7.1	51.89	51.80	2.1	3,590	0.06%
2020/08/20	29	51.65	21	51.93	51.20	8	3,581	0.22%
2020/08/19	3	54.03	0	0.00	53.50	3	3,523	0.09%
2020/08/18	0	0.00	10	54.00	54.00	-10	3,510	-0.28%
2020/08/17	0	0.00	3	54.13	54.30	-3	3,521	-0.09%
2020/08/14	1	53.40	4	53.58	53.60	-3	3,521	-0.09%
2020/08/13	3	52.97	1	53.20	53.10	2	3,519	0.06%
2020/08/12	1	53.30	10	53.80	53.60	-9	3,485	-0.26%
2020/08/11	1	53.80	1	54.00	53.70	0	3,501	0.00%
2020/08/10	3	54.33	11	54.32	54.40	-8	3,522	-0.23%
2020/08/07	20	54.20	3	54.60	54.30	17	3,561	0.48%
2020/08/06	0	0.00	7	54.97	54.80	-7	3,566	-0.20%
2020/08/05	3	54.67	0	0.00	54.50	3	3,592	0.08%
2020/08/04	3	54.50	0	0.00	54.50	3	3,614	0.08%
2020/08/03	12	53.92	0	0.00	53.90	12	3,640	0.33%
2020/07/31	0	0.00	1	54.20	54.20	-1	3,640	-0.03%
2020/07/30	1	54.00	1	53.80	54.80	0	3,669	0.00%
2020/07/29	1	53.60	0	0.00	53.70	1	3,676	0.03%
2020/07/28	8	54.19	3	54.50	53.60	5	3,734	0.13%
2020/07/27	0	0.00	2	53.60	53.60	-2	3,923	-0.05%
2020/07/24	2	55.00	2	54.50	54.20	0	3,912	0.00%
2020/07/23	21	55.50	9	55.48	55.30	12	3,881	0.31%
2020/07/22	10	57.89	21	57.89	58.00	-11	3,845	-0.29%
2020/07/21	1	57.90	15	57.75	57.60	-14	3,757	-0.37%
2020/07/20	29	56.94	0	0.00	56.90	29	3,695	0.78%
2020/07/17	3	57.73	10.3	58.28	57.70	-7.3	3,632	-0.20%
2020/07/16	6	57.58	10	57.80	58.00	-4	3,580	-0.11%
2020/07/15	14	57.37	0	0.00	57.20	14	3,552	0.39%
2020/07/14	3	57.90	0	0.00	57.70	3	3,530	0.08%
2020/07/13	12	57.59	3	57.90	58.00	9	3,522	0.26%
2020/07/10	2	57.70	3	57.23	57.10	-1	3,528	-0.03%
2020/07/09	3	58.20	2	58.25	58.00	1	3,536	0.03%
2020/07/08	2	58.00	4	58.15	58.20	-2	3,499	-0.06%
2020/07/07	13	58.79	14	58.01	57.90	-1	3,496	-0.03%
2020/07/06	1	57.80	15	57.99	57.80	-14	3,540	-0.40%
2020/07/03	3	56.93	15	56.97	57.00	-12	3,549	-0.34%
2020/07/02	14	57.08	15	57.03	57.40	-1	3,543	-0.03%
2020/07/01	6	57.43	3	57.80	57.00	3	3,542	0.08%
2020/06/30	0	0.00	0	56.50	56.50	0	3,455	0.00%
2020/06/29	8	55.16	9	55.30	55.20	-1	3,419	-0.03%
2020/06/24	66	55.80	11	55.87	55.90	55	3,392	1.62%
2020/06/23	1	54.50	0	0.00	54.70	1	3,334	0.03%
2020/06/19	10	54.33	0	0.00	54.10	10	3,365	0.30%
2020/06/18	6	54.47	0	0.00	55.20	6	3,317	0.18%
2020/06/17	8	54.61	3	54.87	54.50	5	3,313	0.15%
2020/06/16	0	0.00	2	54.30	54.10	-2	3,379	-0.06%
2020/06/15	4	53.60	3	53.77	53.10	1	3,485	0.03%
2020/06/12	3	53.90	1	53.60	53.80	2	3,523	0.06%
2020/06/11	5	55.18	0	0.00	54.50	5	3,600	0.14%
2020/06/10	2	55.80	0	0.00	55.70	2	3,628	0.06%
2020/06/08	7	55.57	1	55.70	55.80	6	3,846	0.16%
2020/06/05	0	0.00	2.1	55.40	55.50	-2.1	3,834	-0.05%
2020/06/04	1	55.10	0	0.00	55.20	1	3,822	0.03%
2020/06/03	0	0.00	5	55.10	55.20	-5	3,835	-0.13%
2020/06/02	1	54.40	0	0.00	54.30	1	3,837	0.03%
2020/06/01	0	0.00	2	53.90	54.00	-2	3,825	-0.05%
2020/05/29	1	53.60	0	0.00	53.90	1	3,823	0.03%
2020/05/28	1	53.80	0	0.00	53.70	1	3,791	0.03%
2020/05/27	7	54.03	2	54.10	54.30	5	3,829	0.13%
2020/05/26	0	0.00	1	54.10	54.00	-1	3,853	-0.03%
2020/05/25	1	53.60	7	53.20	53.20	-6	3,859	-0.16%
2020/05/22	3	54.07	0	0.00	53.60	3	3,860	0.08%
2020/05/21	0	0.00	4	55.05	55.10	-4	3,856	-0.10%
2020/05/20	10	54.60	0	0.00	54.70	10	3,844	0.26%
2020/05/18	2	53.90	1	54.00	53.70	1	3,845	0.03%
2020/05/15	18	54.92	2	55.50	54.80	16	3,815	0.42%
2020/05/14	9	55.71	30	55.68	55.50	-21	3,778	-0.56%
2020/05/13	6	56.80	5	56.80	56.80	1	3,739	0.03%
2020/05/12	10	56.64	6	56.73	56.50	4	3,743	0.11%
2020/05/11	14	57.31	11	57.32	57.40	3	3,742	0.08%
2020/05/08	22	56.31	7	56.30	56.20	15	3,714	0.40%
2020/05/07	7	55.79	2	56.10	56.00	5	3,679	0.14%
