鴻準 (2354)-台中銀券商分點個股進出

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
56.5
漲跌
▲0.9
漲幅
+1.62%
成交量
8,020張
產業
上市其他電子類股
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－台中銀券商分點個股進出

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

台中銀券商分點個股進出
台中銀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
2024/04/18	14	56.21	19	55.70	56.50	-5	18,105	-0.03%
2024/04/17	42	55.44	24	55.82	55.60	18	17,987	0.10%
2024/04/16	12	55.12	17.2	55.55	55.00	-5.2	17,836	-0.03%
2024/04/15	2	57.55	7	57.76	57.50	-5	17,596	-0.03%
2024/04/12	15	58.79	8	58.76	58.50	7	17,434	0.04%
2024/04/11	110.2	59.43	53	58.83	59.10	57.2	17,226	0.33%	大買/
2024/04/10	49.4	62.62	26	61.81	61.20	23.4	16,729	0.14%
2024/04/09	53.2	63.83	14.1	63.71	63.00	39.1	16,351	0.24%
2024/04/08	42.1	63.25	12	63.34	63.50	30.1	15,980	0.19%
2024/04/03	33.1	63.47	10	63.40	64.00	23.1	15,670	0.15%
2024/04/02	54.2	64.05	51	64.66	64.90	3.2	15,264	0.02%
2024/04/01	67.4	64.54	46	64.50	63.80	21.4	14,706	0.15%
2024/03/29	78	63.68	17	63.70	63.00	61	14,144	0.43%
2024/03/28	103.2	66.33	147	66.50	65.10	-43.8	13,289	-0.33%	大買/大賣/
2024/03/27	19.1	61.54	102.2	62.73	63.60	-83.1	10,914	-0.76%	大賣/
2024/03/26	21.1	58.63	14	58.63	57.90	7.1	9,790	0.07%
2024/03/25	16.1	58.71	19	58.78	58.70	-2.9	9,502	-0.03%
2024/03/22	31.2	59.23	23	59.36	59.00	8.2	9,239	0.09%
2024/03/21	26	58.83	54	59.66	59.10	-28	8,698	-0.32%
2024/03/20	68	58.74	22	59.36	58.20	46	8,078	0.57%
2024/03/19	3	55.43	7	56.49	58.10	-4	6,912	-0.06%
2024/03/18	13.2	54.55	7	55.33	55.40	6.2	6,431	0.10%
2024/03/15	39	56.38	15	56.69	55.60	24	6,066	0.40%
2024/03/14	31	54.55	8	54.69	53.70	23	4,982	0.46%
2024/03/13	37.9	59.44	36	59.46	58.90	1.9	4,239	0.05%
2024/03/12	0	0.00	7.2	54.43	55.30	-7.2	2,479	-0.29%
2024/03/11	4	49.39	3	49.70	50.30	1	2,126	0.05%
2024/03/07	1	49.25	1	50.10	50.10	0	2,041	0.00%
2024/03/06	5	49.91	0	0.00	49.80	5	2,002	0.25%
2024/03/05	12	50.19	1	50.50	50.50	11	1,996	0.55%
2024/03/04	3	49.63	4	49.81	50.00	-1	1,969	-0.05%
2024/03/01	4.3	49.36	0	0.00	49.30	4.3	1,953	0.22%
2024/02/29	1	49.70	0	0.00	49.70	1	1,952	0.05%
2024/02/26	0.4	50.10	0	0.00	50.00	0.4	1,928	0.02%
2024/02/23	2	50.25	0	0.00	50.10	2	1,936	0.10%
2024/02/22	0	0.00	3	50.73	50.70	-3	1,954	-0.15%
2024/02/21	1	50.10	0	0.00	50.10	1	1,946	0.05%
2024/02/15	1.2	49.19	0	0.00	49.40	1.2	2,030	0.06%
2024/02/05	1.1	50.11	0	0.00	50.20	1.1	1,996	0.06%
2024/01/29	0	0.00	5	50.60	50.70	-5	2,046	-0.24%
2024/01/22	2	50.10	1	50.00	50.20	1	2,179	0.05%
2024/01/19	1	49.70	0	0.00	49.70	1	2,183	0.05%
2024/01/17	9	50.06	0	0.00	49.65	9	2,182	0.41%
2024/01/15	0	0.00	12	51.30	51.30	-12	2,184	-0.55%
2024/01/12	0	0.00	12	51.48	51.40	-12	2,207	-0.54%
2024/01/11	0	0.00	30	51.37	51.30	-30	2,241	-1.34%
2024/01/10	0	0.00	10	51.30	51.20	-10	2,301	-0.43%
2024/01/09	2	51.80	10	51.60	51.50	-8	2,305	-0.35%
2024/01/08	3	51.77	40	51.55	51.60	-37	2,321	-1.59%
2024/01/05	1	51.80	0	0.00	51.80	1	2,331	0.04%
2024/01/03	0	0.00	30	52.00	52.10	-30	2,429	-1.23%
2023/12/29	0	0.00	1	53.40	53.10	-1	2,580	-0.04%
2023/12/26	0	0.00	5	52.10	52.20	-5	2,665	-0.19%
2023/12/19	0.1	51.60	0	0.00	51.60	0.1	2,959	0.00%
2023/12/18	0	0.00	1	51.80	52.00	-1	3,097	-0.03%
2023/12/15	0	0.00	1.1	52.20	52.00	-1.1	3,417	-0.03%
2023/12/14	1.1	51.82	0	0.00	52.00	1.1	4,109	0.03%
2023/12/13	1	51.80	0	0.00	52.00	1	4,243	0.02%
2023/12/11	2	51.25	0	0.00	51.30	2	4,414	0.05%
2023/12/08	2	51.60	0.2	51.70	51.60	1.8	4,421	0.04%
2023/12/07	2	51.70	0	0.00	51.50	2	4,462	0.04%
2023/12/06	3	52.03	0	0.00	52.00	3	4,460	0.07%
2023/12/05	1	53.40	0	0.00	53.10	1	4,399	0.02%
2023/12/04	1	53.20	0	0.00	53.20	1	4,412	0.02%
2023/11/30	1	53.20	0	0.00	53.30	1	4,461	0.02%
2023/11/29	2	53.45	0	0.00	53.40	2	4,483	0.04%
2023/11/21	0	0.00	0.6	53.30	53.50	-0.6	4,550	-0.01%
2023/11/20	0	0.00	2	53.30	53.00	-2	4,545	-0.04%
2023/11/17	1	53.10	1	53.00	53.20	0	4,530	0.00%
2023/11/16	1	52.50	0	0.00	52.80	1	4,508	0.02%
2023/11/14	2	52.30	0	0.00	52.30	2	4,459	0.04%
2023/11/10	0.1	52.30	0	0.00	52.20	0.1	4,482	0.00%
2023/11/07	1	52.20	0	0.00	52.20	1	4,501	0.02%
2023/11/06	1	52.50	0	0.00	52.50	1	4,527	0.02%
2023/11/02	1	52.80	1	53.00	53.00	0	4,561	0.00%
2023/11/01	3	52.20	1	52.20	52.20	2	4,596	0.04%
2023/10/30	1	51.90	0	0.00	51.80	1	4,597	0.02%
2023/10/27	10	52.70	0	0.00	52.90	10	4,570	0.22%
2023/10/26	11	52.51	8	52.41	52.30	3	4,608	0.07%
2023/10/25	0	0.00	1	53.60	53.30	-1	4,628	-0.02%
2023/10/23	5	53.70	0	0.00	53.50	5	4,929	0.10%
2023/10/20	1	54.30	0	0.00	54.70	1	5,472	0.02%
2023/10/16	0	0.00	1	56.70	56.60	-1	5,478	-0.02%
2023/10/13	0.6	57.40	0	0.00	57.20	0.6	5,601	0.01%
2023/10/12	0	0.00	3.2	57.71	58.00	-3.2	5,683	-0.06%
2023/10/11	0.2	57.00	4	57.33	57.40	-3.8	5,704	-0.07%
2023/10/06	5	56.42	0	56.80	56.50	5	5,731	0.09%
2023/10/05	3	57.40	8	57.99	58.20	-5	5,621	-0.09%
2023/10/04	1	56.20	2.4	56.64	57.10	-1.4	5,578	-0.02%
2023/10/03	1	57.80	0	0.00	57.40	1	5,552	0.02%
2023/10/02	1.1	57.12	0	0.00	57.60	1.1	5,518	0.02%
2023/09/28	0	0.00	0	56.30	57.70	0	5,487	0.00%
2023/09/27	0	55.90	1	55.90	55.90	-1	5,446	-0.02%
2023/09/26	1	56.50	0	0.00	56.30	1	5,403	0.02%
2023/09/25	3	57.37	1	57.40	57.60	2	5,400	0.04%
2023/09/22	15	57.95	0	0.00	57.50	15	5,379	0.28%
2023/09/21	15.1	58.15	0	0.00	58.00	15.1	5,321	0.28%
2023/09/20	14.2	59.77	3	60.00	58.90	11.2	5,188	0.22%
2023/09/19	7	61.50	9	61.76	60.70	-2	4,915	-0.04%
2023/09/18	2	57.60	0	0.00	57.10	2	4,282	0.05%
2023/09/15	0	0.00	2	58.35	59.00	-2	4,137	-0.05%
2023/09/14	0	0.00	12	57.32	57.50	-12	3,996	-0.30%
2023/09/13	0	0.00	2	56.70	56.50	-2	3,967	-0.05%
2023/09/12	1	57.40	4	57.25	57.30	-3	4,003	-0.07%
2023/09/11	1.2	56.36	0	0.00	56.20	1.2	3,998	0.03%
2023/09/08	0	57.10	3	57.10	57.10	-3	4,071	-0.07%
2023/09/07	0	0.00	1	56.90	56.50	-1	4,094	-0.02%
2023/09/06	0	0.00	6	57.17	57.10	-6	4,090	-0.15%
2023/09/04	3	55.90	1	56.70	55.90	2	4,034	0.05%
2023/09/01	0	0.00	2	56.65	57.00	-2	4,010	-0.05%
2023/08/30	0	55.00	5	55.08	55.30	-5	3,950	-0.13%
2023/08/29	1	54.00	0	0.00	54.80	1	4,001	0.02%
2023/08/28	0	55.10	0	0.00	54.70	0	4,056	0.00%
2023/08/25	2	54.80	0	0.00	54.80	2	4,107	0.05%
2023/08/24	0	0.00	1	55.60	55.50	-1	4,130	-0.02%
2023/08/21	3	54.30	0	0.00	54.30	3	4,116	0.07%
2023/08/14	0	0.00	3	55.63	55.70	-3	4,055	-0.07%
2023/08/11	1	56.20	0	0.00	56.10	1	4,036	0.02%
2023/08/10	11.7	56.39	0	56.30	56.20	11.7	4,024	0.29%
2023/08/09	1	56.80	2	57.10	56.90	-1	3,989	-0.03%
2023/08/08	0	0.00	1.2	56.72	56.60	-1.2	3,967	-0.03%
2023/08/04	2	54.75	1.5	54.93	54.80	0.5	3,912	0.01%
2023/08/02	3	54.97	3.2	54.88	54.50	-0.2	3,906	-0.01%
2023/08/01	1	55.90	1	55.80	55.70	0	3,843	0.00%
2023/07/31	9	56.41	1	55.90	55.70	8	3,826	0.21%
2023/07/28	2	56.45	1	56.10	56.30	1	3,781	0.03%
2023/07/27	2	56.85	21	57.55	56.90	-19	3,731	-0.51%
2023/07/26	25	58.60	22	57.78	57.00	3	3,664	0.08%
2023/07/25	16	59.90	15	59.15	59.50	1	3,399	0.03%
2023/07/24	11	54.17	0	0.00	55.00	11	2,796	0.39%
2023/07/21	0	0.00	0.5	54.30	54.30	-0.5	2,766	-0.02%
2023/07/20	0	0.00	1	55.70	55.20	-1	2,750	-0.04%
2023/07/19	0	0.00	1.5	55.90	55.90	-1.5	2,738	-0.05%
2023/07/18	2	57.90	2	58.00	57.40	0	2,693	0.00%
2023/07/17	0	0.00	3	56.90	57.20	-3	2,560	-0.12%
2023/07/14	0	0.00	2	56.05	56.20	-2	2,497	-0.08%
