鴻準 (2354)-富邦-建國券商分點個股進出

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
82.2
漲跌
▲1.3
漲幅
+1.61%
成交量
85,055張
產業
上市其他電子類股
1091人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/11/22	124.1	83.25	310.9	83.28	82.20	-186.7	52,824	-0.35%	大買/大賣/鉅額交易
2024/11/21	331	81.59	387.8	81.93	80.90	-56.8	51,554	-0.11%	大買/大賣/
2024/11/20	822.1	87.26	346.4	85.34	84.50	475.7	49,798	0.96%	大買/大賣/鉅額交易
2024/11/19	300.1	91.99	195.7	92.87	93.80	104.4	47,199	0.22%	大買/大賣/鉅額交易
2024/11/18	550.8	94.13	608.7	90.59	88.40	-57.9	46,044	-0.13%	大買/大賣/
2024/11/15	420.8	96.61	889.1	97.97	96.60	-468.3	44,209	-1.06%	大買/大賣/鉅額交易
2024/11/14	175.5	93.12	163.1	92.92	92.00	12.4	40,840	0.03%	大買/大賣/
2024/11/13	463.5	94.42	306.6	94.45	93.60	157	39,739	0.39%	大買/大賣/鉅額交易
2024/11/12	393.2	94.12	296.3	92.94	93.50	97	38,593	0.25%	大買/大賣/
2024/11/11	515.3	96.45	392.6	96.09	96.50	122.7	37,192	0.33%	大買/大賣/鉅額交易
2024/11/08	618.8	97.89	528.6	97.01	97.30	90.2	35,672	0.25%	大買/大賣/
2024/11/07	163.4	94.00	680.6	93.71	95.90	-517.2	32,558	-1.59%	大買/大賣/鉅額交易
2024/11/06	252.2	86.74	246.2	86.58	87.20	6.1	29,536	0.02%	大買/大賣/
2024/11/05	798.7	87.80	1,060.5	87.66	85.00	-261.8	27,356	-0.96%	大買/大賣/鉅額交易
2024/11/04	305.2	81.54	355.6	83.71	86.90	-50.4	24,236	-0.21%	大買/大賣/
2024/11/01	868.3	79.67	661.9	80.06	81.50	206.4	21,657	0.95%	大買/大賣/鉅額交易
2024/10/30	685.6	78.48	620.8	79.52	80.60	64.8	17,694	0.37%	大買/大賣/
2024/10/29	233	72.00	94.1	71.80	73.30	138.9	13,379	1.04%	大買/鉅額交易
2024/10/28	849.3	73.97	451.9	72.55	71.80	397.3	12,686	3.13%	大買/大賣/鉅額交易
2024/10/25	301	71.40	351.6	72.47	72.70	-50.6	11,399	-0.44%	大買/大賣/
2024/10/24	577.7	70.49	714.4	71.77	69.80	-136.7	9,982	-1.37%	大買/大賣/鉅額交易
2024/10/23	18.1	68.58	76.4	68.66	68.30	-58.3	8,139	-0.72%
2024/10/22	15.1	68.19	15.4	68.07	68.10	-0.3	8,066	0.00%
2024/10/21	12	67.78	20	67.80	67.90	-8	8,276	-0.10%
2024/10/18	13.1	66.89	24	67.15	67.00	-10.9	8,378	-0.13%
2024/10/17	25	67.65	49	67.54	67.70	-24	8,517	-0.28%
2024/10/16	17.5	67.53	29	67.16	67.40	-11.5	8,646	-0.13%
2024/10/15	30.2	67.04	25.6	66.95	67.00	4.6	8,725	0.05%
2024/10/14	11	65.52	5	65.80	65.60	6	8,771	0.07%
2024/10/11	0	66.60	4	66.25	66.30	-4	9,012	-0.04%
2024/10/09	18	65.47	26	66.17	66.70	-8	9,491	-0.08%
2024/10/08	42	64.67	13	64.87	64.60	29	9,785	0.30%
2024/10/07	29	65.50	5.1	65.76	65.70	24	10,409	0.23%
2024/10/04	24	66.33	3	66.53	66.20	21	11,083	0.19%
2024/10/01	13	65.95	23.5	65.91	65.90	-10.5	11,417	-0.09%
2024/09/30	10.1	66.80	18	66.59	66.40	-7.9	11,954	-0.07%
2024/09/27	70	66.86	2	67.00	66.60	68	12,095	0.56%
2024/09/26	24.1	67.52	13.5	67.54	66.60	10.5	12,281	0.09%
2024/09/25	4	66.35	13.4	66.39	66.40	-9.3	12,358	-0.08%
2024/09/24	0	64.70	1	65.50	65.30	-1	12,648	-0.01%
2024/09/23	12	65.07	5	65.50	65.00	7	12,902	0.05%
2024/09/20	8	65.83	6	65.58	65.00	2	13,374	0.02%
2024/09/19	2	64.25	3	64.33	64.70	-1	13,953	-0.01%
2024/09/18	15.1	64.49	13	63.68	63.60	2.1	14,173	0.01%
2024/09/16	6	65.13	7.7	65.18	65.30	-1.7	14,568	-0.01%
2024/09/13	4	63.95	3.2	64.02	64.30	0.8	15,514	0.01%
2024/09/12	3	63.33	28.1	63.58	63.50	-25.1	15,795	-0.16%
2024/09/11	1	62.00	97.4	62.19	61.90	-96.4	15,948	-0.60%
2024/09/10	8.5	61.77	12.3	61.70	61.60	-3.8	16,171	-0.02%
2024/09/09	86	62.91	16	62.18	63.00	70	16,396	0.43%
2024/09/06	7	63.13	42	63.35	63.10	-35	16,704	-0.21%
2024/09/05	78.2	63.31	27.3	64.36	63.00	50.9	16,931	0.30%
2024/09/04	91.8	64.33	184	62.97	63.60	-92.3	17,201	-0.54%	大賣/
2024/09/03	1.3	67.41	5	67.40	67.00	-3.7	17,347	-0.02%
2024/09/02	7	68.00	7	67.73	67.60	0	18,244	0.00%
2024/08/30	41	68.47	3	68.37	68.40	38	19,128	0.20%
2024/08/29	30.2	67.97	49	68.40	68.50	-18.8	20,014	-0.09%
2024/08/28	13	68.72	63	68.98	69.00	-50	21,194	-0.24%
2024/08/27	21.1	67.76	27.1	68.15	68.40	-6	23,925	-0.02%
2024/08/26	41	68.04	38	68.98	68.10	3	24,939	0.01%
2024/08/23	79	67.14	51.8	66.74	68.00	27.2	26,976	0.10%
2024/08/22	118.2	67.90	88.4	68.22	67.60	29.8	30,280	0.10%	大買/
2024/08/21	122.3	68.99	25.3	69.00	68.60	97	31,636	0.31%	大買/
2024/08/20	81.4	69.67	287	69.20	69.70	-205.6	31,724	-0.65%	大賣/鉅額交易
2024/08/19	331	65.72	56	65.68	65.40	275	31,881	0.86%	大買/鉅額交易
2024/08/16	26.1	64.19	19	63.77	64.40	7.1	31,873	0.02%
2024/08/15	7	63.01	3	62.70	62.80	4	32,452	0.01%
2024/08/14	103.1	63.08	21	62.65	62.60	82	32,660	0.25%	大買/
2024/08/13	0.1	62.00	20.1	61.86	62.60	-20	32,619	-0.06%
2024/08/12	8.1	61.97	107.3	61.53	61.70	-99.2	32,714	-0.30%	大賣/
2024/08/09	3.1	61.25	18.2	61.12	61.00	-15	32,748	-0.05%
2024/08/08	2.1	59.98	2	59.65	59.70	0.1	32,750	0.00%
2024/08/07	115.4	60.02	8.3	60.57	60.70	107.1	32,744	0.33%	大買/鉅額交易
2024/08/06	30	57.58	30	57.13	57.60	0	32,681	0.00%
2024/08/05	32.6	58.88	161.2	58.71	57.90	-128.6	32,661	-0.39%	大賣/鉅額交易
2024/08/02	5.6	64.81	9	64.90	64.30	-3.4	32,547	-0.01%
2024/08/01	5	66.42	12	66.76	66.80	-7	32,644	-0.02%
2024/07/31	6	65.38	8.3	65.70	65.30	-2.3	32,853	-0.01%
2024/07/30	5	63.78	15	64.91	64.90	-10	32,950	-0.03%
2024/07/29	3.2	64.46	14	64.16	63.70	-10.8	32,946	-0.03%
2024/07/26	134.3	63.80	284.6	62.36	64.40	-150.3	32,993	-0.46%	大買/大賣/鉅額交易
2024/07/23	15.1	65.24	24.3	65.05	65.10	-9.2	33,330	-0.03%
2024/07/22	41.5	65.63	38	65.91	64.30	3.5	33,406	0.01%
2024/07/19	38.8	67.88	18	67.89	67.50	20.8	33,335	0.06%
2024/07/18	23.7	69.08	15.4	69.13	68.90	8.3	33,891	0.02%
2024/07/17	20.1	70.62	21.1	70.50	70.40	-1	34,191	0.00%
2024/07/16	35.6	70.44	17.2	70.42	69.50	18.4	34,142	0.05%
2024/07/15	50.1	71.18	38.2	70.87	70.60	11.9	34,127	0.03%
2024/07/12	14.2	71.96	59.1	72.09	71.50	-44.8	34,071	-0.13%
2024/07/11	89.3	73.77	67	73.33	73.00	22.3	33,970	0.07%
2024/07/10	53.5	72.33	61.9	72.87	73.10	-8.5	33,628	-0.03%
2024/07/09	63.3	72.25	61	72.29	72.00	2.3	33,380	0.01%
2024/07/08	109	72.58	37.9	72.88	71.60	71	32,906	0.22%	大買/
2024/07/05	208.5	70.48	53.7	70.93	71.50	154.8	32,640	0.47%	大買/鉅額交易
2024/07/04	52.2	69.73	51.3	69.97	70.10	0.9	32,616	0.00%
2024/07/03	22.7	67.71	33	67.75	67.50	-10.4	32,408	-0.03%
2024/07/02	75.4	68.77	11	68.15	67.60	64.4	32,567	0.20%
2024/07/01	17.2	70.58	61.6	70.66	70.40	-44.4	32,728	-0.14%
