鴻準 (2354)-富邦-北港券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
62.1
漲跌
▲0.9
漲幅
+1.47%
成交量
16,566張
產業
上市其他電子類股▲0.21%
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-北港券商分點個股進出

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-北港券商分點個股進出
富邦-北港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	18	61.82	21.1	62.44	62.10	-3.1	22,450	-0.01%
2024/05/17	3	60.83	5.3	61.11	61.20	-2.3	22,192	-0.01%
2024/05/16	19.3	61.32	25	61.28	61.10	-5.7	22,142	-0.03%
2024/05/15	10	60.10	25	60.65	60.10	-15	21,984	-0.07%
2024/05/14	5	60.60	11	61.02	60.90	-6	21,890	-0.03%
2024/05/13	1.2	60.11	0	0.00	60.10	1.2	21,783	0.01%
2024/05/10	17	60.24	4.1	60.35	60.60	12.9	21,714	0.06%
2024/05/09	18	61.62	36.9	61.37	60.80	-18.9	21,626	-0.09%
2024/05/08	14	61.61	37	61.21	61.30	-23	21,452	-0.11%
2024/05/07	19.1	61.97	18	61.49	61.70	1.1	21,360	0.01%
2024/05/06	20	61.96	27.1	62.43	62.10	-7.1	21,150	-0.03%
2024/05/03	0	0.00	18.4	61.24	60.70	-18.4	20,835	-0.09%
2024/05/02	7	60.96	7	60.63	60.70	0	20,678	0.00%
2024/04/30	12	62.40	3	62.33	61.60	9	20,587	0.04%
2024/04/29	172	63.38	169	63.87	62.40	3	20,438	0.01%	大買/大賣/
2024/04/26	6	61.83	0	0.00	61.40	6	19,997	0.03%
2024/04/25	4	61.30	52.1	61.53	60.90	-48.1	19,794	-0.24%
2024/04/24	60	61.99	17.1	62.19	62.00	42.9	19,592	0.22%
2024/04/23	3.2	58.32	4	59.68	60.30	-0.8	18,907	0.00%
2024/04/22	1	55.80	0	0.00	57.00	1	18,438	0.01%
2024/04/19	8	55.50	18	55.42	55.80	-10	18,278	-0.05%
2024/04/18	0	0.00	2	55.40	56.50	-2	18,105	-0.01%
2024/04/17	15	55.55	6	55.60	55.60	9	17,987	0.05%
2024/04/16	7	55.41	22	55.08	55.00	-15	17,836	-0.08%
2024/04/15	6	57.68	6.6	57.58	57.50	-0.6	17,596	0.00%
2024/04/12	15.3	58.77	7	58.81	58.50	8.3	17,434	0.05%
2024/04/11	24.1	59.29	14	59.05	59.10	10.1	17,226	0.06%
2024/04/10	50.1	62.67	14.2	62.36	61.20	35.9	16,729	0.21%
2024/04/09	22.2	63.73	20.4	63.20	63.00	1.8	16,351	0.01%
2024/04/08	26	62.91	33	63.33	63.50	-7	15,980	-0.04%
2024/04/03	24	63.38	12	63.77	64.00	12	15,670	0.08%
2024/04/02	88	64.58	75.2	64.66	64.90	12.8	15,264	0.08%
2024/04/01	41	64.76	41.3	64.59	63.80	-0.3	14,706	0.00%
2024/03/29	50.2	63.45	53.3	63.12	63.00	-3.1	14,144	-0.02%
2024/03/28	251.2	66.42	284.1	66.63	65.10	-32.9	13,289	-0.25%	大買/大賣/
2024/03/27	214.3	61.24	249.1	61.76	63.60	-34.8	10,914	-0.32%	大買/大賣/
2024/03/26	48	58.85	43.1	58.14	57.90	4.9	9,790	0.05%
2024/03/25	14	58.54	28	58.74	58.70	-14	9,502	-0.15%
2024/03/22	46.2	59.41	19	59.68	59.00	27.2	9,239	0.29%
2024/03/21	153	59.42	143	59.77	59.10	10	8,698	0.11%	大買/大賣/
2024/03/20	235.2	59.47	200.1	59.34	58.20	35.1	8,078	0.43%	大買/大賣/
2024/03/19	8	55.65	7	56.49	58.10	1	6,912	0.01%
2024/03/18	4	54.75	4	55.20	55.40	0	6,431	0.00%
2024/03/15	100.1	56.69	113.1	56.84	55.60	-13	6,066	-0.21%	大賣/
2024/03/14	29.2	54.24	2	54.30	53.70	27.2	4,982	0.54%
2024/03/13	161.3	58.72	226	59.13	58.90	-64.7	4,239	-1.53%	大買/大賣/
2024/03/12	41	54.03	73.4	53.92	55.30	-32.4	2,479	-1.31%
2024/03/11	0	0.00	1	48.85	50.30	-1	2,126	-0.05%
2024/03/08	6.1	49.25	1	49.20	49.20	5.1	2,072	0.25%
2024/03/07	2	49.20	0	0.00	50.10	2	2,041	0.10%
2024/03/05	3	50.40	0	0.00	50.50	3	1,996	0.15%
2024/03/01	0.1	49.45	0	0.00	49.30	0.1	1,953	0.01%
2024/02/29	0	0.00	8	49.95	49.70	-8	1,952	-0.41%
2024/02/26	0.1	50.00	0	0.00	50.00	0.1	1,928	0.00%
2024/02/23	0	50.70	2	50.10	50.10	-2	1,936	-0.10%
2024/02/22	0.1	50.80	0	0.00	50.70	0.1	1,954	0.00%
2024/02/20	5	50.40	1	50.20	50.30	4	1,966	0.20%
2024/02/19	0	0.00	0	50.50	50.30	0	1,984	0.00%
2024/02/16	1	49.40	1	49.45	49.40	0	2,021	0.00%
2024/02/15	16	49.37	1	49.40	49.40	15	2,030	0.74%
2024/02/05	0.2	50.40	0	0.00	50.20	0.2	1,996	0.01%
2024/02/01	1	50.60	10	50.80	50.80	-9	1,994	-0.45%
2024/01/31	0	0.00	3	50.20	50.50	-3	2,013	-0.15%
2024/01/30	0	0.00	2	50.50	50.40	-2	2,017	-0.10%
2024/01/29	0	0.00	10	50.59	50.70	-10	2,046	-0.49%
2024/01/25	1	50.50	21	50.60	50.60	-20	2,055	-0.97%
2024/01/18	6	49.60	0	0.00	49.60	6	2,193	0.27%
2024/01/17	12	49.97	0	0.00	49.65	12	2,182	0.55%
2024/01/16	1.1	50.45	0	0.00	50.80	1.1	2,151	0.05%
2024/01/12	0	0.00	30	51.30	51.40	-30	2,207	-1.36%
2024/01/11	0	0.00	3	51.40	51.30	-3	2,241	-0.13%
2024/01/10	0.1	51.20	0	0.00	51.20	0.1	2,301	0.00%
2024/01/08	10	51.52	1	51.50	51.60	9	2,321	0.39%
2024/01/05	1	51.80	5	51.70	51.80	-4	2,331	-0.17%
2024/01/04	0	0.00	10.3	52.00	51.90	-10.3	2,373	-0.43%
2023/12/29	1	53.10	7	53.30	53.10	-6	2,580	-0.23%
2023/12/28	10	52.60	25	52.51	52.70	-15	2,568	-0.58%
2023/12/27	5	52.20	3	52.40	52.40	2	2,601	0.08%
2023/12/25	0	52.10	0	0.00	51.90	0	2,740	0.00%
2023/12/22	2	51.60	0	0.00	51.70	2	2,801	0.07%
2023/12/20	0	0.00	2	51.90	52.30	-2	2,890	-0.07%
2023/12/19	1	51.50	0	0.00	51.60	1	2,959	0.03%
2023/12/18	2	52.10	0	0.00	52.00	2	3,097	0.06%
2023/12/15	0.1	52.00	2	52.10	52.00	-1.9	3,417	-0.06%
2023/12/14	2	51.80	0	0.00	52.00	2	4,109	0.05%
2023/12/13	5	51.80	0	0.00	52.00	5	4,243	0.12%
2023/12/11	6.8	51.27	5	51.30	51.30	1.8	4,414	0.04%
2023/12/08	2	51.60	0	0.00	51.60	2	4,421	0.05%
2023/12/07	1	51.60	1	51.60	51.50	0	4,462	0.00%
2023/12/06	16	52.00	1	52.00	52.00	15	4,460	0.34%
2023/11/29	0	0.00	8	53.41	53.40	-8	4,483	-0.18%
2023/11/28	0	0.00	2	53.40	53.40	-2	4,543	-0.04%
2023/11/27	0	0.00	1	53.70	53.00	-1	4,565	-0.02%
2023/11/21	0	0.00	10	53.50	53.50	-10	4,550	-0.22%
2023/11/20	15	53.00	0	0.00	53.00	15	4,545	0.33%
2023/11/16	1	52.71	0	0.00	52.80	1	4,508	0.02%
2023/11/14	5	52.30	0	0.00	52.30	5	4,459	0.11%
2023/11/10	4	52.10	0	0.00	52.20	4	4,482	0.09%
2023/11/09	4	52.40	0	0.00	52.30	4	4,488	0.09%
2023/11/08	11.1	52.36	0	0.00	52.20	11.1	4,509	0.25%
2023/11/07	1	52.10	0	0.00	52.20	1	4,501	0.02%
2023/11/06	3	53.00	0	0.00	52.50	3	4,527	0.07%
2023/11/03	1	52.80	4	52.90	52.70	-3	4,530	-0.07%
2023/11/02	2	53.00	20	52.90	53.00	-18	4,561	-0.39%
2023/10/30	19	52.12	0	0.00	51.80	19	4,597	0.41%
2023/10/26	11	52.51	0	0.00	52.30	11	4,608	0.24%
2023/10/25	5	53.70	0	0.00	53.30	5	4,628	0.11%
2023/10/24	4	52.78	5	52.90	53.10	-1	4,689	-0.02%
2023/10/20	0	0.00	1	54.70	54.70	-1	5,472	-0.02%
2023/10/18	1	55.30	0	0.00	55.50	1	5,484	0.02%
2023/10/16	0	0.00	1	56.50	56.60	-1	5,478	-0.02%
2023/10/13	1	57.80	23	57.24	57.20	-22	5,601	-0.39%
2023/10/12	2	57.40	7	57.61	58.00	-5	5,683	-0.09%
2023/10/11	0	0.00	2	57.10	57.40	-2	5,704	-0.04%
2023/10/06	6	56.73	3	56.60	56.50	3	5,731	0.05%
2023/10/05	0	0.00	11	57.83	58.20	-11	5,621	-0.20%
2023/10/04	0	0.00	1	57.10	57.10	-1	5,578	-0.02%
2023/10/03	9	58.00	2	58.30	57.40	7	5,552	0.13%
2023/10/02	8	57.73	2	57.50	57.60	6	5,518	0.11%
2023/09/28	15	56.70	0	0.00	57.70	15	5,487	0.27%
2023/09/27	3	55.90	7	56.09	55.90	-4	5,446	-0.07%
2023/09/26	0	0.00	0.1	56.50	56.30	-0.1	5,403	0.00%
2023/09/25	0	0.00	0.1	57.60	57.60	-0.1	5,400	0.00%
2023/09/22	18	57.69	0	0.00	57.50	18	5,379	0.33%
2023/09/21	8	58.26	5	58.54	58.00	3	5,321	0.06%
2023/09/20	57	60.17	65	58.95	58.90	-8	5,188	-0.15%
2023/09/19	41	61.08	35	61.44	60.70	6	4,915	0.12%
2023/09/18	10	57.70	8	57.61	57.10	2	4,282	0.05%
2023/09/15	6	58.23	2	57.80	59.00	4	4,137	0.10%
2023/09/13	14	56.94	2	56.80	56.50	12	3,967	0.30%
2023/09/12	0	0.00	5	57.00	57.30	-5	4,003	-0.12%
2023/09/11	9	56.20	0	0.00	56.20	9	3,998	0.23%
2023/09/08	8	56.69	0	0.00	57.10	8	4,071	0.20%
2023/09/07	1	56.50	0.3	56.80	56.50	0.7	4,094	0.02%
2023/09/06	1	56.60	25	56.96	57.10	-24	4,090	-0.59%