2023/07/13	5	55.58	2	55.60	54.90	3	2,433	0.12%
2023/07/12	1.5	54.03	0	0.00	54.00	1.5	2,351	0.06%
2023/07/07	1	52.60	0	0.00	52.90	1	2,353	0.04%
2023/07/04	2	54.85	1	54.90	54.70	1	2,283	0.04%
2023/07/03	0	0.00	11	56.39	56.00	-11	2,320	-0.47%
2023/06/30	1	55.20	0	0.00	55.60	1	2,322	0.04%
2023/06/29	1	56.20	1	56.10	55.80	0	2,348	0.00%
2023/06/28	3	56.03	0	0.00	56.00	3	2,437	0.12%
2023/06/27	1	56.40	0	0.00	55.80	1	2,426	0.04%
2023/06/26	3	57.97	17	57.64	57.60	-14	2,398	-0.58%
2023/06/21	0	0.00	1	56.00	55.60	-1	2,314	-0.04%
2023/06/20	5	56.50	0	0.00	56.10	5	2,319	0.22%
2023/06/19	1	55.90	2	56.20	56.50	-1	2,318	-0.04%
2023/06/16	4	56.78	8	56.69	56.00	-4	2,301	-0.17%
2023/06/15	8	56.74	3	56.70	56.50	5	2,246	0.22%
2023/06/14	2	56.95	11	57.25	56.50	-9	2,238	-0.40%
2023/06/13	5	56.00	0	0.00	55.80	5	2,150	0.23%
2023/06/12	1	55.40	0	0.00	55.40	1	2,109	0.05%
2023/06/07	0	0.00	1	55.50	55.30	-1	2,153	-0.05%
2023/06/06	0	0.00	1	55.60	55.70	-1	2,168	-0.05%
2023/06/02	2	55.85	1	55.70	55.90	1	2,258	0.04%
2023/06/01	0	0.00	2	55.20	55.80	-2	2,232	-0.09%
2023/05/25	0	0.00	1	53.70	53.60	-1	2,188	-0.05%
2023/05/24	0	0.00	1	53.80	54.00	-1	2,207	-0.05%
2023/05/19	2	53.90	0	0.00	53.90	2	2,281	0.09%
2023/05/16	1	52.80	1	53.10	52.80	0	2,332	0.00%
2023/05/15	1	51.90	0	0.00	52.70	1	2,345	0.04%
2023/05/12	1	52.40	2	52.35	52.20	-1	2,409	-0.04%
2023/05/11	1	52.70	1	52.60	52.40	0	2,424	0.00%
2023/05/10	1	53.50	1	53.10	53.10	0	2,455	0.00%
2023/05/04	1.1	53.80	1	53.60	53.80	0.1	2,831	0.00%
2023/04/28	1	53.80	1	53.90	53.90	0	3,285	0.00%
2023/04/25	0	0.00	3	52.80	52.60	-3	3,295	-0.09%
2023/04/24	1	53.50	0	0.00	53.40	1	3,305	0.03%
2023/04/21	0	0.00	1	54.00	53.80	-1	3,344	-0.03%
2023/04/20	7	54.86	20	54.40	54.40	-13	3,354	-0.39%
2023/04/19	7.1	55.74	0	0.00	55.00	7.1	3,398	0.21%
2023/04/18	0	0.00	2	54.90	54.80	-2	3,409	-0.06%
2023/04/13	2	55.10	1	54.70	54.70	1	3,423	0.03%
2023/04/11	1	55.50	0	0.00	55.70	1	3,462	0.03%
2023/04/10	0	0.00	1	55.50	55.50	-1	3,501	-0.03%
2023/04/07	1	56.20	0	0.00	55.50	1	3,495	0.03%
2023/04/06	1	56.10	1	56.10	56.10	0	3,468	0.00%
2023/03/31	0.1	55.70	3.2	55.93	55.90	-3.1	3,415	-0.09%
2023/03/30	0	0.00	3	55.57	55.60	-3	3,385	-0.09%
2023/03/29	3	55.20	5	55.24	55.50	-2	3,342	-0.06%
2023/03/27	2	54.60	0	0.00	54.00	2	3,260	0.06%
2023/03/24	1	54.00	1	54.20	54.70	0	3,272	0.00%
2023/03/23	0	0.00	5	53.50	53.90	-5	3,251	-0.15%
2023/03/22	1	53.40	0	0.00	53.30	1	3,255	0.03%
2023/03/17	2	52.50	0	0.00	52.20	2	3,337	0.06%
2023/03/15	10	52.83	0	0.00	52.70	10	3,343	0.30%
2023/03/14	1	52.90	0	0.00	52.90	1	3,392	0.03%
2023/03/13	1	53.00	0	0.00	53.60	1	3,484	0.03%
2023/03/10	2	53.95	0	0.00	53.60	2	3,664	0.05%
2023/03/07	3	56.37	0	0.00	56.00	3	3,688	0.08%
2023/03/06	10	55.90	10	55.30	55.90	0	3,654	0.00%
2023/03/03	10	55.10	0	0.00	55.20	10	3,635	0.28%
2023/03/02	0.2	55.20	0	0.00	55.20	0.2	3,633	0.01%
2023/03/01	1	55.30	0	0.00	55.30	1	3,627	0.03%
2023/02/24	10	55.80	0	0.00	55.50	10	3,620	0.28%
2023/02/23	0	0.00	6	55.98	56.00	-6	3,592	-0.17%
2023/02/22	10	55.10	0	0.00	55.20	10	3,564	0.28%
2023/02/21	0	0.00	2	55.60	55.70	-2	3,561	-0.06%
2023/02/20	7	55.80	0	0.00	56.00	7	3,617	0.19%
2023/02/16	3	55.10	0	0.00	55.10	3	3,670	0.08%
2023/02/15	2	54.75	0	0.00	54.50	2	3,743	0.05%
2023/02/13	1	54.50	0	0.00	54.90	1	3,778	0.03%
2023/02/10	1	54.80	0	0.00	54.60	1	3,788	0.03%
2023/02/09	1	55.50	0	0.00	55.50	1	3,733	0.03%
2023/02/08	2	56.00	0	0.00	55.80	2	3,710	0.05%
2023/02/07	0	0.00	1	56.00	56.20	-1	3,671	-0.03%
2023/02/06	1	56.30	3	56.53	56.50	-2	3,643	-0.05%
2023/02/03	0	0.00	3.1	56.24	56.30	-3.1	3,593	-0.09%
2023/02/02	0	0.00	7	56.31	56.40	-7	3,504	-0.20%
2023/01/31	6	54.43	1	54.90	54.20	5	3,260	0.15%
2023/01/30	0	0.00	12	55.46	55.40	-12	3,155	-0.38%
2023/01/17	1	52.30	0	0.00	52.20	1	2,909	0.03%
2023/01/11	0	0.00	1	53.60	53.80	-1	2,937	-0.04%
2023/01/10	0	0.00	0.3	53.40	53.40	-0.3	2,918	-0.01%
2023/01/09	0	0.00	2.6	53.33	53.20	-2.6	2,923	-0.09%
2023/01/06	2	51.90	0	0.00	52.40	2	2,890	0.07%
2023/01/05	3	51.70	7.5	51.47	51.00	-4.5	2,871	-0.16%
2023/01/03	4	51.10	0	0.00	51.30	4	2,882	0.14%
2022/12/30	1	52.00	3	51.90	51.90	-2	2,868	-0.07%
2022/12/23	0	0.00	3	51.70	51.40	-3	2,805	-0.11%
2022/12/16	0	0.00	5	52.84	52.60	-5	2,839	-0.18%
2022/12/15	3	53.60	23	53.43	53.80	-20	2,802	-0.71%
2022/12/13	20	53.70	1	53.60	53.70	19	2,770	0.69%
2022/12/09	0	0.00	5	53.10	53.20	-5	2,735	-0.18%
2022/12/08	5	52.70	20	52.80	52.70	-15	2,718	-0.55%
2022/12/06	0	0.00	2	53.45	53.20	-2	2,685	-0.07%
2022/12/05	9	54.26	0	0.00	54.20	9	2,636	0.34%
2022/12/02	35	53.87	23	53.26	54.00	12	2,540	0.47%
2022/12/01	4	52.00	0	0.00	51.90	4	2,378	0.17%
2022/11/30	5	51.70	10	51.85	52.10	-5	2,386	-0.21%
2022/11/29	0	0.00	2	50.05	50.10	-2	2,294	-0.09%
2022/11/28	1	49.25	1	49.75	49.95	0	2,280	0.00%
2022/11/25	12	50.00	7.1	49.90	49.95	4.9	2,287	0.22%
2022/11/24	1	49.85	0	0.00	49.85	1	2,284	0.04%
2022/11/23	0	0.00	1	49.90	49.75	-1	2,299	-0.04%
2022/11/22	2	49.63	3	49.97	50.00	-1	2,324	-0.04%
2022/11/21	0	0.00	1	49.50	49.55	-1	2,355	-0.04%
2022/11/18	0	0.00	2	49.75	49.65	-2	2,364	-0.08%
2022/11/17	3	50.17	0	0.00	49.90	3	2,354	0.13%
2022/11/16	0	0.00	1	50.00	50.10	-1	2,340	-0.04%
2022/11/15	5.9	49.55	1	49.60	49.60	4.9	2,273	0.22%
2022/11/14	0	0.00	1	48.80	49.50	-1	2,234	-0.04%
2022/11/11	0	0.00	3	48.60	48.85	-3	2,177	-0.14%
2022/11/10	1	47.60	0	0.00	47.55	1	2,115	0.05%
2022/11/09	0	0.00	1.3	47.89	48.20	-1.3	2,098	-0.06%
2022/11/07	0	0.00	5	46.17	46.30	-5	2,114	-0.24%
2022/11/02	1	45.75	0	0.00	45.70	1	2,194	0.05%
2022/11/01	1	45.00	3	45.50	45.45	-2	2,199	-0.09%
2022/10/31	1	45.45	0	0.00	45.20	1	2,201	0.05%
2022/10/26	1	45.25	0	0.00	45.50	1	2,227	0.04%
2022/10/21	1	46.10	1	45.70	45.60	0	2,226	0.00%
2022/10/20	1	45.50	1	45.80	45.95	0	2,224	0.00%
2022/10/19	0	46.50	3	46.40	46.00	-3	2,210	-0.13%
2022/10/18	1	46.70	0	0.00	46.30	1	2,214	0.05%
2022/10/17	1	46.60	0	0.00	46.45	1	2,258	0.04%
2022/10/14	2	46.00	0	0.00	46.10	2	2,267	0.09%
2022/10/13	4	45.51	2	45.48	45.25	2	2,296	0.09%
2022/10/12	3	46.48	0	0.00	46.15	3	2,271	0.13%
2022/10/06	0.3	46.85	0	0.00	47.00	0.3	2,319	0.01%
2022/10/04	0.5	45.90	0	0.00	46.05	0.5	2,371	0.02%
2022/10/03	1	45.30	0	0.00	45.30	1	2,379	0.04%
2022/09/30	0	0.00	1	45.55	45.85	-1	2,401	-0.04%
2022/09/29	1	45.85	0	0.00	45.95	1	2,429	0.04%
2022/09/28	4	45.20	0	0.00	45.15	4	2,452	0.16%
2022/09/26	1	46.10	0	0.00	45.80	1	2,514	0.04%
2022/09/23	3	46.82	1	47.00	46.75	2	2,600	0.08%
2022/09/21	0	0.00	1	47.35	47.35	-1	2,775	-0.04%
2022/09/20	1	48.15	10	48.32	48.30	-9	2,770	-0.32%
2022/09/19	0	0.00	9	48.10	48.00	-9	2,802	-0.32%
2022/09/16	5.1	48.27	0	0.00	48.00	5.1	2,831	0.18%
2022/09/15	1	49.20	0	0.00	48.90	1	2,827	0.04%
2022/09/14	1	48.85	1	48.85	48.85	0	2,866	0.00%
2022/09/13	0	0.00	2	49.80	49.80	-2	2,901	-0.07%
2022/09/08	1	47.50	0	0.00	48.10	1	3,178	0.03%
2022/09/07	1	47.45	1	47.20	47.15	0	3,249	0.00%
2022/09/06	3	48.92	1	48.30	48.15	2	3,297	0.06%
2022/09/05	2	50.10	0	0.00	50.10	2	3,312	0.06%
2022/09/02	0	0.00	2	50.30	50.10	-2	3,404	-0.06%
2022/09/01	1	50.20	3	50.20	50.20	-2	3,454	-0.06%
2022/08/31	1	50.80	0	0.00	50.60	1	3,532	0.03%
2022/08/30	1	50.30	1	50.40	50.60	0	3,605	0.00%