2024/06/28	62.2	71.79	40	71.70	71.30	22.2	33,047	0.07%
2024/06/27	39.2	70.96	59.4	70.94	70.60	-20.2	33,231	-0.06%
2024/06/26	167.3	73.33	72.6	72.49	72.30	94.7	33,789	0.28%	大買/
2024/06/25	131.4	72.28	229.8	71.56	73.40	-98.4	35,672	-0.28%	大買/大賣/
2024/06/24	18.9	70.38	40.6	70.29	70.30	-21.7	36,126	-0.06%
2024/06/21	77.6	71.13	48.4	71.21	71.80	29.2	36,166	0.08%
2024/06/20	43.4	71.17	175.8	70.58	72.20	-132.4	36,002	-0.37%	大賣/鉅額交易
2024/06/19	62.3	68.56	30.1	68.51	68.00	32.2	35,568	0.09%
2024/06/18	41	68.44	44.3	68.56	68.20	-3.3	35,940	-0.01%
2024/06/17	22.1	68.31	5.1	68.62	68.10	17.1	36,938	0.05%
2024/06/14	51.1	68.89	15.5	68.57	68.70	35.6	37,193	0.10%
2024/06/13	33.6	68.50	23	68.20	68.20	10.6	37,283	0.03%
2024/06/12	59.2	66.92	44.5	67.24	67.80	14.7	38,048	0.04%
2024/06/11	66.3	66.62	66.3	66.73	66.20	0	38,536	0.00%
2024/06/07	57.1	67.88	39	68.24	67.80	18.1	40,000	0.05%
2024/06/06	168.2	69.46	117.8	69.84	68.50	50.3	40,154	0.13%	大買/大賣/
2024/06/05	81.4	69.08	57.5	69.40	69.30	23.9	39,267	0.06%
2024/06/04	200.5	69.92	262.3	69.26	68.10	-61.8	38,356	-0.16%	大買/大賣/
2024/06/03	499	74.35	121.2	72.88	72.20	377.8	37,454	1.01%	大買/大賣/鉅額交易
2024/05/31	326.3	75.33	305.2	76.04	73.10	21.1	36,215	0.06%	大買/大賣/
2024/05/30	199.6	73.04	85.2	73.06	72.10	114.4	33,375	0.34%	大買/鉅額交易
2024/05/29	298	74.99	389.3	75.42	74.60	-91.3	32,308	-0.28%	大買/大賣/
2024/05/28	418.6	74.13	561.3	73.63	72.70	-142.7	30,144	-0.47%	大買/大賣/鉅額交易
2024/05/27	117	70.88	174.6	70.87	71.50	-57.6	26,731	-0.22%	大買/大賣/
2024/05/24	100.6	64.54	86.7	64.74	65.00	13.8	25,224	0.05%
2024/05/23	209	65.29	473.5	65.40	65.30	-264.5	24,805	-1.07%	大買/大賣/鉅額交易
2024/05/22	214.1	63.84	72.3	63.82	63.60	141.8	23,643	0.60%	大買/鉅額交易
2024/05/21	71	64.14	62.9	63.94	64.80	8	23,189	0.03%
2024/05/20	27.3	62.00	35	62.23	62.10	-7.7	22,450	-0.03%
2024/05/17	14	61.02	8	60.83	61.20	6	22,192	0.03%
2024/05/16	4.4	61.33	11.8	61.42	61.10	-7.4	22,142	-0.03%
2024/05/15	7	60.20	27.9	60.50	60.10	-20.9	21,984	-0.10%
2024/05/14	6.1	60.11	19	60.52	60.90	-12.9	21,890	-0.06%
2024/05/13	5	60.18	4	60.08	60.10	1	21,783	0.00%
2024/05/10	9	60.54	10.8	60.39	60.60	-1.8	21,714	-0.01%
2024/05/09	9.4	61.56	14	61.89	60.80	-4.6	21,626	-0.02%
2024/05/08	38.1	61.36	10	61.31	61.30	28.1	21,452	0.13%
2024/05/07	34.1	61.72	13.5	61.79	61.70	20.6	21,360	0.10%
2024/05/06	23.2	62.22	31.1	61.99	62.10	-7.9	21,150	-0.04%
2024/05/03	14.1	61.69	4	61.20	60.70	10.1	20,835	0.05%
2024/05/02	7	60.91	14	60.74	60.70	-7	20,678	-0.03%
2024/04/30	19	62.28	33	61.96	61.60	-14	20,587	-0.07%
2024/04/29	45	63.18	40.1	63.19	62.40	4.9	20,438	0.02%
2024/04/26	62.2	61.99	8	61.50	61.40	54.1	19,997	0.27%
2024/04/25	10.5	61.09	19	61.47	60.90	-8.5	19,794	-0.04%
2024/04/24	107.2	61.88	83.1	61.95	62.00	24.1	19,592	0.12%	大買/
2024/04/23	63.7	59.57	50.1	59.98	60.30	13.5	18,907	0.07%
2024/04/22	20.5	56.48	14	56.29	57.00	6.5	18,438	0.03%
2024/04/19	8	54.49	32	55.28	55.80	-24	18,278	-0.13%
2024/04/18	10	55.88	30	55.55	56.50	-20	18,105	-0.11%
2024/04/17	16.5	55.81	23	55.52	55.60	-6.5	17,987	-0.04%
2024/04/16	31.9	55.49	108.1	55.99	55.00	-76.3	17,836	-0.43%	大賣/
2024/04/15	11.1	57.59	20	57.60	57.50	-8.9	17,596	-0.05%
2024/04/12	19.4	58.73	8	58.58	58.50	11.4	17,434	0.07%
2024/04/11	52.6	59.32	41.3	59.37	59.10	11.4	17,226	0.07%
2024/04/10	19.9	62.26	31	61.75	61.20	-11.1	16,729	-0.07%
2024/04/09	409	64.17	78	63.62	63.00	331	16,351	2.02%	大買/鉅額交易
2024/04/08	59	62.92	43.2	62.98	63.50	15.8	15,980	0.10%
2024/04/03	34.8	63.56	30	63.79	64.00	4.8	15,670	0.03%
2024/04/02	46.3	64.34	259	64.88	64.90	-212.7	15,264	-1.39%	大賣/鉅額交易
2024/04/01	77.9	64.78	39.3	64.55	63.80	38.6	14,706	0.26%
2024/03/29	305.7	64.29	377	63.06	63.00	-71.3	14,144	-0.50%	大買/大賣/
2024/03/28	574.7	65.89	1,514	66.04	65.10	-939.3	13,289	-7.07%	大買/大賣/鉅額交易
2024/03/27	2,266	63.12	1,422.6	63.01	63.60	843.4	10,914	7.73%	大買/大賣/鉅額交易
2024/03/26	37.9	58.48	23	58.07	57.90	14.9	9,790	0.15%
2024/03/25	29.1	58.72	34	58.81	58.70	-4.9	9,502	-0.05%
2024/03/22	34	59.29	59.7	59.47	59.00	-25.7	9,239	-0.28%
2024/03/21	232.4	58.90	77.3	58.78	59.10	155.1	8,698	1.78%	大買/鉅額交易
2024/03/20	344.3	59.22	165.3	58.83	58.20	179	8,078	2.22%	大買/大賣/鉅額交易
2024/03/19	31.9	55.87	35.1	55.64	58.10	-3.2	6,912	-0.05%
2024/03/18	138.2	55.40	36.2	55.16	55.40	102.1	6,431	1.59%	大買/鉅額交易
2024/03/15	103.1	56.68	152.5	56.35	55.60	-49.4	6,066	-0.81%	大買/大賣/
2024/03/14	148.5	54.49	176.7	54.14	53.70	-28.3	4,982	-0.57%	大買/大賣/
2024/03/13	318.3	59.25	158.9	58.94	58.90	159.4	4,239	3.76%	大買/大賣/鉅額交易
2024/03/12	16	52.95	16.1	54.07	55.30	-0.1	2,479	0.00%
2024/03/11	2	49.65	3	49.52	50.30	-1	2,126	-0.05%
2024/03/08	0	0.00	5	49.45	49.20	-5	2,072	-0.24%
2024/03/07	2	49.20	2	49.50	50.10	0	2,041	0.00%
2024/03/05	1	50.60	0	0.00	50.50	1	1,996	0.05%
2024/03/04	1	50.00	5	50.04	50.00	-4	1,969	-0.20%
2024/03/01	1.2	49.61	1	49.70	49.30	0.2	1,953	0.01%
2024/02/29	2	49.78	0	0.00	49.70	2	1,952	0.10%
2024/02/27	0	49.95	1	49.85	49.70	-1	1,931	-0.05%
2024/02/26	0	0.00	5	50.00	50.00	-5	1,928	-0.26%
2024/02/23	0.1	50.30	0	0.00	50.10	0.1	1,936	0.00%
2024/02/22	31	50.57	0	0.00	50.70	31	1,954	1.59%
2024/02/21	0	0.00	5	50.00	50.10	-5	1,946	-0.26%
2024/02/20	0	50.40	0.1	50.30	50.30	-0.1	1,966	0.00%
2024/02/19	1	50.10	4.3	50.26	50.30	-3.3	1,984	-0.17%
2024/02/16	0	0.00	2	49.40	49.40	-2	2,021	-0.10%
2024/02/15	1	49.15	0	0.00	49.40	1	2,030	0.05%
2024/02/05	1	50.20	0	0.00	50.20	1	1,996	0.05%
2024/02/02	1	50.90	5	50.78	50.90	-4	1,987	-0.20%
2024/02/01	1	50.60	0.2	50.70	50.80	0.8	1,994	0.04%
2024/01/31	0	0.00	5.8	50.14	50.50	-5.8	2,013	-0.29%
2024/01/29	1	50.60	0	0.00	50.70	1	2,046	0.05%
2024/01/25	0	0.00	2	50.50	50.60	-2	2,055	-0.10%
2024/01/22	1	49.95	0	0.00	50.20	1	2,179	0.05%
2024/01/19	0	0.00	5	49.60	49.70	-5	2,183	-0.23%
2024/01/17	10.3	50.01	0.2	50.40	49.65	10.1	2,182	0.46%
2024/01/16	6	50.86	3	50.63	50.80	3	2,151	0.14%
2024/01/12	1	51.30	0	0.00	51.40	1	2,207	0.05%
2024/01/10	1	51.00	0	0.00	51.20	1	2,301	0.04%
2024/01/09	1	51.50	0	0.00	51.50	1	2,305	0.04%
