鴻準 (2354)-國泰-敦南券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
62.4
漲跌
▲1.0
漲幅
+1.63%
成交量
27,628張
產業
上市其他電子類股
1005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－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	402.2	62.93	536.2	62.94	62.40	-134	20,438	-0.66%	大買/大賣/鉅額交易
2024/04/26	171.9	61.82	244.3	61.81	61.40	-72.3	19,997	-0.36%	大買/大賣/
2024/04/25	301.7	61.25	255.5	61.26	60.90	46.2	19,794	0.23%	大買/大賣/
2024/04/24	699.9	61.85	862.5	62.00	62.00	-162.6	19,592	-0.83%	大買/大賣/鉅額交易
2024/04/23	501.5	59.51	420.1	59.70	60.30	81.4	18,907	0.43%	大買/大賣/
2024/04/22	131.9	56.52	199.9	56.44	57.00	-68	18,438	-0.37%	大買/大賣/
2024/04/19	145.5	55.39	116.7	55.49	55.80	28.8	18,278	0.16%	大買/大賣/
2024/04/18	53.4	56.07	74.5	55.76	56.50	-21.1	18,105	-0.12%
2024/04/17	189.4	55.57	100.1	55.74	55.60	89.3	17,987	0.50%	大買/
2024/04/16	137.9	55.43	215.4	55.60	55.00	-77.5	17,836	-0.43%	大買/大賣/
2024/04/15	103.1	57.65	226.8	57.71	57.50	-123.7	17,596	-0.70%	大買/大賣/鉅額交易
2024/04/12	237.5	58.78	165.7	58.79	58.50	71.8	17,434	0.41%	大買/大賣/
2024/04/11	384.6	59.44	304	59.61	59.10	80.5	17,226	0.47%	大買/大賣/
2024/04/10	299.1	62.25	258.4	61.98	61.20	40.7	16,729	0.24%	大買/大賣/
2024/04/09	361.6	63.71	219.6	63.79	63.00	142	16,351	0.87%	大買/大賣/鉅額交易
2024/04/08	336.4	63.09	285.8	63.19	63.50	50.6	15,980	0.32%	大買/大賣/
2024/04/03	339.1	63.50	236.8	63.68	64.00	102.4	15,670	0.65%	大買/大賣/鉅額交易
2024/04/02	552.3	64.30	516.1	64.42	64.90	36.2	15,264	0.24%	大買/大賣/
2024/04/01	672.2	64.49	698.3	64.47	63.80	-26.1	14,706	-0.18%	大買/大賣/
2024/03/29	772.3	63.59	684.2	63.35	63.00	88.2	14,144	0.62%	大買/大賣/
2024/03/28	2,883.2	66.08	2,597.9	66.38	65.10	285.2	13,289	2.15%	大買/大賣/鉅額交易
2024/03/27	426	61.73	854	62.18	63.60	-428	10,914	-3.92%	大買/大賣/鉅額交易
2024/03/26	251.2	58.54	136.5	58.46	57.90	114.7	9,790	1.17%	大買/大賣/鉅額交易
2024/03/25	308.9	58.71	228.5	58.73	58.70	80.4	9,502	0.85%	大買/大賣/
2024/03/22	433.5	59.37	483.8	59.43	59.00	-50.3	9,239	-0.54%	大買/大賣/
2024/03/21	498.1	58.91	595	59.00	59.10	-96.9	8,698	-1.11%	大買/大賣/
2024/03/20	1,342.9	58.80	1,169.3	58.85	58.20	173.6	8,078	2.15%	大買/大賣/鉅額交易
2024/03/19	286.9	55.60	417	55.81	58.10	-130.1	6,912	-1.88%	大買/大賣/鉅額交易
2024/03/18	357	54.99	254.5	55.05	55.40	102.5	6,431	1.59%	大買/大賣/鉅額交易
2024/03/15	1,243.7	56.67	1,183.1	56.67	55.60	60.6	6,066	1.00%	大買/大賣/
2024/03/14	689.4	54.86	455	55.16	53.70	234.4	4,982	4.70%	大買/大賣/鉅額交易
2024/03/13	1,353.8	58.87	1,227.1	59.04	58.90	126.7	4,239	2.99%	大買/大賣/鉅額交易
2024/03/12	146	52.38	325	54.32	55.30	-179.1	2,479	-7.22%	大買/大賣/鉅額交易
2024/03/11	32.8	50.23	45.3	50.45	50.30	-12.5	2,126	-0.59%
2024/03/08	29.2	49.35	3	49.36	49.20	26.2	2,072	1.26%
2024/03/07	33.7	49.42	40.4	49.72	50.10	-6.7	2,041	-0.33%
2024/03/06	29.5	49.81	7.2	49.92	49.80	22.3	2,002	1.11%
2024/03/05	31.4	50.40	21.3	50.62	50.50	10	1,996	0.50%
2024/03/04	7.6	49.90	18.6	50.12	50.00	-11	1,969	-0.56%
2024/03/01	29.7	49.45	6.3	49.36	49.30	23.4	1,953	1.20%
2024/02/29	7.7	49.80	11.4	49.73	49.70	-3.7	1,952	-0.19%
2024/02/27	15.1	50.03	17	49.74	49.70	-1.9	1,931	-0.10%
2024/02/26	13.9	50.02	6.2	50.03	50.00	7.7	1,928	0.40%
2024/02/23	16.2	50.34	3.7	50.11	50.10	12.5	1,936	0.65%
2024/02/22	11.4	50.68	14.8	50.75	50.70	-3.4	1,954	-0.17%
2024/02/21	11.2	50.10	4	50.21	50.10	7.2	1,946	0.37%
2024/02/20	16.7	50.25	6.3	50.24	50.30	10.4	1,966	0.53%
2024/02/19	12.7	50.15	21.6	50.18	50.30	-8.9	1,984	-0.45%
2024/02/16	15.6	49.46	7.4	49.46	49.40	8.2	2,021	0.41%
2024/02/15	41.4	49.27	6.3	49.30	49.40	35	2,030	1.73%
2024/02/05	6	50.24	7.1	50.20	50.20	-1.1	1,996	-0.05%
2024/02/02	1.2	50.77	4.6	50.76	50.90	-3.3	1,987	-0.17%
2024/02/01	4.5	50.55	9.1	50.40	50.80	-4.6	1,994	-0.23%
2024/01/31	6.1	50.17	3.1	50.27	50.50	3.1	2,013	0.15%
2024/01/30	12.7	50.34	12.3	50.52	50.40	0.4	2,017	0.02%
2024/01/29	4	50.46	3.1	50.54	50.70	1	2,046	0.05%
2024/01/26	3.9	50.41	42.1	50.51	50.50	-38.2	2,051	-1.86%
2024/01/25	2.2	50.55	11.1	50.56	50.60	-9	2,055	-0.44%
2024/01/24	8	50.32	2.3	50.52	50.40	5.8	2,075	0.28%
2024/01/23	11.9	50.22	7.5	50.27	50.20	4.4	2,131	0.21%
2024/01/22	11.2	50.02	6.8	50.17	50.20	4.5	2,179	0.20%
2024/01/19	8.5	49.58	5.2	49.67	49.70	3.3	2,183	0.15%
2024/01/18	10.7	49.74	15.2	49.65	49.60	-4.5	2,193	-0.20%
2024/01/17	20.9	50.06	11.2	50.01	49.65	9.7	2,182	0.44%
2024/01/16	20.6	50.57	5.4	50.69	50.80	15.1	2,151	0.70%
2024/01/15	7.5	51.35	5	51.38	51.30	2.5	2,184	0.11%
2024/01/12	5.8	51.36	8.5	51.36	51.40	-2.7	2,207	-0.12%
2024/01/11	6.1	51.32	7.5	51.38	51.30	-1.4	2,241	-0.06%
2024/01/10	15.2	51.20	8.1	51.00	51.20	7.1	2,301	0.31%
2024/01/09	6.9	51.62	3.1	51.64	51.50	3.8	2,305	0.17%
2024/01/08	17.4	51.64	2.1	51.65	51.60	15.3	2,321	0.66%
2024/01/05	9.1	51.82	1.2	52.07	51.80	7.9	2,331	0.34%
2024/01/04	5.7	51.92	12.5	51.98	51.90	-6.7	2,373	-0.28%
2024/01/03	9.8	52.14	4.1	52.20	52.10	5.7	2,429	0.23%
2024/01/02	20.2	52.79	0	0.00	52.80	20.2	2,540	0.79%
2023/12/29	13	53.08	31.2	53.16	53.10	-18.2	2,580	-0.71%
2023/12/28	6.8	52.74	25.6	52.63	52.70	-18.9	2,568	-0.73%
2023/12/27	6.4	52.24	7.6	52.32	52.40	-1.2	2,601	-0.04%
2023/12/26	3	52.15	8	52.16	52.20	-5.1	2,665	-0.19%
2023/12/25	9	51.95	6.1	51.93	51.90	2.9	2,740	0.10%
2023/12/22	12.1	51.65	81.6	51.63	51.70	-69.5	2,801	-2.48%
2023/12/21	6.8	51.70	4.2	51.71	51.70	2.6	2,840	0.09%
2023/12/20	5.5	51.82	36.1	51.90	52.30	-30.6	2,890	-1.06%
2023/12/19	13.3	51.58	13	51.47	51.60	0.2	2,959	0.01%
2023/12/18	3	52.00	7	51.96	52.00	-4	3,097	-0.13%
2023/12/15	15.7	52.08	13.1	52.14	52.00	2.6	3,417	0.07%
2023/12/14	27.4	51.84	18.5	51.93	52.00	8.9	4,109	0.22%
2023/12/13	20.5	51.91	6.2	51.92	52.00	14.2	4,243	0.34%
2023/12/12	8.9	51.40	13.3	51.42	51.30	-4.4	4,373	-0.10%
2023/12/11	17	51.30	3.9	51.35	51.30	13	4,414	0.30%
2023/12/08	18.8	51.69	19	51.64	51.60	-0.2	4,421	0.00%
2023/12/07	37	51.76	111.1	51.88	51.50	-74.1	4,462	-1.66%	大賣/
2023/12/06	58.7	52.02	15.2	51.97	52.00	43.5	4,460	0.98%
2023/12/05	12.5	53.22	20	53.41	53.10	-7.5	4,399	-0.17%
2023/12/04	12.4	53.31	7.8	53.37	53.20	4.6	4,412	0.10%
2023/12/01	9.9	53.15	8.7	53.13	53.20	1.2	4,468	0.03%
2023/11/30	8.9	53.33	8	53.36	53.30	0.9	4,461	0.02%
2023/11/29	3.2	53.44	0	0.00	53.40	3.2	4,483	0.07%
2023/11/28	4	53.32	10	53.44	53.40	-6	4,543	-0.13%
2023/11/27	9.6	53.19	5.8	53.43	53.00	3.9	4,565	0.09%
2023/11/24	10.6	53.31	3	53.30	53.30	7.6	4,557	0.17%
2023/11/22	37.7	53.58	3	53.23	53.30	34.7	4,559	0.76%
2023/11/21	7.8	53.28	16	53.30	53.50	-8.2	4,550	-0.18%
2023/11/20	4.7	53.10	4	52.95	53.00	0.7	4,545	0.02%
2023/11/17	5.5	53.08	18.4	53.21	53.20	-12.8	4,530	-0.28%
2023/11/16	10.1	52.59	2.3	52.81	52.80	7.8	4,508	0.17%
2023/11/15	7.7	52.79	15.2	52.95	52.90	-7.5	4,492	-0.17%
2023/11/14	10.7	52.43	9	52.68	52.30	1.7	4,459	0.04%
2023/11/13	3.7	52.27	3.2	52.34	52.30	0.5	4,457	0.01%
2023/11/10	7	52.16	5	52.22	52.20	2	4,482	0.04%
2023/11/09	17.4	52.33	9	52.59	52.30	8.4	4,488	0.19%
2023/11/08	6.4	52.45	9.1	52.72	52.20	-2.7	4,509	-0.06%
2023/11/07	20.9	52.30	15.6	52.19	52.20	5.3	4,501	0.12%
2023/11/06	19	52.52	37	52.48	52.50	-18	4,527	-0.40%
2023/11/03	10.8	52.83	2.1	52.71	52.70	8.7	4,530	0.19%
2023/11/02	5.4	52.87	3.2	52.85	53.00	2.2	4,561	0.05%
2023/11/01	39.5	52.37	7.2	52.29	52.20	32.3	4,596	0.70%
2023/10/31	33.5	52.20	35.2	52.54	52.40	-1.7	4,583	-0.04%
2023/10/30	20.1	52.08	8.7	52.51	51.80	11.5	4,597	0.25%
2023/10/27	11.3	53.09	16.1	52.80	52.90	-4.8	4,570	-0.11%
2023/10/26	14.1	52.46	3.2	52.54	52.30	10.9	4,608	0.24%
2023/10/25	23.5	53.48	27.1	53.53	53.30	-3.6	4,628	-0.08%
2023/10/24	11	52.91	12	52.80	53.10	-1	4,689	-0.02%
2023/10/23	18.6	52.93	34.5	53.41	53.50	-16	4,929	-0.32%
2023/10/20	18.5	54.43	6.3	54.50	54.70	12.2	5,472	0.22%
2023/10/19	18.1	55.19	14.6	55.32	55.10	3.4	5,484	0.06%
2023/10/18	34.3	55.56	11.4	55.68	55.50	23	5,484	0.42%
2023/10/17	7.6	56.59	11.1	56.47	56.40	-3.4	5,440	-0.06%
2023/10/16	6.7	56.59	4	56.58	56.60	2.7	5,478	0.05%
2023/10/13	14.4	57.29	16	57.14	57.20	-1.6	5,601	-0.03%
2023/10/12	10.6	57.74	22.3	57.81	58.00	-11.6	5,683	-0.20%
2023/10/11	6.7	57.22	43.2	57.26	57.40	-36.5	5,704	-0.64%
2023/10/06	82.4	56.63	67.4	56.44	56.50	15	5,731	0.26%
2023/10/05	24.7	57.98	33.5	57.95	58.20	-8.7	5,621	-0.16%
2023/10/04	21.4	56.52	22.2	56.71	57.10	-0.8	5,578	-0.01%
2023/10/03	19.5	57.77	37.3	57.85	57.40	-17.8	5,552	-0.32%
2023/10/02	84	57.59	65.6	57.57	57.60	18.5	5,518	0.33%
2023/09/28	21.4	56.73	43.3	57.09	57.70	-21.9	5,487	-0.40%
2023/09/27	18.4	55.92	17.2	55.99	55.90	1.3	5,446	0.02%
2023/09/26	48.9	56.92	35.3	56.63	56.30	13.6	5,403	0.25%
2023/09/25	20.7	57.48	18.8	57.49	57.60	1.9	5,400	0.04%
2023/09/22	65.6	57.72	57.6	57.78	57.50	8	5,379	0.15%
2023/09/21	102.1	58.28	101.5	58.17	58.00	0.6	5,321	0.01%	大買/大賣/
2023/09/20	303.7	59.68	130.9	59.76	58.90	172.8	5,188	3.33%	大買/大賣/鉅額交易
2023/09/19	528.3	61.35	609.3	61.34	60.70	-81	4,915	-1.65%	大買/大賣/
2023/09/18	194.4	58.00	143.7	58.19	57.10	50.8	4,282	1.19%	大買/大賣/
2023/09/15	57.7	57.87	88.3	58.17	59.00	-30.6	4,137	-0.74%
2023/09/14	13.3	57.36	38.4	57.40	57.50	-25.1	3,996	-0.63%
2023/09/13	36.5	56.76	7.5	56.87	56.50	28.9	3,967	0.73%
2023/09/12	10.1	57.09	30.6	57.14	57.30	-20.5	4,003	-0.51%
2023/09/11	14.6	56.69	13.7	56.59	56.20	1	3,998	0.02%
