鴻準 (2354)-玉山-新莊券商分點個股進出

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
80.4
漲跌
▲0.7
漲幅
+0.88%
成交量
23,128張
產業
上市其他電子類股▲0.10%
1092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－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/12/03	17	80.53	36.1	80.78	80.40	-19.1	57,492	-0.03%
2024/12/02	38.7	80.73	29	80.74	79.70	9.7	57,183	0.02%
2024/11/29	46.5	79.79	34.2	80.75	80.40	12.3	56,581	0.02%
2024/11/28	95.1	80.67	174.1	79.46	78.00	-79	55,766	-0.14%	大賣/
2024/11/27	40.7	82.28	23	81.04	80.30	17.7	54,795	0.03%
2024/11/26	61.1	83.14	50.1	83.45	82.80	11	54,282	0.02%
2024/11/25	66.2	84.10	83.3	85.40	83.70	-17.1	53,783	-0.03%
2024/11/22	67.1	82.91	92.9	83.39	82.20	-25.7	52,824	-0.05%
2024/11/21	105.4	82.05	284.2	82.71	80.90	-178.8	51,554	-0.35%	大買/大賣/鉅額交易
2024/11/20	300.3	86.59	147	86.26	84.50	153.3	49,798	0.31%	大買/大賣/鉅額交易
2024/11/19	158.7	91.90	208	92.25	93.80	-49.3	47,199	-0.10%	大買/大賣/
2024/11/18	202.1	92.61	127.3	90.90	88.40	74.8	46,044	0.16%	大買/大賣/
2024/11/15	144.3	96.86	232.6	97.70	96.60	-88.4	44,209	-0.20%	大買/大賣/
2024/11/14	177.3	93.13	105.2	93.26	92.00	72.1	40,840	0.18%	大買/大賣/
2024/11/13	145.2	94.25	91.1	94.47	93.60	54.1	39,739	0.14%	大買/
2024/11/12	92.3	93.99	105.3	93.44	93.50	-13	38,593	-0.03%	大賣/
2024/11/11	69	96.10	50.3	96.06	96.50	18.7	37,192	0.05%
2024/11/08	258.2	97.41	168.1	97.69	97.30	90.2	35,672	0.25%	大買/大賣/
2024/11/07	75	93.50	125	94.85	95.90	-50	32,558	-0.15%	大賣/
2024/11/06	126.3	86.71	139.1	87.27	87.20	-12.8	29,536	-0.04%	大買/大賣/
2024/11/05	406.8	88.22	326.3	86.77	85.00	80.6	27,356	0.29%	大買/大賣/
2024/11/04	127.1	81.75	123.7	83.63	86.90	3.4	24,236	0.01%	大買/大賣/
2024/11/01	286.7	79.97	247.1	80.54	81.50	39.6	21,657	0.18%	大買/大賣/
2024/10/30	114.3	77.41	342.3	79.36	80.60	-228	17,694	-1.29%	大買/大賣/鉅額交易
2024/10/29	19	71.81	116	72.99	73.30	-97	13,379	-0.72%	大賣/
2024/10/28	129.7	73.44	99.2	72.78	71.80	30.5	12,686	0.24%	大買/
2024/10/25	196.1	72.71	78.4	72.56	72.70	117.7	11,399	1.03%	大買/鉅額交易
2024/10/24	120	71.21	193.7	71.64	69.80	-73.7	9,982	-0.74%	大買/大賣/
2024/10/23	2	69.88	8	69.39	68.30	-6	8,139	-0.07%
2024/10/22	0	67.90	6.4	68.11	68.10	-6.4	8,066	-0.08%
2024/10/21	2.4	67.80	4	67.90	67.90	-1.6	8,276	-0.02%
2024/10/18	6	67.13	2	67.05	67.00	4	8,378	0.05%
2024/10/17	4	67.63	0	67.60	67.70	4	8,517	0.05%
2024/10/16	0	0.00	17	67.47	67.40	-17	8,646	-0.20%
2024/10/15	7	66.89	10	67.02	67.00	-3	8,725	-0.03%
2024/10/14	3	65.60	1	65.70	65.60	2	8,771	0.02%
2024/10/11	7	66.26	8	66.21	66.30	-1	9,012	-0.01%
2024/10/09	6	65.95	4	66.25	66.70	2	9,491	0.02%
2024/10/08	8	64.69	3	64.70	64.60	5	9,785	0.05%
2024/10/07	0	0.00	27	65.95	65.70	-27	10,409	-0.26%
2024/10/04	4	66.78	17	66.40	66.20	-13	11,083	-0.12%
2024/10/01	5	65.80	9	65.98	65.90	-4	11,417	-0.04%
2024/09/30	3	66.57	4	66.38	66.40	-1	11,954	-0.01%
2024/09/27	2	66.70	12	66.82	66.60	-10	12,095	-0.08%
2024/09/26	26	67.31	2.1	67.32	66.60	23.9	12,281	0.19%
2024/09/25	9	66.24	10	66.30	66.40	-1	12,358	-0.01%
2024/09/24	0	0.00	1.2	64.75	65.30	-1.2	12,648	-0.01%
2024/09/23	0	0.00	3	65.67	65.00	-3	12,902	-0.02%
2024/09/20	4	65.55	5	65.20	65.00	-1	13,374	-0.01%
2024/09/19	1	64.20	0.1	64.10	64.70	0.9	13,953	0.01%
2024/09/18	1	64.00	4	64.25	63.60	-3	14,173	-0.02%
2024/09/16	10	64.30	2	65.20	65.30	8	14,568	0.05%
2024/09/13	4	64.20	6	63.98	64.30	-2	15,514	-0.01%
2024/09/12	3	63.30	1	63.60	63.50	2	15,795	0.01%
2024/09/11	2.1	61.80	2	62.40	61.90	0.1	15,948	0.00%
2024/09/10	2	61.60	3	62.13	61.60	-1	16,171	-0.01%
2024/09/09	1.2	62.17	2	62.70	63.00	-0.8	16,396	0.00%
2024/09/06	1.2	63.13	1	63.50	63.10	0.2	16,704	0.00%
2024/09/05	1.2	63.81	4	63.53	63.00	-2.8	16,931	-0.02%
2024/09/04	3.1	64.03	13	63.60	63.60	-10	17,201	-0.06%
2024/09/03	4	67.88	1	67.90	67.00	3	17,347	0.02%
2024/09/02	2	68.30	4	67.73	67.60	-2	18,244	-0.01%
2024/08/29	3	68.43	2.1	68.20	68.50	1	20,014	0.00%
2024/08/28	21.2	68.93	29	68.70	69.00	-7.9	21,194	-0.04%
2024/08/27	18	68.36	22.3	67.84	68.40	-4.3	23,925	-0.02%
2024/08/26	3	68.57	12	68.82	68.10	-9	24,939	-0.04%
2024/08/23	25	67.72	7	67.10	68.00	18	26,976	0.07%
2024/08/22	10.1	68.50	13.1	68.09	67.60	-3	30,280	-0.01%
2024/08/21	22.6	69.02	22.2	68.96	68.60	0.4	31,636	0.00%
2024/08/20	26.4	68.76	66.7	69.10	69.70	-40.2	31,724	-0.13%
2024/08/19	23.8	65.56	5	65.24	65.40	18.8	31,881	0.06%
2024/08/16	12	64.27	5	63.88	64.40	7	31,873	0.02%
2024/08/15	0.1	63.10	2	62.75	62.80	-1.9	32,452	-0.01%
2024/08/14	8.3	62.64	3	62.73	62.60	5.3	32,660	0.02%
2024/08/13	0	0.00	11.4	62.22	62.60	-11.4	32,619	-0.03%
2024/08/12	5	61.78	2	61.45	61.70	3	32,714	0.01%
2024/08/09	2	61.70	0	0.00	61.00	2	32,748	0.01%
2024/08/08	0	0.00	4	59.43	59.70	-4	32,750	-0.01%
2024/08/07	5.1	60.56	0	0.00	60.70	5.1	32,744	0.02%
2024/08/06	7.1	57.53	165	57.12	57.60	-157.9	32,681	-0.48%	大賣/鉅額交易
2024/08/05	19.2	59.35	10	58.25	57.90	9.2	32,661	0.03%
2024/08/02	13	64.60	13.2	64.63	64.30	-0.2	32,547	0.00%
2024/08/01	14	66.54	1	66.30	66.80	13	32,644	0.04%
2024/07/31	15	65.50	2	64.52	65.30	13	32,853	0.04%
2024/07/30	8.1	64.69	3.1	64.35	64.90	5	32,950	0.02%
2024/07/29	1	64.70	5	64.48	63.70	-4	32,946	-0.01%
2024/07/26	17.3	63.61	5	64.20	64.40	12.3	32,993	0.04%
2024/07/23	28.2	65.13	30	65.24	65.10	-1.8	33,330	-0.01%
2024/07/22	23.1	65.73	53	65.58	64.30	-29.9	33,406	-0.09%
2024/07/19	11	68.00	21.1	68.23	67.50	-10.1	33,335	-0.03%
2024/07/18	19.3	69.08	3	69.23	68.90	16.3	33,891	0.05%
2024/07/17	23.3	70.51	15.2	70.74	70.40	8.1	34,191	0.02%
2024/07/16	18	69.97	16	70.41	69.50	2	34,142	0.01%
2024/07/15	11	70.95	2	70.70	70.60	9	34,127	0.03%
2024/07/12	10.2	71.89	14	71.65	71.50	-3.9	34,071	-0.01%
2024/07/11	76	73.53	20.1	73.53	73.00	55.9	33,970	0.16%
2024/07/10	18	73.06	28.4	72.81	73.10	-10.4	33,628	-0.03%
2024/07/09	39	71.94	50	72.91	72.00	-11	33,380	-0.03%
2024/07/08	18.3	72.46	44.1	72.90	71.60	-25.8	32,906	-0.08%
2024/07/05	5	70.74	14.7	70.93	71.50	-9.7	32,640	-0.03%
2024/07/04	41.2	69.04	53	69.72	70.10	-11.8	32,616	-0.04%
2024/07/03	11	67.90	3	67.87	67.50	8	32,408	0.02%
2024/07/02	34.3	68.09	23	68.08	67.60	11.2	32,567	0.03%
2024/07/01	8	70.63	8	70.71	70.40	0	32,728	0.00%
2024/06/28	25	71.87	18.1	71.83	71.30	6.9	33,047	0.02%
2024/06/27	25.4	70.91	16	70.82	70.60	9.4	33,231	0.03%
2024/06/26	53	72.63	24	72.54	72.30	29.1	33,789	0.09%
2024/06/25	25.6	72.84	21	71.61	73.40	4.6	35,672	0.01%
2024/06/24	11	70.34	20	70.63	70.30	-9	36,126	-0.02%
2024/06/21	43.5	71.17	9.3	71.22	71.80	34.2	36,166	0.09%
2024/06/20	88.6	71.41	98.2	71.04	72.20	-9.5	36,002	-0.03%
2024/06/19	28	68.88	39.1	68.64	68.00	-11.1	35,568	-0.03%
2024/06/18	17.2	68.82	23.1	68.78	68.20	-5.8	35,940	-0.02%
2024/06/17	25.1	68.30	11.1	68.21	68.10	14	36,938	0.04%
2024/06/14	14.1	68.26	33.1	68.53	68.70	-19	37,193	-0.05%
2024/06/13	49	67.98	9	68.10	68.20	40	37,283	0.11%
2024/06/12	10.2	66.75	20.2	67.19	67.80	-10.1	38,048	-0.03%
2024/06/11	37.1	66.79	68.1	66.54	66.20	-31	38,536	-0.08%
2024/06/07	63	68.11	54	68.38	67.80	9	40,000	0.02%
2024/06/06	64.2	69.72	28	69.69	68.50	36.2	40,154	0.09%
2024/06/05	41.5	69.73	72.6	69.27	69.30	-31.1	39,267	-0.08%
2024/06/04	114.4	69.46	62	69.45	68.10	52.4	38,356	0.14%	大買/
2024/06/03	179	73.26	28	72.55	72.20	151	37,454	0.40%	大買/鉅額交易
2024/05/31	151.1	75.93	124.1	76.29	73.10	27	36,215	0.07%	大買/大賣/
2024/05/30	76.3	72.95	53.4	72.95	72.10	22.9	33,375	0.07%
2024/05/29	255.5	74.91	204.3	74.92	74.60	51.2	32,308	0.16%	大買/大賣/
2024/05/28	402.5	74.06	209.4	74.51	72.70	193.2	30,144	0.64%	大買/大賣/鉅額交易
2024/05/27	12.1	70.80	219.4	71.24	71.50	-207.4	26,731	-0.78%	大賣/鉅額交易
2024/05/24	60.2	64.82	26.4	64.68	65.00	33.8	25,224	0.13%
2024/05/23	65.2	64.97	68.5	65.03	65.30	-3.3	24,805	-0.01%
2024/05/22	49.1	63.75	40	63.76	63.60	9.1	23,643	0.04%
2024/05/21	55	64.30	57.1	63.33	64.80	-2.1	23,189	-0.01%
2024/05/20	6	62.27	9	61.96	62.10	-3	22,450	-0.01%
2024/05/17	13	61.06	12	61.20	61.20	1	22,192	0.00%
2024/05/16	6	61.20	24	61.15	61.10	-18	22,142	-0.08%
2024/05/15	5.1	60.46	1	61.00	60.10	4.1	21,984	0.02%
2024/05/14	0.5	61.00	1.1	60.98	60.90	-0.6	21,890	0.00%
2024/05/13	2.1	60.25	2	60.10	60.10	0.1	21,783	0.00%
2024/05/10	22.2	60.25	12	60.39	60.60	10.2	21,714	0.05%
2024/05/09	20	61.87	11	61.32	60.80	9	21,626	0.04%
2024/05/08	6	61.42	7	61.47	61.30	-1	21,452	0.00%
2024/05/07	26	61.79	14	61.80	61.70	12	21,360	0.06%
2024/05/06	24	62.21	15	62.09	62.10	9	21,150	0.04%
2024/05/03	36	61.22	6	61.63	60.70	30	20,835	0.14%
2024/05/02	45.1	60.81	39.1	60.84	60.70	6	20,678	0.03%
2024/04/30	14	62.65	13	61.79	61.60	1	20,587	0.00%
2024/04/29	7	63.19	46	63.34	62.40	-39	20,438	-0.19%
2024/04/26	20	61.67	16	61.66	61.40	4	19,997	0.02%
2024/04/25	32.1	61.66	21	61.11	60.90	11.1	19,794	0.06%
2024/04/24	71	61.74	91	62.09	62.00	-20	19,592	-0.10%
2024/04/23	24	59.34	48	59.95	60.30	-24	18,907	-0.13%
2024/04/22	8	56.66	22	56.71	57.00	-14	18,438	-0.08%
2024/04/19	6	55.50	9	55.30	55.80	-3	18,278	-0.02%
2024/04/18	10	55.87	13	55.88	56.50	-3	18,105	-0.02%
2024/04/17	12	55.76	1	55.90	55.60	11	17,987	0.06%