2024/01/08	1	51.50	2	51.60	51.60	-1	2,321	-0.04%
2024/01/05	1	51.80	2	51.80	51.80	-1	2,331	-0.04%
2024/01/04	3	52.03	0	0.00	51.90	3	2,373	0.13%
2024/01/03	1.1	52.40	0	0.00	52.10	1.1	2,429	0.04%
2024/01/02	3	52.83	0	0.00	52.80	3	2,540	0.12%
2023/12/29	0	0.00	2	53.25	53.10	-2	2,580	-0.08%
2023/12/28	3	52.67	2	52.50	52.70	1	2,568	0.04%
2023/12/27	0	0.00	1.1	52.40	52.40	-1.1	2,601	-0.04%
2023/12/25	0	0.00	2	51.95	51.90	-2	2,740	-0.07%
2023/12/22	1	51.60	0	0.00	51.70	1	2,801	0.04%
2023/12/21	5	51.60	1	51.50	51.70	4	2,840	0.14%
2023/12/20	3	51.87	0.1	52.30	52.30	2.9	2,890	0.10%
2023/12/19	0	51.70	5.8	51.54	51.60	-5.8	2,959	-0.20%
2023/12/18	0	52.00	0	0.00	52.00	0	3,097	0.00%
2023/12/15	1	52.10	0.7	52.16	52.00	0.4	3,417	0.01%
2023/12/14	6	51.92	0	0.00	52.00	6	4,109	0.15%
2023/12/13	2	51.85	0	0.00	52.00	2	4,243	0.05%
2023/12/12	1.2	51.32	2	51.40	51.30	-0.8	4,373	-0.02%
2023/12/11	2	51.20	0.2	51.40	51.30	1.8	4,414	0.04%
2023/12/08	0	51.80	1.4	51.86	51.60	-1.4	4,421	-0.03%
2023/12/07	2.1	51.61	16.2	51.65	51.50	-14.1	4,462	-0.32%
2023/12/06	4	52.15	10	51.93	52.00	-6	4,460	-0.13%
2023/12/05	0	0.00	3.6	53.44	53.10	-3.6	4,399	-0.08%
2023/12/04	0	0.00	3.1	53.30	53.20	-3.1	4,412	-0.07%
2023/12/01	4	53.10	2	53.10	53.20	2	4,468	0.04%
2023/11/30	1	53.40	3.1	53.41	53.30	-2.1	4,461	-0.05%
2023/11/29	0	0.00	3	53.40	53.40	-3	4,483	-0.07%
2023/11/28	0	0.00	2	53.30	53.40	-2	4,543	-0.04%
2023/11/27	0	0.00	4	53.35	53.00	-4	4,565	-0.09%
2023/11/24	0	0.00	3	53.33	53.30	-3	4,557	-0.07%
2023/11/22	4	53.45	0	0.00	53.30	4	4,559	0.09%
2023/11/21	1	53.10	5	53.30	53.50	-4	4,550	-0.09%
2023/11/17	0	0.00	1	53.20	53.20	-1	4,530	-0.02%
2023/11/15	0	0.00	11	52.89	52.90	-11	4,492	-0.24%
2023/11/14	0	52.59	2	52.50	52.30	-2	4,459	-0.04%
2023/11/10	0	0.00	3	52.10	52.20	-3	4,482	-0.07%
2023/11/09	0	0.00	10.3	52.37	52.30	-10.3	4,488	-0.23%
2023/11/08	2	52.41	2	52.20	52.20	0	4,509	0.00%
2023/11/07	0	0.00	2	52.10	52.20	-2	4,501	-0.04%
2023/11/06	4	52.62	3	52.87	52.50	1	4,527	0.02%
2023/11/03	3	52.80	0	0.00	52.70	3	4,530	0.07%
2023/11/02	1	52.80	3	53.03	53.00	-2	4,561	-0.04%
2023/11/01	4	52.18	1	52.50	52.20	3	4,596	0.07%
2023/10/31	0	52.40	2	52.25	52.40	-2	4,583	-0.04%
2023/10/30	3	51.93	1.2	52.38	51.80	1.8	4,597	0.04%
2023/10/27	4	52.90	0	0.00	52.90	4	4,570	0.09%
2023/10/26	2	52.60	10.2	52.69	52.30	-8.2	4,608	-0.18%
2023/10/25	2	53.60	1	53.40	53.30	1	4,628	0.02%
2023/10/24	1	53.00	7	52.70	53.10	-6	4,689	-0.13%
2023/10/23	4.1	52.86	14	53.49	53.50	-9.9	4,929	-0.20%
2023/10/20	2.1	54.60	0	0.00	54.70	2.1	5,472	0.04%
2023/10/19	5	55.80	0	0.00	55.10	5	5,484	0.09%
2023/10/18	2.4	55.73	2	55.31	55.50	0.4	5,484	0.01%
2023/10/17	1.1	56.57	1	56.50	56.40	0.1	5,440	0.00%
2023/10/16	2	56.55	2.1	56.46	56.60	-0.1	5,478	0.00%
2023/10/13	3	57.33	1	57.40	57.20	2	5,601	0.04%
2023/10/12	6	57.70	1	57.50	58.00	5	5,683	0.09%
2023/10/11	1	57.20	3	57.23	57.40	-2	5,704	-0.04%
2023/10/06	6	56.72	1	57.30	56.50	5	5,731	0.09%
2023/10/05	1	58.20	6	57.93	58.20	-5	5,621	-0.09%
2023/10/04	1	56.50	0	0.00	57.10	1	5,578	0.02%
2023/10/03	0.1	58.00	2	57.85	57.40	-1.9	5,552	-0.04%
2023/10/02	6.2	57.57	2	57.45	57.60	4.2	5,518	0.08%
2023/09/28	8.4	56.45	3.1	57.19	57.70	5.3	5,487	0.10%
2023/09/27	3	55.67	2	55.90	55.90	1	5,446	0.02%
2023/09/26	4	56.63	8.2	56.33	56.30	-4.2	5,403	-0.08%
2023/09/25	2	57.50	0	57.60	57.60	2	5,400	0.04%
2023/09/22	11.3	57.78	3	58.10	57.50	8.2	5,379	0.15%
2023/09/21	9.5	58.27	13	58.71	58.00	-3.5	5,321	-0.07%
2023/09/20	56.5	60.50	44.1	59.20	58.90	12.4	5,188	0.24%
2023/09/19	156.1	61.58	151.2	61.58	60.70	4.8	4,915	0.10%	大買/大賣/
2023/09/18	24	58.37	4	57.93	57.10	20	4,282	0.47%
2023/09/15	10	57.97	19.2	58.43	59.00	-9.1	4,137	-0.22%
2023/09/14	1	57.60	5.1	57.42	57.50	-4.1	3,996	-0.10%
2023/09/13	3	56.80	2	57.20	56.50	1	3,967	0.03%
2023/09/12	0	57.00	2.1	57.19	57.30	-2.1	4,003	-0.05%
2023/09/11	4	56.65	2	56.80	56.20	2	3,998	0.05%
2023/09/08	0	57.00	6.2	57.08	57.10	-6.1	4,071	-0.15%
2023/09/07	0	56.90	0	0.00	56.50	0	4,094	0.00%
2023/09/06	5	56.94	10.1	57.18	57.10	-5	4,090	-0.12%
2023/09/05	10	56.25	7	56.31	56.30	3	4,028	0.07%
2023/09/04	3	56.13	0	0.00	55.90	3	4,034	0.07%
2023/09/01	4	56.87	12	56.66	57.00	-8	4,010	-0.20%
2023/08/31	2	55.80	5	55.98	55.70	-3	3,965	-0.08%
2023/08/30	1	55.40	0	0.00	55.30	1	3,950	0.03%
2023/08/29	0	0.00	1	54.80	54.80	-1	4,001	-0.02%
2023/08/28	1	55.30	1	55.10	54.70	0	4,056	0.00%
2023/08/25	3	55.23	1	55.50	54.80	2	4,107	0.05%
2023/08/24	5	55.56	6.1	55.51	55.50	-1.1	4,130	-0.03%
2023/08/22	0.2	54.30	5	54.20	54.30	-4.9	4,121	-0.12%
2023/08/18	1.1	54.70	8	54.81	55.00	-6.9	4,112	-0.17%
2023/08/17	1	54.20	0	0.00	54.90	1	4,100	0.02%
2023/08/16	0	0.00	1.8	54.84	54.80	-1.8	4,072	-0.04%
2023/08/15	2	55.55	1.2	55.75	55.50	0.8	4,056	0.02%
2023/08/14	0	0.00	2	55.50	55.70	-2	4,055	-0.05%
2023/08/11	0	0.00	2.1	56.10	56.10	-2.1	4,036	-0.05%
2023/08/10	4	57.15	10	56.43	56.20	-6	4,024	-0.15%
2023/08/09	2	56.90	8	56.84	56.90	-6	3,989	-0.15%
2023/08/08	2.2	56.59	3	56.93	56.60	-0.8	3,967	-0.02%
2023/08/07	5	56.50	1	56.69	56.20	4	3,944	0.10%
2023/08/04	2	54.75	2	54.85	54.80	0	3,912	0.00%
2023/08/02	5	54.78	8	54.60	54.50	-3	3,906	-0.08%
2023/08/01	0	56.00	3.1	55.87	55.70	-3.1	3,843	-0.08%
2023/07/31	1	56.00	45	55.90	55.70	-44	3,826	-1.15%
2023/07/28	10.1	56.36	7	56.06	56.30	3.1	3,781	0.08%
2023/07/27	5	57.08	3	56.97	56.90	2	3,731	0.05%
2023/07/26	62.2	59.32	29	57.83	57.00	33.2	3,664	0.91%
2023/07/25	92	59.62	54.2	59.61	59.50	37.8	3,399	1.11%
2023/07/24	0	0.00	3	54.87	55.00	-3	2,796	-0.11%
2023/07/21	4	54.33	10	54.70	54.30	-6	2,766	-0.22%
2023/07/20	2	55.55	1	55.50	55.20	1	2,750	0.04%
2023/07/19	3	56.60	5	56.68	55.90	-2	2,738	-0.07%
2023/07/18	10	57.51	11	57.79	57.40	-1	2,693	-0.04%
2023/07/17	18	57.13	26	57.15	57.20	-8	2,560	-0.31%
2023/07/14	2	55.75	10	55.82	56.20	-8	2,497	-0.32%
2023/07/13	1	55.50	10.1	55.45	54.90	-9.1	2,433	-0.37%
2023/07/12	7	53.97	4	54.05	54.00	3	2,351	0.13%
2023/07/11	0.1	53.80	0	0.00	53.60	0.1	2,347	0.00%
