鴻準 (2354)-國票券商分點個股進出

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
60.6
漲跌
▼0.2
漲幅
-0.33%
成交量
6,506張
產業
上市其他電子類股
1009人加入追蹤

立即追蹤
本地時間:14:30

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

鴻準 (2354)籌碼相關－國票券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票券商分點個股進出
國票券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1.3	60.56	0.4	60.95	60.60	0.9	21,714	0.00%
2024/05/09	58.4	62.17	99.1	61.39	60.80	-40.7	21,626	-0.19%
2024/05/08	3.4	61.55	2.5	61.30	61.30	0.9	21,452	0.00%
2024/05/07	32.5	62.02	24.2	61.73	61.70	8.3	21,360	0.04%
2024/05/06	83.8	62.19	74.6	62.47	62.10	9.2	21,150	0.04%
2024/05/03	29.5	61.75	15.5	61.64	60.70	14	20,835	0.07%
2024/05/02	2.5	60.62	3.4	60.97	60.70	-0.9	20,678	0.00%
2024/04/30	17.4	62.25	39.5	62.07	61.60	-22.1	20,587	-0.11%
2024/04/29	72.9	62.77	88	63.11	62.40	-15.1	20,438	-0.07%
2024/04/26	22	61.85	17.4	61.79	61.40	4.5	19,997	0.02%
2024/04/25	14.8	61.02	27.6	61.30	60.90	-12.8	19,794	-0.06%
2024/04/24	126.1	62.06	103.6	62.06	62.00	22.5	19,592	0.11%	大買/大賣/
2024/04/23	116.7	59.72	144.5	59.92	60.30	-27.8	18,907	-0.15%	大買/大賣/
2024/04/22	8.5	56.37	9.7	56.40	57.00	-1.2	18,438	-0.01%
2024/04/19	3.7	55.22	19.1	55.41	55.80	-15.3	18,278	-0.08%
2024/04/18	7.1	56.29	4	55.75	56.50	3.1	18,105	0.02%
2024/04/17	28	55.76	7.6	55.56	55.60	20.4	17,987	0.11%
2024/04/16	64.6	55.36	14.1	56.78	55.00	50.5	17,836	0.28%
2024/04/15	10.1	57.56	9	57.79	57.50	1.1	17,596	0.01%
2024/04/12	21	58.95	11.7	58.73	58.50	9.3	17,434	0.05%
2024/04/11	53.4	59.40	7.2	59.96	59.10	46.2	17,226	0.27%
2024/04/10	35.2	61.55	7	62.01	61.20	28.2	16,729	0.17%
2024/04/09	55	63.35	17.8	63.73	63.00	37.2	16,351	0.23%
2024/04/08	33.8	63.02	170.4	62.82	63.50	-136.6	15,980	-0.85%	大賣/鉅額交易
2024/04/03	17	63.76	28.3	63.65	64.00	-11.3	15,670	-0.07%
2024/04/02	55.3	64.34	37.8	64.47	64.90	17.5	15,264	0.11%
2024/04/01	31.1	64.40	24	64.57	63.80	7.1	14,706	0.05%
2024/03/29	89.4	63.50	49.8	63.74	63.00	39.6	14,144	0.28%
2024/03/28	292.9	65.75	275.1	65.85	65.10	17.8	13,289	0.13%	大買/大賣/
2024/03/27	268.4	61.80	120.1	62.61	63.60	148.4	10,914	1.36%	大買/大賣/鉅額交易
2024/03/26	10	58.63	14.2	58.44	57.90	-4.2	9,790	-0.04%
2024/03/25	18.2	58.85	19.3	58.66	58.70	-1.1	9,502	-0.01%
2024/03/22	69.8	59.54	22.2	59.19	59.00	47.6	9,239	0.52%
2024/03/21	52.6	59.08	68.3	59.12	59.10	-15.7	8,698	-0.18%
2024/03/20	120.2	58.74	89.2	58.71	58.20	31	8,078	0.38%	大買/
2024/03/19	49.4	56.53	29	56.60	58.10	20.4	6,912	0.30%
2024/03/18	37	54.92	28	54.80	55.40	9	6,431	0.14%
2024/03/15	574.8	56.28	541.9	56.79	55.60	32.9	6,066	0.54%	大買/大賣/
2024/03/14	216	54.85	134	54.81	53.70	82	4,982	1.65%	大買/大賣/
2024/03/13	381.6	58.99	487.3	59.47	58.90	-105.7	4,239	-2.49%	大買/大賣/鉅額交易
2024/03/12	36	52.82	116.2	55.01	55.30	-80.1	2,479	-3.23%	大賣/
2024/03/11	16.2	50.05	2	50.40	50.30	14.2	2,126	0.67%
2024/03/08	2	49.33	0	49.95	49.20	2	2,072	0.10%
2024/03/07	0	50.00	2	49.68	50.10	-2	2,041	-0.10%
2024/03/06	1	49.90	0	0.00	49.80	1	2,002	0.05%
2024/03/05	0.5	50.70	0.3	50.32	50.50	0.2	1,996	0.01%
2024/03/04	0.3	50.20	0	0.00	50.00	0.3	1,969	0.01%
2024/03/01	0	0.00	1	49.60	49.30	-1	1,953	-0.05%
2024/02/29	0	0.00	1	49.70	49.70	-1	1,952	-0.05%
2024/02/27	0	0.00	37.8	49.79	49.70	-37.8	1,931	-1.96%
2024/02/26	0	0.00	1	50.00	50.00	-1	1,928	-0.05%
2024/02/23	0.1	50.25	0	0.00	50.10	0.1	1,936	0.00%
2024/02/22	0	0.00	3	50.73	50.70	-3	1,954	-0.15%
2024/02/20	0	0.00	1.1	50.33	50.30	-1.1	1,966	-0.06%
2024/02/19	1	50.00	0	0.00	50.30	1	1,984	0.05%
2024/02/16	1.1	49.46	2	49.40	49.40	-0.9	2,021	-0.04%
2024/02/15	13	49.33	1	49.40	49.40	12	2,030	0.59%
2024/02/05	0	0.00	0.1	50.50	50.20	-0.1	1,996	0.00%
2024/02/02	0	0.00	10.4	50.80	50.90	-10.4	1,987	-0.53%
2024/02/01	0.4	50.70	4	50.70	50.80	-3.6	1,994	-0.18%
2024/01/30	5	50.20	0	0.00	50.40	5	2,017	0.25%
2024/01/29	0	0.00	2	50.70	50.70	-2	2,046	-0.10%
2024/01/26	0	0.00	20	50.50	50.50	-20	2,051	-0.97%
2024/01/25	55	50.36	0	0.00	50.60	55	2,055	2.68%
2024/01/24	5	50.40	5	50.40	50.40	0	2,075	0.00%
2024/01/19	9	49.80	2	49.50	49.70	7	2,183	0.32%
2024/01/18	1	49.65	36.5	49.62	49.60	-35.5	2,193	-1.62%
2024/01/16	1	50.40	0	0.00	50.80	1	2,151	0.05%
2024/01/15	0	0.00	2	51.30	51.30	-2	2,184	-0.09%
2024/01/12	0	0.00	2	51.40	51.40	-2	2,207	-0.09%
2024/01/10	5	51.30	4	51.10	51.20	1	2,301	0.04%
2024/01/09	5	51.80	0	0.00	51.50	5	2,305	0.22%
2024/01/08	0	0.00	5	51.60	51.60	-5	2,321	-0.22%
2024/01/05	2	51.90	0	0.00	51.80	2	2,331	0.09%
2024/01/04	1	51.90	0	0.00	51.90	1	2,373	0.04%
2024/01/03	10	52.15	0	0.00	52.10	10	2,429	0.41%
2024/01/02	2	53.00	0	53.01	52.80	2	2,540	0.08%
2023/12/29	3	52.97	14	53.24	53.10	-11	2,580	-0.43%
2023/12/28	4	52.60	3	52.60	52.70	1	2,568	0.04%
2023/12/27	0	0.00	2.6	52.30	52.40	-2.6	2,601	-0.10%
2023/12/26	1.6	52.02	2	52.10	52.20	-0.4	2,665	-0.01%
2023/12/25	0	0.00	2	51.90	51.90	-2	2,740	-0.07%
2023/12/21	5	51.80	0.1	52.10	51.70	4.9	2,840	0.17%
2023/12/20	0.1	52.10	1	52.30	52.30	-1	2,890	-0.03%
2023/12/19	1.1	51.51	0	0.00	51.60	1.1	2,959	0.04%
2023/12/15	8	52.11	2	52.20	52.00	6	3,417	0.18%
2023/12/14	8	51.81	0	52.00	52.00	8	4,109	0.19%
2023/12/13	0	52.00	0	0.00	52.00	0	4,243	0.00%
2023/12/11	2	51.20	0	0.00	51.30	2	4,414	0.05%
2023/12/07	0.2	51.90	5	52.00	51.50	-4.8	4,462	-0.11%
2023/12/06	14	51.98	0	0.00	52.00	14	4,460	0.31%
2023/12/05	0	0.00	2	53.10	53.10	-2	4,399	-0.05%
2023/12/04	7	53.30	2	53.20	53.20	5	4,412	0.11%
2023/12/01	6	53.10	3	53.13	53.20	3	4,468	0.07%
2023/11/30	0	0.00	2.4	53.42	53.30	-2.4	4,461	-0.05%
2023/11/29	0.2	53.40	1.2	53.52	53.40	-1	4,483	-0.02%
2023/11/28	1.2	53.22	0	0.00	53.40	1.2	4,543	0.03%
2023/11/27	1	53.00	0	0.00	53.00	1	4,565	0.02%
2023/11/24	2	53.40	5	53.20	53.30	-3	4,557	-0.07%
2023/11/22	3	53.23	0.9	53.54	53.30	2.1	4,559	0.05%
2023/11/21	3.9	53.45	1.9	53.25	53.50	1.9	4,550	0.04%
2023/11/20	5	53.00	2.2	52.99	53.00	2.8	4,545	0.06%
2023/11/17	26	53.11	1	53.10	53.20	25	4,530	0.55%
2023/11/16	10	52.75	1	52.60	52.80	9	4,508	0.20%
2023/11/14	1	52.70	61.1	52.23	52.30	-60.1	4,459	-1.35%
2023/11/13	0	0.00	0.3	52.50	52.30	-0.3	4,457	-0.01%
2023/11/10	0	0.00	1.4	52.27	52.20	-1.4	4,482	-0.03%
2023/11/09	0.7	52.60	0.4	52.52	52.30	0.4	4,488	0.01%
2023/11/08	4.4	52.43	0	0.00	52.20	4.4	4,509	0.10%
2023/11/07	6	52.28	0	0.00	52.20	6	4,501	0.13%
2023/11/06	6	52.75	5	52.78	52.50	1	4,527	0.02%
2023/11/03	0	0.00	2.1	52.90	52.70	-2.1	4,530	-0.05%
2023/11/02	5.1	52.94	1	53.00	53.00	4.1	4,561	0.09%
2023/11/01	1.2	52.22	0.2	52.39	52.20	1	4,596	0.02%
2023/10/31	0.2	52.50	0.4	52.68	52.40	-0.1	4,583	0.00%
2023/10/30	11.6	52.00	1.7	52.16	51.80	9.9	4,597	0.22%
2023/10/27	1.7	53.06	0	0.00	52.90	1.7	4,570	0.04%
2023/10/26	2	52.50	0	53.00	52.30	2	4,608	0.04%
2023/10/25	0	53.60	2	53.70	53.30	-2	4,628	-0.04%
2023/10/23	11	52.76	0	0.00	53.50	11	4,929	0.22%
2023/10/20	20	54.50	0	54.60	54.70	20	5,472	0.37%
2023/10/19	5	55.48	0	0.00	55.10	5	5,484	0.09%
2023/10/18	27	55.78	0.1	56.40	55.50	26.9	5,484	0.49%
2023/10/17	3.1	56.50	0	0.00	56.40	3.1	5,440	0.06%
2023/10/16	38	56.51	0.8	56.67	56.60	37.2	5,478	0.68%
2023/10/13	22.8	57.30	0.9	57.51	57.20	21.8	5,601	0.39%
2023/10/12	0.1	57.62	1.5	57.56	58.00	-1.4	5,683	-0.02%
2023/10/11	1	57.16	21	57.01	57.40	-20	5,704	-0.35%
2023/10/06	9	56.60	5.6	56.57	56.50	3.4	5,731	0.06%
2023/10/05	5.6	57.90	1	57.80	58.20	4.6	5,621	0.08%
2023/10/04	2	56.50	0.5	56.80	57.10	1.5	5,578	0.03%
2023/10/03	3.5	58.00	1.3	57.54	57.40	2.2	5,552	0.04%
2023/10/02	8.3	57.58	1.4	57.53	57.60	7	5,518	0.13%
2023/09/28	4.4	56.35	61	57.60	57.70	-56.6	5,487	-1.03%
2023/09/27	5	55.96	6	55.93	55.90	-1	5,446	-0.02%
2023/09/26	21	56.44	0	0.00	56.30	21	5,403	0.39%
2023/09/25	0	0.00	6.3	57.41	57.60	-6.3	5,400	-0.12%
2023/09/22	10.3	57.57	0.9	58.06	57.50	9.4	5,379	0.17%
2023/09/21	53.9	58.18	4.4	58.73	58.00	49.5	5,321	0.93%
2023/09/20	18.4	59.69	6.4	59.61	58.90	12	5,188	0.23%
2023/09/19	23.4	61.04	161.8	61.12	60.70	-138.4	4,915	-2.82%	大賣/鉅額交易
2023/09/18	56.5	57.35	7.9	58.33	57.10	48.6	4,282	1.14%
2023/09/15	8.9	57.68	20.2	58.21	59.00	-11.3	4,137	-0.27%
2023/09/14	2.1	57.32	6.4	57.52	57.50	-4.4	3,996	-0.11%
2023/09/13	1.6	57.10	9.3	56.85	56.50	-7.8	3,967	-0.20%
2023/09/12	8.3	57.07	3	57.33	57.30	5.3	4,003	0.13%
2023/09/11	3	56.20	5.6	56.77	56.20	-2.6	3,998	-0.06%
2023/09/08	3.9	56.95	4.5	56.89	57.10	-0.7	4,071	-0.02%
2023/09/07	0.9	56.95	5.9	56.97	56.50	-5	4,094	-0.12%
2023/09/06	14.2	56.98	31	57.26	57.10	-16.8	4,090	-0.41%
2023/09/05	1	56.00	0	0.00	56.30	1	4,028	0.03%
2023/09/04	24	56.08	4.2	56.12	55.90	19.8	4,034	0.49%
2023/09/01	3.6	56.37	6.1	56.63	57.00	-2.5	4,010	-0.06%
2023/08/31	1.7	55.55	1.3	55.70	55.70	0.4	3,965	0.01%
2023/08/30	1.3	55.12	0	0.00	55.30	1.3	3,950	0.03%
2023/08/29	2	54.80	8.3	54.40	54.80	-6.3	4,001	-0.16%
2023/08/28	0.3	55.10	0.3	55.27	54.70	0	4,056	0.00%
2023/08/25	3.3	55.10	2.5	55.10	54.80	0.8	4,107	0.02%
2023/08/24	2.3	55.76	1.3	55.71	55.50	1	4,130	0.02%
2023/08/23	0.5	54.38	0	0.00	54.80	0.5	4,121	0.01%
2023/08/21	4	54.40	0	0.00	54.30	4	4,116	0.10%
2023/08/18	0	0.00	0.1	54.95	55.00	-0.1	4,112	0.00%
2023/08/17	1.1	54.03	0	0.00	54.90	1.1	4,100	0.03%
2023/08/15	0	0.00	0	55.70	55.50	0	4,056	0.00%
