鴻準 (2354)-臺銀-臺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
55.8
漲跌
▼0.7
漲幅
-1.24%
成交量
11,353張
產業
上市其他電子類股▼3.33%
1001人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鴻準 (2354)籌碼相關－臺銀-臺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

臺銀-臺中券商分點個股進出
臺銀-臺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
2024/04/19	19.7	55.14	52	55.18	55.80	-32.3	18,278	-0.18%
2024/04/18	16.1	56.14	2	56.00	56.50	14.1	18,105	0.08%
2024/04/17	6.2	55.70	9	55.63	55.60	-2.8	17,987	-0.02%
2024/04/16	25.7	55.28	13	55.66	55.00	12.7	17,836	0.07%
2024/04/15	9.1	57.59	0.4	57.59	57.50	8.7	17,596	0.05%
2024/04/12	5.1	58.69	8	58.71	58.50	-2.9	17,434	-0.02%
2024/04/11	51.8	59.93	33.5	59.42	59.10	18.3	17,226	0.11%
2024/04/10	54	62.53	48.5	61.60	61.20	5.5	16,729	0.03%
2024/04/09	65.1	63.61	42.7	63.38	63.00	22.3	16,351	0.14%
2024/04/08	71.2	63.13	52	63.35	63.50	19.2	15,980	0.12%
2024/04/03	78.4	63.56	38.1	63.78	64.00	40.3	15,670	0.26%
2024/04/02	63.2	63.92	61	64.06	64.90	2.1	15,264	0.01%
2024/04/01	104.4	64.52	62	64.70	63.80	42.3	14,706	0.29%	大買/
2024/03/29	170.3	63.48	104	63.41	63.00	66.3	14,144	0.47%	大買/大賣/
2024/03/28	219.5	66.25	202.2	66.74	65.10	17.3	13,289	0.13%	大買/大賣/
2024/03/27	45.1	62.07	197.5	62.64	63.60	-152.4	10,914	-1.40%	大賣/鉅額交易
2024/03/26	46.9	58.36	26.5	58.72	57.90	20.4	9,790	0.21%
2024/03/25	11.8	58.83	12.1	58.65	58.70	-0.3	9,502	0.00%
2024/03/22	73.6	59.30	135.6	59.47	59.00	-62	9,239	-0.67%	大賣/
2024/03/21	29.7	58.91	64.4	58.99	59.10	-34.7	8,698	-0.40%
2024/03/20	135.7	58.66	90.3	58.48	58.20	45.5	8,078	0.56%	大買/
2024/03/19	42	55.41	41.4	56.24	58.10	0.6	6,912	0.01%
2024/03/18	101.3	54.90	30	54.77	55.40	71.2	6,431	1.11%	大買/
2024/03/15	102.1	56.64	91.4	56.76	55.60	10.7	6,066	0.18%	大買/
2024/03/14	145.3	55.08	120.2	55.26	53.70	25.1	4,982	0.50%	大買/大賣/
2024/03/13	174.3	58.87	113.9	59.07	58.90	60.4	4,239	1.42%	大買/大賣/
2024/03/12	9.1	53.29	49.7	52.95	55.30	-40.6	2,479	-1.64%
2024/03/11	1.2	48.90	9.3	50.31	50.30	-8.1	2,126	-0.38%
2024/03/08	14.2	49.51	1	49.35	49.20	13.2	2,072	0.64%
2024/03/07	3.1	49.31	5	49.95	50.10	-1.9	2,041	-0.09%
2024/03/06	1	49.70	0	0.00	49.80	1	2,002	0.05%
2024/03/05	2.1	50.70	0	0.00	50.50	2.1	1,996	0.11%
2024/03/04	1.1	49.77	4	49.89	50.00	-2.9	1,969	-0.15%
2024/03/01	3.1	49.44	0	0.00	49.30	3.1	1,953	0.16%
2024/02/29	0.6	49.85	1.1	49.76	49.70	-0.5	1,952	-0.03%
2024/02/27	2.1	49.85	0	0.00	49.70	2.1	1,931	0.11%
2024/02/26	2	49.98	0	0.00	50.00	2	1,928	0.10%
2024/02/23	1.2	50.35	7	50.10	50.10	-5.8	1,936	-0.30%
2024/02/22	0.2	50.73	27	50.80	50.70	-26.8	1,954	-1.37%
2024/02/21	27.1	50.39	0	0.00	50.10	27.1	1,946	1.39%
2024/02/20	0.2	50.38	0	0.00	50.30	0.2	1,966	0.01%
2024/02/19	0.1	50.40	1	49.80	50.30	-1	1,984	-0.05%
2024/02/16	3	49.45	1	49.40	49.40	2	2,021	0.10%
2024/02/15	7.2	49.38	0	0.00	49.40	7.2	2,030	0.35%
2024/02/05	2	50.25	1	50.20	50.20	1	1,996	0.05%
2024/02/02	2.1	50.80	3	50.80	50.90	-0.9	1,987	-0.04%
2024/02/01	1	50.40	0	0.00	50.80	1	1,994	0.05%
2024/01/31	0	50.40	0.1	50.30	50.50	-0.1	2,013	0.00%
2024/01/30	0	50.40	2	50.60	50.40	-2	2,017	-0.10%
2024/01/29	1.1	50.52	0	0.00	50.70	1.1	2,046	0.05%
2024/01/26	1.1	50.51	0	0.00	50.50	1.1	2,051	0.05%
2024/01/25	1.2	50.51	0	0.00	50.60	1.2	2,055	0.06%
2024/01/24	2	50.50	0	0.00	50.40	2	2,075	0.10%
2024/01/23	1	50.30	0	0.00	50.20	1	2,131	0.05%
2024/01/19	1.2	49.78	0	49.70	49.70	1.2	2,183	0.05%
2024/01/18	2	49.65	0	0.00	49.60	2	2,193	0.09%
2024/01/17	11.3	50.25	0	0.00	49.65	11.3	2,182	0.52%
2024/01/16	15.3	50.60	15	50.73	50.80	0.3	2,151	0.01%
2024/01/15	0.2	51.60	0.1	51.50	51.30	0.2	2,184	0.01%
2024/01/12	1	51.40	0.6	51.50	51.40	0.4	2,207	0.02%
2024/01/11	2	51.40	0.1	51.50	51.30	2	2,241	0.09%
2024/01/10	5	51.00	2	51.10	51.20	3	2,301	0.13%
2024/01/09	0.1	51.60	0	0.00	51.50	0.1	2,305	0.00%
2024/01/08	0.1	51.70	0	0.00	51.60	0.1	2,321	0.00%
2024/01/05	2	52.00	0	0.00	51.80	2	2,331	0.09%
2024/01/04	5	51.80	5	51.90	51.90	0	2,373	0.00%
2024/01/03	10.2	52.10	0	0.00	52.10	10.2	2,429	0.42%
2024/01/02	1	52.80	1	52.70	52.80	0	2,540	0.00%
2023/12/29	0	0.00	11	53.14	53.10	-11	2,580	-0.43%
2023/12/28	0.1	52.50	20	52.60	52.70	-19.9	2,568	-0.77%
2023/12/27	0	52.20	0	0.00	52.40	0	2,601	0.00%
2023/12/26	0	0.00	2	52.25	52.20	-2	2,665	-0.08%
2023/12/22	3	51.53	1	51.60	51.70	2	2,801	0.07%
2023/12/21	1	51.70	0	0.00	51.70	1	2,840	0.04%
2023/12/20	0	0.00	2	51.90	52.30	-2	2,890	-0.07%
2023/12/19	2	51.50	2	51.60	51.60	0	2,959	0.00%
2023/12/18	1.1	51.81	1	51.90	52.00	0.1	3,097	0.00%
2023/12/15	6	52.10	1	52.20	52.00	5	3,417	0.15%
2023/12/14	5.1	51.82	1	51.80	52.00	4.1	4,109	0.10%
2023/12/13	0	52.10	0	0.00	52.00	0	4,243	0.00%
2023/12/12	7	51.27	0	0.00	51.30	7	4,373	0.16%
2023/12/11	11.2	51.22	20	51.20	51.30	-8.9	4,414	-0.20%
2023/12/08	8	51.68	0	0.00	51.60	8	4,421	0.18%
2023/12/07	8.2	51.71	0	0.00	51.50	8.2	4,462	0.18%
2023/12/06	25	52.05	5	52.02	52.00	20	4,460	0.45%
2023/12/05	5	53.00	0	0.00	53.10	5	4,399	0.11%
2023/12/01	5	53.20	0	0.00	53.20	5	4,468	0.11%
2023/11/30	1	53.30	0	0.00	53.30	1	4,461	0.02%
2023/11/27	7	53.11	2	53.70	53.00	5	4,565	0.11%
2023/11/24	2	53.30	0	0.00	53.30	2	4,557	0.04%
2023/11/21	0	0.00	1.1	53.48	53.50	-1.1	4,550	-0.02%
2023/11/20	1	52.90	0	0.00	53.00	1	4,545	0.02%
2023/11/17	3	53.07	3.1	53.07	53.20	-0.1	4,530	0.00%
2023/11/16	1	52.70	1	52.60	52.80	0	4,508	0.00%
2023/11/15	2	52.60	0	0.00	52.90	2	4,492	0.04%
2023/11/14	0	0.00	5	52.64	52.30	-5	4,459	-0.11%
2023/11/13	0	0.00	1	52.30	52.30	-1	4,457	-0.02%
2023/11/10	0	0.00	0.1	52.30	52.20	-0.1	4,482	0.00%
2023/11/09	0	0.00	5	52.70	52.30	-5	4,488	-0.11%
2023/11/08	1	52.30	0	0.00	52.20	1	4,509	0.02%
2023/11/07	0.2	52.40	0	0.00	52.20	0.2	4,501	0.00%
2023/11/06	5.1	52.56	1	52.30	52.50	4.1	4,527	0.09%
2023/11/02	0	0.00	1.2	53.03	53.00	-1.2	4,561	-0.03%
2023/11/01	3.2	52.21	1	52.40	52.20	2.2	4,596	0.05%
2023/10/31	0	52.46	2	52.60	52.40	-2	4,583	-0.04%
2023/10/30	7.2	51.99	1	52.10	51.80	6.2	4,597	0.13%
2023/10/27	0.1	52.83	0	0.00	52.90	0.1	4,570	0.00%
2023/10/26	9.2	52.48	0	0.00	52.30	9.2	4,608	0.20%
2023/10/25	6.1	53.47	1	53.70	53.30	5.1	4,628	0.11%
2023/10/24	5.2	52.71	0	0.00	53.10	5.2	4,689	0.11%
2023/10/23	3.1	52.69	13	54.03	53.50	-9.9	4,929	-0.20%
2023/10/20	2.1	54.41	0	0.00	54.70	2.1	5,472	0.04%
2023/10/19	6	55.17	0.1	55.34	55.10	5.9	5,484	0.11%
2023/10/18	11	55.64	11.1	55.75	55.50	-0.1	5,484	0.00%
2023/10/17	9	56.66	2	56.50	56.40	7	5,440	0.13%
2023/10/16	4	56.58	13.2	56.60	56.60	-9.2	5,478	-0.17%
2023/10/13	2.1	57.21	130	57.25	57.20	-127.9	5,601	-2.28%	大賣/鉅額交易
2023/10/12	0.1	57.50	1	57.80	58.00	-0.9	5,683	-0.01%
2023/10/11	0	0.00	8	57.19	57.40	-8	5,704	-0.14%
2023/10/06	4.1	56.58	3	56.70	56.50	1.1	5,731	0.02%
2023/10/05	73	57.91	7	58.04	58.20	66	5,621	1.17%
2023/10/04	22	56.81	0.2	56.57	57.10	21.9	5,578	0.39%
2023/10/03	2.2	57.54	1	57.80	57.40	1.2	5,552	0.02%
2023/10/02	47.3	57.57	1	57.60	57.60	46.3	5,518	0.84%
2023/09/28	0	56.30	1.8	56.93	57.70	-1.8	5,487	-0.03%
2023/09/27	5	55.74	0	0.00	55.90	5	5,446	0.09%
2023/09/26	4	56.83	4	56.43	56.30	0	5,403	0.00%
2023/09/25	2	57.40	0	0.00	57.60	2	5,400	0.04%
2023/09/22	10	57.71	20.1	57.58	57.50	-10.1	5,379	-0.19%
2023/09/21	7	58.40	1	58.30	58.00	6	5,321	0.11%
2023/09/20	26.6	60.13	17	59.66	58.90	9.6	5,188	0.19%
2023/09/19	16	60.98	93.3	61.35	60.70	-77.2	4,915	-1.57%
2023/09/18	27	57.61	2.1	58.46	57.10	24.9	4,282	0.58%
2023/09/15	44	57.49	22	57.57	59.00	22	4,137	0.53%
2023/09/14	2	57.40	2	57.60	57.50	0	3,996	0.00%
2023/09/13	1	56.50	28	57.05	56.50	-27	3,967	-0.68%
2023/09/12	5.1	56.80	8	57.29	57.30	-2.9	4,003	-0.07%
2023/09/11	0	0.00	0.1	56.30	56.20	-0.1	3,998	0.00%
2023/09/08	0	57.00	7	57.10	57.10	-7	4,071	-0.17%
2023/09/07	1	56.50	1	56.70	56.50	0	4,094	0.00%
2023/09/06	32	57.13	6	57.05	57.10	26	4,090	0.64%
2023/09/05	3.1	56.40	0	0.00	56.30	3.1	4,028	0.08%
2023/09/04	4.3	56.27	18	55.91	55.90	-13.7	4,034	-0.34%
2023/09/01	15	57.00	12.1	56.79	57.00	2.9	4,010	0.07%
2023/08/31	6	55.38	1	55.20	55.70	5	3,965	0.13%
2023/08/30	0.1	55.10	5	54.90	55.30	-4.9	3,950	-0.12%
2023/08/28	3	54.73	27	55.12	54.70	-24	4,056	-0.59%
2023/08/25	3.2	55.40	1	54.80	54.80	2.2	4,107	0.05%
2023/08/24	28	55.50	6	55.90	55.50	22	4,130	0.53%
2023/08/23	0.1	54.80	10	54.68	54.80	-9.9	4,121	-0.24%
2023/08/22	1	54.20	1	54.40	54.30	0	4,121	0.00%
2023/08/21	2.3	54.45	0	0.00	54.30	2.3	4,116	0.06%
2023/08/18	0	0.00	0.1	55.10	55.00	-0.1	4,112	0.00%
2023/08/17	1	54.20	7	54.74	54.90	-6	4,100	-0.15%
2023/08/16	7	54.69	0	0.00	54.80	7	4,072	0.17%
2023/08/14	3.2	55.51	9	55.32	55.70	-5.8	4,055	-0.14%
2023/08/11	0	0.00	8	56.03	56.10	-8	4,036	-0.20%
2023/08/10	2	56.36	0	0.00	56.20	2	4,024	0.05%
2023/08/09	2	56.90	2.1	57.04	56.90	-0.1	3,989	0.00%
2023/08/07	3.1	56.20	0	56.30	56.20	3.1	3,944	0.08%
2023/08/04	2.1	54.75	0	0.00	54.80	2.1	3,912	0.05%
2023/08/02	15.1	55.01	11	54.58	54.50	4.1	3,906	0.10%
2023/08/01	1	55.70	0	0.00	55.70	1	3,843	0.03%
2023/07/31	1	55.70	3	56.00	55.70	-2	3,826	-0.05%
2023/07/28	2	56.10	18.1	56.30	56.30	-16.1	3,781	-0.42%
2023/07/27	12	57.07	3	57.00	56.90	9	3,731	0.24%
2023/07/26	26.2	58.18	3.3	57.59	57.00	22.9	3,664	0.63%