2023/07/10	8.2	53.21	0	0.00	52.90	8.2	2,354	0.35%
2023/07/07	0.1	53.10	0	0.00	52.90	0.1	2,353	0.00%
2023/07/06	0.4	53.41	0	0.00	53.00	0.4	2,335	0.02%
2023/07/05	2.2	53.92	0	0.00	53.70	2.2	2,299	0.10%
2023/07/04	1.4	54.83	0	0.00	54.70	1.4	2,283	0.06%
2023/07/03	1	56.00	5	56.24	56.00	-4	2,320	-0.17%
2023/06/30	1.2	55.60	18.1	55.50	55.60	-17	2,322	-0.73%
2023/06/29	0	0.00	26.3	56.00	55.80	-26.3	2,348	-1.12%
2023/06/28	2.3	56.14	2	56.10	56.00	0.3	2,437	0.01%
2023/06/27	5.2	56.93	1.1	56.72	55.80	4.1	2,426	0.17%
2023/06/26	3.4	57.69	7.1	57.81	57.60	-3.7	2,398	-0.15%
2023/06/21	0	0.00	10	56.01	55.60	-10	2,314	-0.43%
2023/06/19	5	56.20	10	56.09	56.50	-5	2,318	-0.22%
2023/06/16	1	56.80	2	56.90	56.00	-1	2,301	-0.04%
2023/06/15	6	56.67	13	56.67	56.50	-7	2,246	-0.31%
2023/06/14	25	56.94	15	56.95	56.50	10	2,238	0.45%
2023/06/13	0	0.00	4	55.93	55.80	-4	2,150	-0.19%
2023/06/12	2	55.60	13	55.42	55.40	-11	2,109	-0.52%
2023/06/09	1	54.70	0	0.00	54.60	1	2,095	0.05%
2023/06/08	2	55.05	2	55.05	55.00	0	2,106	0.00%
2023/06/07	5	55.56	4	55.50	55.30	1	2,153	0.05%
2023/06/06	0	55.50	0	0.00	55.70	0	2,168	0.00%
2023/06/05	9	55.64	1	55.50	55.80	8	2,223	0.36%
2023/06/02	2.1	55.94	18.1	55.98	55.90	-16	2,258	-0.71%
2023/06/01	11.2	55.11	4.2	55.36	55.80	7	2,232	0.31%
2023/05/31	3.1	54.50	0	0.00	54.30	3.1	2,170	0.14%
2023/05/30	3	54.43	2	54.55	54.50	1	2,127	0.05%
2023/05/29	0	0.00	5	54.02	54.20	-5	2,119	-0.24%
2023/05/26	0	53.47	2.2	53.30	53.20	-2.1	2,140	-0.10%
2023/05/25	2	53.70	0	0.00	53.60	2	2,188	0.09%
2023/05/24	2.1	53.70	1.1	53.90	54.00	1	2,207	0.05%
2023/05/23	3	53.97	1	54.10	53.90	2	2,226	0.09%
2023/05/22	0.2	53.70	3	53.87	54.00	-2.8	2,262	-0.12%
2023/05/19	0	53.80	0	53.80	53.90	0	2,281	0.00%
2023/05/18	0	53.64	3	53.80	53.70	-3	2,293	-0.13%
2023/05/17	0	53.00	3	53.53	53.50	-3	2,337	-0.13%
2023/05/16	0	53.00	1	53.10	52.80	-1	2,332	-0.04%
2023/05/15	0	0.00	1.1	52.26	52.70	-1.1	2,345	-0.05%
2023/05/12	0	0.00	22.2	52.09	52.20	-22.2	2,409	-0.92%
2023/05/11	0	0.00	0.4	52.50	52.40	-0.4	2,424	-0.02%
2023/05/10	1	53.10	0	0.00	53.10	1	2,455	0.04%
2023/05/09	0	0.00	1	53.60	53.80	-1	2,476	-0.04%
2023/05/08	1	53.50	2	53.30	53.50	-1	2,534	-0.04%
2023/05/05	1	53.60	0	0.00	53.80	1	2,636	0.04%
2023/05/03	2	53.80	5	53.80	53.80	-3	2,903	-0.10%
2023/05/02	0	53.80	0	0.00	53.80	0	3,026	0.00%
2023/04/28	2	53.85	0	0.00	53.90	2	3,285	0.06%
2023/04/27	2	52.65	2	53.10	53.40	0	3,290	0.00%
2023/04/26	0	0.00	9	52.97	52.90	-9	3,288	-0.28%
2023/04/25	3	53.17	2	52.70	52.60	1	3,295	0.03%
2023/04/21	2	54.35	5	54.00	53.80	-3	3,344	-0.09%
2023/04/20	3	54.70	0	0.00	54.40	3	3,354	0.09%
2023/04/19	4.1	55.42	8	55.73	55.00	-4	3,398	-0.12%
2023/04/18	1	55.20	0	0.00	54.80	1	3,409	0.03%
2023/04/14	1	55.10	4	55.10	54.80	-3	3,409	-0.09%
2023/04/13	6	55.08	3	54.97	54.70	3	3,423	0.09%
2023/04/12	2	55.40	0	0.00	55.30	2	3,444	0.06%
2023/04/11	5	55.64	3	55.60	55.70	2	3,462	0.06%
2023/04/10	0	0.00	0.1	55.30	55.50	-0.1	3,501	0.00%
2023/04/07	3	55.63	8	56.20	55.50	-5	3,495	-0.14%
2023/04/06	5	55.70	4	56.10	56.10	1	3,468	0.03%
2023/03/31	0.1	55.70	4	55.95	55.90	-3.9	3,415	-0.11%
2023/03/30	0	0.00	3	55.47	55.60	-3	3,385	-0.09%
2023/03/29	15.1	55.14	24	55.15	55.50	-8.9	3,342	-0.27%
2023/03/28	3.1	53.73	2	54.10	53.50	1.1	3,252	0.03%
2023/03/27	1	54.10	4	54.65	54.00	-3	3,260	-0.09%
2023/03/24	7	54.43	6	54.73	54.70	1	3,272	0.03%
2023/03/23	1	53.80	0.1	53.90	53.90	0.9	3,251	0.03%
2023/03/22	0.1	53.30	18	53.34	53.30	-17.9	3,255	-0.55%
2023/03/21	1.1	53.11	5.1	53.36	53.30	-3.9	3,332	-0.12%
2023/03/20	0.1	52.44	0	0.00	53.00	0.1	3,328	0.00%
2023/03/17	3.2	52.38	0	0.00	52.20	3.2	3,337	0.10%
2023/03/16	2	51.90	0	0.00	51.90	2	3,323	0.06%
2023/03/15	5	52.86	0	0.00	52.70	5	3,343	0.15%
2023/03/14	0	53.10	0	53.10	52.90	0	3,392	0.00%
2023/03/13	1.7	53.54	7	53.14	53.60	-5.3	3,484	-0.15%
2023/03/10	6.1	53.87	2	54.00	53.60	4.1	3,664	0.11%
2023/03/09	2.2	54.91	5	54.98	54.90	-2.8	3,665	-0.08%
2023/03/08	2.2	55.20	8	55.10	55.20	-5.8	3,746	-0.16%
2023/03/07	2	56.40	11.3	56.06	56.00	-9.3	3,688	-0.25%
2023/03/06	1	55.90	3	55.83	55.90	-2	3,654	-0.05%
2023/03/03	4	55.30	0	0.00	55.20	4	3,635	0.11%
2023/03/02	7	55.28	0	0.00	55.20	7	3,633	0.19%
2023/03/01	1	55.00	2	55.30	55.30	-1	3,627	-0.03%
2023/02/24	1	56.10	0	56.30	55.50	1	3,620	0.03%
2023/02/23	3	55.93	3	56.13	56.00	0	3,592	0.00%
2023/02/21	4	55.73	0	0.00	55.70	4	3,561	0.11%
2023/02/20	6	55.65	0	0.00	56.00	6	3,617	0.17%
2023/02/17	2	55.30	0	0.00	55.30	2	3,625	0.06%
2023/02/16	0	0.00	4	55.20	55.10	-4	3,670	-0.11%
2023/02/15	0.1	54.80	1	55.20	54.50	-0.9	3,743	-0.02%
2023/02/14	0.2	54.90	2	55.00	55.10	-1.8	3,728	-0.05%
2023/02/13	1	54.60	0.1	55.20	54.90	0.9	3,778	0.02%
2023/02/10	12.1	54.95	0	0.00	54.60	12.1	3,788	0.32%
2023/02/09	2	55.45	90	55.60	55.50	-88	3,733	-2.36%
2023/02/08	3	56.17	10	55.90	55.80	-7	3,710	-0.19%
2023/02/07	32	56.19	4.1	55.91	56.20	27.9	3,671	0.76%
2023/02/06	83	56.47	2	56.45	56.50	81	3,643	2.22%
2023/02/03	2	56.30	2.2	56.53	56.30	-0.2	3,593	0.00%
2023/02/02	3	55.90	18.2	55.88	56.40	-15.2	3,504	-0.43%
2023/02/01	4.3	54.82	18	55.03	55.00	-13.7	3,320	-0.41%
2023/01/31	11.1	54.61	6	54.80	54.20	5.1	3,260	0.16%
2023/01/30	8	55.21	49.4	55.10	55.40	-41.4	3,155	-1.31%
2023/01/17	2	52.15	3	52.23	52.20	-1	2,909	-0.03%
2023/01/13	0	0.00	6.5	52.78	52.60	-6.5	2,934	-0.22%
2023/01/12	11	53.54	0	0.00	52.70	11	2,949	0.37%
2023/01/11	1	53.70	6	53.65	53.80	-5	2,937	-0.17%
2023/01/10	0	53.20	5	53.14	53.40	-5	2,918	-0.17%
2023/01/09	8	53.31	8	53.16	53.20	0	2,923	0.00%
2023/01/06	11	52.23	9	52.20	52.40	2	2,890	0.07%
2023/01/05	1	51.10	0	0.00	51.00	1	2,871	0.03%
2023/01/04	1	51.10	4	51.38	51.40	-3	2,869	-0.10%
2023/01/03	2	51.00	0	0.00	51.30	2	2,882	0.07%
2022/12/30	3	52.03	4	51.93	51.90	-1	2,868	-0.03%
2022/12/29	1	51.60	0	0.00	51.00	1	2,841	0.04%
2022/12/28	13	52.30	3	52.13	52.30	10	2,828	0.35%
2022/12/27	0	0.00	3	51.93	52.00	-3	2,786	-0.11%
2022/12/26	0	0.00	1	51.30	51.10	-1	2,790	-0.04%
2022/12/23	1	51.70	0	0.00	51.40	1	2,805	0.04%