2023/09/08	7.7	56.95	14.6	57.04	57.10	-6.9	4,071	-0.17%
2023/09/07	26.3	56.71	23.6	56.97	56.50	2.7	4,094	0.07%
2023/09/06	36.1	56.98	41.4	57.22	57.10	-5.3	4,090	-0.13%
2023/09/05	9.7	56.25	8.4	56.17	56.30	1.3	4,028	0.03%
2023/09/04	17.1	56.27	11.9	56.09	55.90	5.3	4,034	0.13%
2023/09/01	17.1	56.86	39.4	56.55	57.00	-22.3	4,010	-0.56%
2023/08/31	18.8	55.76	9.6	55.76	55.70	9.3	3,965	0.23%
2023/08/30	3.2	55.28	14.7	55.21	55.30	-11.5	3,950	-0.29%
2023/08/29	4.4	54.30	5.3	54.50	54.80	-0.9	4,001	-0.02%
2023/08/28	9.1	55.03	13	55.37	54.70	-3.9	4,056	-0.10%
2023/08/25	4.3	55.32	8.1	55.04	54.80	-3.9	4,107	-0.09%
2023/08/24	18.5	55.81	21.2	55.71	55.50	-2.7	4,130	-0.06%
2023/08/23	9.1	54.50	8	54.63	54.80	1	4,121	0.03%
2023/08/22	16.6	54.15	9	54.20	54.30	7.6	4,121	0.18%
2023/08/21	5.3	54.63	1	54.40	54.30	4.3	4,116	0.10%
2023/08/18	11.1	55.04	14.1	54.90	55.00	-3	4,112	-0.07%
2023/08/17	31.3	54.13	17	54.94	54.90	14.3	4,100	0.35%
2023/08/16	12.7	54.69	9	54.89	54.80	3.7	4,072	0.09%
2023/08/15	6.2	55.51	5.5	55.61	55.50	0.7	4,056	0.02%
2023/08/14	8.5	55.21	21.8	55.37	55.70	-13.2	4,055	-0.33%
2023/08/11	8.7	56.16	6.7	56.21	56.10	1.9	4,036	0.05%
2023/08/10	37.2	57.06	42.8	56.65	56.20	-5.6	4,024	-0.14%
2023/08/09	15.5	56.86	36.6	56.90	56.90	-21.2	3,989	-0.53%
2023/08/08	36.7	56.44	32.1	56.63	56.60	4.6	3,967	0.12%
2023/08/07	29.3	56.45	47.2	56.38	56.20	-17.8	3,944	-0.45%
2023/08/04	16.2	54.78	12.3	54.84	54.80	3.9	3,912	0.10%
2023/08/02	38.1	54.92	28.3	54.82	54.50	9.9	3,906	0.25%
2023/08/01	13.8	55.97	14.3	55.82	55.70	-0.5	3,843	-0.01%
2023/07/31	37.7	56.19	26.3	56.47	55.70	11.4	3,826	0.30%
2023/07/28	60.8	56.45	28.4	56.18	56.30	32.4	3,781	0.86%
2023/07/27	30.2	57.10	36.6	57.18	56.90	-6.4	3,731	-0.17%
2023/07/26	301.5	58.72	193.1	58.34	57.00	108.4	3,664	2.96%	大買/大賣/鉅額交易
2023/07/25	368.6	58.72	358.2	59.03	59.50	10.4	3,399	0.31%	大買/大賣/
2023/07/24	8.7	54.15	10.6	54.22	55.00	-1.9	2,796	-0.07%
2023/07/21	38.5	54.33	28.2	54.54	54.30	10.3	2,766	0.37%
2023/07/20	25.4	55.61	32.6	55.42	55.20	-7.2	2,750	-0.26%
2023/07/19	31.1	56.44	36.3	56.32	55.90	-5.2	2,738	-0.19%
2023/07/18	117.3	57.83	124.8	57.76	57.40	-7.5	2,693	-0.28%	大買/大賣/
2023/07/17	63.5	57.01	59.2	57.10	57.20	4.3	2,560	0.17%
2023/07/14	21.7	55.54	28.5	55.75	56.20	-6.8	2,497	-0.27%
2023/07/13	53.6	55.49	70.3	55.35	54.90	-16.7	2,433	-0.69%
2023/07/12	10.6	54.09	28.4	54.00	54.00	-17.9	2,351	-0.76%
2023/07/11	29.2	53.58	19.1	53.65	53.60	10.1	2,347	0.43%
2023/07/10	10.1	53.18	8.6	53.22	52.90	1.5	2,354	0.06%
2023/07/07	23.1	52.79	8	52.80	52.90	15	2,353	0.64%
2023/07/06	35.5	53.16	7.9	53.23	53.00	27.6	2,335	1.18%
2023/07/05	36	54.00	18.8	53.96	53.70	17.2	2,299	0.75%
2023/07/04	29.5	54.86	17.6	54.79	54.70	12	2,283	0.52%
2023/07/03	28.4	56.11	28	56.11	56.00	0.4	2,320	0.02%
2023/06/30	15.8	55.47	12.9	55.30	55.60	2.9	2,322	0.12%
2023/06/29	8.7	56.02	9.3	56.00	55.80	-0.6	2,348	-0.03%
2023/06/28	11	56.11	14.5	56.09	56.00	-3.5	2,437	-0.14%
2023/06/27	106.5	56.60	30.8	56.08	55.80	75.7	2,426	3.12%	大買/
2023/06/26	73.1	57.65	51.5	57.47	57.60	21.6	2,398	0.90%
2023/06/21	9.2	55.79	2.5	56.02	55.60	6.7	2,314	0.29%
2023/06/20	8.4	56.36	5.1	56.44	56.10	3.3	2,319	0.14%
2023/06/19	16	55.98	26.3	56.16	56.50	-10.3	2,318	-0.44%
2023/06/16	32.1	56.30	74.7	56.71	56.00	-42.5	2,301	-1.85%
2023/06/15	39	56.64	44	56.65	56.50	-5	2,246	-0.22%
2023/06/14	89.1	56.99	54.9	56.73	56.50	34.2	2,238	1.53%
2023/06/13	78.2	55.94	39.6	56.02	55.80	38.6	2,150	1.80%
2023/06/12	73	55.59	24.3	55.60	55.40	48.8	2,109	2.31%
2023/06/09	10.1	54.79	5.8	54.86	54.60	4.4	2,095	0.21%
2023/06/08	7.4	54.92	12.2	54.99	55.00	-4.8	2,106	-0.23%
2023/06/07	16.3	55.48	9.1	55.46	55.30	7.2	2,153	0.33%
2023/06/06	5.1	55.54	18.5	55.64	55.70	-13.4	2,168	-0.62%
2023/06/05	21.4	55.77	13.1	55.64	55.80	8.3	2,223	0.37%
2023/06/02	15.8	55.95	18.4	55.87	55.90	-2.6	2,258	-0.11%
2023/06/01	35	55.05	43.9	55.38	55.80	-9	2,232	-0.40%
2023/05/31	40.2	54.66	36.1	54.90	54.30	4.1	2,170	0.19%
2023/05/30	29.8	54.47	11.8	54.58	54.50	18	2,127	0.85%
2023/05/29	13.4	53.89	23.3	54.11	54.20	-9.9	2,119	-0.47%
2023/05/26	11.3	53.38	15.2	53.22	53.20	-3.9	2,140	-0.18%
2023/05/25	0.1	53.71	4	53.65	53.60	-3.9	2,188	-0.18%
2023/05/24	3.3	53.80	4	53.90	54.00	-0.7	2,207	-0.03%
2023/05/23	5.2	53.96	8	54.10	53.90	-2.8	2,226	-0.13%
2023/05/22	2.2	53.85	21	53.85	54.00	-18.8	2,262	-0.83%
2023/05/19	4.9	53.83	4.5	53.91	53.90	0.4	2,281	0.02%
2023/05/18	9.5	53.68	10.2	53.83	53.70	-0.7	2,293	-0.03%
2023/05/17	4.2	53.27	16.7	53.54	53.50	-12.5	2,337	-0.53%
2023/05/16	0.4	53.00	0.2	53.16	52.80	0.2	2,332	0.01%
2023/05/15	0.2	52.17	0	52.50	52.70	0.2	2,345	0.01%
2023/05/12	10.4	51.94	21	52.05	52.20	-10.7	2,409	-0.44%
2023/05/11	10.8	52.57	2.1	52.90	52.40	8.7	2,424	0.36%
2023/05/10	4.8	53.14	6	53.18	53.10	-1.2	2,455	-0.05%
2023/05/09	2.2	53.86	6.2	53.77	53.80	-4	2,476	-0.16%
2023/05/08	9.1	53.42	10.2	53.32	53.50	-1.1	2,534	-0.04%
2023/05/05	1.1	53.88	2.4	53.72	53.80	-1.3	2,636	-0.05%
2023/05/04	0.1	53.71	5.4	53.75	53.80	-5.3	2,831	-0.19%
2023/05/03	4.8	53.49	5	53.76	53.80	-0.3	2,903	-0.01%
2023/05/02	6.4	53.66	9.3	53.94	53.80	-2.9	3,026	-0.10%
2023/04/28	2.8	53.75	8.7	53.82	53.90	-5.9	3,285	-0.18%
2023/04/27	2.1	53.38	21	52.92	53.40	-18.9	3,290	-0.57%
2023/04/26	1.4	52.99	4.1	53.00	52.90	-2.7	3,288	-0.08%
2023/04/25	9.8	52.75	11	52.80	52.60	-1.2	3,295	-0.04%
2023/04/24	7.8	53.42	3.5	53.59	53.40	4.3	3,305	0.13%
2023/04/21	8	53.89	8.2	54.12	53.80	-0.2	3,344	-0.01%
2023/04/20	7.4	54.77	7.1	54.49	54.40	0.3	3,354	0.01%
2023/04/19	36.5	55.36	42.1	55.53	55.00	-5.6	3,398	-0.16%
2023/04/18	14.8	55.30	9.7	55.19	54.80	5.1	3,409	0.15%
2023/04/17	12.1	55.10	9.1	55.21	55.00	3	3,409	0.09%
2023/04/14	8.1	54.98	18.4	55.06	54.80	-10.2	3,409	-0.30%
2023/04/13	16.3	54.98	5.1	55.04	54.70	11.2	3,423	0.33%
2023/04/12	11.1	55.33	10.1	55.34	55.30	1	3,444	0.03%
2023/04/11	15.1	55.50	17.5	55.56	55.70	-2.4	3,462	-0.07%
2023/04/10	10.4	55.50	7.4	55.46	55.50	3	3,501	0.09%
2023/04/07	15.2	55.78	23.7	55.96	55.50	-8.6	3,495	-0.25%
2023/04/06	30.3	55.92	14.8	55.95	56.10	15.5	3,468	0.45%
2023/03/31	18.9	55.97	50.4	55.93	55.90	-31.5	3,415	-0.92%
2023/03/30	31.6	55.61	17	55.69	55.60	14.6	3,385	0.43%
2023/03/29	36.4	55.27	77.9	55.21	55.50	-41.5	3,342	-1.24%
2023/03/28	10.2	53.85	4	53.55	53.50	6.2	3,252	0.19%
2023/03/27	6.8	54.28	7.3	54.39	54.00	-0.5	3,260	-0.02%
2023/03/24	9.3	54.16	13.2	54.53	54.70	-3.9	3,272	-0.12%
2023/03/23	1.2	53.39	13	53.79	53.90	-11.8	3,251	-0.36%
2023/03/22	6.8	53.30	6	53.30	53.30	0.7	3,255	0.02%
2023/03/21	8.1	53.09	4.2	53.28	53.30	3.9	3,332	0.12%
2023/03/20	1.4	52.79	21.1	52.86	53.00	-19.7	3,328	-0.59%
2023/03/17	2.4	52.36	7.1	52.41	52.20	-4.7	3,337	-0.14%
2023/03/16	21.3	52.07	16.2	51.90	51.90	5.2	3,323	0.16%
2023/03/15	12.4	52.89	2.1	52.96	52.70	10.3	3,343	0.31%
2023/03/14	3.4	52.85	3.4	52.92	52.90	0	3,392	0.00%
2023/03/13	8.2	53.00	16	53.09	53.60	-7.8	3,484	-0.22%
2023/03/10	45.2	53.91	17.8	53.93	53.60	27.5	3,664	0.75%
2023/03/09	18.2	54.92	4.8	54.97	54.90	13.4	3,665	0.37%
2023/03/08	33.8	55.26	18.1	55.23	55.20	15.7	3,746	0.42%
2023/03/07	26	56.39	21.7	56.20	56.00	4.4	3,688	0.12%
2023/03/06	15.1	55.69	20.3	55.70	55.90	-5.2	3,654	-0.14%
2023/03/03	6.7	55.25	8.9	55.28	55.20	-2.2	3,635	-0.06%
2023/03/02	10.2	55.53	4.1	55.13	55.20	6.1	3,633	0.17%
2023/03/01	14.2	55.07	6.7	55.36	55.30	7.5	3,627	0.21%
2023/02/24	26.3	55.98	16.1	55.85	55.50	10.3	3,620	0.28%
2023/02/23	21	56.04	28.9	56.12	56.00	-7.9	3,592	-0.22%
2023/02/22	10.2	55.16	9.1	55.15	55.20	1.1	3,564	0.03%
2023/02/21	18.3	55.74	7.5	55.89	55.70	10.8	3,561	0.30%
2023/02/20	9.1	55.77	15.8	55.64	56.00	-6.7	3,617	-0.19%
2023/02/17	14.1	55.11	8.5	55.12	55.30	5.6	3,625	0.16%
2023/02/16	4.5	54.85	9.2	55.05	55.10	-4.6	3,670	-0.13%
2023/02/15	33.9	54.77	11.2	55.13	54.50	22.7	3,743	0.61%
2023/02/14	8	55.16	15.1	55.24	55.10	-7	3,728	-0.19%
2023/02/13	15.4	54.96	10.5	54.90	54.90	4.9	3,778	0.13%
2023/02/10	32.4	54.72	18.1	54.86	54.60	14.2	3,788	0.38%
2023/02/09	11.2	55.46	17.2	55.56	55.50	-6	3,733	-0.16%
2023/02/08	22.4	56.04	28.8	56.13	55.80	-6.4	3,710	-0.17%
2023/02/07	14.3	56.19	5.7	56.03	56.20	8.6	3,671	0.23%
2023/02/06	18.7	56.45	63.1	56.55	56.50	-44.4	3,643	-1.22%
2023/02/03	21.1	56.51	22.7	56.45	56.30	-1.6	3,593	-0.05%
2023/02/02	85.7	56.15	93.6	56.09	56.40	-7.9	3,504	-0.23%
2023/02/01	17.2	54.80	17.8	54.89	55.00	-0.6	3,320	-0.02%
2023/01/31	41.5	54.52	42.2	54.65	54.20	-0.6	3,260	-0.02%
2023/01/30	60.4	55.14	116.3	54.81	55.40	-55.8	3,155	-1.77%	大賣/
2023/01/17	11.2	52.25	5.5	52.25	52.20	5.7	2,909	0.19%
2023/01/16	3.1	52.64	3.7	52.74	52.40	-0.6	2,922	-0.02%
2023/01/13	3	53.16	8.3	52.90	52.60	-5.2	2,934	-0.18%
2023/01/12	17.2	53.14	7.2	53.77	52.70	10	2,949	0.34%
2023/01/11	1.1	53.78	6.6	53.64	53.80	-5.5	2,937	-0.19%
2023/01/10	7.2	53.17	38.3	53.25	53.40	-31.1	2,918	-1.07%
2023/01/09	13.3	53.11	16.7	53.15	53.20	-3.4	2,923	-0.11%
2023/01/06	9.4	52.22	21.2	52.19	52.40	-11.8	2,890	-0.41%
2023/01/05	6.1	51.09	9.1	51.37	51.00	-3	2,871	-0.11%
2023/01/04	10.3	51.48	36.2	51.30	51.40	-25.9	2,869	-0.90%
2023/01/03	15.5	50.89	8.5	51.27	51.30	7	2,882	0.24%