2022/08/29	1	50.40	1	50.30	50.20	0	3,669	0.00%
2022/08/26	2	51.25	2	51.15	51.60	0	3,781	0.00%
2022/08/25	2	50.45	1	50.70	50.70	1	4,102	0.02%
2022/08/24	1	50.20	2	50.30	50.30	-1	4,467	-0.02%
2022/08/22	0	0.00	1	50.20	50.20	-1	6,194	-0.02%
2022/08/19	2	50.40	1	50.40	50.60	1	6,346	0.02%
2022/08/18	1.2	50.05	0	0.00	50.20	1.2	6,430	0.02%
2022/08/17	3	50.30	0	0.00	50.40	3	6,540	0.05%
2022/08/16	1	50.60	1	50.40	50.40	0	6,623	0.00%
2022/08/12	2	51.00	1	51.00	51.10	1	6,721	0.01%
2022/08/11	4	50.60	1.8	50.45	50.60	2.2	6,755	0.03%
2022/08/10	2	49.98	0.2	50.00	49.80	1.8	6,770	0.03%
2022/08/08	3	48.10	0	0.00	48.60	3	6,957	0.04%
2022/08/03	1	48.35	0	0.00	48.10	1	7,121	0.01%
2022/08/01	1	49.60	1	49.70	49.50	0	7,140	0.00%
2022/07/25	1	49.20	0	0.00	49.20	1	7,216	0.01%
2022/07/22	2	49.10	1.2	49.38	49.20	0.8	7,219	0.01%
2022/07/21	5	48.65	0	0.00	48.75	5	7,194	0.07%
2022/07/20	3	47.80	0	0.00	47.50	3	7,182	0.04%
2022/07/18	0	46.85	0	0.00	47.00	0	7,226	0.00%
2022/07/15	2	46.53	0	0.00	46.60	2	7,237	0.03%
2022/07/14	1	46.90	0	0.00	46.80	1	7,239	0.01%
2022/07/13	0	0.00	2	47.23	47.05	-2	7,246	-0.03%
2022/07/12	1	45.50	0	0.00	45.70	1	7,211	0.01%
2022/07/08	0.1	46.40	4	46.75	46.05	-4	7,190	-0.05%
2022/07/06	0.2	45.90	1	45.25	45.10	-0.8	7,162	-0.01%
2022/07/04	1.2	46.50	1.1	45.86	45.70	0.2	7,133	0.00%
2022/07/01	2.1	48.43	0	0.00	47.00	2.1	7,121	0.03%
2022/06/30	4.1	49.80	2	49.70	49.30	2.1	7,040	0.03%
2022/06/28	1	52.90	0	0.00	53.10	1	6,904	0.01%
2022/06/27	4	53.50	0	0.00	53.60	4	6,921	0.06%
2022/06/22	1	53.70	0	0.00	53.20	1	6,844	0.01%
2022/06/20	14	53.89	1	53.20	52.90	13	6,795	0.19%
2022/06/16	2	56.45	1	55.50	55.20	1	6,524	0.02%
2022/06/15	3	56.60	0	0.00	56.20	3	6,514	0.05%
2022/06/14	2	55.80	0	0.00	56.40	2	6,485	0.03%
2022/06/13	2	55.85	1	55.50	55.50	1	6,436	0.02%
2022/06/10	5	56.50	0	0.00	56.40	5	6,353	0.08%
2022/06/09	5	56.48	3	56.30	56.40	2	6,310	0.03%
2022/06/08	1	56.60	27	56.50	56.40	-26	6,213	-0.42%
2022/06/07	4	56.60	1	56.60	56.20	3	6,155	0.05%
2022/06/06	7	56.21	5	56.46	56.30	2	6,090	0.03%
2022/06/02	26	56.73	9	57.01	56.50	17	5,993	0.28%
2022/06/01	6	56.10	4	56.13	56.00	2	5,706	0.04%
2022/05/31	50	55.18	14	55.50	54.60	36	5,360	0.67%
2022/05/30	3	53.97	1	54.10	54.30	2	3,832	0.05%
2022/05/27	1	54.60	0	0.00	54.60	1	3,693	0.03%
2022/05/25	5	53.70	2	53.70	54.40	3	3,678	0.08%
2022/05/24	2	53.60	2	53.55	53.20	0	3,683	0.00%
2022/05/23	2	54.10	0	0.00	53.80	2	3,696	0.05%
2022/05/20	0	0.00	1	54.40	54.50	-1	3,641	-0.03%
2022/05/19	2	54.10	3	54.17	54.00	-1	3,686	-0.03%
2022/05/18	3	55.17	1	55.40	55.60	2	3,604	0.06%
2022/05/17	7	55.17	15	55.04	54.90	-8	3,578	-0.22%
2022/05/16	7.1	56.43	5	56.80	55.90	2.1	3,497	0.06%
2022/05/13	10.1	58.77	1	58.60	58.50	9.1	3,385	0.27%
2022/05/12	1	61.10	4	61.08	61.00	-3	3,285	-0.09%
2022/05/11	2	60.80	1	60.80	61.30	1	3,294	0.03%
2022/05/10	1	60.70	6	61.22	61.50	-5	3,401	-0.15%
2022/05/09	4	60.30	0	0.00	60.50	4	3,395	0.12%
2022/05/05	0	0.00	2.2	61.16	61.30	-2.2	3,468	-0.06%
2022/05/04	5	60.70	0	0.00	60.80	5	3,484	0.14%
2022/05/03	0	0.00	1	60.00	59.90	-1	3,499	-0.03%
2022/04/28	2	58.40	0	0.00	59.00	2	3,522	0.06%
2022/04/27	0.2	58.50	0	0.00	58.50	0.2	3,536	0.01%
2022/04/25	1	59.20	0	0.00	59.50	1	3,530	0.03%
2022/04/22	1	59.70	0	0.00	60.60	1	3,496	0.03%
2022/04/21	0	0.00	1	61.00	60.70	-1	3,469	-0.03%
2022/04/20	0	0.00	6	60.70	60.50	-6	3,461	-0.17%
2022/04/19	3	60.40	0	0.00	60.10	3	3,474	0.09%
2022/04/15	2	60.60	0	0.00	60.60	2	3,480	0.06%
2022/04/13	1	60.80	1	61.20	61.40	0	3,592	0.00%
2022/04/11	2	60.40	1	60.10	60.20	1	3,787	0.03%
2022/04/08	2	60.85	12	61.13	60.80	-10	3,784	-0.26%
2022/04/07	11	61.09	0	0.00	60.80	11	3,773	0.29%
2022/04/06	3	62.10	0	0.00	61.80	3	3,737	0.08%
2022/04/01	0	0.00	2	62.00	62.10	-2	3,705	-0.05%
2022/03/31	0	0.00	14.2	63.10	62.80	-14.2	3,688	-0.39%
2022/03/25	10	62.80	1	62.80	62.80	9	3,645	0.25%
2022/03/24	1	63.10	0.5	63.00	63.30	0.5	3,651	0.01%
2022/03/23	5	62.70	0	0.00	62.70	5	3,669	0.14%
2022/03/21	5	62.40	1	62.50	62.30	4	3,677	0.11%
2022/03/18	4	62.30	1	62.80	62.70	3	3,685	0.08%
2022/03/17	0.1	62.60	0	0.00	62.90	0.1	3,647	0.00%
2022/03/16	3	61.30	0	0.00	61.40	3	3,647	0.08%
2022/03/15	1	61.30	0	0.00	61.20	1	3,661	0.03%
2022/03/14	0.1	62.00	0	0.00	62.10	0.1	3,671	0.00%
2022/03/09	2	62.20	0	0.00	61.90	2	3,785	0.05%
2022/03/08	0	0.00	3	61.90	61.90	-3	3,808	-0.08%
2022/03/07	4	62.60	18	62.78	62.60	-14	3,803	-0.37%
2022/03/04	1	63.80	2	63.60	63.70	-1	3,830	-0.03%
2022/03/03	0	0.00	1	64.70	64.70	-1	3,864	-0.03%
2022/03/02	1	65.10	1	64.60	64.80	0	3,932	0.00%
2022/03/01	42	64.79	85	64.85	64.80	-43	3,908	-1.10%
2022/02/25	54	64.09	0	0.00	63.80	54	3,836	1.41%
2022/02/24	1	64.20	0	0.00	63.70	1	3,779	0.03%
2022/02/23	0	0.00	2.3	64.23	64.60	-2.3	3,696	-0.06%
2022/02/21	1	63.60	0	0.00	64.00	1	3,645	0.03%
2022/02/18	1	62.70	0	0.00	63.00	1	3,636	0.03%
2022/02/17	0	0.00	2	63.40	63.10	-2	3,784	-0.05%
2022/02/16	2	62.50	1.4	62.82	62.90	0.6	3,852	0.02%
2022/02/15	2	62.10	0	0.00	62.00	2	3,898	0.05%
2022/02/11	1	62.70	0	0.00	63.30	1	4,071	0.02%
2022/02/10	0	0.00	4.6	63.02	63.60	-4.6	4,106	-0.11%
2022/02/09	1.3	61.15	0	0.00	61.40	1.3	4,034	0.03%
2022/02/08	2	61.05	0	0.00	61.10	2	4,088	0.05%
2022/02/07	2	60.20	0	0.00	60.20	2	4,198	0.05%
2022/01/25	1.3	60.76	0	0.00	60.40	1.3	4,375	0.03%
2022/01/24	0	0.00	3	61.80	61.50	-3	4,369	-0.07%
2022/01/20	3	61.37	0	0.00	62.00	3	4,457	0.07%
2022/01/19	1.1	62.11	0	0.00	62.00	1.1	4,484	0.02%
2022/01/18	2	62.70	3	62.93	62.60	-1	4,506	-0.02%
2022/01/14	1	62.40	0	0.00	62.40	1	4,656	0.02%
2022/01/13	2	62.95	0	0.00	63.30	2	4,815	0.04%
2022/01/12	0.3	63.14	5	62.90	63.30	-4.7	4,944	-0.09%
2022/01/11	3	63.73	12	63.53	63.40	-9	5,062	-0.18%
2022/01/10	4	63.90	5	64.16	64.00	-1	5,313	-0.02%
2022/01/06	3	65.37	2	65.70	65.70	1	5,601	0.02%
2022/01/05	12	66.77	6	66.43	66.20	6	5,650	0.11%
2022/01/04	3	64.40	0	0.00	64.50	3	5,601	0.05%
2022/01/03	0	64.60	1	64.30	64.20	-1	5,781	-0.02%
2021/12/30	0	0.00	8	65.08	64.90	-8	5,923	-0.14%
2021/12/29	0	0.00	1.5	65.00	64.90	-1.5	6,247	-0.02%
2021/12/28	0	0.00	4	64.85	65.00	-4	6,623	-0.06%
2021/12/27	1	65.00	0	0.00	65.00	1	7,234	0.01%
2021/12/24	3	64.60	0	0.00	64.60	3	7,497	0.04%
2021/12/23	0	0.00	0.3	64.60	64.60	-0.3	7,932	0.00%
2021/12/21	0	0.00	1	64.00	64.10	-1	8,253	-0.01%
2021/12/20	7	63.67	0	0.00	63.60	7	8,387	0.08%
2021/12/17	3.3	63.85	0	64.10	63.90	3.3	8,733	0.04%
2021/12/15	1	63.90	0	0.00	63.90	1	9,158	0.01%
2021/12/14	2	64.20	1	64.20	64.20	1	9,301	0.01%
2021/12/13	4	64.83	1	64.70	64.80	3	9,340	0.03%
2021/12/10	1	65.20	11	65.29	65.30	-10	9,585	-0.10%
2021/12/09	1	64.60	0	0.00	65.20	1	9,552	0.01%
2021/12/08	0	0.00	1	64.50	64.30	-1	9,529	-0.01%
2021/12/07	21.2	64.42	0	0.00	64.30	21.2	9,514	0.22%
2021/12/06	6	64.27	2	65.25	65.50	4	9,462	0.04%
2021/12/03	2	64.50	0	0.00	64.40	2	9,490	0.02%
2021/12/01	5	64.70	0	0.00	64.90	5	9,490	0.05%
2021/11/30	2	65.05	0	0.00	65.20	2	9,519	0.02%
2021/11/29	1	65.40	5	64.74	65.00	-4	9,497	-0.04%
2021/11/26	7	65.39	0	0.00	65.10	7	9,469	0.07%
2021/11/25	17	66.77	0	0.00	66.60	17	9,412	0.18%
2021/11/24	0	0.00	1	66.70	67.10	-1	9,427	-0.01%
2021/11/23	7	66.73	0	0.00	66.60	7	9,460	0.07%