2023/08/14	1	55.10	2.4	55.21	55.70	-1.4	4,055	-0.03%
2023/08/11	5.4	56.47	1.3	56.08	56.10	4	4,036	0.10%
2023/08/10	0.2	56.60	13.2	56.96	56.20	-13	4,024	-0.32%
2023/08/09	1.6	57.10	7	56.99	56.90	-5.4	3,989	-0.14%
2023/08/08	1.6	56.66	1.1	56.51	56.60	0.4	3,967	0.01%
2023/08/07	1.1	56.47	23.2	56.40	56.20	-22	3,944	-0.56%
2023/08/04	1.2	54.68	0	0.00	54.80	1.2	3,912	0.03%
2023/08/02	33	54.72	1.6	55.67	54.50	31.4	3,906	0.80%
2023/08/01	5.6	55.73	2.1	55.91	55.70	3.5	3,843	0.09%
2023/07/31	27.1	55.90	0	0.00	55.70	27.1	3,826	0.71%
2023/07/28	23	56.20	0.2	56.40	56.30	22.8	3,781	0.60%
2023/07/27	17.2	56.94	9.4	57.16	56.90	7.8	3,731	0.21%
2023/07/26	14.7	57.88	7.1	58.18	57.00	7.5	3,664	0.21%
2023/07/25	24.9	59.12	50.4	57.50	59.50	-25.5	3,399	-0.75%
2023/07/24	5.2	53.89	0.1	54.00	55.00	5.1	2,796	0.18%
2023/07/21	22.1	54.24	0	54.72	54.30	22.1	2,766	0.80%
2023/07/20	1	55.51	0	55.74	55.20	1	2,750	0.04%
2023/07/19	8	55.71	5.4	56.47	55.90	2.6	2,738	0.10%
2023/07/18	5.5	57.42	23.4	58.05	57.40	-17.9	2,693	-0.67%
2023/07/17	5	57.02	83	57.04	57.20	-78	2,560	-3.05%
2023/07/14	5.9	55.63	7.2	55.99	56.20	-1.3	2,497	-0.05%
2023/07/13	5.5	55.32	18.1	55.76	54.90	-12.6	2,433	-0.52%
2023/07/12	7.1	54.20	0	0.00	54.00	7.1	2,351	0.30%
2023/07/10	0	0.00	2	53.50	52.90	-2	2,354	-0.08%
2023/07/07	3	52.63	0	0.00	52.90	3	2,353	0.13%
2023/07/06	0	53.60	0	0.00	53.00	0	2,335	0.00%
2023/07/05	12	53.92	0	0.00	53.70	12	2,299	0.52%
2023/07/03	9	56.03	60	56.25	56.00	-51	2,320	-2.20%
2023/06/30	0	0.00	10	56.00	55.60	-10	2,322	-0.43%
2023/06/29	1	55.90	30	56.50	55.80	-29	2,348	-1.23%
2023/06/28	140	56.23	7	56.00	56.00	133	2,437	5.46%	大買/鉅額交易
2023/06/27	6	56.23	1	55.90	55.80	5	2,426	0.21%
2023/06/26	13	57.52	15	57.75	57.60	-2	2,398	-0.08%
2023/06/21	1.9	55.79	1	55.90	55.60	0.9	2,314	0.04%
2023/06/20	0	56.40	10	56.50	56.10	-10	2,319	-0.43%
2023/06/19	4	56.08	2.8	55.80	56.50	1.2	2,318	0.05%
2023/06/16	6.8	56.46	0.3	56.80	56.00	6.5	2,301	0.28%
2023/06/15	0.3	56.56	5.4	56.70	56.50	-5.1	2,246	-0.23%
2023/06/14	23.4	57.14	10.5	57.16	56.50	13	2,238	0.58%
2023/06/13	1.5	55.97	1.2	55.98	55.80	0.2	2,150	0.01%
2023/06/12	0.2	55.60	7	55.39	55.40	-6.8	2,109	-0.32%
2023/06/09	0	0.00	0.3	55.00	54.60	-0.3	2,095	-0.01%
2023/06/08	0.3	55.00	2.1	55.03	55.00	-1.8	2,106	-0.09%
2023/06/07	1	55.30	6.7	55.54	55.30	-5.7	2,153	-0.27%
2023/06/06	1.9	55.50	0.6	55.55	55.70	1.3	2,168	0.06%
2023/06/05	4.1	55.63	11.2	55.67	55.80	-7.2	2,223	-0.32%
2023/06/02	3.8	55.79	1	55.90	55.90	2.8	2,258	0.12%
2023/06/01	13.9	55.12	18.5	55.29	55.80	-4.5	2,232	-0.20%
2023/05/31	0	0.00	3.3	54.60	54.30	-3.3	2,170	-0.15%
2023/05/30	4.3	54.58	4.3	54.68	54.50	0.1	2,127	0.00%
2023/05/29	1.3	53.98	0	0.00	54.20	1.3	2,119	0.06%
2023/05/25	1	53.60	0.8	53.70	53.60	0.2	2,188	0.01%
2023/05/24	0.1	53.70	2.1	53.79	54.00	-2	2,207	-0.09%
2023/05/23	0.3	54.02	0	0.00	53.90	0.3	2,226	0.02%
2023/05/22	0.4	53.80	0.5	53.80	54.00	-0.1	2,262	0.00%
2023/05/19	0.8	53.79	21.1	53.89	53.90	-20.4	2,281	-0.89%
2023/05/18	1.6	53.74	0	53.70	53.70	1.6	2,293	0.07%
2023/05/17	1.3	53.20	0.1	53.30	53.50	1.3	2,337	0.05%
2023/05/16	0.1	53.00	0.5	53.05	52.80	-0.4	2,332	-0.02%
2023/05/15	0.5	52.13	0	0.00	52.70	0.5	2,345	0.02%
2023/05/11	0	0.00	3	52.40	52.40	-3	2,424	-0.12%
2023/05/10	6	53.00	3	53.10	53.10	3	2,455	0.12%
2023/05/09	3	54.00	0	0.00	53.80	3	2,476	0.12%
2023/05/08	0	0.00	0.4	53.35	53.50	-0.4	2,534	-0.02%
2023/05/05	100.4	53.90	100	53.90	53.80	0.4	2,636	0.02%
2023/05/04	45	53.89	78.3	53.83	53.80	-33.3	2,831	-1.18%
2023/05/03	0	0.00	2	53.75	53.80	-2	2,903	-0.07%
2023/05/02	2	53.90	0.1	53.90	53.80	2	3,026	0.07%
2023/04/28	0.1	53.50	3.2	53.82	53.90	-3.2	3,285	-0.10%
2023/04/27	0.2	52.94	1	53.00	53.40	-0.8	3,290	-0.02%
2023/04/26	4	53.00	0	0.00	52.90	4	3,288	0.12%
2023/04/25	28	52.67	0	0.00	52.60	28	3,295	0.85%
2023/04/24	1	53.70	0.4	53.66	53.40	0.6	3,305	0.02%
2023/04/21	0.4	54.35	110.3	53.90	53.80	-109.9	3,344	-3.28%	大賣/鉅額交易
2023/04/20	5.1	54.60	2	54.67	54.40	3.1	3,354	0.09%
2023/04/19	25.2	55.61	0.8	55.68	55.00	24.4	3,398	0.72%
2023/04/18	0.5	55.11	1.4	55.04	54.80	-0.9	3,409	-0.03%
2023/04/17	0.6	55.19	0.5	55.21	55.00	0.1	3,409	0.00%
2023/04/14	2.1	55.12	0	0.00	54.80	2.1	3,409	0.06%
2023/04/13	0	0.00	30	54.70	54.70	-30	3,423	-0.88%
2023/04/12	3	55.40	0.7	55.60	55.30	2.3	3,444	0.07%
2023/04/11	0.7	55.60	0	0.00	55.70	0.7	3,462	0.02%
2023/04/10	2	55.30	0	0.00	55.50	2	3,501	0.06%
2023/04/07	0	0.00	2	56.10	55.50	-2	3,495	-0.06%
2023/04/06	1	55.90	5.1	56.05	56.10	-4.1	3,468	-0.12%
2023/03/31	32.1	55.90	79.7	55.90	55.90	-47.7	3,415	-1.40%
2023/03/30	100.8	55.72	0.1	55.60	55.60	100.7	3,385	2.98%
2023/03/29	0.1	55.00	7	55.49	55.50	-6.9	3,342	-0.21%
2023/03/28	2	54.30	10	53.65	53.50	-8	3,252	-0.25%
2023/03/27	0	0.00	1.1	54.43	54.00	-1.1	3,260	-0.03%
2023/03/24	1.1	54.19	5	55.00	54.70	-3.9	3,272	-0.12%
2023/03/22	0	0.00	3	53.32	53.30	-3	3,255	-0.09%
2023/03/21	1	53.33	1	53.24	53.30	0	3,332	0.00%
2023/03/20	1	52.78	2.8	52.84	53.00	-1.8	3,328	-0.05%
2023/03/17	5.8	52.47	0	0.00	52.20	5.8	3,337	0.17%
2023/03/16	6	52.07	0.4	52.60	51.90	5.6	3,323	0.17%
2023/03/15	0.4	53.00	0	0.00	52.70	0.4	3,343	0.01%
2023/03/14	20	52.70	0	0.00	52.90	20	3,392	0.59%
2023/03/10	51	54.10	1	53.70	53.60	50	3,664	1.36%
2023/03/08	5	55.08	7	55.06	55.20	-2	3,746	-0.05%
2023/03/07	4	56.28	2.8	56.55	56.00	1.2	3,688	0.03%
2023/03/06	0.8	55.50	0	0.00	55.90	0.8	3,654	0.02%
2023/03/03	0	0.00	1	55.20	55.20	-1	3,635	-0.03%
2023/03/02	2	55.55	1	55.20	55.20	1	3,633	0.03%
2023/03/01	0	0.00	3.1	55.11	55.30	-3.1	3,627	-0.09%
2023/02/24	2	56.20	50	56.50	55.50	-48	3,620	-1.33%
2023/02/23	2	56.30	0.1	55.90	56.00	2	3,592	0.05%
2023/02/22	1.1	55.11	0	0.00	55.20	1.1	3,564	0.03%
2023/02/21	2	55.80	0.2	56.03	55.70	1.8	3,561	0.05%
2023/02/20	0.2	55.90	0	0.00	56.00	0.2	3,617	0.00%
2023/02/15	5	54.30	1	55.10	54.50	4	3,743	0.11%
2023/02/13	0	0.00	1.1	54.91	54.90	-1.1	3,778	-0.03%
2023/02/10	48.1	54.71	0	0.00	54.60	48.1	3,788	1.27%
2023/02/09	8	55.48	0	0.00	55.50	8	3,733	0.21%
2023/02/08	22	56.08	21	56.50	55.80	1	3,710	0.03%
2023/02/07	0	0.00	4	56.10	56.20	-4	3,671	-0.11%
2023/02/06	2	56.75	10	56.45	56.50	-8	3,643	-0.22%
2023/02/03	0	0.00	62.1	56.37	56.30	-62.1	3,593	-1.73%
2023/02/02	2.1	55.82	11.5	55.81	56.40	-9.4	3,504	-0.27%
2023/02/01	4.5	55.07	202	54.41	55.00	-197.5	3,320	-5.95%	大賣/鉅額交易
2023/01/31	79	54.58	15.5	54.78	54.20	63.5	3,260	1.95%
2023/01/30	111.5	55.42	38	54.42	55.40	73.5	3,155	2.33%	大買/
2023/01/17	7	52.20	28	52.20	52.20	-21	2,909	-0.72%
2023/01/16	3	52.70	4	52.45	52.40	-1	2,922	-0.03%
2023/01/13	0	0.00	20	52.75	52.60	-20	2,934	-0.68%
2023/01/12	0	0.00	0.3	53.58	52.70	-0.3	2,949	-0.01%
2023/01/11	0.2	53.56	25	53.77	53.80	-24.8	2,937	-0.85%
2023/01/10	0.1	53.50	0.3	53.30	53.40	-0.2	2,918	-0.01%
2023/01/09	5.3	53.07	6	53.17	53.20	-0.7	2,923	-0.03%
2023/01/06	3	52.20	7.2	52.11	52.40	-4.1	2,890	-0.14%
2023/01/05	3	51.20	1	51.20	51.00	2	2,871	0.07%
2023/01/04	0	0.00	2	51.20	51.40	-2	2,869	-0.07%
2023/01/03	2	51.10	0	0.00	51.30	2	2,882	0.07%
2022/12/30	1	51.80	1.1	52.10	51.90	-0.1	2,868	0.00%
2022/12/29	20	51.35	0.6	51.75	51.00	19.4	2,841	0.68%
2022/12/28	0.9	52.38	6	52.38	52.30	-5.1	2,828	-0.18%
2022/12/27	17.3	51.90	0	52.00	52.00	17.2	2,786	0.62%
2022/12/23	0	51.50	0.1	51.44	51.40	-0.1	2,805	0.00%
2022/12/22	0.1	51.84	4	52.15	52.00	-3.9	2,833	-0.14%
2022/12/21	7	50.99	0	52.10	50.60	7	2,832	0.25%
2022/12/20	6	51.80	0	0.00	51.00	6	2,826	0.21%
2022/12/19	1	52.00	0	0.00	51.90	1	2,840	0.04%
2022/12/16	3	52.63	1.6	52.61	52.60	1.4	2,839	0.05%
2022/12/15	1	53.40	0.9	53.69	53.80	0.1	2,802	0.00%
2022/12/14	1	53.60	6.3	53.50	53.70	-5.3	2,803	-0.19%
2022/12/13	4.2	53.97	70	53.65	53.70	-65.8	2,770	-2.37%
2022/12/12	0	0.00	9	52.91	52.80	-9	2,691	-0.33%
2022/12/09	0	0.00	0.4	52.81	53.20	-0.4	2,735	-0.01%
2022/12/08	4.4	52.73	10.1	52.96	52.70	-5.7	2,718	-0.21%
2022/12/07	32.1	52.51	3.1	52.80	52.80	29	2,711	1.07%
2022/12/06	6	53.15	52	53.69	53.20	-46	2,685	-1.71%
2022/12/05	72.7	54.40	13.8	54.46	54.20	58.9	2,636	2.24%
2022/12/02	50.8	53.88	30.2	54.05	54.00	20.6	2,540	0.81%
2022/12/01	6	52.35	11.1	52.43	51.90	-5.1	2,378	-0.21%
2022/11/30	26.7	51.78	12	51.99	52.10	14.7	2,386	0.61%
2022/11/29	32.6	50.00	0.1	49.95	50.10	32.5	2,294	1.41%
2022/11/28	1.1	49.72	0	0.00	49.95	1.1	2,280	0.05%
2022/11/25	1	49.95	1	49.65	49.95	0	2,287	0.00%
2022/11/24	0	0.00	2	49.75	49.85	-2	2,284	-0.09%
2022/11/23	15	49.77	3.1	49.90	49.75	11.9	2,299	0.52%
2022/11/22	3.1	50.02	2.7	50.00	50.00	0.5	2,324	0.02%
2022/11/21	0.7	49.58	3	49.50	49.55	-2.3	2,355	-0.10%
2022/11/18	7	49.57	0	0.00	49.65	7	2,364	0.30%
2022/11/17	7	50.04	0.1	50.23	49.90	6.9	2,354	0.29%
2022/11/16	2.1	50.68	11.4	50.25	50.10	-9.3	2,340	-0.40%
2022/11/15	4.4	49.56	28.9	49.83	49.60	-24.5	2,273	-1.08%
2022/11/14	14.9	49.47	4.1	49.46	49.50	10.8	2,234	0.48%
2022/11/11	6.1	48.13	6	48.81	48.85	0.1	2,177	0.01%
2022/11/10	0	0.00	0.1	48.05	47.55	-0.1	2,115	0.00%
2022/11/09	6.4	48.15	10.7	48.12	48.20	-4.3	2,098	-0.21%
2022/11/08	0.6	46.90	3	46.77	46.85	-2.4	2,079	-0.11%
2022/11/07	11	46.25	0	0.00	46.30	11	2,114	0.52%