2022/12/30	36.3	52.02	8.4	51.81	51.90	27.9	2,868	0.97%
2022/12/29	18.9	51.27	0.6	51.47	51.00	18.3	2,841	0.64%
2022/12/28	26.3	52.18	26.3	52.14	52.30	-0.1	2,828	0.00%
2022/12/27	1.2	51.89	15	51.63	52.00	-13.8	2,786	-0.50%
2022/12/26	8.1	51.23	3	51.80	51.10	5.1	2,790	0.18%
2022/12/23	5.4	51.40	6	51.50	51.40	-0.6	2,805	-0.02%
2022/12/22	15.6	51.93	25.3	51.82	52.00	-9.6	2,833	-0.34%
2022/12/21	7.1	50.90	6.2	50.99	50.60	1	2,832	0.03%
2022/12/20	4.2	51.53	10.2	51.94	51.00	-6	2,826	-0.21%
2022/12/19	2.1	52.07	4.5	52.11	51.90	-2.4	2,840	-0.09%
2022/12/16	18.2	52.71	10.3	52.76	52.60	7.9	2,839	0.28%
2022/12/15	9	53.57	12.4	53.49	53.80	-3.4	2,802	-0.12%
2022/12/14	27.2	53.28	33.6	53.59	53.70	-6.4	2,803	-0.23%
2022/12/13	58.9	53.73	69.6	53.75	53.70	-10.7	2,770	-0.39%
2022/12/12	16.2	52.81	19.3	52.76	52.80	-3.1	2,691	-0.12%
2022/12/09	11.7	52.99	28.2	52.90	53.20	-16.6	2,735	-0.61%
2022/12/08	2	52.60	11.3	52.83	52.70	-9.3	2,718	-0.34%
2022/12/07	16.1	52.74	22.8	52.80	52.80	-6.6	2,711	-0.25%
2022/12/06	24	53.25	23.2	53.42	53.20	0.8	2,685	0.03%
2022/12/05	69	54.32	31.7	54.46	54.20	37.3	2,636	1.42%
2022/12/02	94.7	53.80	103.5	53.69	54.00	-8.7	2,540	-0.34%	大賣/
2022/12/01	23.6	52.09	23.4	52.18	51.90	0.3	2,378	0.01%
2022/11/30	32.4	51.66	38.4	51.66	52.10	-6	2,386	-0.25%
2022/11/29	0	49.95	9.6	50.01	50.10	-9.6	2,294	-0.42%
2022/11/28	11.4	49.48	15.1	49.65	49.95	-3.6	2,280	-0.16%
2022/11/25	6.3	49.96	8	50.00	49.95	-1.7	2,287	-0.07%
2022/11/24	1.7	49.80	4	49.93	49.85	-2.3	2,284	-0.10%
2022/11/23	23.4	49.79	45.2	49.90	49.75	-21.8	2,299	-0.95%
2022/11/22	7	49.82	23.4	49.97	50.00	-16.3	2,324	-0.70%
2022/11/21	4.5	49.56	11	49.60	49.55	-6.6	2,355	-0.28%
2022/11/18	7	49.66	9.3	49.71	49.65	-2.3	2,364	-0.10%
2022/11/17	17.3	49.93	10.1	49.99	49.90	7.1	2,354	0.30%
2022/11/16	33.5	50.05	43.8	50.06	50.10	-10.3	2,340	-0.44%
2022/11/15	22	49.61	18	49.61	49.60	4	2,273	0.17%
2022/11/14	20.7	49.36	86.8	49.66	49.50	-66.1	2,234	-2.96%
2022/11/11	10.7	48.71	51.6	48.51	48.85	-40.9	2,177	-1.88%
2022/11/10	15.5	47.62	28.4	47.70	47.55	-12.8	2,115	-0.61%
2022/11/09	17.1	48.10	59.1	47.83	48.20	-42	2,098	-2.00%
2022/11/08	18.2	46.85	50.2	46.80	46.85	-32	2,079	-1.54%
2022/11/07	28.6	46.19	17.2	46.04	46.30	11.3	2,114	0.54%
2022/11/04	3.4	45.29	3	45.58	45.65	0.4	2,160	0.02%
2022/11/03	1.7	45.61	3.3	45.61	45.55	-1.6	2,187	-0.07%
2022/11/02	2.6	45.76	26.4	45.73	45.70	-23.8	2,194	-1.09%
2022/11/01	32.3	44.97	7.2	45.33	45.45	25.1	2,199	1.14%
2022/10/31	11.7	45.43	0.9	45.67	45.20	10.8	2,201	0.49%
2022/10/28	23.8	45.55	0.3	45.71	45.50	23.5	2,201	1.07%
2022/10/27	3.2	45.80	7.7	45.89	45.85	-4.5	2,203	-0.20%
2022/10/26	7.5	45.59	6.1	45.53	45.50	1.4	2,227	0.06%
2022/10/25	5.8	45.76	1	45.90	45.75	4.8	2,229	0.21%
2022/10/24	4.6	46.05	3.7	46.33	45.95	0.9	2,225	0.04%
2022/10/21	4.8	45.81	17.4	46.17	45.60	-12.6	2,226	-0.57%
2022/10/20	24.8	45.47	21.1	45.72	45.95	3.7	2,224	0.16%
2022/10/19	20.3	46.29	4	46.66	46.00	16.3	2,210	0.74%
2022/10/18	35.9	46.62	30	46.56	46.30	5.9	2,214	0.27%
2022/10/17	4.5	46.54	6.2	46.63	46.45	-1.6	2,258	-0.07%
2022/10/14	2.7	46.15	6.2	46.05	46.10	-3.6	2,267	-0.16%
2022/10/13	32.1	45.43	45	45.58	45.25	-12.9	2,296	-0.56%
2022/10/12	5.2	46.20	2.1	46.25	46.15	3.1	2,271	0.14%
2022/10/11	3.8	46.41	5.4	46.36	46.35	-1.6	2,287	-0.07%
2022/10/07	30.1	47.20	16.1	47.20	47.40	14	2,296	0.61%
2022/10/06	1.5	46.85	12	46.97	47.00	-10.4	2,319	-0.45%
2022/10/05	2.4	46.75	20.7	46.80	46.55	-18.4	2,364	-0.78%
2022/10/04	6.5	45.98	16.4	45.93	46.05	-9.9	2,371	-0.42%
2022/10/03	11.3	45.39	3.3	45.59	45.30	8	2,379	0.33%
2022/09/30	16.9	45.67	3.4	45.66	45.85	13.5	2,401	0.56%
2022/09/29	7.7	45.62	13.3	45.67	45.95	-5.6	2,429	-0.23%
2022/09/28	21.2	45.51	12.8	45.41	45.15	8.4	2,452	0.34%
2022/09/27	6.3	46.23	7.6	46.31	46.40	-1.3	2,460	-0.05%
2022/09/26	21.9	45.99	24.8	46.01	45.80	-2.9	2,514	-0.12%
2022/09/23	8.7	47.00	5.5	46.89	46.75	3.2	2,600	0.12%
2022/09/22	3.9	47.07	0.9	47.35	47.20	2.9	2,734	0.11%
2022/09/21	20	47.81	4	47.80	47.35	16	2,775	0.57%
2022/09/20	3.7	48.15	1	48.11	48.30	2.7	2,770	0.10%
2022/09/19	1.2	48.18	3.3	48.06	48.00	-2.2	2,802	-0.08%
2022/09/16	9.3	48.27	5.2	48.35	48.00	4.1	2,831	0.14%
2022/09/15	35.6	48.99	3.1	49.07	48.90	32.5	2,827	1.15%
2022/09/14	40.8	48.98	12.7	49.00	48.85	28.1	2,866	0.98%
2022/09/13	3.8	49.77	10.2	49.69	49.80	-6.4	2,901	-0.22%
2022/09/12	5.6	48.96	12.5	48.95	49.00	-6.9	3,011	-0.23%
2022/09/08	4.5	47.58	1.3	47.75	48.10	3.3	3,178	0.10%
2022/09/07	30.3	47.42	5.8	47.46	47.15	24.5	3,249	0.75%
2022/09/06	65.9	48.73	12.3	48.90	48.15	53.5	3,297	1.62%
2022/09/05	12.7	50.17	3.2	50.08	50.10	9.5	3,312	0.29%
2022/09/02	18.7	50.23	22.1	50.55	50.10	-3.4	3,404	-0.10%
2022/09/01	15.5	50.28	5.4	50.37	50.20	10.2	3,454	0.29%
2022/08/31	14.6	50.55	8	50.68	50.60	6.6	3,532	0.19%
2022/08/30	7.9	50.50	8	50.45	50.60	-0.1	3,605	0.00%
2022/08/29	19.2	50.28	12.6	50.40	50.20	6.6	3,669	0.18%
2022/08/26	16	51.36	46.1	51.21	51.60	-30.1	3,781	-0.80%
2022/08/25	20.8	50.55	24.4	50.60	50.70	-3.7	4,102	-0.09%
2022/08/24	4.3	50.29	33.1	50.21	50.30	-28.8	4,467	-0.64%
2022/08/23	11.6	50.06	5.4	50.06	50.00	6.2	6,013	0.10%
2022/08/22	19.8	50.20	13	50.25	50.20	6.8	6,194	0.11%
2022/08/19	38.4	50.57	9.1	50.51	50.60	29.3	6,346	0.46%
2022/08/18	4	50.09	6	50.15	50.20	-2	6,430	-0.03%
2022/08/17	11.7	50.31	13.5	50.52	50.40	-1.7	6,540	-0.03%
2022/08/16	16.2	50.43	20.3	50.35	50.40	-4.1	6,623	-0.06%
2022/08/15	45.5	50.66	15.2	50.66	50.40	30.3	6,717	0.45%
2022/08/12	62.6	50.93	23	51.01	51.10	39.7	6,721	0.59%
2022/08/11	25	50.49	24.3	50.45	50.60	0.7	6,755	0.01%
2022/08/10	21.5	49.65	16	49.83	49.80	5.5	6,770	0.08%
2022/08/09	43.3	49.00	2.1	49.02	49.10	41.3	6,837	0.60%
2022/08/08	10.6	48.48	16	48.53	48.60	-5.4	6,957	-0.08%
2022/08/05	19.2	48.74	3.2	48.74	48.85	16	7,083	0.23%
2022/08/04	13.9	47.90	10	48.13	47.95	3.9	7,101	0.06%
2022/08/03	2.1	48.25	7	48.28	48.10	-4.9	7,121	-0.07%
2022/08/02	23.1	48.44	7	48.27	48.30	16.1	7,144	0.23%
2022/08/01	23.9	49.34	25.3	49.51	49.50	-1.4	7,140	-0.02%
2022/07/29	8.5	49.42	3.1	49.52	49.25	5.5	7,144	0.08%
2022/07/28	8.5	49.27	9	49.30	49.30	-0.5	7,157	-0.01%
2022/07/27	8.8	48.78	38	48.90	49.00	-29.2	7,182	-0.41%
2022/07/26	12.1	48.88	15	48.84	48.70	-2.9	7,202	-0.04%
2022/07/25	13.5	48.93	7.5	49.15	49.20	6	7,216	0.08%
2022/07/22	48.1	49.55	18.9	49.27	49.20	29.2	7,219	0.40%
2022/07/21	58.9	48.27	10	48.24	48.75	48.9	7,194	0.68%
2022/07/20	10.4	47.69	8	47.66	47.50	2.3	7,182	0.03%
2022/07/19	20.7	46.93	17.5	47.03	46.90	3.2	7,176	0.05%
2022/07/18	5	47.00	1.1	47.12	47.00	3.9	7,226	0.05%
2022/07/15	27.8	46.52	17.3	46.60	46.60	10.5	7,237	0.14%
2022/07/14	18.6	46.87	4	46.81	46.80	14.6	7,239	0.20%
2022/07/13	19.6	47.29	65.2	46.95	47.05	-45.5	7,246	-0.63%
2022/07/12	7.7	45.67	11.1	45.66	45.70	-3.3	7,211	-0.05%
2022/07/11	7.1	46.24	7.8	46.26	46.25	-0.7	7,196	-0.01%
2022/07/08	19.2	46.40	17.2	46.47	46.05	2	7,190	0.03%
2022/07/07	5.2	45.80	18.5	46.01	46.25	-13.3	7,184	-0.18%
2022/07/06	77.3	45.65	13.9	45.78	45.10	63.4	7,162	0.89%
2022/07/05	7.3	46.46	54.3	46.49	46.55	-47	7,137	-0.66%
2022/07/04	35.1	45.97	31	45.95	45.70	4	7,133	0.06%
2022/07/01	61.9	47.86	49.3	48.12	47.00	12.6	7,121	0.18%
2022/06/30	69.1	49.77	36.2	49.65	49.30	32.9	7,040	0.47%
2022/06/29	11.5	52.35	14.3	52.34	52.20	-2.8	6,921	-0.04%
2022/06/28	18.7	52.97	2	53.25	53.10	16.7	6,904	0.24%
2022/06/27	1.7	53.55	35.1	53.47	53.60	-33.4	6,921	-0.48%
2022/06/24	6.6	53.10	17.3	53.12	52.70	-10.8	6,897	-0.16%
2022/06/23	6.8	52.75	24.5	52.55	52.50	-17.7	6,879	-0.26%
2022/06/22	17.7	53.62	48.4	53.88	53.20	-30.7	6,844	-0.45%
2022/06/21	16.8	54.09	19.5	54.10	54.60	-2.7	6,830	-0.04%
2022/06/20	107.3	53.95	33.2	53.46	52.90	74.1	6,795	1.09%	大買/
2022/06/17	27.9	54.38	42.4	54.47	55.50	-14.5	6,680	-0.22%
2022/06/16	32.8	56.00	34.2	56.19	55.20	-1.4	6,524	-0.02%
2022/06/15	48.7	56.70	42.9	56.66	56.20	5.8	6,514	0.09%
2022/06/14	60.3	55.83	22.4	55.90	56.40	38	6,485	0.59%
2022/06/13	35.8	55.68	19.2	55.73	55.50	16.5	6,436	0.26%
2022/06/10	20.6	56.50	13.1	56.52	56.40	7.5	6,353	0.12%
2022/06/09	29.2	56.56	33	56.59	56.40	-3.8	6,310	-0.06%
2022/06/08	27.3	56.60	43.2	56.71	56.40	-15.9	6,213	-0.26%
2022/06/07	43.7	56.46	19	56.44	56.20	24.7	6,155	0.40%
2022/06/06	67.3	56.24	30.3	56.30	56.30	37	6,090	0.61%
2022/06/02	239	56.65	108	56.63	56.50	131	5,993	2.19%	大買/大賣/鉅額交易
2022/06/01	148	55.91	101.3	56.06	56.00	46.7	5,706	0.82%	大買/大賣/
2022/05/31	86.2	54.53	46.2	55.10	54.60	40.1	5,360	0.75%
2022/05/30	106.8	54.05	12.1	54.05	54.30	94.7	3,832	2.47%	大買/
2022/05/27	35.4	54.52	37	54.60	54.60	-1.6	3,693	-0.04%
2022/05/26	16.3	54.48	38.3	54.30	54.40	-22	3,640	-0.60%
2022/05/25	8.8	54.15	52.8	54.24	54.40	-44	3,678	-1.20%
2022/05/24	23.1	53.51	21.1	53.55	53.20	2.1	3,683	0.06%
2022/05/23	74.2	54.11	23	54.54	53.80	51.2	3,696	1.39%
2022/05/20	22.2	54.31	31.2	54.53	54.50	-9	3,641	-0.25%
2022/05/19	43.7	54.08	5	54.13	54.00	38.7	3,686	1.05%
2022/05/18	91.2	55.13	48.2	55.26	55.60	43	3,604	1.19%
2022/05/17	116.6	55.15	69.2	54.73	54.90	47.4	3,578	1.32%	大買/
2022/05/16	96.7	56.54	60.5	56.24	55.90	36.2	3,497	1.03%
2022/05/13	104.6	58.87	25.2	58.62	58.50	79.4	3,385	2.35%	大買/