2020/05/06	1	56.20	0	0.00	55.50	1	3,663	0.03%
2020/05/05	11	55.85	7	55.79	55.90	4	3,633	0.11%
2020/05/04	17	55.63	2	55.50	56.30	15	3,626	0.41%
2020/04/30	16	57.75	21	57.88	57.60	-5	3,581	-0.14%
2020/04/29	1	54.90	14	54.94	54.90	-13	3,414	-0.38%
2020/04/28	2	54.80	6	54.67	54.60	-4	3,425	-0.12%
2020/04/27	0	0.00	35	54.64	54.60	-35	3,521	-0.99%
2020/04/23	3	53.60	1	53.70	53.80	2	3,521	0.06%
2020/04/22	1	52.00	3	51.90	53.10	-2	3,514	-0.06%
2020/04/21	10	53.60	13	53.42	52.40	-3	3,505	-0.09%
2020/04/20	8	54.29	7	54.23	54.40	1	3,478	0.03%
2020/04/17	8	54.86	10	54.51	54.50	-2	3,472	-0.06%
2020/04/16	29	54.13	1	54.50	54.00	28	3,419	0.82%
2020/04/15	0	0.00	2	54.90	54.50	-2	3,391	-0.06%
2020/04/14	13	54.21	3	54.60	54.30	10	3,367	0.30%
2020/04/13	7	53.74	1	53.90	53.50	6	3,353	0.18%
2020/04/10	3	53.93	0	0.00	54.30	3	3,367	0.09%
2020/04/09	4	55.00	6	55.50	54.80	-2	3,354	-0.06%
2020/04/08	8	53.00	4	52.73	53.40	4	3,239	0.12%
2020/04/07	2	51.30	0	0.00	51.20	2	3,189	0.06%
2020/04/06	0	0.00	2	49.20	49.95	-2	3,167	-0.06%
2020/04/01	1	49.15	2	49.00	49.00	-1	3,164	-0.03%
2020/03/31	1	49.20	0	0.00	49.50	1	3,161	0.03%
2020/03/30	6	48.92	1	48.00	49.25	5	3,144	0.16%
2020/03/27	11	49.85	1	49.75	49.55	10	3,154	0.32%
2020/03/26	1	49.90	0	0.00	49.65	1	3,135	0.03%
2020/03/25	4	50.30	4	50.15	49.95	0	3,165	0.00%
2020/03/24	2	48.95	3	49.47	48.75	-1	3,153	-0.03%
2020/03/20	2	48.55	1	48.85	49.50	1	3,220	0.03%
2020/03/19	2	47.10	1	48.45	46.20	1	3,172	0.03%
2020/03/18	3	50.30	25	50.34	50.00	-22	3,119	-0.71%
2020/03/17	10	50.40	1	50.40	51.00	9	3,177	0.28%
2020/03/16	0	0.00	3	52.17	52.00	-3	3,134	-0.10%
2020/03/13	18	50.40	11	52.04	53.30	7	3,082	0.23%
2020/03/12	8	55.00	0	0.00	55.20	8	2,982	0.27%
2020/03/11	6	58.22	9	58.11	58.10	-3	2,899	-0.10%
2020/03/10	0	0.00	1	58.20	58.10	-1	2,910	-0.03%
2020/03/09	5	57.92	8	58.50	58.50	-3	2,907	-0.10%
2020/03/06	10	58.76	0	0.00	58.50	10	2,863	0.35%
2020/03/05	1	59.70	0	0.00	59.90	1	2,843	0.04%
2020/03/04	5	59.08	0	0.00	59.00	5	2,858	0.17%
2020/03/03	1	59.60	2	59.60	59.20	-1	2,843	-0.04%
2020/03/02	3	58.93	3	58.73	58.70	0	2,850	0.00%
2020/02/27	0	0.00	8	59.50	59.50	-8	2,885	-0.28%
2020/02/26	10	59.73	0	0.00	59.60	10	2,863	0.35%
2020/02/25	2	59.95	0	0.00	59.90	2	2,870	0.07%
2020/02/24	0	0.00	1	60.10	60.10	-1	2,888	-0.03%
2020/02/21	0	0.00	1	60.50	60.50	-1	2,895	-0.03%
2020/02/20	3	60.40	0	0.00	60.70	3	2,941	0.10%
2020/02/19	2	61.10	2	61.20	61.10	0	2,964	0.00%
2020/02/14	0	0.00	4	61.48	61.20	-4	3,032	-0.13%
2020/02/13	1	61.70	0	0.00	61.30	1	3,058	0.03%
2020/02/12	1	61.10	2	61.20	61.20	-1	3,074	-0.03%
2020/02/10	5	60.16	6	60.03	60.40	-1	3,125	-0.03%
2020/02/07	0	0.00	1	61.00	61.40	-1	3,186	-0.03%
2020/02/06	2	61.55	4	61.55	61.60	-2	3,264	-0.06%
2020/02/05	1	60.70	2	60.85	61.00	-1	3,438	-0.03%
2020/02/04	0	0.00	5	60.28	61.00	-5	3,554	-0.14%
2020/02/03	5	59.02	1	59.10	59.30	4	3,564	0.11%
2020/01/31	4	60.95	4.1	60.44	60.50	-0.1	3,521	0.00%
2020/01/30	16	60.36	1	59.90	59.80	15	3,507	0.43%
2020/01/17	1	65.70	4	66.15	66.00	-3	3,405	-0.09%
2020/01/16	3	65.07	0	0.00	65.20	3	3,385	0.09%
2020/01/15	0	0.00	2	65.30	65.40	-2	3,408	-0.06%
2020/01/14	7	65.49	0	0.00	65.60	7	3,430	0.20%
2020/01/13	1	64.90	1.1	65.00	65.00	-0.1	3,435	0.00%
2020/01/10	1	64.90	0	0.00	64.90	1	3,451	0.03%
2020/01/09	11	64.60	0	0.00	64.80	11	3,479	0.32%
2020/01/08	8	64.41	0	0.00	64.30	8	3,487	0.23%
2020/01/07	6	64.82	1	65.00	65.00	5	3,466	0.14%
2020/01/06	19	65.26	1	65.40	65.30	18	3,461	0.52%
2020/01/03	1	66.30	0	0.00	66.60	1	3,467	0.03%