2022/11/04	0	0.00	1	45.60	45.65	-1	2,160	-0.05%
2022/11/03	1	45.55	0.5	45.70	45.55	0.5	2,187	0.02%
2022/11/02	1.5	45.75	1.7	45.73	45.70	-0.1	2,194	-0.01%
2022/11/01	2.7	45.27	0	0.00	45.45	2.7	2,199	0.12%
2022/10/28	0	0.00	1.4	45.79	45.50	-1.4	2,201	-0.06%
2022/10/27	1.4	45.84	1	45.90	45.85	0.4	2,203	0.02%
2022/10/26	0	0.00	0.6	45.78	45.50	-0.6	2,227	-0.03%
2022/10/25	1.6	45.72	0.7	46.00	45.75	0.9	2,229	0.04%
2022/10/24	0.7	46.27	0	46.45	45.95	0.6	2,225	0.03%
2022/10/21	8	46.20	4.3	45.93	45.60	3.7	2,226	0.16%
2022/10/20	1.3	45.70	15.5	45.77	45.95	-14.1	2,224	-0.64%
2022/10/19	2.5	46.61	15.6	46.21	46.00	-13.1	2,210	-0.59%
2022/10/18	7.6	46.58	0	0.00	46.30	7.6	2,214	0.34%
2022/10/17	2	46.10	0	46.15	46.45	2	2,258	0.09%
2022/10/14	15	46.23	0.4	46.30	46.10	14.6	2,267	0.65%
2022/10/13	0	0.00	14.2	45.54	45.25	-14.2	2,296	-0.62%
2022/10/12	0.2	46.40	0.1	46.00	46.15	0.1	2,271	0.00%
2022/10/11	0.1	46.60	0.2	46.85	46.35	-0.1	2,287	0.00%
2022/10/07	1.3	47.34	1.6	47.23	47.40	-0.3	2,296	-0.01%
2022/10/06	1.6	46.96	1	46.80	47.00	0.6	2,319	0.03%
2022/10/05	2	46.82	2.1	46.56	46.55	-0.1	2,364	0.00%
2022/10/04	0.1	46.10	0	0.00	46.05	0.1	2,371	0.00%
2022/10/03	2	45.80	0.1	45.55	45.30	1.9	2,379	0.08%
2022/09/30	3.1	45.72	1.1	45.54	45.85	2	2,401	0.08%
2022/09/29	0.1	45.57	0	0.00	45.95	0.1	2,429	0.00%
2022/09/28	3	46.33	0.7	46.10	45.15	2.3	2,452	0.09%
2022/09/27	0.7	46.33	1	46.10	46.40	-0.3	2,460	-0.01%
2022/09/26	0	0.00	6	46.17	45.80	-6	2,514	-0.24%
2022/09/22	2	47.10	0	0.00	47.20	2	2,734	0.07%
2022/09/21	2	47.33	0.2	48.27	47.35	1.8	2,775	0.06%
2022/09/20	0.2	48.30	0	0.00	48.30	0.2	2,770	0.01%
2022/09/16	0.3	48.50	0	0.00	48.00	0.3	2,831	0.01%
2022/09/15	2	49.05	0	0.00	48.90	2	2,827	0.07%
2022/09/13	0.1	49.80	24.2	49.77	49.80	-24.1	2,901	-0.83%
2022/09/12	0.2	48.96	16	49.06	49.00	-15.8	3,011	-0.53%
2022/09/07	6	47.34	0	0.00	47.15	6	3,249	0.18%
2022/09/06	14	48.56	0	0.00	48.15	14	3,297	0.42%
2022/09/02	0	0.00	2	50.60	50.10	-2	3,404	-0.06%
2022/09/01	0	0.00	2	50.20	50.20	-2	3,454	-0.06%
2022/08/30	2	50.30	0	0.00	50.60	2	3,605	0.06%
2022/08/29	6.1	50.38	0	0.00	50.20	6.1	3,669	0.16%
2022/08/26	2	51.60	0	0.00	51.60	2	3,781	0.05%
2022/08/25	2	50.50	0	0.00	50.70	2	4,102	0.05%
2022/08/24	10	50.40	0	0.00	50.30	10	4,467	0.22%
2022/08/23	1	50.00	0	0.00	50.00	1	6,013	0.02%
2022/08/22	5	50.18	0	0.00	50.20	5	6,194	0.08%
2022/08/18	0	0.00	5	50.06	50.20	-5	6,430	-0.08%
2022/08/17	5	50.30	2	50.30	50.40	3	6,540	0.05%
2022/08/16	0.1	50.40	2	50.30	50.40	-2	6,623	-0.03%
2022/08/15	5	50.50	1.4	50.66	50.40	3.6	6,717	0.05%
2022/08/12	3.4	51.08	8	51.01	51.10	-4.6	6,721	-0.07%
2022/08/11	2	50.53	8.1	50.40	50.60	-6.1	6,755	-0.09%
2022/08/10	9.1	49.68	13.4	49.45	49.80	-4.3	6,770	-0.06%
2022/08/09	0.4	48.99	2.4	48.81	49.10	-1.9	6,837	-0.03%
2022/08/08	0.4	48.80	0.9	48.47	48.60	-0.5	6,957	-0.01%
2022/08/05	0.9	48.74	0.4	48.68	48.85	0.4	7,083	0.01%
2022/08/04	2.4	47.63	0	0.00	47.95	2.4	7,101	0.03%
2022/08/03	2	48.20	0	0.00	48.10	2	7,121	0.03%
2022/08/02	0	0.00	0.1	49.00	48.30	-0.1	7,144	0.00%
2022/08/01	3.1	49.14	0.1	49.50	49.50	3	7,140	0.04%
2022/07/29	2.1	49.17	1.3	49.55	49.25	0.9	7,144	0.01%
2022/07/28	1.1	49.26	0.1	49.35	49.30	1	7,157	0.01%
2022/07/27	0.1	49.10	0	0.00	49.00	0.1	7,182	0.00%
2022/07/26	14.5	48.83	1.6	48.93	48.70	12.9	7,202	0.18%
2022/07/25	0.5	49.18	11.7	48.88	49.20	-11.2	7,216	-0.15%
2022/07/22	5.7	49.16	25	48.94	49.20	-19.3	7,219	-0.27%
2022/07/21	5	48.25	7.1	47.88	48.75	-2.1	7,194	-0.03%
2022/07/20	37.1	47.56	8.6	47.93	47.50	28.6	7,182	0.40%
2022/07/19	0.6	47.05	0	0.00	46.90	0.6	7,176	0.01%
2022/07/14	3	46.95	24	47.00	46.80	-21	7,239	-0.29%
2022/07/13	14	47.23	6.1	47.27	47.05	7.9	7,246	0.11%
2022/07/12	0.1	45.75	25.8	45.76	45.70	-25.7	7,211	-0.36%
2022/07/11	0.8	46.50	1.3	46.30	46.25	-0.5	7,196	-0.01%
2022/07/08	29.3	46.61	22.7	46.04	46.05	6.6	7,190	0.09%
2022/07/07	0.7	45.76	0	46.20	46.25	0.7	7,184	0.01%
2022/07/06	6	45.58	21.5	45.56	45.10	-15.5	7,162	-0.22%
2022/07/05	21.5	45.83	2.8	46.55	46.55	18.7	7,137	0.26%
2022/07/04	4.7	46.06	34.4	45.95	45.70	-29.7	7,133	-0.42%
2022/07/01	12	47.93	39.8	48.03	47.00	-27.8	7,121	-0.39%
2022/06/30	59	49.90	26.2	49.77	49.30	32.8	7,040	0.47%
2022/06/29	3.2	52.32	9	52.30	52.20	-5.8	6,921	-0.08%
2022/06/28	1	52.90	2	53.27	53.10	-1	6,904	-0.01%
2022/06/27	7	53.39	2.6	53.55	53.60	4.4	6,921	0.06%
2022/06/24	0.6	53.01	0	0.00	52.70	0.6	6,897	0.01%
2022/06/23	2	52.56	9.1	52.67	52.50	-7.1	6,879	-0.10%
2022/06/22	40.1	53.08	5	54.20	53.20	35.1	6,844	0.51%
2022/06/21	2	53.79	0	53.83	54.60	2	6,830	0.03%
2022/06/20	32	53.25	3	53.85	52.90	29	6,795	0.43%
2022/06/17	4	55.53	18.5	54.57	55.50	-14.5	6,680	-0.22%
2022/06/16	1.1	55.99	0.6	55.70	55.20	0.4	6,524	0.01%
2022/06/15	5.4	56.51	7.8	56.61	56.20	-2.4	6,514	-0.04%
2022/06/14	4	56.22	35	55.87	56.40	-31	6,485	-0.48%
2022/06/13	29	55.76	125	55.62	55.50	-96	6,436	-1.49%	大賣/
2022/06/10	2	56.50	9.3	56.60	56.40	-7.3	6,353	-0.12%
2022/06/09	12.3	56.37	4.5	56.65	56.40	7.8	6,310	0.12%
2022/06/08	2.5	56.84	52	56.65	56.40	-49.5	6,213	-0.80%
2022/06/07	27.5	56.58	3.3	56.36	56.20	24.2	6,155	0.39%
2022/06/06	32.3	56.26	7.6	56.34	56.30	24.7	6,090	0.41%
2022/06/02	41.7	56.84	50.4	56.97	56.50	-8.7	5,993	-0.15%
2022/06/01	284.8	56.02	29.8	56.11	56.00	255	5,706	4.47%	大買/鉅額交易
2022/05/31	33	55.05	77	55.01	54.60	-44	5,360	-0.82%
2022/05/30	23	54.15	0.2	54.60	54.30	22.8	3,832	0.60%
2022/05/27	9.2	54.58	1.1	54.76	54.60	8	3,693	0.22%
2022/05/26	14.1	54.37	0.7	54.66	54.40	13.4	3,640	0.37%
2022/05/25	9.7	54.37	3	54.23	54.40	6.7	3,678	0.18%
2022/05/24	33	53.48	2	53.40	53.20	31	3,683	0.84%
2022/05/23	10	54.00	0	0.00	53.80	10	3,696	0.27%
2022/05/20	1	54.20	4	54.35	54.50	-3	3,641	-0.08%
2022/05/19	6	53.88	4.2	53.86	54.00	1.8	3,686	0.05%
2022/05/18	12.3	55.30	0	0.00	55.60	12.3	3,604	0.34%
2022/05/17	16	55.05	0	0.00	54.90	16	3,578	0.45%
2022/05/16	7	56.67	5	57.05	55.90	2	3,497	0.06%
2022/05/13	10	58.76	4.7	58.49	58.50	5.3	3,385	0.16%
2022/05/12	0.2	61.11	1	61.05	61.00	-0.8	3,285	-0.03%
2022/05/11	1.8	61.53	3.2	61.28	61.30	-1.3	3,294	-0.04%
2022/05/10	0.9	60.89	5.3	61.20	61.50	-4.4	3,401	-0.13%
2022/05/09	0.3	60.16	3	60.43	60.50	-2.8	3,395	-0.08%
2022/05/06	1	60.49	0.8	60.76	60.50	0.2	3,424	0.01%
2022/05/05	2.7	61.13	5	61.40	61.30	-2.3	3,468	-0.07%
2022/05/04	3	60.37	3	60.70	60.80	0	3,484	0.00%
2022/05/03	1.1	59.69	0	0.00	59.90	1.1	3,499	0.03%
2022/04/29	0	0.00	1	58.50	59.00	-1	3,495	-0.03%
2022/04/28	6	58.48	0.1	58.50	59.00	5.9	3,522	0.17%
2022/04/27	3.2	57.87	0	0.00	58.50	3.2	3,536	0.09%
2022/04/26	4	59.10	0	0.00	59.40	4	3,534	0.11%
2022/04/25	2.1	59.32	1	59.50	59.50	1.1	3,530	0.03%
2022/04/22	16	59.83	0	0.00	60.60	16	3,496	0.46%
2022/04/18	10	60.20	0	0.00	60.60	10	3,473	0.29%
2022/04/15	0	0.00	0.6	61.00	60.60	-0.6	3,480	-0.02%
2022/04/14	0	0.00	0	61.30	61.10	0	3,541	0.00%
2022/04/13	0	61.10	0	0.00	61.40	0	3,592	0.00%
2022/04/11	12	60.10	0	0.00	60.20	12	3,787	0.32%
2022/04/08	11	60.88	1	60.80	60.80	10	3,784	0.26%
2022/04/07	1	61.60	2.2	61.54	60.80	-1.2	3,773	-0.03%
2022/04/06	2	61.70	0	0.00	61.80	2	3,737	0.05%
2022/04/01	1.1	62.22	0.8	62.30	62.10	0.3	3,705	0.01%
2022/03/31	0.8	62.91	0	0.00	62.80	0.8	3,688	0.02%
2022/03/30	2	62.70	0	0.00	62.60	2	3,663	0.06%
2022/03/29	0	0.00	1.2	62.99	62.70	-1.2	3,649	-0.03%
2022/03/28	1.2	62.61	1	62.30	63.20	0.2	3,650	0.00%
2022/03/25	0	0.00	0.1	63.30	62.80	-0.1	3,645	0.00%
2022/03/24	3.1	62.90	3.2	63.16	63.30	-0.1	3,651	0.00%
2022/03/23	6.2	62.86	3	62.60	62.70	3.2	3,669	0.09%
2022/03/22	1	62.70	10	62.89	62.80	-9	3,661	-0.25%
2022/03/21	12	62.42	0	0.00	62.30	12	3,677	0.33%
2022/03/18	1	62.60	0.1	62.50	62.70	0.9	3,685	0.02%
2022/03/17	1.1	61.97	1	62.30	62.90	0.1	3,647	0.00%
2022/03/16	14	61.50	1	61.80	61.40	13	3,647	0.36%
2022/03/15	2	61.10	0	0.00	61.20	2	3,661	0.05%
2022/03/14	0	0.00	2	62.30	62.10	-2	3,671	-0.05%
2022/03/11	1	62.50	0	0.00	62.40	1	3,733	0.03%
2022/03/10	1	62.90	0	0.00	63.00	1	3,775	0.03%
2022/03/09	31	62.19	0.6	62.50	61.90	30.4	3,785	0.80%
2022/03/08	24.6	62.23	16	61.90	61.90	8.5	3,808	0.22%
2022/03/07	1	62.20	14.7	62.21	62.60	-13.7	3,803	-0.36%
2022/03/04	0	0.00	4.9	63.88	63.70	-4.9	3,830	-0.13%
2022/03/03	4.5	64.83	7.6	64.72	64.70	-3.2	3,864	-0.08%
2022/03/02	2	64.73	8	64.71	64.80	-6	3,932	-0.15%
2022/03/01	2.1	64.82	2	65.30	64.80	0.1	3,908	0.00%
2022/02/25	2.7	63.69	10.5	63.90	63.80	-7.8	3,836	-0.20%
2022/02/24	5	63.94	11.6	64.22	63.70	-6.5	3,779	-0.17%
2022/02/23	7.4	64.47	7.2	64.21	64.60	0.1	3,696	0.00%
2022/02/22	6	63.62	25.6	63.56	63.90	-19.6	3,637	-0.54%
2022/02/21	15.2	63.83	54	64.07	64.00	-38.8	3,645	-1.07%
2022/02/18	6.4	62.95	4.3	63.00	63.00	2.1	3,636	0.06%
2022/02/17	6.3	63.37	8.2	63.24	63.10	-1.9	3,784	-0.05%
2022/02/16	4.2	62.60	4	62.65	62.90	0.2	3,852	0.01%
2022/02/15	7	62.39	7	62.43	62.00	0	3,898	0.00%
2022/02/14	7	62.19	6.9	62.11	62.30	0.1	4,021	0.00%
2022/02/11	3	62.87	12.6	63.25	63.30	-9.6	4,071	-0.24%
2022/02/10	17.5	63.07	37.1	63.12	63.60	-19.6	4,106	-0.48%
2022/02/09	27.1	60.76	3	61.20	61.40	24.1	4,034	0.60%
2022/02/08	9	60.53	2	60.20	61.10	7	4,088	0.17%