2024/04/16	46	55.57	36.3	55.32	55.00	9.7	17,836	0.05%
2024/04/15	23	57.46	18	57.62	57.50	5	17,596	0.03%
2024/04/12	52	58.84	22	59.14	58.50	30	17,434	0.17%
2024/04/11	59	59.70	87.8	59.10	59.10	-28.8	17,226	-0.17%
2024/04/10	47	61.99	27	61.64	61.20	20	16,729	0.12%
2024/04/09	57.4	63.35	31.5	63.95	63.00	25.9	16,351	0.16%
2024/04/08	54.1	63.24	50.5	63.27	63.50	3.6	15,980	0.02%
2024/04/03	49.1	63.76	31.5	63.52	64.00	17.6	15,670	0.11%
2024/04/02	32.8	64.16	44.2	64.37	64.90	-11.4	15,264	-0.07%
2024/04/01	41.3	64.58	19.5	64.47	63.80	21.8	14,706	0.15%
2024/03/29	61.2	63.17	43.2	63.18	63.00	18	14,144	0.13%
2024/03/28	194.3	65.92	180.6	66.52	65.10	13.7	13,289	0.10%	大買/大賣/
2024/03/27	40.3	61.90	103.1	62.38	63.60	-62.8	10,914	-0.58%	大賣/
2024/03/26	31.2	58.46	6	57.95	57.90	25.2	9,790	0.26%
2024/03/25	172	58.45	15	58.85	58.70	157	9,502	1.65%	大買/鉅額交易
2024/03/22	86	59.27	84	59.26	59.00	2	9,239	0.02%
2024/03/21	72	58.78	71.1	59.20	59.10	0.9	8,698	0.01%
2024/03/20	90.2	58.90	70.1	59.08	58.20	20.1	8,078	0.25%
2024/03/19	61	56.08	36	55.91	58.10	25	6,912	0.36%
2024/03/18	72	54.97	38	55.21	55.40	34	6,431	0.53%
2024/03/15	59	56.54	73	56.72	55.60	-14	6,066	-0.23%
2024/03/14	78.6	55.35	43	54.48	53.70	35.6	4,982	0.71%
2024/03/13	75.2	58.98	155.7	58.86	58.90	-80.5	4,239	-1.90%	大賣/
2024/03/12	5	51.60	41	54.51	55.30	-36	2,479	-1.45%
2024/03/11	4.1	49.94	1.9	50.08	50.30	2.2	2,126	0.10%
2024/03/08	0.2	49.43	0	0.00	49.20	0.2	2,072	0.01%
2024/03/07	2.2	49.60	1	49.66	50.10	1.2	2,041	0.06%
2024/03/06	0	0.00	2.3	49.87	49.80	-2.3	2,002	-0.11%
2024/03/05	2	50.50	0.2	50.30	50.50	1.8	1,996	0.09%
2024/03/04	0	0.00	4	49.46	50.00	-4	1,969	-0.20%
2024/03/01	4	49.90	0	0.00	49.30	4	1,953	0.21%
2024/02/29	0	0.00	5	49.73	49.70	-5	1,952	-0.26%
2024/02/23	3	50.57	1.1	50.69	50.10	1.9	1,936	0.10%
2024/02/22	10	50.90	5	50.54	50.70	5	1,954	0.26%
2024/02/21	0	0.00	9	50.14	50.10	-9	1,946	-0.46%
2024/02/20	1	50.30	0	0.00	50.30	1	1,966	0.05%
2024/02/19	1	50.30	0	0.00	50.30	1	1,984	0.05%
2024/02/16	1	49.40	1	49.45	49.40	0	2,021	0.00%
2024/02/15	2	49.15	0.2	49.30	49.40	1.8	2,030	0.09%
2024/02/05	1	50.20	1	50.20	50.20	0	1,996	0.00%
2024/02/01	0	50.70	0	0.00	50.80	0	1,994	0.00%
2024/01/30	0	50.60	0	0.00	50.40	0	2,017	0.00%
2024/01/29	0.1	50.70	0	0.00	50.70	0.1	2,046	0.00%
2024/01/25	0	0.00	1	50.40	50.60	-1	2,055	-0.05%
2024/01/23	1	50.30	0	0.00	50.20	1	2,131	0.05%
2024/01/22	0	0.00	1	50.30	50.20	-1	2,179	-0.05%
2024/01/18	1	49.80	1	49.80	49.60	0	2,193	0.00%
2024/01/17	1.1	50.00	0	0.00	49.65	1.1	2,182	0.05%
2024/01/16	3	50.57	0	0.00	50.80	3	2,151	0.14%
2024/01/10	1	51.11	14	51.17	51.20	-13	2,301	-0.56%
2024/01/09	0	51.60	0	0.00	51.50	0	2,305	0.00%
2024/01/08	0.2	51.89	6	51.73	51.60	-5.8	2,321	-0.25%
2024/01/05	3	51.80	0	0.00	51.80	3	2,331	0.13%
2024/01/04	1	51.90	0	0.00	51.90	1	2,373	0.04%
2024/01/03	2	52.05	4	52.20	52.10	-2	2,429	-0.08%
2024/01/02	1	52.60	0	0.00	52.80	1	2,540	0.04%
2023/12/29	4	52.78	15	53.50	53.10	-11	2,580	-0.43%
2023/12/28	0	52.30	1	52.30	52.70	-1	2,568	-0.04%
2023/12/27	1	52.20	0	0.00	52.40	1	2,601	0.04%
2023/12/25	2	51.90	1	52.00	51.90	1	2,740	0.04%
2023/12/22	2	51.55	0	0.00	51.70	2	2,801	0.07%
2023/12/21	0	51.93	4	51.70	51.70	-4	2,840	-0.14%
2023/12/20	9	51.93	0	0.00	52.30	9	2,890	0.31%
2023/12/19	3.3	51.64	0	0.00	51.60	3.3	2,959	0.11%
2023/12/15	3	52.07	5	52.20	52.00	-2	3,417	-0.06%
2023/12/14	0	0.00	2	52.00	52.00	-2	4,109	-0.05%
2023/12/13	2	51.80	0	0.00	52.00	2	4,243	0.05%
2023/12/12	0	51.80	0	0.00	51.30	0	4,373	0.00%
2023/12/11	15	51.27	1	52.00	51.30	14	4,414	0.32%
2023/12/08	5	51.60	0	0.00	51.60	5	4,421	0.11%
2023/12/07	4.1	51.73	0	0.00	51.50	4.1	4,462	0.09%
2023/12/06	5	51.98	3	52.60	52.00	2	4,460	0.04%
2023/12/05	2	53.35	0	0.00	53.10	2	4,399	0.05%
2023/11/30	1	53.20	0	0.00	53.30	1	4,461	0.02%
2023/11/29	3.2	53.50	0	0.00	53.40	3.2	4,483	0.07%
2023/11/28	0.1	53.50	0	0.00	53.40	0.1	4,543	0.00%
2023/11/27	2	53.00	0	0.00	53.00	2	4,565	0.04%
2023/11/22	2	53.35	4	53.10	53.30	-2	4,559	-0.04%
2023/11/20	1	53.10	6	53.10	53.00	-5	4,545	-0.11%
2023/11/16	0	0.00	60	52.63	52.80	-60	4,508	-1.33%
2023/11/08	1	52.20	0	0.00	52.20	1	4,509	0.02%
2023/11/07	1.2	52.15	2	52.20	52.20	-0.8	4,501	-0.02%
2023/11/06	0	0.00	4	52.40	52.50	-4	4,527	-0.09%
2023/11/03	1	52.90	0	0.00	52.70	1	4,530	0.02%
2023/11/02	20	53.10	0	0.00	53.00	20	4,561	0.44%
2023/11/01	41	52.55	0	0.00	52.20	41	4,596	0.89%
2023/10/30	5	51.90	0	0.00	51.80	5	4,597	0.11%
2023/10/27	1	52.90	0	0.00	52.90	1	4,570	0.02%
2023/10/26	6	52.40	0	0.00	52.30	6	4,608	0.13%
2023/10/24	2	52.95	6	53.10	53.10	-4	4,689	-0.09%
2023/10/23	9	53.23	4	53.20	53.50	5	4,929	0.10%
2023/10/20	1	54.40	0	0.00	54.70	1	5,472	0.02%
2023/10/19	3	55.10	0	0.00	55.10	3	5,484	0.05%
2023/10/18	7	55.89	0	0.00	55.50	7	5,484	0.13%
2023/10/17	4	56.45	0	0.00	56.40	4	5,440	0.07%
2023/10/16	11	56.52	3	56.53	56.60	8	5,478	0.15%
2023/10/13	0	0.00	2	57.30	57.20	-2	5,601	-0.04%
2023/10/12	1	57.80	12	57.73	58.00	-11	5,683	-0.19%
2023/10/11	0	0.00	11	57.28	57.40	-11	5,704	-0.19%
2023/10/06	20	56.54	2	56.70	56.50	18	5,731	0.31%
2023/10/05	0	0.00	8	58.01	58.20	-8	5,621	-0.14%
2023/10/04	7	56.47	19	56.74	57.10	-12	5,578	-0.22%
2023/10/03	7	57.53	5	57.40	57.40	2	5,552	0.04%
2023/10/02	3	57.53	0	0.00	57.60	3	5,518	0.05%
2023/09/28	0	0.00	8	56.55	57.70	-8	5,487	-0.15%
2023/09/27	2	55.70	0	0.00	55.90	2	5,446	0.04%
2023/09/25	6	57.42	2	57.50	57.60	4	5,400	0.07%
2023/09/22	8	57.64	5	57.62	57.50	3	5,379	0.06%
2023/09/21	1	57.90	60	58.50	58.00	-59	5,321	-1.11%
2023/09/20	10	60.13	14	59.56	58.90	-4	5,188	-0.08%
2023/09/19	84	61.73	183	61.89	60.70	-99	4,915	-2.01%	大賣/
2023/09/18	12	57.65	0	0.00	57.10	12	4,282	0.28%
2023/09/15	5	58.20	0	0.00	59.00	5	4,137	0.12%
2023/09/14	0	0.00	6	57.45	57.50	-6	3,996	-0.15%
2023/09/13	9	56.72	8.1	56.60	56.50	0.9	3,967	0.02%
2023/09/12	1	57.40	1	57.10	57.30	0	4,003	0.00%
2023/09/11	4	56.65	1	56.00	56.20	3	3,998	0.08%
2023/09/08	0	0.00	1	56.60	57.10	-1	4,071	-0.02%
2023/09/07	2	56.75	0	0.00	56.50	2	4,094	0.05%
2023/09/06	6	57.05	15	57.09	57.10	-9	4,090	-0.22%
2023/09/05	0	0.00	0.1	56.10	56.30	-0.1	4,028	0.00%
2023/09/04	3	56.80	3	55.80	55.90	0	4,034	0.00%
2023/09/01	1	56.30	1	56.80	57.00	0	4,010	0.00%
2023/08/31	5	55.70	0	0.00	55.70	5	3,965	0.13%
2023/08/30	1	55.20	0	0.00	55.30	1	3,950	0.03%
2023/08/28	0	0.00	1	54.80	54.70	-1	4,056	-0.02%
2023/08/25	5.2	55.01	0	0.00	54.80	5.2	4,107	0.13%
2023/08/23	1	54.90	0	0.00	54.80	1	4,121	0.02%
2023/08/18	3.5	54.93	5	55.14	55.00	-1.5	4,112	-0.04%
2023/08/17	0	0.00	3	54.30	54.90	-3	4,100	-0.07%
2023/08/16	7	54.91	4	54.83	54.80	3	4,072	0.07%
2023/08/15	0	0.00	3	55.60	55.50	-3	4,056	-0.07%
2023/08/14	3	55.10	1	55.40	55.70	2	4,055	0.05%
2023/08/10	4	56.55	4	56.65	56.20	0	4,024	0.00%
2023/08/09	7	56.89	2	56.95	56.90	5	3,989	0.13%
2023/08/08	6	56.73	0	0.00	56.60	6	3,967	0.15%
2023/08/07	5	56.24	10	56.10	56.20	-5	3,944	-0.13%
2023/08/04	5	54.70	0	0.00	54.80	5	3,912	0.13%
2023/08/02	5	54.78	0	0.00	54.50	5	3,906	0.13%
2023/08/01	5.2	55.90	0	0.00	55.70	5.2	3,843	0.13%
2023/07/31	6	56.00	0	0.00	55.70	6	3,826	0.16%
2023/07/28	6	56.07	3	56.20	56.30	3	3,781	0.08%
2023/07/27	11	57.24	16	56.97	56.90	-5	3,731	-0.13%
2023/07/26	25.1	58.27	12	57.74	57.00	13.1	3,664	0.36%
2023/07/25	32	59.82	35	58.69	59.50	-3	3,399	-0.09%
2023/07/24	12	54.28	1	53.80	55.00	11	2,796	0.39%
2023/07/21	4	54.38	1.3	54.77	54.30	2.7	2,766	0.10%
2023/07/20	1	55.70	0	0.00	55.20	1	2,750	0.04%
2023/07/19	8	56.14	8	55.78	55.90	0	2,738	0.00%
2023/07/18	22	57.85	8.2	57.59	57.40	13.9	2,693	0.51%
2023/07/17	0	0.00	5	56.72	57.20	-5	2,560	-0.20%
2023/07/14	10	55.50	11.1	56.00	56.20	-1.1	2,497	-0.04%
2023/07/13	7	54.70	9	55.34	54.90	-2	2,433	-0.08%
2023/07/12	2	54.15	1	54.00	54.00	1	2,351	0.04%
2023/07/11	1.1	53.62	0	0.00	53.60	1.1	2,347	0.05%
2023/07/10	1	52.90	1	53.40	52.90	0	2,354	0.00%
2023/07/07	2	52.75	2	52.95	52.90	0	2,353	0.00%
2023/07/05	3	53.87	0	0.00	53.70	3	2,299	0.13%
2023/07/04	2	54.65	1.3	54.82	54.70	0.7	2,283	0.03%
2023/07/03	3	56.10	0	0.00	56.00	3	2,320	0.13%
2023/06/30	1	55.30	7	55.51	55.60	-6	2,322	-0.26%
2023/06/29	3	56.33	0	0.00	55.80	3	2,348	0.13%
2023/06/28	1	56.00	0	0.00	56.00	1	2,437	0.04%
2023/06/27	5	57.44	12	56.48	55.80	-7	2,426	-0.29%
2023/06/26	4.3	57.16	2	57.80	57.60	2.3	2,398	0.10%
2023/06/21	2	55.85	1	56.10	55.60	1	2,314	0.04%
2023/06/20	1	56.10	5	56.50	56.10	-4	2,319	-0.17%
2023/06/19	0	0.00	1	55.80	56.50	-1	2,318	-0.04%
2023/06/16	2	56.80	3	56.83	56.00	-1	2,301	-0.04%
2023/06/15	5	56.60	2	56.65	56.50	3	2,246	0.13%
2023/06/14	2	56.75	7	56.81	56.50	-5	2,238	-0.22%
2023/06/13	3	56.00	1	55.90	55.80	2	2,150	0.09%
2023/06/12	3	55.70	0	0.00	55.40	3	2,109	0.14%
2023/06/07	1	55.40	0	0.00	55.30	1	2,153	0.05%
2023/06/06	0	0.00	7	55.77	55.70	-7	2,168	-0.32%
2023/06/05	0	0.00	1	55.60	55.80	-1	2,223	-0.04%
2023/06/02	1	55.60	9	55.94	55.90	-8	2,258	-0.35%
2023/06/01	2	55.55	84	54.99	55.80	-82	2,232	-3.67%