2023/09/05	2	56.15	0	0.00	56.30	2	4,028	0.05%
2023/09/01	0	0.00	5	56.84	57.00	-5	4,010	-0.12%
2023/08/31	0	0.00	11	55.24	55.70	-11	3,965	-0.28%
2023/08/29	0	0.00	9	54.70	54.80	-9	4,001	-0.23%
2023/08/28	9	54.77	0	0.00	54.70	9	4,056	0.22%
2023/08/25	5.7	55.00	0.2	55.00	54.80	5.5	4,107	0.14%
2023/08/24	0	0.00	2	56.00	55.50	-2	4,130	-0.05%
2023/08/23	2	54.70	0	0.00	54.80	2	4,121	0.05%
2023/08/21	0	0.00	0.9	54.50	54.30	-0.9	4,116	-0.02%
2023/08/18	2	54.80	0	0.00	55.00	2	4,112	0.05%
2023/08/17	1	55.10	0	0.00	54.90	1	4,100	0.02%
2023/08/16	0	0.00	10	54.60	54.80	-10	4,072	-0.25%
2023/08/15	5	55.40	1	55.50	55.50	4	4,056	0.10%
2023/08/14	0	0.00	0.1	55.60	55.70	-0.1	4,055	0.00%
2023/08/11	0.3	56.30	2	56.10	56.10	-1.7	4,036	-0.04%
2023/08/10	0	0.00	1	56.20	56.20	-1	4,024	-0.02%
2023/08/09	1	57.30	12	56.82	56.90	-11	3,989	-0.28%
2023/08/08	2	56.40	9	56.56	56.60	-7	3,967	-0.18%
2023/08/07	0	0.00	1	56.10	56.20	-1	3,944	-0.03%
2023/08/04	2	54.80	3	54.83	54.80	-1	3,912	-0.03%
2023/08/02	2	54.50	4	54.70	54.50	-2	3,906	-0.05%
2023/08/01	5	55.80	0	0.00	55.70	5	3,843	0.13%
2023/07/28	7	56.17	6	56.02	56.30	1	3,781	0.03%
2023/07/27	21	57.15	11	56.90	56.90	10	3,731	0.27%
2023/07/26	4	59.03	1	57.00	57.00	3	3,664	0.08%
2023/07/25	17	59.60	7	59.50	59.50	10	3,399	0.29%
2023/07/24	5	54.50	0	0.00	55.00	5	2,796	0.18%
2023/07/20	8	55.44	10	55.30	55.20	-2	2,750	-0.07%
2023/07/19	2	56.50	0	0.00	55.90	2	2,738	0.07%
2023/07/18	20	57.54	8	57.50	57.40	12	2,693	0.45%
2023/07/17	6	57.20	8	57.04	57.20	-2	2,560	-0.08%
2023/07/14	0	0.00	6	55.62	56.20	-6	2,497	-0.24%
2023/07/13	0	0.00	11	55.75	54.90	-11	2,433	-0.45%
2023/07/12	0	0.00	1	54.20	54.00	-1	2,351	-0.04%
2023/07/11	19	53.70	20	53.62	53.60	-1	2,347	-0.04%
2023/07/10	25	53.18	26	52.90	52.90	-1	2,354	-0.04%
2023/07/07	20	53.00	20	52.90	52.90	0	2,353	0.00%
2023/07/05	1	53.80	0	0.00	53.70	1	2,299	0.04%
2023/07/04	0	0.00	1	54.80	54.70	-1	2,283	-0.04%
2023/07/03	3	56.20	0	0.00	56.00	3	2,320	0.13%
2023/06/29	1	56.20	4	55.95	55.80	-3	2,348	-0.13%
2023/06/28	4	56.15	0	0.00	56.00	4	2,437	0.16%
2023/06/26	0	0.00	2	57.80	57.60	-2	2,398	-0.08%
2023/06/21	2.1	55.84	0	0.00	55.60	2.1	2,314	0.09%
2023/06/20	0	0.00	1	56.50	56.10	-1	2,319	-0.04%
2023/06/19	0	0.00	13	56.20	56.50	-13	2,318	-0.56%
2023/06/16	10	56.60	1	56.80	56.00	9	2,301	0.39%
2023/06/15	1	56.70	1	56.40	56.50	0	2,246	0.00%
2023/06/14	13	56.68	1	56.70	56.50	12	2,238	0.54%
2023/06/13	1	55.80	0	0.00	55.80	1	2,150	0.05%
2023/06/09	0	0.00	1	54.60	54.60	-1	2,095	-0.05%
2023/06/07	3	55.50	0	0.00	55.30	3	2,153	0.14%
2023/06/06	1	55.50	0	0.00	55.70	1	2,168	0.05%
2023/06/02	8	55.95	1	55.90	55.90	7	2,258	0.31%
2023/06/01	0	0.00	2	55.50	55.80	-2	2,232	-0.09%
2023/05/31	7	54.91	0	0.00	54.30	7	2,170	0.32%
2023/05/29	1	54.10	0	0.00	54.20	1	2,119	0.05%
2023/05/26	3	53.60	3	53.20	53.20	0	2,140	0.00%
2023/05/18	0	0.00	1	53.80	53.70	-1	2,293	-0.04%
2023/05/12	2	51.95	1	52.50	52.20	1	2,409	0.04%
2023/05/11	1	52.30	0	0.00	52.40	1	2,424	0.04%
2023/05/05	0	0.00	16	53.98	53.80	-16	2,636	-0.61%
2023/04/27	1	52.80	0	0.00	53.40	1	3,290	0.03%
2023/04/26	0	0.00	1	53.00	52.90	-1	3,288	-0.03%
2023/04/25	2	52.60	0	0.00	52.60	2	3,295	0.06%
2023/04/24	5	53.40	0	0.00	53.40	5	3,305	0.15%
2023/04/21	0.1	53.70	0	0.00	53.80	0.1	3,344	0.00%
2023/04/20	1.1	54.48	0	0.00	54.40	1.1	3,354	0.03%
2023/04/19	0	0.00	1	55.50	55.00	-1	3,398	-0.03%
2023/04/18	0.4	54.80	10	55.30	54.80	-9.6	3,409	-0.28%
2023/04/14	10	55.03	0	0.00	54.80	10	3,409	0.29%
2023/04/13	1.1	54.97	0	0.00	54.70	1.1	3,423	0.03%
2023/04/07	0	0.00	2	56.00	55.50	-2	3,495	-0.06%
2023/03/31	0	0.00	14	55.91	55.90	-14	3,415	-0.41%
2023/03/30	0	0.00	0.3	55.40	55.60	-0.3	3,385	-0.01%
2023/03/29	11	55.30	42	55.49	55.50	-31	3,342	-0.93%
2023/03/28	0	0.00	2	53.50	53.50	-2	3,252	-0.06%
2023/03/23	0	0.00	3	53.87	53.90	-3	3,251	-0.09%
2023/03/17	0.1	52.10	1	52.10	52.20	-0.9	3,337	-0.03%
2023/03/16	6	51.62	0	0.00	51.90	6	3,323	0.18%
2023/03/13	10	52.90	0	0.00	53.60	10	3,484	0.29%
2023/03/10	3	53.97	0	0.00	53.60	3	3,664	0.08%
2023/03/07	0.2	56.00	1	55.90	56.00	-0.8	3,688	-0.02%
2023/03/06	2	56.00	0	0.00	55.90	2	3,654	0.05%
2023/03/03	0	0.00	1	55.10	55.20	-1	3,635	-0.03%
2023/02/24	1	56.50	0	0.00	55.50	1	3,620	0.03%
2023/02/23	2.3	55.78	0	0.00	56.00	2.3	3,592	0.06%
2023/02/22	0	0.00	2	55.25	55.20	-2	3,564	-0.06%
2023/02/21	4	55.70	2	55.70	55.70	2	3,561	0.06%
2023/02/20	1	55.80	2.4	55.59	56.00	-1.4	3,617	-0.04%
2023/02/17	1.1	55.19	0	0.00	55.30	1.1	3,625	0.03%
2023/02/16	0	0.00	1	55.10	55.10	-1	3,670	-0.03%
2023/02/15	1	54.30	0	0.00	54.50	1	3,743	0.03%
2023/02/08	3	56.23	0	0.00	55.80	3	3,710	0.08%
2023/02/07	0	0.00	2	56.00	56.20	-2	3,671	-0.05%
2023/02/06	2	56.40	3	56.70	56.50	-1	3,643	-0.03%
2023/02/03	0	0.00	1	56.30	56.30	-1	3,593	-0.03%
2023/02/02	6	56.03	12	55.93	56.40	-6	3,504	-0.17%
2023/02/01	2	54.75	1	55.00	55.00	1	3,320	0.03%
2023/01/31	2	54.50	18	54.81	54.20	-16	3,260	-0.49%
2023/01/30	7	54.54	16	55.66	55.40	-9	3,155	-0.29%
2023/01/16	1	52.80	0	0.00	52.40	1	2,922	0.03%
2023/01/11	1	53.70	11	53.88	53.80	-10	2,937	-0.34%
2023/01/10	0	0.00	6	53.20	53.40	-6	2,918	-0.21%
2023/01/05	0	0.00	1	51.10	51.00	-1	2,871	-0.03%
2022/12/28	11	52.38	0	0.00	52.30	11	2,828	0.39%
2022/12/27	0	0.00	9	51.84	52.00	-9	2,786	-0.32%
2022/12/26	1	51.30	0	0.00	51.10	1	2,790	0.04%
2022/12/21	11	50.84	0	0.00	50.60	11	2,832	0.39%
2022/12/20	0	0.00	1	51.50	51.00	-1	2,826	-0.04%
2022/12/19	1	51.80	0	0.00	51.90	1	2,840	0.04%
2022/12/15	0	0.00	2	53.55	53.80	-2	2,802	-0.07%
2022/12/13	1	53.60	4	54.18	53.70	-3	2,770	-0.11%
2022/12/09	2	52.90	4	53.20	53.20	-2	2,735	-0.07%
2022/12/08	1	52.90	1	52.60	52.70	0	2,718	0.00%
2022/12/07	1	52.10	0	0.00	52.80	1	2,711	0.04%
2022/12/06	0	0.00	2	53.05	53.20	-2	2,685	-0.07%
2022/12/05	0	0.00	2	54.50	54.20	-2	2,636	-0.08%
2022/12/02	3	53.23	19	54.06	54.00	-16	2,540	-0.63%
2022/12/01	20	52.30	10	52.30	51.90	10	2,378	0.42%
2022/11/30	0	0.00	2	51.95	52.10	-2	2,386	-0.08%
2022/11/28	0	0.00	1	49.80	49.95	-1	2,280	-0.04%
2022/11/25	0	0.00	1	50.00	49.95	-1	2,287	-0.04%
2022/11/24	0	0.00	20	49.75	49.85	-20	2,284	-0.88%
2022/11/23	1	49.75	0	0.00	49.75	1	2,299	0.04%
2022/11/22	0	0.00	2	50.10	50.00	-2	2,324	-0.09%
2022/11/21	0	0.00	10	49.58	49.55	-10	2,355	-0.42%
2022/11/18	0	0.00	0	49.70	49.65	0	2,364	0.00%
2022/11/16	3	50.70	2	49.73	50.10	1	2,340	0.04%
2022/11/15	1	49.65	1	49.55	49.60	0	2,273	0.00%
2022/11/14	0	0.00	10	49.65	49.50	-10	2,234	-0.45%
2022/11/11	1	48.65	20	48.30	48.85	-19	2,177	-0.87%
2022/11/10	0	0.00	1	47.55	47.55	-1	2,115	-0.05%
2022/11/09	0	0.00	2	48.03	48.20	-2	2,098	-0.10%
2022/11/07	1	46.25	0	0.00	46.30	1	2,114	0.05%
2022/11/03	0.1	45.65	0	0.00	45.55	0.1	2,187	0.00%
2022/11/02	0.1	45.90	1	45.80	45.70	-0.9	2,194	-0.04%
2022/11/01	0	0.00	3	45.55	45.45	-3	2,199	-0.14%
2022/10/31	0.1	45.50	2	45.35	45.20	-1.9	2,201	-0.09%
2022/10/28	1	45.50	0	0.00	45.50	1	2,201	0.05%
2022/10/27	0	0.00	1	45.95	45.85	-1	2,203	-0.05%
2022/10/25	0	0.00	1	45.80	45.75	-1	2,229	-0.04%
2022/10/24	0	0.00	2	45.95	45.95	-2	2,225	-0.09%
2022/10/21	1	46.30	1	45.70	45.60	0	2,226	0.00%
2022/10/20	0.1	45.45	0	0.00	45.95	0.1	2,224	0.00%
2022/10/19	5	46.23	0	0.00	46.00	5	2,210	0.23%
2022/10/18	6	46.83	6	46.58	46.30	0	2,214	0.00%
2022/10/13	0	0.00	2	45.45	45.25	-2	2,296	-0.09%