2020/01/02	0	0.00	1	66.60	66.30	-1	3,487	-0.03%
2019/12/31	4	66.20	0	0.00	66.20	4	3,517	0.11%
2019/12/30	5	66.80	0	0.00	66.60	5	3,513	0.14%
2019/12/27	2.5	67.04	0	0.00	67.00	2.5	3,513	0.07%
2019/12/26	2	67.00	0.2	67.00	67.00	1.8	3,489	0.05%
2019/12/25	0	0.00	1	67.40	67.50	-1	3,498	-0.03%
2019/12/24	1	67.00	1	67.00	67.00	0	3,508	0.00%
2019/12/23	1	67.00	0	0.00	67.60	1	3,526	0.03%
2019/12/20	1	68.00	0	0.00	67.60	1	3,554	0.03%
2019/12/19	3	68.67	1	68.70	68.60	2	3,560	0.06%
2019/12/18	0	0.00	5	68.98	69.10	-5	3,545	-0.14%
2019/12/17	8	68.68	0.9	68.70	68.80	7.1	3,610	0.20%
2019/12/16	1	69.20	0	0.00	69.20	1	3,592	0.03%
2019/12/13	6	69.08	2	69.25	68.80	4	3,596	0.11%
2019/12/12	9	69.47	6	70.12	68.80	3	3,555	0.08%
2019/12/11	2	68.70	37	68.79	68.80	-35	3,452	-1.01%
2019/12/09	0	0.00	5	67.96	67.90	-5	3,437	-0.15%
2019/12/05	2	67.40	0	0.00	67.50	2	3,385	0.06%
2019/12/03	1	67.00	0	0.00	67.00	1	3,372	0.03%
2019/12/02	1	66.90	4	66.55	66.80	-3	3,372	-0.09%
2019/11/29	0	0.00	5.2	67.29	66.60	-5.2	3,357	-0.15%
2019/11/28	0	0.00	1	68.00	68.00	-1	3,332	-0.03%
2019/11/27	1	68.20	3	68.10	68.10	-2	3,354	-0.06%
2019/11/26	0	0.00	4	67.75	68.50	-4	3,338	-0.12%
2019/11/25	0.5	67.10	2	67.50	67.20	-1.5	3,265	-0.05%
2019/11/22	1	67.40	5	67.28	67.40	-4	3,274	-0.12%
2019/11/21	6	66.75	3	66.63	67.20	3	3,261	0.09%
2019/11/20	2	66.90	13	66.91	67.20	-11	3,263	-0.34%
2019/11/19	13	67.08	2.1	67.20	67.20	10.9	3,257	0.33%
2019/11/18	3.2	66.41	13	66.65	66.70	-9.8	3,230	-0.30%
2019/11/15	9	65.30	1	65.50	65.40	8	3,207	0.25%
2019/11/14	50	65.24	1	64.90	65.00	49	3,202	1.53%
2019/11/13	1	66.00	0	66.00	65.90	1	3,179	0.03%
2019/11/12	0	0.00	1	66.80	66.80	-1	3,190	-0.03%
2019/11/11	5	66.20	4	65.83	65.90	1	3,172	0.03%
2019/11/08	2	67.05	9	67.60	67.00	-7	3,142	-0.22%
2019/11/07	2	67.10	4	66.73	66.70	-2	3,104	-0.06%
2019/11/06	15	67.81	17	67.40	67.50	-2	3,073	-0.07%
2019/11/05	8	68.76	17	68.59	68.90	-9	3,033	-0.30%
2019/11/04	20	69.47	42	69.17	69.30	-22	2,979	-0.74%
2019/11/01	5	66.20	13	67.20	67.30	-8	2,808	-0.28%
2019/10/31	5	65.10	0	0.00	65.20	5	2,718	0.18%
2019/10/30	2	65.30	3	65.70	65.50	-1	2,742	-0.04%
2019/10/29	0	0.00	2	65.20	65.40	-2	2,737	-0.07%
2019/10/28	1	64.80	1	64.80	64.90	0	2,706	0.00%
2019/10/25	5	64.60	20	64.63	64.70	-15	2,717	-0.55%
2019/10/24	0	0.00	2	65.25	65.30	-2	2,707	-0.07%
2019/10/23	17	65.95	2	65.20	65.40	15	2,745	0.55%
2019/10/22	2	65.80	0	0.00	65.70	2	2,779	0.07%
2019/10/21	0	0.00	11	65.19	65.60	-11	2,781	-0.40%
2019/10/18	5	65.24	0	0.00	65.10	5	2,783	0.18%
2019/10/17	1	64.70	3	65.10	65.20	-2	2,780	-0.07%
2019/10/16	0	0.00	2	64.25	64.50	-2	2,760	-0.07%
2019/10/15	1	64.00	2	64.00	64.00	-1	2,766	-0.04%
2019/10/09	5	63.48	0	0.00	63.00	5	2,835	0.18%
2019/10/08	1	63.80	3.2	64.76	64.50	-2.2	2,855	-0.08%
2019/10/07	5	63.44	4	63.40	63.50	1	2,938	0.03%
2019/10/04	0	0.00	4	64.53	64.80	-4	2,897	-0.14%
2019/10/03	2	64.80	0	0.00	64.80	2	2,895	0.07%
2019/10/02	1	65.50	0	0.00	65.70	1	2,886	0.03%
2019/10/01	0	0.00	2	65.15	65.50	-2	2,878	-0.07%
2019/09/27	0	0.00	3	65.67	64.70	-3	2,847	-0.11%
2019/09/26	5	65.70	0	0.00	65.30	5	2,822	0.18%
2019/09/25	0	0.00	1	66.00	66.00	-1	2,787	-0.04%
2019/09/24	2	66.30	11	66.20	66.40	-9	2,755	-0.33%
2019/09/23	0	0.00	7	65.76	65.90	-7	2,699	-0.26%
2019/09/20	12	66.03	77	66.05	65.60	-65	2,699	-2.41%
2019/09/19	4	65.33	46	65.66	64.90	-42	2,559	-1.64%
2019/09/18	0	0.00	4	64.63	64.80	-4	2,524	-0.16%
2019/09/17	8	63.76	4	64.05	63.80	4	2,479	0.16%
2019/09/16	1	64.70	4	64.63	64.70	-3	2,502	-0.12%