2022/05/12	7.6	61.16	12.7	61.13	61.00	-5.1	3,285	-0.15%
2022/05/11	7.4	61.03	7.1	61.20	61.30	0.4	3,294	0.01%
2022/05/10	8.8	60.91	10.8	61.03	61.50	-2.1	3,401	-0.06%
2022/05/09	2.1	60.24	7.1	60.31	60.50	-5	3,395	-0.15%
2022/05/06	4.6	60.39	6	60.63	60.50	-1.4	3,424	-0.04%
2022/05/05	3.2	61.02	13	61.23	61.30	-9.8	3,468	-0.28%
2022/05/04	28.2	60.44	22.4	60.47	60.80	5.8	3,484	0.17%
2022/05/03	15.4	59.35	3.1	59.64	59.90	12.3	3,499	0.35%
2022/04/29	11.4	58.73	7.2	58.78	59.00	4.2	3,495	0.12%
2022/04/28	0.3	58.37	1	58.60	59.00	-0.7	3,522	-0.02%
2022/04/27	3.7	58.37	41.6	58.26	58.50	-37.9	3,536	-1.07%
2022/04/26	2.5	59.31	7.6	59.37	59.40	-5.1	3,534	-0.15%
2022/04/25	12.5	59.21	6	59.62	59.50	6.5	3,530	0.18%
2022/04/22	14.4	59.85	2	60.20	60.60	12.4	3,496	0.35%
2022/04/21	3.6	60.69	5.2	60.56	60.70	-1.6	3,469	-0.04%
2022/04/20	14.2	60.19	5.1	60.33	60.50	9	3,461	0.26%
2022/04/19	8.2	60.36	4.5	61.08	60.10	3.7	3,474	0.11%
2022/04/18	4	60.18	5.1	60.58	60.60	-1	3,473	-0.03%
2022/04/15	5.1	60.58	10.2	60.62	60.60	-5.1	3,480	-0.15%
2022/04/14	5.1	61.29	3.4	61.11	61.10	1.7	3,541	0.05%
2022/04/13	2.5	61.13	3.5	61.10	61.40	-0.9	3,592	-0.03%
2022/04/12	7.2	60.17	4.6	60.22	60.20	2.6	3,788	0.07%
2022/04/11	7.1	60.29	3.2	60.57	60.20	4	3,787	0.10%
2022/04/08	17.2	60.82	5.3	60.79	60.80	11.9	3,784	0.31%
2022/04/07	24.4	61.31	15.4	61.12	60.80	9.1	3,773	0.24%
2022/04/06	8.6	61.87	4	61.70	61.80	4.5	3,737	0.12%
2022/04/01	14.2	62.12	4	62.15	62.10	10.2	3,705	0.27%
2022/03/31	24.1	63.10	12	63.24	62.80	12.1	3,688	0.33%
2022/03/30	4.5	62.90	4.2	63.05	62.60	0.3	3,663	0.01%
2022/03/29	7.2	62.95	9.1	62.97	62.70	-2	3,649	-0.05%
2022/03/28	8.2	62.71	2.7	62.60	63.20	5.4	3,650	0.15%
2022/03/25	10.6	62.91	2	63.00	62.80	8.6	3,645	0.24%
2022/03/24	7.3	63.12	9.4	62.97	63.30	-2.1	3,651	-0.06%
2022/03/23	12.1	62.89	8.2	62.89	62.70	4	3,669	0.11%
2022/03/22	6.4	62.73	1.2	62.77	62.80	5.2	3,661	0.14%
2022/03/21	4.4	62.56	2.1	62.62	62.30	2.3	3,677	0.06%
2022/03/18	4.4	62.66	6.3	62.85	62.70	-2	3,685	-0.05%
2022/03/17	0.7	62.62	6.1	62.74	62.90	-5.5	3,647	-0.15%
2022/03/16	2	61.05	5.2	61.42	61.40	-3.1	3,647	-0.09%
2022/03/15	6.7	61.63	3.1	61.57	61.20	3.6	3,661	0.10%
2022/03/14	4.4	62.18	2	62.20	62.10	2.4	3,671	0.07%
2022/03/11	0.9	62.50	24.6	62.40	62.40	-23.7	3,733	-0.64%
2022/03/10	22.5	62.97	18.1	62.81	63.00	4.4	3,775	0.12%
2022/03/09	6.4	62.06	10.5	62.26	61.90	-4.2	3,785	-0.11%
2022/03/08	9.7	62.39	8.8	62.19	61.90	0.9	3,808	0.02%
2022/03/07	58.4	62.16	48.8	62.35	62.60	9.5	3,803	0.25%
2022/03/04	8.1	63.83	13	63.71	63.70	-4.9	3,830	-0.13%
2022/03/03	7.2	64.87	19	65.02	64.70	-11.8	3,864	-0.31%
2022/03/02	6.4	64.79	2	64.72	64.80	4.4	3,932	0.11%
2022/03/01	27.3	64.83	46.9	65.06	64.80	-19.6	3,908	-0.50%
2022/02/25	21.6	63.71	20.6	63.73	63.80	1	3,836	0.03%
2022/02/24	27	64.00	13.2	64.26	63.70	13.8	3,779	0.36%
2022/02/23	17.2	64.45	19	64.47	64.60	-1.8	3,696	-0.05%
2022/02/22	24.3	63.49	9.6	63.65	63.90	14.7	3,637	0.40%
2022/02/21	23.2	63.80	40	63.90	64.00	-16.8	3,645	-0.46%
2022/02/18	1.2	62.85	9.1	62.88	63.00	-7.8	3,636	-0.22%
2022/02/17	7.6	63.61	20.7	63.18	63.10	-13.1	3,784	-0.35%
2022/02/16	21	62.75	12	62.73	62.90	9	3,852	0.23%
2022/02/15	17.3	62.22	2.2	62.40	62.00	15.1	3,898	0.39%
2022/02/14	8.7	62.19	18	62.24	62.30	-9.4	4,021	-0.23%
2022/02/11	24.2	62.86	4	62.83	63.30	20.2	4,071	0.50%
2022/02/10	14.2	63.05	29	63.26	63.60	-14.8	4,106	-0.36%
2022/02/09	5.2	61.18	1.1	61.29	61.40	4	4,034	0.10%
2022/02/08	10.2	60.42	15	60.38	61.10	-4.8	4,088	-0.12%
2022/02/07	6.5	60.19	2	59.91	60.20	4.5	4,198	0.11%
2022/01/26	13.5	60.46	11	60.38	60.00	2.5	4,219	0.06%
2022/01/25	17.3	60.60	22.4	60.55	60.40	-5.1	4,375	-0.12%
2022/01/24	11.2	61.68	6.1	61.71	61.50	5.1	4,369	0.12%
2022/01/21	6.1	62.05	20	62.04	62.00	-13.9	4,417	-0.31%
2022/01/20	25.7	61.87	11	61.94	62.00	14.7	4,457	0.33%
2022/01/19	8.4	62.10	7	62.29	62.00	1.4	4,484	0.03%
2022/01/18	5.1	62.68	0	0.00	62.60	5.1	4,506	0.11%
2022/01/17	14	62.32	6.1	62.34	62.40	7.9	4,573	0.17%
2022/01/14	8.9	62.63	9	62.52	62.40	-0.1	4,656	0.00%
2022/01/13	10.5	62.99	3	63.47	63.30	7.5	4,815	0.16%
2022/01/12	15.7	63.10	9.5	62.95	63.30	6.3	4,944	0.13%
2022/01/11	30.7	63.67	31	63.39	63.40	-0.4	5,062	-0.01%
2022/01/10	20.3	64.08	11	63.97	64.00	9.3	5,313	0.17%
2022/01/07	16.2	64.83	4.2	64.48	64.20	12	5,567	0.22%
2022/01/06	11.6	65.66	30	65.57	65.70	-18.4	5,601	-0.33%
2022/01/05	101.1	66.40	100.4	66.33	66.20	0.7	5,650	0.01%	大買/
2022/01/04	0.2	64.31	10	64.54	64.50	-9.8	5,601	-0.17%
2022/01/03	13.5	64.37	7	64.36	64.20	6.5	5,781	0.11%
2021/12/30	4.4	64.89	10.1	64.98	64.90	-5.7	5,923	-0.10%
2021/12/29	3.3	64.94	16	65.04	64.90	-12.7	6,247	-0.20%
2021/12/28	7.2	64.83	10.1	64.78	65.00	-2.9	6,623	-0.04%
2021/12/27	18.1	64.90	7	64.96	65.00	11.1	7,234	0.15%
2021/12/24	5	64.66	3	64.80	64.60	2	7,497	0.03%
2021/12/23	12.3	64.60	7.4	64.53	64.60	5	7,932	0.06%
2021/12/22	12.1	64.22	8.8	64.27	64.10	3.3	8,081	0.04%
2021/12/21	8.2	64.00	5.3	64.06	64.10	2.8	8,253	0.03%
2021/12/20	12.5	63.76	8	63.94	63.60	4.5	8,387	0.05%
2021/12/17	17.5	63.81	28.5	63.98	63.90	-11	8,733	-0.13%
2021/12/16	16.1	64.01	3.3	64.35	64.00	12.8	9,052	0.14%
2021/12/15	12.3	63.90	8.4	63.98	63.90	3.9	9,158	0.04%
2021/12/14	17.9	64.24	8.2	64.33	64.20	9.8	9,301	0.11%
2021/12/13	9.8	65.00	13.1	65.08	64.80	-3.3	9,340	-0.03%
2021/12/10	8.7	65.36	51.8	65.49	65.30	-43.1	9,585	-0.45%
2021/12/09	18	64.79	35.4	64.84	65.20	-17.5	9,552	-0.18%
2021/12/08	12.2	64.42	25	64.50	64.30	-12.8	9,529	-0.13%
2021/12/07	52.4	64.38	17.1	64.46	64.30	35.3	9,514	0.37%
2021/12/06	8.5	65.29	6.1	65.14	65.50	2.5	9,462	0.03%
2021/12/03	9.5	64.50	6.1	64.67	64.40	3.4	9,490	0.04%
2021/12/02	25.9	64.54	12.9	64.69	64.30	13	9,489	0.14%
2021/12/01	4.7	64.77	16.5	64.97	64.90	-11.8	9,490	-0.12%
2021/11/30	16.5	65.15	24	65.53	65.20	-7.5	9,519	-0.08%
2021/11/29	28	64.99	29.6	64.80	65.00	-1.6	9,497	-0.02%
2021/11/26	44.8	65.55	51.5	65.51	65.10	-6.7	9,469	-0.07%
2021/11/25	13.2	66.83	6.1	66.88	66.60	7.2	9,412	0.08%
2021/11/24	12.2	66.89	16.4	66.80	67.10	-4.2	9,427	-0.04%
2021/11/23	23	66.61	25.6	66.54	66.60	-2.6	9,460	-0.03%
2021/11/22	25.4	66.97	19	67.13	67.10	6.3	9,442	0.07%
2021/11/19	54.2	66.78	31.5	67.28	66.70	22.7	9,486	0.24%
2021/11/18	42.5	66.93	24.5	67.11	67.10	18	9,548	0.19%
2021/11/17	50.1	67.06	12	67.19	66.90	38.1	9,682	0.39%
2021/11/16	79.4	67.18	46.6	67.31	67.30	32.7	9,779	0.33%
2021/11/15	42.4	68.22	28.1	68.34	68.00	14.3	9,836	0.15%
2021/11/12	42.7	69.04	34.2	69.04	68.90	8.6	9,928	0.09%
2021/11/11	104.3	70.18	77.5	70.01	69.30	26.8	9,930	0.27%	大買/
2021/11/10	32.5	69.95	39.5	70.15	70.20	-7	9,851	-0.07%
2021/11/09	25	69.76	40.8	69.73	69.60	-15.8	9,853	-0.16%
2021/11/08	8.4	69.48	34.2	69.47	69.60	-25.9	9,847	-0.26%
2021/11/05	30.7	69.79	44.4	69.68	70.00	-13.7	9,845	-0.14%
2021/11/04	72.3	70.48	101.9	70.56	70.00	-29.6	9,782	-0.30%	大賣/
2021/11/03	41.3	69.65	47.4	69.61	69.80	-6.1	9,643	-0.06%
2021/11/02	77.1	69.47	110.2	69.64	69.10	-33.2	9,609	-0.35%	大賣/
2021/11/01	35.9	68.62	41	68.58	68.60	-5.1	9,474	-0.05%
2021/10/29	44.2	68.53	41.5	68.55	68.80	2.7	9,456	0.03%
2021/10/28	30.2	68.52	53.6	68.56	68.60	-23.4	9,393	-0.25%
2021/10/27	36.5	67.73	42.7	67.70	67.70	-6.1	9,316	-0.07%
2021/10/26	37.4	68.09	19.5	68.12	68.00	17.9	9,311	0.19%
2021/10/25	30.7	68.34	28.2	68.39	68.30	2.5	9,279	0.03%
2021/10/22	62.2	67.66	80.4	67.55	67.90	-18.2	9,259	-0.20%
2021/10/21	71.7	67.22	68.1	67.44	66.50	3.6	9,213	0.04%
2021/10/20	72.1	67.64	62.2	67.57	67.90	9.9	9,154	0.11%
2021/10/19	107.5	68.45	168.6	68.31	68.00	-61.1	9,037	-0.68%	大買/大賣/
2021/10/18	288.3	69.67	132.8	69.53	68.70	155.4	8,913	1.74%	大買/大賣/鉅額交易
2021/10/15	148.6	70.40	211.9	70.43	70.80	-63.3	8,729	-0.73%	大買/大賣/
2021/10/14	111.2	69.20	80.6	68.96	68.50	30.7	8,527	0.36%	大買/
2021/10/13	69.1	68.58	102.2	68.61	69.00	-33.2	8,468	-0.39%	大賣/
2021/10/12	93.1	68.43	57	68.32	67.90	36.1	8,397	0.43%
2021/10/08	145.6	70.19	147.2	70.18	70.10	-1.6	8,305	-0.02%	大買/大賣/
2021/10/07	115.6	69.51	128.7	69.37	69.40	-13.1	8,151	-0.16%	大買/大賣/
2021/10/06	241.6	69.64	132.4	69.08	68.30	109.2	8,078	1.35%	大買/大賣/鉅額交易
2021/10/05	259	69.86	260.8	70.03	71.20	-1.8	7,773	-0.02%	大買/大賣/
2021/10/04	382.8	70.12	363.7	70.25	70.90	19.1	7,414	0.26%	大買/大賣/
2021/10/01	88.7	68.21	125.2	68.43	67.60	-36.5	6,842	-0.53%	大賣/
2021/09/30	205	70.61	243.9	70.49	70.30	-38.9	6,600	-0.59%	大買/大賣/
2021/09/29	32	68.65	65.3	68.57	68.70	-33.4	6,218	-0.54%
2021/09/28	66.6	68.86	148.9	68.45	69.40	-82.3	6,209	-1.33%	大賣/
2021/09/27	138.9	68.66	109.1	68.69	68.80	29.8	6,058	0.49%	大買/大賣/
2021/09/24	240.5	68.85	173	68.88	68.70	67.5	5,961	1.13%	大買/大賣/
2021/09/23	238.2	67.48	233.4	67.40	68.00	4.8	5,645	0.08%	大買/大賣/
2021/09/22	42.8	65.24	32.7	65.27	66.20	10.1	5,330	0.19%
2021/09/17	49.5	65.98	73.1	65.93	66.50	-23.6	5,240	-0.45%
2021/09/16	44.5	64.74	45.4	64.73	64.40	-0.8	5,113	-0.02%
2021/09/15	215.9	65.72	207.6	65.57	65.00	8.3	5,073	0.16%	大買/大賣/
2021/09/14	9.1	62.96	9.2	62.99	62.80	-0.1	4,849	0.00%
2021/09/13	17.5	63.09	6.5	63.16	63.00	11	4,862	0.23%
2021/09/10	10.1	63.36	4.8	63.39	63.50	5.3	4,890	0.11%
2021/09/09	7.2	63.10	6	63.28	63.50	1.2	5,004	0.02%