2021/11/22	1	66.70	11	66.95	67.10	-10	9,442	-0.11%
2021/11/18	1	67.20	1	67.00	67.10	0	9,548	0.00%
2021/11/17	6	67.22	0	0.00	66.90	6	9,682	0.06%
2021/11/16	12	67.12	0	0.00	67.30	12	9,779	0.12%
2021/11/15	0	0.00	102	68.16	68.00	-102	9,836	-1.04%	大賣/鉅額交易
2021/11/12	2	68.90	11	69.10	68.90	-9	9,928	-0.09%
2021/11/11	21	70.26	1	70.20	69.30	20	9,930	0.20%
2021/11/10	28	70.11	5	70.30	70.20	23	9,851	0.23%
2021/11/09	2	69.95	5	70.20	69.60	-3	9,853	-0.03%
2021/11/08	0	0.00	4	69.28	69.60	-4	9,847	-0.04%
2021/11/05	3	69.43	6	69.92	70.00	-3	9,845	-0.03%
2021/11/04	21	71.15	2	70.85	70.00	19	9,782	0.19%
2021/11/03	2	69.60	7	69.71	69.80	-5	9,643	-0.05%
2021/11/02	56	69.96	13	69.71	69.10	43	9,609	0.45%
2021/11/01	2	68.65	0	0.00	68.60	2	9,474	0.02%
2021/10/29	6	68.45	7	68.49	68.80	-1	9,456	-0.01%
2021/10/28	6	68.55	1	68.60	68.60	5	9,393	0.05%
2021/10/26	1	67.80	0	0.00	68.00	1	9,311	0.01%
2021/10/25	3	68.00	0	0.00	68.30	3	9,279	0.03%
2021/10/22	1	67.10	5	67.60	67.90	-4	9,259	-0.04%
2021/10/21	8.3	67.10	0	0.00	66.50	8.3	9,213	0.09%
2021/10/20	11	67.69	71	67.66	67.90	-60	9,154	-0.66%
2021/10/19	14	68.36	6	68.10	68.00	8	9,037	0.09%
2021/10/18	3	69.67	30	69.80	68.70	-27	8,913	-0.30%
2021/10/15	21	70.99	9	70.42	70.80	12	8,729	0.14%
2021/10/14	2	68.60	2	69.20	68.50	0	8,527	0.00%
2021/10/13	7	68.59	6	68.60	69.00	1	8,468	0.01%
2021/10/12	12	67.98	3	67.97	67.90	9	8,397	0.11%
2021/10/08	28	70.40	21	69.68	70.10	7	8,305	0.08%
2021/10/07	22	69.23	25	69.58	69.40	-3	8,151	-0.04%
2021/10/06	86	69.87	31	68.91	68.30	55	8,078	0.68%
2021/10/05	4	69.73	5	69.88	71.20	-1	7,773	-0.01%
2021/10/04	19	69.72	29.1	70.71	70.90	-10.1	7,414	-0.14%
2021/10/01	24	69.08	40	68.12	67.60	-16	6,842	-0.23%
2021/09/30	35	71.01	35	70.39	70.30	0	6,600	0.00%
2021/09/29	1	68.20	4	68.65	68.70	-3	6,218	-0.05%
2021/09/28	2	68.60	3	69.10	69.40	-1	6,209	-0.02%
2021/09/27	24	68.57	25	68.30	68.80	-1	6,058	-0.02%
2021/09/24	6	68.85	16	68.90	68.70	-10	5,961	-0.17%
2021/09/23	9.5	67.14	37	67.51	68.00	-27.5	5,645	-0.49%
2021/09/22	3	65.00	4	65.53	66.20	-1	5,330	-0.02%
2021/09/17	1	64.70	24	66.19	66.50	-23	5,240	-0.44%
2021/09/16	4	64.50	1	64.90	64.40	3	5,113	0.06%
2021/09/15	3	65.01	20	65.52	65.00	-17	5,073	-0.33%
2021/09/13	5	63.50	0	63.10	63.00	5	4,862	0.10%
2021/09/10	5	63.50	0	0.00	63.50	5	4,890	0.10%
2021/09/08	17	63.68	0	0.00	62.90	17	5,002	0.34%
2021/09/07	1	64.10	0	0.00	64.30	1	4,951	0.02%
2021/09/06	2	64.45	1.1	64.49	64.00	1	4,946	0.02%
2021/09/03	10	63.87	0	0.00	64.90	10	4,952	0.20%
2021/09/02	3.1	64.49	0	0.00	64.20	3.1	4,909	0.06%
2021/09/01	1	66.00	0	0.00	65.60	1	4,851	0.02%
2021/08/31	6	65.70	0	0.00	66.30	6	4,845	0.12%
2021/08/30	2	65.85	2	65.90	66.20	0	4,853	0.00%
2021/08/27	0	0.00	6	66.07	66.20	-6	4,900	-0.12%
2021/08/26	3	65.20	0	0.00	65.70	3	4,919	0.06%
2021/08/25	1.1	66.43	6	65.72	65.70	-4.9	5,051	-0.10%
2021/08/24	2	66.50	7	66.83	65.70	-5	5,050	-0.10%
2021/08/23	13	67.10	28	67.00	67.30	-15	5,006	-0.30%
2021/08/20	3	65.50	33	66.21	65.90	-30	4,871	-0.62%
2021/08/19	24	64.10	12	63.90	64.50	12	4,791	0.25%
2021/08/18	2	64.80	12	65.29	66.80	-10	4,610	-0.22%
2021/08/16	3	63.90	4	63.60	63.90	-1	4,440	-0.02%
2021/08/13	0	0.00	7	64.14	64.00	-7	4,433	-0.16%
2021/08/12	1	63.50	1	63.90	63.80	0	4,405	0.00%
2021/08/11	0	0.00	2	62.50	63.30	-2	4,404	-0.05%
2021/08/10	1	62.00	3	62.23	62.20	-2	4,479	-0.04%
2021/08/09	2	63.00	1	62.90	62.80	1	4,608	0.02%
2021/08/06	1	63.00	5	63.70	63.70	-4	4,665	-0.09%
2021/08/05	1	62.90	3	63.03	63.20	-2	4,772	-0.04%
2021/08/04	0	0.00	0	62.30	62.10	0	4,972	0.00%
2021/08/03	0	0.00	1	61.90	62.30	-1	5,070	-0.02%
2021/07/30	2	62.10	1	61.80	61.60	1	5,173	0.02%
2021/07/29	0.1	62.90	1	62.50	62.70	-1	5,196	-0.02%
2021/07/27	6	62.80	1	62.60	62.50	5	5,499	0.09%
2021/07/26	10	62.67	9	63.80	63.10	1	5,680	0.02%
2021/07/23	7	62.21	1	62.10	62.60	6	5,639	0.11%
2021/07/22	7	62.70	0	0.00	62.40	7	5,708	0.12%
2021/07/21	7	63.40	21.5	63.59	63.00	-14.5	5,794	-0.25%
2021/07/20	1	64.80	0	0.00	64.20	1	5,755	0.02%
2021/07/19	14	65.82	0	0.00	65.80	14	5,777	0.24%
2021/07/15	3	66.83	1.5	66.87	66.70	1.5	6,086	0.02%
2021/07/14	0	0.00	1	66.00	65.80	-1	6,100	-0.02%
2021/07/13	5	66.54	2	66.65	66.10	3	6,153	0.05%
2021/07/12	1	65.70	0	0.00	65.80	1	6,170	0.02%
2021/07/09	0	0.00	3	65.00	65.00	-3	6,253	-0.05%
2021/07/08	1	65.40	0	0.00	65.50	1	6,399	0.02%
2021/07/07	0.5	65.80	9	65.59	65.50	-8.5	6,501	-0.13%
2021/07/06	1	66.40	0	0.00	66.00	1	6,572	0.02%
2021/07/05	4	65.85	8	66.40	67.00	-4	6,628	-0.06%
2021/07/02	1	64.70	3	64.87	65.00	-2	6,607	-0.03%
2021/07/01	2	65.10	0	0.00	65.10	2	6,709	0.03%
2021/06/30	0	0.00	1	65.90	65.70	-1	6,760	-0.01%
2021/06/29	2	65.30	1	65.60	65.30	1	6,904	0.01%
2021/06/28	3	65.20	3	65.73	65.30	0	7,157	0.00%
2021/06/25	2	65.70	29	65.81	65.60	-27	7,238	-0.37%
2021/06/24	1	65.70	6	65.58	65.40	-5	7,302	-0.07%
2021/06/23	0	0.00	6	64.85	65.10	-6	7,422	-0.08%
2021/06/22	9	63.88	1	64.80	63.90	8	7,633	0.10%
2021/06/21	37	65.07	1	65.60	64.20	36	7,891	0.46%
2021/06/18	11	66.31	8	65.56	65.70	3	8,989	0.03%
2021/06/17	0.2	64.80	6	65.00	65.00	-5.8	9,076	-0.06%
2021/06/16	5	64.72	0	0.00	64.60	5	9,342	0.05%
2021/06/15	1	64.90	8	65.06	65.00	-7	9,745	-0.07%
2021/06/11	4	64.83	1	64.70	64.90	3	10,415	0.03%
2021/06/10	2	63.70	0	0.00	64.20	2	10,545	0.02%
2021/06/07	7.2	63.54	0	0.00	63.50	7.2	11,381	0.06%
2021/06/04	15	63.92	0	0.00	64.00	15	11,419	0.13%
2021/06/03	9	65.07	0	0.00	65.10	9	11,503	0.08%
2021/06/02	17	66.86	8	66.74	65.90	9	11,547	0.08%
2021/06/01	3	66.23	1	66.00	66.40	2	11,512	0.02%
2021/05/28	1	65.00	1.1	65.26	64.60	-0.1	11,746	0.00%
2021/05/27	6	63.85	0	0.00	64.00	6	11,840	0.05%
2021/05/26	1.5	63.87	0	0.00	64.00	1.5	12,006	0.01%
2021/05/25	2	64.25	0	0.00	64.30	2	12,460	0.02%
2021/05/24	0	0.00	2	62.65	63.50	-2	13,058	-0.02%
2021/05/20	0.9	62.30	4	62.25	62.20	-3.1	13,440	-0.02%
2021/05/19	3	62.10	2	62.15	62.10	1	13,616	0.01%
2021/05/18	1	61.30	4	61.88	62.70	-3	13,799	-0.02%
2021/05/17	3	57.83	13	57.95	57.80	-10	13,988	-0.07%
2021/05/14	3	62.03	2	61.75	60.90	1	14,093	0.01%
2021/05/13	13	60.93	2	60.20	61.20	11	14,457	0.08%
2021/05/12	8.3	59.85	4	60.23	59.80	4.3	14,679	0.03%
2021/05/11	5.1	62.76	9	62.24	62.00	-3.9	15,153	-0.03%
2021/05/10	5	65.78	2	65.30	65.40	3	15,223	0.02%
2021/05/07	1	65.80	0	0.00	66.20	1	15,477	0.01%
2021/05/06	4	64.43	1	64.10	64.40	3	15,780	0.02%
2021/05/05	2	65.30	3	64.10	63.60	-1	16,217	-0.01%
2021/05/04	15	64.03	19	63.44	64.20	-4	16,250	-0.02%
2021/05/03	7	66.94	28.3	66.92	66.70	-21.3	16,320	-0.13%
2021/04/29	40	69.19	11	69.14	69.00	29	16,341	0.18%
2021/04/28	4	69.80	6	69.87	69.70	-2	16,457	-0.01%
2021/04/27	5	70.92	3	70.90	70.70	2	16,704	0.01%
2021/04/26	3	69.60	1	69.70	69.60	2	16,916	0.01%
2021/04/23	10	69.76	7	69.63	69.60	3	17,894	0.02%
2021/04/22	28	69.69	14	69.91	69.30	14	19,364	0.07%
2021/04/21	9	71.41	9	71.34	70.80	0	21,177	0.00%
2021/04/20	4	71.03	6	71.23	71.00	-2	23,422	-0.01%
2021/04/19	3	71.03	5	71.16	71.10	-2	24,127	-0.01%
2021/04/16	11	71.46	0	0.00	71.70	11	24,288	0.05%
2021/04/15	15	70.37	80	70.65	70.80	-65	24,357	-0.27%
2021/04/14	2	70.70	4	71.45	71.10	-2	24,344	-0.01%
2021/04/13	17	72.62	16	72.76	72.10	1	24,468	0.00%