2023/05/31	11	54.98	7	55.09	54.30	4	2,170	0.18%
2023/05/30	1	54.70	11	54.67	54.50	-10	2,127	-0.47%
2023/05/29	1	53.80	5	54.10	54.20	-4	2,119	-0.19%
2023/05/26	1	53.20	0	0.00	53.20	1	2,140	0.05%
2023/05/25	4	53.60	1	53.70	53.60	3	2,188	0.14%
2023/05/22	0	0.00	2	53.90	54.00	-2	2,262	-0.09%
2023/05/19	0	0.00	21	53.91	53.90	-21	2,281	-0.92%
2023/05/17	2	53.50	1	53.20	53.50	1	2,337	0.04%
2023/05/16	2	52.85	1	53.00	52.80	1	2,332	0.04%
2023/05/12	1	51.90	4	52.00	52.20	-3	2,409	-0.12%
2023/05/11	2	52.55	0	0.00	52.40	2	2,424	0.08%
2023/05/10	2	53.00	0	0.00	53.10	2	2,455	0.08%
2023/05/05	3	53.53	1	53.50	53.80	2	2,636	0.08%
2023/05/03	0	0.00	20	53.78	53.80	-20	2,903	-0.69%
2023/05/02	0	0.00	16	53.83	53.80	-16	3,026	-0.53%
2023/04/27	1	52.60	0	0.00	53.40	1	3,290	0.03%
2023/04/26	0	0.00	1	53.10	52.90	-1	3,288	-0.03%
2023/04/25	6	52.77	0	0.00	52.60	6	3,295	0.18%
2023/04/24	1	53.20	0	0.00	53.40	1	3,305	0.03%
2023/04/21	2	53.95	0	0.00	53.80	2	3,344	0.06%
2023/04/20	4	54.58	5	54.60	54.40	-1	3,354	-0.03%
2023/04/19	6	55.88	10	55.68	55.00	-4	3,398	-0.12%
2023/04/18	1	55.30	5	55.34	54.80	-4	3,409	-0.12%
2023/04/17	5	55.20	1.1	55.08	55.00	3.9	3,409	0.12%
2023/04/14	0	0.00	1	55.20	54.80	-1	3,409	-0.03%
2023/04/13	1	54.90	0	0.00	54.70	1	3,423	0.03%
2023/04/12	3.4	55.37	0	0.00	55.30	3.4	3,444	0.10%
2023/04/11	0	0.00	13	55.52	55.70	-13	3,462	-0.38%
2023/04/10	5	55.30	1	55.20	55.50	4	3,501	0.11%
2023/04/07	7	55.80	18	56.16	55.50	-11	3,495	-0.31%
2023/04/06	1	56.30	1	56.10	56.10	0	3,468	0.00%
2023/03/31	2	55.90	4	56.00	55.90	-2	3,415	-0.06%
2023/03/30	1	55.70	3	55.40	55.60	-2	3,385	-0.06%
2023/03/29	10	55.25	26	55.20	55.50	-16	3,342	-0.48%
2023/03/28	3	53.63	1	53.60	53.50	2	3,252	0.06%
2023/03/27	3	53.97	0.1	54.40	54.00	2.9	3,260	0.09%
2023/03/24	0	0.00	11	54.35	54.70	-11	3,272	-0.34%
2023/03/23	0	0.00	7	53.50	53.90	-7	3,251	-0.22%
2023/03/22	1	53.10	0	0.00	53.30	1	3,255	0.03%
2023/03/21	7	53.21	0	0.00	53.30	7	3,332	0.21%
2023/03/17	2	52.30	0	0.00	52.20	2	3,337	0.06%
2023/03/16	9	51.98	0	0.00	51.90	9	3,323	0.27%
2023/03/15	4	52.83	0	0.00	52.70	4	3,343	0.12%
2023/03/14	4	52.65	3	53.00	52.90	1	3,392	0.03%
2023/03/13	5	53.02	0	53.50	53.60	5	3,484	0.14%
2023/03/10	21	53.79	1	53.80	53.60	20	3,664	0.55%
2023/03/09	8	54.80	0	0.00	54.90	8	3,665	0.22%
2023/03/08	65	55.10	3	55.00	55.20	62	3,746	1.66%
2023/03/07	3	56.00	8	56.05	56.00	-5	3,688	-0.14%
2023/03/02	0	0.00	2	55.40	55.20	-2	3,633	-0.06%
2023/02/24	0	0.00	15	56.30	55.50	-15	3,620	-0.41%
2023/02/23	12	55.99	13	56.08	56.00	-1	3,592	-0.03%
2023/02/22	3	54.97	0	0.00	55.20	3	3,564	0.08%
2023/02/20	1	55.60	2.5	55.98	56.00	-1.5	3,617	-0.04%
2023/02/17	0	0.00	7	55.00	55.30	-7	3,625	-0.19%
2023/02/16	0	0.00	10	54.90	55.10	-10	3,670	-0.27%
2023/02/15	2.1	54.84	1	55.00	54.50	1.1	3,743	0.03%
2023/02/14	1	55.30	0	0.00	55.10	1	3,728	0.03%
2023/02/13	0.3	54.90	0	0.00	54.90	0.3	3,778	0.01%
2023/02/10	0	0.00	2	54.75	54.60	-2	3,788	-0.05%
2023/02/08	6.5	55.85	0	0.00	55.80	6.5	3,710	0.18%
2023/02/07	4	56.05	1	56.20	56.20	3	3,671	0.08%
2023/02/06	2	56.90	5	56.70	56.50	-3	3,643	-0.08%
2023/02/03	1	56.50	8	56.61	56.30	-7	3,593	-0.19%
2023/02/02	2.5	55.70	1	55.80	56.40	1.5	3,504	0.04%
2023/02/01	0	0.00	3.1	55.02	55.00	-3.1	3,320	-0.09%
2023/01/31	3	54.34	1	54.20	54.20	2	3,260	0.06%
2023/01/30	7.1	55.46	12	54.38	55.40	-4.9	3,155	-0.16%
2023/01/17	2	52.25	0	0.00	52.20	2	2,909	0.07%
2023/01/12	1	53.30	1	53.80	52.70	0	2,949	0.00%
2023/01/11	0	0.00	1	53.80	53.80	-1	2,937	-0.03%
2023/01/10	5.5	53.45	12	53.28	53.40	-6.5	2,918	-0.22%
2023/01/09	7	52.99	2	53.20	53.20	5	2,923	0.17%
2023/01/06	3	51.90	0	0.00	52.40	3	2,890	0.10%
2023/01/05	1	51.10	1	51.90	51.00	0	2,871	0.00%
2023/01/03	2	50.50	0	0.00	51.30	2	2,882	0.07%
2022/12/29	11	51.29	15	51.13	51.00	-4	2,841	-0.14%
2022/12/28	2	52.35	1.6	52.28	52.30	0.4	2,828	0.01%
2022/12/27	0.2	51.90	1	51.80	52.00	-0.9	2,786	-0.03%
2022/12/26	0	51.40	0	0.00	51.10	0	2,790	0.00%
2022/12/23	0.1	51.80	5	51.70	51.40	-5	2,805	-0.18%
2022/12/22	0.1	52.30	1.4	51.69	52.00	-1.3	2,833	-0.05%
2022/12/21	1	50.90	0	0.00	50.60	1	2,832	0.04%
2022/12/20	20	51.00	0	0.00	51.00	20	2,826	0.71%
2022/12/19	0.1	52.00	11.3	51.90	51.90	-11.2	2,840	-0.39%
2022/12/16	1	52.60	5	52.58	52.60	-4	2,839	-0.14%
2022/12/15	0	0.00	1	53.60	53.80	-1	2,802	-0.04%
2022/12/14	1	53.60	0	0.00	53.70	1	2,803	0.04%
2022/12/13	12	53.70	2	54.00	53.70	10	2,770	0.36%
2022/12/09	0	0.00	4	52.90	53.20	-4	2,735	-0.15%
2022/12/07	0	52.40	1.7	52.62	52.80	-1.7	2,711	-0.06%
2022/12/06	0.2	53.80	1	53.10	53.20	-0.8	2,685	-0.03%
2022/12/05	39	54.45	13	54.15	54.20	26	2,636	0.99%
2022/12/02	10	54.39	7.9	54.29	54.00	2.1	2,540	0.08%
2022/12/01	1.2	52.27	0	0.00	51.90	1.2	2,378	0.05%
2022/11/30	0.4	51.83	10.4	51.92	52.10	-10	2,386	-0.42%
2022/11/29	1	50.00	1	50.20	50.10	0	2,294	0.00%
2022/11/28	0	0.00	3.2	49.92	49.95	-3.2	2,280	-0.14%
2022/11/25	0.1	49.90	3	50.00	49.95	-2.9	2,287	-0.13%
2022/11/24	0	50.00	0	0.00	49.85	0	2,284	0.00%
2022/11/23	0.2	50.00	0	0.00	49.75	0.2	2,299	0.01%
2022/11/22	0.3	50.00	4	49.97	50.00	-3.7	2,324	-0.16%
2022/11/21	1	49.65	0	0.00	49.55	1	2,355	0.04%
2022/11/18	0	0.00	1	49.75	49.65	-1	2,364	-0.04%
2022/11/17	0	0.00	15.1	49.91	49.90	-15.1	2,354	-0.64%
2022/11/16	38	50.12	5	49.80	50.10	33	2,340	1.41%
2022/11/15	5	49.65	0	49.65	49.60	5	2,273	0.22%
2022/11/14	9	49.59	2	48.75	49.50	7	2,234	0.31%
2022/11/11	11	48.75	4	48.65	48.85	7	2,177	0.32%
2022/11/10	3	47.62	4	47.80	47.55	-1	2,115	-0.05%
2022/11/09	6	48.08	17	47.99	48.20	-11	2,098	-0.52%
2022/11/08	5	46.70	0	0.00	46.85	5	2,079	0.24%
2022/11/07	0	0.00	4	46.20	46.30	-4	2,114	-0.19%
2022/11/03	0	0.00	1	45.55	45.55	-1	2,187	-0.05%
2022/11/02	0	0.00	1	45.80	45.70	-1	2,194	-0.05%
2022/11/01	0	0.00	0	45.65	45.45	0	2,199	0.00%
2022/10/31	1	45.45	0.4	45.51	45.20	0.6	2,201	0.03%
2022/10/27	0	0.00	143	45.75	45.85	-143	2,203	-6.49%	大賣/鉅額交易
2022/10/26	0	0.00	3	45.57	45.50	-3	2,227	-0.13%
2022/10/24	2	46.20	6	46.14	45.95	-4	2,225	-0.18%
2022/10/21	3	45.95	0	0.00	45.60	3	2,226	0.13%
2022/10/20	1	45.75	1	45.95	45.95	0	2,224	0.00%
2022/10/19	2	46.50	0	47.00	46.00	2	2,210	0.09%
2022/10/18	9.5	46.54	4	46.50	46.30	5.5	2,214	0.25%
2022/10/17	3.5	46.12	2	46.70	46.45	1.5	2,258	0.07%
2022/10/14	0	46.20	0	0.00	46.10	0	2,267	0.00%
2022/10/13	2	45.35	11	45.45	45.25	-9	2,296	-0.39%
2022/10/12	0	46.10	0	0.00	46.15	0	2,271	0.00%
2022/10/11	0	46.50	0	0.00	46.35	0	2,287	0.00%
2022/10/06	1	47.00	0	0.00	47.00	1	2,319	0.04%
2022/10/04	0	0.00	3	46.07	46.05	-3	2,371	-0.13%
2022/09/30	5	45.55	0	0.00	45.85	5	2,401	0.21%
2022/09/29	4	45.44	3.6	45.92	45.95	0.4	2,429	0.02%
2022/09/28	17	45.33	2	45.40	45.15	15	2,452	0.61%
2022/09/27	0	0.00	21	46.49	46.40	-21	2,460	-0.85%
2022/09/26	21	46.03	7	46.11	45.80	14	2,514	0.56%
2022/09/23	4	47.00	1	46.75	46.75	3	2,600	0.12%
2022/09/22	10	46.83	6	47.01	47.20	4	2,734	0.15%
2022/09/21	3	47.70	0	0.00	47.35	3	2,775	0.11%
2022/09/20	0	48.25	1	48.20	48.30	-1	2,770	-0.04%
2022/09/19	0	48.05	0	0.00	48.00	0	2,802	0.00%
2022/09/16	13	48.32	0	0.00	48.00	13	2,831	0.46%
2022/09/15	3	48.95	0	0.00	48.90	3	2,827	0.11%
2022/09/14	3	48.89	0	0.00	48.85	3	2,866	0.11%
2022/09/13	6	49.68	8	49.51	49.80	-2	2,901	-0.07%
2022/09/12	20	49.00	1	49.00	49.00	19	3,011	0.63%
2022/09/08	0	0.00	2	47.83	48.10	-2	3,178	-0.06%
2022/09/07	7	47.21	3	47.80	47.15	4	3,249	0.12%
2022/09/06	10.1	48.54	5	48.90	48.15	5.1	3,297	0.15%
2022/09/02	0.1	50.80	0	0.00	50.10	0.1	3,404	0.00%
2022/09/01	3	50.23	16	50.27	50.20	-13	3,454	-0.38%
2022/08/31	1	50.70	5	50.86	50.60	-4	3,532	-0.11%
2022/08/30	1	50.20	2	50.60	50.60	-1	3,605	-0.03%
2022/08/29	10	50.30	0	0.00	50.20	10	3,669	0.27%
2022/08/26	2	51.55	22	51.20	51.60	-20	3,781	-0.53%
2022/08/25	0	0.00	1	50.50	50.70	-1	4,102	-0.02%
2022/08/24	1	50.50	1	50.30	50.30	0	4,467	0.00%
2022/08/23	0.1	50.20	0	0.00	50.00	0.1	6,013	0.00%
2022/08/22	1	50.00	1.1	50.41	50.20	-0.1	6,194	0.00%
2022/08/19	1	50.80	1	50.70	50.60	0	6,346	0.00%
2022/08/18	7	49.99	0	0.00	50.20	7	6,430	0.11%
2022/08/17	6	50.17	0	0.00	50.40	6	6,540	0.09%
2022/08/16	2	50.50	0	0.00	50.40	2	6,623	0.03%
2022/08/15	3	50.50	0	0.00	50.40	3	6,717	0.04%
2022/08/12	3	51.00	3	50.90	51.10	0	6,721	0.00%
2022/08/11	13	50.32	2.1	50.80	50.60	10.9	6,755	0.16%
2022/08/10	2.3	49.63	7	49.46	49.80	-4.7	6,770	-0.07%
2022/08/09	1	49.10	2	48.60	49.10	-1	6,837	-0.01%
2022/08/08	1	48.70	2	48.70	48.60	-1	6,957	-0.01%
2022/08/04	1.4	47.98	0	0.00	47.95	1.4	7,101	0.02%
2022/08/03	1	48.10	0	0.00	48.10	1	7,121	0.01%
2022/08/02	2	48.73	1	48.20	48.30	1	7,144	0.01%
2022/08/01	1	49.45	0	0.00	49.50	1	7,140	0.01%
2022/07/29	0.2	49.40	0	0.00	49.25	0.2	7,144	0.00%
2022/07/28	5.1	49.30	5	49.30	49.30	0.1	7,157	0.00%
2022/07/27	11.1	48.96	10	49.05	49.00	1.1	7,182	0.01%
2022/07/26	1	48.85	1	49.00	48.70	0	7,202	0.00%
2022/07/25	2	48.95	3	48.80	49.20	-1	7,216	-0.01%
2022/07/22	6.1	49.29	4	49.13	49.20	2.1	7,219	0.03%