2021/09/08	22.5	63.26	19.2	63.39	62.90	3.3	5,002	0.07%
2021/09/07	11.3	64.11	17.6	64.11	64.30	-6.3	4,951	-0.13%
2021/09/06	22.6	64.33	8.6	64.37	64.00	14	4,946	0.28%
2021/09/03	46.1	63.95	59.2	64.22	64.90	-13.1	4,952	-0.26%
2021/09/02	40.4	64.99	50.4	64.78	64.20	-10	4,909	-0.20%
2021/09/01	20.3	65.88	35.4	65.91	65.60	-15.1	4,851	-0.31%
2021/08/31	29.8	65.81	8	65.61	66.30	21.8	4,845	0.45%
2021/08/30	21.7	65.81	20.3	65.83	66.20	1.5	4,853	0.03%
2021/08/27	34.5	66.16	34.2	66.31	66.20	0.3	4,900	0.01%
2021/08/26	21.4	65.41	29.9	65.23	65.70	-8.5	4,919	-0.17%
2021/08/25	79.5	66.06	57.1	65.52	65.70	22.4	5,051	0.44%
2021/08/24	66.1	66.52	158.4	66.35	65.70	-92.3	5,050	-1.83%	大賣/
2021/08/23	185.3	66.96	72.4	67.00	67.30	112.9	5,006	2.25%	大買/鉅額交易
2021/08/20	45.3	65.50	101.6	65.74	65.90	-56.3	4,871	-1.15%	大賣/
2021/08/19	74.2	64.75	108.5	64.50	64.50	-34.2	4,791	-0.71%	大賣/
2021/08/18	115.5	65.42	66.5	65.08	66.80	49.1	4,610	1.06%	大買/
2021/08/17	25.3	64.34	46.3	64.28	64.40	-21	4,482	-0.47%
2021/08/16	60.2	63.90	36.1	63.74	63.90	24	4,440	0.54%
2021/08/13	42.5	63.97	73.6	64.11	64.00	-31.1	4,433	-0.70%
2021/08/12	77.6	63.88	27.3	63.75	63.80	50.3	4,405	1.14%
2021/08/11	36.1	62.91	39	62.85	63.30	-2.9	4,404	-0.07%
2021/08/10	4.6	62.26	3.2	62.18	62.20	1.4	4,479	0.03%
2021/08/09	19.2	62.97	4.8	63.00	62.80	14.4	4,608	0.31%
2021/08/06	5.6	63.61	27.2	63.59	63.70	-21.6	4,665	-0.46%
2021/08/05	11.4	63.10	23	62.80	63.20	-11.6	4,772	-0.24%
2021/08/04	25.6	62.04	36.2	62.14	62.10	-10.6	4,972	-0.21%
2021/08/03	7.3	61.88	6	61.90	62.30	1.3	5,070	0.02%
2021/08/02	4.3	61.81	15.2	61.99	62.20	-10.9	5,105	-0.21%
2021/07/30	35.8	61.79	13.7	61.92	61.60	22.1	5,173	0.43%
2021/07/29	25.3	62.62	3.2	62.70	62.70	22.1	5,196	0.43%
2021/07/28	31.7	61.99	17.4	62.10	62.20	14.4	5,306	0.27%
2021/07/27	10.5	62.79	33.4	62.73	62.50	-22.8	5,499	-0.42%
2021/07/26	94.4	62.67	39.8	63.40	63.10	54.6	5,680	0.96%
2021/07/23	28.4	62.25	7.3	62.50	62.60	21.1	5,639	0.37%
2021/07/22	19.2	62.45	25.2	62.46	62.40	-6	5,708	-0.10%
2021/07/21	44.4	63.43	30	63.51	63.00	14.4	5,794	0.25%
2021/07/20	34.9	64.70	18.5	64.79	64.20	16.5	5,755	0.29%
2021/07/19	26	65.75	10.5	65.84	65.80	15.4	5,777	0.27%
2021/07/16	25.3	66.31	8.5	66.36	66.50	16.8	5,967	0.28%
2021/07/15	35.5	66.69	21.4	66.82	66.70	14.1	6,086	0.23%
2021/07/14	18	66.19	23.6	66.05	65.80	-5.6	6,100	-0.09%
2021/07/13	35.6	66.44	19	66.51	66.10	16.6	6,153	0.27%
2021/07/12	23.1	65.76	10.3	65.75	65.80	12.8	6,170	0.21%
2021/07/09	4.3	64.96	9.7	64.91	65.00	-5.4	6,253	-0.09%
2021/07/08	29.1	65.60	22.1	65.68	65.50	7	6,399	0.11%
2021/07/07	15.9	65.92	16	65.73	65.50	-0.1	6,501	0.00%
2021/07/06	30.1	66.15	15.1	66.16	66.00	15	6,572	0.23%
2021/07/05	27	66.58	43.6	66.27	67.00	-16.7	6,628	-0.25%
2021/07/02	21.7	64.84	2	64.80	65.00	19.7	6,607	0.30%
2021/07/01	20.4	65.42	14.4	65.52	65.10	6	6,709	0.09%
2021/06/30	32.3	65.87	23	65.92	65.70	9.3	6,760	0.14%
2021/06/29	11.4	64.98	18	65.51	65.30	-6.6	6,904	-0.10%
2021/06/28	21.4	65.31	12.1	65.23	65.30	9.3	7,157	0.13%
2021/06/25	10.2	65.77	10.8	65.81	65.60	-0.6	7,238	-0.01%
2021/06/24	12.2	65.21	8.6	65.34	65.40	3.6	7,302	0.05%
2021/06/23	9.3	64.81	15.8	65.06	65.10	-6.5	7,422	-0.09%
2021/06/22	3.6	64.18	16.5	64.18	63.90	-12.9	7,633	-0.17%
2021/06/21	27	64.94	6.7	64.91	64.20	20.3	7,891	0.26%
2021/06/18	21.2	65.87	24.6	65.84	65.70	-3.4	8,989	-0.04%
2021/06/17	9	64.88	14	64.95	65.00	-5	9,076	-0.06%
2021/06/16	3.1	64.70	8.1	64.80	64.60	-5	9,342	-0.05%
2021/06/15	20.7	64.97	73	64.99	65.00	-52.4	9,745	-0.54%
2021/06/11	7.3	64.93	65.3	64.83	64.90	-58.1	10,415	-0.56%
2021/06/10	4.1	63.85	22.6	64.04	64.20	-18.5	10,545	-0.18%
2021/06/09	15.1	63.71	2.5	63.79	63.40	12.6	10,719	0.12%
2021/06/08	9.6	64.16	26.5	64.55	64.40	-16.9	11,187	-0.15%
2021/06/07	15.1	63.29	13	63.45	63.50	2.1	11,381	0.02%
2021/06/04	49.3	64.00	12.5	63.98	64.00	36.8	11,419	0.32%
2021/06/03	23.8	65.27	32.5	65.23	65.10	-8.7	11,503	-0.08%
2021/06/02	53.9	66.49	15.4	66.81	65.90	38.4	11,547	0.33%
2021/06/01	17.7	66.11	21.3	66.21	66.40	-3.6	11,512	-0.03%
2021/05/31	37.5	65.38	30.9	65.20	65.30	6.6	11,685	0.06%
2021/05/28	30.8	65.10	33	64.90	64.60	-2.2	11,746	-0.02%
2021/05/27	3.1	64.00	11	64.03	64.00	-7.9	11,840	-0.07%
2021/05/26	23.2	63.74	10.1	63.97	64.00	13.1	12,006	0.11%
2021/05/25	31.4	64.08	13.6	64.21	64.30	17.8	12,460	0.14%
2021/05/24	6.1	63.00	16.3	63.29	63.50	-10.2	13,058	-0.08%
2021/05/21	23.2	63.25	26.7	63.27	63.10	-3.5	13,201	-0.03%
2021/05/20	6.1	62.39	13.5	62.23	62.20	-7.5	13,440	-0.06%
2021/05/19	26.2	62.45	25.4	62.24	62.10	0.7	13,616	0.01%
2021/05/18	37.7	61.65	48.3	61.43	62.70	-10.6	13,799	-0.08%
2021/05/17	20.9	58.03	52.7	57.92	57.80	-31.8	13,988	-0.23%
2021/05/14	26.8	61.64	132.8	60.91	60.90	-106	14,093	-0.75%	大賣/鉅額交易
2021/05/13	21.9	61.00	45.8	60.67	61.20	-24	14,457	-0.17%
2021/05/12	44.5	59.85	121.1	59.30	59.80	-76.5	14,679	-0.52%	大賣/
2021/05/11	36.8	62.84	34.5	62.91	62.00	2.3	15,153	0.02%
2021/05/10	13.4	65.48	45.1	65.28	65.40	-31.7	15,223	-0.21%
2021/05/07	33	65.81	27.4	65.90	66.20	5.6	15,477	0.04%
2021/05/06	24.7	64.26	38.2	64.41	64.40	-13.5	15,780	-0.09%
2021/05/05	43.2	64.59	42.3	64.52	63.60	0.9	16,217	0.01%
2021/05/04	90.9	64.64	238.9	63.63	64.20	-148	16,250	-0.91%	大賣/鉅額交易
2021/05/03	121.2	66.74	110.9	66.77	66.70	10.3	16,320	0.06%	大買/大賣/
2021/04/29	22.9	69.21	13.6	69.30	69.00	9.4	16,341	0.06%
2021/04/28	22.9	69.82	26.5	70.17	69.70	-3.6	16,457	-0.02%
2021/04/27	21.6	70.80	59.8	70.70	70.70	-38.2	16,704	-0.23%
2021/04/26	34.2	69.76	63.4	69.84	69.60	-29.2	16,916	-0.17%
2021/04/23	19.2	69.52	28.1	69.55	69.60	-8.9	17,894	-0.05%
2021/04/22	131.3	70.01	61.2	70.17	69.30	70.2	19,364	0.36%	大買/
2021/04/21	146.5	71.29	137.2	71.66	70.80	9.3	21,177	0.04%	大買/大賣/
2021/04/20	50	71.10	54.9	71.39	71.00	-4.9	23,422	-0.02%
2021/04/19	147.2	71.17	41.1	71.24	71.10	106.1	24,127	0.44%	大買/鉅額交易
2021/04/16	32.7	71.60	37.6	71.72	71.70	-4.9	24,288	-0.02%
2021/04/15	50.4	70.49	43.3	70.59	70.80	7.1	24,357	0.03%
2021/04/14	95.2	71.14	66.3	71.02	71.10	28.9	24,344	0.12%
2021/04/13	86.6	72.67	138.6	72.37	72.10	-52	24,468	-0.21%	大賣/
2021/04/12	40.1	72.20	39.8	72.34	72.10	0.3	24,572	0.00%
2021/04/09	66.3	72.08	37.1	72.13	72.00	29.2	24,711	0.12%
2021/04/08	68.2	72.30	27.8	72.38	72.30	40.4	24,687	0.16%
2021/04/07	39.2	72.87	56.8	72.91	73.10	-17.6	24,603	-0.07%
2021/04/06	25.2	72.24	50.6	72.27	72.10	-25.4	24,526	-0.10%
2021/04/01	118.2	72.01	120.5	72.17	71.90	-2.3	24,495	-0.01%	大買/大賣/
2021/03/31	159.4	72.97	92.6	72.87	72.60	66.8	24,416	0.27%	大買/
2021/03/30	24.3	74.37	52.6	74.44	74.80	-28.2	24,191	-0.12%
2021/03/29	54.1	74.21	28.1	74.31	74.10	26	24,121	0.11%
2021/03/26	51.5	73.99	74	74.00	73.80	-22.6	24,108	-0.09%
2021/03/25	130.7	74.67	173.3	74.64	74.10	-42.5	24,013	-0.18%	大買/大賣/
2021/03/24	146.6	75.88	163.5	75.74	75.40	-16.9	23,836	-0.07%	大買/大賣/
2021/03/23	738	77.44	633.6	77.17	76.10	104.4	23,564	0.44%	大買/大賣/鉅額交易
2021/03/22	88.1	73.21	253.8	73.21	74.00	-165.7	22,465	-0.74%	大賣/鉅額交易
2021/03/19	165.3	73.46	123.6	73.46	73.00	41.6	22,308	0.19%	大買/大賣/
2021/03/18	378	74.83	267.9	74.89	74.80	110.1	22,105	0.50%	大買/大賣/鉅額交易
2021/03/17	418.1	74.39	327.5	74.34	73.40	90.6	21,765	0.42%	大買/大賣/
2021/03/16	69.9	72.91	134.4	72.74	72.50	-64.5	21,200	-0.30%	大賣/
2021/03/15	132.7	72.56	81.1	72.65	72.80	51.6	21,150	0.24%	大買/
2021/03/12	258	72.95	201	72.94	73.30	56.9	21,192	0.27%	大買/大賣/
2021/03/11	67.8	71.10	99.8	71.20	71.30	-32	21,120	-0.15%
2021/03/10	28.1	69.84	46.2	69.76	69.60	-18.1	20,960	-0.09%
2021/03/09	57.1	68.43	79.3	68.44	69.00	-22.2	20,933	-0.11%
2021/03/08	77.8	69.83	39.2	69.46	69.00	38.6	20,785	0.19%
2021/03/05	69.9	70.47	28.5	70.51	70.00	41.4	20,689	0.20%
2021/03/04	138.7	70.96	72.6	71.07	70.50	66.1	20,660	0.32%	大買/
2021/03/03	35.8	69.97	47	70.11	70.80	-11.2	20,431	-0.06%
2021/03/02	41.8	70.13	48	70.03	69.30	-6.2	20,303	-0.03%
2021/02/26	89.4	70.29	76.4	70.22	70.00	13.1	20,163	0.06%
2021/02/25	519.2	72.47	162.7	72.10	71.30	356.5	19,931	1.79%	大買/大賣/鉅額交易
2021/02/24	288.3	71.66	226.7	71.50	70.60	61.7	19,489	0.32%	大買/大賣/
2021/02/23	56	69.45	69.1	69.38	69.70	-13.1	18,843	-0.07%
2021/02/22	78.1	69.99	57.4	69.99	69.70	20.7	18,685	0.11%
2021/02/19	86.1	69.16	66.8	69.22	69.40	19.3	18,424	0.10%
2021/02/18	75.7	70.18	48.1	70.26	70.20	27.6	18,213	0.15%
2021/02/17	141.9	69.72	121.4	69.71	69.90	20.5	17,982	0.11%	大買/大賣/
2021/02/05	114.5	71.02	71.3	70.61	70.40	43.2	17,708	0.24%	大買/
2021/02/04	183.9	70.60	192.4	70.46	70.40	-8.4	17,457	-0.05%	大買/大賣/
2021/02/03	322.1	72.85	126.6	73.02	72.50	195.5	17,039	1.15%	大買/大賣/鉅額交易
2021/02/02	432.9	74.46	211.6	74.59	73.60	221.3	16,672	1.33%	大買/大賣/鉅額交易
2021/02/01	54	73.41	45.3	73.61	74.90	8.6	15,953	0.05%
2021/01/29	80.9	76.07	40.1	77.14	74.80	40.7	15,757	0.26%
2021/01/28	91.7	76.66	71.7	77.37	77.20	20	15,459	0.13%
2021/01/27	56	77.40	141.2	77.27	78.20	-85.2	15,072	-0.57%	大賣/
2021/01/26	26.6	74.86	25.5	74.88	74.40	1.2	14,563	0.01%
2021/01/25	49.2	75.99	89	76.11	75.30	-39.8	14,395	-0.28%
2021/01/22	29.8	74.37	98.6	74.14	75.60	-68.7	14,088	-0.49%
2021/01/21	24.8	72.55	70.4	73.28	72.50	-45.6	13,851	-0.33%