2022/12/22	12	51.83	1	52.00	52.00	11	2,833	0.39%
2022/12/21	2	50.65	0	0.00	50.60	2	2,832	0.07%
2022/12/16	3.1	52.91	1	52.50	52.60	2.1	2,839	0.07%
2022/12/15	4	53.55	1	53.60	53.80	3	2,802	0.11%
2022/12/14	1	53.40	3	53.43	53.70	-2	2,803	-0.07%
2022/12/13	6	53.80	8	54.06	53.70	-2	2,770	-0.07%
2022/12/12	1	52.80	7	52.60	52.80	-6	2,691	-0.22%
2022/12/09	3	52.93	9	53.07	53.20	-6	2,735	-0.22%
2022/12/08	1	53.00	7	52.83	52.70	-6	2,718	-0.22%
2022/12/07	4	52.65	31	52.46	52.80	-27	2,711	-1.00%
2022/12/06	7	53.40	5	53.36	53.20	2	2,685	0.07%
2022/12/05	34	54.44	45.1	54.32	54.20	-11.1	2,636	-0.42%
2022/12/02	54.1	53.92	13	53.81	54.00	41.1	2,540	1.62%
2022/12/01	5	52.08	10	52.15	51.90	-5	2,378	-0.21%
2022/11/30	12	51.57	6.2	51.40	52.10	5.9	2,386	0.25%
2022/11/29	1	49.70	7	49.94	50.10	-6	2,294	-0.26%
2022/11/28	0	49.85	2	49.68	49.95	-2	2,280	-0.09%
2022/11/25	4	49.86	3	50.00	49.95	1	2,287	0.04%
2022/11/24	3	49.77	1	49.95	49.85	2	2,284	0.09%
2022/11/23	1	49.80	5	49.75	49.75	-4	2,299	-0.17%
2022/11/22	0	0.00	3	49.88	50.00	-3	2,324	-0.13%
2022/11/21	0	0.00	1	49.60	49.55	-1	2,355	-0.04%
2022/11/18	1	49.50	2	49.55	49.65	-1	2,364	-0.04%
2022/11/17	10	49.97	3	50.07	49.90	7	2,354	0.30%
2022/11/16	15	50.16	8	50.21	50.10	7	2,340	0.30%
2022/11/15	10	49.65	6	49.67	49.60	4	2,273	0.18%
2022/11/14	16	49.34	1	49.50	49.50	15	2,234	0.67%
2022/11/11	3	48.77	2	48.70	48.85	1	2,177	0.05%
2022/11/10	2	47.83	0	0.00	47.55	2	2,115	0.09%
2022/11/09	1	47.65	3	47.47	48.20	-2	2,098	-0.10%
2022/11/08	2	46.73	0	0.00	46.85	2	2,079	0.10%
2022/11/07	0	0.00	2	45.88	46.30	-2	2,114	-0.09%
2022/11/04	0	45.60	0	0.00	45.65	0	2,160	0.00%
2022/11/03	2	45.58	0	0.00	45.55	2	2,187	0.09%
2022/11/02	0	0.00	7.8	45.68	45.70	-7.8	2,194	-0.36%
2022/11/01	3	45.00	1	45.35	45.45	2	2,199	0.09%
2022/10/31	2	45.40	0	0.00	45.20	2	2,201	0.09%
2022/10/28	0	0.00	9	45.76	45.50	-9	2,201	-0.41%
2022/10/27	3	45.88	2	45.95	45.85	1	2,203	0.05%
2022/10/25	3	45.80	17	45.85	45.75	-14	2,229	-0.63%
2022/10/24	2	46.00	2	45.85	45.95	0	2,225	0.00%
2022/10/21	0.3	46.16	12	46.20	45.60	-11.7	2,226	-0.53%
2022/10/20	1	45.90	6	45.78	45.95	-5	2,224	-0.22%
2022/10/19	1	46.15	2	46.65	46.00	-1	2,210	-0.05%
2022/10/18	2	46.75	1	46.30	46.30	1	2,214	0.05%
2022/10/17	9	46.21	1	46.75	46.45	8	2,258	0.35%
2022/10/14	3	46.47	1	46.25	46.10	2	2,267	0.09%
2022/10/13	2	45.70	35	45.95	45.25	-33	2,296	-1.44%
2022/10/12	1	46.25	0	0.00	46.15	1	2,271	0.04%
2022/10/11	2	46.58	4	46.40	46.35	-2	2,287	-0.09%
2022/10/07	1	47.20	2	47.00	47.40	-1	2,296	-0.04%
2022/10/06	35	47.00	3	46.77	47.00	32	2,319	1.38%
2022/10/05	1	46.70	1	46.50	46.55	0	2,364	0.00%
2022/10/04	1	46.00	2	45.80	46.05	-1	2,371	-0.04%
2022/10/03	4	45.50	0	0.00	45.30	4	2,379	0.17%
2022/09/30	2	45.45	1	45.75	45.85	1	2,401	0.04%
2022/09/29	2	45.95	3	45.72	45.95	-1	2,429	-0.04%
2022/09/28	4	45.30	2	45.25	45.15	2	2,452	0.08%
2022/09/27	6	46.40	1	46.10	46.40	5	2,460	0.20%
2022/09/26	1	45.80	5	46.08	45.80	-4	2,514	-0.16%
2022/09/23	2	46.90	0	0.00	46.75	2	2,600	0.08%
2022/09/22	1	46.75	10	47.14	47.20	-9	2,734	-0.33%
2022/09/21	6	47.74	0	0.00	47.35	6	2,775	0.22%
2022/09/20	0	0.00	1	48.15	48.30	-1	2,770	-0.04%
2022/09/15	1	49.10	11	49.10	48.90	-10	2,827	-0.35%
2022/09/14	12	49.07	1	48.80	48.85	11	2,866	0.38%
2022/09/13	11	49.60	2	49.80	49.80	9	2,901	0.31%
2022/09/12	3	48.73	25	48.40	49.00	-22	3,011	-0.73%
2022/09/08	0	0.00	12	47.71	48.10	-12	3,178	-0.38%
2022/09/07	1	47.35	0	0.00	47.15	1	3,249	0.03%
2022/09/06	0	0.00	26	49.53	48.15	-26	3,297	-0.79%
2022/09/05	2	50.30	0.5	50.20	50.10	1.5	3,312	0.05%
2022/09/02	3.1	50.31	1	50.50	50.10	2.1	3,404	0.06%
2022/09/01	3	50.33	1	50.10	50.20	2	3,454	0.06%
2022/08/30	0	0.00	2	50.55	50.60	-2	3,605	-0.06%
2022/08/29	2	50.45	2	50.35	50.20	0	3,669	0.00%
2022/08/26	0	0.00	5	51.30	51.60	-5	3,781	-0.13%
2022/08/25	31	50.65	4	50.65	50.70	27	4,102	0.66%
2022/08/24	21	50.20	1	50.50	50.30	20	4,467	0.45%
2022/08/23	1	50.00	0	0.00	50.00	1	6,013	0.02%
2022/08/22	5	50.20	1	50.50	50.20	4	6,194	0.06%
2022/08/19	0	0.00	2	50.60	50.60	-2	6,346	-0.03%
2022/08/18	2	50.05	27	50.09	50.20	-25	6,430	-0.39%
2022/08/17	5	50.44	17	50.70	50.40	-12	6,540	-0.18%
2022/08/16	1	50.50	8	50.40	50.40	-7	6,623	-0.11%
2022/08/15	2	50.55	0	0.00	50.40	2	6,717	0.03%
2022/08/12	5	50.96	3	50.90	51.10	2	6,721	0.03%
2022/08/11	9	50.50	2	50.50	50.60	7	6,755	0.10%
2022/08/10	20	49.87	6	49.78	49.80	14	6,770	0.21%
2022/08/08	4	48.51	1	48.65	48.60	3	6,957	0.04%
2022/08/05	0	0.00	2	48.85	48.85	-2	7,083	-0.03%
2022/08/04	2	47.95	6	47.98	47.95	-4	7,101	-0.06%
2022/08/03	2	48.23	5	48.42	48.10	-3	7,121	-0.04%
2022/08/02	3	48.42	5	48.44	48.30	-2	7,144	-0.03%
2022/08/01	0.2	49.65	3	49.27	49.50	-2.8	7,140	-0.04%
2022/07/28	1	49.25	0	0.00	49.30	1	7,157	0.01%
2022/07/27	3	49.00	2	48.73	49.00	1	7,182	0.01%
2022/07/25	5	49.17	2	49.08	49.20	3	7,216	0.04%
2022/07/22	5	49.18	5.1	49.38	49.20	-0.1	7,219	0.00%
2022/07/21	8	48.25	8	48.59	48.75	0	7,194	0.00%
2022/07/20	4	47.55	0	0.00	47.50	4	7,182	0.06%
2022/07/19	3.2	46.79	0	0.00	46.90	3.2	7,176	0.04%
2022/07/18	0	0.00	2	46.83	47.00	-2	7,226	-0.03%
2022/07/15	0	0.00	1.2	46.44	46.60	-1.2	7,237	-0.02%
2022/07/14	24.2	46.83	1	46.95	46.80	23.2	7,239	0.32%
2022/07/13	25.2	46.87	5.5	46.94	47.05	19.7	7,246	0.27%
2022/07/12	1	45.70	10	45.70	45.70	-9	7,211	-0.12%
2022/07/08	0	0.00	1	46.65	46.05	-1	7,190	-0.01%
2022/07/07	8	45.27	3	46.00	46.25	5	7,184	0.07%
2022/07/06	1.4	45.84	0	0.00	45.10	1.4	7,162	0.02%
2022/07/05	4	46.10	3	46.30	46.55	1	7,137	0.01%
2022/07/04	5	46.19	3	46.00	45.70	2	7,133	0.03%
2022/07/01	10	47.92	6	48.50	47.00	4	7,121	0.06%
2022/06/30	25.2	50.18	18	49.82	49.30	7.2	7,040	0.10%
2022/06/29	2	52.35	0	0.00	52.20	2	6,921	0.03%
2022/06/28	1	53.00	0	0.00	53.10	1	6,904	0.01%
2022/06/27	3	53.27	2	53.70	53.60	1	6,921	0.01%
2022/06/24	10	53.06	5	52.84	52.70	5	6,897	0.07%
2022/06/23	4	52.75	16	52.31	52.50	-12	6,879	-0.17%
2022/06/22	5.1	53.24	3	53.13	53.20	2.1	6,844	0.03%
2022/06/21	0	0.00	2	54.05	54.60	-2	6,830	-0.03%