2022/02/07	6	60.03	2	60.86	60.20	4	4,198	0.10%
2022/01/26	23	60.22	2	60.40	60.00	21	4,219	0.50%
2022/01/25	49	60.61	2	60.90	60.40	47	4,375	1.07%
2022/01/24	12	61.58	4.9	61.79	61.50	7.1	4,369	0.16%
2022/01/21	1.9	61.83	30	62.19	62.00	-28.1	4,417	-0.64%
2022/01/20	21	61.32	20.4	62.00	62.00	0.6	4,457	0.01%
2022/01/19	19.4	62.07	2.4	62.13	62.00	17	4,484	0.38%
2022/01/18	3.4	62.92	0.2	63.40	62.60	3.2	4,506	0.07%
2022/01/17	5	62.32	3.8	62.48	62.40	1.2	4,573	0.03%
2022/01/14	5	62.58	12	62.49	62.40	-7	4,656	-0.15%
2022/01/13	2	62.90	0	0.00	63.30	2	4,815	0.04%
2022/01/12	5	62.80	2	63.10	63.30	3	4,944	0.06%
2022/01/11	1	63.80	10	63.80	63.40	-9	5,062	-0.18%
2022/01/10	2	64.00	3	64.17	64.00	-1	5,313	-0.02%
2022/01/07	8	64.69	13.5	64.56	64.20	-5.5	5,567	-0.10%
2022/01/06	8.5	65.54	82.9	65.54	65.70	-74.4	5,601	-1.33%
2022/01/05	24	66.47	33	66.57	66.20	-9	5,650	-0.16%
2022/01/04	2	64.00	2	64.40	64.50	0	5,601	0.00%
2022/01/03	3.6	64.26	11.1	64.21	64.20	-7.6	5,781	-0.13%
2021/12/30	0.1	65.10	13.4	64.80	64.90	-13.3	5,923	-0.22%
2021/12/29	0.4	64.95	1	64.90	64.90	-0.6	6,247	-0.01%
2021/12/28	0	0.00	4	64.80	65.00	-4	6,623	-0.06%
2021/12/27	0	0.00	0.3	64.93	65.00	-0.3	7,234	0.00%
2021/12/24	0.3	64.80	0	64.70	64.60	0.2	7,497	0.00%
2021/12/23	3	64.63	22	64.50	64.60	-19	7,932	-0.24%
2021/12/22	0	64.10	0	64.30	64.10	0	8,081	0.00%
2021/12/21	0	63.90	1.3	63.98	64.10	-1.3	8,253	-0.02%
2021/12/17	3	63.90	2	64.10	63.90	1	8,733	0.01%
2021/12/16	1	63.90	0	0.00	64.00	1	9,052	0.01%
2021/12/15	6	63.97	11	64.07	63.90	-5	9,158	-0.05%
2021/12/14	1	64.00	3	64.33	64.20	-2	9,301	-0.02%
2021/12/13	5	65.10	1.2	65.49	64.80	3.8	9,340	0.04%
2021/12/10	1.2	65.37	3	65.57	65.30	-1.8	9,585	-0.02%
2021/12/09	10	64.60	5	64.84	65.20	5	9,552	0.05%
2021/12/08	4	64.40	7	64.53	64.30	-3	9,529	-0.03%
2021/12/07	8	64.44	0	0.00	64.30	8	9,514	0.08%
2021/12/06	11	64.69	2	65.15	65.50	9	9,462	0.10%
2021/12/03	3	64.70	0	0.00	64.40	3	9,490	0.03%
2021/12/02	5	64.50	0	0.00	64.30	5	9,489	0.05%
2021/12/01	14	64.86	1	64.50	64.90	13	9,490	0.14%
2021/11/30	2	65.65	0	0.00	65.20	2	9,519	0.02%
2021/11/29	6	64.68	122	64.53	65.00	-116	9,497	-1.22%	大賣/鉅額交易
2021/11/26	29	65.54	13	65.16	65.10	16	9,469	0.17%
2021/11/25	1	66.70	20	67.25	66.60	-19	9,412	-0.20%
2021/11/24	0	0.00	10	67.30	67.10	-10	9,427	-0.11%
2021/11/23	6	66.58	8	66.54	66.60	-2	9,460	-0.02%
2021/11/22	57	67.26	1	67.20	67.10	56	9,442	0.59%
2021/11/19	8	66.89	0	0.00	66.70	8	9,486	0.08%
2021/11/18	10	67.35	0	0.00	67.10	10	9,548	0.10%
2021/11/17	5	67.04	1	67.30	66.90	4	9,682	0.04%
2021/11/16	32	67.41	3	67.23	67.30	29	9,779	0.30%
2021/11/15	74	68.39	4	68.60	68.00	70	9,836	0.71%
2021/11/12	24	69.03	1	69.00	68.90	23	9,928	0.23%
2021/11/11	11	69.90	8	70.08	69.30	3	9,930	0.03%
2021/11/10	11	70.11	17	70.04	70.20	-6	9,851	-0.06%
2021/11/09	12	69.42	6	69.77	69.60	6	9,853	0.06%
2021/11/08	2	69.30	10	69.36	69.60	-8	9,847	-0.08%
2021/11/05	23	69.47	5	69.82	70.00	18	9,845	0.18%
2021/11/04	60	70.38	28	70.85	70.00	32	9,782	0.33%
2021/11/03	7	69.54	6.1	69.62	69.80	1	9,643	0.01%
2021/11/02	102	69.67	19	69.60	69.10	83	9,609	0.86%	大買/
2021/11/01	8	68.65	0	0.00	68.60	8	9,474	0.08%
2021/10/29	8	68.49	3	68.50	68.80	5	9,456	0.05%
2021/10/28	5.3	68.35	6	68.58	68.60	-0.7	9,393	-0.01%
2021/10/27	10	67.56	10	67.70	67.70	0	9,316	0.00%
2021/10/26	6	68.05	1	68.00	68.00	5	9,311	0.05%
2021/10/25	7	67.96	1	68.50	68.30	6	9,279	0.06%
2021/10/22	1	67.70	4	67.45	67.90	-3	9,259	-0.03%
2021/10/21	50	67.13	2	66.95	66.50	48	9,213	0.52%
2021/10/20	15	67.77	109	67.27	67.90	-94	9,154	-1.03%	大賣/
2021/10/19	7	68.57	1	68.00	68.00	6	9,037	0.07%
2021/10/18	21	69.10	4	69.63	68.70	17	8,913	0.19%
2021/10/15	137	70.82	28	70.28	70.80	109	8,729	1.25%	大買/鉅額交易
2021/10/14	7	68.83	30	69.67	68.50	-23	8,527	-0.27%
2021/10/13	28	68.78	23	68.59	69.00	5	8,468	0.06%
2021/10/12	14	68.65	11	68.50	67.90	3	8,397	0.04%
2021/10/08	16	69.96	44	70.16	70.10	-28	8,305	-0.34%
2021/10/07	6	69.32	7.1	69.42	69.40	-1.1	8,151	-0.01%
2021/10/06	25.1	68.80	4	70.83	68.30	21.1	8,078	0.26%
2021/10/05	1	69.10	4	69.95	71.20	-3	7,773	-0.04%
2021/10/04	8.1	70.71	43.2	70.26	70.90	-35.2	7,414	-0.47%
2021/10/01	21	68.55	13	69.31	67.60	8	6,842	0.12%
2021/09/30	5	70.54	37.1	70.58	70.30	-32.1	6,600	-0.49%
2021/09/29	3	68.63	10	68.48	68.70	-7	6,218	-0.11%
2021/09/28	7	68.26	34.4	68.81	69.40	-27.4	6,209	-0.44%
2021/09/27	2	68.95	21	68.75	68.80	-19	6,058	-0.31%
2021/09/24	8	68.84	43	68.99	68.70	-35	5,961	-0.59%
2021/09/23	9	67.23	56	67.59	68.00	-47	5,645	-0.83%
2021/09/22	2	65.55	2	65.90	66.20	0	5,330	0.00%
2021/09/17	30	65.27	19	66.05	66.50	11	5,240	0.21%
2021/09/16	16	64.61	2	64.95	64.40	14	5,113	0.27%
2021/09/15	17	65.36	36	65.70	65.00	-19	5,073	-0.37%
2021/09/14	3	63.00	0	0.00	62.80	3	4,849	0.06%
2021/09/13	0	0.00	1	63.50	63.00	-1	4,862	-0.02%
2021/09/10	15	63.37	0	0.00	63.50	15	4,890	0.31%
2021/09/08	0	0.00	22	63.68	62.90	-22	5,002	-0.44%
2021/09/07	5	64.20	21	64.07	64.30	-16	4,951	-0.32%
2021/09/06	3	64.47	0	0.00	64.00	3	4,946	0.06%
2021/09/03	10	64.03	2	64.90	64.90	8	4,952	0.16%
2021/09/02	8	64.94	1	64.20	64.20	7	4,909	0.14%
2021/09/01	7	65.97	0	0.00	65.60	7	4,851	0.14%
2021/08/31	6	65.68	1	65.80	66.30	5	4,845	0.10%
2021/08/30	1	66.20	0	0.00	66.20	1	4,853	0.02%
2021/08/27	0	0.00	2	66.40	66.20	-2	4,900	-0.04%
2021/08/26	6	65.25	2	65.00	65.70	4	4,919	0.08%
2021/08/25	17	66.19	0	0.00	65.70	17	5,051	0.34%
2021/08/24	13	66.26	0	0.00	65.70	13	5,050	0.26%
2021/08/23	4	66.70	17.1	67.13	67.30	-13.1	5,006	-0.26%
2021/08/20	62	66.02	14	65.91	65.90	48	4,871	0.99%
2021/08/19	28	64.48	2	63.90	64.50	26	4,791	0.54%
2021/08/18	65	65.51	69	64.39	66.80	-4	4,610	-0.09%
2021/08/17	0	0.00	39	64.14	64.40	-39	4,482	-0.87%
2021/08/16	8	64.30	1	64.00	63.90	7	4,440	0.16%
2021/08/13	20	64.44	27	64.06	64.00	-7	4,433	-0.16%
2021/08/12	24.1	63.76	2	63.90	63.80	22.1	4,405	0.50%
2021/08/11	0	0.00	2	62.85	63.30	-2	4,404	-0.05%
2021/08/10	7	62.24	0	0.00	62.20	7	4,479	0.16%
2021/08/09	11	62.79	4	62.85	62.80	7	4,608	0.15%
2021/08/06	3	63.37	8	63.64	63.70	-5	4,665	-0.11%
2021/08/05	3	63.10	5	62.88	63.20	-2	4,772	-0.04%
2021/08/04	13	62.09	0	0.00	62.10	13	4,972	0.26%
2021/08/03	2	61.90	2	62.00	62.30	0	5,070	0.00%
2021/08/02	11	61.82	10.5	62.12	62.20	0.5	5,105	0.01%
2021/07/30	6	61.93	10	61.80	61.60	-4	5,173	-0.08%
2021/07/29	3.5	62.66	10.1	62.71	62.70	-6.6	5,196	-0.13%
2021/07/28	11	61.74	0	0.00	62.20	11	5,306	0.21%
2021/07/27	11	62.88	6	62.90	62.50	5	5,499	0.09%
2021/07/26	6	63.13	2	64.40	63.10	4	5,680	0.07%
2021/07/23	5	62.26	0	0.00	62.60	5	5,639	0.09%
2021/07/22	0	0.00	2	62.65	62.40	-2	5,708	-0.04%
2021/07/21	42	63.60	2	62.90	63.00	40	5,794	0.69%
2021/07/20	37	64.75	0	0.00	64.20	37	5,755	0.64%
2021/07/19	1	65.70	0	0.00	65.80	1	5,777	0.02%
2021/07/16	40	66.30	1	66.30	66.50	39	5,967	0.65%
2021/07/15	2	66.80	4	66.78	66.70	-2	6,086	-0.03%
2021/07/14	5	66.20	0	0.00	65.80	5	6,100	0.08%
2021/07/13	4	66.50	23	66.31	66.10	-19	6,153	-0.31%
2021/07/12	0	0.00	12.2	65.76	65.80	-12.2	6,170	-0.20%
2021/07/08	27	65.24	6	66.10	65.50	21	6,399	0.33%
2021/07/07	19	65.44	1	65.60	65.50	18	6,501	0.28%
2021/07/06	1	66.20	0	0.00	66.00	1	6,572	0.02%
2021/07/05	2	66.45	25	66.06	67.00	-23	6,628	-0.35%
2021/07/02	11	64.95	0.6	65.00	65.00	10.4	6,607	0.16%
2021/07/01	6	65.10	0	0.00	65.10	6	6,709	0.09%
2021/06/30	3.1	65.42	3	65.83	65.70	0.1	6,760	0.00%
2021/06/29	27	65.15	27	65.44	65.30	0	6,904	0.00%
2021/06/28	5	65.26	0.2	65.40	65.30	4.8	7,157	0.07%
2021/06/25	3	65.73	5	65.72	65.60	-2	7,238	-0.03%
2021/06/24	4	65.48	3.3	65.49	65.40	0.7	7,302	0.01%
2021/06/23	10	64.39	85	64.82	65.10	-75	7,422	-1.01%
2021/06/22	7	63.99	0	0.00	63.90	7	7,633	0.09%
2021/06/21	7	64.39	0	0.00	64.20	7	7,891	0.09%
2021/06/18	0.2	66.00	13	65.68	65.70	-12.8	8,989	-0.14%
2021/06/17	2	64.80	11	64.99	65.00	-9	9,076	-0.10%
2021/06/16	10	64.80	1	64.80	64.60	9	9,342	0.10%
2021/06/15	5.6	65.27	2	65.10	65.00	3.6	9,745	0.04%
2021/06/11	5	64.90	6	65.00	64.90	-1	10,415	-0.01%
2021/06/10	1	63.80	0	0.00	64.20	1	10,545	0.01%
2021/06/09	12	63.78	1	63.70	63.40	11	10,719	0.10%
2021/06/08	1.1	64.23	1	64.70	64.40	0.1	11,187	0.00%
2021/06/07	1	63.10	3	62.80	63.50	-2	11,381	-0.02%
2021/06/04	4	64.18	1	64.30	64.00	3	11,419	0.03%
2021/06/03	8	65.19	1	65.40	65.10	7	11,503	0.06%
2021/06/02	19	67.06	7.2	66.98	65.90	11.8	11,547	0.10%
2021/06/01	0	0.00	4	66.20	66.40	-4	11,512	-0.03%
2021/05/31	3.1	65.31	3	65.57	65.30	0.1	11,685	0.00%
2021/05/28	0	0.00	2	65.30	64.60	-2	11,746	-0.02%
2021/05/27	0	0.00	2	63.85	64.00	-2	11,840	-0.02%
2021/05/26	4	63.80	0	0.00	64.00	4	12,006	0.03%
2021/05/25	4	64.08	6	64.13	64.30	-2	12,460	-0.02%
2021/05/24	0	0.00	1	63.30	63.50	-1	13,058	-0.01%
2021/05/21	3	63.10	3	62.93	63.10	0	13,201	0.00%
2021/05/20	2	62.00	8	62.11	62.20	-6	13,440	-0.04%
2021/05/19	6	61.75	10	62.10	62.10	-4	13,616	-0.03%
2021/05/18	0	0.00	21.4	61.85	62.70	-21.4	13,799	-0.16%
2021/05/17	5	57.70	13	57.15	57.80	-8	13,988	-0.06%
2021/05/14	10	61.25	1	61.20	60.90	9	14,093	0.06%
2021/05/13	2	60.02	15	60.62	61.20	-13	14,457	-0.09%
2021/05/12	7	58.96	25	60.66	59.80	-18	14,679	-0.12%