2021/01/20	96.7	73.40	87.6	73.27	72.10	9.2	13,646	0.07%
2021/01/19	105.1	76.24	77.2	76.32	76.00	27.9	13,299	0.21%	大買/
2021/01/18	458.7	75.82	376.7	75.70	77.30	81.9	12,960	0.63%	大買/大賣/
2021/01/15	891.2	76.72	773.2	76.60	75.60	117.9	11,917	0.99%	大買/大賣/鉅額交易
2021/01/14	1,284.4	76.02	1,132.7	76.01	76.90	151.6	10,349	1.47%	大買/大賣/鉅額交易
2021/01/13	1,051.3	70.15	806.6	70.18	72.80	244.7	8,308	2.95%	大買/大賣/鉅額交易
2021/01/12	133.6	67.70	85.4	67.70	67.70	48.2	5,923	0.81%	大買/
2021/01/11	34	61.60	59.1	61.60	61.60	-25.1	5,142	-0.49%
2021/01/08	30.2	55.16	25.3	55.13	56.00	4.8	4,890	0.10%
2021/01/07	23.1	55.56	12.1	55.45	55.60	11	4,712	0.23%
2021/01/06	83.3	56.48	65.7	56.10	55.70	17.6	4,613	0.38%
2021/01/05	114.3	56.14	93.4	56.17	56.10	20.9	4,309	0.49%	大買/
2021/01/04	74.2	55.10	70.3	55.34	55.60	3.8	4,071	0.09%
2020/12/31	3.4	53.36	1	53.82	53.40	2.4	3,844	0.06%
2020/12/30	2.5	53.42	4.2	53.50	53.60	-1.8	3,760	-0.05%
2020/12/29	11.1	53.46	7	53.51	53.40	4.1	3,724	0.11%
2020/12/28	10.3	54.20	7.2	54.27	54.00	3.2	3,684	0.09%
2020/12/25	12.7	53.59	20.3	53.59	53.70	-7.6	3,627	-0.21%
2020/12/24	12.3	52.76	14.1	53.06	52.70	-1.8	3,521	-0.05%
2020/12/23	9.2	52.10	3	52.23	52.10	6.2	3,454	0.18%
2020/12/22	20.1	52.59	8.2	52.30	52.00	11.9	3,437	0.35%
2020/12/21	29.4	52.08	8	52.09	52.20	21.4	3,413	0.63%
2020/12/18	12.3	52.04	2	52.10	51.90	10.3	3,403	0.30%
2020/12/17	11.1	52.58	3	52.50	52.60	8.1	3,360	0.24%
2020/12/16	1.1	52.50	5.1	52.64	52.90	-4	3,354	-0.12%
2020/12/15	6	52.27	9.2	52.33	52.00	-3.2	3,341	-0.09%
2020/12/14	16.1	53.10	4.1	52.96	52.70	12	3,279	0.37%
2020/12/11	8.3	52.94	58.1	52.58	53.00	-49.8	3,205	-1.55%
2020/12/10	26.2	53.62	19	53.72	53.20	7.2	3,128	0.23%
2020/12/09	30.3	54.93	13.4	55.21	54.70	16.9	2,998	0.56%
2020/12/08	156.2	55.40	127.1	55.15	54.70	29.1	2,877	1.01%	大買/大賣/
2020/12/07	132.4	54.82	57.6	54.84	56.30	74.8	2,632	2.84%	大買/
2020/12/04	7.7	52.33	8	52.46	52.50	-0.3	2,227	-0.01%
2020/12/03	10.8	51.84	4	51.85	51.60	6.8	2,175	0.31%
2020/12/02	12.5	52.36	2	52.30	52.20	10.5	2,119	0.50%
2020/12/01	8.3	52.32	4.5	52.40	52.40	3.8	2,123	0.18%
2020/11/30	8.1	52.26	5.3	52.47	52.60	2.8	2,111	0.13%
2020/11/27	2.3	52.09	2.4	52.17	52.10	-0.1	2,002	0.00%
2020/11/26	4.6	52.11	9.1	52.14	52.20	-4.5	2,000	-0.23%
2020/11/25	1.6	51.66	2	51.70	51.60	-0.4	2,039	-0.02%
2020/11/24	9.1	51.86	0	0.00	51.60	9.1	2,028	0.45%
2020/11/23	6.5	52.30	7.1	52.43	52.40	-0.5	2,003	-0.03%
2020/11/20	1.1	51.92	33	52.04	52.10	-31.9	1,960	-1.63%
2020/11/19	5.2	51.61	7	51.73	51.50	-1.8	1,946	-0.09%
2020/11/18	4	51.50	6	51.68	51.80	-2	1,948	-0.10%
2020/11/17	6.2	51.27	8.1	51.44	51.30	-1.9	1,939	-0.10%
2020/11/16	3.3	51.46	24.1	51.40	51.50	-20.8	1,987	-1.05%
2020/11/13	21.3	51.20	48.4	51.21	51.00	-27.1	1,988	-1.36%
2020/11/12	3	52.07	5	52.26	52.30	-2	1,946	-0.10%
2020/11/11	1.2	51.64	9	51.98	52.30	-7.8	1,952	-0.40%
2020/11/10	1.2	51.54	1.2	51.91	51.60	0	1,934	0.00%
2020/11/09	1	51.51	14.1	51.81	51.70	-13	1,966	-0.66%
2020/11/06	0	51.20	3	51.47	51.30	-3	1,968	-0.15%
2020/11/05	1.1	51.11	12.1	51.20	51.20	-11	1,984	-0.55%
2020/11/04	4	51.20	3	51.10	51.10	1	1,995	0.05%
2020/11/03	0	50.80	2	51.00	51.10	-2	2,012	-0.10%
2020/11/02	4.1	50.28	2	50.35	50.30	2	2,025	0.10%
2020/10/30	8.3	50.14	4.1	50.23	50.10	4.2	2,045	0.20%
2020/10/29	6.4	50.40	4.3	50.44	50.40	2.1	2,036	0.10%
2020/10/28	7.1	50.93	5.7	51.00	51.00	1.4	2,052	0.07%
2020/10/27	9.1	51.19	6	51.20	51.20	3.1	2,070	0.15%
2020/10/26	3.2	51.51	0	0.00	51.40	3.2	2,098	0.15%
2020/10/23	0	51.70	4	51.53	51.70	-4	2,118	-0.19%
2020/10/22	0.3	51.50	1	51.30	51.30	-0.7	2,165	-0.03%
2020/10/21	2.2	51.62	0	0.00	51.40	2.2	2,221	0.10%
2020/10/20	8.2	51.56	0	0.00	51.60	8.2	2,272	0.36%
2020/10/19	1.1	52.00	3	52.10	51.90	-1.9	2,330	-0.08%
2020/10/16	0.2	51.50	1	51.50	51.20	-0.8	2,420	-0.03%
2020/10/15	2.3	51.66	1.2	51.70	51.40	1.1	2,494	0.04%
2020/10/14	17.2	52.19	1	51.90	51.80	16.2	2,580	0.63%
2020/10/13	2.5	52.00	1	51.60	52.00	1.5	2,672	0.06%
2020/10/12	2.7	51.73	0	0.00	52.00	2.7	2,723	0.10%
2020/10/08	0.4	52.10	0	0.00	52.10	0.4	2,790	0.01%
2020/10/07	3.1	51.48	0	0.00	51.40	3.1	2,825	0.11%
2020/10/06	2.5	51.78	4.1	52.00	51.90	-1.6	2,864	-0.06%
2020/10/05	0.2	51.40	2	51.75	51.00	-1.8	2,886	-0.06%
2020/09/30	1.2	51.60	10	51.40	51.50	-8.8	2,926	-0.30%
2020/09/29	14.2	51.41	1	51.21	51.30	13.2	2,956	0.45%
2020/09/28	2.4	51.24	0	51.20	51.00	2.3	3,033	0.08%
2020/09/25	2.5	50.37	2.1	50.26	50.40	0.4	3,081	0.01%
2020/09/24	9.6	50.48	1	50.10	50.30	8.6	3,106	0.28%
2020/09/23	4.2	51.22	3	51.23	51.40	1.2	3,069	0.04%
2020/09/22	14	52.26	1	52.00	52.00	13	3,132	0.42%
2020/09/21	1	53.70	2	53.25	53.00	-1	3,162	-0.03%
2020/09/18	1	53.20	0.1	52.70	52.60	0.9	3,183	0.03%
2020/09/17	0.3	52.90	0.1	52.90	52.90	0.2	3,232	0.00%
2020/09/16	4.2	53.07	4	53.30	53.00	0.2	3,255	0.00%
2020/09/15	1	53.10	2	53.05	53.20	-1	3,260	-0.03%
2020/09/14	0	0.00	1.3	52.86	52.80	-1.3	3,342	-0.04%
2020/09/11	0	52.70	9	52.31	52.70	-9	3,368	-0.27%
2020/09/10	1	52.40	0.2	52.30	52.30	0.8	3,385	0.02%
2020/09/09	1	51.90	3	52.30	52.10	-2	3,405	-0.06%
2020/09/08	3	52.27	1.2	52.32	52.30	1.8	3,422	0.05%
2020/09/07	0	0.00	4.1	52.72	52.70	-4.1	3,443	-0.12%
2020/09/04	5.1	52.50	0	0.00	52.50	5.1	3,478	0.15%
2020/09/03	9	53.69	4	53.75	53.30	5	3,473	0.14%
2020/09/02	3.2	53.28	18	53.39	53.40	-14.8	3,466	-0.43%
2020/09/01	0	0.00	3	52.97	53.00	-3	3,495	-0.09%
2020/08/31	1	52.90	1	53.10	52.20	0	3,513	0.00%
2020/08/28	1.1	52.74	0	0.00	53.00	1.1	3,494	0.03%
2020/08/27	0	53.30	0	0.00	53.10	0	3,529	0.00%
2020/08/26	7	52.90	2	52.95	53.30	5	3,540	0.14%
2020/08/25	3	53.10	2.3	53.10	53.10	0.7	3,558	0.02%
2020/08/24	4	51.98	1	51.90	52.10	3	3,587	0.08%
2020/08/21	17.1	51.53	27.2	52.05	51.80	-10.1	3,590	-0.28%
2020/08/20	29	51.69	49	51.13	51.20	-20	3,581	-0.56%
2020/08/19	10	53.85	2	54.10	53.50	8	3,523	0.23%
2020/08/18	6	53.60	2.1	53.90	54.00	3.9	3,510	0.11%
2020/08/14	2	53.30	0	0.00	53.60	2	3,521	0.06%
2020/08/13	9.1	53.15	1	53.00	53.10	8.1	3,519	0.23%
2020/08/12	18	53.61	0	0.00	53.60	18	3,485	0.52%
2020/08/11	7	53.81	1	54.00	53.70	6	3,501	0.17%
2020/08/10	8	54.31	3	54.30	54.40	5	3,522	0.14%
2020/08/07	8	54.40	0	0.00	54.30	8	3,561	0.23%
2020/08/06	5.1	54.55	0	0.00	54.80	5.1	3,566	0.14%
2020/08/05	1	54.70	0	0.00	54.50	1	3,592	0.03%
2020/08/04	9	54.28	1.4	54.06	54.50	7.7	3,614	0.21%
2020/08/03	3	54.07	0	0.00	53.90	3	3,640	0.08%
2020/07/31	29.1	54.37	0	0.00	54.20	29.1	3,640	0.80%
2020/07/30	18	54.26	10	53.90	54.80	8	3,669	0.22%
2020/07/29	9	53.72	3	54.00	53.70	6	3,676	0.16%
2020/07/28	13	53.65	8.5	54.42	53.60	4.5	3,734	0.12%
2020/07/27	8	53.70	4	53.85	53.60	4	3,923	0.10%
2020/07/24	20	54.63	4	54.40	54.20	16	3,912	0.41%
2020/07/23	26	55.74	9	55.93	55.30	17	3,881	0.44%
2020/07/22	17.1	57.77	7.1	57.84	58.00	10	3,845	0.26%
2020/07/21	1	56.90	6	57.37	57.60	-5	3,757	-0.13%
2020/07/20	27	57.04	1	57.20	56.90	26	3,695	0.70%
2020/07/17	5	57.96	0.3	57.70	57.70	4.7	3,632	0.13%
2020/07/16	6	57.73	6.5	57.86	58.00	-0.5	3,580	-0.01%
2020/07/15	1	57.50	1	57.60	57.20	0	3,552	0.00%
2020/07/14	8	57.99	11.2	58.26	57.70	-3.2	3,530	-0.09%
2020/07/13	8.1	57.81	4	57.93	58.00	4.1	3,522	0.12%
2020/07/10	5	57.42	8	57.45	57.10	-3	3,528	-0.09%
2020/07/09	14	58.21	0	0.00	58.00	14	3,536	0.40%
2020/07/08	5.5	57.95	8	58.08	58.20	-2.5	3,499	-0.07%
2020/07/07	22	58.10	3.1	58.32	57.90	18.9	3,496	0.54%
2020/07/06	7	57.89	16.5	57.72	57.80	-9.5	3,540	-0.27%
2020/07/03	16	57.08	1	57.00	57.00	15	3,549	0.42%
2020/07/02	20	57.01	3.1	57.20	57.40	16.9	3,543	0.48%
2020/07/01	7	57.36	23	57.00	57.00	-16	3,542	-0.45%
2020/06/30	8	56.31	10	56.18	56.50	-2	3,455	-0.06%
2020/06/29	7	55.23	4	55.25	55.20	3	3,419	0.09%
2020/06/24	7	55.87	23	55.66	55.90	-16	3,392	-0.47%
2020/06/23	0	0.00	7	54.90	54.70	-7	3,334	-0.21%
2020/06/22	9	54.16	1	54.21	54.40	8	3,338	0.24%
2020/06/19	15	54.49	2	54.60	54.10	13	3,365	0.39%
2020/06/18	2	54.70	16	54.89	55.20	-14	3,317	-0.42%
2020/06/17	1	54.80	4	54.68	54.50	-3	3,313	-0.09%
2020/06/16	3	54.23	4	54.48	54.10	-1	3,379	-0.03%
2020/06/15	8	53.43	1.3	53.92	53.10	6.7	3,485	0.19%
2020/06/12	2	53.60	0	0.00	53.80	2	3,523	0.06%
2020/06/11	7	55.16	0	0.00	54.50	7	3,600	0.19%
2020/06/10	1	55.50	12	55.80	55.70	-11	3,628	-0.30%
2020/06/09	11	55.34	1	55.40	55.40	10	3,744	0.27%
2020/06/08	3	55.53	3	55.73	55.80	0	3,846	0.00%
2020/06/05	0	0.00	1	55.80	55.50	-1	3,834	-0.03%
2020/06/04	5	55.08	5	55.70	55.20	0	3,822	0.00%
2020/06/03	3	55.07	3	55.07	55.20	0	3,835	0.00%
2020/06/02	14	54.39	0	0.00	54.30	14	3,837	0.36%
2020/06/01	1	54.00	3	54.03	54.00	-2	3,825	-0.05%
2020/05/28	0	0.00	4	54.45	53.70	-4	3,791	-0.11%
2020/05/27	11.1	54.07	0	0.00	54.30	11.1	3,829	0.29%
2020/05/26	0	0.00	2	54.25	54.00	-2	3,853	-0.05%
2020/05/25	4	52.78	0	0.00	53.20	4	3,859	0.10%
2020/05/22	6	53.95	0	0.00	53.60	6	3,860	0.16%
2020/05/21	2	55.10	1	55.00	55.10	1	3,856	0.03%
2020/05/20	2	54.55	2	54.75	54.70	0	3,844	0.00%
2020/05/19	2	54.35	3	55.00	54.50	-1	3,843	-0.03%
2020/05/18	2	53.75	0	0.00	53.70	2	3,845	0.05%
2020/05/15	14	54.94	2	54.70	54.80	12	3,815	0.31%
2020/05/14	10	55.67	5	55.74	55.50	5	3,778	0.13%
2020/05/13	2	56.30	14	56.75	56.80	-12	3,739	-0.32%