2019/09/12	0	0.00	27	64.09	64.30	-27	2,507	-1.08%
2019/09/11	4	63.38	3	63.83	63.60	1	2,484	0.04%
2019/09/10	2	63.20	61	63.24	63.40	-59	2,484	-2.37%
2019/09/09	1	63.20	1	63.90	63.40	0	2,496	0.00%
2019/09/06	62	63.55	6	63.75	63.40	56	2,511	2.23%
2019/09/05	5	63.22	1	63.50	63.30	4	2,502	0.16%
2019/09/03	2	62.55	0	0.00	62.50	2	2,487	0.08%
2019/09/02	0	0.00	3	63.27	63.50	-3	2,485	-0.12%
2019/08/30	6	62.88	3	63.20	63.40	3	2,492	0.12%
2019/08/29	4	61.80	0	0.00	62.20	4	2,467	0.16%
2019/08/28	1	62.60	0	0.00	62.20	1	2,465	0.04%
2019/08/27	2	62.90	0	0.00	63.20	2	2,451	0.08%
2019/08/26	3	62.70	0	0.00	62.70	3	2,446	0.12%
2019/08/23	0	0.00	7	64.24	64.30	-7	2,455	-0.29%
2019/08/22	0	0.00	7	63.60	63.40	-7	2,442	-0.29%
2019/08/21	1	62.70	0	0.00	63.30	1	2,467	0.04%
2019/08/20	3	62.37	1	62.50	62.40	2	2,448	0.08%
2019/08/19	4	62.78	0	0.00	62.30	4	2,435	0.16%
2019/08/16	1	62.50	3	62.73	62.80	-2	2,439	-0.08%
2019/08/15	3	61.07	4	61.00	61.40	-1	2,422	-0.04%
2019/08/14	5	61.88	0	0.00	61.30	5	2,408	0.21%
2019/08/12	0	0.00	1	61.40	61.90	-1	2,407	-0.04%
2019/08/08	2	60.60	1	61.40	61.20	1	2,405	0.04%
2019/08/07	6	60.58	0	0.00	60.20	6	2,408	0.25%
2019/08/06	13	61.09	13	60.84	60.80	0	2,402	0.00%
2019/08/05	2	60.50	48	60.52	60.50	-46	2,382	-1.93%
2019/08/02	16	61.54	0	0.00	61.30	16	2,362	0.68%
2019/08/01	1	63.40	1	63.90	63.60	0	2,349	0.00%
2019/07/31	2	63.90	2	64.00	64.30	0	2,308	0.00%
2019/07/30	1	64.20	1	64.30	64.30	0	2,302	0.00%
2019/07/29	1	64.60	2	64.60	64.80	-1	2,330	-0.04%
2019/07/26	4	64.15	13	64.05	64.30	-9	2,315	-0.39%
2019/07/25	3	64.17	7	64.60	64.60	-4	2,319	-0.17%
2019/07/24	7	66.83	2	66.90	66.70	5	2,282	0.22%
2019/07/23	12	67.22	0	0.00	67.30	12	2,217	0.54%
2019/07/22	1	67.50	0	0.00	67.50	1	2,195	0.05%
2019/07/19	2	67.00	0	0.00	67.00	2	2,171	0.09%
2019/07/18	0.2	66.80	0	0.00	66.80	0.2	2,149	0.01%
2019/07/17	1	66.50	0	0.00	66.80	1	2,178	0.05%
2019/07/16	1	66.90	18.2	67.06	67.10	-17.2	2,170	-0.79%
2019/07/12	0	0.00	3	66.93	66.10	-3	2,251	-0.13%
2019/07/11	1	65.90	5	66.24	65.90	-4	2,258	-0.18%
2019/07/08	3	64.70	1	64.60	64.40	2	2,352	0.09%
2019/07/05	0	0.00	6	64.53	64.60	-6	2,382	-0.25%
2019/07/04	1	64.40	0	0.00	64.40	1	2,475	0.04%
2019/07/03	1	63.80	5	63.90	64.10	-4	2,500	-0.16%
2019/07/01	0	0.00	1	63.90	64.10	-1	2,643	-0.04%
2019/06/27	1	63.80	4	63.80	63.40	-3	2,856	-0.11%
2019/06/26	5	63.30	0	0.00	63.20	5	2,897	0.17%
2019/06/25	0	0.00	2	63.65	63.60	-2	2,931	-0.07%
2019/06/24	1	63.90	6	63.90	64.10	-5	2,941	-0.17%
2019/06/21	1	63.50	4	63.93	64.20	-3	2,957	-0.10%
2019/06/20	1	63.00	1	63.70	63.60	0	2,925	0.00%
2019/06/19	0	0.00	2	62.10	62.10	-2	2,921	-0.07%
2019/06/18	0	0.00	0.6	61.40	61.40	-0.6	2,912	-0.02%
2019/06/17	8	61.65	0	0.00	61.80	8	2,902	0.28%
2019/06/14	6	62.05	0	0.00	62.10	6	2,889	0.21%
2019/06/13	0	0.00	2	61.90	61.90	-2	2,889	-0.07%
2019/06/12	3	61.73	0	0.00	61.80	3	3,043	0.10%
2019/06/10	0	0.00	0.6	61.30	61.70	-0.6	3,047	-0.02%
2019/06/06	0.8	61.40	0	0.00	61.10	0.8	3,063	0.03%
2019/06/05	2	61.60	0	0.00	61.50	2	3,074	0.07%
2019/05/31	6	61.58	0	0.00	61.50	6	3,098	0.19%
2019/05/29	1	60.30	11.1	60.09	60.30	-10.1	3,103	-0.32%
2019/05/28	2	60.50	0	0.00	60.50	2	3,106	0.06%
2019/05/27	0	0.00	0	60.90	60.90	0	3,097	0.00%
2019/05/23	4	60.45	0	0.00	60.70	4	3,155	0.13%
2019/05/22	1	61.00	0	0.00	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	61.00	0	0.00	60.70	1	3,173	0.03%
2019/05/16	4	62.28	0	0.00	61.30	4	3,158	0.13%
2019/05/15	9	62.93	0	0.00	62.70	9	3,145	0.29%
2019/05/14	6	63.10	2	63.20	63.30	4	3,151	0.13%