2021/05/11	22	62.65	118	63.38	62.00	-96	15,153	-0.63%	大賣/
2021/05/10	2	65.35	9.3	65.35	65.40	-7.3	15,223	-0.05%
2021/05/07	11	65.69	8	65.84	66.20	3	15,477	0.02%
2021/05/05	28	64.25	6	64.73	63.60	22	16,217	0.14%
2021/05/04	43	64.68	17	63.79	64.20	26	16,250	0.16%
2021/05/03	14.2	66.77	29	66.62	66.70	-14.8	16,320	-0.09%
2021/04/29	11	69.31	25	69.08	69.00	-14	16,341	-0.09%
2021/04/28	10	69.80	3	69.97	69.70	7	16,457	0.04%
2021/04/27	13	70.50	13	70.79	70.70	0	16,704	0.00%
2021/04/26	4	69.63	2	69.70	69.60	2	16,916	0.01%
2021/04/23	18	69.66	7	69.69	69.60	11	17,894	0.06%
2021/04/22	35	70.27	24	69.61	69.30	11	19,364	0.06%
2021/04/21	12	71.66	26	70.84	70.80	-14	21,177	-0.07%
2021/04/20	2	71.20	7	71.11	71.00	-5	23,422	-0.02%
2021/04/19	14	71.18	8	71.15	71.10	6	24,127	0.02%
2021/04/16	15	71.66	19	71.46	71.70	-4	24,288	-0.02%
2021/04/15	32	70.54	1	70.60	70.80	31	24,357	0.13%
2021/04/14	37	70.75	21	71.57	71.10	16	24,344	0.07%
2021/04/13	33	72.75	10	72.90	72.10	23	24,468	0.09%
2021/04/12	33	72.66	10	72.20	72.10	23	24,572	0.09%
2021/04/09	63	72.09	7	72.14	72.00	56	24,711	0.23%
2021/04/08	18.3	72.36	1	72.40	72.30	17.3	24,687	0.07%
2021/04/07	6	72.72	12	72.87	73.10	-6	24,603	-0.02%
2021/04/06	4	72.50	20.1	72.57	72.10	-16.1	24,526	-0.07%
2021/04/01	8.2	72.04	14.7	71.99	71.90	-6.5	24,495	-0.03%
2021/03/31	45	72.96	7	72.86	72.60	38	24,416	0.16%
2021/03/30	9	74.47	9	74.31	74.80	0	24,191	0.00%
2021/03/29	23	74.23	19	74.29	74.10	4	24,121	0.02%
2021/03/26	23	74.07	44	74.33	73.80	-21	24,108	-0.09%
2021/03/25	12	74.33	3	74.20	74.10	9	24,013	0.04%
2021/03/24	47	75.97	6	75.95	75.40	41	23,836	0.17%
2021/03/23	54.5	77.13	70	77.53	76.10	-15.6	23,564	-0.07%
2021/03/22	11	73.29	13	73.40	74.00	-2	22,465	-0.01%
2021/03/19	19	73.47	3	73.53	73.00	16	22,308	0.07%
2021/03/18	15	74.71	34	74.78	74.80	-19	22,105	-0.09%
2021/03/17	35.5	74.27	58	74.56	73.40	-22.5	21,765	-0.10%
2021/03/16	14	73.16	7	72.49	72.50	7	21,200	0.03%
2021/03/15	9.3	72.50	40	72.97	72.80	-30.7	21,150	-0.15%
2021/03/12	62	73.10	54	72.92	73.30	8	21,192	0.04%
2021/03/11	52	71.50	79	71.12	71.30	-27	21,120	-0.13%
2021/03/10	0	0.00	1	69.30	69.60	-1	20,960	0.00%
2021/03/09	4	68.10	13	67.96	69.00	-9	20,933	-0.04%
2021/03/08	12	69.40	1	69.60	69.00	11	20,785	0.05%
2021/03/05	3	70.43	16	70.31	70.00	-13	20,689	-0.06%
2021/03/04	30	71.14	9.4	71.09	70.50	20.6	20,660	0.10%
2021/03/03	6	70.35	17	69.95	70.80	-11	20,431	-0.05%
2021/03/02	19	70.11	4	70.15	69.30	15	20,303	0.07%
2021/02/26	26	70.21	9	70.46	70.00	17	20,163	0.08%
2021/02/25	15	71.65	66	72.63	71.30	-51	19,931	-0.26%
2021/02/24	154	71.56	97	71.84	70.60	57	19,489	0.29%	大買/
2021/02/23	45	69.69	9.2	69.47	69.70	35.8	18,843	0.19%
2021/02/22	55	69.88	124	69.84	69.70	-69	18,685	-0.37%	大賣/
2021/02/19	15	69.16	11	69.15	69.40	4	18,424	0.02%
2021/02/18	19	70.19	25	70.25	70.20	-6	18,213	-0.03%
2021/02/17	24	69.61	11	69.71	69.90	13	17,982	0.07%
2021/02/05	66	70.78	26	71.38	70.40	40	17,708	0.23%
2021/02/04	65	70.52	12	70.16	70.40	53	17,457	0.30%
2021/02/03	31	72.92	15.1	73.40	72.50	15.9	17,039	0.09%
2021/02/02	102	74.39	29.1	74.62	73.60	73	16,672	0.44%	大買/
2021/02/01	63.4	74.03	23.1	73.20	74.90	40.4	15,953	0.25%
2021/01/29	16	76.10	10.2	77.20	74.80	5.8	15,757	0.04%
2021/01/28	24.1	76.98	91	76.43	77.20	-66.9	15,459	-0.43%
2021/01/27	119.2	77.28	64	77.18	78.20	55.2	15,072	0.37%	大買/
2021/01/26	4	75.08	30	75.28	74.40	-26	14,563	-0.18%
2021/01/25	20.1	76.30	44	75.37	75.30	-23.9	14,395	-0.17%
2021/01/22	64	74.58	25	75.27	75.60	39	14,088	0.28%
2021/01/21	17	72.58	49	73.04	72.50	-32	13,851	-0.23%
2021/01/20	42	74.06	13.1	73.89	72.10	28.9	13,646	0.21%
2021/01/19	36	76.52	11.1	76.20	76.00	24.9	13,299	0.19%
2021/01/18	340.1	76.81	355	77.19	77.30	-14.9	12,960	-0.12%	大買/大賣/
2021/01/15	70	76.65	70	75.83	75.60	0	11,917	0.00%
2021/01/14	208	75.67	215	75.88	76.90	-7	10,349	-0.07%	大買/大賣/
2021/01/13	79.4	70.99	277	70.32	72.80	-197.6	8,308	-2.38%	大賣/鉅額交易
2021/01/12	37	67.70	243	67.70	67.70	-206	5,923	-3.48%	大賣/鉅額交易
2021/01/11	3	61.60	103	61.60	61.60	-100	5,142	-1.94%	大賣/
2021/01/08	28	54.90	16	55.54	56.00	12	4,890	0.25%
2021/01/07	28	55.45	44	55.38	55.60	-16	4,712	-0.34%
2021/01/06	47	56.83	28	55.74	55.70	19	4,613	0.41%
2021/01/05	75	56.39	61	56.19	56.10	14	4,309	0.32%
2021/01/04	42	55.50	36	55.25	55.60	6	4,071	0.15%
2020/12/30	6	53.27	4	53.60	53.60	2	3,760	0.05%
2020/12/29	16	53.66	1	53.30	53.40	15	3,724	0.40%
2020/12/28	34	54.03	3	54.30	54.00	31	3,684	0.84%
2020/12/25	4	53.73	13	53.74	53.70	-9	3,627	-0.25%
2020/12/24	16	52.74	3	52.60	52.70	13	3,521	0.37%
2020/12/23	1	52.10	0	0.00	52.10	1	3,454	0.03%
2020/12/22	9	52.11	1.1	52.01	52.00	7.9	3,437	0.23%
2020/12/21	7	51.93	0	0.00	52.20	7	3,413	0.21%
2020/12/18	9	52.04	0	0.00	51.90	9	3,403	0.26%
2020/12/17	40	52.50	1	52.40	52.60	39	3,360	1.16%
2020/12/16	1	52.50	2	52.80	52.90	-1	3,354	-0.03%
2020/12/15	12	52.50	1	52.30	52.00	11	3,341	0.33%
2020/12/14	8	53.05	1	53.00	52.70	7	3,279	0.21%
2020/12/11	15	53.05	29	52.67	53.00	-14	3,205	-0.44%
2020/12/10	30	53.84	22	53.39	53.20	8	3,128	0.26%
2020/12/09	11	55.02	1	55.00	54.70	10	2,998	0.33%
2020/12/08	34	55.40	63	55.51	54.70	-29	2,877	-1.01%
2020/12/07	77	54.65	87	54.77	56.30	-10	2,632	-0.38%
2020/12/04	11	52.32	0	0.00	52.50	11	2,227	0.49%
2020/12/03	6	52.03	10	51.90	51.60	-4	2,175	-0.18%
2020/12/02	11	52.28	1	52.30	52.20	10	2,119	0.47%
2020/12/01	9	52.26	1	52.40	52.40	8	2,123	0.38%
2020/11/30	3	52.10	12	52.38	52.60	-9	2,111	-0.43%
2020/11/27	3	52.20	1	52.10	52.10	2	2,002	0.10%
2020/11/26	5	52.10	1	52.00	52.20	4	2,000	0.20%
2020/11/25	1	52.00	6	51.80	51.60	-5	2,039	-0.25%
2020/11/24	21	52.06	1	51.60	51.60	20	2,028	0.99%
2020/11/23	11	52.40	12	52.60	52.40	-1	2,003	-0.05%
2020/11/20	0	0.00	1	52.10	52.10	-1	1,960	-0.05%
2020/11/19	1	51.60	0	0.00	51.50	1	1,946	0.05%
2020/11/18	3	51.73	1	51.50	51.80	2	1,948	0.10%
2020/11/17	1	51.20	0	0.00	51.30	1	1,939	0.05%
2020/11/16	2	51.10	2	51.50	51.50	0	1,987	0.00%
2020/11/13	3	51.17	0	0.00	51.00	3	1,988	0.15%
2020/11/12	0	0.00	1	52.40	52.30	-1	1,946	-0.05%
2020/11/11	12.6	52.28	0	0.00	52.30	12.6	1,952	0.65%
2020/11/09	1	51.80	4	51.70	51.70	-3	1,966	-0.15%
2020/11/06	2	51.25	1	51.20	51.30	1	1,968	0.05%
2020/11/05	1	51.10	0.1	51.50	51.20	1	1,984	0.05%
2020/11/04	0	0.00	1	51.10	51.10	-1	1,995	-0.05%
2020/11/02	3	50.30	1	50.30	50.30	2	2,025	0.10%
2020/10/30	1	50.10	0	0.00	50.10	1	2,045	0.05%
2020/10/29	2	50.25	1	50.50	50.40	1	2,036	0.05%
2020/10/26	1	51.70	2.1	51.41	51.40	-1.1	2,098	-0.05%
2020/10/22	2	51.30	2	51.40	51.30	0	2,165	0.00%
2020/10/21	0	0.00	2	51.50	51.40	-2	2,221	-0.09%
2020/10/19	1	51.70	0	0.00	51.90	1	2,330	0.04%
2020/10/16	3	52.00	1	51.80	51.20	2	2,420	0.08%
2020/10/14	0	0.00	1	51.90	51.80	-1	2,580	-0.04%
2020/10/13	1	51.60	2	51.65	52.00	-1	2,672	-0.04%
2020/10/12	0	0.00	1	51.70	52.00	-1	2,723	-0.04%
2020/10/08	1	51.60	0	0.00	52.10	1	2,790	0.04%
2020/10/07	2	51.50	0	0.00	51.40	2	2,825	0.07%
2020/10/05	2	51.30	0	0.00	51.00	2	2,886	0.07%
2020/09/30	1	51.60	0	0.00	51.50	1	2,926	0.03%
2020/09/29	0	0.00	1	51.60	51.30	-1	2,956	-0.03%
2020/09/28	3	51.03	0	51.20	51.00	3	3,033	0.10%
2020/09/25	3	50.60	0	0.00	50.40	3	3,081	0.10%
2020/09/23	12	51.28	0	0.00	51.40	12	3,069	0.39%
2020/09/22	2	51.80	2	52.00	52.00	0	3,132	0.00%
2020/09/21	1	53.40	1	53.30	53.00	0	3,162	0.00%
2020/09/09	1	51.70	0	0.00	52.10	1	3,405	0.03%
2020/09/08	3	52.33	1	52.60	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	1	52.50	0	0.00	52.50	1	3,478	0.03%
2020/09/03	3	53.80	3	53.77	53.30	0	3,473	0.00%
2020/09/02	0	0.00	1	53.30	53.40	-1	3,466	-0.03%
2020/08/27	1	53.40	0.2	53.30	53.10	0.9	3,529	0.02%
2020/08/25	0	0.00	11	52.88	53.10	-11	3,558	-0.31%
2020/08/24	3	52.10	11	51.99	52.10	-8	3,587	-0.22%
2020/08/21	7	51.89	0	0.00	51.80	7	3,590	0.19%
2020/08/20	10	51.33	18	51.03	51.20	-8	3,581	-0.22%
2020/08/19	2	54.60	3	54.17	53.50	-1	3,523	-0.03%
2020/08/18	15	53.86	2	53.80	54.00	13	3,510	0.37%
2020/08/17	4	54.10	0	0.00	54.30	4	3,521	0.11%
2020/08/14	2	53.55	0	0.00	53.60	2	3,521	0.06%
2020/08/13	23	53.29	0	0.00	53.10	23	3,519	0.65%
2020/08/12	6	53.63	1	53.90	53.60	5	3,485	0.14%
2020/08/11	2	53.95	39	53.95	53.70	-37	3,501	-1.06%
2020/08/10	3	54.50	0.6	54.40	54.40	2.4	3,522	0.07%
2020/08/07	6	54.37	1	54.40	54.30	5	3,561	0.14%
2020/08/06	6	55.02	6	54.55	54.80	0	3,566	0.00%
2020/08/05	0	0.00	3	54.53	54.50	-3	3,592	-0.08%
2020/08/04	0.1	54.50	5	54.02	54.50	-4.9	3,614	-0.14%
2020/08/03	1	54.20	1	54.40	53.90	0	3,640	0.00%
2020/07/31	1	54.30	0	0.00	54.20	1	3,640	0.03%
2020/07/30	1	54.10	7	54.14	54.80	-6	3,669	-0.16%
2020/07/29	0	0.00	1	53.70	53.70	-1	3,676	-0.03%
2020/07/28	1	53.90	6	53.95	53.60	-5	3,734	-0.13%
2020/07/27	20	53.61	0	0.00	53.60	20	3,923	0.51%
2020/07/24	2	54.25	0	0.00	54.20	2	3,912	0.05%
2020/07/23	2	55.30	0	0.00	55.30	2	3,881	0.05%
2020/07/22	14	57.81	11	57.97	58.00	3	3,845	0.08%
2020/07/21	6	57.27	8	57.25	57.60	-2	3,757	-0.05%
2020/07/20	12	57.00	2	56.90	56.90	10	3,695	0.27%
2020/07/17	1	57.70	0	0.00	57.70	1	3,632	0.03%
2020/07/16	3	57.77	4	57.88	58.00	-1	3,580	-0.03%
2020/07/15	13	57.71	2	57.50	57.20	11	3,552	0.31%