2022/06/20	3.1	53.70	1	52.90	52.90	2.1	6,795	0.03%
2022/06/17	6.3	54.27	8	54.60	55.50	-1.7	6,680	-0.03%
2022/06/16	3	55.70	3	56.67	55.20	0	6,524	0.00%
2022/06/15	0	0.00	3	56.70	56.20	-3	6,514	-0.05%
2022/06/14	2	55.65	10	55.89	56.40	-8	6,485	-0.12%
2022/06/13	2	55.60	9	55.72	55.50	-7	6,436	-0.11%
2022/06/10	9	56.52	2	56.50	56.40	7	6,353	0.11%
2022/06/09	11	56.52	3	56.73	56.40	8	6,310	0.13%
2022/06/08	21	56.78	5	56.52	56.40	16	6,213	0.26%
2022/06/07	11	56.51	3.2	56.59	56.20	7.8	6,155	0.13%
2022/06/06	20	56.43	5	55.94	56.30	15	6,090	0.25%
2022/06/02	37.6	56.83	23.1	56.84	56.50	14.5	5,993	0.24%
2022/06/01	33.2	55.67	24.2	55.51	56.00	9	5,706	0.16%
2022/05/31	27	54.22	10	54.66	54.60	17	5,360	0.32%
2022/05/30	14.1	54.10	16	53.95	54.30	-2	3,832	-0.05%
2022/05/27	21	54.46	10	54.65	54.60	11	3,693	0.30%
2022/05/26	5	54.50	8	54.30	54.40	-3	3,640	-0.08%
2022/05/25	8	54.26	12	54.34	54.40	-4	3,678	-0.11%
2022/05/24	9.1	53.44	2	53.70	53.20	7.1	3,683	0.19%
2022/05/23	16	54.18	1	55.30	53.80	15	3,696	0.41%
2022/05/20	4	54.15	30	54.40	54.50	-26	3,641	-0.71%
2022/05/19	12	54.12	5	54.24	54.00	7	3,686	0.19%
2022/05/18	3	55.46	13.1	55.39	55.60	-10.1	3,604	-0.28%
2022/05/17	32.1	54.92	21	55.55	54.90	11.1	3,578	0.31%
2022/05/16	32.2	56.36	13	56.45	55.90	19.2	3,497	0.55%
2022/05/13	21.2	58.55	4.1	58.65	58.50	17.1	3,385	0.51%
2022/05/12	0	0.00	1.3	60.95	61.00	-1.3	3,285	-0.04%
2022/05/11	0.1	60.70	8	61.26	61.30	-8	3,294	-0.24%
2022/05/10	1	60.40	3	61.17	61.50	-2	3,401	-0.06%
2022/05/09	0	0.00	4	60.28	60.50	-4	3,395	-0.12%
2022/05/06	0	60.30	0	0.00	60.50	0	3,424	0.00%
2022/05/05	0	0.00	8.1	61.00	61.30	-8.1	3,468	-0.23%
2022/05/04	2	60.55	4	60.60	60.80	-2	3,484	-0.06%
2022/05/03	0	0.00	20	59.05	59.90	-20	3,499	-0.57%
2022/04/29	0	0.00	3	59.00	59.00	-3	3,495	-0.09%
2022/04/28	5.2	58.49	2.8	58.68	59.00	2.4	3,522	0.07%
2022/04/27	3	58.23	4	57.85	58.50	-1	3,536	-0.03%
2022/04/26	6.3	59.31	0	0.00	59.40	6.3	3,534	0.18%
2022/04/25	3	59.40	3	59.50	59.50	0	3,530	0.00%
2022/04/22	7	60.26	0	0.00	60.60	7	3,496	0.20%
2022/04/21	0.1	60.70	0	0.00	60.70	0.1	3,469	0.00%
2022/04/20	1	60.55	0	0.00	60.50	1	3,461	0.03%
2022/04/19	1	60.10	0	0.00	60.10	1	3,474	0.03%
2022/04/18	2	60.40	0	0.00	60.60	2	3,473	0.06%
2022/04/15	3	60.67	0	0.00	60.60	3	3,480	0.09%
2022/04/13	1	60.70	0	0.00	61.40	1	3,592	0.03%
2022/04/11	1	60.20	1	60.20	60.20	0	3,787	0.00%
2022/04/08	6	60.90	1	60.70	60.80	5	3,784	0.13%
2022/04/07	6	61.60	0	0.00	60.80	6	3,773	0.16%
2022/04/06	0	0.00	1	61.80	61.80	-1	3,737	-0.03%
2022/04/01	3	62.10	0	0.00	62.10	3	3,705	0.08%
2022/03/31	3	63.27	10	63.02	62.80	-7	3,688	-0.19%
2022/03/30	2	62.70	1	63.10	62.60	1	3,663	0.03%
2022/03/28	2.2	62.42	0	0.00	63.20	2.2	3,650	0.06%
2022/03/25	4	63.13	7	62.84	62.80	-3	3,645	-0.08%
2022/03/24	1	62.60	5	62.40	63.30	-4	3,651	-0.11%
2022/03/23	2	62.75	0.3	62.80	62.70	1.7	3,669	0.05%
2022/03/22	0	0.00	2	62.80	62.80	-2	3,661	-0.05%
2022/03/21	4	62.68	0	0.00	62.30	4	3,677	0.11%
2022/03/18	1	62.20	2	62.80	62.70	-1	3,685	-0.03%
2022/03/16	2	61.25	5	60.80	61.40	-3	3,647	-0.08%
2022/03/15	1.7	61.51	2.3	61.18	61.20	-0.6	3,661	-0.02%
2022/03/14	0	0.00	6	62.08	62.10	-6	3,671	-0.16%
2022/03/11	6	62.38	0	0.00	62.40	6	3,733	0.16%
2022/03/10	4	62.85	0	0.00	63.00	4	3,775	0.11%
2022/03/09	4.8	62.17	5	62.20	61.90	-0.2	3,785	0.00%
2022/03/07	8	62.05	15	62.71	62.60	-7	3,803	-0.18%
2022/03/04	8	63.64	6	63.62	63.70	2	3,830	0.05%
2022/03/03	7	64.99	4.3	64.86	64.70	2.7	3,864	0.07%
2022/03/02	5	64.84	0	0.00	64.80	5	3,932	0.13%
2022/03/01	16	64.96	44.1	64.99	64.80	-28.1	3,908	-0.72%
2022/02/25	28.1	63.76	6	63.80	63.80	22.1	3,836	0.57%
2022/02/24	7	64.33	11	64.06	63.70	-4	3,779	-0.11%
2022/02/23	10	64.35	2	64.60	64.60	8	3,696	0.22%
2022/02/22	3	63.67	5	63.50	63.90	-2	3,637	-0.05%
2022/02/21	3	63.83	0	0.00	64.00	3	3,645	0.08%
2022/02/18	0.1	63.00	0	0.00	63.00	0.1	3,636	0.00%
2022/02/17	1	63.50	2	63.30	63.10	-1	3,784	-0.03%
2022/02/16	1	62.80	0	0.00	62.90	1	3,852	0.03%
2022/02/15	10.1	62.45	0	0.00	62.00	10.1	3,898	0.26%
2022/02/14	2.1	62.35	1	62.00	62.30	1.1	4,021	0.03%
2022/02/11	1.1	63.12	1	63.00	63.30	0.1	4,071	0.00%
2022/02/10	2	63.20	11.2	63.05	63.60	-9.2	4,106	-0.22%
2022/02/09	3	61.23	0	0.00	61.40	3	4,034	0.07%
2022/02/08	2	60.60	3	60.87	61.10	-1	4,088	-0.02%
2022/02/07	6	60.23	0	0.00	60.20	6	4,198	0.14%
2022/01/26	2	60.30	1	60.50	60.00	1	4,219	0.02%
2022/01/25	14.1	60.44	2	60.45	60.40	12.1	4,375	0.28%
2022/01/24	2.2	61.86	6	61.50	61.50	-3.8	4,369	-0.09%
2022/01/21	1	62.50	6	62.23	62.00	-5	4,417	-0.11%
2022/01/20	11.1	61.23	11	62.05	62.00	0.1	4,457	0.00%
2022/01/19	3	62.03	2	62.20	62.00	1	4,484	0.02%
2022/01/18	3	62.93	2	63.00	62.60	1	4,506	0.02%
2022/01/17	1	62.30	0	0.00	62.40	1	4,573	0.02%
2022/01/14	2	62.50	0	0.00	62.40	2	4,656	0.04%
2022/01/13	2	63.15	0	0.00	63.30	2	4,815	0.04%
2022/01/12	6	62.80	0	0.00	63.30	6	4,944	0.12%
2022/01/11	2	63.70	10.1	63.66	63.40	-8	5,062	-0.16%
2022/01/10	0	64.00	0	0.00	64.00	0	5,313	0.00%
2022/01/07	15	64.57	2	64.40	64.20	13	5,567	0.23%
2022/01/06	6	65.68	14.1	65.39	65.70	-8.1	5,601	-0.14%
2022/01/05	12.1	66.36	10	66.45	66.20	2.1	5,650	0.04%
2022/01/04	2	64.45	0	0.00	64.50	2	5,601	0.04%
2022/01/03	1	64.00	17	64.15	64.20	-16	5,781	-0.28%
2021/12/30	1	65.10	1	64.90	64.90	0	5,923	0.00%
2021/12/29	1	65.10	1	65.30	64.90	0	6,247	0.00%
2021/12/27	1	65.00	1	65.00	65.00	0	7,234	0.00%
2021/12/24	2	64.80	1	64.80	64.60	1	7,497	0.01%
2021/12/23	0	0.00	1	64.50	64.60	-1	7,932	-0.01%
2021/12/22	21	64.25	1.5	64.24	64.10	19.5	8,081	0.24%
2021/12/21	0	0.00	2.1	64.05	64.10	-2.1	8,253	-0.02%
2021/12/20	1.2	63.90	0	0.00	63.60	1.2	8,387	0.01%
2021/12/17	3	63.83	12	63.68	63.90	-9	8,733	-0.10%
2021/12/16	0	0.00	10	64.10	64.00	-10	9,052	-0.11%
2021/12/15	13	63.92	0	0.00	63.90	13	9,158	0.14%
2021/12/14	0	0.00	3	64.20	64.20	-3	9,301	-0.03%
2021/12/13	7.1	64.93	57	64.80	64.80	-49.9	9,340	-0.53%
2021/12/10	0	0.00	12	65.48	65.30	-12	9,585	-0.13%
2021/12/09	1	64.70	5	64.90	65.20	-4	9,552	-0.04%