2019/05/13	7	64.33	1	64.40	64.00	6	3,151	0.19%
2019/05/09	1	66.00	1	66.00	66.10	0	3,183	0.00%
2019/05/07	2	67.95	4	68.55	69.40	-2	3,141	-0.06%
2019/05/06	2	67.25	3	67.73	67.30	-1	3,145	-0.03%
2019/05/03	5	69.90	1	70.00	70.00	4	3,111	0.13%
2019/05/02	1	69.00	0	0.00	69.40	1	3,103	0.03%
2019/04/29	1	68.90	2	69.00	69.40	-1	3,111	-0.03%
2019/04/26	2	69.05	2	69.10	68.90	0	3,156	0.00%
2019/04/25	3	69.90	2	69.75	69.80	1	3,184	0.03%
2019/04/23	4	68.95	6	70.00	70.00	-2	3,261	-0.06%
2019/04/22	0	0.00	2	69.70	69.50	-2	3,237	-0.06%
2019/04/19	4	71.33	9.7	70.09	70.00	-5.7	3,250	-0.18%
2019/04/18	15	72.27	3	71.30	71.10	12	3,247	0.37%
2019/04/17	15	72.03	48.1	71.86	72.00	-33.1	3,148	-1.05%
2019/04/16	39	71.14	39	71.27	71.20	0	3,099	0.00%
2019/04/15	22	70.50	6	70.65	71.10	16	3,044	0.53%
2019/04/12	6	68.10	5	68.46	68.50	1	2,972	0.03%
2019/04/11	5	67.72	1	67.30	67.30	4	2,906	0.14%
2019/04/10	6	67.43	4	66.90	67.30	2	2,869	0.07%
2019/04/09	5	66.50	0	0.00	66.80	5	2,774	0.18%
2019/04/08	4	66.90	6	66.47	66.70	-2	2,753	-0.07%
2019/04/03	3	64.53	20	64.59	65.00	-17	2,644	-0.64%
2019/04/02	7	64.67	6	64.85	64.80	1	2,605	0.04%
2019/04/01	32	64.03	20.1	63.96	63.80	11.9	2,515	0.47%
2019/03/28	5	62.00	2	62.00	62.00	3	2,322	0.13%
2019/03/27	3	61.90	0	0.00	61.90	3	2,298	0.13%
2019/03/25	3	61.27	3	61.80	61.80	0	2,271	0.00%
2019/03/22	1	62.50	1	63.80	62.60	0	2,252	0.00%
2019/03/21	0	0.00	3	63.40	63.60	-3	2,241	-0.13%
2019/03/20	0	0.00	2	63.15	63.10	-2	2,269	-0.09%
2019/03/19	5	62.60	1	62.60	63.00	4	2,303	0.17%
2019/03/15	1	61.90	3	62.37	62.40	-2	2,362	-0.08%
2019/03/14	3	61.97	0	0.00	62.00	3	2,213	0.14%
2019/03/08	2	61.00	0	0.00	61.00	2	2,343	0.09%
2019/03/06	0	0.00	20	62.20	62.20	-20	2,592	-0.77%
2019/03/04	1	62.00	0	0.00	62.20	1	2,653	0.04%
2019/02/27	2	62.80	2	62.50	63.10	0	2,629	0.00%
2019/02/26	3	63.60	21	64.15	62.60	-18	2,632	-0.68%
2019/02/25	11	63.30	8.5	63.33	63.50	2.5	2,614	0.10%
2019/02/22	0	0.00	5	62.10	62.30	-5	2,616	-0.19%
2019/02/21	14	62.06	8	62.03	62.20	6	2,656	0.23%
2019/02/20	23	61.77	4	61.93	62.00	19	2,649	0.72%
2019/02/19	3	60.63	0	0.00	60.90	3	2,671	0.11%
2019/02/18	2	59.90	0	0.00	60.20	2	2,725	0.07%
2019/02/14	0	0.00	1	61.00	61.20	-1	2,754	-0.04%
2019/02/13	2	60.80	0	0.00	61.20	2	2,788	0.07%
2019/02/12	1	60.40	0	0.00	60.40	1	2,764	0.04%
2019/02/11	0	0.00	1	59.80	59.50	-1	2,750	-0.04%
2019/01/30	0	0.00	1	59.00	59.20	-1	2,739	-0.04%
2019/01/25	2	58.80	1	58.90	58.50	1	2,709	0.04%
2019/01/23	1	58.20	0	0.00	58.20	1	2,708	0.04%
2019/01/22	1.1	58.69	0	0.00	58.30	1.1	2,716	0.04%
2019/01/21	1	59.20	0	0.00	59.20	1	2,717	0.04%
2019/01/18	3	58.77	1	58.70	58.60	2	2,721	0.07%
2019/01/17	1	57.80	0	0.00	57.90	1	2,715	0.04%
2019/01/16	6	57.90	6	57.70	57.80	0	2,703	0.00%
2019/01/15	1	58.00	0	0.00	57.80	1	2,710	0.04%
2019/01/11	2	58.45	1	58.20	58.30	1	2,732	0.04%
2019/01/09	1	59.40	0	0.00	59.20	1	2,704	0.04%
2019/01/08	0	0.00	1	59.00	58.70	-1	2,689	-0.04%
2019/01/07	0	0.00	1	59.60	58.90	-1	2,715	-0.04%
2019/01/04	2	58.75	4	58.70	58.90	-2	2,752	-0.07%
2019/01/03	4	59.90	3	59.80	60.00	1	2,882	0.03%
2018/12/27	5	60.46	4	60.70	60.30	1	2,952	0.03%
2018/12/26	1	59.90	0	0.00	60.00	1	2,956	0.03%
2018/12/25	4	59.93	0	0.00	60.20	4	2,954	0.14%
2018/12/24	0	0.00	1	60.40	60.60	-1	2,958	-0.03%
2018/12/22	2	60.20	0	0.00	60.20	2	2,964	0.07%
2018/12/21	0	0.00	1	60.20	60.70	-1	3,004	-0.03%
2018/12/20	1	60.60	0	0.00	60.30	1	2,994	0.03%
2018/12/19	0	0.00	1	60.60	61.00	-1	2,996	-0.03%
2018/12/18	1	60.10	0	0.00	60.30	1	3,029	0.03%