2022/07/21	1.2	48.05	10	48.40	48.75	-8.8	7,194	-0.12%
2022/07/20	7	47.74	6	47.40	47.50	1	7,182	0.01%
2022/07/19	6	46.93	5	46.90	46.90	1	7,176	0.01%
2022/07/18	1	47.20	1	47.10	47.00	0	7,226	0.00%
2022/07/15	1	46.55	0	0.00	46.60	1	7,237	0.01%
2022/07/14	1	46.60	0	0.00	46.80	1	7,239	0.01%
2022/07/13	0	0.00	1	47.60	47.05	-1	7,246	-0.01%
2022/07/12	0	0.00	12	45.73	45.70	-12	7,211	-0.17%
2022/07/11	0	46.25	0	0.00	46.25	0	7,196	0.00%
2022/07/08	1.1	46.70	3	46.08	46.05	-1.9	7,190	-0.03%
2022/07/07	11	45.34	4	45.21	46.25	7	7,184	0.10%
2022/07/06	3	45.28	0	0.00	45.10	3	7,162	0.04%
2022/07/05	3	46.48	2	46.45	46.55	1	7,137	0.01%
2022/07/04	5	45.90	2	46.10	45.70	3	7,133	0.04%
2022/07/01	8.1	47.58	1	47.75	47.00	7.1	7,121	0.10%
2022/06/30	23	50.08	1.1	49.36	49.30	21.9	7,040	0.31%
2022/06/29	8	52.26	0	0.00	52.20	8	6,921	0.12%
2022/06/27	2	53.45	0	0.00	53.60	2	6,921	0.03%
2022/06/24	5	52.72	1	52.70	52.70	4	6,897	0.06%
2022/06/23	6.1	52.52	0	0.00	52.50	6.1	6,879	0.09%
2022/06/22	5.2	53.27	0	0.00	53.20	5.2	6,844	0.08%
2022/06/21	0.1	54.40	2	54.40	54.60	-2	6,830	-0.03%
2022/06/20	12.1	53.42	5	54.30	52.90	7.1	6,795	0.10%
2022/06/17	2.2	54.60	4	54.15	55.50	-1.8	6,680	-0.03%
2022/06/16	0	0.00	8	55.50	55.20	-8	6,524	-0.12%
2022/06/15	3	56.60	0	0.00	56.20	3	6,514	0.05%
2022/06/14	3	55.77	0	0.00	56.40	3	6,485	0.05%
2022/06/13	11	55.54	3	55.47	55.50	8	6,436	0.12%
2022/06/10	9	56.38	7	56.17	56.40	2	6,353	0.03%
2022/06/09	2	56.35	6	56.80	56.40	-4	6,310	-0.06%
2022/06/08	2	56.65	17	56.74	56.40	-15	6,213	-0.24%
2022/06/07	8	56.39	0	0.00	56.20	8	6,155	0.13%
2022/06/06	3.1	55.91	1	55.80	56.30	2.1	6,090	0.03%
2022/06/02	18	56.67	53	56.88	56.50	-35	5,993	-0.58%
2022/06/01	65.2	56.00	15	56.21	56.00	50.2	5,706	0.88%
2022/05/31	4.2	53.85	13.1	55.50	54.60	-8.9	5,360	-0.17%
2022/05/30	2.1	54.11	0	0.00	54.30	2.1	3,832	0.05%
2022/05/27	5	54.60	0	0.00	54.60	5	3,693	0.14%
2022/05/26	9	54.36	0	0.00	54.40	9	3,640	0.25%
2022/05/24	1	53.20	2	53.40	53.20	-1	3,683	-0.03%
2022/05/23	37	54.08	0	0.00	53.80	37	3,696	1.00%
2022/05/20	1	54.40	0	0.00	54.50	1	3,641	0.03%
2022/05/19	2	54.05	0	0.00	54.00	2	3,686	0.05%
2022/05/18	33	55.10	0	0.00	55.60	33	3,604	0.92%
2022/05/17	2	55.75	1	54.90	54.90	1	3,578	0.03%
2022/05/16	2	56.20	2	56.75	55.90	0	3,497	0.00%
2022/05/13	18	58.74	8	58.50	58.50	10	3,385	0.30%
2022/05/11	1	61.00	1	61.10	61.30	0	3,294	0.00%
2022/05/10	6	61.28	1	60.20	61.50	5	3,401	0.15%
2022/05/06	0.3	60.60	3	60.50	60.50	-2.7	3,424	-0.08%
2022/05/04	1	60.60	1	60.90	60.80	0	3,484	0.00%
2022/04/29	5	58.66	4	59.00	59.00	1	3,495	0.03%
2022/04/27	2	58.30	0	0.00	58.50	2	3,536	0.06%
2022/04/26	2	59.00	0	0.00	59.40	2	3,534	0.06%
2022/04/25	5	59.26	3.3	59.15	59.50	1.7	3,530	0.05%
2022/04/22	22	59.61	2	60.05	60.60	20	3,496	0.57%
2022/04/21	2	60.50	0	0.00	60.70	2	3,469	0.06%
2022/04/20	0	0.00	8	60.50	60.50	-8	3,461	-0.23%
2022/04/19	1	60.30	0	0.00	60.10	1	3,474	0.03%
2022/04/15	2	60.90	0	0.00	60.60	2	3,480	0.06%
2022/04/14	0.1	61.30	1	61.20	61.10	-0.9	3,541	-0.03%
2022/04/13	0	61.30	3	61.37	61.40	-3	3,592	-0.08%
2022/04/12	1	60.20	0	0.00	60.20	1	3,788	0.03%
2022/04/11	3	60.37	0	0.00	60.20	3	3,787	0.08%
2022/04/07	2.3	61.14	0	0.00	60.80	2.3	3,773	0.06%
2022/04/06	0	0.00	2	61.90	61.80	-2	3,737	-0.05%
2022/04/01	2.4	62.09	0	0.00	62.10	2.4	3,705	0.06%
2022/03/31	0	0.00	38	63.30	62.80	-38	3,688	-1.03%
2022/03/30	5	62.70	1	62.80	62.60	4	3,663	0.11%
2022/03/28	1	62.80	1	62.70	63.20	0	3,650	0.00%
2022/03/25	4	62.93	1	63.00	62.80	3	3,645	0.08%
2022/03/24	7	62.67	2	63.00	63.30	5	3,651	0.14%
2022/03/23	2	62.90	0.2	62.90	62.70	1.8	3,669	0.05%
2022/03/22	6	62.88	4	62.80	62.80	2	3,661	0.05%
2022/03/21	10	62.58	1	62.60	62.30	9	3,677	0.24%
2022/03/18	0	0.00	60	62.52	62.70	-60	3,685	-1.63%
2022/03/17	2	62.40	5	62.46	62.90	-3	3,647	-0.08%
2022/03/16	2	61.00	0	0.00	61.40	2	3,647	0.05%
2022/03/15	25	61.39	0	0.00	61.20	25	3,661	0.68%
2022/03/11	5	62.50	0	0.00	62.40	5	3,733	0.13%
2022/03/10	0	0.00	4	62.90	63.00	-4	3,775	-0.11%
2022/03/09	3	62.20	2	62.25	61.90	1	3,785	0.03%
2022/03/08	4	62.10	1	62.00	61.90	3	3,808	0.08%
2022/03/07	21	62.00	10	62.14	62.60	11	3,803	0.29%
2022/03/04	1	63.70	0	0.00	63.70	1	3,830	0.03%
2022/03/02	21	65.17	3	64.90	64.80	18	3,932	0.46%
2022/03/01	3	64.73	6.2	64.80	64.80	-3.2	3,908	-0.08%
2022/02/25	2	64.00	5	63.56	63.80	-3	3,836	-0.08%
2022/02/24	9.3	64.11	2	63.70	63.70	7.3	3,779	0.19%
2022/02/23	14.2	64.52	1	64.60	64.60	13.2	3,696	0.36%
2022/02/22	37	63.68	16	63.37	63.90	21	3,637	0.58%
2022/02/21	53	63.86	0	0.00	64.00	53	3,645	1.45%
2022/02/17	2	63.20	0	0.00	63.10	2	3,784	0.05%
2022/02/16	2	62.65	1	62.50	62.90	1	3,852	0.03%
2022/02/15	8	62.14	2	62.40	62.00	6	3,898	0.15%
2022/02/10	5	63.00	4	63.00	63.60	1	4,106	0.02%
2022/02/09	2.1	61.30	0	0.00	61.40	2.1	4,034	0.05%
2022/02/07	10	60.00	0	0.00	60.20	10	4,198	0.24%
2022/01/26	22.2	60.11	2	60.45	60.00	20.2	4,219	0.48%
2022/01/25	5	61.00	0	0.00	60.40	5	4,375	0.11%
2022/01/24	2	61.50	0	0.00	61.50	2	4,369	0.05%
2022/01/21	2	61.65	14	62.20	62.00	-12	4,417	-0.27%
2022/01/20	1.3	61.98	0	0.00	62.00	1.3	4,457	0.03%
2022/01/19	2	62.00	7	62.16	62.00	-5	4,484	-0.11%
2022/01/18	0.2	63.00	4	62.98	62.60	-3.8	4,506	-0.08%
2022/01/17	9	62.30	0	0.00	62.40	9	4,573	0.20%
2022/01/14	2	62.40	0	0.00	62.40	2	4,656	0.04%
2022/01/13	0	0.00	1	63.00	63.30	-1	4,815	-0.02%
2022/01/12	2	63.00	1	62.70	63.30	1	4,944	0.02%
2022/01/11	1	63.40	3	63.53	63.40	-2	5,062	-0.04%
2022/01/10	10	64.10	1	64.10	64.00	9	5,313	0.17%
2022/01/07	4	64.53	1	65.70	64.20	3	5,567	0.05%
2022/01/06	13	65.45	53	65.32	65.70	-40	5,601	-0.71%
2022/01/05	71.5	66.72	0	0.00	66.20	71.5	5,650	1.26%
2022/01/03	0	0.00	2	64.45	64.20	-2	5,781	-0.03%
2021/12/30	21	65.28	4	64.95	64.90	17	5,923	0.29%
2021/12/29	0	0.00	11	64.91	64.90	-11	6,247	-0.18%
2021/12/28	1	64.80	0	0.00	65.00	1	6,623	0.02%
2021/12/27	0	0.00	40	64.90	65.00	-40	7,234	-0.55%
2021/12/24	1	64.70	0	0.00	64.60	1	7,497	0.01%
2021/12/23	40	64.70	2	64.55	64.60	38	7,932	0.48%
2021/12/22	0.1	64.10	0	0.00	64.10	0.1	8,081	0.00%
2021/12/20	2	63.65	0	0.00	63.60	2	8,387	0.02%
2021/12/17	4	63.78	4	63.80	63.90	0	8,733	0.00%
2021/12/15	1	64.20	11	64.01	63.90	-10	9,158	-0.11%
2021/12/13	1	64.80	0	0.00	64.80	1	9,340	0.01%
2021/12/10	0	0.00	9	65.30	65.30	-9	9,585	-0.09%
2021/12/09	1	64.90	5	64.84	65.20	-4	9,552	-0.04%
2021/12/08	1.1	64.51	4	64.60	64.30	-2.9	9,529	-0.03%
2021/12/07	10	64.40	3	64.60	64.30	7	9,514	0.07%
2021/12/06	4	65.40	0	0.00	65.50	4	9,462	0.04%
2021/12/03	1	64.30	1	64.60	64.40	0	9,490	0.00%
2021/12/02	3	64.60	1	65.00	64.30	2	9,489	0.02%
2021/12/01	2	64.90	3	64.70	64.90	-1	9,490	-0.01%
2021/11/30	2	65.20	5	65.46	65.20	-3	9,519	-0.03%
2021/11/29	0	0.00	4	65.00	65.00	-4	9,497	-0.04%
2021/11/26	8.3	66.09	37.2	65.51	65.10	-28.9	9,469	-0.31%
2021/11/25	0	0.00	7	66.76	66.60	-7	9,412	-0.07%
2021/11/24	3	67.00	2	66.70	67.10	1	9,427	0.01%
2021/11/23	1	67.00	4	66.50	66.60	-3	9,460	-0.03%
2021/11/22	6	67.13	67	67.14	67.10	-61	9,442	-0.65%
2021/11/19	6	66.98	11	66.76	66.70	-5	9,486	-0.05%
2021/11/18	15	67.13	9	67.10	67.10	6	9,548	0.06%
2021/11/17	54	67.36	0	0.00	66.90	54	9,682	0.56%
2021/11/16	10	67.15	2	67.25	67.30	8	9,779	0.08%
2021/11/15	1	68.10	1	68.10	68.00	0	9,836	0.00%
2021/11/12	1	69.00	9.2	69.02	68.90	-8.2	9,928	-0.08%
2021/11/11	4.1	70.35	58	69.68	69.30	-53.9	9,930	-0.54%
2021/11/10	7.1	70.14	0	0.00	70.20	7.1	9,851	0.07%
2021/11/09	1	69.60	22	69.80	69.60	-21	9,853	-0.21%
2021/11/08	1	70.10	26.2	69.69	69.60	-25.2	9,847	-0.26%
2021/11/05	24.1	70.38	0	0.00	70.00	24.1	9,845	0.24%
2021/11/04	70	70.95	3.2	70.63	70.00	66.8	9,782	0.68%
2021/11/03	4.5	69.36	8	69.71	69.80	-3.6	9,643	-0.04%
2021/11/02	3	69.47	26	69.74	69.10	-23	9,609	-0.24%
2021/11/01	1	68.40	9.1	68.55	68.60	-8.1	9,474	-0.09%
2021/10/29	39	68.59	54	68.24	68.80	-15	9,456	-0.16%
2021/10/28	2.3	68.73	15	68.74	68.60	-12.7	9,393	-0.14%
2021/10/27	13	67.82	2	67.85	67.70	11	9,316	0.12%
2021/10/26	1.3	68.05	1	67.80	68.00	0.3	9,311	0.00%
2021/10/25	7	68.56	6	68.27	68.30	1	9,279	0.01%
2021/10/22	7	67.47	7	67.57	67.90	0	9,259	0.00%
2021/10/21	6	67.87	42	67.47	66.50	-36	9,213	-0.39%
2021/10/20	6	68.02	10	67.40	67.90	-4	9,154	-0.04%
2021/10/19	4.1	68.54	14.1	68.55	68.00	-10	9,037	-0.11%
2021/10/18	12.1	69.90	12	69.13	68.70	0.1	8,913	0.00%
2021/10/15	11	70.49	4.5	70.69	70.80	6.5	8,729	0.07%
2021/10/14	3	69.47	5	68.80	68.50	-2	8,527	-0.02%
2021/10/13	5	68.82	6	68.60	69.00	-1	8,468	-0.01%
2021/10/12	6	68.58	6	68.22	67.90	0	8,397	0.00%
2021/10/08	16	70.51	20	70.23	70.10	-4	8,305	-0.05%
2021/10/07	8	69.39	22	69.38	69.40	-14	8,151	-0.17%
2021/10/06	27	69.96	7	69.21	68.30	20	8,078	0.25%
2021/10/05	15	69.91	19	70.39	71.20	-4	7,773	-0.05%
2021/10/04	11	70.38	40.9	70.15	70.90	-29.9	7,414	-0.40%
2021/10/01	13	68.43	23	68.08	67.60	-10	6,842	-0.15%
2021/09/30	82.3	70.64	40.1	70.52	70.30	42.3	6,600	0.64%
2021/09/29	16.2	68.55	10	68.40	68.70	6.2	6,218	0.10%
2021/09/28	7.1	69.16	14	68.44	69.40	-6.9	6,209	-0.11%