2023/07/25	19	59.45	103.4	59.98	59.50	-84.4	3,399	-2.48%	大賣/
2023/07/24	2	53.70	0	0.00	55.00	2	2,796	0.07%
2023/07/21	4	54.30	0.2	54.50	54.30	3.9	2,766	0.14%
2023/07/20	1	55.50	6	55.30	55.20	-5	2,750	-0.18%
2023/07/19	22.1	56.58	18	56.05	55.90	4.1	2,738	0.15%
2023/07/18	6.1	57.91	4	57.95	57.40	2.1	2,693	0.08%
2023/07/17	2.1	56.71	33.1	57.05	57.20	-31	2,560	-1.21%
2023/07/14	59.3	55.99	3	55.80	56.20	56.3	2,497	2.25%
2023/07/13	2.2	55.51	12.1	55.66	54.90	-9.9	2,433	-0.41%
2023/07/12	0.1	54.20	5	54.06	54.00	-4.9	2,351	-0.21%
2023/07/11	5.1	53.60	4	53.70	53.60	1.1	2,347	0.05%
2023/07/10	3	53.33	0	0.00	52.90	3	2,354	0.13%
2023/07/07	2.1	52.70	0	0.00	52.90	2.1	2,353	0.09%
2023/07/06	8.1	53.40	1	53.51	53.00	7.1	2,335	0.30%
2023/07/05	7	53.80	0	0.00	53.70	7	2,299	0.30%
2023/07/04	4	54.85	1	54.80	54.70	3	2,283	0.13%
2023/07/03	4	56.15	36	56.01	56.00	-32	2,320	-1.38%
2023/06/30	3	55.47	6	55.70	55.60	-3	2,322	-0.13%
2023/06/29	0	0.00	1	56.30	55.80	-1	2,348	-0.04%
2023/06/28	3	55.97	6	56.40	56.00	-3	2,437	-0.12%
2023/06/27	7.2	56.47	21.4	56.64	55.80	-14.2	2,426	-0.58%
2023/06/26	40.5	57.67	38	57.51	57.60	2.5	2,398	0.11%
2023/06/21	2	55.90	2	56.00	55.60	0	2,314	0.00%
2023/06/20	1.2	56.10	0	0.00	56.10	1.2	2,319	0.05%
2023/06/19	1	56.00	4	56.10	56.50	-3	2,318	-0.13%
2023/06/16	3	56.20	2	56.80	56.00	1	2,301	0.04%
2023/06/15	7.1	56.56	30	56.50	56.50	-23	2,246	-1.02%
2023/06/14	17.1	56.81	12.1	56.57	56.50	5	2,238	0.22%
2023/06/13	27	55.97	6	55.98	55.80	21	2,150	0.98%
2023/06/12	30	55.79	5.1	55.90	55.40	24.9	2,109	1.18%
2023/06/09	0	54.83	0	0.00	54.60	0	2,095	0.00%
2023/06/08	4	54.90	0	0.00	55.00	4	2,106	0.19%
2023/06/07	0	55.46	0	0.00	55.30	0	2,153	0.00%
2023/06/06	1	55.70	60	55.78	55.70	-59	2,168	-2.72%
2023/06/05	4.2	55.93	9	55.76	55.80	-4.8	2,223	-0.22%
2023/06/02	50.1	55.90	0	55.70	55.90	50	2,258	2.22%
2023/06/01	25	55.60	6	55.38	55.80	19	2,232	0.85%
2023/05/31	3	54.53	0.4	54.82	54.30	2.6	2,170	0.12%
2023/05/30	0	54.50	0.1	54.70	54.50	0	2,127	0.00%
2023/05/26	1	53.30	0	0.00	53.20	1	2,140	0.05%
2023/05/25	0.1	53.70	0	0.00	53.60	0.1	2,188	0.00%
2023/05/24	1	53.70	0	0.00	54.00	1	2,207	0.05%
2023/05/23	0	0.00	0.1	54.00	53.90	-0.1	2,226	0.00%
2023/05/22	0.2	53.70	1	54.00	54.00	-0.8	2,262	-0.04%
2023/05/19	0	0.00	1	54.00	53.90	-1	2,281	-0.04%
2023/05/18	0	0.00	1	53.80	53.70	-1	2,293	-0.04%
2023/05/17	0	53.20	1	53.60	53.50	-1	2,337	-0.04%
2023/05/15	0	0.00	0	52.40	52.70	0	2,345	0.00%
2023/05/12	2.1	51.85	2	51.90	52.20	0.1	2,409	0.00%
2023/05/11	0.4	52.59	0	0.00	52.40	0.4	2,424	0.01%
2023/05/10	4	53.10	0	0.00	53.10	4	2,455	0.16%
2023/05/09	0	0.00	1	53.70	53.80	-1	2,476	-0.04%
2023/05/08	0	0.00	1	53.40	53.50	-1	2,534	-0.04%
2023/05/05	0.1	53.90	0	0.00	53.80	0.1	2,636	0.00%
2023/05/04	0.1	53.90	0	0.00	53.80	0.1	2,831	0.00%
2023/05/03	1	53.80	1	53.90	53.80	0	2,903	0.00%
2023/05/02	1	53.90	0	0.00	53.80	1	3,026	0.03%
2023/04/28	2	53.70	0	0.00	53.90	2	3,285	0.06%
2023/04/27	1.2	52.80	4	53.23	53.40	-2.8	3,290	-0.09%
2023/04/26	0	53.00	0	0.00	52.90	0	3,288	0.00%
2023/04/21	0.4	54.09	0	0.00	53.80	0.4	3,344	0.01%
2023/04/20	1	54.70	0.2	54.60	54.40	0.8	3,354	0.02%
2023/04/19	0	0.00	1	56.00	55.00	-1	3,398	-0.03%
2023/04/17	1	55.10	1	55.30	55.00	0	3,409	0.00%
2023/04/14	1	55.00	31	55.19	54.80	-30	3,409	-0.88%
2023/04/13	4	54.83	1	54.90	54.70	3	3,423	0.09%
2023/04/12	1.2	55.48	1	55.50	55.30	0.2	3,444	0.01%
2023/04/11	0	0.00	20	55.50	55.70	-20	3,462	-0.58%
2023/04/10	2	55.50	13	55.45	55.50	-11	3,501	-0.31%
2023/04/07	2	55.90	0.3	56.00	55.50	1.7	3,495	0.05%
2023/04/06	2	55.95	9	55.86	56.10	-7	3,468	-0.20%
2023/03/31	32	55.71	2	55.80	55.90	30	3,415	0.88%
2023/03/30	2	55.55	4.2	55.60	55.60	-2.2	3,385	-0.06%
2023/03/29	35	55.38	27.2	55.26	55.50	7.8	3,342	0.23%
2023/03/28	1	53.50	0	0.00	53.50	1	3,252	0.03%
2023/03/27	8	54.55	4	54.60	54.00	4	3,260	0.12%
2023/03/24	0	0.00	5	54.36	54.70	-5	3,272	-0.15%
2023/03/23	0.1	53.80	1.1	53.71	53.90	-1	3,251	-0.03%
2023/03/22	1.1	53.31	0	0.00	53.30	1.1	3,255	0.03%
2023/03/21	1.1	53.20	0	0.00	53.30	1.1	3,332	0.03%
2023/03/20	3.1	53.00	5	52.20	53.00	-2	3,328	-0.06%
2023/03/17	1	52.20	39	52.41	52.20	-38	3,337	-1.14%
2023/03/16	2.1	52.01	0	0.00	51.90	2.1	3,323	0.06%
2023/03/15	10	53.00	4.1	52.88	52.70	5.9	3,343	0.18%
2023/03/14	2	52.80	0	0.00	52.90	2	3,392	0.06%
2023/03/13	1	52.90	1	53.50	53.60	0	3,484	0.00%
2023/03/10	4	53.78	1	54.20	53.60	3	3,664	0.08%
2023/03/09	2	54.80	0.1	55.10	54.90	2	3,665	0.05%
2023/03/08	2.2	55.38	1	55.30	55.20	1.2	3,746	0.03%
2023/03/07	0	0.00	4	56.03	56.00	-4	3,688	-0.11%
2023/03/06	0	55.20	0	0.00	55.90	0	3,654	0.00%
2023/03/03	0	55.20	0	55.50	55.20	0	3,635	0.00%
2023/03/02	0	55.30	1	55.30	55.20	-1	3,633	-0.03%
2023/03/01	3	55.00	1	55.30	55.30	2	3,627	0.06%
2023/02/24	1.1	56.48	1	55.50	55.50	0.1	3,620	0.00%
2023/02/23	3	56.17	9	56.31	56.00	-6	3,592	-0.17%
2023/02/22	0	54.80	0	0.00	55.20	0	3,564	0.00%
2023/02/21	0	55.80	20	55.70	55.70	-20	3,561	-0.56%
2023/02/20	16	55.83	2.1	55.99	56.00	13.9	3,617	0.38%
2023/02/15	3	54.60	0	0.00	54.50	3	3,743	0.08%
2023/02/13	2.1	54.76	1	55.10	54.90	1.1	3,778	0.03%
2023/02/10	3	54.64	0	0.00	54.60	3	3,788	0.08%
2023/02/09	2	55.50	6	55.58	55.50	-4	3,733	-0.11%
2023/02/08	5	56.06	1	56.10	55.80	4	3,710	0.11%
2023/02/07	4.1	56.15	0	0.00	56.20	4.1	3,671	0.11%
2023/02/06	4.1	56.43	5	56.42	56.50	-0.9	3,643	-0.02%
2023/02/03	24	56.39	1	56.30	56.30	23	3,593	0.64%
2023/02/02	2	56.45	17.1	55.85	56.40	-15.1	3,504	-0.43%
2023/02/01	11.6	54.76	6	54.98	55.00	5.6	3,320	0.17%
2023/01/31	9	54.63	6	54.47	54.20	3	3,260	0.09%
2023/01/30	5.1	55.42	19.1	55.33	55.40	-14	3,155	-0.44%
2023/01/17	0	52.35	0	0.00	52.20	0	2,909	0.00%
2023/01/16	0	52.69	1	52.90	52.40	-1	2,922	-0.03%
2023/01/12	1	53.20	0	0.00	52.70	1	2,949	0.03%
2023/01/11	1.1	53.60	104.1	53.79	53.80	-103	2,937	-3.51%	大賣/鉅額交易
2023/01/10	1	53.20	0	0.00	53.40	1	2,918	0.04%
2023/01/09	0	0.00	8.3	53.03	53.20	-8.3	2,923	-0.28%
2023/01/06	1.1	52.20	7.2	52.21	52.40	-6.1	2,890	-0.21%
2023/01/05	2	51.45	3	51.57	51.00	-1	2,871	-0.03%
2023/01/04	3	51.23	1	51.40	51.40	2	2,869	0.07%
2023/01/03	3	50.67	0	0.00	51.30	3	2,882	0.10%
2022/12/30	3	52.20	1	51.90	51.90	2	2,868	0.07%
2022/12/29	6.1	51.28	1	51.50	51.00	5.1	2,841	0.18%
2022/12/28	2.1	52.40	3.1	52.41	52.30	-1.1	2,828	-0.04%
2022/12/27	0	51.80	0	0.00	52.00	0	2,786	0.00%
2022/12/26	0	0.00	0.2	51.40	51.10	-0.2	2,790	-0.01%
2022/12/23	0	51.60	0	52.00	51.40	0	2,805	0.00%
2022/12/22	0	0.00	1	51.90	52.00	-1	2,833	-0.04%
2022/12/21	2	51.20	1	51.20	50.60	1	2,832	0.04%
2022/12/20	1	51.80	0	0.00	51.00	1	2,826	0.04%
2022/12/19	0	52.30	1	52.00	51.90	-1	2,840	-0.03%
2022/12/16	6	52.82	1	52.80	52.60	5	2,839	0.18%
2022/12/15	0	53.60	0	0.00	53.80	0	2,802	0.00%
2022/12/14	5	53.70	8	53.58	53.70	-3	2,803	-0.11%
2022/12/13	0	0.00	10	54.00	53.70	-10	2,770	-0.36%
2022/12/12	1.1	52.80	1	52.80	52.80	0.1	2,691	0.00%
2022/12/09	0	0.00	1	53.20	53.20	-1	2,735	-0.04%
2022/12/08	0	0.00	0	52.70	52.70	0	2,718	0.00%
2022/12/07	54	52.61	2	52.20	52.80	52	2,711	1.92%
2022/12/06	52	53.01	2	53.90	53.20	50	2,685	1.86%
2022/12/05	6	54.27	5	54.46	54.20	1	2,636	0.04%
2022/12/02	5	53.92	13.1	54.19	54.00	-8.1	2,540	-0.32%
2022/12/01	5	52.16	2.1	51.96	51.90	2.9	2,378	0.12%
2022/11/30	5.2	51.98	100.6	50.58	52.10	-95.4	2,386	-4.00%
2022/11/29	1	50.00	3	50.05	50.10	-2	2,294	-0.09%
2022/11/28	1	49.65	0	0.00	49.95	1	2,280	0.04%
2022/11/25	0.1	49.85	1	50.00	49.95	-0.9	2,287	-0.04%
2022/11/24	0	49.75	0	0.00	49.85	0	2,284	0.00%
2022/11/23	1	49.85	3	49.77	49.75	-2	2,299	-0.09%
2022/11/22	1	49.85	8	49.98	50.00	-7	2,324	-0.30%
2022/11/21	1	49.55	9	49.52	49.55	-8	2,355	-0.34%
2022/11/18	92	49.50	0	0.00	49.65	92	2,364	3.89%
2022/11/17	17	49.86	36	49.90	49.90	-19	2,354	-0.81%
2022/11/16	26.2	49.95	23.1	50.11	50.10	3	2,340	0.13%
2022/11/15	1	49.55	16	49.48	49.60	-15	2,273	-0.66%
2022/11/14	8	49.17	40	49.43	49.50	-32	2,234	-1.43%
2022/11/11	2	48.65	4	48.78	48.85	-2	2,177	-0.09%
2022/11/10	5.3	47.64	5	47.74	47.55	0.3	2,115	0.02%
2022/11/09	6	47.77	14	48.17	48.20	-8	2,098	-0.38%
2022/11/08	8	46.73	35.5	46.79	46.85	-27.5	2,079	-1.32%
2022/11/07	26	45.93	2	46.13	46.30	24	2,114	1.14%
2022/11/04	2	45.45	0	0.00	45.65	2	2,160	0.09%
2022/11/03	5.1	45.60	11	45.65	45.55	-5.9	2,187	-0.27%
2022/11/02	2	45.65	6	45.75	45.70	-4	2,194	-0.18%
2022/11/01	11	45.23	8	45.36	45.45	3	2,199	0.14%
2022/10/31	1	45.50	0	0.00	45.20	1	2,201	0.05%
2022/10/28	22	45.55	2	45.45	45.50	20	2,201	0.91%
2022/10/26	0.1	45.80	0	0.00	45.50	0.1	2,227	0.00%
2022/10/25	0	46.10	3	45.90	45.75	-3	2,229	-0.13%
2022/10/24	1	46.15	0	0.00	45.95	1	2,225	0.04%
2022/10/21	0	0.00	3	46.37	45.60	-3	2,226	-0.13%
2022/10/20	2	45.63	8	45.65	45.95	-6	2,224	-0.27%
2022/10/19	6	46.53	1	46.50	46.00	5	2,210	0.23%
2022/10/18	18	46.58	5.5	46.66	46.30	12.5	2,214	0.57%
2022/10/17	19.1	46.38	14	46.21	46.45	5.1	2,258	0.22%
2022/10/14	8	46.05	3	46.03	46.10	5	2,267	0.22%
2022/10/13	6	45.75	4	45.75	45.25	2	2,296	0.09%
2022/10/12	10.5	46.16	1	46.15	46.15	9.5	2,271	0.42%
2022/10/11	2.1	46.26	7	46.25	46.35	-5	2,287	-0.22%