2021/04/12	93	72.23	16	72.21	72.10	77	24,572	0.31%
2021/04/09	12	72.03	7	72.10	72.00	5	24,711	0.02%
2021/04/08	9	72.31	5	72.34	72.30	4	24,687	0.02%
2021/04/07	5	72.88	3	72.73	73.10	2	24,603	0.01%
2021/04/06	0	0.00	3	72.13	72.10	-3	24,526	-0.01%
2021/04/01	10	72.05	5	71.96	71.90	5	24,495	0.02%
2021/03/31	30	72.91	1	72.70	72.60	29	24,416	0.12%
2021/03/30	6	74.30	12	74.46	74.80	-6	24,191	-0.02%
2021/03/29	5	74.22	19	74.05	74.10	-14	24,121	-0.06%
2021/03/26	5	74.10	6	73.78	73.80	-1	24,108	0.00%
2021/03/25	22	74.67	19	74.29	74.10	3	24,013	0.01%
2021/03/24	17	75.89	12	75.47	75.40	5	23,836	0.02%
2021/03/23	61.8	76.89	81	77.15	76.10	-19.2	23,564	-0.08%
2021/03/22	8	73.48	6	73.55	74.00	2	22,465	0.01%
2021/03/19	32	73.51	7	73.31	73.00	25	22,308	0.11%
2021/03/18	22	74.89	31	74.95	74.80	-9	22,105	-0.04%
2021/03/17	91	74.43	90	73.86	73.40	1	21,765	0.00%
2021/03/16	3	72.50	1	72.60	72.50	2	21,200	0.01%
2021/03/15	3	72.77	4	72.73	72.80	-1	21,150	0.00%
2021/03/12	35	72.86	81	72.99	73.30	-46	21,192	-0.22%
2021/03/11	20	71.03	10	71.02	71.30	10	21,120	0.05%
2021/03/10	3	69.70	7	69.86	69.60	-4	20,960	-0.02%
2021/03/09	4	68.55	8	68.14	69.00	-4	20,933	-0.02%
2021/03/08	9	70.12	5	69.26	69.00	4	20,785	0.02%
2021/03/05	15	70.69	2	70.20	70.00	13	20,689	0.06%
2021/03/04	30	71.28	11.5	71.02	70.50	18.5	20,660	0.09%
2021/03/03	0	0.00	2	69.70	70.80	-2	20,431	-0.01%
2021/03/02	2	70.00	4	70.95	69.30	-2	20,303	-0.01%
2021/02/26	59	70.37	4.5	70.59	70.00	54.5	20,163	0.27%
2021/02/25	29	72.92	4	72.23	71.30	25	19,931	0.13%
2021/02/24	27	71.36	3.1	71.85	70.60	23.9	19,489	0.12%
2021/02/23	5	69.26	6	69.22	69.70	-1	18,843	-0.01%
2021/02/22	33	70.05	11	69.89	69.70	22	18,685	0.12%
2021/02/19	11	69.27	9	69.12	69.40	2	18,424	0.01%
2021/02/18	18	70.26	9	70.41	70.20	9	18,213	0.05%
2021/02/17	13.1	69.98	18	69.49	69.90	-5	17,982	-0.03%
2021/02/05	16	70.43	11	70.87	70.40	5	17,708	0.03%
2021/02/04	12	70.36	41	70.68	70.40	-29	17,457	-0.17%
2021/02/03	19	72.84	113	73.21	72.50	-94	17,039	-0.55%	大賣/
2021/02/02	45.1	74.75	6	75.08	73.60	39.1	16,672	0.23%
2021/02/01	0	0.00	9	73.39	74.90	-9	15,953	-0.06%
2021/01/29	14	76.79	13.4	77.40	74.80	0.6	15,757	0.00%
2021/01/28	43	76.37	4	77.76	77.20	39	15,459	0.25%
2021/01/27	33	77.39	24	77.00	78.20	9	15,072	0.06%
2021/01/26	6	75.33	4	74.68	74.40	2	14,563	0.01%
2021/01/25	19	76.63	17	76.62	75.30	2	14,395	0.01%
2021/01/22	2	75.90	30	74.39	75.60	-28	14,088	-0.20%
2021/01/21	7	72.04	26	73.38	72.50	-19	13,851	-0.14%
2021/01/20	24	73.37	16	74.19	72.10	8	13,646	0.06%
2021/01/19	14	76.91	9.1	76.46	76.00	4.9	13,299	0.04%
2021/01/18	109	77.49	34	76.52	77.30	75	12,960	0.58%	大買/
2021/01/15	92	76.72	111	77.17	75.60	-19	11,917	-0.16%	大賣/
2021/01/14	56	75.60	88	76.71	76.90	-32	10,349	-0.31%
2021/01/13	181.8	69.87	132.2	69.84	72.80	49.6	8,308	0.60%	大買/大賣/
2021/01/12	23	67.70	9	67.70	67.70	14	5,923	0.24%
2021/01/11	11	61.60	11	61.60	61.60	0	5,142	0.00%
2021/01/08	9	55.06	2	54.85	56.00	7	4,890	0.14%
2021/01/07	15	55.41	4	55.53	55.60	11	4,712	0.23%
2021/01/06	20	56.62	17	55.67	55.70	3	4,613	0.07%
2021/01/05	11	56.14	36	56.00	56.10	-25	4,309	-0.58%
2021/01/04	5	55.62	4	55.40	55.60	1	4,071	0.02%
2020/12/31	1	53.40	1	54.10	53.40	0	3,844	0.00%
2020/12/30	0	0.00	2	53.70	53.60	-2	3,760	-0.05%
2020/12/29	0	0.00	1	53.60	53.40	-1	3,724	-0.03%
2020/12/28	10	54.02	2	54.35	54.00	8	3,684	0.22%
2020/12/25	10	53.85	3	53.60	53.70	7	3,627	0.19%
2020/12/24	15	53.03	4	52.63	52.70	11	3,521	0.31%
2020/12/23	5	52.08	0	0.00	52.10	5	3,454	0.14%
2020/12/22	3	52.57	1	52.10	52.00	2	3,437	0.06%
2020/12/21	1	52.40	0	0.00	52.20	1	3,413	0.03%
2020/12/18	7	52.11	0.1	52.40	51.90	6.9	3,403	0.20%
2020/12/16	1	52.70	2	52.60	52.90	-1	3,354	-0.03%
2020/12/15	4	52.20	6	52.40	52.00	-2	3,341	-0.06%
2020/12/14	2.2	53.08	4	53.00	52.70	-1.8	3,279	-0.05%
2020/12/11	0	0.00	5	52.80	53.00	-5	3,205	-0.16%
2020/12/10	4	53.58	0	0.00	53.20	4	3,128	0.13%
2020/12/09	4	54.90	5	55.00	54.70	-1	2,998	-0.03%
2020/12/08	12	55.08	6	55.15	54.70	6	2,877	0.21%
2020/12/07	67.5	55.57	20.2	55.52	56.30	47.3	2,632	1.79%
2020/12/04	7	52.26	2	52.35	52.50	5	2,227	0.22%
2020/12/03	5	51.80	0	0.00	51.60	5	2,175	0.23%
2020/12/02	0	0.00	3	52.30	52.20	-3	2,119	-0.14%
2020/12/01	3	52.30	0	0.00	52.40	3	2,123	0.14%
2020/11/30	0	52.40	0	52.60	52.60	0	2,111	0.00%
2020/11/27	0	52.30	0	0.00	52.10	0	2,002	0.00%
2020/11/26	2	52.10	1	52.00	52.20	1	2,000	0.05%
2020/11/24	3	52.00	0	0.00	51.60	3	2,028	0.15%
2020/11/23	4	52.25	0	0.00	52.40	4	2,003	0.20%
2020/11/20	2	52.10	0	0.00	52.10	2	1,960	0.10%
2020/11/18	1	51.70	0	0.00	51.80	1	1,948	0.05%
2020/11/13	0	0.00	18	51.52	51.00	-18	1,988	-0.91%
2020/10/29	3	50.40	0	0.00	50.40	3	2,036	0.15%
2020/10/28	3	51.00	0	0.00	51.00	3	2,052	0.15%
2020/10/27	8	51.20	2	51.30	51.20	6	2,070	0.29%
2020/10/26	1	51.40	8	51.40	51.40	-7	2,098	-0.33%
2020/10/22	0	0.00	3	51.30	51.30	-3	2,165	-0.14%
2020/10/21	1	51.70	1	51.70	51.40	0	2,221	0.00%
2020/10/20	0	52.00	0	0.00	51.60	0	2,272	0.00%
2020/10/15	1	51.40	2	51.50	51.40	-1	2,494	-0.04%
2020/10/14	4	51.95	0	0.00	51.80	4	2,580	0.16%
2020/10/08	0	0.00	1	52.10	52.10	-1	2,790	-0.04%
2020/10/06	0	0.00	0.1	51.90	51.90	-0.1	2,864	0.00%
2020/09/25	0	0.00	15	50.00	50.40	-15	3,081	-0.49%
2020/09/24	1	50.80	12	50.20	50.30	-11	3,106	-0.35%
2020/09/23	2	51.30	1	51.10	51.40	1	3,069	0.03%
2020/09/22	1	52.20	0	0.00	52.00	1	3,132	0.03%
2020/09/21	0	0.00	1	53.10	53.00	-1	3,162	-0.03%
2020/09/18	2	53.00	0	0.00	52.60	2	3,183	0.06%
2020/09/17	1	52.90	0	0.00	52.90	1	3,232	0.03%
2020/09/14	1	52.70	0	0.00	52.80	1	3,342	0.03%
2020/09/11	0	0.00	1	52.40	52.70	-1	3,368	-0.03%
2020/09/09	3	51.70	0	0.00	52.10	3	3,405	0.09%
2020/09/08	0	0.00	1	52.50	52.30	-1	3,422	-0.03%
2020/09/07	0	0.00	1	52.70	52.70	-1	3,443	-0.03%
2020/09/04	5	52.50	0	0.00	52.50	5	3,478	0.14%
2020/09/03	0	0.00	3.3	53.86	53.30	-3.3	3,473	-0.10%
2020/09/02	2	53.25	1	53.30	53.40	1	3,466	0.03%
2020/09/01	0	0.00	1	53.20	53.00	-1	3,495	-0.03%
2020/08/28	8	52.76	0	0.00	53.00	8	3,494	0.23%
2020/08/27	6	52.88	0	0.00	53.10	6	3,529	0.17%
2020/08/26	1	53.30	0	0.00	53.30	1	3,540	0.03%
2020/08/21	0	0.00	2	51.75	51.80	-2	3,590	-0.06%
2020/08/20	4	51.25	0	0.00	51.20	4	3,581	0.11%
2020/08/19	1	54.30	1	54.00	53.50	0	3,523	0.00%
2020/08/18	8	53.64	0	0.00	54.00	8	3,510	0.23%
2020/08/13	5	53.00	2	53.20	53.10	3	3,519	0.09%
2020/08/12	1	53.60	0	0.00	53.60	1	3,485	0.03%
2020/08/11	1	53.90	0	0.00	53.70	1	3,501	0.03%
2020/08/05	1	54.50	0	0.00	54.50	1	3,592	0.03%
2020/08/04	2	54.00	0	0.00	54.50	2	3,614	0.06%
2020/07/31	0	0.00	2.1	54.49	54.20	-2.1	3,640	-0.06%
2020/07/30	4	53.90	0	0.00	54.80	4	3,669	0.11%
2020/07/29	1	53.80	0	0.00	53.70	1	3,676	0.03%
2020/07/28	5	54.16	11	53.55	53.60	-6	3,734	-0.16%
2020/07/27	5	53.90	0	0.00	53.60	5	3,923	0.13%
2020/07/24	41	54.61	21	54.23	54.20	20	3,912	0.51%
2020/07/23	5	55.90	1.1	55.21	55.30	3.9	3,881	0.10%
2020/07/22	2	57.55	13	57.88	58.00	-11	3,845	-0.29%
2020/07/21	2	56.90	0	0.00	57.60	2	3,757	0.05%
2020/07/20	41	57.03	0	0.00	56.90	41	3,695	1.11%
2020/07/17	5	57.60	0	0.00	57.70	5	3,632	0.14%
2020/07/16	0	0.00	1	57.80	58.00	-1	3,580	-0.03%
2020/07/15	16	57.79	0	0.00	57.20	16	3,552	0.45%