2021/12/08	5	64.34	13	64.56	64.30	-8	9,529	-0.08%
2021/12/07	110	64.40	0	0.00	64.30	110	9,514	1.16%	大買/鉅額交易
2021/12/06	1	65.00	12	64.91	65.50	-11	9,462	-0.12%
2021/12/03	4	64.40	2	64.40	64.40	2	9,490	0.02%
2021/12/02	10	64.54	15.5	64.28	64.30	-5.5	9,489	-0.06%
2021/12/01	0	0.00	5	64.86	64.90	-5	9,490	-0.05%
2021/11/30	3.1	65.07	6	65.03	65.20	-2.9	9,519	-0.03%
2021/11/29	0	0.00	6	64.67	65.00	-6	9,497	-0.06%
2021/11/26	17	66.02	18	65.28	65.10	-1	9,469	-0.01%
2021/11/25	3	66.80	0	0.00	66.60	3	9,412	0.03%
2021/11/24	3	66.80	6	66.90	67.10	-3	9,427	-0.03%
2021/11/23	16	66.59	0	0.00	66.60	16	9,460	0.17%
2021/11/22	7	66.94	1	67.10	67.10	6	9,442	0.06%
2021/11/19	16	66.73	7	66.76	66.70	9	9,486	0.09%
2021/11/18	22	67.05	0	0.00	67.10	22	9,548	0.23%
2021/11/17	1	67.00	11	66.90	66.90	-10	9,682	-0.10%
2021/11/16	20	67.22	9	66.89	67.30	11	9,779	0.11%
2021/11/15	8	68.38	3.3	68.37	68.00	4.7	9,836	0.05%
2021/11/12	1.3	68.94	15	69.03	68.90	-13.8	9,928	-0.14%
2021/11/11	8.2	69.98	9	70.73	69.30	-0.8	9,930	-0.01%
2021/11/10	3	70.13	12	70.10	70.20	-9	9,851	-0.09%
2021/11/09	3.1	69.56	32	69.51	69.60	-28.9	9,853	-0.29%
2021/11/08	5.1	69.69	17	69.82	69.60	-11.9	9,847	-0.12%
2021/11/05	49.1	69.81	13	69.72	70.00	36.1	9,845	0.37%
2021/11/04	27	70.50	436	69.82	70.00	-409	9,782	-4.18%	大賣/鉅額交易
2021/11/03	16	69.63	43	69.56	69.80	-27	9,643	-0.28%
2021/11/02	29.2	69.46	96	69.69	69.10	-66.8	9,609	-0.70%
2021/11/01	18	68.65	153.6	68.58	68.60	-135.6	9,474	-1.43%	大賣/鉅額交易
2021/10/29	10.1	68.41	20.6	68.71	68.80	-10.5	9,456	-0.11%
2021/10/28	35	68.80	9	68.58	68.60	26	9,393	0.28%
2021/10/27	18	67.59	62	67.62	67.70	-44	9,316	-0.47%
2021/10/26	8	68.06	6.2	68.07	68.00	1.8	9,311	0.02%
2021/10/25	17.3	68.34	5	68.40	68.30	12.3	9,279	0.13%
2021/10/22	3	67.90	23	67.76	67.90	-20	9,259	-0.22%
2021/10/21	18.3	67.31	9	66.86	66.50	9.3	9,213	0.10%
2021/10/20	14.2	67.91	7	67.79	67.90	7.2	9,154	0.08%
2021/10/19	119	68.25	15	68.26	68.00	104	9,037	1.15%	大買/鉅額交易
2021/10/18	452	71.37	17	69.14	68.70	435	8,913	4.88%	大買/鉅額交易
2021/10/15	48	70.43	31	70.05	70.80	17	8,729	0.19%
2021/10/14	6	68.63	3	69.50	68.50	3	8,527	0.04%
2021/10/13	2	68.95	11	68.74	69.00	-9	8,468	-0.11%
2021/10/12	34.2	68.34	18	68.47	67.90	16.2	8,397	0.19%
2021/10/08	26	70.20	56	70.23	70.10	-30	8,305	-0.36%
2021/10/07	71.2	69.50	82	69.46	69.40	-10.9	8,151	-0.13%
2021/10/06	40.2	69.33	11.4	69.34	68.30	28.8	8,078	0.36%
2021/10/05	79.2	69.72	42.1	70.12	71.20	37.1	7,773	0.48%
2021/10/04	55.5	70.29	86.8	70.22	70.90	-31.4	7,414	-0.42%
2021/10/01	44	68.40	96.2	69.39	67.60	-52.2	6,842	-0.76%
2021/09/30	131	70.86	76.1	70.44	70.30	54.9	6,600	0.83%	大買/
2021/09/29	28	68.41	9	68.32	68.70	19	6,218	0.31%
2021/09/28	38	69.19	40.2	69.02	69.40	-2.2	6,209	-0.03%
2021/09/27	61	68.61	32.6	68.68	68.80	28.4	6,058	0.47%
2021/09/24	69	69.03	35.1	68.96	68.70	33.9	5,961	0.57%
2021/09/23	63	67.39	41	67.66	68.00	22	5,645	0.39%
2021/09/22	14	65.35	45	65.47	66.20	-31	5,330	-0.58%
2021/09/17	14	66.00	30	65.97	66.50	-16	5,240	-0.31%
2021/09/16	12	64.56	23	64.52	64.40	-11	5,113	-0.22%
2021/09/15	108	65.85	14	65.49	65.00	94	5,073	1.85%	大買/
2021/09/14	4	62.95	7	63.01	62.80	-3	4,849	-0.06%
2021/09/13	18.1	63.08	5	63.40	63.00	13.1	4,862	0.27%
2021/09/10	1.4	63.50	0	0.00	63.50	1.4	4,890	0.03%
2021/09/09	5	63.20	3	63.40	63.50	2	5,004	0.04%
2021/09/08	5.1	63.34	14	63.36	62.90	-9	5,002	-0.18%
2021/09/07	0	0.00	7	63.90	64.30	-7	4,951	-0.14%
2021/09/06	9	64.14	5	64.14	64.00	4	4,946	0.08%
2021/09/03	2	64.80	2	64.35	64.90	0	4,952	0.00%
2021/09/02	5	64.78	14	64.71	64.20	-9	4,909	-0.18%
2021/09/01	2	65.70	0.1	65.90	65.60	1.9	4,851	0.04%
2021/08/31	2	65.60	4	65.70	66.30	-2	4,845	-0.04%
2021/08/30	2	65.60	8.4	65.93	66.20	-6.4	4,853	-0.13%
2021/08/27	9	66.01	7	66.19	66.20	2	4,900	0.04%
2021/08/26	4	65.35	10.1	65.08	65.70	-6.1	4,919	-0.12%
2021/08/25	12	65.86	16	65.89	65.70	-4	5,051	-0.08%
2021/08/24	18.1	66.36	22	66.17	65.70	-3.9	5,050	-0.08%
2021/08/23	22.1	67.05	70.2	66.99	67.30	-48.1	5,006	-0.96%
2021/08/20	14	65.76	41.2	65.37	65.90	-27.2	4,871	-0.56%
2021/08/19	25	64.74	6	64.78	64.50	19	4,791	0.40%
2021/08/18	11	64.56	37.4	65.17	66.80	-26.4	4,610	-0.57%
2021/08/17	1	64.30	1.5	64.30	64.40	-0.5	4,482	-0.01%
2021/08/16	6.3	63.99	12.2	64.43	63.90	-5.9	4,440	-0.13%
2021/08/13	7	63.99	16	64.03	64.00	-9	4,433	-0.20%
2021/08/12	12	64.05	6	63.87	63.80	6	4,405	0.14%
2021/08/11	1	62.30	6	63.03	63.30	-5	4,404	-0.11%
2021/08/10	1	62.60	4.5	62.17	62.20	-3.5	4,479	-0.08%
2021/08/09	6	62.90	9	62.84	62.80	-3	4,608	-0.07%
2021/08/06	12	63.25	26.4	63.40	63.70	-14.4	4,665	-0.31%
2021/08/05	4	63.18	17	63.04	63.20	-13	4,772	-0.27%
2021/08/04	12	62.13	0	0.00	62.10	12	4,972	0.24%
2021/08/03	9	62.16	3	61.80	62.30	6	5,070	0.12%
2021/08/02	0	0.00	6	61.93	62.20	-6	5,105	-0.12%
2021/07/30	7	61.84	0	0.00	61.60	7	5,173	0.14%
2021/07/29	10	62.39	2	62.75	62.70	8	5,196	0.15%
2021/07/28	58	62.05	6	62.13	62.20	52	5,306	0.98%
2021/07/27	9	62.54	2	62.85	62.50	7	5,499	0.13%
2021/07/26	28	62.75	14.1	63.24	63.10	13.9	5,680	0.24%
2021/07/23	2.8	62.44	0	0.00	62.60	2.8	5,639	0.05%
2021/07/22	9	62.28	5	62.38	62.40	4	5,708	0.07%
2021/07/21	16.1	63.54	11	63.25	63.00	5.1	5,794	0.09%
2021/07/20	7	64.50	3	64.30	64.20	4	5,755	0.07%
2021/07/19	13	65.70	3	65.77	65.80	10	5,777	0.17%
2021/07/16	1	66.00	12	66.42	66.50	-11	5,967	-0.18%
2021/07/15	18	66.71	7	66.63	66.70	11	6,086	0.18%
2021/07/14	6	66.32	3.4	65.96	65.80	2.6	6,100	0.04%
2021/07/13	11.2	66.38	16.1	66.34	66.10	-4.9	6,153	-0.08%
2021/07/12	3	65.50	12	65.60	65.80	-9	6,170	-0.15%
2021/07/09	1	65.00	2	65.00	65.00	-1	6,253	-0.02%
2021/07/08	6	65.32	3	65.77	65.50	3	6,399	0.05%
2021/07/07	12	65.65	10	65.66	65.50	2	6,501	0.03%
2021/07/06	10	66.06	15	66.19	66.00	-5	6,572	-0.08%
2021/07/05	14	66.81	9.4	66.62	67.00	4.6	6,628	0.07%
2021/07/02	0.2	65.00	9	64.77	65.00	-8.8	6,607	-0.13%
2021/07/01	4.2	65.64	20	65.58	65.10	-15.8	6,709	-0.24%
2021/06/30	3	65.90	0	0.00	65.70	3	6,760	0.04%
2021/06/29	3	65.23	0	0.00	65.30	3	6,904	0.04%