2022/10/07	2	47.43	34	47.22	47.40	-32	2,296	-1.39%
2022/10/06	0	47.00	9	46.88	47.00	-9	2,319	-0.39%
2022/10/05	9	46.54	0	0.00	46.55	9	2,364	0.38%
2022/10/04	5	45.93	0	0.00	46.05	5	2,371	0.21%
2022/10/03	12	45.37	0	0.00	45.30	12	2,379	0.50%
2022/09/30	2.1	45.56	1	45.65	45.85	1.1	2,401	0.05%
2022/09/29	11	45.94	11	45.87	45.95	0	2,429	0.00%
2022/09/28	6	45.30	0	0.00	45.15	6	2,452	0.24%
2022/09/27	5	46.05	8	46.30	46.40	-3	2,460	-0.12%
2022/09/26	2	46.00	11	46.05	45.80	-9	2,514	-0.36%
2022/09/23	8	46.75	0	0.00	46.75	8	2,600	0.31%
2022/09/22	33	46.79	13	46.87	47.20	20	2,734	0.73%
2022/09/21	21.1	47.64	0	0.00	47.35	21.1	2,775	0.76%
2022/09/20	7	48.09	3	48.10	48.30	4	2,770	0.14%
2022/09/19	0	48.05	0	0.00	48.00	0	2,802	0.00%
2022/09/16	13	48.37	2	48.30	48.00	11	2,831	0.39%
2022/09/15	6	48.84	0	0.00	48.90	6	2,827	0.21%
2022/09/14	5.1	48.85	0	0.00	48.85	5.1	2,866	0.18%
2022/09/13	1	49.35	4	49.53	49.80	-3	2,901	-0.10%
2022/09/12	2	49.00	3	49.05	49.00	-1	3,011	-0.03%
2022/09/08	1	48.00	3	47.58	48.10	-2	3,178	-0.06%
2022/09/07	1.8	47.42	30	47.45	47.15	-28.2	3,249	-0.87%
2022/09/06	43	48.52	3	48.72	48.15	40	3,297	1.21%
2022/09/05	6	50.23	1	50.20	50.10	5	3,312	0.15%
2022/09/02	3	50.43	0	0.00	50.10	3	3,404	0.09%
2022/09/01	7.1	50.23	30	50.30	50.20	-22.9	3,454	-0.66%
2022/08/31	0	0.00	5	50.60	50.60	-5	3,532	-0.14%
2022/08/30	5	50.30	1	50.50	50.60	4	3,605	0.11%
2022/08/29	4	50.28	10	50.30	50.20	-6	3,669	-0.16%
2022/08/26	2	51.30	8	51.28	51.60	-6	3,781	-0.16%
2022/08/24	1	50.10	0	50.30	50.30	1	4,467	0.02%
2022/08/23	2	50.00	1	50.10	50.00	1	6,013	0.02%
2022/08/22	9	50.14	5	50.28	50.20	4	6,194	0.06%
2022/08/19	0	0.00	9	50.33	50.60	-9	6,346	-0.14%
2022/08/18	0	50.10	4	50.05	50.20	-4	6,430	-0.06%
2022/08/17	4	50.50	2	50.40	50.40	2	6,540	0.03%
2022/08/16	0	50.40	1	50.40	50.40	-1	6,623	-0.01%
2022/08/15	12	50.44	0	51.00	50.40	12	6,717	0.18%
2022/08/12	13	50.78	11	50.89	51.10	2	6,721	0.03%
2022/08/11	7	50.56	0	0.00	50.60	7	6,755	0.10%
2022/08/10	5	49.51	1	49.40	49.80	4	6,770	0.06%
2022/08/09	0.1	48.80	0	0.00	49.10	0.1	6,837	0.00%
2022/08/08	0.1	48.83	6	48.33	48.60	-5.9	6,957	-0.09%
2022/08/05	0	0.00	1	48.75	48.85	-1	7,083	-0.01%
2022/08/04	3	47.88	1	48.00	47.95	2	7,101	0.03%
2022/08/03	2	48.13	1	48.05	48.10	1	7,121	0.01%
2022/08/02	40	48.55	8	48.21	48.30	32	7,144	0.45%
2022/08/01	0	0.00	1	49.50	49.50	-1	7,140	-0.01%
2022/07/28	1	49.30	13	49.28	49.30	-12	7,157	-0.17%
2022/07/27	1	48.90	30	48.75	49.00	-29	7,182	-0.40%
2022/07/26	8	48.94	2	48.98	48.70	6	7,202	0.08%
2022/07/25	8.2	49.00	4	49.16	49.20	4.2	7,216	0.06%
2022/07/22	6.5	49.41	0	0.00	49.20	6.5	7,219	0.09%
2022/07/21	1	47.70	8.1	48.34	48.75	-7.1	7,194	-0.10%
2022/07/20	1.1	47.77	3	47.60	47.50	-1.9	7,182	-0.03%
2022/07/18	11	46.94	4	46.94	47.00	7	7,226	0.10%
2022/07/15	3.5	46.70	41	46.45	46.60	-37.5	7,237	-0.52%
2022/07/14	1	46.95	1	47.10	46.80	0	7,239	0.00%
2022/07/13	0	0.00	5	46.94	47.05	-5	7,246	-0.07%
2022/07/12	1.1	45.62	2	45.63	45.70	-0.9	7,211	-0.01%
2022/07/11	1	45.95	3	46.28	46.25	-2	7,196	-0.03%
2022/07/08	40	46.59	0	0.00	46.05	40	7,190	0.56%
2022/07/07	5	45.76	58	45.95	46.25	-53	7,184	-0.74%
2022/07/06	50	45.75	0	0.00	45.10	50	7,162	0.70%
2022/07/05	1	45.90	1	46.00	46.55	0	7,137	0.00%
2022/07/04	4	46.04	2	46.18	45.70	2	7,133	0.03%
2022/07/01	18	48.43	7	48.26	47.00	11	7,121	0.15%
2022/06/30	26.9	49.95	35	49.83	49.30	-8.1	7,040	-0.12%
2022/06/29	6	52.30	1	52.20	52.20	5	6,921	0.07%
2022/06/28	0.3	53.44	2	53.00	53.10	-1.7	6,904	-0.03%
2022/06/27	0	53.70	1	53.30	53.60	-1	6,921	-0.01%
2022/06/24	0	53.20	0	0.00	52.70	0	6,897	0.00%
2022/06/23	0	53.00	0	0.00	52.50	0	6,879	0.00%
2022/06/22	5	53.52	30	54.50	53.20	-25	6,844	-0.37%
2022/06/21	0	0.00	2	53.80	54.60	-2	6,830	-0.03%
2022/06/20	3.4	54.13	1	54.10	52.90	2.4	6,795	0.04%
2022/06/17	4	54.50	2	55.10	55.50	2	6,680	0.03%
2022/06/16	5	56.14	0	0.00	55.20	5	6,524	0.08%
2022/06/15	5	56.62	7	56.70	56.20	-2	6,514	-0.03%
2022/06/14	4	55.73	2	56.35	56.40	2	6,485	0.03%
2022/06/13	15.2	55.70	3	55.47	55.50	12.2	6,436	0.19%
2022/06/10	3	56.50	3	56.67	56.40	0	6,353	0.00%
2022/06/09	15	56.43	2	56.50	56.40	13	6,310	0.21%
2022/06/08	8	56.55	14.1	56.77	56.40	-6.1	6,213	-0.10%
2022/06/07	34	56.59	11	56.60	56.20	23	6,155	0.37%
2022/06/06	24	56.34	9	56.49	56.30	15	6,090	0.25%
2022/06/02	141	56.82	109	56.61	56.50	32	5,993	0.53%	大買/大賣/
2022/06/01	28.1	55.57	4.2	55.43	56.00	23.9	5,706	0.42%
2022/05/31	47.2	54.55	64.1	55.19	54.60	-16.9	5,360	-0.31%
2022/05/30	10	54.22	3	54.00	54.30	7	3,832	0.18%
2022/05/27	4.1	54.41	2	54.75	54.60	2.1	3,693	0.06%
2022/05/26	32	54.02	31	54.97	54.40	1	3,640	0.03%
2022/05/25	2.1	54.26	5	54.30	54.40	-2.9	3,678	-0.08%
2022/05/24	6	53.57	2	53.40	53.20	4	3,683	0.11%
2022/05/23	31.1	54.00	16	55.06	53.80	15.1	3,696	0.41%
2022/05/20	7	54.30	0	0.00	54.50	7	3,641	0.19%
2022/05/19	45.1	54.39	3	53.90	54.00	42.1	3,686	1.14%
2022/05/18	2	55.35	5	55.10	55.60	-3	3,604	-0.08%
2022/05/17	11.1	54.68	5	54.90	54.90	6.1	3,578	0.17%
2022/05/16	29	56.92	28	56.74	55.90	1	3,497	0.03%
2022/05/13	16.6	58.65	3	58.67	58.50	13.6	3,385	0.40%
2022/05/12	0	0.00	3	61.10	61.00	-3	3,285	-0.09%
2022/05/11	0	0.00	6	61.45	61.30	-6	3,294	-0.18%
2022/05/10	0.4	61.30	3	61.30	61.50	-2.6	3,401	-0.08%
2022/05/09	2	60.60	5	60.30	60.50	-3	3,395	-0.09%
2022/05/06	0	0.00	2	60.70	60.50	-2	3,424	-0.06%
2022/05/05	2.1	61.11	0	0.00	61.30	2.1	3,468	0.06%
2022/05/04	3	60.47	7	60.64	60.80	-4	3,484	-0.11%
2022/05/03	1	59.10	4	59.35	59.90	-3	3,499	-0.09%
2022/04/29	2	59.10	3	58.83	59.00	-1	3,495	-0.03%
2022/04/28	2.1	58.30	2	58.50	59.00	0.1	3,522	0.00%
2022/04/27	4.4	58.02	2	58.60	58.50	2.4	3,536	0.07%
2022/04/26	2	59.20	1	59.50	59.40	1	3,534	0.03%
2022/04/25	7.3	59.44	14	59.34	59.50	-6.8	3,530	-0.19%
2022/04/22	5.3	59.70	4	60.20	60.60	1.3	3,496	0.04%
2022/04/21	0.1	60.60	0	0.00	60.70	0.1	3,469	0.00%
2022/04/20	3	60.33	3	60.57	60.50	0	3,461	0.00%
2022/04/19	1	61.30	0	0.00	60.10	1	3,474	0.03%
2022/04/15	0.1	60.62	0.1	60.90	60.60	0	3,480	0.00%
2022/04/14	1.1	61.21	0	0.00	61.10	1.1	3,541	0.03%
2022/04/13	0	0.00	4	61.23	61.40	-4	3,592	-0.11%
2022/04/12	7.1	60.10	25.1	60.10	60.20	-18	3,788	-0.48%
2022/04/11	9.1	60.02	1	60.10	60.20	8.1	3,787	0.21%
2022/04/08	8.3	60.89	1	60.80	60.80	7.3	3,784	0.19%
2022/04/07	4.1	61.24	5	61.10	60.80	-0.9	3,773	-0.02%
2022/04/06	4	61.85	7	62.00	61.80	-3	3,737	-0.08%
2022/04/01	28.1	62.18	0	0.00	62.10	28.1	3,705	0.76%
2022/03/31	51	63.39	75	63.13	62.80	-24	3,688	-0.65%
2022/03/30	10	62.85	1	62.80	62.60	9	3,663	0.25%
2022/03/29	2	62.90	1	62.80	62.70	1	3,649	0.03%
2022/03/28	1	62.30	4	62.68	63.20	-3	3,650	-0.08%
2022/03/24	1	62.80	2	63.15	63.30	-1	3,651	-0.03%
2022/03/23	0	62.80	4	62.80	62.70	-4	3,669	-0.11%
2022/03/22	1	62.90	88	62.72	62.80	-87	3,661	-2.38%
2022/03/21	34.1	62.50	21	62.33	62.30	13.1	3,677	0.36%
2022/03/18	61.3	62.69	28	62.88	62.70	33.3	3,685	0.90%
2022/03/17	61	63.12	2	62.80	62.90	59	3,647	1.62%
2022/03/16	1	61.40	0	61.20	61.40	1	3,647	0.03%
2022/03/15	9	61.37	0	0.00	61.20	9	3,661	0.25%
2022/03/14	1	62.40	1	62.10	62.10	0	3,671	0.00%
2022/03/11	2	62.30	0	0.00	62.40	2	3,733	0.05%
2022/03/10	1	62.90	4	62.73	63.00	-3	3,775	-0.08%
2022/03/09	2	62.10	0	62.60	61.90	2	3,785	0.05%
2022/03/08	25	61.76	20	62.20	61.90	5	3,808	0.13%
2022/03/07	43	62.66	18	62.67	62.60	25	3,803	0.66%
2022/03/04	2	63.60	1.3	63.83	63.70	0.7	3,830	0.02%
2022/03/03	2.2	64.98	2	64.70	64.70	0.2	3,864	0.00%
2022/03/02	0.1	64.69	1	64.90	64.80	-0.9	3,932	-0.02%
2022/03/01	8	64.89	5.1	64.86	64.80	3	3,908	0.08%
2022/02/25	13	63.87	4	63.70	63.80	9	3,836	0.23%
2022/02/24	8	64.01	73	64.09	63.70	-65	3,779	-1.72%
2022/02/23	70	64.60	59	64.22	64.60	11	3,696	0.30%
2022/02/22	2	63.15	6	63.68	63.90	-4	3,637	-0.11%
2022/02/21	26	63.91	0	0.00	64.00	26	3,645	0.71%
2022/02/18	1	63.10	6	62.95	63.00	-5	3,636	-0.14%
2022/02/17	0	0.00	1	63.40	63.10	-1	3,784	-0.03%
2022/02/16	12	62.58	2.3	62.70	62.90	9.7	3,852	0.25%
2022/02/15	3	62.17	10	62.10	62.00	-7	3,898	-0.18%
2022/02/14	41	61.94	24	62.15	62.30	17	4,021	0.42%
2022/02/11	3	62.97	4	62.93	63.30	-1	4,071	-0.02%
2022/02/10	27	63.04	43	63.02	63.60	-16	4,106	-0.39%
2022/02/09	4	61.20	1	61.40	61.40	3	4,034	0.07%
2022/02/08	5	60.42	0	0.00	61.10	5	4,088	0.12%
2022/02/07	5.1	60.09	0	0.00	60.20	5.1	4,198	0.12%
2022/01/26	9	60.33	0	0.00	60.00	9	4,219	0.21%
2022/01/25	9	60.62	13	60.47	60.40	-4	4,375	-0.09%
2022/01/24	7	61.56	2	61.80	61.50	5	4,369	0.11%
2022/01/21	0.1	62.22	9	61.87	62.00	-8.9	4,417	-0.20%
2022/01/20	4.1	61.51	0	0.00	62.00	4.1	4,457	0.09%
2022/01/19	34.1	62.12	3	62.10	62.00	31.1	4,484	0.69%
2022/01/18	3	62.67	1	62.90	62.60	2	4,506	0.04%
2022/01/17	0	0.00	6	62.30	62.40	-6	4,573	-0.13%
2022/01/14	8	62.45	1	62.50	62.40	7	4,656	0.15%
2022/01/12	9	63.10	4	62.80	63.30	5	4,944	0.10%
2022/01/11	9	63.61	7	63.30	63.40	2	5,062	0.04%
2022/01/10	14	64.01	0	0.00	64.00	14	5,313	0.26%
2022/01/07	9	64.94	31	64.41	64.20	-22	5,567	-0.40%
2022/01/06	5.1	65.37	0	0.00	65.70	5.1	5,601	0.09%
2022/01/05	37	66.58	15	66.39	66.20	22	5,650	0.39%