2020/07/14	8	58.25	1	58.20	57.70	7	3,530	0.20%
2020/07/13	3	57.97	57	57.66	58.00	-54	3,522	-1.53%
2020/07/10	0	0.00	3	57.10	57.10	-3	3,528	-0.09%
2020/07/09	1	58.40	3	58.23	58.00	-2	3,536	-0.06%
2020/07/08	10	58.20	17	57.99	58.20	-7	3,499	-0.20%
2020/07/07	16	57.91	6	58.25	57.90	10	3,496	0.29%
2020/07/06	2	57.80	3	57.97	57.80	-1	3,540	-0.03%
2020/07/03	51	57.39	12	57.08	57.00	39	3,549	1.10%
2020/07/02	5	56.92	5	56.50	57.40	0	3,543	0.00%
2020/07/01	14.1	57.04	16	57.54	57.00	-2	3,542	-0.06%
2020/06/30	6	56.13	7	56.17	56.50	-1	3,455	-0.03%
2020/06/29	0	0.00	21	55.32	55.20	-21	3,419	-0.61%
2020/06/24	7	55.83	13	55.84	55.90	-6	3,392	-0.18%
2020/06/23	7	54.66	0	0.00	54.70	7	3,334	0.21%
2020/06/19	6	54.70	0	0.00	54.10	6	3,365	0.18%
2020/06/18	0	0.00	1	55.20	55.20	-1	3,317	-0.03%
2020/06/17	3	54.53	0	0.00	54.50	3	3,313	0.09%
2020/06/16	1	54.10	3.2	54.36	54.10	-2.2	3,379	-0.06%
2020/06/15	4	53.65	0	0.00	53.10	4	3,485	0.11%
2020/06/12	3	53.73	20	53.20	53.80	-17	3,523	-0.48%
2020/06/11	4	55.00	0	0.00	54.50	4	3,600	0.11%
2020/06/10	2	55.75	6	55.68	55.70	-4	3,628	-0.11%
2020/06/08	13	55.52	15	55.54	55.80	-2	3,846	-0.05%
2020/06/05	1	55.20	1	55.50	55.50	0	3,834	0.00%
2020/06/04	3.2	55.14	0	0.00	55.20	3.2	3,822	0.08%
2020/06/03	2	55.00	5	55.20	55.20	-3	3,835	-0.08%
2020/06/02	22	54.49	1	54.60	54.30	21	3,837	0.55%
2020/06/01	7	54.13	2	54.00	54.00	5	3,825	0.13%
2020/05/29	11	53.42	0	0.00	53.90	11	3,823	0.29%
2020/05/28	3	54.20	1	54.60	53.70	2	3,791	0.05%
2020/05/27	1	54.30	0	0.00	54.30	1	3,829	0.03%
2020/05/25	9	53.09	3.2	52.59	53.20	5.8	3,859	0.15%
2020/05/22	6	54.33	0	0.00	53.60	6	3,860	0.16%
2020/05/21	6	55.08	1	55.00	55.10	5	3,856	0.13%
2020/05/20	0	0.00	3	54.80	54.70	-3	3,844	-0.08%
2020/05/19	1	54.70	0	0.00	54.50	1	3,843	0.03%
2020/05/18	8	54.03	3	54.03	53.70	5	3,845	0.13%
2020/05/15	13	55.03	1	54.50	54.80	12	3,815	0.31%
2020/05/14	17	55.79	0	0.00	55.50	17	3,778	0.45%
2020/05/13	22	56.80	0	0.00	56.80	22	3,739	0.59%
2020/05/12	6	56.50	0	0.00	56.50	6	3,743	0.16%
2020/05/11	11	57.36	8	57.59	57.40	3	3,742	0.08%
2020/05/08	4	56.38	0	0.00	56.20	4	3,714	0.11%
2020/05/07	0	0.00	18	55.79	56.00	-18	3,679	-0.49%
2020/05/06	16	55.85	0	0.00	55.50	16	3,663	0.44%
2020/05/05	17	55.86	0.1	56.00	55.90	16.9	3,633	0.47%
2020/05/04	9	55.59	12	56.01	56.30	-3	3,626	-0.08%
2020/04/30	0	0.00	30	57.97	57.60	-30	3,581	-0.84%
2020/04/29	12	54.94	1	55.00	54.90	11	3,414	0.32%
2020/04/28	2	54.60	0	0.00	54.60	2	3,425	0.06%
2020/04/27	1	54.50	8	54.64	54.60	-7	3,521	-0.20%
2020/04/24	0	0.00	4	54.08	53.60	-4	3,505	-0.11%
2020/04/23	10	53.80	0	0.00	53.80	10	3,521	0.28%
2020/04/22	3	52.47	1	53.00	53.10	2	3,514	0.06%
2020/04/21	12	53.25	0	0.00	52.40	12	3,505	0.34%
2020/04/20	3	54.20	0	0.00	54.40	3	3,478	0.09%
2020/04/17	1	54.90	4	54.53	54.50	-3	3,472	-0.09%
2020/04/16	5	54.26	0	0.00	54.00	5	3,419	0.15%
2020/04/15	8	54.59	5	54.62	54.50	3	3,391	0.09%
2020/04/14	5	54.30	1	54.10	54.30	4	3,367	0.12%
2020/04/13	1	54.00	10	53.70	53.50	-9	3,353	-0.27%
2020/04/10	0	0.00	1	54.20	54.30	-1	3,367	-0.03%
2020/04/09	5	55.00	8	55.59	54.80	-3	3,354	-0.09%
2020/04/08	30	53.09	12	52.55	53.40	18	3,239	0.56%
2020/04/07	2	50.80	0	0.00	51.20	2	3,189	0.06%
2020/04/06	1	49.80	2	49.65	49.95	-1	3,167	-0.03%
2020/04/01	2	49.30	0	0.00	49.00	2	3,164	0.06%
2020/03/26	4	49.78	0	0.00	49.65	4	3,135	0.13%
2020/03/25	11	50.00	1	50.30	49.95	10	3,165	0.32%
2020/03/24	2	48.40	1	49.85	48.75	1	3,153	0.03%
2020/03/23	2	47.15	10	47.15	46.95	-8	3,187	-0.25%
2020/03/20	4	48.68	1	50.00	49.50	3	3,220	0.09%
2020/03/19	4	47.66	6	47.04	46.20	-2	3,172	-0.06%
2020/03/18	0	0.00	97	50.09	50.00	-97	3,119	-3.11%
2020/03/17	24	50.30	8.4	50.42	51.00	15.6	3,177	0.49%
2020/03/16	0	0.00	2	52.30	52.00	-2	3,134	-0.06%
2020/03/13	9	50.56	7	51.44	53.30	2	3,082	0.06%
2020/03/12	37	55.53	1	55.40	55.20	36	2,982	1.21%
2020/03/11	10	58.20	0	0.00	58.10	10	2,899	0.34%
2020/03/10	61	58.21	0	0.00	58.10	61	2,910	2.10%
2020/03/09	4	58.05	5	58.42	58.50	-1	2,907	-0.03%
2020/03/06	17	58.61	0	0.00	58.50	17	2,863	0.59%
2020/03/05	10	59.80	6	59.63	59.90	4	2,843	0.14%
2020/03/04	6	59.03	1	59.00	59.00	5	2,858	0.17%
2020/03/03	32	59.68	5	59.70	59.20	27	2,843	0.95%
2020/03/02	20	58.72	0	0.00	58.70	20	2,850	0.70%
2020/02/27	1	59.70	0	0.00	59.50	1	2,885	0.03%
2020/02/26	10	59.60	1	59.60	59.60	9	2,863	0.31%
2020/02/25	6	59.93	1	59.30	59.90	5	2,870	0.17%
2020/02/24	3	60.00	0	0.00	60.10	3	2,888	0.10%
2020/02/21	25	60.50	0	0.00	60.50	25	2,895	0.86%
2020/02/20	6	60.78	1	61.10	60.70	5	2,941	0.17%
2020/02/19	2	60.85	0	0.00	61.10	2	2,964	0.07%
2020/02/18	0	0.00	1	60.30	60.40	-1	2,976	-0.03%
2020/02/17	4	60.70	1	60.70	60.60	3	3,025	0.10%
2020/02/14	10	61.40	1	61.40	61.20	9	3,032	0.30%
2020/02/13	3	61.33	1	61.70	61.30	2	3,058	0.07%
2020/02/12	19	61.16	0	0.00	61.20	19	3,074	0.62%
2020/02/11	1	60.60	0	0.00	60.60	1	3,095	0.03%
2020/02/10	7	60.40	0	0.00	60.40	7	3,125	0.22%
2020/02/07	0	0.00	10	61.20	61.40	-10	3,186	-0.31%
2020/02/06	7	61.46	1	61.50	61.60	6	3,264	0.18%
2020/02/05	0	0.00	2	61.10	61.00	-2	3,438	-0.06%
2020/02/04	4	60.00	3	60.83	61.00	1	3,554	0.03%
2020/02/03	2	58.80	0	0.00	59.30	2	3,564	0.06%
2020/01/31	0	0.00	2	60.80	60.50	-2	3,521	-0.06%
2020/01/30	32	60.43	0	0.00	59.80	32	3,507	0.91%
2020/01/20	1	66.20	0	0.00	65.90	1	3,396	0.03%
2020/01/17	0	0.00	7	65.89	66.00	-7	3,405	-0.21%
2020/01/13	9	65.02	0	0.00	65.00	9	3,435	0.26%
2020/01/10	5	64.80	0	0.00	64.90	5	3,451	0.14%
2020/01/09	0	0.00	1	64.80	64.80	-1	3,479	-0.03%
2020/01/08	6	64.53	2	64.35	64.30	4	3,487	0.11%
2020/01/07	10	64.85	1	64.70	65.00	9	3,466	0.26%
2020/01/06	13	65.30	0.7	65.40	65.30	12.3	3,461	0.36%
2020/01/03	1	66.80	1	66.90	66.60	0	3,467	0.00%
2020/01/02	8	66.49	5	66.30	66.30	3	3,487	0.09%
2019/12/31	27	66.26	0	0.00	66.20	27	3,517	0.77%
2019/12/27	2	67.00	0	0.00	67.00	2	3,513	0.06%
2019/12/25	2	67.15	11	67.59	67.50	-9	3,498	-0.26%
2019/12/24	13	67.08	0	0.00	67.00	13	3,508	0.37%
2019/12/23	7	67.46	0	0.00	67.60	7	3,526	0.20%
2019/12/20	11	68.15	3	68.07	67.60	8	3,554	0.23%
2019/12/19	4	69.10	1	68.80	68.60	3	3,560	0.08%
2019/12/18	0	0.00	1	69.10	69.10	-1	3,545	-0.03%
2019/12/17	16	68.54	0	0.00	68.80	16	3,610	0.44%
2019/12/16	0	0.00	10	69.16	69.20	-10	3,592	-0.28%
2019/12/13	6	69.10	1	69.60	68.80	5	3,596	0.14%
2019/12/12	12	69.21	44	69.23	68.80	-32	3,555	-0.90%
2019/12/11	23	68.01	25	68.60	68.80	-2	3,452	-0.06%
2019/12/10	1	67.60	3	67.80	67.90	-2	3,428	-0.06%
2019/12/09	0	0.00	4	67.98	67.90	-4	3,437	-0.12%
2019/12/06	5	66.20	0	0.00	67.30	5	3,411	0.15%
2019/12/05	1	67.50	1	67.60	67.50	0	3,385	0.00%
2019/12/04	0	0.00	1	67.00	67.10	-1	3,370	-0.03%
2019/12/03	21	67.13	2	67.20	67.00	19	3,372	0.56%
2019/12/02	1	66.90	0	0.00	66.80	1	3,372	0.03%
2019/11/29	7	67.03	21	66.90	66.60	-14	3,357	-0.42%
2019/11/28	7	67.99	0	0.00	68.00	7	3,332	0.21%
2019/11/27	1	68.10	1	68.30	68.10	0	3,354	0.00%
2019/11/26	2	67.50	6	67.65	68.50	-4	3,338	-0.12%
2019/11/25	17	67.19	12	67.44	67.20	5	3,265	0.15%
2019/11/22	8	67.26	13	67.32	67.40	-5	3,274	-0.15%
2019/11/21	11	66.60	3	67.17	67.20	8	3,261	0.25%
2019/11/20	0	0.00	1	66.90	67.20	-1	3,263	-0.03%
2019/11/19	12	67.27	6	67.02	67.20	6	3,257	0.18%
2019/11/18	1	65.70	16	66.58	66.70	-15	3,230	-0.46%
2019/11/15	5	65.42	0	0.00	65.40	5	3,207	0.16%
2019/11/14	26	65.26	10	65.10	65.00	16	3,202	0.50%
2019/11/12	9	66.84	11	66.60	66.80	-2	3,190	-0.06%
2019/11/11	10	65.90	1	66.50	65.90	9	3,172	0.28%
2019/11/08	8	67.40	4	67.68	67.00	4	3,142	0.13%
2019/11/07	1	66.50	0	0.00	66.70	1	3,104	0.03%
2019/11/06	15	67.55	21	67.30	67.50	-6	3,073	-0.20%
2019/11/05	3	68.63	15	68.57	68.90	-12	3,033	-0.40%
2019/11/04	11	68.94	40	68.80	69.30	-29	2,979	-0.97%
2019/11/01	6	66.53	44	66.77	67.30	-38	2,808	-1.35%
2019/10/31	3	65.50	5	65.30	65.20	-2	2,718	-0.07%
2019/10/30	0	0.00	1	65.50	65.50	-1	2,742	-0.04%
2019/10/29	24	65.51	2	65.55	65.40	22	2,737	0.80%
2019/10/28	3	64.97	0	0.00	64.90	3	2,706	0.11%
2019/10/25	16	64.58	2	64.60	64.70	14	2,717	0.52%
2019/10/23	7	66.01	0	0.00	65.40	7	2,745	0.25%
2019/10/22	12	66.03	3.1	65.99	65.70	8.9	2,779	0.32%
2019/10/21	22	65.61	5	65.52	65.60	17	2,781	0.61%
2019/10/18	2	65.50	6	65.42	65.10	-4	2,783	-0.14%
2019/10/17	1	64.60	0	0.00	65.20	1	2,780	0.04%
2019/10/16	0	0.00	2	64.00	64.50	-2	2,760	-0.07%
2019/10/15	1	64.00	1	64.00	64.00	0	2,766	0.00%
2019/10/14	3	63.50	0	0.00	63.90	3	2,818	0.11%
2019/10/09	5	63.90	0	0.00	63.00	5	2,835	0.18%
2019/10/08	0	0.00	7	64.79	64.50	-7	2,855	-0.25%
2019/10/07	7	63.54	3	63.47	63.50	4	2,938	0.14%
2019/10/04	8	64.63	1	64.80	64.80	7	2,897	0.24%
2019/10/03	2	64.90	1	65.00	64.80	1	2,895	0.03%
2019/10/02	2	65.20	2.8	65.37	65.70	-0.8	2,886	-0.03%
2019/10/01	0	0.00	1	65.30	65.50	-1	2,878	-0.03%
2019/09/27	7	65.11	7	64.97	64.70	0	2,847	0.00%
2019/09/26	7	65.41	2.1	65.49	65.30	4.9	2,822	0.18%
2019/09/25	0	0.00	2	65.45	66.00	-2	2,787	-0.07%
2019/09/24	2	66.30	10	66.21	66.40	-8	2,755	-0.29%
2019/09/20	11	65.83	27	66.16	65.60	-16	2,699	-0.59%
2019/09/19	3	65.10	0	0.00	64.90	3	2,559	0.12%
2019/09/18	2	63.65	26	64.65	64.80	-24	2,524	-0.95%
2019/09/17	1	63.60	2	63.70	63.80	-1	2,479	-0.04%