2022/10/11	0	0.00	12	46.50	46.35	-12	2,287	-0.52%
2022/10/07	0	0.00	2	47.40	47.40	-2	2,296	-0.09%
2022/10/06	0.1	46.80	0	0.00	47.00	0.1	2,319	0.00%
2022/10/03	0	45.45	3	45.40	45.30	-3	2,379	-0.13%
2022/09/30	0.1	45.75	0	0.00	45.85	0.1	2,401	0.00%
2022/09/28	10.1	45.25	7	45.26	45.15	3.1	2,452	0.13%
2022/09/27	0	46.45	0	0.00	46.40	0	2,460	0.00%
2022/09/26	17	46.04	0	0.00	45.80	17	2,514	0.68%
2022/09/23	8	47.19	0	0.00	46.75	8	2,600	0.31%
2022/09/20	1	48.15	0	0.00	48.30	1	2,770	0.04%
2022/09/16	1	48.20	0	0.00	48.00	1	2,831	0.04%
2022/09/15	0	0.00	2	48.98	48.90	-2	2,827	-0.07%
2022/09/08	0.1	47.75	0	0.00	48.10	0.1	3,178	0.00%
2022/09/07	1	47.30	0	0.00	47.15	1	3,249	0.03%
2022/09/06	1	48.50	5	48.64	48.15	-4	3,297	-0.12%
2022/09/02	1	50.20	0	0.00	50.10	1	3,404	0.03%
2022/08/31	15	50.77	0	0.00	50.60	15	3,532	0.42%
2022/08/30	1	50.50	2	50.50	50.60	-1	3,605	-0.03%
2022/08/29	1	50.30	0	0.00	50.20	1	3,669	0.03%
2022/08/26	2	51.30	0	0.00	51.60	2	3,781	0.05%
2022/08/24	2	50.00	2	50.30	50.30	0	4,467	0.00%
2022/08/23	0	0.00	3	50.00	50.00	-3	6,013	-0.05%
2022/08/19	1	50.50	1	50.20	50.60	0	6,346	0.00%
2022/08/18	2	50.20	0	0.00	50.20	2	6,430	0.03%
2022/08/17	0.1	50.40	1	50.40	50.40	-1	6,540	-0.01%
2022/08/16	10	50.70	0	0.00	50.40	10	6,623	0.15%
2022/08/15	1	50.70	2	50.50	50.40	-1	6,717	-0.01%
2022/08/11	4	50.40	20	50.48	50.60	-16	6,755	-0.24%
2022/08/10	3	49.85	5	49.93	49.80	-2	6,770	-0.03%
2022/08/08	0	0.00	7	48.56	48.60	-7	6,957	-0.10%
2022/08/05	0	0.00	1	48.75	48.85	-1	7,083	-0.01%
2022/08/04	0	0.00	1	47.70	47.95	-1	7,101	-0.01%
2022/08/03	1.1	48.07	0	0.00	48.10	1.1	7,121	0.02%
2022/08/02	2	48.15	0	0.00	48.30	2	7,144	0.03%
2022/08/01	21.1	49.74	12	49.41	49.50	9.1	7,140	0.13%
2022/07/29	0.1	49.45	0	0.00	49.25	0.1	7,144	0.00%
2022/07/28	1.1	49.25	10	49.30	49.30	-8.9	7,157	-0.12%
2022/07/26	10	48.75	14	48.80	48.70	-4	7,202	-0.06%
2022/07/25	2	49.30	0	0.00	49.20	2	7,216	0.03%
2022/07/22	13	49.60	10	49.20	49.20	3	7,219	0.04%
2022/07/21	13	48.37	13	48.37	48.75	0	7,194	0.00%
2022/07/20	5	47.74	0	0.00	47.50	5	7,182	0.07%
2022/07/19	1	46.70	1	47.00	46.90	0	7,176	0.00%
2022/07/18	2	46.80	0	0.00	47.00	2	7,226	0.03%
2022/07/15	0.1	46.50	1	46.55	46.60	-0.9	7,237	-0.01%
2022/07/14	2	46.83	0	0.00	46.80	2	7,239	0.03%
2022/07/13	16	47.08	6	47.20	47.05	10	7,246	0.14%
2022/07/08	0	0.00	1	46.20	46.05	-1	7,190	-0.01%
2022/07/07	0	0.00	7	45.97	46.25	-7	7,184	-0.10%
2022/07/06	16	45.27	0	0.00	45.10	16	7,162	0.22%
2022/07/05	3	46.52	0	0.00	46.55	3	7,137	0.04%
2022/07/04	12.3	45.78	8	45.82	45.70	4.3	7,133	0.06%
2022/07/01	10	48.30	0	0.00	47.00	10	7,121	0.14%
2022/06/30	22.1	49.64	0	0.00	49.30	22.1	7,040	0.31%
2022/06/29	13	52.31	3	52.30	52.20	10	6,921	0.14%
2022/06/28	1.1	53.38	0	0.00	53.10	1.1	6,904	0.02%
2022/06/23	0.1	53.10	0	0.00	52.50	0.1	6,879	0.00%
2022/06/22	3	53.27	0	0.00	53.20	3	6,844	0.04%
2022/06/21	4	54.30	0	0.00	54.60	4	6,830	0.06%
2022/06/20	28	53.48	6	53.10	52.90	22	6,795	0.32%
2022/06/17	5	54.40	3	54.23	55.50	2	6,680	0.03%
2022/06/16	8	55.90	0	0.00	55.20	8	6,524	0.12%
2022/06/15	0	0.00	7	56.30	56.20	-7	6,514	-0.11%
2022/06/10	3	56.20	0	0.00	56.40	3	6,353	0.05%
2022/06/09	6	56.53	10	56.20	56.40	-4	6,310	-0.06%
2022/06/08	11	56.41	4	56.68	56.40	7	6,213	0.11%
2022/06/07	10	56.50	0	0.00	56.20	10	6,155	0.16%
2022/06/06	3	56.00	7	56.26	56.30	-4	6,090	-0.07%
2022/06/02	17	56.93	33	56.96	56.50	-16	5,993	-0.27%
2022/06/01	31	55.73	20	56.31	56.00	11	5,706	0.19%
2022/05/31	26	54.00	37	55.31	54.60	-11	5,360	-0.21%
2022/05/30	22	54.02	0	0.00	54.30	22	3,832	0.57%
2022/05/26	10	54.00	0	0.00	54.40	10	3,640	0.27%
2022/05/25	6	53.92	1	54.00	54.40	5	3,678	0.14%
2022/05/24	21	53.20	5	53.50	53.20	16	3,683	0.43%
2022/05/23	4	54.15	0	0.00	53.80	4	3,696	0.11%
2022/05/20	4	54.28	1	54.30	54.50	3	3,641	0.08%
2022/05/19	19	54.01	0	0.00	54.00	19	3,686	0.52%
2022/05/18	2	55.30	2	55.80	55.60	0	3,604	0.00%
2022/05/17	1.1	54.68	24	54.81	54.90	-22.9	3,578	-0.64%
2022/05/16	7	57.10	6	56.08	55.90	1	3,497	0.03%
2022/05/13	11	58.57	6	58.50	58.50	5	3,385	0.15%
2022/05/12	1	61.50	0	0.00	61.00	1	3,285	0.03%
2022/05/11	0	0.00	3	61.50	61.30	-3	3,294	-0.09%
2022/05/10	0	0.00	3	61.40	61.50	-3	3,401	-0.09%
2022/05/09	0	0.00	10	60.17	60.50	-10	3,395	-0.29%
2022/05/05	0	0.00	7	61.11	61.30	-7	3,468	-0.20%
2022/04/29	1	58.60	0	0.00	59.00	1	3,495	0.03%
2022/04/27	7	57.89	21	58.31	58.50	-14	3,536	-0.40%
2022/04/25	1	59.20	0	0.00	59.50	1	3,530	0.03%
2022/04/19	2	60.10	0	0.00	60.10	2	3,474	0.06%
2022/04/18	3	60.20	0	0.00	60.60	3	3,473	0.09%
2022/04/15	1	60.80	2	60.90	60.60	-1	3,480	-0.03%
2022/04/14	0	0.00	1	61.10	61.10	-1	3,541	-0.03%
2022/04/13	0	0.00	3	61.30	61.40	-3	3,592	-0.08%
2022/04/11	3.1	60.22	0	0.00	60.20	3.1	3,787	0.08%
2022/04/08	3	60.83	5	60.80	60.80	-2	3,784	-0.05%
2022/04/07	23	61.33	0	0.00	60.80	23	3,773	0.61%
2022/04/06	5	61.90	0	0.00	61.80	5	3,737	0.13%
2022/04/01	5	62.00	0	0.00	62.10	5	3,705	0.13%
2022/03/31	0	0.00	23.1	63.30	62.80	-23.1	3,688	-0.63%
2022/03/30	0	0.00	3	62.70	62.60	-3	3,663	-0.08%
2022/03/25	0	0.00	3	63.03	62.80	-3	3,645	-0.08%
2022/03/23	0	0.00	1	63.00	62.70	-1	3,669	-0.03%
2022/03/22	3	62.70	2	62.60	62.80	1	3,661	0.03%
2022/03/21	4	62.90	0	0.00	62.30	4	3,677	0.11%
2022/03/17	0	0.00	6	62.65	62.90	-6	3,647	-0.16%
2022/03/16	1	60.90	4	61.70	61.40	-3	3,647	-0.08%
2022/03/15	2	61.50	0	0.00	61.20	2	3,661	0.05%
2022/03/14	5	62.00	1	62.10	62.10	4	3,671	0.11%
2022/03/11	0	0.00	2	62.70	62.40	-2	3,733	-0.05%
2022/03/09	6.1	62.20	3	62.10	61.90	3.1	3,785	0.08%
2022/03/08	1	61.80	0	0.00	61.90	1	3,808	0.03%
2022/03/07	8	61.84	0	0.00	62.60	8	3,803	0.21%
2022/03/04	6	63.75	0	0.00	63.70	6	3,830	0.16%
2022/03/02	0	0.00	1	64.80	64.80	-1	3,932	-0.03%
2022/03/01	1	65.00	12	64.87	64.80	-11	3,908	-0.28%
2022/02/25	12	63.48	2	63.60	63.80	10	3,836	0.26%
2022/02/24	3	64.57	1	64.00	63.70	2	3,779	0.05%
2022/02/23	0	0.00	7	64.43	64.60	-7	3,696	-0.19%
2022/02/21	3	63.83	10	63.80	64.00	-7	3,645	-0.19%
2022/02/18	0	0.00	1	63.00	63.00	-1	3,636	-0.03%
2022/02/17	0	0.00	3	63.10	63.10	-3	3,784	-0.08%
2022/02/10	0	0.00	33	63.30	63.60	-33	4,106	-0.80%
2022/02/09	0.1	61.20	0	0.00	61.40	0.1	4,034	0.00%
2022/02/08	8	60.75	0	0.00	61.10	8	4,088	0.20%
2022/01/26	1	60.10	0	0.00	60.00	1	4,219	0.02%
2022/01/25	16	60.50	0	0.00	60.40	16	4,375	0.37%
2022/01/24	10	61.50	1	61.60	61.50	9	4,369	0.21%
2022/01/21	10	61.50	10	62.50	62.00	0	4,417	0.00%
2022/01/20	0	0.00	10	62.10	62.00	-10	4,457	-0.22%
2022/01/19	18	62.10	2	62.25	62.00	16	4,484	0.36%
2022/01/18	5	62.86	2	62.60	62.60	3	4,506	0.07%
2022/01/14	11	62.49	1	62.30	62.40	10	4,656	0.21%
2022/01/13	3	63.00	1	63.30	63.30	2	4,815	0.04%
2022/01/12	1	63.00	0	0.00	63.30	1	4,944	0.02%
2022/01/11	21	63.60	24	63.34	63.40	-3	5,062	-0.06%
2022/01/10	1	63.90	0	0.00	64.00	1	5,313	0.02%
2022/01/06	0	0.00	15	65.30	65.70	-15	5,601	-0.27%
2022/01/05	111	66.68	97	66.61	66.20	14	5,650	0.25%	大買/
2022/01/04	3	64.43	1	64.50	64.50	2	5,601	0.04%
2022/01/03	1	64.50	0	0.00	64.20	1	5,781	0.02%
2021/12/30	0	0.00	1	65.10	64.90	-1	5,923	-0.02%
2021/12/29	2	65.10	0	0.00	64.90	2	6,247	0.03%
2021/12/28	3	64.93	0	0.00	65.00	3	6,623	0.05%
2021/12/27	0	0.00	31	64.55	65.00	-31	7,234	-0.43%
2021/12/24	30	64.70	7	64.87	64.60	23	7,497	0.31%
2021/12/20	1.1	63.64	0	0.00	63.60	1.1	8,387	0.01%