2020/07/14	0	0.00	1	57.70	57.70	-1	3,530	-0.03%
2020/07/13	0	0.00	19	57.98	58.00	-19	3,522	-0.54%
2020/07/10	11	57.39	3	57.40	57.10	8	3,528	0.23%
2020/07/09	0.2	58.00	12	58.23	58.00	-11.8	3,536	-0.33%
2020/07/08	6	57.88	0	0.00	58.20	6	3,499	0.17%
2020/07/07	14	57.90	0	0.00	57.90	14	3,496	0.40%
2020/07/06	2	57.80	5	57.86	57.80	-3	3,540	-0.08%
2020/07/03	12	57.60	2	56.90	57.00	10	3,549	0.28%
2020/07/02	8	56.95	0	0.00	57.40	8	3,543	0.23%
2020/07/01	5	57.70	24	57.67	57.00	-19	3,542	-0.54%
2020/06/30	11	56.03	1	56.00	56.50	10	3,455	0.29%
2020/06/29	11	55.30	0	0.00	55.20	11	3,419	0.32%
2020/06/24	15	55.90	10	55.90	55.90	5	3,392	0.15%
2020/06/23	0	0.00	1.2	54.46	54.70	-1.2	3,334	-0.04%
2020/06/19	0	0.00	10	54.40	54.10	-10	3,365	-0.30%
2020/06/18	0	0.00	1	54.70	55.20	-1	3,317	-0.03%
2020/06/17	12	54.58	1	54.50	54.50	11	3,313	0.33%
2020/06/16	1	54.20	1	54.10	54.10	0	3,379	0.00%
2020/06/15	1	53.60	0	0.00	53.10	1	3,485	0.03%
2020/06/12	7	53.73	5	53.80	53.80	2	3,523	0.06%
2020/06/11	1	55.00	1	55.10	54.50	0	3,600	0.00%
2020/06/10	0	0.00	3	55.73	55.70	-3	3,628	-0.08%
2020/06/09	0	0.00	1	55.40	55.40	-1	3,744	-0.03%
2020/06/08	6	55.60	2	55.60	55.80	4	3,846	0.10%
2020/06/05	10	55.60	0	0.00	55.50	10	3,834	0.26%
2020/06/03	2	54.95	0	0.00	55.20	2	3,835	0.05%
2020/06/02	0	0.00	4	54.40	54.30	-4	3,837	-0.10%
2020/05/29	1	53.40	1	53.90	53.90	0	3,823	0.00%
2020/05/28	3	54.23	0	0.00	53.70	3	3,791	0.08%
2020/05/27	0	0.00	1	54.50	54.30	-1	3,829	-0.03%
2020/05/22	2	53.60	0	0.00	53.60	2	3,860	0.05%
2020/05/21	0	0.00	1	55.00	55.10	-1	3,856	-0.03%
2020/05/20	0	0.00	2	54.90	54.70	-2	3,844	-0.05%
2020/05/18	1	53.80	0	0.00	53.70	1	3,845	0.03%
2020/05/15	3	55.00	0	0.00	54.80	3	3,815	0.08%
2020/05/14	2	55.65	2	55.80	55.50	0	3,778	0.00%
2020/05/13	1	56.30	1	56.50	56.80	0	3,739	0.00%
2020/05/12	5	56.84	1	56.70	56.50	4	3,743	0.11%
2020/05/11	5	57.38	3	57.40	57.40	2	3,742	0.05%
2020/05/07	2	55.80	1.1	56.00	56.00	1	3,679	0.03%
2020/05/06	0	0.00	1	55.80	55.50	-1	3,663	-0.03%
2020/05/05	0	0.00	7	55.90	55.90	-7	3,633	-0.19%
2020/05/04	10.1	56.01	0	0.00	56.30	10.1	3,626	0.28%
2020/04/30	7	58.04	4	58.00	57.60	3	3,581	0.08%
2020/04/29	1	54.80	0	0.00	54.90	1	3,414	0.03%
2020/04/27	0	0.00	2	54.80	54.60	-2	3,521	-0.06%
2020/04/23	0	0.00	1	53.80	53.80	-1	3,521	-0.03%
2020/04/22	4	52.13	0	0.00	53.10	4	3,514	0.11%
2020/04/21	0	0.00	1	53.20	52.40	-1	3,505	-0.03%
2020/04/20	2	54.10	3	54.33	54.40	-1	3,478	-0.03%
2020/04/17	0	0.00	4	54.75	54.50	-4	3,472	-0.12%
2020/04/16	4	54.23	0	0.00	54.00	4	3,419	0.12%
2020/04/15	1	54.40	3	54.60	54.50	-2	3,391	-0.06%
2020/04/14	1	54.30	0	0.00	54.30	1	3,367	0.03%
2020/04/13	2	53.90	0	0.00	53.50	2	3,353	0.06%
2020/04/10	1	54.00	5	54.20	54.30	-4	3,367	-0.12%
2020/04/09	3	56.20	0	0.00	54.80	3	3,354	0.09%
2020/04/08	5	52.60	3	53.20	53.40	2	3,239	0.06%
2020/04/07	1.1	50.84	0	0.00	51.20	1.1	3,189	0.03%
2020/04/06	3	49.78	0	0.00	49.95	3	3,167	0.09%
2020/03/31	1	49.45	0	0.00	49.50	1	3,161	0.03%
2020/03/30	4	49.29	0	0.00	49.25	4	3,144	0.13%
2020/03/27	4	50.30	0	0.00	49.55	4	3,154	0.13%
2020/03/26	1	49.85	1	50.00	49.65	0	3,135	0.00%
2020/03/25	0	0.00	4	50.35	49.95	-4	3,165	-0.13%
2020/03/23	0	0.00	1	47.50	46.95	-1	3,187	-0.03%
2020/03/20	1	48.90	1	47.85	49.50	0	3,220	0.00%
2020/03/19	2	47.85	3	47.28	46.20	-1	3,172	-0.03%
2020/03/18	2	50.35	0	0.00	50.00	2	3,119	0.06%
2020/03/17	1	50.00	0	0.00	51.00	1	3,177	0.03%
2020/03/13	6	50.63	11	51.49	53.30	-5	3,082	-0.16%
2020/03/12	2	57.30	0	0.00	55.20	2	2,982	0.07%
2020/03/11	1	58.10	0	0.00	58.10	1	2,899	0.03%
2020/03/10	1	58.30	0	0.00	58.10	1	2,910	0.03%
2020/03/09	0	0.00	1	58.40	58.50	-1	2,907	-0.03%
2020/03/06	5	58.74	2	58.70	58.50	3	2,863	0.10%
2020/03/05	0	0.00	6	59.78	59.90	-6	2,843	-0.21%
2020/03/03	1	59.70	0	0.00	59.20	1	2,843	0.04%
2020/03/02	2.1	58.90	0	0.00	58.70	2.1	2,850	0.07%
2020/02/27	6	59.52	0	0.00	59.50	6	2,885	0.21%
2020/02/25	1	59.90	0	0.00	59.90	1	2,870	0.03%
2020/02/21	2	60.50	0	0.00	60.50	2	2,895	0.07%
2020/02/20	2	60.85	0	0.00	60.70	2	2,941	0.07%
2020/02/18	5	60.60	0	0.00	60.40	5	2,976	0.17%
2020/02/14	1	61.40	1	61.10	61.20	0	3,032	0.00%
2020/02/13	5	61.30	0	0.00	61.30	5	3,058	0.16%
2020/02/11	0.8	61.00	0	0.00	60.60	0.8	3,095	0.03%
2020/02/10	2	60.60	0	0.00	60.40	2	3,125	0.06%
2020/02/06	1	61.30	1	61.30	61.60	0	3,264	0.00%
2020/02/05	0	0.00	2	60.95	61.00	-2	3,438	-0.06%
2020/02/03	1.1	58.64	8	58.63	59.30	-6.9	3,564	-0.19%
2020/01/31	0	0.00	2	60.90	60.50	-2	3,521	-0.06%
2020/01/30	7.2	60.33	12	60.75	59.80	-4.8	3,507	-0.14%
2020/01/17	2	66.00	3	65.90	66.00	-1	3,405	-0.03%
2020/01/16	3	65.10	0	0.00	65.20	3	3,385	0.09%
2020/01/15	0.1	65.00	1	65.40	65.40	-0.9	3,408	-0.03%
2020/01/13	0	0.00	1	65.00	65.00	-1	3,435	-0.03%
2020/01/10	0	0.00	1	65.00	64.90	-1	3,451	-0.03%
2020/01/08	0.1	64.40	0	0.00	64.30	0.1	3,487	0.00%
2020/01/06	5.1	65.50	0	0.00	65.30	5.1	3,461	0.15%
2019/12/31	1	66.20	0	0.00	66.20	1	3,517	0.03%
2019/12/30	0	0.00	1	66.80	66.60	-1	3,513	-0.03%
2019/12/27	1	66.90	0	0.00	67.00	1	3,513	0.03%
2019/12/25	3	67.00	0.1	67.30	67.50	2.9	3,498	0.08%
2019/12/24	5.1	67.10	0	0.00	67.00	5.1	3,508	0.15%
2019/12/20	0	0.00	2	68.00	67.60	-2	3,554	-0.06%
2019/12/18	0	0.00	2	68.80	69.10	-2	3,545	-0.06%
2019/12/17	0	0.00	0	68.70	68.80	0	3,610	0.00%
2019/12/16	14	69.59	0	0.00	69.20	14	3,592	0.39%
2019/12/13	1	69.50	3	69.13	68.80	-2	3,596	-0.06%
2019/12/12	0	0.00	5	69.58	68.80	-5	3,555	-0.14%
2019/12/11	1	68.70	20	68.86	68.80	-19	3,452	-0.55%
2019/12/10	1	67.80	0	0.00	67.90	1	3,428	0.03%
2019/12/09	0	0.00	2	68.00	67.90	-2	3,437	-0.06%
2019/12/05	1	67.50	1	67.40	67.50	0	3,385	0.00%
2019/12/04	0	0.00	2	67.00	67.10	-2	3,370	-0.06%
2019/12/03	0	0.00	4	67.10	67.00	-4	3,372	-0.12%
2019/12/02	0	0.00	12	66.78	66.80	-12	3,372	-0.36%
2019/11/29	0	0.00	2	66.90	66.60	-2	3,357	-0.06%
2019/11/27	0	0.00	4	68.30	68.10	-4	3,354	-0.12%
2019/11/26	0	0.00	10	67.51	68.50	-10	3,338	-0.30%
2019/11/25	0.2	67.10	0	0.00	67.20	0.2	3,265	0.00%
2019/11/22	0	0.00	2	67.10	67.40	-2	3,274	-0.06%
2019/11/20	0	0.00	5	66.94	67.20	-5	3,263	-0.15%
2019/11/18	2	66.50	3	66.60	66.70	-1	3,230	-0.03%
2019/11/14	1	65.10	5	65.30	65.00	-4	3,202	-0.12%
2019/11/13	2	66.15	0	0.00	65.90	2	3,179	0.06%
2019/11/12	2	66.00	1	66.90	66.80	1	3,190	0.03%
2019/11/11	2.1	65.66	0	0.00	65.90	2.1	3,172	0.07%
2019/11/08	1	67.10	2	68.05	67.00	-1	3,142	-0.03%
2019/11/07	3	66.63	1	66.90	66.70	2	3,104	0.06%
2019/11/06	6	67.67	2	67.30	67.50	4	3,073	0.13%
2019/11/05	1	69.90	7	68.57	68.90	-6	3,033	-0.20%
2019/11/04	6	69.15	4	69.28	69.30	2	2,979	0.07%
2019/10/31	5	65.60	0	0.00	65.20	5	2,718	0.18%
2019/10/30	2	65.50	2	65.60	65.50	0	2,742	0.00%
2019/10/28	1	64.80	0	0.00	64.90	1	2,706	0.04%
2019/10/23	0	0.00	1	66.00	65.40	-1	2,745	-0.04%
2019/10/22	1	65.80	1	66.10	65.70	0	2,779	0.00%
2019/10/18	0	0.00	10	65.30	65.10	-10	2,783	-0.36%
2019/10/17	0	0.00	2	64.75	65.20	-2	2,780	-0.07%
2019/10/15	0	0.00	2	63.85	64.00	-2	2,766	-0.07%
2019/10/09	1	63.60	0	0.00	63.00	1	2,835	0.04%
2019/10/07	1	63.40	6	63.42	63.50	-5	2,938	-0.17%
2019/10/02	0	0.00	2	65.15	65.70	-2	2,886	-0.07%
2019/10/01	1	64.80	0	0.00	65.50	1	2,878	0.03%
2019/09/24	0	0.00	5	66.12	66.40	-5	2,755	-0.18%