2022/01/04	0	0.00	13	64.43	64.50	-13	5,601	-0.23%
2022/01/03	2	64.31	11	65.12	64.20	-9	5,781	-0.16%
2021/12/30	1	65.10	1	64.80	64.90	0	5,923	0.00%
2021/12/29	1	64.90	2	65.10	64.90	-1	6,247	-0.02%
2021/12/28	1.1	64.81	2	64.90	65.00	-0.9	6,623	-0.01%
2021/12/27	0	0.00	3.1	64.94	65.00	-3.1	7,234	-0.04%
2021/12/24	5	64.70	0	0.00	64.60	5	7,497	0.07%
2021/12/23	10	64.70	2	64.60	64.60	8	7,932	0.10%
2021/12/22	0	0.00	1	64.20	64.10	-1	8,081	-0.01%
2021/12/21	3	64.00	1.2	63.98	64.10	1.8	8,253	0.02%
2021/12/20	1	63.60	2	63.70	63.60	-1	8,387	-0.01%
2021/12/17	2	63.80	1.2	64.18	63.90	0.8	8,733	0.01%
2021/12/16	0	0.00	1	64.20	64.00	-1	9,052	-0.01%
2021/12/15	5	63.98	4	63.95	63.90	1	9,158	0.01%
2021/12/14	1	64.30	1	64.20	64.20	0	9,301	0.00%
2021/12/13	2	64.75	1	65.70	64.80	1	9,340	0.01%
2021/12/10	0	0.00	2.1	65.50	65.30	-2.1	9,585	-0.02%
2021/12/09	11	64.51	3	65.07	65.20	8	9,552	0.08%
2021/12/08	3.1	64.40	0	0.00	64.30	3.1	9,529	0.03%
2021/12/07	8	64.46	0	0.00	64.30	8	9,514	0.08%
2021/12/06	1	65.50	1	65.40	65.50	0	9,462	0.00%
2021/12/03	2	64.75	1	64.90	64.40	1	9,490	0.01%
2021/12/02	6.1	64.68	2	64.35	64.30	4.1	9,489	0.04%
2021/12/01	2	64.70	6	65.00	64.90	-4	9,490	-0.04%
2021/11/30	38	64.99	33	65.40	65.20	5	9,519	0.05%
2021/11/29	1	65.50	5	64.76	65.00	-4	9,497	-0.04%
2021/11/26	43.1	65.16	41	65.57	65.10	2.1	9,469	0.02%
2021/11/25	3	66.83	2	66.70	66.60	1	9,412	0.01%
2021/11/24	0.1	66.82	1	66.80	67.10	-0.9	9,427	-0.01%
2021/11/23	33.1	66.61	6	66.77	66.60	27.1	9,460	0.29%
2021/11/22	3	66.90	3	67.20	67.10	0	9,442	0.00%
2021/11/19	5.3	66.75	1	66.70	66.70	4.3	9,486	0.04%
2021/11/18	9	67.17	1	67.30	67.10	8	9,548	0.08%
2021/11/17	8.1	67.24	5	66.90	66.90	3.1	9,682	0.03%
2021/11/16	28.3	67.27	4	66.85	67.30	24.3	9,779	0.25%
2021/11/15	12.4	68.34	5.2	68.23	68.00	7.2	9,836	0.07%
2021/11/12	4	68.95	24	69.03	68.90	-20	9,928	-0.20%
2021/11/11	6.5	70.14	8	69.91	69.30	-1.5	9,930	-0.02%
2021/11/10	4	70.13	8	70.20	70.20	-4	9,851	-0.04%
2021/11/09	1	69.90	5	69.62	69.60	-4	9,853	-0.04%
2021/11/08	4	69.38	3	69.33	69.60	1	9,847	0.01%
2021/11/05	3	69.77	13	69.69	70.00	-10	9,845	-0.10%
2021/11/04	14	70.46	15.6	70.85	70.00	-1.6	9,782	-0.02%
2021/11/03	6	69.72	9	69.70	69.80	-3	9,643	-0.03%
2021/11/02	36.2	69.95	50.2	69.22	69.10	-14	9,609	-0.15%
2021/11/01	5	68.64	10	68.57	68.60	-5	9,474	-0.05%
2021/10/29	7	68.46	0	0.00	68.80	7	9,456	0.07%
2021/10/28	13	68.62	10	68.62	68.60	3	9,393	0.03%
2021/10/27	4	67.75	3	67.87	67.70	1	9,316	0.01%
2021/10/26	6	67.97	21	67.80	68.00	-15	9,311	-0.16%
2021/10/25	10.2	68.11	11	68.33	68.30	-0.8	9,279	-0.01%
2021/10/22	11	67.42	7	67.56	67.90	4	9,259	0.04%
2021/10/21	11	66.93	4	67.25	66.50	7	9,213	0.08%
2021/10/20	10	67.68	25	67.48	67.90	-15	9,154	-0.16%
2021/10/19	29	68.22	16.8	68.31	68.00	12.2	9,037	0.14%
2021/10/18	32.2	69.52	14	70.23	68.70	18.2	8,913	0.20%
2021/10/15	24.8	70.24	36	70.69	70.80	-11.2	8,729	-0.13%
2021/10/14	25	69.73	26	68.65	68.50	-1	8,527	-0.01%
2021/10/13	14	68.59	13	68.55	69.00	1	8,468	0.01%
2021/10/12	10	68.21	5	68.26	67.90	5	8,397	0.06%
2021/10/08	10	69.79	29	70.41	70.10	-19	8,305	-0.23%
2021/10/07	3	69.27	2.1	70.04	69.40	1	8,151	0.01%
2021/10/06	29.3	69.75	93	69.11	68.30	-63.7	8,078	-0.79%
2021/10/05	20	69.78	22.1	70.23	71.20	-2.1	7,773	-0.03%
2021/10/04	33.1	70.13	89.4	70.13	70.90	-56.3	7,414	-0.76%
2021/10/01	29.1	68.61	54	67.88	67.60	-25	6,842	-0.37%
2021/09/30	117	70.57	84.1	70.47	70.30	32.9	6,600	0.50%	大買/
2021/09/29	15.2	68.46	69	68.34	68.70	-53.9	6,218	-0.87%
2021/09/28	19.1	69.10	72.1	69.07	69.40	-53	6,209	-0.85%
2021/09/27	28.7	68.58	18	68.66	68.80	10.7	6,058	0.18%
2021/09/24	27.7	68.86	53.3	69.09	68.70	-25.6	5,961	-0.43%
2021/09/23	26	67.67	36.3	67.85	68.00	-10.3	5,645	-0.18%
2021/09/22	27	65.02	4	65.50	66.20	23	5,330	0.43%
2021/09/17	1.5	65.60	12.6	65.85	66.50	-11.1	5,240	-0.21%
2021/09/16	50.4	64.90	3	64.77	64.40	47.4	5,113	0.93%
2021/09/15	77.3	65.55	52	65.63	65.00	25.3	5,073	0.50%
2021/09/14	2.1	63.25	0	0.00	62.80	2.1	4,849	0.04%
2021/09/13	7.2	63.10	1	63.30	63.00	6.2	4,862	0.13%
2021/09/10	1	63.20	1	63.40	63.50	0	4,890	0.00%
2021/09/09	3.1	63.31	0	0.00	63.50	3.1	5,004	0.06%
2021/09/08	4.1	63.19	13	63.04	62.90	-8.9	5,002	-0.18%
2021/09/07	2	63.95	2	64.30	64.30	0	4,951	0.00%
2021/09/06	30.1	64.00	30	64.90	64.00	0.1	4,946	0.00%
2021/09/03	31.1	64.21	5	64.50	64.90	26.1	4,952	0.53%
2021/09/02	15.2	64.42	7.3	64.80	64.20	7.9	4,909	0.16%
2021/09/01	0.9	65.90	12	65.84	65.60	-11.1	4,851	-0.23%
2021/08/31	2	65.55	6	65.72	66.30	-4	4,845	-0.08%
2021/08/30	1	65.60	2	65.90	66.20	-1	4,853	-0.02%
2021/08/27	13	66.33	33.2	66.18	66.20	-20.2	4,900	-0.41%
2021/08/26	5	65.10	6	65.37	65.70	-1	4,919	-0.02%
2021/08/25	40.2	65.36	18	65.94	65.70	22.2	5,051	0.44%
2021/08/24	12.1	66.26	10	66.46	65.70	2.1	5,050	0.04%
2021/08/23	19.4	66.78	12.1	66.93	67.30	7.3	5,006	0.15%
2021/08/20	25.1	65.50	14	65.74	65.90	11.1	4,871	0.23%
2021/08/19	22.2	65.05	9	63.91	64.50	13.2	4,791	0.27%
2021/08/18	8.2	64.99	58	64.65	66.80	-49.8	4,610	-1.08%
2021/08/17	30	64.20	2	64.15	64.40	28	4,482	0.62%
2021/08/16	2.7	64.30	3	63.87	63.90	-0.3	4,440	-0.01%
2021/08/13	8.2	63.93	36	63.95	64.00	-27.9	4,433	-0.63%
2021/08/12	1.1	63.53	6	64.02	63.80	-4.9	4,405	-0.11%
2021/08/11	6	63.08	3	63.00	63.30	3	4,404	0.07%
2021/08/10	31	62.20	7	62.10	62.20	24	4,479	0.54%
2021/08/09	6.1	62.67	1	63.00	62.80	5.1	4,608	0.11%
2021/08/06	4	63.65	1	63.60	63.70	3	4,665	0.06%
2021/08/05	1.1	63.10	43	62.68	63.20	-41.9	4,772	-0.88%
2021/08/04	2	62.01	0	0.00	62.10	2	4,972	0.04%
2021/08/03	1.1	62.00	2	62.10	62.30	-1	5,070	-0.02%
2021/08/02	2.1	62.01	1	62.10	62.20	1.1	5,105	0.02%
2021/07/30	23	61.73	3	61.90	61.60	20	5,173	0.39%
2021/07/28	2.3	61.98	4	61.60	62.20	-1.8	5,306	-0.03%
2021/07/27	3.1	62.63	24	62.95	62.50	-20.9	5,499	-0.38%
2021/07/26	40.6	62.53	7	63.84	63.10	33.6	5,680	0.59%
2021/07/23	10	62.25	0	0.00	62.60	10	5,639	0.18%
2021/07/22	3.5	62.44	5.1	62.33	62.40	-1.6	5,708	-0.03%
2021/07/21	16.5	63.81	16	63.21	63.00	0.5	5,794	0.01%
2021/07/20	11.3	64.59	11	64.63	64.20	0.3	5,755	0.00%
2021/07/19	6.1	65.69	2	65.90	65.80	4.1	5,777	0.07%
2021/07/16	4.1	66.41	2	66.25	66.50	2.1	5,967	0.04%
2021/07/15	7	66.91	6	66.70	66.70	1	6,086	0.02%
2021/07/14	3	66.23	4	66.03	65.80	-1	6,100	-0.02%
2021/07/13	2.2	66.88	6	66.78	66.10	-3.8	6,153	-0.06%
2021/07/12	1	65.40	0	0.00	65.80	1	6,170	0.02%
2021/07/09	2	64.70	1	65.10	65.00	1	6,253	0.02%
2021/07/08	8	65.61	4	65.40	65.50	4	6,399	0.06%
2021/07/07	12.1	65.53	4.1	65.75	65.50	8	6,501	0.12%
2021/07/06	13	66.05	2	66.10	66.00	11	6,572	0.17%
2021/07/05	8	66.74	12	66.55	67.00	-4	6,628	-0.06%
2021/07/02	0	0.00	1	64.90	65.00	-1	6,607	-0.02%
2021/07/01	6	65.32	0	0.00	65.10	6	6,709	0.09%
2021/06/30	6.5	65.88	4	65.85	65.70	2.5	6,760	0.04%
2021/06/29	4	65.30	34.2	65.21	65.30	-30.2	6,904	-0.44%
2021/06/28	3	65.17	1	65.20	65.30	2	7,157	0.03%
2021/06/25	7	66.07	5	65.96	65.60	2	7,238	0.03%
2021/06/24	0	0.00	8	65.46	65.40	-8	7,302	-0.11%
2021/06/23	2	64.80	3	65.30	65.10	-1	7,422	-0.01%
2021/06/22	1	63.80	0	0.00	63.90	1	7,633	0.01%
2021/06/21	10.1	65.01	1	65.80	64.20	9.1	7,891	0.12%
2021/06/18	8	65.89	1	65.50	65.70	7	8,989	0.08%
2021/06/17	0	0.00	1	64.90	65.00	-1	9,076	-0.01%
2021/06/16	2	64.75	2.7	64.75	64.60	-0.7	9,342	-0.01%
2021/06/15	2	65.60	0	0.00	65.00	2	9,745	0.02%
2021/06/11	3	64.70	0	0.00	64.90	3	10,415	0.03%
2021/06/10	0	0.00	2	63.50	64.20	-2	10,545	-0.02%
2021/06/09	1	63.50	1	63.70	63.40	0	10,719	0.00%
2021/06/08	4	64.25	5	64.32	64.40	-1	11,187	-0.01%
2021/06/07	1	63.50	31	63.40	63.50	-30	11,381	-0.26%
2021/06/04	2	63.85	5	64.04	64.00	-3	11,419	-0.03%
2021/06/03	6.1	65.52	0	0.00	65.10	6.1	11,503	0.05%
2021/06/02	15	66.75	7.2	66.95	65.90	7.8	11,547	0.07%
2021/06/01	2	66.35	6	65.93	66.40	-4	11,512	-0.03%
2021/05/31	7	64.97	0	0.00	65.30	7	11,685	0.06%
2021/05/28	2.2	64.83	0	0.00	64.60	2.2	11,746	0.02%
2021/05/27	0	0.00	4	63.98	64.00	-4	11,840	-0.03%
2021/05/26	1.2	64.01	6	63.74	64.00	-4.9	12,006	-0.04%
2021/05/25	13	64.25	12	64.25	64.30	1	12,460	0.01%
2021/05/21	1	62.80	3	63.13	63.10	-2	13,201	-0.02%
2021/05/20	4	62.45	3	62.57	62.20	1	13,440	0.01%
2021/05/19	4	61.98	3	62.30	62.10	1	13,616	0.01%
2021/05/18	1.5	62.07	12	61.84	62.70	-10.5	13,799	-0.08%
2021/05/17	6	57.93	7	58.21	57.80	-1	13,988	-0.01%
2021/05/14	2	61.45	10	60.90	60.90	-8	14,093	-0.06%
2021/05/13	11	61.06	12.2	60.92	61.20	-1.2	14,457	-0.01%
2021/05/12	16.2	58.64	53	60.14	59.80	-36.8	14,679	-0.25%
2021/05/11	17.3	62.63	14	63.84	62.00	3.3	15,153	0.02%
2021/05/10	2.2	65.31	2.5	65.32	65.40	-0.4	15,223	0.00%
2021/05/07	7	66.01	7	65.96	66.20	0	15,477	0.00%
2021/05/06	1	64.70	4	64.45	64.40	-3	15,780	-0.02%
2021/05/05	14.5	64.66	21	64.41	63.60	-6.5	16,217	-0.04%
2021/05/04	71.6	64.12	39.1	64.11	64.20	32.5	16,250	0.20%
2021/05/03	54.1	66.97	7	66.54	66.70	47.1	16,320	0.29%
2021/04/29	12	69.22	1	69.10	69.00	11	16,341	0.07%
2021/04/28	20.3	69.84	21	69.80	69.70	-0.7	16,457	0.00%
2021/04/27	1	70.50	19.1	70.35	70.70	-18.1	16,704	-0.11%
2021/04/26	15	69.77	13	70.36	69.60	2	16,916	0.01%
2021/04/23	4	69.10	6	69.95	69.60	-2	17,894	-0.01%