2020/05/12	21	56.65	0	0.00	56.50	21	3,743	0.56%
2020/05/11	2	57.25	3	57.37	57.40	-1	3,742	-0.03%
2020/05/08	6	56.28	10	56.38	56.20	-4	3,714	-0.11%
2020/05/07	4	56.10	3	55.93	56.00	1	3,679	0.03%
2020/05/06	7	55.60	5	56.04	55.50	2	3,663	0.05%
2020/05/05	18	55.86	5	56.04	55.90	13	3,633	0.36%
2020/05/04	28.2	55.81	16	56.09	56.30	12.2	3,626	0.34%
2020/04/30	47	57.78	20	57.88	57.60	27	3,581	0.75%
2020/04/29	2	54.80	18	54.94	54.90	-16	3,414	-0.47%
2020/04/28	3	54.60	4	54.60	54.60	-1	3,425	-0.03%
2020/04/27	3	54.63	4	54.60	54.60	-1	3,521	-0.03%
2020/04/24	1	53.80	2	53.90	53.60	-1	3,505	-0.03%
2020/04/23	1	54.10	2	53.65	53.80	-1	3,521	-0.03%
2020/04/22	4	51.68	0.5	53.20	53.10	3.5	3,514	0.10%
2020/04/21	16	53.09	0	0.00	52.40	16	3,505	0.46%
2020/04/20	0	0.00	1.2	54.50	54.40	-1.2	3,478	-0.03%
2020/04/17	12	54.64	3	54.60	54.50	9	3,472	0.26%
2020/04/16	10	54.23	1	54.10	54.00	9	3,419	0.26%
2020/04/15	9	54.42	1.2	54.92	54.50	7.8	3,391	0.23%
2020/04/13	6	53.65	0	0.00	53.50	6	3,353	0.18%
2020/04/10	2.5	54.02	1	54.10	54.30	1.5	3,367	0.04%
2020/04/09	10	55.47	7	55.46	54.80	3	3,354	0.09%
2020/04/08	5	52.96	43	53.26	53.40	-38	3,239	-1.17%
2020/04/07	1	50.80	4	51.05	51.20	-3	3,189	-0.09%
2020/04/06	3	49.53	2	49.78	49.95	1	3,167	0.03%
2020/04/01	1	49.00	0	0.00	49.00	1	3,164	0.03%
2020/03/31	1	49.55	0	0.00	49.50	1	3,161	0.03%
2020/03/30	2	48.98	0	0.00	49.25	2	3,144	0.06%
2020/03/27	3	50.30	0	0.00	49.55	3	3,154	0.10%
2020/03/26	2	49.63	0	0.00	49.65	2	3,135	0.06%
2020/03/25	3	50.20	3	50.07	49.95	0	3,165	0.00%
2020/03/24	2	49.10	1	49.00	48.75	1	3,153	0.03%
2020/03/20	3	49.00	1	49.40	49.50	2	3,220	0.06%
2020/03/19	0	46.35	3	46.42	46.20	-3	3,172	-0.09%
2020/03/18	5	50.08	0	0.00	50.00	5	3,119	0.16%
2020/03/17	5.1	50.61	16	50.40	51.00	-10.9	3,177	-0.34%
2020/03/16	1	51.50	0	0.00	52.00	1	3,134	0.03%
2020/03/13	6	51.37	5	51.26	53.30	1	3,082	0.03%
2020/03/12	7	55.69	8	54.93	55.20	-1	2,982	-0.03%
2020/03/11	6	58.10	0	0.00	58.10	6	2,899	0.21%
2020/03/10	2	58.00	0	0.00	58.10	2	2,910	0.07%
2020/03/09	4	58.15	1	58.10	58.50	3	2,907	0.10%
2020/03/06	37	58.70	0	0.00	58.50	37	2,863	1.29%
2020/03/05	1	59.70	2	59.85	59.90	-1	2,843	-0.04%
2020/03/04	2	58.95	1	59.20	59.00	1	2,858	0.03%
2020/03/03	7	59.46	6	59.47	59.20	1	2,843	0.04%
2020/03/02	6.3	58.65	0	0.00	58.70	6.3	2,850	0.22%
2020/02/27	4	59.55	0	0.00	59.50	4	2,885	0.14%
2020/02/26	2.2	59.50	1	59.60	59.60	1.2	2,863	0.04%
2020/02/25	6	59.53	2	60.00	59.90	4	2,870	0.14%
2020/02/24	12	60.09	0	0.00	60.10	12	2,888	0.42%
2020/02/21	2	60.60	0	0.00	60.50	2	2,895	0.07%
2020/02/20	5.1	60.80	3	60.70	60.70	2.1	2,941	0.07%
2020/02/19	0	0.00	1	61.00	61.10	-1	2,964	-0.03%
2020/02/18	1	60.40	0	0.00	60.40	1	2,976	0.03%
2020/02/17	4	60.80	1	60.90	60.60	3	3,025	0.10%
2020/02/14	4.3	61.30	1	61.40	61.20	3.3	3,032	0.11%
2020/02/13	5	61.36	1	61.20	61.30	4	3,058	0.13%
2020/02/12	10	61.15	0	0.00	61.20	10	3,074	0.33%
2020/02/11	5	60.56	0	0.00	60.60	5	3,095	0.16%
2020/02/10	3	60.17	0	0.00	60.40	3	3,125	0.10%
2020/02/07	1	61.20	0	0.00	61.40	1	3,186	0.03%
2020/02/06	2	61.60	2	61.60	61.60	0	3,264	0.00%
2020/02/05	0	0.00	3	61.10	61.00	-3	3,438	-0.09%
2020/02/04	0	0.00	4	60.20	61.00	-4	3,554	-0.11%
2020/02/03	8	58.98	0	0.00	59.30	8	3,564	0.22%
2020/01/31	3	60.67	0	0.00	60.50	3	3,521	0.09%
2020/01/30	5	60.06	1	60.70	59.80	4	3,507	0.11%
2020/01/20	2.2	65.96	0	0.00	65.90	2.2	3,396	0.06%
2020/01/17	2	65.90	0	0.00	66.00	2	3,405	0.06%
2020/01/14	1	65.30	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	0	0.00	4	64.75	64.80	-4	3,479	-0.11%
2020/01/07	3	65.00	0	0.00	65.00	3	3,466	0.09%
2020/01/06	7	65.37	1.1	65.40	65.30	5.9	3,461	0.17%
2020/01/03	2.1	66.64	1	66.80	66.60	1.1	3,467	0.03%
2020/01/02	1	66.30	1	66.50	66.30	0	3,487	0.00%
2019/12/31	4	66.45	0	0.00	66.20	4	3,517	0.11%
2019/12/30	1	66.80	0	0.00	66.60	1	3,513	0.03%
2019/12/27	5	66.92	2	67.45	67.00	3	3,513	0.09%
2019/12/26	1.2	66.92	0	0.00	67.00	1.2	3,489	0.03%
2019/12/25	0	0.00	2	67.20	67.50	-2	3,498	-0.06%
2019/12/19	3	68.73	1.4	68.74	68.60	1.6	3,560	0.04%
2019/12/18	4	69.03	2	69.00	69.10	2	3,545	0.06%
2019/12/17	6	68.70	0.1	68.70	68.80	5.9	3,610	0.16%
2019/12/16	2	69.40	1	69.60	69.20	1	3,592	0.03%
2019/12/13	2	68.95	6	69.35	68.80	-4	3,596	-0.11%
2019/12/12	6	69.60	2.2	69.49	68.80	3.8	3,555	0.11%
2019/12/11	5	68.60	2	68.55	68.80	3	3,452	0.09%
2019/12/09	2	67.95	1.3	67.70	67.90	0.7	3,437	0.02%
2019/12/03	0.3	67.00	0	0.00	67.00	0.3	3,372	0.01%
2019/12/02	2.2	66.46	2	66.65	66.80	0.2	3,372	0.00%
2019/11/27	0	0.00	3.4	68.24	68.10	-3.4	3,354	-0.10%
2019/11/26	1	67.30	1	67.40	68.50	0	3,338	0.00%
2019/11/25	1	67.10	0	0.00	67.20	1	3,265	0.03%
2019/11/22	2	67.50	1	67.10	67.40	1	3,274	0.03%
2019/11/19	0	0.00	1	67.30	67.20	-1	3,257	-0.03%
2019/11/18	0	0.00	3	66.30	66.70	-3	3,230	-0.09%
2019/11/15	1	65.60	1	65.70	65.40	0	3,207	0.00%
2019/11/14	0.1	65.00	0	0.00	65.00	0.1	3,202	0.00%
2019/11/12	0.3	66.80	8	66.31	66.80	-7.7	3,190	-0.24%
2019/11/11	4.2	66.30	0	0.00	65.90	4.2	3,172	0.13%
2019/11/08	0.1	67.00	2	66.90	67.00	-1.9	3,142	-0.06%
2019/11/07	0	0.00	2.5	66.82	66.70	-2.5	3,104	-0.08%
2019/11/06	3.1	67.40	0	0.00	67.50	3.1	3,073	0.10%
2019/11/05	7	68.76	3	68.87	68.90	4	3,033	0.13%
2019/11/04	5.5	68.97	9	69.00	69.30	-3.5	2,979	-0.12%
2019/11/01	8	66.76	12.5	66.87	67.30	-4.5	2,808	-0.16%
2019/10/31	0	0.00	9	65.42	65.20	-9	2,718	-0.33%
2019/10/30	1	65.70	0	0.00	65.50	1	2,742	0.04%
2019/10/29	0.1	65.10	3.1	65.26	65.40	-3	2,737	-0.11%
2019/10/28	8	64.86	0	0.00	64.90	8	2,706	0.30%
2019/10/25	4	64.68	0	0.00	64.70	4	2,717	0.15%
2019/10/24	1	65.50	0	0.00	65.30	1	2,707	0.04%
2019/10/23	1	65.20	0	0.00	65.40	1	2,745	0.04%
2019/10/22	2	65.90	6	65.83	65.70	-4	2,779	-0.14%
2019/10/21	1	65.10	0	0.00	65.60	1	2,781	0.04%
2019/10/18	1	65.60	1	65.20	65.10	0	2,783	0.00%
2019/10/17	1	65.30	3.1	65.04	65.20	-2.1	2,780	-0.07%
2019/10/16	0	0.00	2	64.40	64.50	-2	2,760	-0.07%
2019/10/15	0	0.00	2	64.05	64.00	-2	2,766	-0.07%
2019/10/09	1	63.00	0	0.00	63.00	1	2,835	0.04%
2019/10/08	0	0.00	2	64.05	64.50	-2	2,855	-0.07%
2019/10/07	4	63.50	1	63.40	63.50	3	2,938	0.10%
2019/10/04	1	64.20	0	0.00	64.80	1	2,897	0.03%
2019/10/02	0.5	65.30	1	65.00	65.70	-0.5	2,886	-0.02%
2019/10/01	0	0.00	20	65.36	65.50	-20	2,878	-0.69%
2019/09/27	0	0.00	1	64.80	64.70	-1	2,847	-0.04%
2019/09/26	6	65.53	0	0.00	65.30	6	2,822	0.21%
2019/09/25	6	65.50	0	0.00	66.00	6	2,787	0.22%
2019/09/24	7	65.90	3	65.97	66.40	4	2,755	0.15%
2019/09/23	4	65.58	7	65.73	65.90	-3	2,699	-0.11%
2019/09/20	3	65.93	1	65.80	65.60	2	2,699	0.07%
2019/09/19	4	65.05	1	64.90	64.90	3	2,559	0.12%
2019/09/18	0	0.00	4	64.75	64.80	-4	2,524	-0.16%
2019/09/17	1	63.70	1	63.50	63.80	0	2,479	0.00%
2019/09/16	4	64.48	1	64.60	64.70	3	2,502	0.12%
2019/09/12	0	0.00	1	64.10	64.30	-1	2,507	-0.04%
2019/09/11	1	63.30	4.1	63.31	63.60	-3.1	2,484	-0.12%
2019/09/09	2	63.40	3	63.40	63.40	-1	2,496	-0.04%
2019/09/06	7	63.47	1	63.90	63.40	6	2,511	0.24%
2019/09/03	3	63.00	0	0.00	62.50	3	2,487	0.12%
2019/09/02	3.5	63.14	7	63.40	63.50	-3.5	2,485	-0.14%
2019/08/30	0	0.00	2	62.70	63.40	-2	2,492	-0.08%
2019/08/29	1	62.00	0	0.00	62.20	1	2,467	0.04%
2019/08/28	0	0.00	1	62.40	62.20	-1	2,465	-0.04%
2019/08/27	1	62.90	0	0.00	63.20	1	2,451	0.04%
2019/08/26	7	62.70	1	62.90	62.70	6	2,446	0.25%
2019/08/23	2	64.20	0	0.00	64.30	2	2,455	0.08%
2019/08/19	0	0.00	1	62.80	62.30	-1	2,435	-0.04%
2019/08/16	0	0.00	1	61.40	62.80	-1	2,439	-0.04%
2019/08/15	2	61.15	0	0.00	61.40	2	2,422	0.08%
2019/08/14	0	0.00	2	61.60	61.30	-2	2,408	-0.08%
2019/08/13	1	61.40	1	61.40	61.30	0	2,392	0.00%
2019/08/08	2.5	61.20	3	61.20	61.20	-0.5	2,405	-0.02%
2019/08/07	0.2	61.00	0	0.00	60.20	0.2	2,408	0.01%
2019/08/06	2	60.80	2	59.70	60.80	0	2,402	0.00%
2019/08/05	1	60.50	4	60.83	60.50	-3	2,382	-0.13%
2019/08/02	2.1	61.55	0	0.00	61.30	2.1	2,362	0.09%
2019/07/31	1	63.50	0	0.00	64.30	1	2,308	0.04%
2019/07/30	2	65.00	0	0.00	64.30	2	2,302	0.09%
2019/07/29	0	0.00	1	64.50	64.80	-1	2,330	-0.04%
2019/07/26	2	64.00	0	0.00	64.30	2	2,315	0.09%
2019/07/25	6	64.00	3	64.50	64.60	3	2,319	0.13%
2019/07/24	4	66.78	0	0.00	66.70	4	2,282	0.18%
2019/07/23	2	67.45	0	0.00	67.30	2	2,217	0.09%
2019/07/22	1	67.20	0	0.00	67.50	1	2,195	0.05%
2019/07/18	3	66.70	0	0.00	66.80	3	2,149	0.14%
2019/07/17	4	66.75	2	66.80	66.80	2	2,178	0.09%
2019/07/16	5	67.02	1	67.20	67.10	4	2,170	0.18%
2019/07/15	0	0.00	1	65.60	66.10	-1	2,153	-0.05%
2019/07/12	7	66.11	4	66.80	66.10	3	2,251	0.13%
2019/07/11	0	0.00	3	65.77	65.90	-3	2,258	-0.13%
2019/07/10	0.1	64.00	0	0.00	64.20	0.1	2,213	0.01%
2019/07/08	1	64.60	0	0.00	64.40	1	2,352	0.04%
2019/07/04	1	64.20	0	0.00	64.40	1	2,475	0.04%
2019/07/02	1	64.10	0	0.00	64.10	1	2,604	0.04%
2019/07/01	1	64.00	0	0.00	64.10	1	2,643	0.04%
2019/06/28	1	63.10	0	0.00	63.10	1	2,719	0.04%
2019/06/26	0.2	63.30	0	0.00	63.20	0.2	2,897	0.01%
2019/06/21	1	63.30	0	0.00	64.20	1	2,957	0.03%
2019/06/18	2	61.00	0	0.00	61.40	2	2,912	0.07%
2019/06/17	1	61.70	0	0.00	61.80	1	2,902	0.03%
2019/06/13	1	62.00	3	61.63	61.90	-2	2,889	-0.07%
2019/06/12	0	0.00	2	61.60	61.80	-2	3,043	-0.07%
2019/06/11	2	61.80	0	0.00	61.90	2	3,037	0.07%
2019/06/03	0	0.00	2	61.10	61.90	-2	3,089	-0.06%