2021/09/27	9.4	68.85	13	68.63	68.80	-3.6	6,058	-0.06%
2021/09/24	17.5	68.91	11.1	69.12	68.70	6.4	5,961	0.11%
2021/09/23	97	67.67	50	67.21	68.00	47	5,645	0.83%
2021/09/22	9	65.00	4	65.43	66.20	5	5,330	0.09%
2021/09/17	5	65.16	6	65.92	66.50	-1	5,240	-0.02%
2021/09/16	8	64.81	8	64.89	64.40	0	5,113	0.00%
2021/09/15	10	64.91	15	65.43	65.00	-5	5,073	-0.10%
2021/09/14	1	62.80	0	0.00	62.80	1	4,849	0.02%
2021/09/13	0	0.00	2	63.35	63.00	-2	4,862	-0.04%
2021/09/10	3	63.23	0	0.00	63.50	3	4,890	0.06%
2021/09/09	1	63.20	0	0.00	63.50	1	5,004	0.02%
2021/09/08	6.1	63.59	1	64.20	62.90	5.1	5,002	0.10%
2021/09/07	2	64.30	1	64.20	64.30	1	4,951	0.02%
2021/09/06	2	64.55	5	63.90	64.00	-3	4,946	-0.06%
2021/09/03	5	64.18	52	63.63	64.90	-47	4,952	-0.95%
2021/09/02	2	65.10	23	64.98	64.20	-21	4,909	-0.43%
2021/09/01	1	66.30	0	0.00	65.60	1	4,851	0.02%
2021/08/31	0	0.00	7	65.76	66.30	-7	4,845	-0.14%
2021/08/30	4	65.70	6	65.70	66.20	-2	4,853	-0.04%
2021/08/27	5	66.18	1	66.40	66.20	4	4,900	0.08%
2021/08/26	2	65.10	3	65.10	65.70	-1	4,919	-0.02%
2021/08/25	1.4	65.83	7	66.00	65.70	-5.6	5,051	-0.11%
2021/08/24	14.4	66.33	1	66.79	65.70	13.4	5,050	0.26%
2021/08/23	48.1	66.74	10	66.82	67.30	38.1	5,006	0.76%
2021/08/20	7	65.56	50.1	64.75	65.90	-43.1	4,871	-0.88%
2021/08/19	6	65.12	2	64.50	64.50	4	4,791	0.08%
2021/08/18	10	65.20	10.1	65.75	66.80	-0.1	4,610	0.00%
2021/08/17	13	64.38	11	64.30	64.40	2	4,482	0.04%
2021/08/16	5	64.34	10	63.52	63.90	-5	4,440	-0.11%
2021/08/13	40	64.13	12	64.25	64.00	28	4,433	0.63%
2021/08/12	38	63.87	2	63.85	63.80	36	4,405	0.82%
2021/08/11	2.1	63.29	6	62.78	63.30	-3.9	4,404	-0.09%
2021/08/10	1	62.10	0	0.00	62.20	1	4,479	0.02%
2021/08/09	2	62.80	0	0.00	62.80	2	4,608	0.04%
2021/08/06	1	63.40	1	63.30	63.70	0	4,665	0.00%
2021/08/05	0	0.00	1	63.10	63.20	-1	4,772	-0.02%
2021/08/04	11	62.00	1	62.00	62.10	10	4,972	0.20%
2021/08/02	0	0.00	42	61.66	62.20	-42	5,105	-0.82%
2021/07/30	5.2	61.93	3	61.73	61.60	2.2	5,173	0.04%
2021/07/29	42	62.71	0	0.00	62.70	42	5,196	0.81%
2021/07/28	2	62.05	8	61.88	62.20	-6	5,306	-0.11%
2021/07/27	4	62.45	6	63.17	62.50	-2	5,499	-0.04%
2021/07/26	2	63.15	1	62.00	63.10	1	5,680	0.02%
2021/07/23	1.1	62.14	1	62.70	62.60	0.1	5,639	0.00%
2021/07/22	5	62.70	0	0.00	62.40	5	5,708	0.09%
2021/07/21	2.1	63.50	7	63.09	63.00	-4.9	5,794	-0.08%
2021/07/20	8.1	64.67	2	64.30	64.20	6.1	5,755	0.11%
2021/07/19	4	65.90	0	0.00	65.80	4	5,777	0.07%
2021/07/16	5	66.26	73	66.06	66.50	-68	5,967	-1.14%
2021/07/15	52	66.78	17.3	66.72	66.70	34.7	6,086	0.57%
2021/07/14	63	66.20	1.3	66.21	65.80	61.7	6,100	1.01%
2021/07/13	0	0.00	4	66.58	66.10	-4	6,153	-0.07%
2021/07/12	2	65.60	1	65.90	65.80	1	6,170	0.02%
2021/07/09	2	65.00	7	65.01	65.00	-5	6,253	-0.08%
2021/07/08	4	65.45	9	65.54	65.50	-5	6,399	-0.08%
2021/07/07	3	65.63	86	65.62	65.50	-83	6,501	-1.28%
2021/07/06	5	66.08	6.2	66.04	66.00	-1.2	6,572	-0.02%
2021/07/05	143	66.51	3	66.67	67.00	140	6,628	2.11%	大買/鉅額交易
2021/07/02	1	65.00	1	64.90	65.00	0	6,607	0.00%
2021/07/01	5	65.54	4	65.30	65.10	1	6,709	0.01%
2021/06/30	12	65.74	4	65.80	65.70	8	6,760	0.12%
2021/06/29	5	65.26	5	65.48	65.30	0	6,904	0.00%
2021/06/28	3	65.53	0	0.00	65.30	3	7,157	0.04%
2021/06/25	0	0.00	51	65.62	65.60	-51	7,238	-0.70%
2021/06/24	5	65.58	0.3	65.40	65.40	4.7	7,302	0.06%
2021/06/23	3	64.80	6	65.10	65.10	-3	7,422	-0.04%
2021/06/22	2	64.00	5	64.18	63.90	-3	7,633	-0.04%
2021/06/21	10	64.95	5	64.20	64.20	5	7,891	0.06%
2021/06/18	3	65.30	6	65.52	65.70	-3	8,989	-0.03%
2021/06/17	5	64.80	0	0.00	65.00	5	9,076	0.06%
2021/06/16	4.1	64.90	0	0.00	64.60	4.1	9,342	0.04%
2021/06/15	0	0.00	2	65.00	65.00	-2	9,745	-0.02%
2021/06/11	2	64.85	9	64.90	64.90	-7	10,415	-0.07%
2021/06/09	1	63.30	0	0.00	63.40	1	10,719	0.01%
2021/06/07	1	62.80	30	63.24	63.50	-29	11,381	-0.25%
2021/06/04	5	64.14	5	64.06	64.00	0	11,419	0.00%
2021/06/03	8	65.23	8	65.21	65.10	0	11,503	0.00%
2021/06/02	65	66.39	3	66.80	65.90	62	11,547	0.54%
2021/06/01	9	65.83	2	66.30	66.40	7	11,512	0.06%
2021/05/31	2	65.15	1	65.20	65.30	1	11,685	0.01%
2021/05/28	3	64.87	0	0.00	64.60	3	11,746	0.03%
2021/05/27	0	0.00	7.2	64.10	64.00	-7.2	11,840	-0.06%
2021/05/25	1	64.20	0.1	64.10	64.30	0.9	12,460	0.01%
2021/05/24	5	62.84	2.1	63.26	63.50	2.9	13,058	0.02%
2021/05/21	0.2	63.40	23	63.16	63.10	-22.8	13,201	-0.17%
2021/05/20	1	62.40	1	62.80	62.20	0	13,440	0.00%
2021/05/19	21	61.81	1	61.80	62.10	20	13,616	0.15%
2021/05/18	5	61.58	6	60.97	62.70	-1	13,799	-0.01%
2021/05/17	3.4	58.39	3	58.69	57.80	0.4	13,988	0.00%
2021/05/14	2	61.25	6	61.57	60.90	-4	14,093	-0.03%
2021/05/13	3	60.57	11	60.22	61.20	-8	14,457	-0.06%
2021/05/12	1	58.60	55	60.99	59.80	-54	14,679	-0.37%
2021/05/11	3.2	62.50	17	62.34	62.00	-13.8	15,153	-0.09%
2021/05/10	2	65.20	36	65.46	65.40	-34	15,223	-0.22%
2021/05/07	3.1	66.01	1	65.60	66.20	2.1	15,477	0.01%
2021/05/06	38	64.19	6	64.03	64.40	32	15,780	0.20%
2021/05/05	4.2	64.82	9.5	64.67	63.60	-5.3	16,217	-0.03%
2021/05/04	11.1	64.67	15	64.21	64.20	-3.9	16,250	-0.02%
2021/05/03	26.6	67.17	7	66.76	66.70	19.6	16,320	0.12%
2021/04/29	14	69.31	185	69.20	69.00	-171	16,341	-1.05%	大賣/鉅額交易
2021/04/28	12	69.90	39	70.00	69.70	-27	16,457	-0.16%
2021/04/27	52.2	71.23	4	70.93	70.70	48.2	16,704	0.29%
2021/04/26	35.1	70.10	61	69.70	69.60	-25.9	16,916	-0.15%
2021/04/23	12	69.13	31	69.60	69.60	-19	17,894	-0.11%
2021/04/22	7.2	70.09	7	70.09	69.30	0.2	19,364	0.00%
2021/04/21	20	71.12	0.4	71.30	70.80	19.6	21,177	0.09%
2021/04/20	42	71.34	3.1	71.01	71.00	38.9	23,422	0.17%
2021/04/19	1	71.80	17.4	71.06	71.10	-16.4	24,127	-0.07%
2021/04/16	11	71.67	18	71.23	71.70	-7	24,288	-0.03%
2021/04/15	12	70.56	41	70.51	70.80	-29	24,357	-0.12%
2021/04/14	42	71.57	15	71.23	71.10	27	24,344	0.11%
2021/04/13	13	72.27	7	72.99	72.10	6	24,468	0.02%
2021/04/12	12	72.19	22	72.16	72.10	-10	24,572	-0.04%
2021/04/09	35	72.13	16.5	72.12	72.00	18.5	24,711	0.07%
2021/04/08	49	72.44	1	72.30	72.30	48	24,687	0.19%
2021/04/07	4	72.73	32	72.59	73.10	-28	24,603	-0.11%
2021/04/06	19	72.26	23	72.33	72.10	-4	24,526	-0.02%
2021/04/01	10	71.86	6	71.90	71.90	4	24,495	0.02%
2021/03/31	20	72.98	26	73.00	72.60	-6	24,416	-0.02%
2021/03/30	9	74.48	21	74.46	74.80	-12	24,191	-0.05%
2021/03/29	24	74.17	9	74.23	74.10	15	24,121	0.06%
2021/03/26	31	73.95	6	73.95	73.80	25	24,108	0.10%
2021/03/25	25	74.78	24	74.61	74.10	1	24,013	0.00%
2021/03/24	23	75.87	6	75.68	75.40	17	23,836	0.07%
2021/03/23	114	77.19	77.2	77.53	76.10	36.8	23,564	0.16%	大買/
2021/03/22	9	73.33	28	72.80	74.00	-19	22,465	-0.08%
2021/03/19	16	73.34	15	73.53	73.00	1	22,308	0.00%
2021/03/18	37	74.83	21	74.96	74.80	16	22,105	0.07%
2021/03/17	26	74.64	45	74.78	73.40	-19	21,765	-0.09%
2021/03/16	12	72.67	3	73.07	72.50	9	21,200	0.04%
2021/03/15	30	72.68	22.5	72.69	72.80	7.5	21,150	0.04%
2021/03/12	99.2	72.99	51	73.00	73.30	48.2	21,192	0.23%
2021/03/11	20	71.19	44	71.17	71.30	-24	21,120	-0.11%
2021/03/10	6	69.67	5	69.76	69.60	1	20,960	0.00%
2021/03/09	15	68.34	48	68.37	69.00	-33	20,933	-0.16%
2021/03/08	10	69.67	10.1	69.27	69.00	-0.1	20,785	0.00%
2021/03/05	15	70.50	10	70.20	70.00	5	20,689	0.02%
2021/03/04	9	71.13	3	71.37	70.50	6	20,660	0.03%
2021/03/03	56	70.14	7	69.41	70.80	49	20,431	0.24%
2021/03/02	32	71.09	35	70.01	69.30	-3	20,303	-0.01%
2021/02/26	9	70.47	3	70.13	70.00	6	20,163	0.03%
2021/02/25	33	71.47	28	72.88	71.30	5	19,931	0.03%
2021/02/24	44	71.55	52	72.11	70.60	-8	19,489	-0.04%
2021/02/23	8.5	69.38	20	69.31	69.70	-11.5	18,843	-0.06%
2021/02/22	39	69.97	11	69.99	69.70	28	18,685	0.15%
2021/02/19	12	69.13	30	69.41	69.40	-18	18,424	-0.10%
2021/02/18	32	70.29	43	70.32	70.20	-11	18,213	-0.06%
2021/02/17	12	69.77	24	69.28	69.90	-12	17,982	-0.07%
2021/02/05	55	71.36	4	70.68	70.40	51	17,708	0.29%
2021/02/04	35.2	70.38	15	70.57	70.40	20.2	17,457	0.12%
2021/02/03	27	72.90	284	73.07	72.50	-257	17,039	-1.51%	大賣/鉅額交易
2021/02/02	29	74.43	30	74.62	73.60	-1	16,672	-0.01%
2021/02/01	4	73.68	32	73.26	74.90	-28	15,953	-0.18%
2021/01/29	22	76.73	16	76.52	74.80	6	15,757	0.04%
2021/01/28	70	76.34	11	77.10	77.20	59	15,459	0.38%
2021/01/27	76	77.46	33.1	77.46	78.20	42.9	15,072	0.28%
2021/01/26	3	74.90	7	74.93	74.40	-4	14,563	-0.03%
2021/01/25	5	75.76	128	74.74	75.30	-123	14,395	-0.85%	大賣/鉅額交易
2021/01/22	52	74.77	23.4	73.89	75.60	28.6	14,088	0.20%
2021/01/21	10	72.75	37	72.88	72.50	-27	13,851	-0.19%
2021/01/20	22.3	73.02	27	72.32	72.10	-4.7	13,646	-0.03%
2021/01/19	19.1	76.08	14	76.53	76.00	5.1	13,299	0.04%
2021/01/18	104	75.58	114	75.41	77.30	-10	12,960	-0.08%	大買/大賣/
2021/01/15	215.1	77.56	110	76.20	75.60	105.1	11,917	0.88%	大買/大賣/鉅額交易
2021/01/14	143	76.14	124	76.42	76.90	19	10,349	0.18%	大買/大賣/
2021/01/13	233	69.85	106.7	70.06	72.80	126.4	8,308	1.52%	大買/大賣/鉅額交易
2021/01/12	250	67.70	25	67.70	67.70	225	5,923	3.80%	大買/鉅額交易
2021/01/11	1	61.60	23	61.60	61.60	-22	5,142	-0.43%
2021/01/08	29	55.50	11	55.00	56.00	18	4,890	0.37%
2021/01/07	9	55.80	8	55.46	55.60	1	4,712	0.02%