2021/04/22	37	69.87	25	69.81	69.30	12	19,364	0.06%
2021/04/21	21	71.50	15	71.03	70.80	6	21,177	0.03%
2021/04/20	3.4	71.19	5	70.92	71.00	-1.6	23,422	-0.01%
2021/04/19	8	71.14	12	71.42	71.10	-4	24,127	-0.02%
2021/04/16	7.1	71.63	4.1	71.80	71.70	3	24,288	0.01%
2021/04/15	12.5	70.41	21	70.80	70.80	-8.5	24,357	-0.03%
2021/04/14	50.5	71.16	34	70.53	71.10	16.5	24,344	0.07%
2021/04/13	15	72.65	12.5	72.82	72.10	2.5	24,468	0.01%
2021/04/12	8.4	72.21	9	72.28	72.10	-0.6	24,572	0.00%
2021/04/09	13	72.06	20	72.13	72.00	-7	24,711	-0.03%
2021/04/08	15	72.29	9	72.43	72.30	6	24,687	0.02%
2021/04/07	11	72.76	7	72.86	73.10	4	24,603	0.02%
2021/04/06	11.2	72.21	13	72.14	72.10	-1.8	24,526	-0.01%
2021/04/01	20	72.17	14.5	72.03	71.90	5.5	24,495	0.02%
2021/03/31	39.1	73.04	19.5	72.81	72.60	19.6	24,416	0.08%
2021/03/30	8	74.23	6	74.43	74.80	2	24,191	0.01%
2021/03/29	12.1	74.11	11	74.26	74.10	1.1	24,121	0.00%
2021/03/26	28	73.95	19.3	74.14	73.80	8.7	24,108	0.04%
2021/03/25	28	74.87	13	74.72	74.10	15	24,013	0.06%
2021/03/24	38.4	75.76	39	75.81	75.40	-0.6	23,836	0.00%
2021/03/23	166	77.55	169	76.77	76.10	-3	23,564	-0.01%	大買/大賣/
2021/03/22	27	72.99	18	73.54	74.00	9	22,465	0.04%
2021/03/19	25.2	73.54	29	73.64	73.00	-3.8	22,308	-0.02%
2021/03/18	61.5	74.90	38.1	74.78	74.80	23.4	22,105	0.11%
2021/03/17	75	74.66	82	74.12	73.40	-7	21,765	-0.03%
2021/03/16	32	72.85	15	72.71	72.50	17	21,200	0.08%
2021/03/15	31	72.85	27	72.65	72.80	4	21,150	0.02%
2021/03/12	50	72.95	87	72.88	73.30	-37	21,192	-0.17%
2021/03/11	16	71.06	39.3	71.08	71.30	-23.3	21,120	-0.11%
2021/03/10	8	69.79	3.1	69.73	69.60	4.9	20,960	0.02%
2021/03/09	37	68.61	46	68.10	69.00	-9	20,933	-0.04%
2021/03/08	19.3	70.01	12	69.40	69.00	7.3	20,785	0.04%
2021/03/05	11	70.33	4.1	70.58	70.00	6.9	20,689	0.03%
2021/03/04	59.1	71.29	60	70.96	70.50	-1	20,660	0.00%
2021/03/03	32	70.25	42	70.30	70.80	-10	20,431	-0.05%
2021/03/02	22.5	70.19	12	70.43	69.30	10.5	20,303	0.05%
2021/02/26	45	70.36	8	70.35	70.00	37	20,163	0.18%
2021/02/25	61.1	72.26	48	72.08	71.30	13.1	19,931	0.07%
2021/02/24	106	71.54	60	71.32	70.60	46	19,489	0.24%	大買/
2021/02/23	26	69.27	19	69.49	69.70	7	18,843	0.04%
2021/02/22	31	69.99	39	70.27	69.70	-8	18,685	-0.04%
2021/02/19	34.1	69.13	11	69.15	69.40	23.1	18,424	0.13%
2021/02/18	25.1	70.34	12.5	70.50	70.20	12.6	18,213	0.07%
2021/02/17	26.6	69.79	18.1	69.66	69.90	8.5	17,982	0.05%
2021/02/05	41	70.64	18	70.70	70.40	23	17,708	0.13%
2021/02/04	66	70.43	62	70.55	70.40	4	17,457	0.02%
2021/02/03	54.1	72.86	24	72.82	72.50	30.1	17,039	0.18%
2021/02/02	92.1	74.55	38.3	74.84	73.60	53.8	16,672	0.32%
2021/02/01	28	73.45	25	73.20	74.90	3	15,953	0.02%
2021/01/29	29	76.04	5	76.90	74.80	24	15,757	0.15%
2021/01/28	30.3	76.56	29	77.05	77.20	1.3	15,459	0.01%
2021/01/27	29	77.52	73.7	77.41	78.20	-44.7	15,072	-0.30%
2021/01/26	9	74.72	17	75.34	74.40	-8	14,563	-0.05%
2021/01/25	14	76.04	40	75.54	75.30	-26	14,395	-0.18%
2021/01/22	25	73.79	16	74.05	75.60	9	14,088	0.06%
2021/01/21	36.1	73.17	20	73.05	72.50	16.1	13,851	0.12%
2021/01/20	36.5	73.75	28	73.17	72.10	8.5	13,646	0.06%
2021/01/19	17.1	76.05	30.1	75.85	76.00	-13.1	13,299	-0.10%
2021/01/18	109.6	75.81	169	75.80	77.30	-59.4	12,960	-0.46%	大買/大賣/
2021/01/15	187.2	76.68	173.5	76.34	75.60	13.7	11,917	0.12%	大買/大賣/
2021/01/14	177.5	75.78	170.7	76.23	76.90	6.8	10,349	0.07%	大買/大賣/
2021/01/13	237	70.18	282.5	70.20	72.80	-45.5	8,308	-0.55%	大買/大賣/
2021/01/12	12	67.70	58.1	67.70	67.70	-46.1	5,923	-0.78%
2021/01/11	24	61.60	156.2	61.60	61.60	-132.2	5,142	-2.57%	大賣/鉅額交易
2021/01/08	9.2	55.11	59	54.64	56.00	-49.8	4,890	-1.02%
2021/01/07	3	55.40	1	55.59	55.60	2	4,712	0.04%
2021/01/06	53.5	56.14	23	56.43	55.70	30.5	4,613	0.66%
2021/01/05	39	56.07	15	56.11	56.10	24	4,309	0.56%
2021/01/04	22.4	55.19	51.8	55.28	55.60	-29.4	4,071	-0.72%
2020/12/31	3	53.57	2.7	53.96	53.40	0.4	3,844	0.01%
2020/12/30	0	0.00	1	53.80	53.60	-1	3,760	-0.03%
2020/12/29	3	53.47	11	53.53	53.40	-8	3,724	-0.21%
2020/12/28	5	54.00	4	54.20	54.00	1	3,684	0.03%
2020/12/25	3	53.73	103	53.61	53.70	-100	3,627	-2.76%	大賣/
2020/12/24	4	53.18	7.6	52.86	52.70	-3.6	3,521	-0.10%
2020/12/23	10	52.10	1.9	52.16	52.10	8.1	3,454	0.24%
2020/12/22	23.1	52.40	4	52.86	52.00	19.1	3,437	0.56%
2020/12/21	6	51.92	1	52.00	52.20	5	3,413	0.15%
2020/12/18	14	52.16	1	52.57	51.90	13	3,403	0.38%
2020/12/17	7	52.54	0.5	53.20	52.60	6.5	3,360	0.19%
2020/12/16	13	52.48	3	52.65	52.90	10	3,354	0.30%
2020/12/15	16	52.51	17	52.49	52.00	-1	3,341	-0.03%
2020/12/14	12	53.07	86.3	53.00	52.70	-74.3	3,279	-2.27%
2020/12/11	27	52.67	22.7	52.62	53.00	4.3	3,205	0.13%
2020/12/10	42	53.44	31	53.32	53.20	11	3,128	0.35%
2020/12/09	28	54.84	36	54.96	54.70	-8	2,998	-0.27%
2020/12/08	43.2	55.44	87	55.19	54.70	-43.8	2,877	-1.52%
2020/12/07	196	54.62	51.6	55.66	56.30	144.4	2,632	5.49%	大買/鉅額交易
2020/12/04	3	52.30	1	52.30	52.50	2	2,227	0.09%
2020/12/03	10	51.90	1.5	51.81	51.60	8.5	2,175	0.39%
2020/12/02	6	52.22	2.6	52.38	52.20	3.4	2,119	0.16%
2020/12/01	6	52.42	0	0.00	52.40	6	2,123	0.28%
2020/11/30	42	52.38	2	52.45	52.60	40	2,111	1.89%
2020/11/27	14	52.15	0	0.00	52.10	14	2,002	0.70%
2020/11/26	0	0.00	6	52.12	52.20	-6	2,000	-0.30%
2020/11/25	11	51.72	3	51.83	51.60	8	2,039	0.39%
2020/11/24	3	51.90	1	51.90	51.60	2	2,028	0.10%
2020/11/23	6	52.65	1.2	52.50	52.40	4.8	2,003	0.24%
2020/11/20	5	51.92	3.8	52.10	52.10	1.2	1,960	0.06%
2020/11/19	5	51.70	4.2	51.61	51.50	0.8	1,946	0.04%
2020/11/17	0	0.00	1	51.50	51.30	-1	1,939	-0.05%
2020/11/16	0.1	51.30	5	51.38	51.50	-4.9	1,987	-0.25%
2020/11/13	18	51.12	0.9	52.09	51.00	17.1	1,988	0.86%
2020/11/11	0	0.00	2	51.90	52.30	-2	1,952	-0.10%
2020/11/10	1	51.50	3	51.86	51.60	-2	1,934	-0.10%
2020/11/09	1	51.50	1	51.72	51.70	0	1,966	0.00%
2020/11/04	0.2	51.30	0	0.00	51.10	0.2	1,995	0.01%
2020/11/02	0	50.60	0.3	50.50	50.30	-0.3	2,025	-0.02%
2020/10/30	1	50.30	0	0.00	50.10	1	2,045	0.05%
2020/10/29	1	50.20	2	50.30	50.40	-1	2,036	-0.05%
2020/10/27	1	51.20	1	51.20	51.20	0	2,070	0.00%
2020/10/26	0	0.00	0.3	51.60	51.40	-0.3	2,098	-0.02%
2020/10/23	6	51.50	3.2	51.45	51.70	2.8	2,118	0.13%
2020/10/22	1	51.30	1	51.50	51.30	0	2,165	0.00%
2020/10/20	1	52.10	0	0.00	51.60	1	2,272	0.04%
2020/10/19	1	52.00	0	0.00	51.90	1	2,330	0.04%
2020/10/16	2	51.70	0	0.00	51.20	2	2,420	0.08%
2020/10/15	4	51.45	0	0.00	51.40	4	2,494	0.16%
2020/10/14	3	51.97	1	51.80	51.80	2	2,580	0.08%
2020/10/13	1	52.00	1	52.00	52.00	0	2,672	0.00%
2020/10/12	3	52.07	1	52.00	52.00	2	2,723	0.07%
2020/10/08	2	52.10	0	0.00	52.10	2	2,790	0.07%
2020/10/07	1	51.60	0	0.00	51.40	1	2,825	0.04%
2020/10/06	1	51.80	12	51.78	51.90	-11	2,864	-0.38%
2020/10/05	19	51.07	0	0.00	51.00	19	2,886	0.66%
2020/09/30	1	51.30	0	0.00	51.50	1	2,926	0.03%
2020/09/28	2	51.05	2	51.15	51.00	0	3,033	0.00%
2020/09/24	4	50.20	0	0.00	50.30	4	3,106	0.13%
2020/09/23	5	51.26	1	51.40	51.40	4	3,069	0.13%
2020/09/22	3	52.03	7.1	52.00	52.00	-4.1	3,132	-0.13%
2020/09/21	0	0.00	4	53.13	53.00	-4	3,162	-0.13%
2020/09/18	0	0.00	1	53.20	52.60	-1	3,183	-0.03%
2020/09/17	1	52.90	0	0.00	52.90	1	3,232	0.03%
2020/09/16	9	53.22	0	0.00	53.00	9	3,255	0.28%
2020/09/15	1	53.00	0	0.00	53.20	1	3,260	0.03%
2020/09/14	1	52.80	10	52.80	52.80	-9	3,342	-0.27%
2020/09/11	1	52.70	1	52.60	52.70	0	3,368	0.00%
2020/09/10	3	52.37	0	0.00	52.30	3	3,385	0.09%
2020/09/09	6	51.80	6	52.20	52.10	0	3,405	0.00%
2020/09/08	5	52.52	7	52.50	52.30	-2	3,422	-0.06%
2020/09/07	0	0.00	2	52.70	52.70	-2	3,443	-0.06%
2020/09/04	2	52.50	0	0.00	52.50	2	3,478	0.06%
2020/09/03	8	53.88	2	53.90	53.30	6	3,473	0.17%
2020/09/02	1	53.20	0	0.00	53.40	1	3,466	0.03%
2020/09/01	1.1	52.56	11	52.65	53.00	-9.9	3,495	-0.28%
2020/08/31	10	52.20	1	52.90	52.20	9	3,513	0.26%
2020/08/28	1	53.00	0	0.00	53.00	1	3,494	0.03%
2020/08/27	1	52.80	0	0.00	53.10	1	3,529	0.03%
2020/08/26	7	53.07	0	0.00	53.30	7	3,540	0.20%
2020/08/25	0	0.00	11	53.39	53.10	-11	3,558	-0.31%
2020/08/24	1	51.90	1	52.30	52.10	0	3,587	0.00%
2020/08/21	22	51.82	0	0.00	51.80	22	3,590	0.61%
2020/08/20	34	52.62	36	52.29	51.20	-2	3,581	-0.06%
2020/08/19	9	53.79	0	0.00	53.50	9	3,523	0.26%
2020/08/18	1	53.60	0	0.00	54.00	1	3,510	0.03%
2020/08/17	11	54.30	7	54.20	54.30	4	3,521	0.11%
2020/08/14	1	53.50	1	53.60	53.60	0	3,521	0.00%
2020/08/13	3	53.03	0	0.00	53.10	3	3,519	0.09%
2020/08/12	7	53.66	3	53.30	53.60	4	3,485	0.11%
2020/08/11	10	54.00	2	54.05	53.70	8	3,501	0.23%
2020/08/10	5	54.30	10	54.30	54.40	-5	3,522	-0.14%
2020/08/07	1	54.10	2	54.20	54.30	-1	3,561	-0.03%
2020/08/06	1	54.70	0	0.00	54.80	1	3,566	0.03%
2020/08/05	3.4	54.62	0	0.00	54.50	3.4	3,592	0.09%
2020/08/04	3	54.17	0	0.00	54.50	3	3,614	0.08%
2020/08/03	2.5	54.10	0	0.00	53.90	2.5	3,640	0.07%
2020/07/31	0	0.00	3	54.60	54.20	-3	3,640	-0.08%
2020/07/30	3	54.47	0	0.00	54.80	3	3,669	0.08%
2020/07/29	2	53.90	2.2	53.61	53.70	-0.2	3,676	-0.01%
2020/07/28	2	54.30	2	53.85	53.60	0	3,734	0.00%
2020/07/27	2	53.60	0	0.00	53.60	2	3,923	0.05%
2020/07/24	5	54.70	0	0.00	54.20	5	3,912	0.13%
2020/07/23	4	55.75	6	55.72	55.30	-2	3,881	-0.05%
2020/07/22	6	57.93	1	57.90	58.00	5	3,845	0.13%