2019/05/27	0	60.90	0	0.00	60.90	0	3,097	0.00%
2019/05/24	1	60.80	0	0.00	60.70	1	3,139	0.03%
2019/05/20	0	0.00	1	61.30	61.00	-1	3,164	-0.03%
2019/05/17	2	61.40	3	61.60	60.70	-1	3,173	-0.03%
2019/05/14	0	0.00	2	63.05	63.30	-2	3,151	-0.06%
2019/05/13	0.2	64.10	0	0.00	64.00	0.2	3,151	0.01%
2019/05/10	0	0.00	1	65.40	66.20	-1	3,151	-0.03%
2019/05/09	2	66.50	1	67.50	66.10	1	3,183	0.03%
2019/05/08	1	68.10	0	0.00	67.70	1	3,142	0.03%
2019/05/06	1	69.10	0	0.00	67.30	1	3,145	0.03%
2019/05/02	2	69.00	0	0.00	69.40	2	3,103	0.06%
2019/04/29	1	68.90	1	69.30	69.40	0	3,111	0.00%
2019/04/24	6	70.47	7	69.44	69.70	-1	3,224	-0.03%
2019/04/22	0	0.00	2	69.50	69.50	-2	3,237	-0.06%
2019/04/19	5	70.20	2	71.50	70.00	3	3,250	0.09%
2019/04/18	3	70.90	7	71.11	71.10	-4	3,247	-0.12%
2019/04/17	0	71.70	2	72.00	72.00	-2	3,148	-0.06%
2019/04/16	3	71.43	1	70.40	71.20	2	3,099	0.06%
2019/04/15	4	69.32	2	70.00	71.10	2	3,044	0.07%
2019/04/12	2	68.30	1	68.50	68.50	1	2,972	0.03%
2019/04/11	0	0.00	2	67.80	67.30	-2	2,906	-0.07%
2019/04/10	1	67.40	0	0.00	67.30	1	2,869	0.03%
2019/04/09	2	66.65	4.3	66.33	66.80	-2.3	2,774	-0.08%
2019/04/08	0	0.00	1	66.50	66.70	-1	2,753	-0.04%
2019/04/03	0	0.00	3	64.57	65.00	-3	2,644	-0.11%
2019/04/02	0	0.00	0.4	64.80	64.80	-0.4	2,605	-0.01%
2019/04/01	5	64.28	1	62.70	63.80	4	2,515	0.16%
2019/03/28	1	62.40	0	0.00	62.00	1	2,322	0.04%
2019/03/25	3	61.60	0	0.00	61.80	3	2,271	0.13%
2019/03/22	0	0.00	1	62.50	62.60	-1	2,252	-0.04%
2019/03/20	1	63.00	0	0.00	63.10	1	2,269	0.04%
2019/03/18	0	0.00	1	62.30	62.50	-1	2,379	-0.04%
2019/03/12	0.2	61.30	0	0.00	61.40	0.2	2,262	0.01%
2019/03/08	1	61.00	0	0.00	61.00	1	2,343	0.04%
2019/02/26	2	64.00	2	63.70	62.60	0	2,632	0.00%
2019/02/25	1	63.10	0.1	63.40	63.50	0.9	2,614	0.04%
2019/02/21	0	0.00	1	62.20	62.20	-1	2,656	-0.04%
2019/02/20	0	0.00	1	61.60	62.00	-1	2,649	-0.04%
2019/02/19	0	0.00	3	60.90	60.90	-3	2,671	-0.11%
2019/02/18	0.1	60.40	1	60.30	60.20	-0.9	2,725	-0.03%
2019/02/14	0	0.00	1	60.90	61.20	-1	2,754	-0.04%
2019/02/13	3	60.70	0	0.00	61.20	3	2,788	0.11%
2019/02/12	0	0.00	1	60.40	60.40	-1	2,764	-0.04%
2019/02/11	1	59.60	0	0.00	59.50	1	2,750	0.04%
2019/01/28	1	59.00	0	0.00	59.30	1	2,712	0.04%
2019/01/24	0	0.00	1	58.50	58.40	-1	2,696	-0.04%
2019/01/23	3	58.20	0	0.00	58.20	3	2,708	0.11%
2019/01/18	1	58.60	1	58.30	58.60	0	2,721	0.00%
2019/01/11	1	58.30	0	0.00	58.30	1	2,732	0.04%
2019/01/10	2	58.65	0	0.00	58.30	2	2,715	0.07%
2019/01/07	1	59.30	0	0.00	58.90	1	2,715	0.04%
2019/01/02	1	60.00	0	0.00	60.10	1	2,909	0.03%
2018/12/27	0	0.00	5	60.52	60.30	-5	2,952	-0.17%
2018/12/26	5	60.50	0	0.00	60.00	5	2,956	0.17%
2018/12/18	0	0.00	1	60.00	60.30	-1	3,029	-0.03%
2018/12/12	0	0.00	1	60.50	61.00	-1	3,043	-0.03%
2018/12/11	3	59.70	1	59.90	59.80	2	3,016	0.07%
2018/12/10	1	61.50	10	61.36	61.00	-9	2,957	-0.30%
2018/12/07	7	61.80	7	61.90	62.20	0	2,971	0.00%
2018/12/06	1	61.80	1	60.70	61.50	0	3,007	0.00%
2018/12/05	5	62.12	0	0.00	62.00	5	2,967	0.17%
2018/12/04	1	63.00	1	63.60	62.80	0	3,000	0.00%
2018/12/03	4	63.60	2	62.90	63.30	2	3,000	0.07%
2018/11/30	2	61.00	0	0.00	62.20	2	2,962	0.07%
2018/11/27	1	61.00	0	0.00	61.20	1	2,710	0.04%
2018/11/26	0	0.00	2	61.65	61.60	-2	2,706	-0.07%
2018/11/21	1	61.00	0	0.00	61.20	1	2,730	0.04%
2018/11/20	4	61.93	1	61.30	61.80	3	2,690	0.11%
2018/11/19	1	62.10	0	0.00	62.50	1	2,640	0.04%
2018/11/13	2	62.40	0	0.00	65.20	2	2,602	0.08%
2018/11/12	0	0.00	2	64.00	64.20	-2	2,577	-0.08%
2018/11/08	0	0.00	1	67.00	66.60	-1	2,571	-0.04%
2018/11/02	1	66.30	1	65.90	66.70	0	2,624	0.00%
2018/11/01	0	0.00	1	66.10	66.00	-1	2,627	-0.04%
2018/10/31	2	65.00	0	0.00	65.60	2	2,634	0.08%
2018/10/29	0	0.00	1	64.40	64.40	-1	2,627	-0.04%
2018/10/25	2	63.75	0	0.00	63.80	2	2,632	0.08%
2018/10/24	3	65.17	4	65.58	65.00	-1	2,626	-0.04%
2018/10/23	4	66.05	2	65.00	65.00	2	2,615	0.08%
2018/10/22	1	68.30	1	67.90	68.30	0	2,592	0.00%
2018/10/19	1	66.50	2.2	66.77	67.10	-1.2	2,599	-0.04%
2018/10/18	1	65.60	0	0.00	66.30	1	2,602	0.04%
2018/10/17	1	66.20	0.2	65.80	65.60	0.8	2,729	0.03%
2018/10/15	0.4	65.50	0	0.00	65.10	0.4	2,785	0.01%
2018/10/12	4	64.50	2	64.10	65.60	2	2,817	0.07%
2018/10/11	2	65.45	2	67.30	64.00	0	2,844	0.00%
2018/10/05	1	72.30	0	0.00	72.10	1	2,753	0.04%
2018/10/04	1.1	73.30	0	0.00	73.20	1.1	2,746	0.04%
2018/09/26	0	0.00	1	74.80	74.80	-1	2,749	-0.04%
2018/09/21	0	0.00	1	72.90	73.00	-1	2,736	-0.04%
2018/09/20	0	0.00	2	72.90	72.60	-2	2,752	-0.07%
2018/09/14	0	0.00	1	75.30	74.70	-1	2,778	-0.04%
2018/09/13	1	74.30	0	0.00	74.30	1	2,800	0.04%
2018/09/10	0	0.00	2	74.50	73.50	-2	2,801	-0.07%
2018/09/07	0	0.00	1	75.30	75.10	-1	2,805	-0.04%
2018/09/06	2	77.15	0	0.00	76.80	2	2,777	0.07%
2018/09/05	0	0.00	1	78.50	77.00	-1	2,752	-0.04%
2018/09/03	1	78.20	0	0.00	77.90	1	2,730	0.04%
2018/08/30	1	78.10	0	0.00	77.90	1	2,780	0.04%
2018/08/29	1	78.40	0	0.00	78.10	1	2,803	0.04%
2018/08/24	1	77.00	1	77.10	77.20	0	2,795	0.00%
2018/08/23	0	0.00	1	77.70	77.70	-1	2,873	-0.03%
2018/08/17	0	75.40	0	0.00	75.50	0	2,900	0.00%
2018/08/13	2	75.40	0	0.00	75.80	2	2,874	0.07%
2018/08/10	1	77.20	1	77.80	77.60	0	2,860	0.00%
2018/08/08	0	0.00	1	78.00	78.00	-1	2,890	-0.03%
2018/08/06	0	0.00	0.3	77.50	77.70	-0.3	2,953	-0.01%
2018/08/03	1	76.80	0	0.00	77.00	1	2,964	0.03%
2018/08/02	4	76.68	1	76.70	76.50	3	2,963	0.10%
2018/08/01	2	77.05	3	77.07	77.20	-1	2,958	-0.03%
2018/07/30	2	76.60	1	76.70	76.40	1	2,933	0.03%
2018/07/27	1	76.00	0	0.00	75.60	1	2,917	0.03%
2018/07/26	1	76.20	2	76.45	76.30	-1	2,895	-0.03%
2018/07/25	3	76.13	0	0.00	75.80	3	2,889	0.10%
2018/07/24	0	0.00	3	79.00	80.00	-3	2,837	-0.11%
2018/07/19	1	78.50	0	0.00	78.40	1	2,671	0.04%
2018/07/18	1	77.00	2	77.50	77.50	-1	2,648	-0.04%
2018/07/16	4	75.73	0	0.00	75.50	4	2,560	0.16%
2018/07/13	1	74.90	2	75.05	75.20	-1	2,578	-0.04%
2018/07/11	0	0.00	1	73.60	73.80	-1	2,627	-0.04%
2018/07/03	0	0.00	6	73.17	73.00	-6	2,744	-0.22%
2018/07/02	1	73.10	0	0.00	73.20	1	2,758	0.04%
2018/06/29	1	73.60	0	0.00	74.60	1	2,737	0.04%
2018/06/27	1	72.20	0	0.00	72.50	1	2,742	0.04%
2018/06/21	1	74.00	0	0.00	74.00	1	2,690	0.04%
2018/06/19	1.1	74.81	0	0.00	74.70	1.1	2,717	0.04%
2018/06/13	0	0.00	3	77.00	76.90	-3	2,662	-0.11%
2018/06/12	1	76.50	0	0.00	76.70	1	2,731	0.04%
2018/06/11	0	0.00	1	76.80	77.30	-1	2,758	-0.04%
2018/06/07	0	0.00	2	78.00	78.00	-2	2,831	-0.07%
2018/06/06	2	76.80	5	76.66	77.00	-3	2,826	-0.11%
2018/06/04	0	0.00	2	75.60	75.50	-2	2,800	-0.07%
2018/05/31	2	73.80	0	0.00	73.80	2	2,810	0.07%
2018/05/30	2.2	74.36	0	0.00	74.20	2.2	2,753	0.08%
2018/05/28	1	75.50	0	0.00	75.70	1	2,782	0.04%
2018/05/24	0	0.00	1	74.20	74.80	-1	2,763	-0.04%
2018/05/23	1	73.30	0	0.00	73.30	1	2,769	0.04%
2018/05/15	6	75.68	10	75.20	75.20	-4	2,918	-0.14%
2018/05/14	0	0.00	3	78.20	78.00	-3	3,054	-0.10%
2018/05/07	1	75.70	2	74.70	76.00	-1	3,203	-0.03%
2018/04/30	1	74.10	0	0.00	73.90	1	3,319	0.03%
2018/04/27	2	73.90	0	0.00	73.90	2	3,334	0.06%
2018/04/26	1	74.90	0	0.00	74.00	1	3,351	0.03%
2018/04/19	2	76.05	0	0.00	76.90	2	3,439	0.06%
2018/04/18	1	76.30	0	0.00	76.30	1	3,440	0.03%
2018/04/17	1	77.50	1	77.50	77.50	0	3,405	0.00%
2018/04/11	3	79.20	1	78.80	78.80	2	3,453	0.06%
2018/04/10	3	77.37	0.2	78.00	77.70	2.8	3,446	0.08%
2018/04/09	2	77.45	1	78.70	77.80	1	3,436	0.03%
2018/04/03	0	0.00	1	78.20	78.20	-1	3,371	-0.03%
2018/04/02	0	0.00	1	79.10	79.20	-1	3,358	-0.03%
2018/03/30	0	0.00	2	80.15	80.00	-2	3,364	-0.06%
2018/03/29	0	0.00	2	78.10	78.10	-2	3,343	-0.06%
2018/03/28	2	78.15	0	0.00	78.40	2	3,356	0.06%
2018/03/27	5	78.58	0	0.00	78.40	5	3,370	0.15%
2018/03/23	1	78.20	0	0.00	78.40	1	3,463	0.03%
2018/03/21	1	79.70	1	79.50	79.90	0	3,443	0.00%
2018/03/20	1	79.00	1	79.00	79.00	0	3,488	0.00%
2018/03/19	1	79.50	0	0.00	79.30	1	3,476	0.03%
2018/03/16	5	79.20	0	0.00	79.10	5	3,490	0.14%
2018/03/15	5	79.70	0	0.00	79.60	5	3,438	0.15%
2018/03/14	1	80.00	0	0.00	80.10	1	3,435	0.03%
2018/03/12	1	81.00	1	81.20	81.20	0	3,469	0.00%
2018/03/09	1	80.10	0	0.00	79.70	1	3,486	0.03%
2018/03/06	0	0.00	3	78.90	78.90	-3	3,619	-0.08%
2018/03/05	0	0.00	3	78.50	78.50	-3	3,701	-0.08%
2018/03/01	0	0.00	1	80.20	79.70	-1	3,870	-0.03%
2018/02/26	1	80.00	0	0.00	79.90	1	3,930	0.03%
2018/02/23	2	79.45	4	79.40	79.40	-2	3,963	-0.05%
2018/02/22	5	78.48	0	0.00	79.00	5	4,008	0.12%
2018/02/09	1	77.30	0	0.00	78.50	1	4,084	0.02%
2018/02/07	1	80.00	0	0.00	80.30	1	4,252	0.02%
2018/02/06	1	78.00	0	0.00	78.70	1	4,506	0.02%
2018/02/02	1	84.30	3	84.20	84.10	-2	4,464	-0.04%
2018/02/01	2	84.25	1	84.30	85.00	1	4,546	0.02%
2018/01/31	0	0.00	1	83.20	83.40	-1	4,596	-0.02%
2018/01/30	1	84.10	0	0.00	83.50	1	4,616	0.02%
2018/01/29	1	84.70	0	0.00	84.50	1	4,613	0.02%
2018/01/26	6	85.90	6	85.60	85.60	0	4,648	0.00%
2018/01/25	0	0.00	3	86.77	86.70	-3	4,642	-0.06%
2018/01/24	6	85.70	0	0.00	86.50	6	4,754	0.13%
2018/01/23	1	86.50	0	0.00	86.20	1	4,991	0.02%
2018/01/22	2	86.70	0	0.00	86.90	2	5,056	0.04%
2018/01/19	1	88.00	2	87.80	87.40	-1	5,104	-0.02%
2018/01/18	3	87.00	0	0.00	86.70	3	5,113	0.06%
2018/01/12	1	85.50	0	0.00	85.60	1	5,232	0.02%
2018/01/11	1	84.60	0	0.00	84.60	1	5,265	0.02%
2018/01/10	1	85.10	0	0.00	84.10	1	5,311	0.02%
2018/01/09	0	0.00	1	85.80	85.50	-1	5,335	-0.02%