2021/12/16	1	64.20	0	0.00	64.00	1	9,052	0.01%
2021/12/15	1.1	63.91	2	64.00	63.90	-1	9,158	-0.01%
2021/12/14	7.1	64.36	0	0.00	64.20	7.1	9,301	0.08%
2021/12/13	2.4	64.86	0	0.00	64.80	2.4	9,340	0.03%
2021/12/10	1	65.50	21	65.49	65.30	-20	9,585	-0.21%
2021/12/09	3	64.47	7	64.79	65.20	-4	9,552	-0.04%
2021/12/08	0	0.00	9	64.56	64.30	-9	9,529	-0.09%
2021/12/07	20	64.42	0	0.00	64.30	20	9,514	0.21%
2021/12/06	5	65.40	0	0.00	65.50	5	9,462	0.05%
2021/12/03	0	0.00	1	64.60	64.40	-1	9,490	-0.01%
2021/12/02	0	0.00	1	64.60	64.30	-1	9,489	-0.01%
2021/12/01	1	64.80	0	0.00	64.90	1	9,490	0.01%
2021/11/30	6	65.37	2	65.20	65.20	4	9,519	0.04%
2021/11/29	1	64.00	0	0.00	65.00	1	9,497	0.01%
2021/11/26	10	65.55	0	0.00	65.10	10	9,469	0.11%
2021/11/25	1	66.70	0	0.00	66.60	1	9,412	0.01%
2021/11/22	5	67.12	0.1	67.01	67.10	4.9	9,442	0.05%
2021/11/19	10	66.90	0	0.00	66.70	10	9,486	0.11%
2021/11/18	15	67.05	4	67.30	67.10	11	9,548	0.12%
2021/11/17	1	67.40	2	67.00	66.90	-1	9,682	-0.01%
2021/11/16	7	67.26	1	66.90	67.30	6	9,779	0.06%
2021/11/15	1	68.10	1	68.50	68.00	0	9,836	0.00%
2021/11/11	1	69.80	0	0.00	69.30	1	9,930	0.01%
2021/11/10	0	0.00	52	70.20	70.20	-52	9,851	-0.53%
2021/11/09	5	69.64	7	69.40	69.60	-2	9,853	-0.02%
2021/11/08	0	0.00	17	69.33	69.60	-17	9,847	-0.17%
2021/11/05	12	69.80	1	70.00	70.00	11	9,845	0.11%
2021/11/04	10	70.83	17	70.34	70.00	-7	9,782	-0.07%
2021/11/03	1	69.50	9	69.67	69.80	-8	9,643	-0.08%
2021/11/02	9	69.43	4	69.18	69.10	5	9,609	0.05%
2021/11/01	1	68.80	2	68.65	68.60	-1	9,474	-0.01%
2021/10/29	7	68.53	17	68.54	68.80	-10	9,456	-0.11%
2021/10/28	7	68.81	5	68.70	68.60	2	9,393	0.02%
2021/10/27	5	67.60	5	67.72	67.70	0	9,316	0.00%
2021/10/25	11	68.57	0	0.00	68.30	11	9,279	0.12%
2021/10/22	0	0.00	15	67.37	67.90	-15	9,259	-0.16%
2021/10/21	21	67.88	6	67.17	66.50	15	9,213	0.16%
2021/10/20	2	68.25	3	68.40	67.90	-1	9,154	-0.01%
2021/10/19	2	68.10	0	0.00	68.00	2	9,037	0.02%
2021/10/18	3	69.20	2	70.35	68.70	1	8,913	0.01%
2021/10/15	4	70.68	8	70.69	70.80	-4	8,729	-0.05%
2021/10/14	1	68.40	9	68.69	68.50	-8	8,527	-0.09%
2021/10/13	0	0.00	2	68.70	69.00	-2	8,468	-0.02%
2021/10/12	4	68.25	2	68.20	67.90	2	8,397	0.02%
2021/10/08	1	69.50	16	70.18	70.10	-15	8,305	-0.18%
2021/10/07	3	69.20	52	69.01	69.40	-49	8,151	-0.60%
2021/10/06	4	69.23	1	69.10	68.30	3	8,078	0.04%
2021/10/05	15	70.01	10	70.16	71.20	5	7,773	0.06%
2021/10/04	1	68.80	13.4	70.40	70.90	-12.4	7,414	-0.17%
2021/10/01	4	68.30	13	68.53	67.60	-9	6,842	-0.13%
2021/09/30	10	69.84	20	70.47	70.30	-10	6,600	-0.15%
2021/09/29	1	68.90	2	68.55	68.70	-1	6,218	-0.02%
2021/09/28	0	0.00	7	69.00	69.40	-7	6,209	-0.11%
2021/09/27	3.1	68.47	6	68.73	68.80	-2.9	6,058	-0.05%
2021/09/24	21	68.97	17	68.82	68.70	4	5,961	0.07%
2021/09/23	3	67.80	15	67.81	68.00	-12	5,645	-0.21%
2021/09/22	2.1	65.49	2	64.90	66.20	0.1	5,330	0.00%
2021/09/17	9	65.69	1	66.30	66.50	8	5,240	0.15%
2021/09/16	1	64.60	1	64.50	64.40	0	5,113	0.00%
2021/09/15	6	65.67	1	65.30	65.00	5	5,073	0.10%
2021/09/14	0	0.00	1	63.00	62.80	-1	4,849	-0.02%
2021/09/10	1	63.30	0	0.00	63.50	1	4,890	0.02%
2021/09/09	4	63.03	6	63.42	63.50	-2	5,004	-0.04%
2021/09/08	3.1	63.44	5	64.10	62.90	-1.9	5,002	-0.04%
2021/09/07	1.1	64.19	0	0.00	64.30	1.1	4,951	0.02%
2021/09/06	0.1	64.55	5	63.90	64.00	-4.9	4,946	-0.10%
2021/09/02	0	0.00	1	65.00	64.20	-1	4,909	-0.02%
2021/09/01	2	66.00	0	0.00	65.60	2	4,851	0.04%
2021/08/27	2	66.25	1	66.40	66.20	1	4,900	0.02%
2021/08/25	1	65.40	0	0.00	65.70	1	5,051	0.02%
2021/08/24	1	66.50	1	67.10	65.70	0	5,050	0.00%
2021/08/23	2	66.95	7	66.96	67.30	-5	5,006	-0.10%
2021/08/20	0	0.00	2	65.70	65.90	-2	4,871	-0.04%
2021/08/19	1	64.50	0	0.00	64.50	1	4,791	0.02%
2021/08/18	1	63.50	9	65.94	66.80	-8	4,610	-0.17%
2021/08/17	2	64.40	1	64.70	64.40	1	4,482	0.02%
2021/08/16	4	63.60	2	63.75	63.90	2	4,440	0.05%
2021/08/13	0	0.00	2	64.25	64.00	-2	4,433	-0.05%
2021/08/12	0	0.00	5	63.72	63.80	-5	4,405	-0.11%
2021/08/11	0	0.00	4	62.95	63.30	-4	4,404	-0.09%
2021/08/10	0	0.00	21	62.20	62.20	-21	4,479	-0.47%
2021/08/09	0	0.00	0.1	63.30	62.80	-0.1	4,608	0.00%
2021/08/06	21	63.59	4	63.45	63.70	17	4,665	0.36%
2021/08/05	5	63.24	1	63.20	63.20	4	4,772	0.08%
2021/08/04	2	62.05	0	0.00	62.10	2	4,972	0.04%
2021/07/30	2.3	61.91	0	0.00	61.60	2.3	5,173	0.04%
2021/07/29	0.3	62.80	1	62.60	62.70	-0.7	5,196	-0.01%
2021/07/28	7	62.09	0	0.00	62.20	7	5,306	0.13%
2021/07/27	7.1	62.77	3	62.90	62.50	4.1	5,499	0.07%
2021/07/26	1	62.10	0	0.00	63.10	1	5,680	0.02%
2021/07/23	0.1	62.50	0	0.00	62.60	0.1	5,639	0.00%
2021/07/22	1.3	62.27	0	0.00	62.40	1.3	5,708	0.02%
2021/07/21	3	63.17	6	63.48	63.00	-3	5,794	-0.05%
2021/07/19	0	0.00	1	65.70	65.80	-1	5,777	-0.02%
2021/07/16	1	66.10	1	66.30	66.50	0	5,967	0.00%
2021/07/15	4	66.70	2	66.80	66.70	2	6,086	0.03%
2021/07/14	1	66.00	0	0.00	65.80	1	6,100	0.02%
2021/07/13	0	0.00	1	65.90	66.10	-1	6,153	-0.02%
2021/07/09	0	0.00	4	64.93	65.00	-4	6,253	-0.06%
2021/07/08	0	0.00	2	65.40	65.50	-2	6,399	-0.03%
2021/07/07	0	0.00	19	65.55	65.50	-19	6,501	-0.29%
2021/07/06	3	66.23	1	66.00	66.00	2	6,572	0.03%
2021/07/05	3	66.17	4	66.73	67.00	-1	6,628	-0.02%
2021/06/30	1	65.90	0	0.00	65.70	1	6,760	0.01%
2021/06/29	0	0.00	4	65.23	65.30	-4	6,904	-0.06%
2021/06/25	0	0.00	16	65.79	65.60	-16	7,238	-0.22%
2021/06/24	4	65.20	0	0.00	65.40	4	7,302	0.05%
2021/06/23	13	65.10	10	65.00	65.10	3	7,422	0.04%
2021/06/22	13	64.04	0	0.00	63.90	13	7,633	0.17%
2021/06/21	0	0.00	2	64.20	64.20	-2	7,891	-0.03%
2021/06/18	0	0.00	1	65.30	65.70	-1	8,989	-0.01%
2021/06/17	3	64.80	1	64.80	65.00	2	9,076	0.02%
2021/06/16	1	64.90	4.2	64.60	64.60	-3.2	9,342	-0.03%
2021/06/15	1	65.00	5	64.84	65.00	-4	9,745	-0.04%
2021/06/11	1	65.20	12	64.80	64.90	-11	10,415	-0.11%
2021/06/09	0	0.00	3	63.40	63.40	-3	10,719	-0.03%
2021/06/08	7	64.40	0	0.00	64.40	7	11,187	0.06%
2021/06/07	10	63.50	0	0.00	63.50	10	11,381	0.09%
2021/06/04	1	63.90	0	0.00	64.00	1	11,419	0.01%
2021/06/02	17	67.59	9	66.42	65.90	8	11,547	0.07%
2021/06/01	2	65.80	4	66.18	66.40	-2	11,512	-0.02%
2021/05/31	1	65.70	0	0.00	65.30	1	11,685	0.01%
2021/05/28	1	64.70	1	65.50	64.60	0	11,746	0.00%
2021/05/27	0	0.00	3	63.97	64.00	-3	11,840	-0.03%
2021/05/26	1	63.60	10	63.88	64.00	-9	12,006	-0.07%
2021/05/25	2	64.05	3	64.17	64.30	-1	12,460	-0.01%
2021/05/21	10	62.84	0	0.00	63.10	10	13,201	0.08%
2021/05/20	0	0.00	2	62.25	62.20	-2	13,440	-0.01%
2021/05/19	1	62.40	6	62.10	62.10	-5	13,616	-0.04%
2021/05/18	0	0.00	4	61.08	62.70	-4	13,799	-0.03%
2021/05/17	14	57.17	25	59.09	57.80	-11	13,988	-0.08%
2021/05/14	1	62.40	8	61.73	60.90	-7	14,093	-0.05%
2021/05/13	0	0.00	2	60.85	61.20	-2	14,457	-0.01%
2021/05/12	13	60.68	20.3	60.07	59.80	-7.3	14,679	-0.05%
2021/05/11	11	62.62	4	63.18	62.00	7	15,153	0.05%
2021/05/10	2	65.00	7	65.36	65.40	-5	15,223	-0.03%
2021/05/07	13	65.88	2	65.95	66.20	11	15,477	0.07%
2021/05/06	6	64.10	20	64.28	64.40	-14	15,780	-0.09%
2021/05/05	24	64.32	3	64.60	63.60	21	16,217	0.13%
2021/05/04	14	65.46	12	63.98	64.20	2	16,250	0.01%
2021/05/03	131	66.85	7	67.24	66.70	124	16,320	0.76%	大買/鉅額交易
2021/04/29	52	69.40	178.4	69.19	69.00	-126.4	16,341	-0.77%	大賣/鉅額交易
2021/04/28	17	69.90	11	70.33	69.70	6	16,457	0.04%
2021/04/27	127	70.95	32	70.99	70.70	95	16,704	0.57%	大買/
2021/04/26	15	70.12	3	69.73	69.60	12	16,916	0.07%