2020/07/21	3	57.60	3	57.40	57.60	0	3,757	0.00%
2020/07/20	13	57.35	2	57.00	56.90	11	3,695	0.30%
2020/07/17	2	57.90	27	57.82	57.70	-25	3,632	-0.69%
2020/07/16	4	57.70	1	57.50	58.00	3	3,580	0.08%
2020/07/15	4	57.33	10	57.20	57.20	-6	3,552	-0.17%
2020/07/14	13	58.02	7.6	57.96	57.70	5.4	3,530	0.15%
2020/07/13	1	57.50	5	58.08	58.00	-4	3,522	-0.11%
2020/07/10	3	57.23	0	0.00	57.10	3	3,528	0.09%
2020/07/09	8	58.40	51	58.21	58.00	-43	3,536	-1.22%
2020/07/08	0	0.00	8	57.95	58.20	-8	3,499	-0.23%
2020/07/07	4	57.85	207	58.26	57.90	-203	3,496	-5.81%	大賣/鉅額交易
2020/07/06	2	57.95	7	57.76	57.80	-5	3,540	-0.14%
2020/07/02	3	56.77	7	56.99	57.40	-4	3,543	-0.11%
2020/07/01	256	57.80	6	57.10	57.00	250	3,542	7.06%	大買/鉅額交易
2020/06/30	4	56.05	5	56.32	56.50	-1	3,455	-0.03%
2020/06/29	5	55.32	1	55.20	55.20	4	3,419	0.12%
2020/06/24	1	55.80	14	55.82	55.90	-13	3,392	-0.38%
2020/06/23	0.8	54.80	8	54.96	54.70	-7.2	3,334	-0.22%
2020/06/22	7	54.21	1	54.20	54.40	6	3,338	0.18%
2020/06/19	8	54.48	0	0.00	54.10	8	3,365	0.24%
2020/06/18	3	54.40	0	0.00	55.20	3	3,317	0.09%
2020/06/17	0	0.00	2	54.95	54.50	-2	3,313	-0.06%
2020/06/16	5	54.16	0	0.00	54.10	5	3,379	0.15%
2020/06/15	3	53.20	1.1	53.15	53.10	1.9	3,485	0.05%
2020/06/12	1	53.30	2	53.70	53.80	-1	3,523	-0.03%
2020/06/11	13	55.04	1	54.50	54.50	12	3,600	0.33%
2020/06/10	17	55.80	1	55.60	55.70	16	3,628	0.44%
2020/06/09	1	55.40	0	0.00	55.40	1	3,744	0.03%
2020/06/08	1	55.50	0	0.00	55.80	1	3,846	0.03%
2020/06/05	6	55.57	0	0.00	55.50	6	3,834	0.16%
2020/06/03	6	54.88	2	54.95	55.20	4	3,835	0.10%
2020/06/02	0	0.00	2	54.50	54.30	-2	3,837	-0.05%
2020/06/01	0	0.00	5	54.30	54.00	-5	3,825	-0.13%
2020/05/29	2	53.45	0	0.00	53.90	2	3,823	0.05%
2020/05/28	1	54.50	3	53.70	53.70	-2	3,791	-0.05%
2020/05/25	2	52.55	1	53.50	53.20	1	3,859	0.03%
2020/05/22	4	54.18	0	0.00	53.60	4	3,860	0.10%
2020/05/18	3	53.97	0	0.00	53.70	3	3,845	0.08%
2020/05/15	4	55.33	2	54.90	54.80	2	3,815	0.05%
2020/05/14	2	55.80	15	55.60	55.50	-13	3,778	-0.34%
2020/05/13	2	56.75	0	0.00	56.80	2	3,739	0.05%
2020/05/12	6	56.57	1	56.60	56.50	5	3,743	0.13%
2020/05/11	1.1	57.31	3	56.70	57.40	-1.9	3,742	-0.05%
2020/05/08	2	56.30	125	56.24	56.20	-123	3,714	-3.31%	大賣/鉅額交易
2020/05/07	2	56.00	5	55.60	56.00	-3	3,679	-0.08%
2020/05/06	27	55.78	0	0.00	55.50	27	3,663	0.74%
2020/05/05	5.6	56.18	1	55.70	55.90	4.6	3,633	0.13%
2020/05/04	66	55.96	0	0.00	56.30	66	3,626	1.82%
2020/04/30	69	57.86	6	57.87	57.60	63	3,581	1.76%
2020/04/29	6	54.90	0	0.00	54.90	6	3,414	0.18%
2020/04/28	1.1	54.60	0	0.00	54.60	1.1	3,425	0.03%
2020/04/27	6	54.42	3	54.53	54.60	3	3,521	0.09%
2020/04/24	0	0.00	14	53.80	53.60	-14	3,505	-0.40%
2020/04/23	1.2	53.80	2	53.85	53.80	-0.8	3,521	-0.02%
2020/04/22	8	52.26	1	51.70	53.10	7	3,514	0.20%
2020/04/21	2	52.40	1	53.30	52.40	1	3,505	0.03%
2020/04/20	4	54.28	0	0.00	54.40	4	3,478	0.11%
2020/04/17	5	54.60	2	54.85	54.50	3	3,472	0.09%
2020/04/16	1	54.40	1	54.50	54.00	0	3,419	0.00%
2020/04/15	4	54.48	1	54.50	54.50	3	3,391	0.09%
2020/04/14	4	54.25	0	0.00	54.30	4	3,367	0.12%
2020/04/13	3	53.63	1	53.70	53.50	2	3,353	0.06%
2020/04/10	2	54.05	0	0.00	54.30	2	3,367	0.06%
2020/04/09	27	55.21	4	56.45	54.80	23	3,354	0.69%
2020/04/08	2	52.80	152	52.82	53.40	-150	3,239	-4.63%	大賣/鉅額交易
2020/04/07	0	0.00	2	51.30	51.20	-2	3,189	-0.06%
2020/04/01	0	0.00	1	49.60	49.00	-1	3,164	-0.03%
2020/03/31	1	49.65	1	49.60	49.50	0	3,161	0.00%
2020/03/30	1	48.95	1	49.30	49.25	0	3,144	0.00%
2020/03/27	0	0.00	1	51.00	49.55	-1	3,154	-0.03%
2020/03/25	4	50.30	6	50.13	49.95	-2	3,165	-0.06%
2020/03/24	1	48.95	6	49.23	48.75	-5	3,153	-0.16%
2020/03/23	1	47.30	0	0.00	46.95	1	3,187	0.03%
2020/03/20	26	48.85	9	49.00	49.50	17	3,220	0.53%
2020/03/19	146	48.43	11	46.92	46.20	135	3,172	4.26%	大買/鉅額交易
2020/03/18	4	50.28	2	50.40	50.00	2	3,119	0.06%
2020/03/17	8	50.46	7	50.37	51.00	1	3,177	0.03%
2020/03/16	2.1	51.72	7	51.93	52.00	-4.9	3,134	-0.16%
2020/03/13	9.5	50.97	6	51.20	53.30	3.5	3,082	0.11%
2020/03/12	10	55.39	2	55.10	55.20	8	2,982	0.27%
2020/03/11	2	58.05	3	58.10	58.10	-1	2,899	-0.03%
2020/03/10	6	58.58	2	58.10	58.10	4	2,910	0.14%
2020/03/09	7	57.86	4	58.53	58.50	3	2,907	0.10%
2020/03/06	10	58.67	0	0.00	58.50	10	2,863	0.35%
2020/03/05	0	0.00	5	59.90	59.90	-5	2,843	-0.18%
2020/03/04	2	59.00	25	59.00	59.00	-23	2,858	-0.80%
2020/03/02	5	58.74	0	0.00	58.70	5	2,850	0.18%
2020/02/27	2	59.50	14	59.66	59.50	-12	2,885	-0.42%
2020/02/26	21	59.61	2	59.60	59.60	19	2,863	0.66%
2020/02/25	9	59.96	2	59.90	59.90	7	2,870	0.24%
2020/02/24	1	60.20	5	60.30	60.10	-4	2,888	-0.14%
2020/02/20	6	60.68	0	0.00	60.70	6	2,941	0.20%
2020/02/17	2	60.80	12	60.70	60.60	-10	3,025	-0.33%
2020/02/14	1	61.30	0	0.00	61.20	1	3,032	0.03%
2020/02/13	8	61.25	1	61.30	61.30	7	3,058	0.23%
2020/02/12	1	61.00	5	61.10	61.20	-4	3,074	-0.13%
2020/02/11	1.5	60.73	3	60.67	60.60	-1.5	3,095	-0.05%
2020/02/10	5	60.32	1	60.20	60.40	4	3,125	0.13%
2020/02/07	11	60.98	2	61.00	61.40	9	3,186	0.28%
2020/02/06	0	0.00	1	61.30	61.60	-1	3,264	-0.03%
2020/02/05	3	60.47	3	61.07	61.00	0	3,438	0.00%
2020/02/04	0	0.00	4	60.90	61.00	-4	3,554	-0.11%
2020/02/03	14	58.81	1	58.10	59.30	13	3,564	0.36%
2020/01/31	18	60.78	2	60.95	60.50	16	3,521	0.45%
2020/01/30	10	60.12	8	60.24	59.80	2	3,507	0.06%
2020/01/20	5	66.00	0	0.00	65.90	5	3,396	0.15%
2020/01/17	2.1	65.52	1	66.00	66.00	1.1	3,405	0.03%
2020/01/16	10	65.15	0	0.00	65.20	10	3,385	0.30%
2020/01/15	2	65.30	0	0.00	65.40	2	3,408	0.06%
2020/01/14	0	0.00	1	65.50	65.60	-1	3,430	-0.03%
2020/01/13	2	65.00	0	0.00	65.00	2	3,435	0.06%
2020/01/10	2	64.85	2	65.00	64.90	0	3,451	0.00%
2020/01/08	0	0.00	10	64.30	64.30	-10	3,487	-0.29%
2020/01/07	21	65.00	7	64.93	65.00	14	3,466	0.40%
2020/01/06	2	65.50	1	65.50	65.30	1	3,461	0.03%
2020/01/03	7	66.70	0	0.00	66.60	7	3,467	0.20%
2019/12/31	1	66.20	0	0.00	66.20	1	3,517	0.03%
2019/12/30	8	66.73	0	0.00	66.60	8	3,513	0.23%
2019/12/27	5.1	67.00	0	0.00	67.00	5.1	3,513	0.15%
2019/12/26	19	67.00	0	0.00	67.00	19	3,489	0.54%
2019/12/25	0	0.00	1	67.30	67.50	-1	3,498	-0.03%
2019/12/24	12	67.05	3	67.13	67.00	9	3,508	0.26%
2019/12/23	1	67.60	0	0.00	67.60	1	3,526	0.03%
2019/12/20	12	67.98	5	67.60	67.60	7	3,554	0.20%
2019/12/18	4	68.58	1	68.90	69.10	3	3,545	0.08%
2019/12/17	29	68.62	1	68.40	68.80	28	3,610	0.78%
2019/12/16	2	68.80	2	69.35	69.20	0	3,592	0.00%
2019/12/13	1	68.90	2	69.35	68.80	-1	3,596	-0.03%
2019/12/12	13	69.30	3	69.30	68.80	10	3,555	0.28%
2019/12/11	0	0.00	4	68.73	68.80	-4	3,452	-0.12%
2019/12/10	1	67.80	5	67.78	67.90	-4	3,428	-0.12%
2019/12/06	0	0.00	60	66.70	67.30	-60	3,411	-1.76%
2019/12/05	0	0.00	4	67.53	67.50	-4	3,385	-0.12%
2019/12/04	0.4	66.90	0	0.00	67.10	0.4	3,370	0.01%
2019/12/03	0	0.00	3	67.20	67.00	-3	3,372	-0.09%
2019/12/02	1	66.80	17	66.81	66.80	-16	3,372	-0.47%
2019/11/29	6	66.87	90	66.67	66.60	-84	3,357	-2.50%
2019/11/28	0	0.00	0.2	67.80	68.00	-0.2	3,332	-0.01%
2019/11/27	1	68.20	8	68.25	68.10	-7	3,354	-0.21%
2019/11/26	0	0.00	4.2	67.74	68.50	-4.2	3,338	-0.13%
2019/11/25	2	67.00	5	67.30	67.20	-3	3,265	-0.09%
2019/11/22	1	67.30	7	67.26	67.40	-6	3,274	-0.18%
2019/11/21	0	0.00	1	67.10	67.20	-1	3,261	-0.03%
2019/11/20	1	67.00	1.4	66.96	67.20	-0.4	3,263	-0.01%
2019/11/19	150	67.00	6	67.08	67.20	144	3,257	4.42%	大買/鉅額交易
2019/11/18	0	0.00	6	66.13	66.70	-6	3,230	-0.19%
2019/11/15	1	65.40	11	65.37	65.40	-10	3,207	-0.31%
2019/11/14	5	65.20	10	65.10	65.00	-5	3,202	-0.16%
2019/11/13	6	65.98	0	0.00	65.90	6	3,179	0.19%
2019/11/12	1	66.60	6	66.80	66.80	-5	3,190	-0.16%
2019/11/11	0	0.00	40	65.91	65.90	-40	3,172	-1.26%
2019/11/08	11	67.49	3.3	67.12	67.00	7.7	3,142	0.25%
2019/11/07	1	66.80	2	66.70	66.70	-1	3,104	-0.03%
2019/11/06	9	67.83	10	67.20	67.50	-1	3,073	-0.03%
2019/11/05	17	69.22	13	68.69	68.90	4	3,033	0.13%
2019/11/04	60	69.43	13	69.22	69.30	47	2,979	1.58%
2019/11/01	40	67.13	41	66.84	67.30	-1	2,808	-0.04%
2019/10/31	1	65.60	0	0.00	65.20	1	2,718	0.04%
2019/10/30	2	65.50	2	65.70	65.50	0	2,742	0.00%
2019/10/29	2	65.35	3	65.30	65.40	-1	2,737	-0.04%
2019/10/25	3	64.60	0	0.00	64.70	3	2,717	0.11%
2019/10/24	0.2	65.30	0	0.00	65.30	0.2	2,707	0.01%
2019/10/23	5	65.90	0	65.30	65.40	5	2,745	0.18%
2019/10/22	6.1	65.99	4	66.18	65.70	2.1	2,779	0.08%
2019/10/21	0	0.00	1	65.30	65.60	-1	2,781	-0.04%
2019/10/17	0	0.00	6	64.62	65.20	-6	2,780	-0.22%
2019/10/16	0	0.00	1	64.30	64.50	-1	2,760	-0.04%
2019/10/14	0	0.00	2	64.05	63.90	-2	2,818	-0.07%
2019/10/09	2.3	63.36	0	0.00	63.00	2.3	2,835	0.08%
2019/10/08	3	64.60	0	0.00	64.50	3	2,855	0.11%
2019/10/07	4	63.58	1	63.40	63.50	3	2,938	0.10%
2019/10/04	0	0.00	1	64.70	64.80	-1	2,897	-0.03%
2019/10/03	0	0.00	1	65.10	64.80	-1	2,895	-0.03%
2019/10/02	1	65.40	0	0.00	65.70	1	2,886	0.03%
2019/10/01	3	65.30	1	64.70	65.50	2	2,878	0.07%
2019/09/27	1	65.10	5	65.56	64.70	-4	2,847	-0.14%
2019/09/26	2	65.75	3	65.70	65.30	-1	2,822	-0.04%
2019/09/25	6	65.62	1	65.50	66.00	5	2,787	0.18%
2019/09/24	6	65.98	7	66.17	66.40	-1	2,755	-0.04%
2019/09/23	0.4	65.90	4	65.75	65.90	-3.6	2,699	-0.13%
2019/09/20	3	66.17	5	66.06	65.60	-2	2,699	-0.07%
2019/09/19	4.1	65.29	5	65.18	64.90	-0.9	2,559	-0.04%