2018/12/17	1	60.80	0	0.00	60.60	1	3,058	0.03%
2018/12/14	1	60.70	4	60.68	60.90	-3	3,075	-0.10%
2018/12/13	4	60.65	3	60.73	61.30	1	3,065	0.03%
2018/12/12	5	60.34	2	60.30	61.00	3	3,043	0.10%
2018/12/11	17	59.71	14	59.74	59.80	3	3,016	0.10%
2018/12/07	0	0.00	2	61.70	62.20	-2	2,971	-0.07%
2018/12/06	2	60.75	10	60.90	61.50	-8	3,007	-0.27%
2018/12/05	2	61.85	4	61.88	62.00	-2	2,967	-0.07%
2018/12/04	5	63.20	3	63.20	62.80	2	3,000	0.07%
2018/12/03	15	63.31	11	63.36	63.30	4	3,000	0.13%
2018/11/30	6	61.27	1	61.60	62.20	5	2,962	0.17%
2018/11/29	3	61.87	0	0.00	61.30	3	2,796	0.11%
2018/11/28	5	62.14	0	0.00	62.10	5	2,739	0.18%
2018/11/27	3	61.10	1	61.20	61.20	2	2,710	0.07%
2018/11/23	8	60.86	0	0.00	60.90	8	2,716	0.29%
2018/11/22	3	61.37	2	61.50	61.20	1	2,728	0.04%
2018/11/21	9	60.96	0	0.00	61.20	9	2,730	0.33%
2018/11/20	2	61.40	0	62.40	61.80	2	2,690	0.07%
2018/11/19	2	62.50	3	62.50	62.50	-1	2,640	-0.04%
2018/11/16	4	62.18	0	0.00	62.50	4	2,639	0.15%
2018/11/15	3	62.43	2	63.00	62.90	1	2,650	0.04%
2018/11/14	0	0.00	1	64.70	64.10	-1	2,607	-0.04%
2018/11/13	1	62.20	2	63.95	65.20	-1	2,602	-0.04%
2018/11/12	13	64.32	2	65.65	64.20	11	2,577	0.43%
2018/11/09	1	66.50	2	66.80	67.20	-1	2,556	-0.04%
2018/11/08	0	0.00	1	66.80	66.60	-1	2,571	-0.04%
2018/11/07	0	0.00	8	66.83	66.90	-8	2,589	-0.31%
2018/11/05	3	65.73	11	65.84	66.30	-8	2,613	-0.31%
2018/11/02	5	66.30	0	0.00	66.70	5	2,624	0.19%
2018/11/01	3	66.07	0	0.00	66.00	3	2,627	0.11%
2018/10/31	6	65.23	0	0.00	65.60	6	2,634	0.23%
2018/10/30	1	64.10	0	0.00	64.40	1	2,628	0.04%
2018/10/29	1	64.40	21	64.29	64.40	-20	2,627	-0.76%
2018/10/26	1	64.50	0	0.00	64.00	1	2,630	0.04%
2018/10/25	1	63.60	0	0.00	63.80	1	2,632	0.04%
2018/10/24	1	65.30	2	65.40	65.00	-1	2,626	-0.04%
2018/10/23	3	65.77	0	0.00	65.00	3	2,615	0.11%
2018/10/19	0	0.00	1	66.10	67.10	-1	2,599	-0.04%
2018/10/18	0	0.00	4	66.40	66.30	-4	2,602	-0.15%
2018/10/17	1	65.80	0	0.00	65.60	1	2,729	0.04%
2018/10/16	5	65.62	4	65.20	65.20	1	2,760	0.04%
2018/10/15	34	65.29	24	65.63	65.10	10	2,785	0.36%
2018/10/12	18	64.32	19	65.14	65.60	-1	2,817	-0.04%
2018/10/11	10	65.12	5	66.22	64.00	5	2,844	0.18%
2018/10/09	3	70.93	0	0.00	70.80	3	2,746	0.11%
2018/10/08	2	71.75	0.4	72.30	71.80	1.6	2,745	0.06%
2018/10/05	5	72.20	1	72.10	72.10	4	2,753	0.15%
2018/10/04	0	0.00	5	73.30	73.20	-5	2,746	-0.18%
2018/10/02	10	74.00	0	0.00	74.00	10	2,753	0.36%
2018/10/01	3	75.20	0	0.00	75.20	3	2,753	0.11%
2018/09/28	1	75.00	2	75.00	74.50	-1	2,776	-0.04%
2018/09/26	0	0.00	63	74.51	74.80	-63	2,749	-2.29%
2018/09/25	4	74.20	2	73.95	74.50	2	2,751	0.07%
2018/09/21	1	72.90	2	73.45	73.00	-1	2,736	-0.04%
2018/09/20	3	72.70	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	11.2	73.29	0	0.00	73.30	11.2	2,763	0.40%
2018/09/17	5	73.74	0	0.00	73.70	5	2,772	0.18%
2018/09/14	25	74.76	25	74.96	74.70	0	2,778	0.00%
2018/09/13	3	74.20	0	0.00	74.30	3	2,800	0.11%
2018/09/12	4	74.08	13	73.30	73.20	-9	2,804	-0.32%
2018/09/11	3	74.23	0	0.00	74.90	3	2,780	0.11%
2018/09/10	6	74.13	0	0.00	73.50	6	2,801	0.21%
2018/09/07	1	75.20	7	76.23	75.10	-6	2,805	-0.21%
2018/09/06	1	77.50	0	0.00	76.80	1	2,777	0.04%
2018/09/05	1	78.30	0	0.00	77.00	1	2,752	0.04%
2018/09/03	0	0.00	3	78.20	77.90	-3	2,730	-0.11%
2018/08/31	0	0.00	3	77.97	78.00	-3	2,746	-0.11%
2018/08/30	1	78.10	0	0.00	77.90	1	2,780	0.04%
2018/08/29	0	0.00	2	78.40	78.10	-2	2,803	-0.07%
2018/08/28	2	78.00	7	77.94	78.00	-5	2,797	-0.18%
2018/08/24	0	0.00	10	76.80	77.20	-10	2,795	-0.36%
2018/08/23	4	77.80	39	77.53	77.70	-35	2,873	-1.22%