2021/04/23	6.2	69.66	6.2	69.65	69.60	-0.1	17,894	0.00%
2021/04/22	44	70.10	6	69.25	69.30	38	19,364	0.20%
2021/04/21	40	71.02	1	71.90	70.80	39	21,177	0.18%
2021/04/20	4	71.43	2	71.10	71.00	2	23,422	0.01%
2021/04/19	30	71.13	5	71.24	71.10	25	24,127	0.10%
2021/04/16	5.1	71.45	18	71.72	71.70	-12.9	24,288	-0.05%
2021/04/15	61.2	70.13	1	70.60	70.80	60.2	24,357	0.25%
2021/04/14	6	71.12	4	70.73	71.10	2	24,344	0.01%
2021/04/13	70.1	72.99	54	72.34	72.10	16.1	24,468	0.07%
2021/04/12	5	72.12	5	72.20	72.10	0	24,572	0.00%
2021/04/09	8.1	72.10	3.1	72.14	72.00	5	24,711	0.02%
2021/04/08	5	72.38	1	72.30	72.30	4	24,687	0.02%
2021/04/07	3	72.97	6	72.95	73.10	-3	24,603	-0.01%
2021/04/06	9	72.20	1	72.80	72.10	8	24,526	0.03%
2021/04/01	11	72.00	10	71.99	71.90	1	24,495	0.00%
2021/03/31	23.1	73.03	27	72.68	72.60	-4	24,416	-0.02%
2021/03/30	1.1	74.20	10	74.41	74.80	-8.9	24,191	-0.04%
2021/03/29	1	74.10	1	74.30	74.10	0	24,121	0.00%
2021/03/26	26	74.15	72	73.82	73.80	-46	24,108	-0.19%
2021/03/25	7	74.67	2	74.90	74.10	5	24,013	0.02%
2021/03/24	5	75.34	13	75.74	75.40	-8	23,836	-0.03%
2021/03/23	223	77.71	278	78.02	76.10	-55	23,564	-0.23%	大買/大賣/
2021/03/22	8	73.00	13	72.73	74.00	-5	22,465	-0.02%
2021/03/19	12	73.49	4	73.28	73.00	8	22,308	0.04%
2021/03/18	8	74.88	48	74.89	74.80	-40	22,105	-0.18%
2021/03/17	51	74.33	44	74.84	73.40	7	21,765	0.03%
2021/03/16	3	73.20	6	73.03	72.50	-3	21,200	-0.01%
2021/03/15	3	72.60	13	72.34	72.80	-10	21,150	-0.05%
2021/03/12	15	72.92	27	73.01	73.30	-12	21,192	-0.06%
2021/03/11	6	71.52	41	71.27	71.30	-35	21,120	-0.17%
2021/03/10	9	69.67	3	70.03	69.60	6	20,960	0.03%
2021/03/09	21	68.09	8	68.34	69.00	13	20,933	0.06%
2021/03/08	18	69.49	2	69.40	69.00	16	20,785	0.08%
2021/03/05	16	70.31	5	70.56	70.00	11	20,689	0.05%
2021/03/04	25	70.84	59	71.33	70.50	-34	20,660	-0.16%
2021/03/03	82	70.72	2	70.45	70.80	80	20,431	0.39%
2021/03/02	18	70.72	30	70.26	69.30	-12	20,303	-0.06%
2021/02/26	15	70.23	17	70.18	70.00	-2	20,163	-0.01%
2021/02/25	98	72.47	12	72.99	71.30	86	19,931	0.43%
2021/02/24	16	71.81	12	72.23	70.60	4	19,489	0.02%
2021/02/23	13	69.51	2	69.55	69.70	11	18,843	0.06%
2021/02/22	15	69.93	2	69.60	69.70	13	18,685	0.07%
2021/02/19	24	69.05	4	69.20	69.40	20	18,424	0.11%
2021/02/18	8	70.05	3	70.43	70.20	5	18,213	0.03%
2021/02/17	33	70.32	25	69.73	69.90	8	17,982	0.04%
2021/02/05	16	70.79	26	70.85	70.40	-10	17,708	-0.06%
2021/02/04	46	70.59	9	70.57	70.40	37	17,457	0.21%
2021/02/03	8	73.19	4	73.55	72.50	4	17,039	0.02%
2021/02/02	284	74.16	237	74.43	73.60	47	16,672	0.28%	大買/大賣/
2021/02/01	11	73.49	22	73.87	74.90	-11	15,953	-0.07%
2021/01/29	3	76.60	0	0.00	74.80	3	15,757	0.02%
2021/01/28	15	76.60	12	76.54	77.20	3	15,459	0.02%
2021/01/27	44	76.48	55	76.51	78.20	-11	15,072	-0.07%
2021/01/26	6	74.77	12	74.53	74.40	-6	14,563	-0.04%
2021/01/25	5	75.52	22	76.80	75.30	-17	14,395	-0.12%
2021/01/22	28	74.40	2	75.85	75.60	26	14,088	0.18%
2021/01/21	29	73.26	17.3	73.72	72.50	11.7	13,851	0.08%
2021/01/20	22	73.35	33	72.13	72.10	-11	13,646	-0.08%
2021/01/19	44	76.38	31	75.86	76.00	13	13,299	0.10%
2021/01/18	99	75.81	92	76.77	77.30	7	12,960	0.05%
2021/01/15	67	76.69	117	76.46	75.60	-50	11,917	-0.42%	大賣/
2021/01/14	157	75.55	146	75.68	76.90	11	10,349	0.11%	大買/大賣/
2021/01/13	81.2	69.59	48	70.31	72.80	33.2	8,308	0.40%
2021/01/12	22	67.70	59.2	67.70	67.70	-37.2	5,923	-0.63%
2021/01/11	13	61.60	5	61.60	61.60	8	5,142	0.16%
2021/01/08	5	54.64	3	55.47	56.00	2	4,890	0.04%
2021/01/07	23	55.67	4	55.50	55.60	19	4,712	0.40%
2021/01/06	12	56.11	14	56.54	55.70	-2	4,613	-0.04%
2021/01/05	24	56.10	29	56.20	56.10	-5	4,309	-0.12%
2021/01/04	11	55.24	26	55.45	55.60	-15	4,071	-0.37%
2020/12/31	1	53.90	5	54.00	53.40	-4	3,844	-0.10%
2020/12/30	2	53.40	0	0.00	53.60	2	3,760	0.05%
2020/12/29	2	53.40	0	0.00	53.40	2	3,724	0.05%
2020/12/28	3	53.90	2	54.00	54.00	1	3,684	0.03%
2020/12/25	9	53.54	2	53.50	53.70	7	3,627	0.19%
2020/12/24	1.7	53.00	6	52.87	52.70	-4.3	3,521	-0.12%
2020/12/23	3	52.10	0	0.00	52.10	3	3,454	0.09%
2020/12/22	1	52.10	0	0.00	52.00	1	3,437	0.03%
2020/12/21	3	52.17	1	52.30	52.20	2	3,413	0.06%
2020/12/18	2	52.20	0	0.00	51.90	2	3,403	0.06%
2020/12/17	4	52.55	0	0.00	52.60	4	3,360	0.12%
2020/12/16	10	52.40	2	52.30	52.90	8	3,354	0.24%
2020/12/15	2	52.10	19	52.41	52.00	-17	3,341	-0.51%
2020/12/14	3	53.10	1	53.30	52.70	2	3,279	0.06%
2020/12/11	21	53.08	4	52.88	53.00	17	3,205	0.53%
2020/12/10	8	53.99	13	53.68	53.20	-5	3,128	-0.16%
2020/12/09	27	54.95	20	54.83	54.70	7	2,998	0.23%
2020/12/08	12	55.13	6	55.47	54.70	6	2,877	0.21%
2020/12/07	43	54.99	39	54.63	56.30	4	2,632	0.15%
2020/12/04	17	52.24	5	52.38	52.50	12	2,227	0.54%
2020/12/03	2	51.80	10	51.90	51.60	-8	2,175	-0.37%
2020/12/02	1	52.40	11	52.30	52.20	-10	2,119	-0.47%
2020/11/30	2	52.20	11	52.37	52.60	-9	2,111	-0.43%
2020/11/26	0	0.00	1	52.20	52.20	-1	2,000	-0.05%
2020/11/25	1	51.80	0	0.00	51.60	1	2,039	0.05%
2020/11/24	2	51.90	14	51.91	51.60	-12	2,028	-0.59%
2020/11/23	2	52.70	0	0.00	52.40	2	2,003	0.10%
2020/11/20	1	51.90	2	52.05	52.10	-1	1,960	-0.05%
2020/11/19	1	51.60	0	0.00	51.50	1	1,946	0.05%
2020/11/18	2	51.50	1.1	51.41	51.80	0.9	1,948	0.04%
2020/11/17	1	51.50	0	0.00	51.30	1	1,939	0.05%
2020/11/16	24	51.49	0	0.00	51.50	24	1,987	1.21%
2020/11/13	1	51.30	0	0.00	51.00	1	1,988	0.05%
2020/11/12	0.1	52.00	8	52.26	52.30	-7.9	1,946	-0.41%
2020/11/11	4	52.10	2	52.10	52.30	2	1,952	0.10%
2020/11/10	0	0.00	1.1	51.88	51.60	-1.1	1,934	-0.06%
2020/11/09	4	51.70	5	51.68	51.70	-1	1,966	-0.05%
2020/10/30	7	50.24	22	50.11	50.10	-15	2,045	-0.73%
2020/10/29	3	50.20	0	0.00	50.40	3	2,036	0.15%
2020/10/28	2	51.05	0	0.00	51.00	2	2,052	0.10%
2020/10/19	0	0.00	5	52.20	51.90	-5	2,330	-0.21%
2020/10/16	1	51.30	0	0.00	51.20	1	2,420	0.04%
2020/10/14	5	52.00	0	0.00	51.80	5	2,580	0.19%
2020/10/12	11	51.93	0	0.00	52.00	11	2,723	0.40%
2020/10/06	0	0.00	1	51.90	51.90	-1	2,864	-0.03%
2020/09/30	2	51.45	1	51.60	51.50	1	2,926	0.03%
2020/09/29	1	51.40	0	0.00	51.30	1	2,956	0.03%
2020/09/28	1	51.00	0	0.00	51.00	1	3,033	0.03%
2020/09/24	5	50.28	0	0.00	50.30	5	3,106	0.16%
2020/09/23	12	51.21	0	0.00	51.40	12	3,069	0.39%
2020/09/21	3	53.23	0	0.00	53.00	3	3,162	0.09%
2020/09/18	3	53.00	0	0.00	52.60	3	3,183	0.09%
2020/09/14	1	52.80	0	0.00	52.80	1	3,342	0.03%
2020/09/11	0	0.00	0.2	52.70	52.70	-0.2	3,368	-0.01%
2020/09/09	1	51.90	0	0.00	52.10	1	3,405	0.03%
2020/09/04	1	52.60	0	0.00	52.50	1	3,478	0.03%
2020/09/03	1	53.70	0	0.00	53.30	1	3,473	0.03%
2020/09/02	0	0.00	10.1	53.20	53.40	-10.1	3,466	-0.29%
2020/08/27	0	0.00	2	53.10	53.10	-2	3,529	-0.06%
2020/08/26	0	0.00	2	53.20	53.30	-2	3,540	-0.06%
2020/08/25	0	0.00	10	53.40	53.10	-10	3,558	-0.28%
2020/08/24	0	0.00	1	52.00	52.10	-1	3,587	-0.03%
2020/08/21	0	0.00	1	51.80	51.80	-1	3,590	-0.03%
2020/08/20	13	50.92	1	51.60	51.20	12	3,581	0.34%
2020/08/17	0	0.00	2	54.30	54.30	-2	3,521	-0.06%
2020/08/14	1	53.40	0	0.00	53.60	1	3,521	0.03%
2020/08/13	1	54.00	0	0.00	53.10	1	3,519	0.03%
2020/08/12	2	53.65	0	0.00	53.60	2	3,485	0.06%
2020/08/10	1	54.30	0	0.00	54.40	1	3,522	0.03%
2020/08/06	2	54.75	9	55.06	54.80	-7	3,566	-0.20%
2020/08/05	18	54.56	0	0.00	54.50	18	3,592	0.50%
2020/08/04	1	53.80	3	54.27	54.50	-2	3,614	-0.06%
2020/08/03	0	0.00	1	54.40	53.90	-1	3,640	-0.03%
2020/07/31	2	54.50	1	54.60	54.20	1	3,640	0.03%