2019/09/18	1	64.60	3	64.47	64.80	-2	2,524	-0.08%
2019/09/17	2	63.70	0	0.00	63.80	2	2,479	0.08%
2019/09/16	1.6	64.63	2	64.40	64.70	-0.4	2,502	-0.02%
2019/09/12	2	63.65	3	64.23	64.30	-1	2,507	-0.04%
2019/09/11	3	63.53	1	64.00	63.60	2	2,484	0.08%
2019/09/10	0	0.00	1	63.40	63.40	-1	2,484	-0.04%
2019/09/09	1	63.30	1	63.80	63.40	0	2,496	0.00%
2019/09/06	3	63.53	2	63.75	63.40	1	2,511	0.04%
2019/09/05	3	63.57	3	63.50	63.30	0	2,502	0.00%
2019/09/04	2	62.90	0	0.00	63.20	2	2,493	0.08%
2019/09/03	1	63.00	0	0.00	62.50	1	2,487	0.04%
2019/09/02	0	0.00	1	63.30	63.50	-1	2,485	-0.04%
2019/08/30	2	62.60	3	62.97	63.40	-1	2,492	-0.04%
2019/08/29	2	62.00	1	61.80	62.20	1	2,467	0.04%
2019/08/28	1	62.80	1	63.00	62.20	0	2,465	0.00%
2019/08/27	2	62.70	1	63.20	63.20	1	2,451	0.04%
2019/08/26	0	0.00	4	62.90	62.70	-4	2,446	-0.16%
2019/08/23	2	64.20	13	63.90	64.30	-11	2,455	-0.45%
2019/08/22	5	63.64	1	63.50	63.40	4	2,442	0.16%
2019/08/21	2	62.85	2	62.95	63.30	0	2,467	0.00%
2019/08/19	3	62.60	2	62.65	62.30	1	2,435	0.04%
2019/08/16	3	62.53	5	62.44	62.80	-2	2,439	-0.08%
2019/08/15	0	0.00	2	61.10	61.40	-2	2,422	-0.08%
2019/08/14	1.1	61.30	2	62.00	61.30	-0.9	2,408	-0.04%
2019/08/13	1	61.00	1	61.50	61.30	0	2,392	0.00%
2019/08/12	1	62.20	2	61.45	61.90	-1	2,407	-0.04%
2019/08/08	0	0.00	1	61.40	61.20	-1	2,405	-0.04%
2019/08/07	3	60.60	3	60.60	60.20	0	2,408	0.00%
2019/08/06	5	60.66	1	61.40	60.80	4	2,402	0.17%
2019/08/05	2	60.80	0	0.00	60.50	2	2,382	0.08%
2019/08/02	7	62.06	6	62.10	61.30	1	2,362	0.04%
2019/08/01	3	63.43	1	64.00	63.60	2	2,349	0.09%
2019/07/31	2	63.55	1	64.20	64.30	1	2,308	0.04%
2019/07/30	1	64.30	1	65.00	64.30	0	2,302	0.00%
2019/07/29	0.1	64.40	0	0.00	64.80	0.1	2,330	0.00%
2019/07/26	2	63.85	0	0.00	64.30	2	2,315	0.09%
2019/07/25	6.9	64.32	4	64.15	64.60	2.9	2,319	0.13%
2019/07/24	19	66.87	0	0.00	66.70	19	2,282	0.83%
2019/07/23	1	67.60	4	67.38	67.30	-3	2,217	-0.14%
2019/07/22	1	67.40	2	67.25	67.50	-1	2,195	-0.05%
2019/07/19	4	66.98	4	67.03	67.00	0	2,171	0.00%
2019/07/18	1	66.80	4.6	66.71	66.80	-3.6	2,149	-0.17%
2019/07/17	1	66.40	6	66.92	66.80	-5	2,178	-0.23%
2019/07/16	1	66.40	3	66.97	67.10	-2	2,170	-0.09%
2019/07/15	4	65.60	1	66.00	66.10	3	2,153	0.14%
2019/07/12	2	66.50	1	66.40	66.10	1	2,251	0.04%
2019/07/11	7	65.84	9	66.03	65.90	-2	2,258	-0.09%
2019/07/10	2	63.90	1	64.30	64.20	1	2,213	0.05%
2019/07/09	6	63.93	0	63.60	63.60	6	2,300	0.26%
2019/07/08	2	64.40	0	0.00	64.40	2	2,352	0.09%
2019/07/05	1	64.70	2	64.65	64.60	-1	2,382	-0.04%
2019/07/04	1	64.10	8	64.20	64.40	-7	2,475	-0.28%
2019/07/03	0	0.00	1	64.10	64.10	-1	2,500	-0.04%
2019/07/02	1	64.10	0	0.00	64.10	1	2,604	0.04%
2019/07/01	1	64.00	1	64.00	64.10	0	2,643	0.00%
2019/06/27	0	0.00	1	63.70	63.40	-1	2,856	-0.04%
2019/06/25	1	63.60	0	0.00	63.60	1	2,931	0.03%
2019/06/21	0	0.00	2	64.10	64.20	-2	2,957	-0.07%
2019/06/20	2	63.20	2	63.40	63.60	0	2,925	0.00%
2019/06/19	1	62.10	0	0.00	62.10	1	2,921	0.03%
2019/06/18	5	61.10	0	0.00	61.40	5	2,912	0.17%
2019/06/17	1	61.50	1	61.90	61.80	0	2,902	0.00%
2019/06/14	1	61.90	0	0.00	62.10	1	2,889	0.03%
2019/06/13	0	0.00	1	61.90	61.90	-1	2,889	-0.03%
2019/06/12	1	61.90	1	61.80	61.80	0	3,043	0.00%
2019/06/11	0	0.00	43	61.97	61.90	-43	3,037	-1.42%
2019/06/10	3.1	61.40	6	61.55	61.70	-2.9	3,047	-0.10%
2019/06/06	0	0.00	1	61.50	61.10	-1	3,063	-0.03%
2019/06/05	1	61.90	0	0.00	61.50	1	3,074	0.03%
2019/06/04	1	61.70	6	61.72	61.60	-5	3,079	-0.16%
2019/05/31	0.1	61.80	2	61.60	61.50	-1.9	3,098	-0.06%
2019/05/29	4	60.40	2	60.45	60.30	2	3,103	0.06%
2019/05/28	1	60.50	1	60.50	60.50	0	3,106	0.00%
2019/05/23	0	0.00	2	60.60	60.70	-2	3,155	-0.06%
2019/05/22	1	60.90	0	0.00	61.00	1	3,152	0.03%
2019/05/21	9	61.36	55	61.29	61.60	-46	3,173	-1.45%
2019/05/17	1	61.00	4	61.60	60.70	-3	3,173	-0.09%
2019/05/16	6.4	62.03	0	0.00	61.30	6.4	3,158	0.20%
2019/05/15	1	63.30	0	0.00	62.70	1	3,145	0.03%
2019/05/14	2	62.95	1	63.90	63.30	1	3,151	0.03%
2019/05/13	6	64.32	0	0.00	64.00	6	3,151	0.19%
2019/05/10	2	66.10	1	66.10	66.20	1	3,151	0.03%
2019/05/09	5	66.80	3	66.13	66.10	2	3,183	0.06%
2019/05/08	4	68.03	1	68.60	67.70	3	3,142	0.10%
2019/05/07	1	68.30	2	68.55	69.40	-1	3,141	-0.03%
2019/05/06	4	67.70	9	67.16	67.30	-5	3,145	-0.16%
2019/05/03	0	0.00	2	69.95	70.00	-2	3,111	-0.06%
2019/05/02	1	68.90	1	69.90	69.40	0	3,103	0.00%
2019/04/30	2	68.90	2	69.05	69.20	0	3,097	0.00%
2019/04/29	1	68.90	8	69.28	69.40	-7	3,111	-0.23%
2019/04/26	8	69.50	5	69.32	68.90	3	3,156	0.10%
2019/04/24	1	69.60	0	0.00	69.70	1	3,224	0.03%
2019/04/23	2	69.05	3	69.67	70.00	-1	3,261	-0.03%
2019/04/22	6	69.55	2	69.40	69.50	4	3,237	0.12%
2019/04/19	5	70.44	1	70.90	70.00	4	3,250	0.12%
2019/04/18	9	72.64	9	73.08	71.10	0	3,247	0.00%
2019/04/17	3	71.77	16	71.72	72.00	-13	3,148	-0.41%
2019/04/16	2	71.15	13	71.32	71.20	-11	3,099	-0.35%
2019/04/15	11	70.97	8	70.49	71.10	3	3,044	0.10%
2019/04/12	16	68.29	15	68.07	68.50	1	2,972	0.03%
2019/04/11	6	67.25	63	67.61	67.30	-57	2,906	-1.96%
2019/04/10	30.1	67.35	22	67.24	67.30	8.1	2,869	0.28%
2019/04/09	3	66.47	42	66.24	66.80	-39	2,774	-1.41%
2019/04/08	9	66.03	8	66.00	66.70	1	2,753	0.04%
2019/04/03	40.8	64.70	7	64.83	65.00	33.8	2,644	1.28%
2019/04/02	15	64.61	7	64.67	64.80	8	2,605	0.31%
2019/04/01	48	64.36	41	63.99	63.80	7	2,515	0.28%
2019/03/29	1	61.50	5	61.68	61.50	-4	2,361	-0.17%
2019/03/28	0	0.00	3	62.10	62.00	-3	2,322	-0.13%
2019/03/27	2	62.05	0	0.00	61.90	2	2,298	0.09%
2019/03/26	0	0.00	31	62.09	62.30	-31	2,285	-1.36%
2019/03/25	2	61.40	10	61.20	61.80	-8	2,271	-0.35%
2019/03/22	10	62.92	1	62.40	62.60	9	2,252	0.40%
2019/03/21	1	63.20	3	63.53	63.60	-2	2,241	-0.09%
2019/03/20	0	0.00	6	63.05	63.10	-6	2,269	-0.26%
2019/03/19	0	0.00	2	62.85	63.00	-2	2,303	-0.09%
2019/03/18	13	62.52	29	62.42	62.50	-16	2,379	-0.67%
2019/03/15	5	61.48	0	0.00	62.40	5	2,362	0.21%
2019/03/14	2	61.80	4	62.00	62.00	-2	2,213	-0.09%
2019/03/13	0	0.00	2	61.40	61.70	-2	2,263	-0.09%
2019/03/12	20	61.67	1	61.40	61.40	19	2,262	0.84%
2019/03/08	2	61.15	0	0.00	61.00	2	2,343	0.09%
2019/03/07	1.5	61.63	0	0.00	61.60	1.5	2,533	0.06%
2019/03/05	0.1	61.90	1	61.70	61.90	-0.9	2,630	-0.03%
2019/03/04	7	61.86	11	62.19	62.20	-4	2,653	-0.15%
2019/02/27	1	62.60	1	63.10	63.10	0	2,629	0.00%
2019/02/26	5	63.20	25	63.64	62.60	-20	2,632	-0.76%
2019/02/25	13	63.31	2	63.25	63.50	11	2,614	0.42%
2019/02/22	0	0.00	44.2	62.12	62.30	-44.2	2,616	-1.69%
2019/02/20	0	0.00	4	61.90	62.00	-4	2,649	-0.15%
2019/02/19	1	60.80	5	60.82	60.90	-4	2,671	-0.15%
2019/02/18	4	59.73	2	60.10	60.20	2	2,725	0.07%
2019/02/14	1	60.90	11	61.18	61.20	-10	2,754	-0.36%
2019/02/13	7.4	61.04	8	60.68	61.20	-0.6	2,788	-0.02%
2019/02/12	3.4	60.25	0	0.00	60.40	3.4	2,764	0.12%
2019/02/11	0.3	59.70	1	59.60	59.50	-0.7	2,750	-0.03%
2019/01/30	2	58.85	3	59.50	59.20	-1	2,739	-0.04%
2019/01/29	5.2	59.00	1	59.00	59.00	4.2	2,708	0.16%
2019/01/28	3	59.00	2	59.20	59.30	1	2,712	0.04%
2019/01/25	1	58.60	1	58.90	58.50	0	2,709	0.00%
2019/01/24	5.1	58.36	1	58.50	58.40	4.1	2,696	0.15%
2019/01/23	6	58.12	1	58.20	58.20	5	2,708	0.18%
2019/01/22	2	58.75	0	0.00	58.30	2	2,716	0.07%
2019/01/21	1	58.90	3	59.10	59.20	-2	2,717	-0.07%
2019/01/18	11	58.55	1	58.60	58.60	10	2,721	0.37%
2019/01/16	1	57.80	0	0.00	57.80	1	2,703	0.04%
2019/01/15	3	57.80	2	57.95	57.80	1	2,710	0.04%
2019/01/14	16	58.27	30	57.95	57.80	-14	2,683	-0.52%
2019/01/10	3.1	58.29	0	0.00	58.30	3.1	2,715	0.11%
2019/01/09	2	59.65	0	0.00	59.20	2	2,704	0.07%
2019/01/08	1	59.00	0	0.00	58.70	1	2,689	0.04%
2019/01/07	1	59.50	6.1	59.51	58.90	-5.1	2,715	-0.19%
2019/01/04	2	58.85	0	0.00	58.90	2	2,752	0.07%
2019/01/02	1	60.00	0	0.00	60.10	1	2,909	0.03%
2018/12/28	1	60.30	0	0.00	60.50	1	2,926	0.03%
2018/12/21	11	60.00	1	60.30	60.70	10	3,004	0.33%
2018/12/19	0	0.00	13	60.72	61.00	-13	2,996	-0.43%
2018/12/17	10	60.70	1	60.70	60.60	9	3,058	0.29%
2018/12/14	2	60.60	4	61.05	60.90	-2	3,075	-0.07%
2018/12/13	1	60.50	2	61.15	61.30	-1	3,065	-0.03%
2018/12/12	3	60.30	9	60.59	61.00	-6	3,043	-0.20%
2018/12/11	8	59.61	1	59.70	59.80	7	3,016	0.23%
2018/12/10	14	60.97	0	0.00	61.00	14	2,957	0.47%
2018/12/07	0	0.00	3	61.80	62.20	-3	2,971	-0.10%
2018/12/06	10	60.66	1	61.50	61.50	9	3,007	0.30%
2018/12/03	0	0.00	27	63.16	63.30	-27	3,000	-0.90%
2018/11/30	6	61.00	3	61.57	62.20	3	2,962	0.10%
2018/11/29	17	61.96	1	62.90	61.30	16	2,796	0.57%
2018/11/27	9	61.27	0	0.00	61.20	9	2,710	0.33%
2018/11/26	0	0.00	2	61.60	61.60	-2	2,706	-0.07%
2018/11/23	2	60.70	0	0.00	60.90	2	2,716	0.07%
2018/11/22	1	61.30	2	61.45	61.20	-1	2,728	-0.04%
2018/11/20	1	61.90	23	61.51	61.80	-22	2,690	-0.82%
2018/11/19	0.8	62.50	0	0.00	62.50	0.8	2,640	0.03%
2018/11/16	6	62.57	0	0.00	62.50	6	2,639	0.23%
2018/11/15	7	62.74	0	0.00	62.90	7	2,650	0.26%
2018/11/14	0	0.00	10	63.80	64.10	-10	2,607	-0.38%
2018/11/13	2	62.55	0	0.00	65.20	2	2,602	0.08%
2018/11/12	7	65.26	1	64.00	64.20	6	2,577	0.23%
2018/11/09	0	0.00	3	66.47	67.20	-3	2,556	-0.12%
2018/11/08	0	0.00	2	66.75	66.60	-2	2,571	-0.08%
2018/11/07	0	0.00	2	66.40	66.90	-2	2,589	-0.08%
2018/11/05	1	65.80	0	0.00	66.30	1	2,613	0.04%
2018/10/31	4	65.15	1	65.50	65.60	3	2,634	0.11%