2018/08/22	0	0.00	15	77.40	77.70	-15	2,907	-0.52%
2018/08/21	0	0.00	3	76.40	76.60	-3	2,854	-0.11%
2018/08/20	0	0.00	0	75.50	75.50	0	2,880	0.00%
2018/08/17	1	75.30	0	0.00	75.50	1	2,900	0.03%
2018/08/16	1	75.10	0	0.00	75.40	1	2,907	0.03%
2018/08/15	4	73.50	0	0.00	73.50	4	2,892	0.14%
2018/08/14	0	0.00	14	74.56	74.40	-14	2,884	-0.49%
2018/08/13	0	0.00	15	76.31	75.80	-15	2,874	-0.52%
2018/08/10	0	0.00	0	77.70	77.60	0	2,860	0.00%
2018/08/08	1	78.10	0	0.00	78.00	1	2,890	0.03%
2018/08/07	3	77.93	1	77.70	77.40	2	2,934	0.07%
2018/08/06	0	0.00	6	77.63	77.70	-6	2,953	-0.20%
2018/08/03	0	0.00	1	76.80	77.00	-1	2,964	-0.03%
2018/08/02	8	76.80	4	76.75	76.50	4	2,963	0.13%
2018/08/01	3	76.87	20	76.94	77.20	-17	2,958	-0.57%
2018/07/31	0	0.00	1	76.20	75.90	-1	2,946	-0.03%
2018/07/30	1	76.30	0	0.00	76.40	1	2,933	0.03%
2018/07/27	0	0.00	3.2	76.08	75.60	-3.2	2,917	-0.11%
2018/07/26	1	75.90	0	0.00	76.30	1	2,895	0.03%
2018/07/25	13	76.08	4	76.10	75.80	9	2,889	0.31%
2018/07/24	6	79.35	5	79.34	80.00	1	2,837	0.04%
2018/07/23	4.9	78.64	17	78.59	78.80	-12.1	2,711	-0.45%
2018/07/20	0	0.00	2	78.25	78.30	-2	2,691	-0.07%
2018/07/19	1	78.30	7.1	78.00	78.40	-6.1	2,671	-0.23%
2018/07/18	6	77.12	38	77.17	77.50	-32	2,648	-1.21%
2018/07/17	4	76.00	15	76.00	75.60	-11	2,580	-0.43%
2018/07/16	16.8	75.75	2	75.80	75.50	14.8	2,560	0.58%
2018/07/13	7.2	74.84	2	74.70	75.20	5.2	2,578	0.20%
2018/07/12	13	74.16	1	74.10	74.00	12	2,607	0.46%
2018/07/11	0	0.00	5	73.74	73.80	-5	2,627	-0.19%
2018/07/09	1	73.30	0	0.00	72.90	1	2,639	0.04%
2018/07/06	3	72.23	11	72.40	72.60	-8	2,650	-0.30%
2018/07/05	2	73.15	1	72.80	72.70	1	2,658	0.04%
2018/07/04	2	73.15	0	0.00	73.20	2	2,677	0.07%
2018/07/03	1	73.10	0	0.00	73.00	1	2,744	0.04%
2018/07/02	2	73.40	1	73.50	73.20	1	2,758	0.04%
2018/06/29	1	74.60	5	74.36	74.60	-4	2,737	-0.15%
2018/06/28	3	72.30	0	0.00	72.30	3	2,698	0.11%
2018/06/27	5	72.32	0	0.00	72.50	5	2,742	0.18%
2018/06/26	4	72.10	0	0.00	72.50	4	2,738	0.15%
2018/06/25	2	72.80	0	0.00	72.80	2	2,720	0.07%
2018/06/22	7	73.20	2	73.60	73.30	5	2,716	0.18%
2018/06/21	0	0.00	1	74.00	74.00	-1	2,690	-0.04%
2018/06/20	3	74.23	0	0.00	74.20	3	2,712	0.11%
2018/06/19	2	75.15	1	74.80	74.70	1	2,717	0.04%
2018/06/15	2	75.45	0	0.00	75.10	2	2,693	0.07%
2018/06/14	2	75.90	0.5	75.70	75.40	1.5	2,675	0.06%
2018/06/12	0	0.00	1	76.70	76.70	-1	2,731	-0.04%
2018/06/11	5	77.50	1	77.00	77.30	4	2,758	0.14%
2018/06/08	6	77.18	11	77.76	77.20	-5	2,814	-0.18%
2018/06/07	16	77.31	0	0.00	78.00	16	2,831	0.56%
2018/06/06	6	76.72	12	76.96	77.00	-6	2,826	-0.21%
2018/06/05	2	75.80	0	0.00	75.70	2	2,811	0.07%
2018/06/04	2	75.60	1	75.60	75.50	1	2,800	0.04%
2018/06/01	0	0.00	1	74.60	74.70	-1	2,791	-0.04%
2018/05/31	9	73.83	0	0.00	73.80	9	2,810	0.32%
2018/05/30	1	74.20	0	0.00	74.20	1	2,753	0.04%
2018/05/29	5	75.30	3	75.30	75.40	2	2,733	0.07%
2018/05/28	14.1	75.65	5	75.74	75.70	9.1	2,782	0.33%
2018/05/25	3	74.93	0	0.00	75.10	3	2,787	0.11%
2018/05/24	0	0.00	3.2	74.15	74.80	-3.2	2,763	-0.12%
2018/05/23	16	73.38	0	0.00	73.30	16	2,769	0.58%
2018/05/22	20	73.83	1	74.00	74.00	19	2,812	0.68%
2018/05/21	13	74.05	3	73.97	74.10	10	2,838	0.35%
2018/05/18	13	73.67	0	0.00	73.40	13	2,859	0.45%
2018/05/17	3	74.03	5	74.40	74.00	-2	2,885	-0.07%
2018/05/16	3	74.33	4	74.48	74.20	-1	2,893	-0.03%
2018/05/15	6	75.65	0	0.00	75.20	6	2,918	0.21%
2018/05/14	2	77.90	2	78.15	78.00	0	3,054	0.00%
2018/05/09	1	76.00	0	0.00	76.40	1	3,120	0.03%
2018/05/08	0	0.00	1	76.10	75.80	-1	3,151	-0.03%
2018/05/07	1	75.80	1	75.30	76.00	0	3,203	0.00%