2019/09/23	5	65.70	0	0.00	65.90	5	2,699	0.19%
2019/09/20	0	0.00	2	65.85	65.60	-2	2,699	-0.07%
2019/09/19	0	0.00	3	65.40	64.90	-3	2,559	-0.12%
2019/09/18	0	0.00	2	64.70	64.80	-2	2,524	-0.08%
2019/09/17	2	63.80	0	0.00	63.80	2	2,479	0.08%
2019/09/06	1	63.60	0	0.00	63.40	1	2,511	0.04%
2019/09/05	1	63.20	0	0.00	63.30	1	2,502	0.04%
2019/09/04	0	0.00	1	62.90	63.20	-1	2,493	-0.04%
2019/08/28	1	62.20	0	0.00	62.20	1	2,465	0.04%
2019/08/26	2	62.70	0	0.00	62.70	2	2,446	0.08%
2019/08/23	5	64.50	2	64.10	64.30	3	2,455	0.12%
2019/08/16	0	0.00	1	62.70	62.80	-1	2,439	-0.04%
2019/08/15	0	0.00	0.4	61.40	61.40	-0.4	2,422	-0.01%
2019/08/08	1	61.00	0	0.00	61.20	1	2,405	0.04%
2019/08/07	2	60.20	0	0.00	60.20	2	2,408	0.08%
2019/08/06	4	60.20	1	60.70	60.80	3	2,402	0.12%
2019/08/05	10	60.40	20	60.82	60.50	-10	2,382	-0.42%
2019/08/02	11	61.63	0	0.00	61.30	11	2,362	0.47%
2019/07/31	1	63.90	1	63.70	64.30	0	2,308	0.00%
2019/07/29	2	64.50	0	0.00	64.80	2	2,330	0.09%
2019/07/26	0	0.00	3	63.90	64.30	-3	2,315	-0.13%
2019/07/25	3	64.30	0	0.00	64.60	3	2,319	0.13%
2019/07/24	2	66.75	0	0.00	66.70	2	2,282	0.09%
2019/07/23	1	67.30	0	0.00	67.30	1	2,217	0.05%
2019/07/22	0	0.00	2	67.50	67.50	-2	2,195	-0.09%
2019/07/17	8	66.81	0	0.00	66.80	8	2,178	0.37%
2019/07/16	0	0.00	2	67.20	67.10	-2	2,170	-0.09%
2019/07/15	0	0.00	2	65.90	66.10	-2	2,153	-0.09%
2019/07/12	0	0.00	2	66.20	66.10	-2	2,251	-0.09%
2019/07/11	3	66.17	4	65.55	65.90	-1	2,258	-0.04%
2019/07/10	1	64.30	0	0.00	64.20	1	2,213	0.05%
2019/07/09	1	63.60	0	0.00	63.60	1	2,300	0.04%
2019/07/04	0	0.00	3.1	64.26	64.40	-3.1	2,475	-0.13%
2019/07/01	1	64.00	5	64.10	64.10	-4	2,643	-0.15%
2019/06/28	1	63.10	0	0.00	63.10	1	2,719	0.04%
2019/06/26	2	63.30	0	0.00	63.20	2	2,897	0.07%
2019/06/25	0	0.00	1	63.50	63.60	-1	2,931	-0.03%
2019/06/20	0	0.00	10	63.90	63.60	-10	2,925	-0.34%
2019/06/19	0	0.00	2	62.20	62.10	-2	2,921	-0.07%
2019/06/12	1	61.80	0	0.00	61.80	1	3,043	0.03%
2019/06/06	2	61.30	0	0.00	61.10	2	3,063	0.07%
2019/05/31	0	0.00	1	61.60	61.50	-1	3,098	-0.03%
2019/05/30	1	60.60	0	0.00	60.90	1	3,080	0.03%
2019/05/27	0.1	60.90	0	0.00	60.90	0.1	3,097	0.00%
2019/05/23	1	60.30	0	0.00	60.70	1	3,155	0.03%
2019/05/22	6	61.00	0	0.00	61.00	6	3,152	0.19%
2019/05/17	0	0.00	20	61.25	60.70	-20	3,173	-0.63%
2019/05/16	2	62.40	0	0.00	61.30	2	3,158	0.06%
2019/05/15	0	0.00	40	62.90	62.70	-40	3,145	-1.27%
2019/05/14	2	64.30	0	0.00	63.30	2	3,151	0.06%
2019/05/13	5	65.10	0	0.00	64.00	5	3,151	0.16%
2019/05/10	0	0.00	30	66.49	66.20	-30	3,151	-0.95%
2019/05/09	12	66.12	21	66.50	66.10	-9	3,183	-0.28%
2019/05/07	5	68.30	0	0.00	69.40	5	3,141	0.16%
2019/05/06	0	0.00	1	67.80	67.30	-1	3,145	-0.03%
2019/05/02	0	0.00	3	69.70	69.40	-3	3,103	-0.10%
2019/04/29	0	0.00	7	69.26	69.40	-7	3,111	-0.23%
2019/04/25	0	0.00	25	69.79	69.80	-25	3,184	-0.79%
2019/04/23	0	0.00	1	68.90	70.00	-1	3,261	-0.03%
2019/04/22	1.2	70.00	0	0.00	69.50	1.2	3,237	0.04%
2019/04/19	0	0.00	2	69.70	70.00	-2	3,250	-0.06%
2019/04/18	24	72.20	11	73.49	71.10	13	3,247	0.40%
2019/04/17	0	0.00	4	71.98	72.00	-4	3,148	-0.13%
2019/04/16	1	70.90	2.1	71.49	71.20	-1.1	3,099	-0.04%
2019/04/15	10	69.20	11	70.86	71.10	-1	3,044	-0.03%
2019/04/12	0	0.00	3	68.23	68.50	-3	2,972	-0.10%
2019/04/10	1	68.20	0	0.00	67.30	1	2,869	0.03%
2019/04/09	0	0.00	2	66.65	66.80	-2	2,774	-0.07%
2019/04/08	11	65.21	11	66.64	66.70	0	2,753	0.00%
2019/04/03	0.2	64.90	4	64.70	65.00	-3.8	2,644	-0.14%
2019/04/02	2.2	64.57	1.1	64.80	64.80	1.1	2,605	0.04%
2019/04/01	12.2	64.20	20	63.68	63.80	-7.8	2,515	-0.31%
2019/03/29	0	0.00	10	61.90	61.50	-10	2,361	-0.42%
2019/03/26	0	0.00	21	62.07	62.30	-21	2,285	-0.92%
2019/03/22	0	0.00	0.4	62.70	62.60	-0.4	2,252	-0.02%
2019/03/19	0	0.00	2	62.80	63.00	-2	2,303	-0.09%
2019/03/18	3	62.50	2	62.40	62.50	1	2,379	0.04%
2019/03/15	0	0.00	0	62.00	62.40	0	2,362	0.00%
2019/03/13	0	0.00	3	61.80	61.70	-3	2,263	-0.13%
2019/03/12	0	0.00	4	61.70	61.40	-4	2,262	-0.18%
2019/03/11	0	0.00	3	60.70	61.10	-3	2,287	-0.13%
2019/03/06	0	0.00	0.4	62.20	62.20	-0.4	2,592	-0.01%
2019/02/27	0	0.00	1	62.40	63.10	-1	2,629	-0.04%
2019/02/26	0	0.00	2	63.55	62.60	-2	2,632	-0.08%
2019/02/25	5	63.32	22	63.17	63.50	-17	2,614	-0.65%
2019/02/21	2	62.00	0	0.00	62.20	2	2,656	0.08%
2019/02/20	2	61.65	0	0.00	62.00	2	2,649	0.08%
2019/02/18	0	0.00	1	60.00	60.20	-1	2,725	-0.04%
2019/02/13	3	60.93	5	61.20	61.20	-2	2,788	-0.07%
2019/02/12	0	0.00	1	60.30	60.40	-1	2,764	-0.04%
2019/01/25	1	58.60	0	0.00	58.50	1	2,709	0.04%
2019/01/23	0	0.00	3	58.20	58.20	-3	2,708	-0.11%
2019/01/18	0	0.00	2	58.60	58.60	-2	2,721	-0.07%
2019/01/15	0.1	58.10	0	0.00	57.80	0.1	2,710	0.00%
2019/01/14	5	58.10	0	0.00	57.80	5	2,683	0.19%
2019/01/10	11	58.01	10	58.30	58.30	1	2,715	0.04%
2019/01/09	2	59.40	20	59.61	59.20	-18	2,704	-0.67%
2019/01/07	0	0.00	5	59.70	58.90	-5	2,715	-0.18%
2018/12/28	0	0.00	1	60.30	60.50	-1	2,926	-0.03%
2018/12/25	0	0.00	1	60.00	60.20	-1	2,954	-0.03%
2018/12/21	0.4	60.50	0	0.00	60.70	0.4	3,004	0.01%
2018/12/20	1	60.30	0	0.00	60.30	1	2,994	0.03%
2018/12/18	0	0.00	1	60.20	60.30	-1	3,029	-0.03%
2018/12/17	0	0.00	10	60.90	60.60	-10	3,058	-0.33%
2018/12/14	3	61.03	1	60.70	60.90	2	3,075	0.07%
2018/12/13	0	0.00	1	60.40	61.30	-1	3,065	-0.03%
2018/12/12	9	60.59	0	0.00	61.00	9	3,043	0.30%
2018/12/11	2	59.80	2	59.60	59.80	0	3,016	0.00%
2018/12/10	15	61.00	0	0.00	61.00	15	2,957	0.51%
2018/12/07	0	0.00	1	61.60	62.20	-1	2,971	-0.03%
2018/12/05	3	61.90	0	0.00	62.00	3	2,967	0.10%
2018/12/04	0	0.00	2	63.25	62.80	-2	3,000	-0.07%
2018/12/03	5	63.50	1	63.50	63.30	4	3,000	0.13%
2018/11/29	14	61.50	1	61.70	61.30	13	2,796	0.46%
2018/11/28	2	62.20	0	0.00	62.10	2	2,739	0.07%
2018/11/27	2	61.40	0	0.00	61.20	2	2,710	0.07%
2018/11/23	1	60.90	0	0.00	60.90	1	2,716	0.04%
2018/11/21	4	60.85	1	61.10	61.20	3	2,730	0.11%
2018/11/20	0.1	62.40	0	0.00	61.80	0.1	2,690	0.00%
2018/11/19	1	62.40	0	0.00	62.50	1	2,640	0.04%
2018/11/16	1.1	62.35	30	62.20	62.50	-28.9	2,639	-1.09%
2018/11/15	0	0.00	2	62.90	62.90	-2	2,650	-0.08%
2018/11/09	3	66.40	0	0.00	67.20	3	2,556	0.12%
2018/11/05	0	0.00	4	66.00	66.30	-4	2,613	-0.15%
2018/11/02	2	66.50	1	66.70	66.70	1	2,624	0.04%
2018/11/01	0	0.00	1	65.80	66.00	-1	2,627	-0.04%
2018/10/31	4	65.08	0	0.00	65.60	4	2,634	0.15%
2018/10/26	0	0.00	1	63.60	64.00	-1	2,630	-0.04%
2018/10/25	0	0.00	1	64.00	63.80	-1	2,632	-0.04%
2018/10/24	1	65.10	0	0.00	65.00	1	2,626	0.04%
2018/10/23	1	65.30	0	0.00	65.00	1	2,615	0.04%
2018/10/22	0	0.00	1	67.80	68.30	-1	2,592	-0.04%
2018/10/19	2	65.80	1	66.60	67.10	1	2,599	0.04%
2018/10/18	1	66.40	2	66.50	66.30	-1	2,602	-0.04%
2018/10/17	25	65.62	0	0.00	65.60	25	2,729	0.92%
2018/10/16	1.1	65.76	0	0.00	65.20	1.1	2,760	0.04%
2018/10/15	5	65.10	0	0.00	65.10	5	2,785	0.18%
2018/10/12	3	65.07	5	65.00	65.60	-2	2,817	-0.07%
2018/10/11	4.1	65.46	17	65.74	64.00	-12.9	2,844	-0.45%
2018/10/09	10	71.90	0	0.00	70.80	10	2,746	0.36%
2018/10/08	2	71.85	0	0.00	71.80	2	2,745	0.07%
2018/10/05	1.2	72.42	1	72.20	72.10	0.2	2,753	0.01%
2018/10/04	0.1	73.30	0	0.00	73.20	0.1	2,746	0.00%
2018/09/27	1	74.50	0	0.00	74.50	1	2,759	0.04%
2018/09/25	0	0.00	2	73.75	74.50	-2	2,751	-0.07%
2018/09/20	2	72.70	0	0.00	72.60	2	2,752	0.07%