2020/07/30	4	53.88	2	53.85	54.80	2	3,669	0.05%
2020/07/29	2	53.75	0	0.00	53.70	2	3,676	0.05%
2020/07/28	11	54.67	0	0.00	53.60	11	3,734	0.29%
2020/07/27	1	53.80	1	53.70	53.60	0	3,923	0.00%
2020/07/23	10	55.30	8	55.39	55.30	2	3,881	0.05%
2020/07/22	1	57.60	3	57.90	58.00	-2	3,845	-0.05%
2020/07/21	1	57.00	0	0.00	57.60	1	3,757	0.03%
2020/07/20	1	56.90	35	56.90	56.90	-34	3,695	-0.92%
2020/07/17	2	58.00	0	0.00	57.70	2	3,632	0.06%
2020/07/15	1	57.20	2	57.90	57.20	-1	3,552	-0.03%
2020/07/14	0	0.00	33	57.72	57.70	-33	3,530	-0.93%
2020/07/10	3	57.20	0	0.00	57.10	3	3,528	0.09%
2020/07/09	0	0.00	2	58.80	58.00	-2	3,536	-0.06%
2020/07/08	0	0.00	1	58.00	58.20	-1	3,499	-0.03%
2020/07/07	5	58.28	0	0.00	57.90	5	3,496	0.14%
2020/07/06	0	0.00	2	57.95	57.80	-2	3,540	-0.06%
2020/07/03	13	56.95	0	0.00	57.00	13	3,549	0.37%
2020/07/01	0	0.00	6	57.55	57.00	-6	3,542	-0.17%
2020/06/30	50	55.89	3	56.03	56.50	47	3,455	1.36%
2020/06/29	2	55.30	0	0.00	55.20	2	3,419	0.06%
2020/06/24	3	55.63	6	55.83	55.90	-3	3,392	-0.09%
2020/06/23	5	54.90	2	54.85	54.70	3	3,334	0.09%
2020/06/19	4	54.50	0	0.00	54.10	4	3,365	0.12%
2020/06/18	0	0.00	7	54.80	55.20	-7	3,317	-0.21%
2020/06/17	0	0.00	1	54.50	54.50	-1	3,313	-0.03%
2020/06/16	11	54.49	1	54.40	54.10	10	3,379	0.30%
2020/06/15	6	53.10	0	0.00	53.10	6	3,485	0.17%
2020/06/12	16	53.70	0	0.00	53.80	16	3,523	0.45%
2020/06/11	1	54.80	0	0.00	54.50	1	3,600	0.03%
2020/06/09	1	55.50	3	55.40	55.40	-2	3,744	-0.05%
2020/06/08	3	55.47	0	0.00	55.80	3	3,846	0.08%
2020/06/05	3	55.80	3	55.70	55.50	0	3,834	0.00%
2020/06/04	0	0.00	6	55.07	55.20	-6	3,822	-0.16%
2020/06/03	1	54.80	0	0.00	55.20	1	3,835	0.03%
2020/06/01	1.2	54.27	0	0.00	54.00	1.2	3,825	0.03%
2020/05/29	3	53.33	0	0.00	53.90	3	3,823	0.08%
2020/05/28	2	54.15	1	53.70	53.70	1	3,791	0.03%
2020/05/27	1	54.00	1	54.40	54.30	0	3,829	0.00%
2020/05/26	7	54.16	0	0.00	54.00	7	3,853	0.18%
2020/05/25	1	53.20	0	0.00	53.20	1	3,859	0.03%
2020/05/22	1	54.30	0	0.00	53.60	1	3,860	0.03%
2020/05/21	0	0.00	1	54.70	55.10	-1	3,856	-0.03%
2020/05/20	0	0.00	1	54.80	54.70	-1	3,844	-0.03%
2020/05/18	0	0.00	1	53.70	53.70	-1	3,845	-0.03%
2020/05/15	4.1	54.56	0	0.00	54.80	4.1	3,815	0.11%
2020/05/14	2	55.60	100	55.50	55.50	-98	3,778	-2.59%
2020/05/13	3	56.60	1	56.50	56.80	2	3,739	0.05%
2020/05/12	1	56.50	22	56.77	56.50	-21	3,743	-0.56%
2020/05/11	1	57.50	2	57.15	57.40	-1	3,742	-0.03%
2020/05/08	2	56.40	1	56.60	56.20	1	3,714	0.03%
2020/05/07	2	55.95	2	56.10	56.00	0	3,679	0.00%
2020/05/06	27	55.77	0	0.00	55.50	27	3,663	0.74%
2020/05/05	2	56.30	16	56.37	55.90	-14	3,633	-0.39%
2020/05/04	1.1	55.94	0	0.00	56.30	1.1	3,626	0.03%
2020/04/30	25	57.52	68	57.73	57.60	-43	3,581	-1.20%
2020/04/29	1	54.90	13	54.92	54.90	-12	3,414	-0.35%
2020/04/28	0	0.00	1	54.60	54.60	-1	3,425	-0.03%
2020/04/27	1	54.60	10	54.70	54.60	-9	3,521	-0.26%
2020/04/24	0	0.00	3	53.73	53.60	-3	3,505	-0.09%
2020/04/23	3	53.20	1	53.80	53.80	2	3,521	0.06%
2020/04/22	3	52.27	0	0.00	53.10	3	3,514	0.09%
2020/04/21	12	52.40	31	52.59	52.40	-19	3,505	-0.54%
2020/04/20	0	0.00	3	54.50	54.40	-3	3,478	-0.09%
2020/04/17	103	55.29	0	0.00	54.50	103	3,472	2.97%	大買/鉅額交易
2020/04/16	1	54.00	3	54.07	54.00	-2	3,419	-0.06%
2020/04/15	9	54.37	34	54.60	54.50	-25	3,391	-0.74%
2020/04/14	7	54.30	0	0.00	54.30	7	3,367	0.21%
2020/04/10	3	53.97	3	54.23	54.30	0	3,367	0.00%
2020/04/09	35	55.40	5	55.66	54.80	30	3,354	0.89%
2020/04/08	3	51.50	3	52.87	53.40	0	3,239	0.00%
2020/04/07	3	50.83	1	51.00	51.20	2	3,189	0.06%
2020/04/06	10	49.45	0	0.00	49.95	10	3,167	0.32%
2020/03/31	2	49.15	0	0.00	49.50	2	3,161	0.06%
2020/03/26	0	0.00	2	49.88	49.65	-2	3,135	-0.06%
2020/03/25	16	50.05	0	0.00	49.95	16	3,165	0.51%
2020/03/24	20	49.08	21	49.22	48.75	-1	3,153	-0.03%
2020/03/23	21	46.95	0	0.00	46.95	21	3,187	0.66%
2020/03/20	1	49.30	0	0.00	49.50	1	3,220	0.03%
2020/03/19	22	47.86	24	46.49	46.20	-2	3,172	-0.06%
2020/03/18	1	50.80	2	50.05	50.00	-1	3,119	-0.03%
2020/03/17	21.8	50.97	21	50.49	51.00	0.8	3,177	0.02%
2020/03/16	2	52.00	5	52.00	52.00	-3	3,134	-0.10%
2020/03/13	17	51.14	3	51.97	53.30	14	3,082	0.45%
2020/03/12	28	55.06	2	55.80	55.20	26	2,982	0.87%
2020/03/11	0	0.00	7	58.10	58.10	-7	2,899	-0.24%
2020/03/10	7	58.20	5	58.00	58.10	2	2,910	0.07%
2020/03/09	4	58.40	20	58.30	58.50	-16	2,907	-0.55%
2020/03/06	5	58.74	0	0.00	58.50	5	2,863	0.17%
2020/03/05	8	59.75	0	0.00	59.90	8	2,843	0.28%
2020/03/03	1	59.50	1	59.80	59.20	0	2,843	0.00%
2020/03/02	4	58.90	1	58.80	58.70	3	2,850	0.11%
2020/02/27	20	59.80	1	59.50	59.50	19	2,885	0.66%
2020/02/26	2	59.55	1	59.70	59.60	1	2,863	0.03%
2020/02/24	0	0.00	9	60.10	60.10	-9	2,888	-0.31%
2020/02/21	1	60.40	0	0.00	60.50	1	2,895	0.03%
2020/02/20	2	60.75	1	60.70	60.70	1	2,941	0.03%
2020/02/19	0	0.00	1	61.20	61.10	-1	2,964	-0.03%
2020/02/18	1	60.40	1.1	60.41	60.40	-0.1	2,976	0.00%
2020/02/17	1	60.80	0	0.00	60.60	1	3,025	0.03%
2020/02/12	0	0.00	1	61.30	61.20	-1	3,074	-0.03%
2020/02/11	5	60.58	0	0.00	60.60	5	3,095	0.16%
2020/02/06	1	61.40	0	0.00	61.60	1	3,264	0.03%
2020/02/04	1	60.50	0	0.00	61.00	1	3,554	0.03%
2020/01/31	12	60.98	2	60.10	60.50	10	3,521	0.28%
2020/01/30	21	60.00	238	60.03	59.80	-217	3,507	-6.19%	大賣/鉅額交易
2020/01/16	10	65.10	0	0.00	65.20	10	3,385	0.30%
2020/01/13	1	65.00	0	0.00	65.00	1	3,435	0.03%
2020/01/08	5	64.20	0	0.00	64.30	5	3,487	0.14%
2020/01/06	4	65.48	0	0.00	65.30	4	3,461	0.12%
2020/01/02	0	0.00	0.5	66.30	66.30	-0.5	3,487	-0.01%
2019/12/31	1	66.10	2	66.20	66.20	-1	3,517	-0.03%
2019/12/30	0	0.00	0.1	66.70	66.60	-0.1	3,513	0.00%
2019/12/26	11	67.00	0	0.00	67.00	11	3,489	0.32%
2019/12/24	2	67.15	0	0.00	67.00	2	3,508	0.06%
2019/12/20	0	0.00	1	68.10	67.60	-1	3,554	-0.03%
2019/12/18	0	0.00	22	69.07	69.10	-22	3,545	-0.62%
2019/12/17	0	0.00	1	68.50	68.80	-1	3,610	-0.03%
2019/12/13	2.7	68.98	1	69.60	68.80	1.7	3,596	0.05%
2019/12/12	4	69.98	12	69.68	68.80	-8	3,555	-0.23%
2019/12/11	10	68.70	7	68.81	68.80	3	3,452	0.09%
2019/12/06	0	0.00	0.6	67.20	67.30	-0.6	3,411	-0.02%
2019/12/05	0	0.00	1	67.60	67.50	-1	3,385	-0.03%
2019/12/03	2	67.15	6	67.10	67.00	-4	3,372	-0.12%
2019/11/29	2	66.95	0	0.00	66.60	2	3,357	0.06%
2019/11/27	4	68.18	29	68.11	68.10	-25	3,354	-0.75%
2019/11/26	0	0.00	26	68.29	68.50	-26	3,338	-0.78%
2019/11/21	5	66.30	0	0.00	67.20	5	3,261	0.15%
2019/11/20	10	66.90	111	66.90	67.20	-101	3,263	-3.09%	大賣/鉅額交易
2019/11/19	6	67.15	21	67.20	67.20	-15	3,257	-0.46%
2019/11/18	1	65.70	2	66.50	66.70	-1	3,230	-0.03%
2019/11/15	40	65.20	0	0.00	65.40	40	3,207	1.25%
2019/11/14	4	65.30	1	64.90	65.00	3	3,202	0.09%
2019/11/13	2	66.00	0	0.00	65.90	2	3,179	0.06%
2019/11/12	21	65.82	0	0.00	66.80	21	3,190	0.66%
2019/11/11	30	65.85	0	0.00	65.90	30	3,172	0.95%
2019/11/08	15	67.09	0	0.00	67.00	15	3,142	0.48%
2019/11/07	7	66.60	0	0.00	66.70	7	3,104	0.23%
2019/11/06	9	67.56	10	68.30	67.50	-1	3,073	-0.03%
2019/11/05	23	68.56	9	68.60	68.90	14	3,033	0.46%
2019/11/04	133	68.75	10	69.26	69.30	123	2,979	4.13%	大買/鉅額交易
2019/11/01	84	67.12	0	0.00	67.30	84	2,808	2.99%
2019/10/31	0	0.00	1	65.40	65.20	-1	2,718	-0.04%
2019/10/30	2	65.40	2	65.70	65.50	0	2,742	0.00%
2019/10/29	8	65.45	0	0.00	65.40	8	2,737	0.29%
2019/10/28	0	0.00	5	64.90	64.90	-5	2,706	-0.18%
2019/10/25	33	64.62	1	64.60	64.70	32	2,717	1.18%
2019/10/23	1	65.50	0	0.00	65.40	1	2,745	0.04%
2019/10/22	1	65.90	7	65.90	65.70	-6	2,779	-0.22%