2021/01/06	37	57.35	10	56.96	55.70	27	4,613	0.59%
2021/01/05	49	56.17	12	56.23	56.10	37	4,309	0.86%
2021/01/04	15	55.61	53	54.85	55.60	-38	4,071	-0.93%
2020/12/31	18	53.82	3	54.00	53.40	15	3,844	0.39%
2020/12/30	15	53.30	15	53.80	53.60	0	3,760	0.00%
2020/12/29	1	54.00	0	0.00	53.40	1	3,724	0.03%
2020/12/28	1	53.80	22	54.37	54.00	-21	3,684	-0.57%
2020/12/25	18	53.69	1.5	53.79	53.70	16.5	3,627	0.46%
2020/12/24	3	52.90	7	52.81	52.70	-4	3,521	-0.11%
2020/12/23	5	52.08	1	52.50	52.10	4	3,454	0.12%
2020/12/21	6	52.17	1	52.20	52.20	5	3,413	0.15%
2020/12/18	3	51.90	8	52.23	51.90	-5	3,403	-0.15%
2020/12/16	0	0.00	1	52.90	52.90	-1	3,354	-0.03%
2020/12/15	2	52.55	3	52.10	52.00	-1	3,341	-0.03%
2020/12/14	10	53.13	10	52.70	52.70	0	3,279	0.00%
2020/12/11	9	52.67	10	53.09	53.00	-1	3,205	-0.03%
2020/12/10	28	53.59	20	53.50	53.20	8	3,128	0.26%
2020/12/09	6	55.10	2	55.15	54.70	4	2,998	0.13%
2020/12/08	35	55.47	8	55.09	54.70	27	2,877	0.94%
2020/12/07	78	54.84	6	54.97	56.30	72	2,632	2.73%
2020/12/04	0	0.00	6	52.37	52.50	-6	2,227	-0.27%
2020/12/03	0	0.00	2	52.00	51.60	-2	2,175	-0.09%
2020/12/02	2	52.30	0	0.00	52.20	2	2,119	0.09%
2020/12/01	1	52.40	0	0.00	52.40	1	2,123	0.05%
2020/11/30	6	52.23	2	52.45	52.60	4	2,111	0.19%
2020/11/27	0	0.00	2	52.10	52.10	-2	2,002	-0.10%
2020/11/26	6	52.00	1	52.10	52.20	5	2,000	0.25%
2020/11/24	3	52.20	1	51.90	51.60	2	2,028	0.10%
2020/11/23	4	52.30	10	52.30	52.40	-6	2,003	-0.30%
2020/11/20	10	51.90	5	51.90	52.10	5	1,960	0.26%
2020/11/19	1	51.80	0	0.00	51.50	1	1,946	0.05%
2020/11/18	0.4	51.70	1	51.70	51.80	-0.6	1,948	-0.03%
2020/11/17	2	51.50	1	51.40	51.30	1	1,939	0.05%
2020/11/16	1	51.30	0	0.00	51.50	1	1,987	0.05%
2020/11/13	2	51.15	0	0.00	51.00	2	1,988	0.10%
2020/11/12	1	52.10	0	0.00	52.30	1	1,946	0.05%
2020/11/11	1	51.90	3	52.20	52.30	-2	1,952	-0.10%
2020/11/10	4	51.50	5	51.90	51.60	-1	1,934	-0.05%
2020/11/06	0	0.00	1.1	51.50	51.30	-1.1	1,968	-0.06%
2020/11/05	0	0.00	2	51.40	51.20	-2	1,984	-0.10%
2020/11/04	1	51.00	0	0.00	51.10	1	1,995	0.05%
2020/11/03	0	0.00	2	50.95	51.10	-2	2,012	-0.10%
2020/10/30	1	50.10	0	0.00	50.10	1	2,045	0.05%
2020/10/29	1	50.20	0	0.00	50.40	1	2,036	0.05%
2020/10/21	1	51.40	0	0.00	51.40	1	2,221	0.05%
2020/10/19	0	0.00	2	52.10	51.90	-2	2,330	-0.09%
2020/10/16	0	0.00	1	52.00	51.20	-1	2,420	-0.04%
2020/10/15	1	51.40	0	0.00	51.40	1	2,494	0.04%
2020/10/13	1	51.60	0	0.00	52.00	1	2,672	0.04%
2020/10/12	1	51.90	0	0.00	52.00	1	2,723	0.04%
2020/10/07	0	0.00	1	51.50	51.40	-1	2,825	-0.04%
2020/10/06	0	0.00	1	51.90	51.90	-1	2,864	-0.03%
2020/10/05	3	51.03	0	0.00	51.00	3	2,886	0.10%
2020/09/28	0	0.00	1	51.10	51.00	-1	3,033	-0.03%
2020/09/25	1	50.10	0	0.00	50.40	1	3,081	0.03%
2020/09/24	5	51.00	1	50.60	50.30	4	3,106	0.13%
2020/09/23	1	51.20	14	51.59	51.40	-13	3,069	-0.42%
2020/09/22	6	51.92	0	0.00	52.00	6	3,132	0.19%
2020/09/21	2	53.60	0	0.00	53.00	2	3,162	0.06%
2020/09/18	1	53.10	0	0.00	52.60	1	3,183	0.03%
2020/09/17	1	52.90	0	0.00	52.90	1	3,232	0.03%
2020/09/16	1	53.10	8	53.10	53.00	-7	3,255	-0.22%
2020/09/15	0	0.00	1	53.10	53.20	-1	3,260	-0.03%
2020/09/11	0	0.00	3	52.30	52.70	-3	3,368	-0.09%
2020/09/10	0	0.00	8	52.34	52.30	-8	3,385	-0.24%
2020/09/08	0	0.00	1	52.40	52.30	-1	3,422	-0.03%
2020/09/07	1	52.70	0	0.00	52.70	1	3,443	0.03%
2020/09/04	2	52.50	0	0.00	52.50	2	3,478	0.06%
2020/09/03	2	53.95	0	0.00	53.30	2	3,473	0.06%
2020/09/01	0	0.00	2	53.10	53.00	-2	3,495	-0.06%
2020/08/31	10	53.15	0	0.00	52.20	10	3,513	0.28%
2020/08/25	0	0.00	1	53.50	53.10	-1	3,558	-0.03%
2020/08/21	1	51.50	0	0.00	51.80	1	3,590	0.03%
2020/08/20	6	51.85	2	51.00	51.20	4	3,581	0.11%
2020/08/19	2	54.40	3	53.97	53.50	-1	3,523	-0.03%
2020/08/18	1	53.80	1	54.20	54.00	0	3,510	0.00%
2020/08/17	1	53.60	1	54.20	54.30	0	3,521	0.00%
2020/08/14	4	53.50	2	53.50	53.60	2	3,521	0.06%
2020/08/13	3	53.47	1	53.10	53.10	2	3,519	0.06%
2020/08/12	5	53.30	0	0.00	53.60	5	3,485	0.14%
2020/08/11	7	53.93	0	0.00	53.70	7	3,501	0.20%
2020/08/07	2	54.20	0	0.00	54.30	2	3,561	0.06%
2020/08/05	0	0.00	3	54.67	54.50	-3	3,592	-0.08%
2020/07/31	2	54.20	0	0.00	54.20	2	3,640	0.05%
2020/07/30	4	53.88	0	0.00	54.80	4	3,669	0.11%
2020/07/29	2	53.90	5	53.90	53.70	-3	3,676	-0.08%
2020/07/28	2.1	53.60	1	54.10	53.60	1.1	3,734	0.03%
2020/07/27	2	54.10	3	53.73	53.60	-1	3,923	-0.03%
2020/07/24	2	54.25	1	54.90	54.20	1	3,912	0.03%
2020/07/23	41	55.50	11	55.94	55.30	30	3,881	0.77%
2020/07/22	2	57.80	30	58.00	58.00	-28	3,845	-0.73%
2020/07/21	0	0.00	2	57.45	57.60	-2	3,757	-0.05%
2020/07/20	4	56.88	0	0.00	56.90	4	3,695	0.11%
2020/07/17	3	57.73	0	0.00	57.70	3	3,632	0.08%
2020/07/15	0	0.00	1	58.00	57.20	-1	3,552	-0.03%
2020/07/14	1	57.80	0	0.00	57.70	1	3,530	0.03%
2020/07/10	5	57.30	1	57.20	57.10	4	3,528	0.11%
2020/07/09	11	58.09	0	0.00	58.00	11	3,536	0.31%
2020/07/08	2	58.05	0	0.00	58.20	2	3,499	0.06%
2020/07/07	4	57.90	12	58.90	57.90	-8	3,496	-0.23%
2020/07/06	1	57.80	4	57.93	57.80	-3	3,540	-0.08%
2020/07/03	4	57.35	1	57.00	57.00	3	3,549	0.08%
2020/07/02	3.2	57.15	0	0.00	57.40	3.2	3,543	0.09%
2020/07/01	12	57.06	4	57.70	57.00	8	3,542	0.23%
2020/06/29	5	55.44	0	0.00	55.20	5	3,419	0.15%
2020/06/24	0	0.00	11.1	55.61	55.90	-11.1	3,392	-0.33%
2020/06/22	5	54.30	0	0.00	54.40	5	3,338	0.15%
2020/06/19	2	54.50	0	0.00	54.10	2	3,365	0.06%
2020/06/18	2	54.20	2	55.20	55.20	0	3,317	0.00%
2020/06/16	1	54.30	1	54.40	54.10	0	3,379	0.00%
2020/06/15	2	53.80	3	53.43	53.10	-1	3,485	-0.03%
2020/06/12	1	53.00	0	0.00	53.80	1	3,523	0.03%
2020/06/11	7	55.11	0	0.00	54.50	7	3,600	0.19%
2020/06/10	0	0.00	5	55.80	55.70	-5	3,628	-0.14%
2020/06/09	0	0.00	4	55.50	55.40	-4	3,744	-0.11%
2020/06/08	2	55.50	7	55.59	55.80	-5	3,846	-0.13%
2020/06/05	8	55.23	0	0.00	55.50	8	3,834	0.21%
2020/06/04	5	55.10	0	0.00	55.20	5	3,822	0.13%
2020/06/01	11	54.00	1	54.10	54.00	10	3,825	0.26%
2020/05/29	2	53.40	0	0.00	53.90	2	3,823	0.05%
2020/05/28	5	53.84	1	54.60	53.70	4	3,791	0.11%
2020/05/26	0	0.00	2	54.30	54.00	-2	3,853	-0.05%
2020/05/25	1	52.60	11	53.23	53.20	-10	3,859	-0.26%
2020/05/22	3	54.23	0	0.00	53.60	3	3,860	0.08%
2020/05/21	5	54.76	2	54.90	55.10	3	3,856	0.08%
2020/05/19	0	0.00	0.1	54.60	54.50	-0.1	3,843	0.00%
2020/05/18	5	53.90	0	0.00	53.70	5	3,845	0.13%
2020/05/15	6	54.98	0	0.00	54.80	6	3,815	0.16%
2020/05/14	5	55.70	0	0.00	55.50	5	3,778	0.13%
2020/05/13	0	0.00	1	56.80	56.80	-1	3,739	-0.03%
2020/05/12	4	56.50	0	0.00	56.50	4	3,743	0.11%
2020/05/11	0	0.00	11	57.52	57.40	-11	3,742	-0.29%
2020/05/08	0	0.00	2	56.70	56.20	-2	3,714	-0.05%
2020/05/07	0	0.00	3	56.13	56.00	-3	3,679	-0.08%
2020/05/06	7	55.81	2	55.80	55.50	5	3,663	0.14%
2020/05/05	3	56.23	3	55.90	55.90	0	3,633	0.00%
2020/05/04	10	55.49	4	55.90	56.30	6	3,626	0.17%
2020/04/30	12	57.88	1	57.80	57.60	11	3,581	0.31%
2020/04/29	1	54.90	2	54.95	54.90	-1	3,414	-0.03%
2020/04/28	0	0.00	7	54.70	54.60	-7	3,425	-0.20%
2020/04/27	5	54.64	0	0.00	54.60	5	3,521	0.14%
2020/04/24	0	0.00	1	53.80	53.60	-1	3,505	-0.03%
2020/04/23	0	0.00	2	53.60	53.80	-2	3,521	-0.06%
2020/04/22	0	0.00	2	51.60	53.10	-2	3,514	-0.06%
2020/04/21	0	0.00	5	53.00	52.40	-5	3,505	-0.14%
2020/04/17	6	54.53	1	54.80	54.50	5	3,472	0.14%
2020/04/16	1	54.00	0	0.00	54.00	1	3,419	0.03%
2020/04/15	22	54.42	0	0.00	54.50	22	3,391	0.65%
2020/04/10	0	0.00	1	53.70	54.30	-1	3,367	-0.03%
2020/04/09	4	55.60	2	54.30	54.80	2	3,354	0.06%
2020/04/08	3	51.20	8	53.16	53.40	-5	3,239	-0.15%
2020/04/07	0	0.00	2	51.00	51.20	-2	3,189	-0.06%
2020/04/06	3	49.80	1	49.85	49.95	2	3,167	0.06%
2020/04/01	2	49.20	1	49.65	49.00	1	3,164	0.03%
2020/03/31	7	49.24	0	0.00	49.50	7	3,161	0.22%
2020/03/30	1	48.95	0	0.00	49.25	1	3,144	0.03%
2020/03/26	0	0.00	3	49.77	49.65	-3	3,135	-0.10%
2020/03/25	2	50.20	2	50.25	49.95	0	3,165	0.00%
2020/03/24	1	48.65	0	0.00	48.75	1	3,153	0.03%
2020/03/23	0	0.00	1	47.45	46.95	-1	3,187	-0.03%
2020/03/19	0	0.00	6	48.22	46.20	-6	3,172	-0.19%
2020/03/18	0	0.00	9	50.19	50.00	-9	3,119	-0.29%
2020/03/17	3	50.40	2	50.30	51.00	1	3,177	0.03%
2020/03/16	0	0.00	7	52.20	52.00	-7	3,134	-0.22%
2020/03/13	1	50.90	4	51.45	53.30	-3	3,082	-0.10%
2020/03/12	4.2	55.05	1	55.40	55.20	3.2	2,982	0.11%
2020/03/11	2	58.10	0	0.00	58.10	2	2,899	0.07%
2020/03/10	0	0.00	21	58.10	58.10	-21	2,910	-0.72%
2020/03/09	0	0.00	4	58.20	58.50	-4	2,907	-0.14%
2020/03/06	3	58.67	1	58.60	58.50	2	2,863	0.07%
2020/03/05	1	59.80	0	0.00	59.90	1	2,843	0.04%
2020/03/04	0	0.00	2	59.20	59.00	-2	2,858	-0.07%
2020/03/03	5	59.70	1	59.70	59.20	4	2,843	0.14%
2020/03/02	4	58.70	0	0.00	58.70	4	2,850	0.14%
2020/02/26	1	59.60	0	0.00	59.60	1	2,863	0.03%
2020/02/25	2	59.85	0	0.00	59.90	2	2,870	0.07%
2020/02/24	3	60.20	0	0.00	60.10	3	2,888	0.10%
2020/02/21	1	60.50	0	0.00	60.50	1	2,895	0.03%
2020/02/20	4	60.60	0	0.00	60.70	4	2,941	0.14%
2020/02/19	1	61.10	2	60.85	61.10	-1	2,964	-0.03%
2020/02/18	0	0.00	50	60.30	60.40	-50	2,976	-1.68%
2020/02/17	3	60.80	0	0.00	60.60	3	3,025	0.10%
2020/02/14	0	0.00	2	61.40	61.20	-2	3,032	-0.07%
2020/02/12	1	61.10	0	0.00	61.20	1	3,074	0.03%