2018/09/19	1	73.60	12	73.65	73.90	-11	2,749	-0.40%
2018/09/18	12.1	73.18	0	0.00	73.30	12.1	2,763	0.44%
2018/09/17	1	73.60	0	0.00	73.70	1	2,772	0.04%
2018/09/14	1	75.00	0	0.00	74.70	1	2,778	0.04%
2018/09/13	0	0.00	10	74.40	74.30	-10	2,800	-0.36%
2018/09/12	2.2	73.47	1	73.40	73.20	1.2	2,804	0.04%
2018/09/11	10	73.90	0	0.00	74.90	10	2,780	0.36%
2018/09/10	0	0.00	0.1	77.00	73.50	-0.1	2,801	0.00%
2018/09/07	1	76.00	0	0.00	75.10	1	2,805	0.04%
2018/09/05	0	0.00	0.3	77.70	77.00	-0.3	2,752	-0.01%
2018/08/30	0	0.00	5	78.00	77.90	-5	2,780	-0.18%
2018/08/29	1	78.00	1	78.40	78.10	0	2,803	0.00%
2018/08/28	0	0.00	2	77.95	78.00	-2	2,797	-0.07%
2018/08/27	0	0.00	1	77.70	77.70	-1	2,796	-0.04%
2018/08/24	1	77.00	1	77.10	77.20	0	2,795	0.00%
2018/08/22	0	0.00	1	77.80	77.70	-1	2,907	-0.03%
2018/08/21	0	0.00	2	75.80	76.60	-2	2,854	-0.07%
2018/08/17	0	0.00	2	75.40	75.50	-2	2,900	-0.07%
2018/08/15	1	74.20	1	73.90	73.50	0	2,892	0.00%
2018/08/14	0	0.00	30	74.30	74.40	-30	2,884	-1.04%
2018/08/13	1	75.40	40	76.75	75.80	-39	2,874	-1.36%
2018/08/10	0	0.00	0.5	77.70	77.60	-0.5	2,860	-0.02%
2018/08/09	0	0.00	10	77.40	77.10	-10	2,871	-0.35%
2018/08/08	0.5	77.90	8.1	78.10	78.00	-7.6	2,890	-0.26%
2018/08/07	1	77.40	4	77.80	77.40	-3	2,934	-0.10%
2018/08/06	0	0.00	4	77.50	77.70	-4	2,953	-0.14%
2018/08/02	1	77.20	0	0.00	76.50	1	2,963	0.03%
2018/08/01	0	0.00	7	77.00	77.20	-7	2,958	-0.24%
2018/07/30	0	0.00	4	76.55	76.40	-4	2,933	-0.14%
2018/07/27	1	75.60	2	76.10	75.60	-1	2,917	-0.03%
2018/07/26	1	75.90	1	76.70	76.30	0	2,895	0.00%
2018/07/25	4.1	76.07	0	0.00	75.80	4.1	2,889	0.14%
2018/07/24	1	79.50	0	0.00	80.00	1	2,837	0.04%
2018/07/23	10	78.60	3	78.73	78.80	7	2,711	0.26%
2018/07/19	0	0.00	232	78.03	78.40	-232	2,671	-8.68%	大賣/鉅額交易
2018/07/18	71	77.55	3.3	77.14	77.50	67.7	2,648	2.56%
2018/07/17	1	75.90	2	75.90	75.60	-1	2,580	-0.04%
2018/07/16	11	75.80	2	75.75	75.50	9	2,560	0.35%
2018/07/12	0	0.00	6	74.10	74.00	-6	2,607	-0.23%
2018/07/11	0	0.00	1	73.30	73.80	-1	2,627	-0.04%
2018/07/10	0	0.00	0.1	73.70	73.60	-0.1	2,630	0.00%
2018/07/06	3	72.37	7	72.30	72.60	-4	2,650	-0.15%
2018/07/04	1	73.20	10	73.30	73.20	-9	2,677	-0.34%
2018/07/03	0	0.00	1	73.30	73.00	-1	2,744	-0.04%
2018/07/02	1	73.40	0	0.00	73.20	1	2,758	0.04%
2018/06/29	24.1	72.88	12	74.46	74.60	12.1	2,737	0.44%
2018/06/28	5	72.36	0	0.00	72.30	5	2,698	0.19%
2018/06/27	1	72.20	0	0.00	72.50	1	2,742	0.04%
2018/06/26	2	72.10	0	0.00	72.50	2	2,738	0.07%
2018/06/25	1.1	72.93	0	0.00	72.80	1.1	2,720	0.04%
2018/06/22	1	73.60	0	0.00	73.30	1	2,716	0.04%
2018/06/21	0	0.00	8	74.10	74.00	-8	2,690	-0.30%
2018/06/20	2.1	74.12	0	0.00	74.20	2.1	2,712	0.08%
2018/06/19	6	75.03	0	0.00	74.70	6	2,717	0.22%
2018/06/15	7	75.20	0	0.00	75.10	7	2,693	0.26%
2018/06/12	5	76.20	0	0.00	76.70	5	2,731	0.18%
2018/06/11	10	77.40	0	0.00	77.30	10	2,758	0.36%
2018/06/08	20	77.40	3.4	77.09	77.20	16.6	2,814	0.59%
2018/06/07	0	0.00	3	77.70	78.00	-3	2,831	-0.11%
2018/06/06	211	77.05	0	0.00	77.00	211	2,826	7.47%	大買/鉅額交易
2018/06/05	0	0.00	0.2	75.70	75.70	-0.2	2,811	-0.01%
2018/06/04	1	75.60	3	75.53	75.50	-2	2,800	-0.07%
2018/05/31	1	74.20	22	74.10	73.80	-21	2,810	-0.75%
2018/05/30	5	74.50	0	0.00	74.20	5	2,753	0.18%
2018/05/29	3.2	75.43	2	75.20	75.40	1.2	2,733	0.04%
2018/05/28	5	75.50	6	75.60	75.70	-1	2,782	-0.04%
2018/05/25	16	74.44	6	75.38	75.10	10	2,787	0.36%
2018/05/24	1	74.30	0	0.00	74.80	1	2,763	0.04%
2018/05/23	1	73.50	0	0.00	73.30	1	2,769	0.04%
2018/05/22	0.2	74.20	1	73.80	74.00	-0.8	2,812	-0.03%
2018/05/21	1	73.90	10	74.30	74.10	-9	2,838	-0.32%
2018/05/18	6	73.60	0	0.00	73.40	6	2,859	0.21%
2018/05/17	0.1	74.20	0	0.00	74.00	0.1	2,885	0.00%
2018/05/16	3	74.27	0	0.00	74.20	3	2,893	0.10%
2018/05/15	0	0.00	1	76.30	75.20	-1	2,918	-0.03%
2018/05/14	0.2	78.00	2	78.50	78.00	-1.8	3,054	-0.06%
2018/05/11	5	77.30	0	0.00	77.30	5	3,059	0.16%
2018/05/10	0	0.00	12	76.80	76.60	-12	3,081	-0.39%
2018/05/09	1	75.40	0	0.00	76.40	1	3,120	0.03%
2018/05/08	0	0.00	10	76.10	75.80	-10	3,151	-0.32%
2018/05/07	0	0.00	12	75.33	76.00	-12	3,203	-0.37%
2018/05/03	2	74.00	10	73.90	73.80	-8	3,288	-0.24%
2018/04/30	1	74.00	0	0.00	73.90	1	3,319	0.03%
2018/04/27	0	0.00	10	73.80	73.90	-10	3,334	-0.30%
2018/04/26	3.1	74.00	0	0.00	74.00	3.1	3,351	0.09%
2018/04/25	1	72.70	11	72.62	74.90	-10	3,411	-0.29%
2018/04/24	2	72.85	6	73.50	72.80	-4	3,429	-0.12%
2018/04/20	0.1	76.30	0	0.00	76.00	0.1	3,428	0.00%
2018/04/19	0	0.00	1	76.60	76.90	-1	3,439	-0.03%
2018/04/18	13	76.44	0	0.00	76.30	13	3,440	0.38%
2018/04/16	16	78.40	0	0.00	78.60	16	3,410	0.47%
2018/04/13	1	78.70	1	78.70	78.50	0	3,451	0.00%
2018/04/11	1	78.50	23.2	78.86	78.80	-22.2	3,453	-0.64%
2018/04/10	2	77.20	0	0.00	77.70	2	3,446	0.06%
2018/04/09	14	77.43	0	0.00	77.80	14	3,436	0.41%
2018/04/03	11	78.20	0	0.00	78.20	11	3,371	0.33%
2018/04/02	32	79.32	0	0.00	79.20	32	3,358	0.95%
2018/03/30	24	80.13	5	80.12	80.00	19	3,364	0.56%
2018/03/28	2	78.10	0	0.00	78.40	2	3,356	0.06%
2018/03/27	2	78.60	0	0.00	78.40	2	3,370	0.06%
2018/03/26	1	78.10	1.1	78.02	78.00	-0.1	3,427	0.00%
2018/03/23	11	78.11	0	0.00	78.40	11	3,463	0.32%
2018/03/19	21	79.35	0	0.00	79.30	21	3,476	0.60%
2018/03/16	2.2	79.41	0	0.00	79.10	2.2	3,490	0.06%
2018/03/15	5	79.60	0	0.00	79.60	5	3,438	0.15%
2018/03/14	0	0.00	1	80.00	80.10	-1	3,435	-0.03%
2018/03/13	8	81.76	7	81.66	81.70	1	3,424	0.03%
2018/03/12	18	80.67	8	80.96	81.20	10	3,469	0.29%
2018/03/09	2	80.00	22	79.75	79.70	-20	3,486	-0.57%
2018/03/08	1	79.00	0	0.00	79.00	1	3,472	0.03%
2018/03/01	1	79.80	1.3	80.62	79.70	-0.3	3,870	-0.01%
2018/02/26	5	80.10	0	0.00	79.90	5	3,930	0.13%
2018/02/23	1	79.60	2	79.80	79.40	-1	3,963	-0.03%
2018/02/22	5.2	78.92	0	0.00	79.00	5.2	4,008	0.13%
2018/02/21	1	79.30	1	79.70	80.30	0	3,997	0.00%
2018/02/12	1	78.70	0	0.00	78.30	1	4,036	0.02%
2018/02/09	5	78.64	0	0.00	78.50	5	4,084	0.12%
2018/02/08	4	79.23	0	0.00	79.20	4	4,135	0.10%
2018/02/07	1	80.10	0	0.00	80.30	1	4,252	0.02%
2018/02/06	10	79.41	11	79.12	78.70	-1	4,506	-0.02%
2018/02/05	2	82.50	0	0.00	82.90	2	4,409	0.05%
2018/02/02	1	84.00	0	0.00	84.10	1	4,464	0.02%
2018/02/01	30	84.73	22	84.36	85.00	8	4,546	0.18%
2018/01/31	16	83.20	1	83.40	83.40	15	4,596	0.33%
2018/01/30	3	83.67	3	84.07	83.50	0	4,616	0.00%
2018/01/29	5	84.68	15	84.50	84.50	-10	4,613	-0.22%
2018/01/26	35	85.61	1	85.90	85.60	34	4,648	0.73%
2018/01/25	20	86.80	3	86.87	86.70	17	4,642	0.37%
2018/01/24	3	85.70	2	86.50	86.50	1	4,754	0.02%
2018/01/22	25	86.63	10	86.90	86.90	15	5,056	0.30%
2018/01/19	39	87.75	29.2	88.14	87.40	9.8	5,104	0.19%
2018/01/18	2	87.40	30	87.40	86.70	-28	5,113	-0.55%
2018/01/17	12	86.10	0	0.00	87.00	12	5,111	0.23%
2018/01/16	1	86.30	21	86.45	86.50	-20	5,143	-0.39%
2018/01/15	2	86.10	4.1	86.13	86.20	-2.1	5,168	-0.04%
2018/01/12	5	85.00	1	85.60	85.60	4	5,232	0.08%
2018/01/11	1	84.60	0	0.00	84.60	1	5,265	0.02%
2018/01/10	6	84.08	1	84.40	84.10	5	5,311	0.09%
2018/01/09	0	0.00	5	85.74	85.50	-5	5,335	-0.09%
2018/01/08	1	85.30	2	85.30	85.30	-1	5,403	-0.02%
2018/01/05	10	85.10	1	84.70	85.30	9	5,519	0.16%
2018/01/04	0	0.00	1	84.60	85.10	-1	5,855	-0.02%
2018/01/03	3	84.97	0	0.00	85.10	3	5,923	0.05%
2018/01/02	0	0.00	15	84.67	85.00	-15	5,953	-0.25%