2018/05/04	0	0.00	4	74.00	74.00	-4	3,241	-0.12%
2018/05/03	2	73.80	0	0.00	73.80	2	3,288	0.06%
2018/05/02	1	74.80	1	74.60	74.40	0	3,305	0.00%
2018/04/30	4	73.88	1	74.50	73.90	3	3,319	0.09%
2018/04/27	1	74.00	0	0.00	73.90	1	3,334	0.03%
2018/04/26	2.2	74.06	1	74.00	74.00	1.2	3,351	0.04%
2018/04/25	5	73.06	4	72.88	74.90	1	3,411	0.03%
2018/04/24	4	73.08	0	0.00	72.80	4	3,429	0.12%
2018/04/23	13	75.08	0	0.00	74.90	13	3,419	0.38%
2018/04/20	3	75.83	0	0.00	76.00	3	3,428	0.09%
2018/04/18	2	76.65	0	0.00	76.30	2	3,440	0.06%
2018/04/17	1	78.50	0	0.00	77.50	1	3,405	0.03%
2018/04/11	2	78.90	3	78.73	78.80	-1	3,453	-0.03%
2018/04/10	1	77.10	0	0.00	77.70	1	3,446	0.03%
2018/04/09	17	77.54	2	77.30	77.80	15	3,436	0.44%
2018/04/03	8	78.14	0	0.00	78.20	8	3,371	0.24%
2018/04/02	1	79.80	0	0.00	79.20	1	3,358	0.03%
2018/03/31	2	79.20	0	0.00	79.60	2	3,374	0.06%
2018/03/30	10	79.51	2	80.25	80.00	8	3,364	0.24%
2018/03/29	5	78.20	7	78.06	78.10	-2	3,343	-0.06%
2018/03/28	0	0.00	5	78.10	78.40	-5	3,356	-0.15%
2018/03/27	6	78.47	5	78.40	78.40	1	3,370	0.03%
2018/03/26	0	0.00	1	78.00	78.00	-1	3,427	-0.03%
2018/03/23	22	78.19	0	0.00	78.40	22	3,463	0.64%
2018/03/22	1	79.30	2	80.05	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	79.00	0	0.00	79.00	1	3,488	0.03%
2018/03/19	1	79.30	0	0.00	79.30	1	3,476	0.03%
2018/03/16	110	79.12	2	79.10	79.10	108	3,490	3.09%	大買/鉅額交易
2018/03/15	6	79.70	0	0.00	79.60	6	3,438	0.17%
2018/03/14	1	80.00	0.8	80.30	80.10	0.3	3,435	0.01%
2018/03/13	10	81.40	16	81.69	81.70	-6	3,424	-0.18%
2018/03/12	10	80.97	3	81.00	81.20	7	3,469	0.20%
2018/03/09	1	79.80	0	0.00	79.70	1	3,486	0.03%
2018/03/08	1	79.10	0	0.00	79.00	1	3,472	0.03%
2018/03/07	2	79.70	0	79.50	78.90	2	3,486	0.06%
2018/03/06	0.2	79.20	0	0.00	78.90	0.2	3,619	0.01%
2018/03/05	1	78.40	2	78.60	78.50	-1	3,701	-0.03%
2018/03/01	0	0.00	2	80.55	79.70	-2	3,870	-0.05%
2018/02/27	14	79.57	0	0.00	79.40	14	3,917	0.36%
2018/02/26	1	80.10	3	80.10	79.90	-2	3,930	-0.05%
2018/02/23	2	79.50	0	0.00	79.40	2	3,963	0.05%
2018/02/22	0	0.00	2	78.95	79.00	-2	4,008	-0.05%
2018/02/12	6	78.90	0	0.00	78.30	6	4,036	0.15%
2018/02/09	2.9	77.54	0	0.00	78.50	2.9	4,084	0.07%
2018/02/08	3	79.17	0	0.00	79.20	3	4,135	0.07%
2018/02/07	12	80.00	4	80.48	80.30	8	4,252	0.19%
2018/02/06	40.1	78.97	5	78.66	78.70	35.1	4,506	0.78%
2018/02/05	12.3	82.51	1	82.20	82.90	11.3	4,409	0.26%
2018/02/02	46	84.10	0	0.00	84.10	46	4,464	1.03%
2018/02/01	0	0.00	1	84.60	85.00	-1	4,546	-0.02%
2018/01/31	9	83.28	1	83.20	83.40	8	4,596	0.17%
2018/01/30	68	83.97	1	84.10	83.50	67	4,616	1.45%
2018/01/29	11	84.57	16	84.68	84.50	-5	4,613	-0.11%
2018/01/26	5.5	85.70	0	0.00	85.60	5.5	4,648	0.12%
2018/01/24	0	0.00	1	86.40	86.50	-1	4,754	-0.02%
2018/01/23	1	86.50	3	86.40	86.20	-2	4,991	-0.04%
2018/01/22	2	86.35	1	86.90	86.90	1	5,056	0.02%
2018/01/19	9	87.43	7	87.83	87.40	2	5,104	0.04%
2018/01/18	6	87.45	11	87.30	86.70	-5	5,113	-0.10%
2018/01/17	4	86.30	4	86.48	87.00	0	5,111	0.00%
2018/01/16	2	86.50	1	86.50	86.50	1	5,143	0.02%
2018/01/15	3	86.50	9	86.43	86.20	-6	5,168	-0.12%
2018/01/12	1	85.30	6	85.35	85.60	-5	5,232	-0.10%
2018/01/11	1.3	84.60	8	84.60	84.60	-6.7	5,265	-0.13%
2018/01/10	10	84.71	0	0.00	84.10	10	5,311	0.19%
2018/01/09	2	85.30	1	86.80	85.50	1	5,335	0.02%
2018/01/08	3	85.10	5	85.40	85.30	-2	5,403	-0.04%
2018/01/05	2	84.80	22.2	85.07	85.30	-20.2	5,519	-0.37%
2018/01/04	0	0.00	1	84.90	85.10	-1	5,855	-0.02%
2018/01/03	0	0.00	1	84.90	85.10	-1	5,923	-0.02%
2018/01/02	0	0.00	1	84.60	85.00	-1	5,953	-0.02%