2018/10/30	0	0.00	2	64.20	64.40	-2	2,628	-0.08%
2018/10/29	0	0.00	1	64.00	64.40	-1	2,627	-0.04%
2018/10/26	11	63.68	12	64.03	64.00	-1	2,630	-0.04%
2018/10/24	2	65.10	8	65.10	65.00	-6	2,626	-0.23%
2018/10/23	6	65.60	1	67.70	65.00	5	2,615	0.19%
2018/10/19	4	65.77	4	66.78	67.10	0	2,599	0.00%
2018/10/18	0	0.00	2	66.75	66.30	-2	2,602	-0.08%
2018/10/17	8	66.33	2	66.10	65.60	6	2,729	0.22%
2018/10/16	1	65.20	1	66.10	65.20	0	2,760	0.00%
2018/10/15	1	65.10	0	0.00	65.10	1	2,785	0.04%
2018/10/12	6	64.77	9	64.66	65.60	-3	2,817	-0.11%
2018/10/11	18	64.77	5	65.86	64.00	13	2,844	0.46%
2018/10/09	10.1	71.17	0	0.00	70.80	10.1	2,746	0.37%
2018/10/08	6	71.80	0	0.00	71.80	6	2,745	0.22%
2018/10/03	0	0.00	1	74.00	74.00	-1	2,744	-0.04%
2018/10/01	0	0.00	3	75.10	75.20	-3	2,753	-0.11%
2018/09/28	1	74.40	0	0.00	74.50	1	2,776	0.04%
2018/09/27	1	74.20	1	74.80	74.50	0	2,759	0.00%
2018/09/26	0	0.00	2	74.60	74.80	-2	2,749	-0.07%
2018/09/25	0	0.00	2	74.55	74.50	-2	2,751	-0.07%
2018/09/20	6	72.72	4	72.83	72.60	2	2,752	0.07%
2018/09/19	0	0.00	2	73.85	73.90	-2	2,749	-0.07%
2018/09/18	3	73.30	0	0.00	73.30	3	2,763	0.11%
2018/09/17	7	73.71	0	0.00	73.70	7	2,772	0.25%
2018/09/14	3	75.03	0	0.00	74.70	3	2,778	0.11%
2018/09/13	4	73.58	1	74.10	74.30	3	2,800	0.11%
2018/09/12	7	73.49	1	73.40	73.20	6	2,804	0.21%
2018/09/11	1	74.20	2	73.70	74.90	-1	2,780	-0.04%
2018/09/10	9	73.74	9	73.61	73.50	0	2,801	0.00%
2018/09/07	8	75.43	2	76.80	75.10	6	2,805	0.21%
2018/09/06	2	77.30	16	77.16	76.80	-14	2,777	-0.50%
2018/09/05	0	0.00	2	78.40	77.00	-2	2,752	-0.07%
2018/09/04	1	78.10	0	0.00	78.20	1	2,742	0.04%
2018/09/03	1	78.00	1	78.00	77.90	0	2,730	0.00%
2018/08/31	1	77.80	0.2	77.90	78.00	0.8	2,746	0.03%
2018/08/30	0	0.00	5	77.98	77.90	-5	2,780	-0.18%
2018/08/29	1	78.50	1	78.40	78.10	0	2,803	0.00%
2018/08/28	0	0.00	5	77.96	78.00	-5	2,797	-0.18%
2018/08/27	1	77.30	0	0.00	77.70	1	2,796	0.04%
2018/08/24	1	77.20	0	0.00	77.20	1	2,795	0.04%
2018/08/23	0	0.00	9	77.47	77.70	-9	2,873	-0.31%
2018/08/22	2	77.30	8	77.65	77.70	-6	2,907	-0.21%
2018/08/21	0	0.00	1	76.60	76.60	-1	2,854	-0.04%
2018/08/17	1	75.00	2	75.45	75.50	-1	2,900	-0.03%
2018/08/16	0	0.00	7	75.23	75.40	-7	2,907	-0.24%
2018/08/15	3	73.60	0	0.00	73.50	3	2,892	0.10%
2018/08/14	3	74.77	2	74.40	74.40	1	2,884	0.03%
2018/08/13	8	75.80	15.9	75.73	75.80	-7.9	2,874	-0.28%
2018/08/10	1	77.60	1.1	77.79	77.60	-0.1	2,860	0.00%
2018/08/09	1	77.30	4	77.40	77.10	-3	2,871	-0.10%
2018/08/08	0	0.00	1	78.10	78.00	-1	2,890	-0.03%
2018/08/07	2	77.80	1	77.80	77.40	1	2,934	0.03%
2018/08/06	6	77.43	4	77.25	77.70	2	2,953	0.07%
2018/08/02	5	76.72	2	77.20	76.50	3	2,963	0.10%
2018/08/01	0	0.00	6	76.63	77.20	-6	2,958	-0.20%
2018/07/31	5	75.96	5	76.46	75.90	0	2,946	0.00%
2018/07/30	1	76.20	1	76.10	76.40	0	2,933	0.00%
2018/07/27	9	75.60	0	0.00	75.60	9	2,917	0.31%
2018/07/26	4	76.35	7	76.31	76.30	-3	2,895	-0.10%
2018/07/25	4	76.08	1	76.30	75.80	3	2,889	0.10%
2018/07/24	8	79.49	10	79.95	80.00	-2	2,837	-0.07%
2018/07/23	0	0.00	7	78.60	78.80	-7	2,711	-0.26%
2018/07/20	0	0.00	11	78.25	78.30	-11	2,691	-0.41%
2018/07/19	4	78.43	3	78.03	78.40	1	2,671	0.04%
2018/07/18	2	77.15	6	77.17	77.50	-4	2,648	-0.15%
2018/07/17	2	76.10	1	76.20	75.60	1	2,580	0.04%
2018/07/16	1	75.50	1	75.70	75.50	0	2,560	0.00%
2018/07/13	2.5	75.20	0	0.00	75.20	2.5	2,578	0.10%
2018/07/12	4	73.75	0	0.00	74.00	4	2,607	0.15%
2018/07/09	0	0.00	2	73.30	72.90	-2	2,639	-0.08%
2018/07/06	4	72.60	1	72.60	72.60	3	2,650	0.11%
2018/07/05	2	73.20	0	0.00	72.70	2	2,658	0.08%
2018/07/03	2	73.10	1	73.10	73.00	1	2,744	0.04%
2018/06/29	0.5	74.60	1	74.60	74.60	-0.5	2,737	-0.02%
2018/06/28	2	72.30	2	72.10	72.30	0	2,698	0.00%
2018/06/27	6	72.38	0	0.00	72.50	6	2,742	0.22%
2018/06/26	3	72.00	1	72.00	72.50	2	2,738	0.07%
2018/06/25	0	0.00	0.2	73.20	72.80	-0.2	2,720	-0.01%
2018/06/22	1	73.60	0	0.00	73.30	1	2,716	0.04%
2018/06/21	3	74.00	0	0.00	74.00	3	2,690	0.11%
2018/06/20	2	74.10	0	0.00	74.20	2	2,712	0.07%
2018/06/19	0	0.00	3	74.93	74.70	-3	2,717	-0.11%
2018/06/15	5	75.42	3	75.67	75.10	2	2,693	0.07%
2018/06/14	4	75.68	0	0.00	75.40	4	2,675	0.15%
2018/06/13	1	76.80	2	76.90	76.90	-1	2,662	-0.04%
2018/06/12	0	0.00	30	76.50	76.70	-30	2,731	-1.10%
2018/06/08	2	77.90	1	77.60	77.20	1	2,814	0.04%
2018/06/07	3	77.87	18	77.81	78.00	-15	2,831	-0.53%
2018/06/06	4.2	76.88	1	76.50	77.00	3.2	2,826	0.11%
2018/06/05	0.4	75.70	1	75.70	75.70	-0.6	2,811	-0.02%
2018/06/04	2	75.55	4	75.48	75.50	-2	2,800	-0.07%
2018/06/01	2	74.50	0	0.00	74.70	2	2,791	0.07%
2018/05/31	3	73.97	1	74.10	73.80	2	2,810	0.07%
2018/05/30	22	74.42	0	0.00	74.20	22	2,753	0.80%
2018/05/29	0	0.00	6	75.28	75.40	-6	2,733	-0.22%
2018/05/28	7	75.63	6	75.77	75.70	1	2,782	0.04%
2018/05/25	1	75.10	11	75.03	75.10	-10	2,787	-0.36%
2018/05/24	1.2	74.22	0	0.00	74.80	1.2	2,763	0.04%
2018/05/23	3	73.37	1	73.60	73.30	2	2,769	0.07%
2018/05/22	15	73.79	0	0.00	74.00	15	2,812	0.53%
2018/05/21	31	74.15	1.2	74.27	74.10	29.8	2,838	1.05%
2018/05/18	6	73.68	0	0.00	73.40	6	2,859	0.21%
2018/05/16	6.4	74.46	0	0.00	74.20	6.4	2,893	0.22%
2018/05/15	9.2	75.77	17	75.89	75.20	-7.8	2,918	-0.27%
2018/05/14	3	78.03	3	78.37	78.00	0	3,054	0.00%
2018/05/11	3	77.27	4	77.40	77.30	-1	3,059	-0.03%
2018/05/10	1	76.60	0	0.00	76.60	1	3,081	0.03%
2018/05/09	1	75.50	2	76.15	76.40	-1	3,120	-0.03%
2018/05/08	1	75.60	0	0.00	75.80	1	3,151	0.03%
2018/05/07	0	0.00	14	75.19	76.00	-14	3,203	-0.44%
2018/05/03	3	73.83	0.1	74.00	73.80	2.9	3,288	0.09%
2018/05/02	2	74.65	3	74.67	74.40	-1	3,305	-0.03%
2018/04/30	6	74.03	1	74.30	73.90	5	3,319	0.15%
2018/04/27	12	73.90	61.1	73.93	73.90	-49.1	3,334	-1.47%
2018/04/26	12	74.34	1	74.00	74.00	11	3,351	0.33%
2018/04/25	1	73.20	1	74.90	74.90	0	3,411	0.00%
2018/04/24	1	73.80	5.1	72.81	72.80	-4.1	3,429	-0.12%
2018/04/23	5	75.00	0	0.00	74.90	5	3,419	0.15%
2018/04/20	16	75.82	3	76.10	76.00	13	3,428	0.38%
2018/04/19	3	76.30	30	76.80	76.90	-27	3,439	-0.78%
2018/04/18	2	76.80	1	77.00	76.30	1	3,440	0.03%
2018/04/17	5	77.56	5	77.72	77.50	0	3,405	0.00%
2018/04/16	2	78.15	2	78.55	78.60	0	3,410	0.00%
2018/04/13	2	78.60	0	0.00	78.50	2	3,451	0.06%
2018/04/12	1	78.20	1	78.50	78.50	0	3,452	0.00%
2018/04/11	0	0.00	3.4	78.86	78.80	-3.4	3,453	-0.10%
2018/04/10	2	77.25	0	0.00	77.70	2	3,446	0.06%
2018/04/09	5.1	77.57	0	0.00	77.80	5.1	3,436	0.15%
2018/04/03	2.2	78.27	0	0.00	78.20	2.2	3,371	0.07%
2018/04/02	0	0.00	2	80.10	79.20	-2	3,358	-0.06%
2018/03/31	1	79.30	1	79.70	79.60	0	3,374	0.00%
2018/03/30	2	79.70	3.2	80.06	80.00	-1.2	3,364	-0.04%
2018/03/29	12	78.25	0	0.00	78.10	12	3,343	0.36%
2018/03/28	2	78.10	0	0.00	78.40	2	3,356	0.06%
2018/03/27	5.9	78.52	0	0.00	78.40	5.9	3,370	0.17%
2018/03/23	0.2	78.80	1	78.10	78.40	-0.8	3,463	-0.02%
2018/03/22	2	79.75	3	79.67	79.30	-1	3,466	-0.03%
2018/03/21	0	0.00	2	79.60	79.90	-2	3,443	-0.06%
2018/03/20	3	78.90	1	78.90	79.00	2	3,488	0.06%
2018/03/19	1	79.30	1	79.60	79.30	0	3,476	0.00%
2018/03/16	5	79.22	0	0.00	79.10	5	3,490	0.14%
2018/03/15	1	79.50	0	0.00	79.60	1	3,438	0.03%
2018/03/14	17	80.30	12	80.10	80.10	5	3,435	0.15%
2018/03/13	14	81.21	4	81.25	81.70	10	3,424	0.29%
2018/03/12	0	0.00	9	81.13	81.20	-9	3,469	-0.26%
2018/03/09	9	79.47	4	79.83	79.70	5	3,486	0.14%
2018/03/08	12	78.59	11	78.98	79.00	1	3,472	0.03%
2018/03/07	3	79.23	1.1	79.87	78.90	1.9	3,486	0.06%
2018/03/06	1	79.00	0	0.00	78.90	1	3,619	0.03%
2018/03/05	3	78.50	2	78.40	78.50	1	3,701	0.03%
2018/03/02	3	78.87	5	79.00	78.90	-2	3,779	-0.05%
2018/03/01	1	79.70	6	80.48	79.70	-5	3,870	-0.13%
2018/02/27	3	79.57	1	79.40	79.40	2	3,917	0.05%
2018/02/26	0	80.10	2	80.05	79.90	-2	3,930	-0.05%
2018/02/23	4	79.55	1	79.90	79.40	3	3,963	0.08%
2018/02/22	4	78.75	0	0.00	79.00	4	4,008	0.10%
2018/02/21	1	79.60	1	79.80	80.30	0	3,997	0.00%
2018/02/12	7	78.54	1	78.30	78.30	6	4,036	0.15%
2018/02/09	2	76.75	7	77.50	78.50	-5	4,084	-0.12%
2018/02/08	8	79.16	1	79.50	79.20	7	4,135	0.17%
2018/02/07	7	80.39	7	80.84	80.30	0	4,252	0.00%
2018/02/06	21	79.73	3	80.33	78.70	18	4,506	0.40%
2018/02/05	11	82.46	0	0.00	82.90	11	4,409	0.25%
2018/02/02	2	84.20	0	0.00	84.10	2	4,464	0.04%
2018/02/01	7	84.51	2.1	84.76	85.00	4.9	4,546	0.11%
2018/01/31	7	83.16	1	83.60	83.40	6	4,596	0.13%
2018/01/30	10	83.59	2	83.65	83.50	8	4,616	0.17%
2018/01/29	11	84.77	0	0.00	84.50	11	4,613	0.24%
2018/01/26	8	85.64	0	0.00	85.60	8	4,648	0.17%
2018/01/25	3	86.70	3	86.83	86.70	0	4,642	0.00%
2018/01/24	1	85.60	2	86.05	86.50	-1	4,754	-0.02%
2018/01/23	6	86.28	0	0.00	86.20	6	4,991	0.12%
2018/01/22	4	86.70	3	86.83	86.90	1	5,056	0.02%
2018/01/19	8	87.71	7	87.71	87.40	1	5,104	0.02%
2018/01/18	8	87.13	1	87.90	86.70	7	5,113	0.14%
2018/01/17	1	86.30	4	86.73	87.00	-3	5,111	-0.06%
2018/01/16	1	86.50	3	86.63	86.50	-2	5,143	-0.04%
2018/01/15	2	86.25	1	86.20	86.20	1	5,168	0.02%
2018/01/12	2	85.30	4	85.70	85.60	-2	5,232	-0.04%
2018/01/11	1	84.70	2	84.60	84.60	-1	5,265	-0.02%
2018/01/10	5	84.14	2	84.30	84.10	3	5,311	0.06%
2018/01/09	5	85.82	2	86.30	85.50	3	5,335	0.06%
2018/01/08	0	0.00	1	85.30	85.30	-1	5,403	-0.02%
2018/01/05	4	85.10	0	0.00	85.30	4	5,519	0.07%
2018/01/02	0	0.00	5	84.84	85.00	-5	5,953	-0.08%