2019/10/17	2	65.20	7	64.40	65.20	-5	2,780	-0.18%
2019/10/16	1	64.30	3	64.23	64.50	-2	2,760	-0.07%
2019/10/09	41	63.25	0	0.00	63.00	41	2,835	1.45%
2019/10/08	0	0.00	30	64.88	64.50	-30	2,855	-1.05%
2019/10/07	25	63.40	0	0.00	63.50	25	2,938	0.85%
2019/10/04	1	64.30	0	0.00	64.80	1	2,897	0.03%
2019/10/03	0	0.00	1	64.90	64.80	-1	2,895	-0.03%
2019/09/27	30	65.00	0	0.00	64.70	30	2,847	1.05%
2019/09/26	5	65.70	2	66.00	65.30	3	2,822	0.11%
2019/09/25	3	65.50	1	65.50	66.00	2	2,787	0.07%
2019/09/24	0	0.00	1	66.00	66.40	-1	2,755	-0.04%
2019/09/20	0	0.00	6	66.33	65.60	-6	2,699	-0.22%
2019/09/19	1	65.30	30	65.30	64.90	-29	2,559	-1.13%
2019/09/18	0	0.00	3	64.70	64.80	-3	2,524	-0.12%
2019/09/17	11	64.14	1	63.60	63.80	10	2,479	0.40%
2019/09/12	1	64.10	1	64.20	64.30	0	2,507	0.00%
2019/09/11	20	63.53	0	0.00	63.60	20	2,484	0.80%
2019/09/10	0	0.00	4	63.28	63.40	-4	2,484	-0.16%
2019/09/09	24	63.46	4	63.40	63.40	20	2,496	0.80%
2019/09/06	1	63.90	1	63.50	63.40	0	2,511	0.00%
2019/09/04	2	62.80	2	62.80	63.20	0	2,493	0.00%
2019/09/03	3	62.80	0	0.00	62.50	3	2,487	0.12%
2019/09/02	0	0.00	1	63.50	63.50	-1	2,485	-0.04%
2019/08/30	0	0.00	7	62.91	63.40	-7	2,492	-0.28%
2019/08/28	1	62.80	0	0.00	62.20	1	2,465	0.04%
2019/08/27	0	0.00	4	63.00	63.20	-4	2,451	-0.16%
2019/08/26	2	62.75	0	0.00	62.70	2	2,446	0.08%
2019/08/23	0	0.00	15	64.10	64.30	-15	2,455	-0.61%
2019/08/22	1	63.40	0	0.00	63.40	1	2,442	0.04%
2019/08/21	0	0.00	5	62.68	63.30	-5	2,467	-0.20%
2019/08/19	1	63.00	0	0.00	62.30	1	2,435	0.04%
2019/08/16	0	0.00	1	62.30	62.80	-1	2,439	-0.04%
2019/08/14	2	61.85	1	62.30	61.30	1	2,408	0.04%
2019/08/12	0	0.00	1	61.40	61.90	-1	2,407	-0.04%
2019/08/07	0	0.00	4	60.60	60.20	-4	2,408	-0.17%
2019/08/06	4	60.58	3	60.73	60.80	1	2,402	0.04%
2019/08/05	0	0.00	2	60.50	60.50	-2	2,382	-0.08%
2019/08/02	3	61.87	1	61.50	61.30	2	2,362	0.08%
2019/07/31	0	0.00	1	63.60	64.30	-1	2,308	-0.04%
2019/07/29	9	63.83	0	0.00	64.80	9	2,330	0.39%
2019/07/26	4	64.00	0	0.00	64.30	4	2,315	0.17%
2019/07/24	1	66.90	7	66.87	66.70	-6	2,282	-0.26%
2019/07/22	1	67.20	1	67.50	67.50	0	2,195	0.00%
2019/07/19	2	67.00	0	0.00	67.00	2	2,171	0.09%
2019/07/17	1	67.00	0	0.00	66.80	1	2,178	0.05%
2019/07/16	8	67.19	2	67.00	67.10	6	2,170	0.28%
2019/07/11	1	66.00	1	65.80	65.90	0	2,258	0.00%
2019/07/09	0	0.00	9	63.89	63.60	-9	2,300	-0.39%
2019/07/05	0	0.00	2	64.60	64.60	-2	2,382	-0.08%
2019/07/04	1	64.40	1	64.20	64.40	0	2,475	0.00%
2019/07/02	0	0.00	5	64.00	64.10	-5	2,604	-0.19%
2019/07/01	0	0.00	1	63.90	64.10	-1	2,643	-0.04%
2019/06/27	12	63.45	0	0.00	63.40	12	2,856	0.42%
2019/06/26	0	0.00	1	63.20	63.20	-1	2,897	-0.03%
2019/06/25	3	63.47	0	0.00	63.60	3	2,931	0.10%
2019/06/21	0	0.00	2	63.00	64.20	-2	2,957	-0.07%
2019/06/20	3	63.37	0	0.00	63.60	3	2,925	0.10%
2019/06/17	3	61.57	1	61.90	61.80	2	2,902	0.07%
2019/06/13	5	61.80	0	0.00	61.90	5	2,889	0.17%
2019/06/10	1	61.50	0	0.00	61.70	1	3,047	0.03%
2019/06/05	0	0.00	1	62.00	61.50	-1	3,074	-0.03%
2019/05/28	2	60.60	2	60.50	60.50	0	3,106	0.00%
2019/05/24	2	60.70	0	0.00	60.70	2	3,139	0.06%
2019/05/21	3	61.30	0	0.00	61.60	3	3,173	0.09%
2019/05/17	5	60.88	7	61.50	60.70	-2	3,173	-0.06%
2019/05/16	1	62.10	0	0.00	61.30	1	3,158	0.03%
2019/05/15	5	63.04	0	0.00	62.70	5	3,145	0.16%
2019/05/14	5	63.70	0	0.00	63.30	5	3,151	0.16%
2019/05/13	0	0.00	3	64.83	64.00	-3	3,151	-0.10%
2019/05/10	1	66.30	2	66.55	66.20	-1	3,151	-0.03%
2019/05/09	2	66.30	5	67.58	66.10	-3	3,183	-0.09%
2019/05/08	2	67.90	3	68.43	67.70	-1	3,142	-0.03%
2019/05/07	6	68.13	12	68.38	69.40	-6	3,141	-0.19%
2019/05/06	3	68.20	1	67.30	67.30	2	3,145	0.06%
2019/05/03	0	0.00	1	69.70	70.00	-1	3,111	-0.03%
2019/05/02	0	0.00	1	69.20	69.40	-1	3,103	-0.03%
2019/04/30	0	0.00	2	68.90	69.20	-2	3,097	-0.06%
2019/04/26	1	69.50	12	69.49	68.90	-11	3,156	-0.35%
2019/04/24	0	0.00	1	69.70	69.70	-1	3,224	-0.03%
2019/04/22	1	69.30	4	69.40	69.50	-3	3,237	-0.09%
2019/04/19	0	0.00	7	70.84	70.00	-7	3,250	-0.22%
2019/04/18	8	73.54	18	70.58	71.10	-10	3,247	-0.31%
2019/04/17	0	0.00	2	71.65	72.00	-2	3,148	-0.06%
2019/04/16	16	71.32	4	71.23	71.20	12	3,099	0.39%
2019/04/15	1	69.00	17	69.87	71.10	-16	3,044	-0.53%
2019/04/12	7	68.36	2	68.00	68.50	5	2,972	0.17%
2019/04/11	13	67.22	0	0.00	67.30	13	2,906	0.45%
2019/04/10	9.2	67.92	1	67.40	67.30	8.2	2,869	0.29%
2019/04/09	0	0.00	12	66.42	66.80	-12	2,774	-0.43%
2019/04/08	0	0.00	5	65.38	66.70	-5	2,753	-0.18%
2019/04/03	5	64.76	5	64.68	65.00	0	2,644	0.00%
2019/04/02	10	64.58	10	64.80	64.80	0	2,605	0.00%
2019/04/01	19	63.99	35	64.14	63.80	-16	2,515	-0.64%
2019/03/29	6	61.63	1	61.80	61.50	5	2,361	0.21%
2019/03/25	1	61.20	0	0.00	61.80	1	2,271	0.04%
2019/03/22	1	62.50	101	62.41	62.60	-100	2,252	-4.44%	大賣/
2019/03/20	1	63.20	1	63.10	63.10	0	2,269	0.00%
2019/03/18	10	62.50	0	0.00	62.50	10	2,379	0.42%
2019/03/15	2	61.75	1	61.90	62.40	1	2,362	0.04%
2019/03/14	0	0.00	2	62.05	62.00	-2	2,213	-0.09%
2019/03/08	1	61.00	0	0.00	61.00	1	2,343	0.04%
2019/03/07	0	0.00	2	61.60	61.60	-2	2,533	-0.08%
2019/03/04	2	61.70	1	62.10	62.20	1	2,653	0.04%
2019/02/27	0	0.00	1	62.90	63.10	-1	2,629	-0.04%
2019/02/26	1	63.60	1	63.80	62.60	0	2,632	0.00%
2019/02/25	0	0.00	1	63.30	63.50	-1	2,614	-0.04%
2019/02/22	0	0.00	2	62.20	62.30	-2	2,616	-0.08%
2019/02/21	0	0.00	3	62.20	62.20	-3	2,656	-0.11%
2019/02/20	1.8	62.10	0	0.00	62.00	1.8	2,649	0.07%
2019/02/18	2	60.35	0	0.00	60.20	2	2,725	0.07%
2019/02/15	0	0.00	2	60.60	60.30	-2	2,726	-0.07%
2019/02/14	1	61.00	0	0.00	61.20	1	2,754	0.04%
2019/02/13	3	60.80	0	0.00	61.20	3	2,788	0.11%
2019/02/12	4.1	60.06	0	0.00	60.40	4.1	2,764	0.15%
2019/01/30	0	0.00	2	59.40	59.20	-2	2,739	-0.07%
2019/01/25	3	58.53	2	58.80	58.50	1	2,709	0.04%
2019/01/22	1	58.90	1	58.40	58.30	0	2,716	0.00%
2019/01/21	1	59.20	1	59.10	59.20	0	2,717	0.00%
2019/01/16	1	57.90	1	57.80	57.80	0	2,703	0.00%
2019/01/15	2	57.90	1	58.00	57.80	1	2,710	0.04%
2019/01/14	1	58.00	0	0.00	57.80	1	2,683	0.04%
2019/01/11	1	58.50	0	0.00	58.30	1	2,732	0.04%
2019/01/10	2	58.25	0	0.00	58.30	2	2,715	0.07%
2019/01/09	3	59.37	1	59.70	59.20	2	2,704	0.07%
2019/01/08	2	59.50	0	0.00	58.70	2	2,689	0.07%
2019/01/07	1	59.60	0	0.00	58.90	1	2,715	0.04%
2019/01/04	1	58.70	0	0.00	58.90	1	2,752	0.04%
2019/01/03	20	59.90	0	0.00	60.00	20	2,882	0.69%
2018/12/26	0	0.00	1	60.00	60.00	-1	2,956	-0.03%
2018/12/25	3	59.90	0	0.00	60.20	3	2,954	0.10%
2018/12/22	1	60.20	0	0.00	60.20	1	2,964	0.03%
2018/12/18	0	0.00	31	60.10	60.30	-31	3,029	-1.02%
2018/12/13	1	60.50	85	60.66	61.30	-84	3,065	-2.74%
2018/12/12	31	60.31	0	0.00	61.00	31	3,043	1.02%
2018/12/11	1	59.60	0	0.00	59.80	1	3,016	0.03%
2018/12/07	0	0.00	50	61.90	62.20	-50	2,971	-1.68%
2018/12/06	0.1	61.70	70	61.00	61.50	-69.9	3,007	-2.33%
2018/12/04	1	62.80	0	0.00	62.80	1	3,000	0.03%
2018/12/03	64	63.11	31	63.41	63.30	33	3,000	1.10%
2018/11/30	15	61.49	1	61.30	62.20	14	2,962	0.47%
2018/11/29	39	62.25	1	61.30	61.30	38	2,796	1.36%
2018/11/28	1	62.50	0.2	62.30	62.10	0.8	2,739	0.03%
2018/11/26	0	0.00	1	61.20	61.60	-1	2,706	-0.04%
2018/11/21	1	60.60	1	61.00	61.20	0	2,730	0.00%
2018/11/20	1	61.50	0	0.00	61.80	1	2,690	0.04%
2018/11/16	6	62.20	0	0.00	62.50	6	2,639	0.23%
2018/11/15	33	62.50	0	0.00	62.90	33	2,650	1.25%
2018/11/13	4	62.80	0	0.00	65.20	4	2,602	0.15%
2018/11/12	3	64.50	0	0.00	64.20	3	2,577	0.12%