2020/02/10	1	60.50	0	0.00	60.40	1	3,125	0.03%
2020/02/05	1	61.10	0	0.00	61.00	1	3,438	0.03%
2020/02/04	5	60.50	12	60.06	61.00	-7	3,554	-0.20%
2020/02/03	15	59.32	0	0.00	59.30	15	3,564	0.42%
2020/01/31	6	60.48	1	61.00	60.50	5	3,521	0.14%
2020/01/30	7.6	60.37	3	59.93	59.80	4.6	3,507	0.13%
2020/01/20	3	66.03	1	66.10	65.90	2	3,396	0.06%
2020/01/17	2	65.80	0	0.00	66.00	2	3,405	0.06%
2020/01/14	1	65.20	0	0.00	65.60	1	3,430	0.03%
2020/01/13	2	65.00	0	0.00	65.00	2	3,435	0.06%
2020/01/09	3	64.47	17	64.74	64.80	-14	3,479	-0.40%
2020/01/08	0	0.00	10	64.30	64.30	-10	3,487	-0.29%
2020/01/06	3	65.50	0	0.00	65.30	3	3,461	0.09%
2020/01/02	0	0.00	5	66.40	66.30	-5	3,487	-0.14%
2019/12/31	2	66.20	0	0.00	66.20	2	3,517	0.06%
2019/12/30	0	0.00	1	66.90	66.60	-1	3,513	-0.03%
2019/12/27	6	67.03	0	0.00	67.00	6	3,513	0.17%
2019/12/26	8	67.58	0	0.00	67.00	8	3,489	0.23%
2019/12/25	7	67.03	0	0.00	67.50	7	3,498	0.20%
2019/12/17	2	68.50	6	68.40	68.80	-4	3,610	-0.11%
2019/12/16	8	69.34	3	69.60	69.20	5	3,592	0.14%
2019/12/13	2	69.50	0	0.00	68.80	2	3,596	0.06%
2019/12/12	1	69.80	5	70.22	68.80	-4	3,555	-0.11%
2019/12/11	0	0.00	6	68.83	68.80	-6	3,452	-0.17%
2019/12/03	0.1	67.00	0	0.00	67.00	0.1	3,372	0.00%
2019/12/02	2	66.60	0	0.00	66.80	2	3,372	0.06%
2019/11/29	0	0.00	0.4	66.60	66.60	-0.4	3,357	-0.01%
2019/11/28	0	0.00	2	68.10	68.00	-2	3,332	-0.06%
2019/11/26	0	0.00	1	68.50	68.50	-1	3,338	-0.03%
2019/11/25	4	67.50	1	67.50	67.20	3	3,265	0.09%
2019/11/20	10	66.90	0	0.00	67.20	10	3,263	0.31%
2019/11/19	1	67.20	2	67.20	67.20	-1	3,257	-0.03%
2019/11/15	2	65.60	2	65.40	65.40	0	3,207	0.00%
2019/11/13	0	0.00	1	65.90	65.90	-1	3,179	-0.03%
2019/11/11	2	66.50	6	65.85	65.90	-4	3,172	-0.13%
2019/11/08	5	67.30	0	0.00	67.00	5	3,142	0.16%
2019/11/07	2	66.70	1	66.80	66.70	1	3,104	0.03%
2019/11/06	2	67.30	2	68.40	67.50	0	3,073	0.00%
2019/11/05	1	68.60	2	68.70	68.90	-1	3,033	-0.03%
2019/11/04	5	69.14	4	69.13	69.30	1	2,979	0.03%
2019/11/01	6	66.95	12	65.77	67.30	-6	2,808	-0.21%
2019/10/31	0	0.00	1	65.40	65.20	-1	2,718	-0.04%
2019/10/30	2	65.50	0	0.00	65.50	2	2,742	0.07%
2019/10/29	0	0.00	2	65.30	65.40	-2	2,737	-0.07%
2019/10/28	3	65.00	2	64.90	64.90	1	2,706	0.04%
2019/10/25	0	0.00	1	64.70	64.70	-1	2,717	-0.04%
2019/10/24	1	65.40	0	0.00	65.30	1	2,707	0.04%
2019/10/23	10	66.00	0	0.00	65.40	10	2,745	0.36%
2019/10/22	0	0.00	1	65.90	65.70	-1	2,779	-0.04%
2019/10/18	0	0.00	11	65.50	65.10	-11	2,783	-0.40%
2019/10/16	0	0.00	2	64.30	64.50	-2	2,760	-0.07%
2019/10/14	0	0.00	7	63.80	63.90	-7	2,818	-0.25%
2019/10/09	6	64.00	0	0.00	63.00	6	2,835	0.21%
2019/10/07	0	0.00	22	63.39	63.50	-22	2,938	-0.75%
2019/10/04	5	64.50	0	0.00	64.80	5	2,897	0.17%
2019/10/03	5	64.88	8	64.80	64.80	-3	2,895	-0.10%
2019/10/01	0	0.00	3	65.10	65.50	-3	2,878	-0.10%
2019/09/27	1	65.00	2	65.10	64.70	-1	2,847	-0.04%
2019/09/26	1	65.90	0	0.00	65.30	1	2,822	0.04%
2019/09/25	6	65.93	2	65.60	66.00	4	2,787	0.14%
2019/09/24	0	0.00	11.6	66.01	66.40	-11.6	2,755	-0.42%
2019/09/20	30	65.94	5	65.80	65.60	25	2,699	0.93%
2019/09/19	1	65.50	1	64.90	64.90	0	2,559	0.00%
2019/09/18	1	63.50	6	64.43	64.80	-5	2,524	-0.20%
2019/09/17	3	63.67	0	0.00	63.80	3	2,479	0.12%
2019/09/16	0	0.00	1	64.50	64.70	-1	2,502	-0.04%
2019/09/12	2	63.95	7	64.27	64.30	-5	2,507	-0.20%
2019/09/11	7	63.33	2	63.65	63.60	5	2,484	0.20%
2019/09/06	2	63.50	3	63.80	63.40	-1	2,511	-0.04%
2019/09/05	1	63.10	0	0.00	63.30	1	2,502	0.04%
2019/09/04	0	0.00	3	63.30	63.20	-3	2,493	-0.12%
2019/09/03	4	62.75	0	0.00	62.50	4	2,487	0.16%
2019/08/30	0	0.00	1	63.40	63.40	-1	2,492	-0.04%
2019/08/28	1	62.30	0	0.00	62.20	1	2,465	0.04%
2019/08/27	2	63.00	0	0.00	63.20	2	2,451	0.08%
2019/08/26	1	62.70	0	0.00	62.70	1	2,446	0.04%
2019/08/23	0	0.00	1	64.40	64.30	-1	2,455	-0.04%
2019/08/22	2	63.30	4	63.60	63.40	-2	2,442	-0.08%
2019/08/21	1	63.20	0	0.00	63.30	1	2,467	0.04%
2019/08/20	2	62.20	0	0.00	62.40	2	2,448	0.08%
2019/08/19	1	62.80	0	0.00	62.30	1	2,435	0.04%
2019/08/16	1	61.50	2	62.45	62.80	-1	2,439	-0.04%
2019/08/15	1	60.90	2	60.90	61.40	-1	2,422	-0.04%
2019/08/14	1	61.50	2	61.85	61.30	-1	2,408	-0.04%
2019/08/08	1	61.10	0	0.00	61.20	1	2,405	0.04%
2019/08/07	8	60.30	0	0.00	60.20	8	2,408	0.33%
2019/08/06	6	60.38	1	60.70	60.80	5	2,402	0.21%
2019/08/05	8	60.83	4	60.80	60.50	4	2,382	0.17%
2019/08/01	1	63.40	0	0.00	63.60	1	2,349	0.04%
2019/07/30	0	0.00	2	64.40	64.30	-2	2,302	-0.09%
2019/07/29	2	64.60	0	0.00	64.80	2	2,330	0.09%
2019/07/24	2	66.80	0	0.00	66.70	2	2,282	0.09%
2019/07/22	0	0.00	2	67.20	67.50	-2	2,195	-0.09%
2019/07/19	1	67.10	10	67.07	67.00	-9	2,171	-0.41%
2019/07/17	0	0.00	42	67.10	66.80	-42	2,178	-1.93%
2019/07/16	45	67.10	5	67.20	67.10	40	2,170	1.84%
2019/07/15	0	0.00	1	65.20	66.10	-1	2,153	-0.05%
2019/07/12	1	66.40	1	66.10	66.10	0	2,251	0.00%
2019/07/11	0	0.00	2	65.70	65.90	-2	2,258	-0.09%
2019/07/10	0	0.00	1	64.00	64.20	-1	2,213	-0.05%
2019/07/08	0.1	64.30	5	64.60	64.40	-5	2,352	-0.21%
2019/07/05	1	64.60	1	64.60	64.60	0	2,382	0.00%
2019/07/01	1	63.90	0.1	64.10	64.10	0.9	2,643	0.03%
2019/06/27	0	0.00	0.2	63.50	63.40	-0.2	2,856	-0.01%
2019/06/20	3	63.30	0	0.00	63.60	3	2,925	0.10%
2019/06/18	1	61.00	4	61.15	61.40	-3	2,912	-0.10%
2019/06/14	0	0.00	2	62.00	62.10	-2	2,889	-0.07%
2019/06/13	10	61.60	0	0.00	61.90	10	2,889	0.35%
2019/05/31	0	0.00	1	61.50	61.50	-1	3,098	-0.03%
2019/05/29	1	60.30	0	0.00	60.30	1	3,103	0.03%
2019/05/28	1	60.60	0	0.00	60.50	1	3,106	0.03%
2019/05/24	3	60.73	0	0.00	60.70	3	3,139	0.10%
2019/05/20	1	60.90	0	0.00	61.00	1	3,164	0.03%
2019/05/17	0	0.00	3	61.00	60.70	-3	3,173	-0.09%
2019/05/16	3	62.37	1	62.10	61.30	2	3,158	0.06%
2019/05/15	1	62.90	0	0.00	62.70	1	3,145	0.03%
2019/05/14	1	63.00	0	0.00	63.30	1	3,151	0.03%
2019/05/13	0	0.00	3	64.10	64.00	-3	3,151	-0.10%
2019/05/09	1	66.00	0	0.00	66.10	1	3,183	0.03%
2019/05/08	0	0.00	3	68.00	67.70	-3	3,142	-0.10%
2019/05/06	8	67.36	0	0.00	67.30	8	3,145	0.25%
2019/05/03	1	69.70	0	0.00	70.00	1	3,111	0.03%
2019/04/26	3	69.50	0	0.00	68.90	3	3,156	0.10%
2019/04/23	2	69.10	6	68.92	70.00	-4	3,261	-0.12%
2019/04/22	0	0.00	8	69.35	69.50	-8	3,237	-0.25%
2019/04/19	11	70.15	14	70.42	70.00	-3	3,250	-0.09%
2019/04/18	5	71.78	7.5	70.74	71.10	-2.5	3,247	-0.08%
2019/04/17	0	0.00	7	71.93	72.00	-7	3,148	-0.22%
2019/04/16	3.1	71.59	19	71.25	71.20	-15.9	3,099	-0.51%
2019/04/15	0	0.00	36	70.86	71.10	-36	3,044	-1.18%
2019/04/12	6	68.20	21	68.35	68.50	-15	2,972	-0.50%
2019/04/11	0	0.00	3	67.43	67.30	-3	2,906	-0.10%
2019/04/10	14	68.30	22	67.03	67.30	-8	2,869	-0.28%
2019/04/09	2	66.60	5	66.36	66.80	-3	2,774	-0.11%
2019/04/08	1	65.50	2	66.00	66.70	-1	2,753	-0.04%
2019/04/03	2	64.85	4	64.58	65.00	-2	2,644	-0.08%
2019/04/02	2	64.60	0	0.00	64.80	2	2,605	0.08%
2019/04/01	53.2	63.95	18	64.09	63.80	35.2	2,515	1.40%
2019/03/29	0	0.00	1	62.00	61.50	-1	2,361	-0.04%
2019/03/27	0	0.00	3	62.03	61.90	-3	2,298	-0.13%
2019/03/26	3.3	62.02	5	61.60	62.30	-1.7	2,285	-0.08%
2019/03/25	2	61.60	0	0.00	61.80	2	2,271	0.09%
2019/03/21	5	63.60	0	0.00	63.60	5	2,241	0.22%
2019/03/20	12	63.00	0	0.00	63.10	12	2,269	0.53%
2019/03/19	1	62.90	0	0.00	63.00	1	2,303	0.04%
2019/03/18	6	62.30	12	62.30	62.50	-6	2,379	-0.25%
2019/03/15	0	0.00	13	62.20	62.40	-13	2,362	-0.55%
2019/03/14	0	0.00	1	62.10	62.00	-1	2,213	-0.05%
2019/03/13	0	0.00	10	61.70	61.70	-10	2,263	-0.44%
2019/03/12	2.1	61.40	0	0.00	61.40	2.1	2,262	0.09%
2019/03/11	12	60.90	0	0.00	61.10	12	2,287	0.52%
2019/03/08	1	61.00	15	61.00	61.00	-14	2,343	-0.60%
2019/03/06	1	61.90	0	0.00	62.20	1	2,592	0.04%
2019/03/04	1	61.70	0	0.00	62.20	1	2,653	0.04%
2019/02/27	5	63.00	0	0.00	63.10	5	2,629	0.19%
2019/02/26	1.1	63.15	0	0.00	62.60	1.1	2,632	0.04%
2019/02/25	0.4	63.40	4	63.05	63.50	-3.6	2,614	-0.14%
2019/02/22	0	0.00	2	62.01	62.30	-2	2,616	-0.08%
2019/02/21	1	62.00	1	62.20	62.20	0	2,656	0.00%
2019/02/19	2	60.75	0	0.00	60.90	2	2,671	0.07%
2019/02/18	0	0.00	20	59.90	60.20	-20	2,725	-0.73%
2019/02/15	1	60.50	0	0.00	60.30	1	2,726	0.04%
2019/02/13	1	61.10	0	0.00	61.20	1	2,788	0.04%
2019/02/12	4	60.13	1	60.40	60.40	3	2,764	0.11%
2019/02/11	1	59.50	0.1	59.70	59.50	0.9	2,750	0.03%
2019/01/30	3	58.93	0	0.00	59.20	3	2,739	0.11%
2019/01/28	1.1	59.02	0	0.00	59.30	1.1	2,712	0.04%
2019/01/25	20	58.80	7	58.84	58.50	13	2,709	0.48%
2019/01/24	0	0.00	1	58.30	58.40	-1	2,696	-0.04%
2019/01/21	0	0.00	1	58.90	59.20	-1	2,717	-0.04%
2019/01/18	0	0.00	20.1	58.36	58.60	-20.1	2,721	-0.74%
2019/01/17	21	57.92	0	0.00	57.90	21	2,715	0.77%
2019/01/16	1	57.80	0	0.00	57.80	1	2,703	0.04%
2019/01/15	5.9	57.90	1	58.00	57.80	4.9	2,710	0.18%
2019/01/14	1	57.80	11	58.10	57.80	-10	2,683	-0.37%
2019/01/11	0.2	58.60	0	0.00	58.30	0.2	2,732	0.01%
2019/01/10	5	58.30	0	0.00	58.30	5	2,715	0.18%
2019/01/08	5.4	59.00	0	0.00	58.70	5.4	2,689	0.20%
2019/01/07	2	59.00	0	0.00	58.90	2	2,715	0.07%
2019/01/03	0	0.00	2	59.90	60.00	-2	2,882	-0.07%
2018/12/27	6	60.58	5	60.60	60.30	1	2,952	0.03%
2018/12/26	1	60.40	0	0.00	60.00	1	2,956	0.03%