2019/09/16	0	0.00	3	64.60	64.70	-3	2,502	-0.12%
2019/09/12	0	0.00	7	63.93	64.30	-7	2,507	-0.28%
2019/09/11	6	63.45	18	63.64	63.60	-12	2,484	-0.48%
2019/09/10	0	0.00	3	63.30	63.40	-3	2,484	-0.12%
2019/09/06	5	63.50	10	63.80	63.40	-5	2,511	-0.20%
2019/09/05	0	0.00	13	63.53	63.30	-13	2,502	-0.52%
2019/09/04	1	62.90	0	0.00	63.20	1	2,493	0.04%
2019/09/03	6	62.60	0	0.00	62.50	6	2,487	0.24%
2019/08/30	12	62.81	1	63.40	63.40	11	2,492	0.44%
2019/08/29	1	61.80	0	0.00	62.20	1	2,467	0.04%
2019/08/28	7	62.51	5	62.20	62.20	2	2,465	0.08%
2019/08/27	5	62.70	0	0.00	63.20	5	2,451	0.20%
2019/08/26	10	62.70	0	0.00	62.70	10	2,446	0.41%
2019/08/23	3	64.13	20	64.13	64.30	-17	2,455	-0.69%
2019/08/22	0	0.00	4	63.40	63.40	-4	2,442	-0.16%
2019/08/21	5	62.82	1	63.30	63.30	4	2,467	0.16%
2019/08/20	0	0.00	4	62.08	62.40	-4	2,448	-0.16%
2019/08/19	10	62.50	0	0.00	62.30	10	2,435	0.41%
2019/08/16	0	0.00	3	62.40	62.80	-3	2,439	-0.12%
2019/08/15	0	0.00	5	61.06	61.40	-5	2,422	-0.21%
2019/08/12	0	0.00	3	61.80	61.90	-3	2,407	-0.12%
2019/08/08	1	60.70	1	61.20	61.20	0	2,405	0.00%
2019/08/07	0	0.00	19	60.22	60.20	-19	2,408	-0.79%
2019/08/06	17	61.08	3	60.73	60.80	14	2,402	0.58%
2019/08/05	2	60.75	0	0.00	60.50	2	2,382	0.08%
2019/08/02	23	62.09	5	61.38	61.30	18	2,362	0.76%
2019/08/01	0	0.00	7	63.40	63.60	-7	2,349	-0.30%
2019/07/31	0	0.00	3	64.20	64.30	-3	2,308	-0.13%
2019/07/30	0	0.00	44	64.19	64.30	-44	2,302	-1.91%
2019/07/29	0	0.00	69	64.55	64.80	-69	2,330	-2.96%
2019/07/26	0	0.00	5	64.20	64.30	-5	2,315	-0.22%
2019/07/25	21	63.78	1	64.50	64.60	20	2,319	0.86%
2019/07/24	121	66.84	13	66.75	66.70	108	2,282	4.73%	大買/鉅額交易
2019/07/23	0	0.00	1	67.40	67.30	-1	2,217	-0.05%
2019/07/22	6	67.32	1	67.30	67.50	5	2,195	0.23%
2019/07/19	3	67.07	0	0.00	67.00	3	2,171	0.14%
2019/07/18	0	0.00	11	66.72	66.80	-11	2,149	-0.51%
2019/07/17	1	66.80	3	66.73	66.80	-2	2,178	-0.09%
2019/07/16	1	67.10	15	67.23	67.10	-14	2,170	-0.65%
2019/07/15	0	0.00	3	65.77	66.10	-3	2,153	-0.14%
2019/07/12	7	66.33	9	66.57	66.10	-2	2,251	-0.09%
2019/07/11	3	65.80	17	66.32	65.90	-14	2,258	-0.62%
2019/07/10	10	63.90	2	64.20	64.20	8	2,213	0.36%
2019/07/09	0	0.00	1	64.10	63.60	-1	2,300	-0.04%
2019/07/05	6	64.60	0	0.00	64.60	6	2,382	0.25%
2019/07/04	0	0.00	5	64.34	64.40	-5	2,475	-0.20%
2019/07/02	0	0.00	1	64.00	64.10	-1	2,604	-0.04%
2019/07/01	1	64.00	1	64.00	64.10	0	2,643	0.00%
2019/06/28	6	63.18	0	0.00	63.10	6	2,719	0.22%
2019/06/27	4	63.70	1	63.70	63.40	3	2,856	0.11%
2019/06/26	5	63.40	3	63.40	63.20	2	2,897	0.07%
2019/06/25	2	63.50	0	0.00	63.60	2	2,931	0.07%
2019/06/21	4	63.90	1	64.10	64.20	3	2,957	0.10%
2019/06/20	2	63.05	2	63.15	63.60	0	2,925	0.00%
2019/06/19	0	0.00	2	62.20	62.10	-2	2,921	-0.07%
2019/06/18	4	61.25	1	61.79	61.40	3	2,912	0.10%
2019/06/17	2	61.80	0	0.00	61.80	2	2,902	0.07%
2019/06/14	3	62.40	0	0.00	62.10	3	2,889	0.10%
2019/06/13	0	0.00	5	61.50	61.90	-5	2,889	-0.17%
2019/06/12	1	61.80	1	61.90	61.80	0	3,043	0.00%
2019/06/11	1	62.00	0	0.00	61.90	1	3,037	0.03%
2019/06/06	0	0.00	3	61.30	61.10	-3	3,063	-0.10%
2019/06/03	0	0.00	6	61.63	61.90	-6	3,089	-0.19%
2019/05/31	1	61.80	1	61.50	61.50	0	3,098	0.00%
2019/05/30	2	60.40	0	0.00	60.90	2	3,080	0.06%
2019/05/29	1	60.10	1	60.00	60.30	0	3,103	0.00%
2019/05/28	1	60.70	0	0.00	60.50	1	3,106	0.03%
2019/05/27	2	60.80	0	0.00	60.90	2	3,097	0.06%
2019/05/24	6.3	60.83	0	0.00	60.70	6.3	3,139	0.20%
2019/05/22	1	61.00	1	61.10	61.00	0	3,152	0.00%
2019/05/21	3	61.33	0	0.00	61.60	3	3,173	0.09%
2019/05/20	2	61.00	15	61.31	61.00	-13	3,164	-0.41%
2019/05/17	5	61.00	0	0.00	60.70	5	3,173	0.16%
2019/05/16	5	61.30	0	0.00	61.30	5	3,158	0.16%
2019/05/15	1	63.00	1	62.70	62.70	0	3,145	0.00%
2019/05/14	2	62.85	11	62.97	63.30	-9	3,151	-0.29%
2019/05/13	3	65.40	1.1	65.42	64.00	1.9	3,151	0.06%
2019/05/10	1	66.00	1	66.50	66.20	0	3,151	0.00%
2019/05/09	4	66.00	25	66.03	66.10	-21	3,183	-0.66%
2019/05/08	6	68.08	0	0.00	67.70	6	3,142	0.19%
2019/05/07	1	68.70	2	68.10	69.40	-1	3,141	-0.03%
2019/05/06	16	67.74	0	0.00	67.30	16	3,145	0.51%
2019/05/03	3	69.87	0	0.00	70.00	3	3,111	0.10%
2019/05/02	1	69.80	1	69.30	69.40	0	3,103	0.00%
2019/04/30	0	0.00	2	69.00	69.20	-2	3,097	-0.06%
2019/04/29	1	69.50	3	69.23	69.40	-2	3,111	-0.06%
2019/04/26	6	68.77	0	0.00	68.90	6	3,156	0.19%
2019/04/25	1	69.60	2	69.60	69.80	-1	3,184	-0.03%
2019/04/24	0	0.00	2	69.85	69.70	-2	3,224	-0.06%
2019/04/23	7	68.90	2.1	69.95	70.00	4.9	3,261	0.15%
2019/04/22	4	69.60	0	0.00	69.50	4	3,237	0.12%
2019/04/19	9	70.09	11	69.83	70.00	-2	3,250	-0.06%
2019/04/18	23	72.77	7.1	72.67	71.10	15.9	3,247	0.49%
2019/04/17	2	71.85	3	72.00	72.00	-1	3,148	-0.03%
2019/04/16	2	71.30	1	71.20	71.20	1	3,099	0.03%
2019/04/15	4	69.70	17	69.92	71.10	-13	3,044	-0.43%
2019/04/12	3	68.30	12	68.56	68.50	-9	2,972	-0.30%
2019/04/11	1	67.60	2	67.45	67.30	-1	2,906	-0.03%
2019/04/10	3	67.27	7	67.67	67.30	-4	2,869	-0.14%
2019/04/09	3	66.37	3.1	66.47	66.80	-0.1	2,774	0.00%
2019/04/08	4	65.80	8	66.39	66.70	-4	2,753	-0.15%
2019/04/03	3	64.90	2	64.75	65.00	1	2,644	0.04%
2019/04/02	1	64.50	1	65.30	64.80	0	2,605	0.00%
2019/04/01	17	63.44	30	64.20	63.80	-13	2,515	-0.52%
2019/03/29	6	61.48	1	61.80	61.50	5	2,361	0.21%
2019/03/28	2	62.45	1	62.30	62.00	1	2,322	0.04%
2019/03/27	0	0.00	5	62.20	61.90	-5	2,298	-0.22%
2019/03/26	0	0.00	1	62.20	62.30	-1	2,285	-0.04%
2019/03/25	2	61.70	1	61.30	61.80	1	2,271	0.04%
2019/03/22	9	62.87	0	62.70	62.60	9	2,252	0.40%
2019/03/21	3	63.50	5	63.70	63.60	-2	2,241	-0.09%
2019/03/20	3	63.10	11	63.20	63.10	-8	2,269	-0.35%
2019/03/19	1	62.90	2	62.80	63.00	-1	2,303	-0.04%
2019/03/18	15	62.33	8	62.48	62.50	7	2,379	0.29%
2019/03/15	7	61.96	4	62.40	62.40	3	2,362	0.13%
2019/03/13	2	61.80	0	0.00	61.70	2	2,263	0.09%
2019/03/12	1	61.20	0	0.00	61.40	1	2,262	0.04%
2019/03/11	0	0.00	4	60.88	61.10	-4	2,287	-0.17%
2019/03/08	1	61.10	0	0.00	61.00	1	2,343	0.04%
2019/03/07	6	61.88	0	0.00	61.60	6	2,533	0.24%
2019/03/06	5	62.20	0	0.00	62.20	5	2,592	0.19%
2019/03/05	0	0.00	63	61.69	61.90	-63	2,630	-2.40%
2019/03/04	10	61.70	1	62.10	62.20	9	2,653	0.34%
2019/02/26	60	64.10	10	63.85	62.60	50	2,632	1.90%
2019/02/25	2	63.30	16	63.39	63.50	-14	2,614	-0.54%
2019/02/22	6	62.10	11	62.29	62.30	-5	2,616	-0.19%
2019/02/21	0	0.00	1	62.00	62.20	-1	2,656	-0.04%
2019/02/20	12	61.60	8.1	61.75	62.00	3.9	2,649	0.15%
2019/02/19	0	0.00	1	60.80	60.90	-1	2,671	-0.04%
2019/02/18	0	0.00	1	59.80	60.20	-1	2,725	-0.04%
2019/02/15	1	60.90	0	0.00	60.30	1	2,726	0.04%
2019/02/14	1	61.20	5	61.00	61.20	-4	2,754	-0.15%
2019/02/13	1	60.70	15	61.03	61.20	-14	2,788	-0.50%
2019/02/12	3	59.90	1	60.40	60.40	2	2,764	0.07%
2019/02/11	0	0.00	2	59.60	59.50	-2	2,750	-0.07%
2019/01/30	6	59.23	1	59.60	59.20	5	2,739	0.18%
2019/01/28	6	59.12	1	59.10	59.30	5	2,712	0.18%
2019/01/25	7	58.51	1	58.80	58.50	6	2,709	0.22%
2019/01/23	0	0.00	1	58.20	58.20	-1	2,708	-0.04%
2019/01/22	0	0.00	4	59.00	58.30	-4	2,716	-0.15%
2019/01/21	0	0.00	3	59.20	59.20	-3	2,717	-0.11%
2019/01/18	2	58.40	4	58.33	58.60	-2	2,721	-0.07%
2019/01/17	1	57.90	0	0.00	57.90	1	2,715	0.04%
2019/01/15	10	57.75	0	0.00	57.80	10	2,710	0.37%
2019/01/14	2	57.85	1	58.30	57.80	1	2,683	0.04%
2019/01/10	6	58.57	0	0.00	58.30	6	2,715	0.22%
2019/01/08	0	0.00	2	59.50	58.70	-2	2,689	-0.07%
2019/01/07	1	59.60	0	0.00	58.90	1	2,715	0.04%
2019/01/03	1	60.20	3	59.83	60.00	-2	2,882	-0.07%
2019/01/02	3	60.00	0	0.00	60.10	3	2,909	0.10%
2018/12/27	6	60.60	2	60.50	60.30	4	2,952	0.13%
2018/12/26	3	60.00	0	0.00	60.00	3	2,956	0.10%
2018/12/25	0	0.00	1	60.00	60.20	-1	2,954	-0.03%
2018/12/24	1	60.60	0	0.00	60.60	1	2,958	0.03%
2018/12/19	10	61.00	13	60.67	61.00	-3	2,996	-0.10%
2018/12/17	1	61.00	0	0.00	60.60	1	3,058	0.03%
2018/12/14	0	0.00	1	60.90	60.90	-1	3,075	-0.03%
2018/12/13	6	61.32	1	60.40	61.30	5	3,065	0.16%
2018/12/11	3	59.73	0	0.00	59.80	3	3,016	0.10%
2018/12/10	2	61.60	0	0.00	61.00	2	2,957	0.07%
2018/12/07	0	0.00	7	61.90	62.20	-7	2,971	-0.24%
2018/12/06	5	60.90	1	61.30	61.50	4	3,007	0.13%
2018/12/05	5	61.80	5	61.90	62.00	0	2,967	0.00%
2018/12/04	15	63.30	2	63.60	62.80	13	3,000	0.43%
2018/12/03	1	63.00	15	63.26	63.30	-14	3,000	-0.47%
2018/11/30	24	61.48	0	0.00	62.20	24	2,962	0.81%
2018/11/29	3	61.50	0	0.00	61.30	3	2,796	0.11%
2018/11/28	5	61.86	53.1	61.99	62.10	-48.1	2,739	-1.76%
2018/11/27	10	61.00	0	0.00	61.20	10	2,710	0.37%
2018/11/26	1	61.20	0	0.00	61.60	1	2,706	0.04%
2018/11/23	1	60.70	0	0.00	60.90	1	2,716	0.04%
2018/11/22	1	61.30	0	0.00	61.20	1	2,728	0.04%
2018/11/21	11	61.09	20	61.05	61.20	-9	2,730	-0.33%
2018/11/19	7	62.27	0	0.00	62.50	7	2,640	0.27%
2018/11/16	5	62.60	25	62.36	62.50	-20	2,639	-0.76%
2018/11/15	7	62.41	5	62.40	62.90	2	2,650	0.08%
2018/11/14	1	63.90	0	0.00	64.10	1	2,607	0.04%
2018/11/13	3	62.20	12	63.89	65.20	-9	2,602	-0.35%
2018/11/12	3	64.13	0	0.00	64.20	3	2,577	0.12%
2018/11/09	0	0.00	0.1	67.20	67.20	-0.1	2,556	0.00%
2018/11/08	4	66.80	0	0.00	66.60	4	2,571	0.16%
2018/11/05	0	0.00	5	65.80	66.30	-5	2,613	-0.19%
2018/11/02	2.3	65.91	0.5	66.70	66.70	1.8	2,624	0.07%
2018/11/01	5	66.30	0	0.00	66.00	5	2,627	0.19%
2018/10/31	0	0.00	1	65.60	65.60	-1	2,634	-0.04%
2018/10/30	1	64.30	0	0.00	64.40	1	2,628	0.04%