2018/11/08	0	0.00	1	67.00	66.60	-1	2,571	-0.04%
2018/11/06	0	0.00	2	66.10	66.40	-2	2,609	-0.08%
2018/11/02	0	0.00	5	66.70	66.70	-5	2,624	-0.19%
2018/11/01	3	66.30	0	0.00	66.00	3	2,627	0.11%
2018/10/31	1	65.30	0	0.00	65.60	1	2,634	0.04%
2018/10/30	2	64.30	0	0.00	64.40	2	2,628	0.08%
2018/10/25	17	63.87	2	63.90	63.80	15	2,632	0.57%
2018/10/23	13	66.23	2	65.85	65.00	11	2,615	0.42%
2018/10/19	0	0.00	2	66.60	67.10	-2	2,599	-0.08%
2018/10/18	1	66.40	5	66.50	66.30	-4	2,602	-0.15%
2018/10/17	5	65.60	3	66.30	65.60	2	2,729	0.07%
2018/10/16	13	65.48	2	65.40	65.20	11	2,760	0.40%
2018/10/15	2	65.10	0	0.00	65.10	2	2,785	0.07%
2018/10/12	10	65.25	0	0.00	65.60	10	2,817	0.35%
2018/10/11	43	65.13	0	0.00	64.00	43	2,844	1.51%
2018/10/09	12	71.18	2	71.10	70.80	10	2,746	0.36%
2018/10/08	0	0.00	5	71.80	71.80	-5	2,745	-0.18%
2018/10/05	19	72.05	0	0.00	72.10	19	2,753	0.69%
2018/10/01	3	75.20	0	0.00	75.20	3	2,753	0.11%
2018/09/26	0	0.00	5	74.50	74.80	-5	2,749	-0.18%
2018/09/25	0	0.00	0.3	74.50	74.50	-0.3	2,751	-0.01%
2018/09/20	3	72.80	0	0.00	72.60	3	2,752	0.11%
2018/09/19	0	0.00	1	73.70	73.90	-1	2,749	-0.04%
2018/09/18	11	73.22	1	73.20	73.30	10	2,763	0.36%
2018/09/17	6	73.68	0	0.00	73.70	6	2,772	0.22%
2018/09/14	1	75.00	4	74.93	74.70	-3	2,778	-0.11%
2018/09/13	1	74.20	1	74.30	74.30	0	2,800	0.00%
2018/09/12	44	73.58	0	0.00	73.20	44	2,804	1.57%
2018/09/11	0	0.00	1	74.90	74.90	-1	2,780	-0.04%
2018/09/10	1	74.50	0	0.00	73.50	1	2,801	0.04%
2018/09/07	8	75.41	3	76.20	75.10	5	2,805	0.18%
2018/09/03	0	0.00	5	78.20	77.90	-5	2,730	-0.18%
2018/08/30	1	78.10	1	77.60	77.90	0	2,780	0.00%
2018/08/29	0	0.00	3	78.50	78.10	-3	2,803	-0.11%
2018/08/28	3	77.90	2	77.90	78.00	1	2,797	0.03%
2018/08/27	0	0.00	1	77.30	77.70	-1	2,796	-0.04%
2018/08/22	0	0.00	6	77.65	77.70	-6	2,907	-0.21%
2018/08/21	9	76.32	5	76.40	76.60	4	2,854	0.14%
2018/08/20	0	0.00	0.2	75.50	75.50	-0.2	2,880	-0.01%
2018/08/15	9	73.56	11	73.83	73.50	-2	2,892	-0.07%
2018/08/14	20	74.70	0	0.00	74.40	20	2,884	0.69%
2018/08/13	31.4	75.83	0	0.00	75.80	31.4	2,874	1.09%
2018/08/10	0	0.00	5	77.60	77.60	-5	2,860	-0.17%
2018/08/09	0.4	77.20	0	0.00	77.10	0.4	2,871	0.01%
2018/08/08	0	0.00	3	78.20	78.00	-3	2,890	-0.10%
2018/08/06	0.3	77.50	0	0.00	77.70	0.3	2,953	0.01%
2018/08/03	0	0.00	5	76.90	77.00	-5	2,964	-0.17%
2018/08/01	0	0.00	5	76.90	77.20	-5	2,958	-0.17%
2018/07/31	1	76.20	0	0.00	75.90	1	2,946	0.03%
2018/07/27	2	75.60	0	0.00	75.60	2	2,917	0.07%
2018/07/26	0	0.00	2	75.80	76.30	-2	2,895	-0.07%
2018/07/25	11	76.18	0	0.00	75.80	11	2,889	0.38%
2018/07/24	10	79.00	11	79.46	80.00	-1	2,837	-0.04%
2018/07/23	10	78.50	0	0.00	78.80	10	2,711	0.37%
2018/07/20	0	0.00	0	78.30	78.30	0	2,691	0.00%
2018/07/19	3	77.87	4	77.95	78.40	-1	2,671	-0.04%
2018/07/18	0	0.00	5	77.36	77.50	-5	2,648	-0.19%
2018/07/16	0	0.00	3	75.80	75.50	-3	2,560	-0.12%
2018/07/13	2	74.80	0	0.00	75.20	2	2,578	0.08%
2018/07/10	1	73.50	0	0.00	73.60	1	2,630	0.04%
2018/07/05	0	0.00	6	72.85	72.70	-6	2,658	-0.23%
2018/07/03	1	73.10	0	0.00	73.00	1	2,744	0.04%
2018/07/02	3	73.13	0	0.00	73.20	3	2,758	0.11%
2018/06/29	1	72.80	0	0.00	74.60	1	2,737	0.04%
2018/06/28	0	0.00	1	72.30	72.30	-1	2,698	-0.04%
2018/06/27	0	0.00	8	72.20	72.50	-8	2,742	-0.29%
2018/06/26	0.7	73.00	0	0.00	72.50	0.7	2,738	0.02%
2018/06/25	13	72.84	0	0.00	72.80	13	2,720	0.48%
2018/06/21	0	0.00	1	74.10	74.00	-1	2,690	-0.04%
2018/06/20	5	74.16	0	0.00	74.20	5	2,712	0.18%
2018/06/19	2	74.70	0	0.00	74.70	2	2,717	0.07%
2018/06/14	1	75.90	0	0.00	75.40	1	2,675	0.04%
2018/06/12	5	76.30	0	0.00	76.70	5	2,731	0.18%
2018/06/08	7	77.10	0	0.00	77.20	7	2,814	0.25%
2018/06/07	3	77.30	6	77.83	78.00	-3	2,831	-0.11%
2018/06/04	0	0.00	0.2	75.50	75.50	-0.2	2,800	-0.01%
2018/05/30	8	74.28	0	0.00	74.20	8	2,753	0.29%
2018/05/28	1	75.30	0	0.00	75.70	1	2,782	0.04%
2018/05/21	5	74.00	0	0.00	74.10	5	2,838	0.18%
2018/05/18	2	73.70	0	0.00	73.40	2	2,859	0.07%
2018/05/17	4	74.03	1	74.00	74.00	3	2,885	0.10%
2018/05/16	1	74.50	0	0.00	74.20	1	2,893	0.03%
2018/05/11	1	77.20	1	77.30	77.30	0	3,059	0.00%
2018/05/10	1	76.60	0	0.00	76.60	1	3,081	0.03%
2018/05/08	1	76.30	9	76.30	75.80	-8	3,151	-0.25%
2018/05/07	2	74.90	5	74.40	76.00	-3	3,203	-0.09%
2018/05/04	5	73.80	0	0.00	74.00	5	3,241	0.15%
2018/04/26	7	74.34	2	75.00	74.00	5	3,351	0.15%
2018/04/25	15	72.91	5	73.20	74.90	10	3,411	0.29%
2018/04/24	0	0.00	30	73.23	72.80	-30	3,429	-0.87%
2018/04/23	4	75.08	1	75.10	74.90	3	3,419	0.09%
2018/04/20	2	76.10	2	76.00	76.00	0	3,428	0.00%
2018/04/19	22	75.55	0	0.00	76.90	22	3,439	0.64%
2018/04/18	2	76.40	2	77.20	76.30	0	3,440	0.00%
2018/04/17	12	77.73	1	77.50	77.50	11	3,405	0.32%
2018/04/16	1	78.10	1	78.60	78.60	0	3,410	0.00%
2018/04/13	1	78.80	0	0.00	78.50	1	3,451	0.03%
2018/04/11	1	78.80	1	79.00	78.80	0	3,453	0.00%
2018/04/10	2	77.30	0	0.00	77.70	2	3,446	0.06%
2018/04/09	5	77.42	0	0.00	77.80	5	3,436	0.15%
2018/04/02	2	79.90	3	79.23	79.20	-1	3,358	-0.03%
2018/03/31	1	79.10	0	0.00	79.60	1	3,374	0.03%
2018/03/30	2.9	79.55	6	80.17	80.00	-3.1	3,364	-0.09%
2018/03/29	0	0.00	1	78.10	78.10	-1	3,343	-0.03%
2018/03/28	1	78.00	1	78.20	78.40	0	3,356	0.00%
2018/03/27	1	78.60	0	0.00	78.40	1	3,370	0.03%
2018/03/26	1	78.00	0	0.00	78.00	1	3,427	0.03%
2018/03/23	5	78.06	0	0.00	78.40	5	3,463	0.14%
2018/03/21	5	79.70	0	0.00	79.90	5	3,443	0.15%
2018/03/20	1	79.00	0	0.00	79.00	1	3,488	0.03%
2018/03/19	1	79.40	0	0.00	79.30	1	3,476	0.03%
2018/03/16	16	79.33	0	0.00	79.10	16	3,490	0.46%
2018/03/15	7	79.56	1	79.60	79.60	6	3,438	0.17%
2018/03/14	3	80.10	10	80.10	80.10	-7	3,435	-0.20%
2018/03/13	2	81.30	16	81.80	81.70	-14	3,424	-0.41%
2018/03/12	0	0.00	3	81.03	81.20	-3	3,469	-0.09%
2018/03/09	0	0.00	5	80.00	79.70	-5	3,486	-0.14%
2018/03/08	1	78.90	2	79.25	79.00	-1	3,472	-0.03%
2018/03/07	1	80.30	1	79.10	78.90	0	3,486	0.00%
2018/03/06	1	79.00	2	78.90	78.90	-1	3,619	-0.03%
2018/03/01	2	80.50	0	0.00	79.70	2	3,870	0.05%
2018/02/27	1	79.60	1	79.80	79.40	0	3,917	0.00%
2018/02/26	5	80.00	0	0.00	79.90	5	3,930	0.13%
2018/02/23	1	79.80	1	79.40	79.40	0	3,963	0.00%
2018/02/22	3	78.70	0	0.00	79.00	3	4,008	0.07%
2018/02/21	1	79.20	3	79.70	80.30	-2	3,997	-0.05%
2018/02/12	7	78.80	0	0.00	78.30	7	4,036	0.17%
2018/02/09	2	76.80	0	0.00	78.50	2	4,084	0.05%
2018/02/08	1	79.40	0	0.00	79.20	1	4,135	0.02%
2018/02/07	7	80.60	1	80.70	80.30	6	4,252	0.14%
2018/02/06	13	79.41	1	78.30	78.70	12	4,506	0.27%
2018/02/05	5	82.60	2	82.70	82.90	3	4,409	0.07%
2018/02/02	1	84.00	0	0.00	84.10	1	4,464	0.02%
2018/02/01	1	84.90	0	0.00	85.00	1	4,546	0.02%
2018/01/31	0	0.00	1	83.50	83.40	-1	4,596	-0.02%
2018/01/30	3	83.57	1	84.40	83.50	2	4,616	0.04%
2018/01/29	8	84.71	2	84.80	84.50	6	4,613	0.13%
2018/01/26	4	85.43	0	0.00	85.60	4	4,648	0.09%
2018/01/24	2	85.80	3.2	86.13	86.50	-1.2	4,754	-0.03%
2018/01/23	0	0.00	2	86.20	86.20	-2	4,991	-0.04%
2018/01/22	1	86.20	0	0.00	86.90	1	5,056	0.02%
2018/01/19	7	87.49	16	87.89	87.40	-9	5,104	-0.18%
2018/01/18	1	87.40	1	87.20	86.70	0	5,113	0.00%
2018/01/16	0	0.00	2	86.50	86.50	-2	5,143	-0.04%
2018/01/15	1	86.70	0	0.00	86.20	1	5,168	0.02%
2018/01/12	1	85.20	0	0.00	85.60	1	5,232	0.02%
2018/01/11	0.1	84.60	2	84.80	84.60	-1.9	5,265	-0.04%
2018/01/09	0	0.00	1	86.10	85.50	-1	5,335	-0.02%
2018/01/08	0	0.00	0.2	85.30	85.30	-0.2	5,403	0.00%
2018/01/03	1	85.40	0	0.00	85.10	1	5,923	0.02%