2018/12/22	0	0.00	4	60.30	60.20	-4	2,964	-0.13%
2018/12/21	1	60.20	0	0.00	60.70	1	3,004	0.03%
2018/12/20	1	60.60	3	61.00	60.30	-2	2,994	-0.07%
2018/12/18	1	60.00	0	0.00	60.30	1	3,029	0.03%
2018/12/13	0	0.00	1	60.60	61.30	-1	3,065	-0.03%
2018/12/12	3	60.23	0	0.00	61.00	3	3,043	0.10%
2018/12/11	4	59.40	0	0.00	59.80	4	3,016	0.13%
2018/12/10	1	60.90	0	0.00	61.00	1	2,957	0.03%
2018/12/06	0	0.00	6	60.92	61.50	-6	3,007	-0.20%
2018/12/03	2	63.40	5	62.82	63.30	-3	3,000	-0.10%
2018/11/30	5	61.10	0	0.00	62.20	5	2,962	0.17%
2018/11/29	1	62.50	0	0.00	61.30	1	2,796	0.04%
2018/11/28	2	62.60	12	61.90	62.10	-10	2,739	-0.37%
2018/11/27	12	61.03	0	0.00	61.20	12	2,710	0.44%
2018/11/26	0	0.00	1	61.70	61.60	-1	2,706	-0.04%
2018/11/22	0	0.00	8	61.60	61.20	-8	2,728	-0.29%
2018/11/21	18	60.98	4	61.05	61.20	14	2,730	0.51%
2018/11/20	3	61.53	3	62.10	61.80	0	2,690	0.00%
2018/11/19	4	62.38	0	0.00	62.50	4	2,640	0.15%
2018/11/16	6	62.30	8	62.40	62.50	-2	2,639	-0.08%
2018/11/15	25	62.88	0	0.00	62.90	25	2,650	0.94%
2018/11/14	2	64.25	0	0.00	64.10	2	2,607	0.08%
2018/11/13	0	0.00	4	61.90	65.20	-4	2,602	-0.15%
2018/11/12	2	64.45	0	0.00	64.20	2	2,577	0.08%
2018/11/08	3	66.90	0	0.00	66.60	3	2,571	0.12%
2018/11/07	1	66.90	0	0.00	66.90	1	2,589	0.04%
2018/10/30	1	64.20	8	64.30	64.40	-7	2,628	-0.27%
2018/10/29	10	63.60	10	64.10	64.40	0	2,627	0.00%
2018/10/26	0	0.00	11	64.11	64.00	-11	2,630	-0.42%
2018/10/25	10	64.39	0	0.00	63.80	10	2,632	0.38%
2018/10/24	1	65.60	0	0.00	65.00	1	2,626	0.04%
2018/10/19	4	66.58	0	0.00	67.10	4	2,599	0.15%
2018/10/18	2	66.55	0	0.00	66.30	2	2,602	0.08%
2018/10/17	1.1	65.98	0	0.00	65.60	1.1	2,729	0.04%
2018/10/16	1	65.70	0	0.00	65.20	1	2,760	0.04%
2018/10/15	2	65.10	0	0.00	65.10	2	2,785	0.07%
2018/10/12	6	65.30	8	64.90	65.60	-2	2,817	-0.07%
2018/10/11	19	64.57	16	64.86	64.00	3	2,844	0.11%
2018/10/09	9	71.16	3	71.10	70.80	6	2,746	0.22%
2018/10/08	21	71.88	4	71.60	71.80	17	2,745	0.62%
2018/10/05	9	72.27	9	72.60	72.10	0	2,753	0.00%
2018/10/04	11	73.45	10	73.60	73.20	1	2,746	0.04%
2018/10/03	1	73.90	0	0.00	74.00	1	2,744	0.04%
2018/10/01	1	75.10	0	0.00	75.20	1	2,753	0.04%
2018/09/28	2	74.70	0	0.00	74.50	2	2,776	0.07%
2018/09/27	2	74.45	0	0.00	74.50	2	2,759	0.07%
2018/09/26	1	74.70	0	0.00	74.80	1	2,749	0.04%
2018/09/21	0	0.00	2	73.30	73.00	-2	2,736	-0.07%
2018/09/20	2	72.70	0	0.00	72.60	2	2,752	0.07%
2018/09/18	1	73.30	1	73.20	73.30	0	2,763	0.00%
2018/09/17	1	73.70	0	0.00	73.70	1	2,772	0.04%
2018/09/14	3	74.63	0	0.00	74.70	3	2,778	0.11%
2018/09/10	0	0.00	1	74.10	73.50	-1	2,801	-0.04%
2018/09/07	5	75.20	0	0.00	75.10	5	2,805	0.18%
2018/09/06	3	77.40	2	77.20	76.80	1	2,777	0.04%
2018/09/04	2	78.10	1	78.10	78.20	1	2,742	0.04%
2018/09/03	3	78.20	0	0.00	77.90	3	2,730	0.11%
2018/08/30	0	0.00	1	78.00	77.90	-1	2,780	-0.04%
2018/08/29	0	0.00	11	78.43	78.10	-11	2,803	-0.39%
2018/08/28	1	77.90	2	78.00	78.00	-1	2,797	-0.04%
2018/08/27	2	77.60	2	77.40	77.70	0	2,796	0.00%
2018/08/24	0	0.00	6	77.07	77.20	-6	2,795	-0.21%
2018/08/22	2	77.80	1	77.70	77.70	1	2,907	0.03%
2018/08/21	0	0.00	1	76.20	76.60	-1	2,854	-0.04%
2018/08/20	0	0.00	1	75.60	75.50	-1	2,880	-0.03%
2018/08/17	1	75.30	14	75.36	75.50	-13	2,900	-0.45%
2018/08/14	0	0.00	5	74.76	74.40	-5	2,884	-0.17%
2018/08/13	0	0.00	4	75.70	75.80	-4	2,874	-0.14%
2018/08/10	5	77.60	7	77.63	77.60	-2	2,860	-0.07%
2018/08/06	0	0.00	2	77.60	77.70	-2	2,953	-0.07%
2018/08/03	2	76.80	0	0.00	77.00	2	2,964	0.07%
2018/08/01	2	77.00	31	76.74	77.20	-29	2,958	-0.98%
2018/07/30	30	76.00	0	0.00	76.40	30	2,933	1.02%
2018/07/26	0	0.00	5	75.80	76.30	-5	2,895	-0.17%
2018/07/25	0	0.00	1	76.30	75.80	-1	2,889	-0.03%
2018/07/24	5	79.32	0	0.00	80.00	5	2,837	0.18%
2018/07/23	4	78.38	0	78.80	78.80	4	2,711	0.15%
2018/07/20	1	78.60	6	78.47	78.30	-5	2,691	-0.19%
2018/07/18	0	0.00	2	77.00	77.50	-2	2,648	-0.08%
2018/07/16	1	75.50	1	75.80	75.50	0	2,560	0.00%
2018/07/13	1	74.60	0	0.00	75.20	1	2,578	0.04%
2018/07/11	0	0.00	5	73.60	73.80	-5	2,627	-0.19%
2018/07/09	0	0.00	1	73.40	72.90	-1	2,639	-0.04%
2018/07/03	2	73.50	0	0.00	73.00	2	2,744	0.07%
2018/07/02	5	73.20	0	0.00	73.20	5	2,758	0.18%
2018/06/29	1	72.70	2	74.60	74.60	-1	2,737	-0.04%
2018/06/26	1	72.10	2	72.00	72.50	-1	2,738	-0.04%
2018/06/25	7	72.90	0	0.00	72.80	7	2,720	0.26%
2018/06/20	1	74.40	3	74.00	74.20	-2	2,712	-0.07%
2018/06/19	3	75.10	0	0.00	74.70	3	2,717	0.11%
2018/06/15	0	0.00	8	75.30	75.10	-8	2,693	-0.30%
2018/06/14	1	76.00	0	0.00	75.40	1	2,675	0.04%
2018/06/13	0.6	76.90	1	76.90	76.90	-0.4	2,662	-0.02%
2018/06/12	1	76.60	0	0.00	76.70	1	2,731	0.04%
2018/06/11	0	0.00	5	76.90	77.30	-5	2,758	-0.18%
2018/06/08	0	0.00	2	77.30	77.20	-2	2,814	-0.07%
2018/06/07	10	77.75	1	77.40	78.00	9	2,831	0.32%
2018/06/06	0	0.00	3	76.47	77.00	-3	2,826	-0.11%
2018/06/05	0	0.00	2	75.60	75.70	-2	2,811	-0.07%
2018/06/04	1	75.50	0	0.00	75.50	1	2,800	0.04%
2018/06/01	0	0.00	1	74.50	74.70	-1	2,791	-0.04%
2018/05/31	3	73.87	0	0.00	73.80	3	2,810	0.11%
2018/05/30	1	74.50	2	74.30	74.20	-1	2,753	-0.04%
2018/05/29	6	75.25	4	75.30	75.40	2	2,733	0.07%
2018/05/28	3	75.43	0	0.00	75.70	3	2,782	0.11%
2018/05/25	1.4	75.21	0	0.00	75.10	1.4	2,787	0.05%
2018/05/23	0	0.00	1	73.30	73.30	-1	2,769	-0.04%
2018/05/22	2	73.90	0	0.00	74.00	2	2,812	0.07%
2018/05/17	1	74.40	0	0.00	74.00	1	2,885	0.03%
2018/05/16	0	0.00	5	74.20	74.20	-5	2,893	-0.17%
2018/05/15	4	75.90	8	75.30	75.20	-4	2,918	-0.14%
2018/05/14	6	77.97	0	0.00	78.00	6	3,054	0.20%
2018/05/11	2	77.60	1	77.20	77.30	1	3,059	0.03%
2018/05/10	0	0.00	1	76.60	76.60	-1	3,081	-0.03%
2018/05/09	1	75.70	3	76.10	76.40	-2	3,120	-0.06%
2018/05/08	1	76.00	0	0.00	75.80	1	3,151	0.03%
2018/05/07	1	74.90	3	75.50	76.00	-2	3,203	-0.06%
2018/05/04	1	74.00	4	73.60	74.00	-3	3,241	-0.09%
2018/05/03	2	73.70	11	73.89	73.80	-9	3,288	-0.27%
2018/05/02	3	74.70	1	74.80	74.40	2	3,305	0.06%
2018/04/26	2	74.65	0	0.00	74.00	2	3,351	0.06%
2018/04/24	4	73.00	3	72.80	72.80	1	3,429	0.03%
2018/04/23	2	75.45	3	75.13	74.90	-1	3,419	-0.03%
2018/04/20	12	75.72	1	76.00	76.00	11	3,428	0.32%
2018/04/19	1.1	75.90	3	76.10	76.90	-1.9	3,439	-0.06%
2018/04/18	10	76.60	5	77.20	76.30	5	3,440	0.15%
2018/04/13	3	78.60	0	0.00	78.50	3	3,451	0.09%
2018/04/12	0	0.00	5	78.42	78.50	-5	3,452	-0.14%
2018/04/11	4	78.98	1	78.90	78.80	3	3,453	0.09%
2018/04/09	12	77.58	0	0.00	77.80	12	3,436	0.35%
2018/04/03	0	0.00	5	78.14	78.20	-5	3,371	-0.15%
2018/04/02	2	79.35	1	79.10	79.20	1	3,358	0.03%
2018/03/31	2	79.40	0	79.70	79.60	2	3,374	0.06%
2018/03/30	5	80.10	0	0.00	80.00	5	3,364	0.15%
2018/03/29	0	0.00	2	78.30	78.10	-2	3,343	-0.06%
2018/03/28	0	0.00	1	78.20	78.40	-1	3,356	-0.03%
2018/03/27	1	78.40	0	0.00	78.40	1	3,370	0.03%
2018/03/26	1	78.00	0	0.00	78.00	1	3,427	0.03%
2018/03/23	2	78.10	0	0.00	78.40	2	3,463	0.06%
2018/03/22	0	0.00	21	80.00	79.30	-21	3,466	-0.61%
2018/03/21	2	79.55	13	79.70	79.90	-11	3,443	-0.32%
2018/03/20	1	78.80	3	78.87	79.00	-2	3,488	-0.06%
2018/03/19	1.1	79.58	0	0.00	79.30	1.1	3,476	0.03%
2018/03/16	12	79.38	0	0.00	79.10	12	3,490	0.34%
2018/03/15	36	79.59	0	0.00	79.60	36	3,438	1.05%
2018/03/14	3	80.10	1	79.90	80.10	2	3,435	0.06%
2018/03/13	16	81.69	0	0.00	81.70	16	3,424	0.47%
2018/03/12	14	80.88	24	81.00	81.20	-10	3,469	-0.29%
2018/03/09	5	79.68	2	80.20	79.70	3	3,486	0.09%
2018/03/08	4	79.00	0	0.00	79.00	4	3,472	0.12%
2018/03/07	6	79.55	0	0.00	78.90	6	3,486	0.17%
2018/03/06	22	78.72	0	0.00	78.90	22	3,619	0.61%
2018/03/05	1	78.30	0	0.00	78.50	1	3,701	0.03%
2018/03/02	1	78.80	0	0.00	78.90	1	3,779	0.03%
2018/03/01	0	0.00	2	80.80	79.70	-2	3,870	-0.05%
2018/02/27	1	79.40	1	80.00	79.40	0	3,917	0.00%
2018/02/26	0	0.00	3	80.00	79.90	-3	3,930	-0.08%
2018/02/23	4	79.65	0	0.00	79.40	4	3,963	0.10%
2018/02/22	1	78.80	0	0.00	79.00	1	4,008	0.02%
2018/02/21	0	0.00	10	79.80	80.30	-10	3,997	-0.25%
2018/02/12	19	78.42	0	0.00	78.30	19	4,036	0.47%
2018/02/09	0	0.00	2	76.80	78.50	-2	4,084	-0.05%
2018/02/08	2	79.30	0	0.00	79.20	2	4,135	0.05%
2018/02/06	5	79.46	1	79.50	78.70	4	4,506	0.09%
2018/02/05	0	0.00	4	82.40	82.90	-4	4,409	-0.09%
2018/02/02	5	84.40	1	84.10	84.10	4	4,464	0.09%
2018/01/30	6	83.78	1	83.20	83.50	5	4,616	0.11%
2018/01/29	4	84.60	0	0.00	84.50	4	4,613	0.09%
2018/01/26	2	85.55	1	85.50	85.60	1	4,648	0.02%
2018/01/24	6	85.68	5	86.10	86.50	1	4,754	0.02%
2018/01/23	1	86.30	5	86.50	86.20	-4	4,991	-0.08%
2018/01/22	3	86.57	2	86.90	86.90	1	5,056	0.02%
2018/01/19	3	87.63	12	87.40	87.40	-9	5,104	-0.18%
2018/01/18	1	87.30	2	87.20	86.70	-1	5,113	-0.02%
2018/01/17	0	0.00	1	86.40	87.00	-1	5,111	-0.02%
2018/01/16	0	0.00	5	86.46	86.50	-5	5,143	-0.10%
2018/01/15	4	86.18	16	86.37	86.20	-12	5,168	-0.23%
2018/01/12	4	85.60	1	85.70	85.60	3	5,232	0.06%
2018/01/11	2	84.90	0	0.00	84.60	2	5,265	0.04%
2018/01/10	2	84.35	0	0.00	84.10	2	5,311	0.04%
2018/01/09	9	85.89	1	86.80	85.50	8	5,335	0.15%
2018/01/08	1	85.30	0	0.00	85.30	1	5,403	0.02%
2018/01/05	0	0.00	30	85.20	85.30	-30	5,519	-0.54%
2018/01/04	1	85.00	0	0.00	85.10	1	5,855	0.02%