2018/10/26	0	0.00	1	64.00	64.00	-1	2,630	-0.04%
2018/10/24	0	0.00	1.5	65.17	65.00	-1.5	2,626	-0.06%
2018/10/23	2	65.45	1	67.10	65.00	1	2,615	0.04%
2018/10/22	2	67.00	1	66.90	68.30	1	2,592	0.04%
2018/10/19	0	0.00	6	67.10	67.10	-6	2,599	-0.23%
2018/10/18	1	66.60	0	0.00	66.30	1	2,602	0.04%
2018/10/17	1	66.10	1	65.60	65.60	0	2,729	0.00%
2018/10/15	6	65.00	0	0.00	65.10	6	2,785	0.22%
2018/10/11	2	65.85	7	65.01	64.00	-5	2,844	-0.18%
2018/10/09	1	70.80	10	71.20	70.80	-9	2,746	-0.33%
2018/10/08	2	72.30	0	0.00	71.80	2	2,745	0.07%
2018/10/05	6	72.12	1	72.10	72.10	5	2,753	0.18%
2018/10/04	6	73.63	6	73.20	73.20	0	2,746	0.00%
2018/10/03	0	0.00	8	73.91	74.00	-8	2,744	-0.29%
2018/10/01	1	75.30	2	75.10	75.20	-1	2,753	-0.04%
2018/09/28	0	0.00	5	75.00	74.50	-5	2,776	-0.18%
2018/09/26	1	74.60	2	74.70	74.80	-1	2,749	-0.04%
2018/09/21	0	0.00	2	73.00	73.00	-2	2,736	-0.07%
2018/09/20	1	72.80	2	72.70	72.60	-1	2,752	-0.04%
2018/09/19	1	73.80	2	73.70	73.90	-1	2,749	-0.04%
2018/09/18	5	73.20	1.2	73.34	73.30	3.8	2,763	0.14%
2018/09/17	14	73.70	0	0.00	73.70	14	2,772	0.51%
2018/09/14	15	74.84	5	74.80	74.70	10	2,778	0.36%
2018/09/13	0	0.00	2	74.40	74.30	-2	2,800	-0.07%
2018/09/12	20	73.46	0	0.00	73.20	20	2,804	0.71%
2018/09/10	0	0.00	8	74.68	73.50	-8	2,801	-0.29%
2018/09/07	11	75.91	0	0.00	75.10	11	2,805	0.39%
2018/09/06	5	76.40	1	76.40	76.80	4	2,777	0.14%
2018/09/05	0	0.00	1	78.00	77.00	-1	2,752	-0.04%
2018/09/04	3	78.13	0.2	78.20	78.20	2.8	2,742	0.10%
2018/09/03	0	0.00	8	78.21	77.90	-8	2,730	-0.29%
2018/08/31	6	77.95	1	77.80	78.00	5	2,746	0.18%
2018/08/30	2	77.60	0	0.00	77.90	2	2,780	0.07%
2018/08/29	2	78.50	14	78.61	78.10	-12	2,803	-0.43%
2018/08/28	2	77.85	9	77.96	78.00	-7	2,797	-0.25%
2018/08/27	0	0.00	3	77.40	77.70	-3	2,796	-0.11%
2018/08/24	1	77.10	0	0.00	77.20	1	2,795	0.04%
2018/08/22	0	0.00	27	77.60	77.70	-27	2,907	-0.93%
2018/08/21	1	76.70	7	76.19	76.60	-6	2,854	-0.21%
2018/08/20	0	0.00	2	75.15	75.50	-2	2,880	-0.07%
2018/08/17	1	75.20	3	75.43	75.50	-2	2,900	-0.07%
2018/08/16	0	0.00	8	75.19	75.40	-8	2,907	-0.28%
2018/08/15	9	73.58	1	73.40	73.50	8	2,892	0.28%
2018/08/14	13	74.82	4	74.90	74.40	9	2,884	0.31%
2018/08/13	9	75.98	2	75.55	75.80	7	2,874	0.24%
2018/08/10	2	77.75	4	77.80	77.60	-2	2,860	-0.07%
2018/08/08	0	0.00	9	78.06	78.00	-9	2,890	-0.31%
2018/08/07	1	77.80	5	77.78	77.40	-4	2,934	-0.14%
2018/08/03	0	0.00	1	76.80	77.00	-1	2,964	-0.03%
2018/08/02	0	0.00	2	77.40	76.50	-2	2,963	-0.07%
2018/08/01	0	0.00	7	76.76	77.20	-7	2,958	-0.24%
2018/07/31	1.8	75.96	1	76.40	75.90	0.8	2,946	0.03%
2018/07/30	0	0.00	14	76.33	76.40	-14	2,933	-0.48%
2018/07/27	2	76.10	10	76.20	75.60	-8	2,917	-0.27%
2018/07/26	14	76.11	4	76.68	76.30	10	2,895	0.35%
2018/07/25	20	76.15	5.1	76.02	75.80	14.9	2,889	0.52%
2018/07/24	11	79.30	46.1	79.43	80.00	-35.1	2,837	-1.24%
2018/07/23	4	78.58	9	78.56	78.80	-5	2,711	-0.19%
2018/07/20	6	77.77	20	78.10	78.30	-14	2,691	-0.52%
2018/07/19	5	78.24	8	78.44	78.40	-3	2,671	-0.11%
2018/07/18	10	77.50	12	77.23	77.50	-2	2,648	-0.08%
2018/07/17	10	75.90	0	0.00	75.60	10	2,580	0.39%
2018/07/16	0	0.00	1	75.80	75.50	-1	2,560	-0.04%
2018/07/13	0	0.00	10	74.90	75.20	-10	2,578	-0.39%
2018/07/12	0	0.00	5	74.30	74.00	-5	2,607	-0.19%
2018/07/11	0	0.00	9	73.67	73.80	-9	2,627	-0.34%
2018/07/09	3	73.00	1	73.60	72.90	2	2,639	0.08%
2018/07/06	6	72.23	0	0.00	72.60	6	2,650	0.23%
2018/07/04	0	0.00	1	73.30	73.20	-1	2,677	-0.04%
2018/07/02	8.4	73.36	0	0.00	73.20	8.4	2,758	0.30%
2018/06/29	20	72.70	25	73.86	74.60	-5	2,737	-0.18%
2018/06/26	17	72.19	2	72.20	72.50	15	2,738	0.55%
2018/06/25	1	72.90	0	0.00	72.80	1	2,720	0.04%
2018/06/22	2	73.40	0	0.00	73.30	2	2,716	0.07%
2018/06/21	5	74.10	0	0.00	74.00	5	2,690	0.19%
2018/06/20	0	0.00	9	74.10	74.20	-9	2,712	-0.33%
2018/06/19	5	74.80	0	0.00	74.70	5	2,717	0.18%
2018/06/15	5.5	75.31	0	0.00	75.10	5.5	2,693	0.20%
2018/06/14	4	75.40	0	0.00	75.40	4	2,675	0.15%
2018/06/13	1.5	76.90	0.5	76.90	76.90	1	2,662	0.04%
2018/06/12	13.5	76.58	0	0.00	76.70	13.5	2,731	0.49%
2018/06/11	0.3	77.30	1	77.30	77.30	-0.8	2,758	-0.03%
2018/06/08	2	77.70	6	77.20	77.20	-4	2,814	-0.14%
2018/06/07	0	0.00	18	77.53	78.00	-18	2,831	-0.64%
2018/06/06	0.1	77.00	9	76.90	77.00	-8.9	2,826	-0.31%
2018/06/05	2.1	75.60	2	75.50	75.70	0.1	2,811	0.00%
2018/06/04	1	75.10	24	75.20	75.50	-23	2,800	-0.82%
2018/06/01	0	0.00	5	74.60	74.70	-5	2,791	-0.18%
2018/05/31	10	74.15	0	0.00	73.80	10	2,810	0.36%
2018/05/30	15	74.43	1	74.40	74.20	14	2,753	0.51%
2018/05/29	0	0.00	1	75.40	75.40	-1	2,733	-0.04%
2018/05/28	24	75.52	0	0.00	75.70	24	2,782	0.86%
2018/05/25	0	0.00	3.7	75.25	75.10	-3.7	2,787	-0.13%
2018/05/24	3	74.60	43	74.58	74.80	-40	2,763	-1.45%
2018/05/23	10	73.35	0	0.00	73.30	10	2,769	0.36%
2018/05/22	17	73.80	2	73.95	74.00	15	2,812	0.53%
2018/05/21	4.3	74.01	1	74.10	74.10	3.3	2,838	0.11%
2018/05/18	10	73.66	0	0.00	73.40	10	2,859	0.35%
2018/05/17	11.3	74.09	2	74.10	74.00	9.3	2,885	0.32%
2018/05/16	8.3	74.34	0	0.00	74.20	8.3	2,893	0.29%
2018/05/15	2.3	75.76	0	0.00	75.20	2.3	2,918	0.08%
2018/05/14	10	77.80	74	77.72	78.00	-64	3,054	-2.10%
2018/05/11	0	0.00	12	77.41	77.30	-12	3,059	-0.39%
2018/05/10	0	0.00	3	76.80	76.60	-3	3,081	-0.10%
2018/05/08	2.3	76.00	0	0.00	75.80	2.3	3,151	0.07%
2018/05/07	1	74.30	2	75.35	76.00	-1	3,203	-0.03%
2018/05/04	3	73.70	0	0.00	74.00	3	3,241	0.09%
2018/05/03	12	73.86	8	73.83	73.80	4	3,288	0.12%
2018/05/02	0	0.00	1	74.60	74.40	-1	3,305	-0.03%
2018/04/30	6	73.62	0	0.00	73.90	6	3,319	0.18%
2018/04/27	5	73.80	0	0.00	73.90	5	3,334	0.15%
2018/04/25	5	73.26	3	72.50	74.90	2	3,411	0.06%
2018/04/24	6	72.88	11	72.65	72.80	-5	3,429	-0.15%
2018/04/23	7	75.33	1	75.30	74.90	6	3,419	0.18%
2018/04/20	8	75.91	0	0.00	76.00	8	3,428	0.23%
2018/04/19	7	75.83	1	76.90	76.90	6	3,439	0.17%
2018/04/18	18	76.93	1	76.40	76.30	17	3,440	0.49%
2018/04/17	18	77.69	0	0.00	77.50	18	3,405	0.53%
2018/04/13	1	78.80	0	0.00	78.50	1	3,451	0.03%
2018/04/12	6	78.30	0	0.00	78.50	6	3,452	0.17%
2018/04/11	6.7	78.84	11	78.43	78.80	-4.3	3,453	-0.12%
2018/04/10	10	77.30	0	0.00	77.70	10	3,446	0.29%
2018/04/09	2	77.50	0	0.00	77.80	2	3,436	0.06%
2018/04/03	3	78.17	10	78.20	78.20	-7	3,371	-0.21%
2018/04/02	4	79.20	0	0.00	79.20	4	3,358	0.12%
2018/03/31	5	79.50	17	79.29	79.60	-12	3,374	-0.36%
2018/03/30	16	80.09	16	79.54	80.00	0	3,364	0.00%
2018/03/29	27	78.11	0	0.00	78.10	27	3,343	0.81%
2018/03/28	5	78.10	4	78.30	78.40	1	3,356	0.03%
2018/03/27	8	78.50	25	78.80	78.40	-17	3,370	-0.50%
2018/03/26	9	77.99	0	0.00	78.00	9	3,427	0.26%
2018/03/23	51	78.16	1	78.10	78.40	50	3,463	1.44%
2018/03/22	4	80.15	0	0.00	79.30	4	3,466	0.12%
2018/03/21	1.5	79.83	1	79.60	79.90	0.5	3,443	0.01%
2018/03/20	3	78.97	0	0.00	79.00	3	3,488	0.09%
2018/03/19	11	79.57	0	0.00	79.30	11	3,476	0.32%
2018/03/16	0	0.00	2	79.30	79.10	-2	3,490	-0.06%
2018/03/15	3	79.60	1.4	79.66	79.60	1.6	3,438	0.05%
2018/03/14	13	80.18	0	0.00	80.10	13	3,435	0.38%
2018/03/13	12	81.15	8	81.84	81.70	4	3,424	0.12%
2018/03/12	2	81.05	15	81.09	81.20	-13	3,469	-0.37%
2018/03/09	20	79.97	0	0.00	79.70	20	3,486	0.57%
2018/03/08	1	79.00	0	0.00	79.00	1	3,472	0.03%
2018/03/07	1	79.50	0	0.00	78.90	1	3,486	0.03%
2018/03/06	0	0.00	1	79.20	78.90	-1	3,619	-0.03%
2018/03/05	1	78.40	0	0.00	78.50	1	3,701	0.03%
2018/03/02	16	78.71	1	78.70	78.90	15	3,779	0.40%
2018/03/01	1	79.50	12	80.88	79.70	-11	3,870	-0.28%
2018/02/27	6	80.05	0	0.00	79.40	6	3,917	0.15%
2018/02/26	0	80.10	1	80.50	79.90	-1	3,930	-0.02%
2018/02/23	2	79.80	1	79.90	79.40	1	3,963	0.02%
2018/02/22	12	78.83	0	0.00	79.00	12	4,008	0.30%
2018/02/21	3	79.70	3	80.30	80.30	0	3,997	0.00%
2018/02/12	4	78.53	0	0.00	78.30	4	4,036	0.10%
2018/02/09	7	78.33	24	78.64	78.50	-17	4,084	-0.42%
2018/02/08	2	79.40	0	0.00	79.20	2	4,135	0.05%
2018/02/07	6	80.50	9	80.31	80.30	-3	4,252	-0.07%
2018/02/06	60	79.56	14	78.46	78.70	46	4,506	1.02%
2018/02/05	22	82.63	1	82.10	82.90	21	4,409	0.48%
2018/02/02	9	84.23	4	84.48	84.10	5	4,464	0.11%
2018/02/01	15	84.65	19	84.46	85.00	-4	4,546	-0.09%
2018/01/31	16	83.69	4	83.45	83.40	12	4,596	0.26%
2018/01/30	16	83.85	4	83.85	83.50	12	4,616	0.26%
2018/01/29	12.2	84.86	0	0.00	84.50	12.2	4,613	0.26%
2018/01/26	2	85.50	6	85.83	85.60	-4	4,648	-0.09%
2018/01/25	6	86.95	25	86.82	86.70	-19	4,642	-0.41%
2018/01/24	3	86.13	0	0.00	86.50	3	4,754	0.06%
2018/01/23	0	0.00	3	86.20	86.20	-3	4,991	-0.06%
2018/01/22	7	86.59	24	86.60	86.90	-17	5,056	-0.34%
2018/01/19	21	87.95	23	87.57	87.40	-2	5,104	-0.04%
2018/01/18	15	87.23	4	87.53	86.70	11	5,113	0.22%
2018/01/17	7	86.74	5	86.44	87.00	2	5,111	0.04%
2018/01/16	13	86.58	2	86.60	86.50	11	5,143	0.21%
2018/01/15	3	86.03	6	86.58	86.20	-3	5,168	-0.06%
2018/01/12	0	0.00	6	85.75	85.60	-6	5,232	-0.11%
2018/01/11	1	84.70	1	84.50	84.60	0	5,265	0.00%
2018/01/10	10	84.21	34	85.23	84.10	-24	5,311	-0.45%
2018/01/09	77	86.16	20	85.92	85.50	57	5,335	1.07%
2018/01/08	12	85.38	0	0.00	85.30	12	5,403	0.22%
2018/01/05	7	84.86	4	85.30	85.30	3	5,519	0.05%
2018/01/04	3	84.97	0	0.00	85.10	3	5,855	0.05%
2018/01/03	12	85.09	1	85.00	85.10	11	5,923	0.19%
2018/01/02	0	0.00	1	85.00	85.00	-1	5,953	-0.02%