2021/06/28	2	65.20	13	65.06	65.30	-11	7,157	-0.15%
2021/06/25	3	65.93	7	65.67	65.60	-4	7,238	-0.06%
2021/06/24	8	65.24	2	65.35	65.40	6	7,302	0.08%
2021/06/23	0	0.00	5.5	65.02	65.10	-5.5	7,422	-0.07%
2021/06/22	4.4	63.93	5	63.90	63.90	-0.6	7,633	-0.01%
2021/06/21	17.2	65.40	7	65.26	64.20	10.2	7,891	0.13%
2021/06/18	3	65.53	6	65.55	65.70	-3	8,989	-0.03%
2021/06/17	4	64.97	3	65.00	65.00	1	9,076	0.01%
2021/06/16	1	64.70	0.1	64.90	64.60	1	9,342	0.01%
2021/06/15	3	65.00	8	64.96	65.00	-5	9,745	-0.05%
2021/06/11	3	65.10	4.1	64.85	64.90	-1.1	10,415	-0.01%
2021/06/10	2.1	63.96	4	64.10	64.20	-1.9	10,545	-0.02%
2021/06/09	4.3	63.71	2	63.30	63.40	2.3	10,719	0.02%
2021/06/08	0	0.00	2	64.20	64.40	-2	11,187	-0.02%
2021/06/07	2	63.10	11	63.78	63.50	-9	11,381	-0.08%
2021/06/04	5	63.90	8	63.80	64.00	-3	11,419	-0.03%
2021/06/03	7.4	65.36	7.2	65.39	65.10	0.2	11,503	0.00%
2021/06/02	30	66.85	13	66.56	65.90	17	11,547	0.15%
2021/06/01	9	66.13	4	66.20	66.40	5	11,512	0.04%
2021/05/31	6	65.12	7	65.23	65.30	-1	11,685	-0.01%
2021/05/28	8	65.13	4.1	65.07	64.60	3.9	11,746	0.03%
2021/05/27	0	0.00	0.2	63.85	64.00	-0.2	11,840	0.00%
2021/05/26	3	63.93	4	64.05	64.00	-1	12,006	-0.01%
2021/05/25	13.2	64.06	4.1	64.22	64.30	9.1	12,460	0.07%
2021/05/24	5.1	63.30	0	0.00	63.50	5.1	13,058	0.04%
2021/05/21	6	63.47	0.1	63.60	63.10	5.9	13,201	0.04%
2021/05/20	1	62.30	9	62.42	62.20	-8	13,440	-0.06%
2021/05/19	9	61.82	3	62.47	62.10	6	13,616	0.04%
2021/05/18	29.5	61.97	16	61.69	62.70	13.5	13,799	0.10%
2021/05/17	11	58.48	49	58.42	57.80	-38	13,988	-0.27%
2021/05/14	4	61.73	18	62.08	60.90	-14	14,093	-0.10%
2021/05/13	13.8	61.61	21	60.45	61.20	-7.2	14,457	-0.05%
2021/05/12	9	59.19	58	60.18	59.80	-49	14,679	-0.33%
2021/05/11	20	62.57	46	63.07	62.00	-26	15,153	-0.17%
2021/05/10	7	65.40	7	65.44	65.40	0	15,223	0.00%
2021/05/07	26	65.93	7	65.84	66.20	19	15,477	0.12%
2021/05/06	11	64.15	16	64.36	64.40	-5	15,780	-0.03%
2021/05/05	21	64.71	11	64.75	63.60	10	16,217	0.06%
2021/05/04	16.1	64.41	67.4	63.68	64.20	-51.3	16,250	-0.32%
2021/05/03	21.3	66.55	15	67.41	66.70	6.3	16,320	0.04%
2021/04/29	12.5	69.31	5	69.36	69.00	7.5	16,341	0.05%
2021/04/28	12	69.63	3	69.80	69.70	9	16,457	0.05%
2021/04/27	3	70.73	29	70.73	70.70	-26	16,704	-0.16%
2021/04/26	19	69.72	5.1	69.78	69.60	14	16,916	0.08%
2021/04/23	4	69.68	3.3	69.69	69.60	0.7	17,894	0.00%
2021/04/22	37	70.22	35	70.14	69.30	2	19,364	0.01%
2021/04/21	23	71.22	15.5	71.38	70.80	7.5	21,177	0.04%
2021/04/20	12	70.98	51	71.31	71.00	-39	23,422	-0.17%
2021/04/19	12.1	71.16	22	71.12	71.10	-10	24,127	-0.04%
2021/04/16	6	71.68	8	71.63	71.70	-2	24,288	-0.01%
2021/04/15	44.3	70.56	8	70.30	70.80	36.3	24,357	0.15%
2021/04/14	20	71.06	32	70.44	71.10	-12	24,344	-0.05%
2021/04/13	14.1	72.54	5.1	72.75	72.10	9	24,468	0.04%
2021/04/12	15.4	72.37	11.3	72.36	72.10	4.1	24,572	0.02%
2021/04/09	9.1	72.13	43	72.11	72.00	-34	24,711	-0.14%
2021/04/08	24.3	72.33	8	72.46	72.30	16.3	24,687	0.07%
2021/04/07	8.4	72.98	18	72.92	73.10	-9.7	24,603	-0.04%
2021/04/06	7	72.16	33.2	72.17	72.10	-26.2	24,526	-0.11%
2021/04/01	9.2	72.13	42	72.01	71.90	-32.8	24,495	-0.13%
2021/03/31	30.3	72.97	20	72.93	72.60	10.3	24,416	0.04%
2021/03/30	23	74.41	22	74.49	74.80	1	24,191	0.00%
2021/03/29	24	74.22	14.2	74.17	74.10	9.8	24,121	0.04%
2021/03/26	9	74.18	65	74.14	73.80	-56	24,108	-0.23%
2021/03/25	28.3	74.65	31	74.51	74.10	-2.7	24,013	-0.01%
2021/03/24	16	75.86	10	75.98	75.40	6	23,836	0.03%
2021/03/23	135	77.17	141	77.29	76.10	-6	23,564	-0.03%	大買/大賣/
2021/03/22	29	73.21	7	73.30	74.00	22	22,465	0.10%
2021/03/19	33.1	73.48	11	73.35	73.00	22.1	22,308	0.10%
2021/03/18	65	74.99	16	74.93	74.80	49	22,105	0.22%
2021/03/17	36	74.56	426	74.57	73.40	-390	21,765	-1.79%	大賣/鉅額交易
2021/03/16	6.5	72.64	174	72.77	72.50	-167.5	21,200	-0.79%	大賣/鉅額交易
2021/03/15	17	72.58	11	72.73	72.80	6	21,150	0.03%
2021/03/12	55	72.84	29	73.17	73.30	26	21,192	0.12%
2021/03/11	9	71.20	13	71.07	71.30	-4	21,120	-0.02%
2021/03/10	8	70.09	9	69.81	69.60	-1	20,960	0.00%
2021/03/09	10	68.63	7	68.91	69.00	3	20,933	0.01%
2021/03/08	40	69.82	5	69.54	69.00	35	20,785	0.17%
2021/03/05	3	70.57	1	70.20	70.00	2	20,689	0.01%
2021/03/04	16	71.16	26	70.78	70.50	-10	20,660	-0.05%
2021/03/03	10	70.06	4	70.45	70.80	6	20,431	0.03%
2021/03/02	5	70.30	65.4	70.15	69.30	-60.4	20,303	-0.30%
2021/02/26	3	70.40	19	70.30	70.00	-16	20,163	-0.08%
2021/02/25	14	72.07	9	72.17	71.30	5	19,931	0.03%
2021/02/24	43	71.69	33	72.09	70.60	10	19,489	0.05%
2021/02/23	7	70.00	10	69.03	69.70	-3	18,843	-0.02%
2021/02/22	20	69.98	2	70.40	69.70	18	18,685	0.10%
2021/02/19	9	69.02	3	69.20	69.40	6	18,424	0.03%
2021/02/18	2	70.10	3	70.13	70.20	-1	18,213	-0.01%
2021/02/17	18	69.51	15	69.51	69.90	3	17,982	0.02%
2021/02/05	26	70.83	43	70.32	70.40	-17	17,708	-0.10%
2021/02/04	22	70.54	20.6	70.47	70.40	1.4	17,457	0.01%
2021/02/03	42	73.05	35	72.73	72.50	7	17,039	0.04%
2021/02/02	52	74.11	26	74.71	73.60	26	16,672	0.16%
2021/02/01	10	73.51	15	73.50	74.90	-5	15,953	-0.03%
2021/01/29	15	76.23	1	75.10	74.80	14	15,757	0.09%
2021/01/28	24	76.54	92	75.22	77.20	-68	15,459	-0.44%
2021/01/27	585	76.58	126	76.33	78.20	459	15,072	3.05%	大買/大賣/鉅額交易
2021/01/26	127.3	74.90	62	74.90	74.40	65.2	14,563	0.45%	大買/
2021/01/25	159	76.01	217.2	75.54	75.30	-58.2	14,395	-0.40%	大買/大賣/
2021/01/22	136	73.69	77	73.65	75.60	59	14,088	0.42%	大買/
2021/01/21	18	73.16	22	72.51	72.50	-4	13,851	-0.03%
2021/01/20	26	73.77	36	75.70	72.10	-10	13,646	-0.07%
2021/01/19	96	76.43	21	76.20	76.00	75	13,299	0.56%
2021/01/18	106	74.62	115	75.33	77.30	-9	12,960	-0.07%	大買/大賣/
2021/01/15	115.3	76.31	52.3	76.18	75.60	63	11,917	0.53%	大買/
2021/01/14	167	75.48	235.5	75.85	76.90	-68.5	10,349	-0.66%	大買/大賣/
2021/01/13	244	69.47	198.4	70.46	72.80	45.6	8,308	0.55%	大買/大賣/
2021/01/12	62.5	67.70	113.1	67.70	67.70	-50.6	5,923	-0.85%	大賣/
2021/01/11	29	61.60	29	61.60	61.60	0	5,142	0.00%
2021/01/08	19	54.87	3	54.90	56.00	16	4,890	0.33%
2021/01/07	12	55.50	8	55.35	55.60	4	4,712	0.08%
2021/01/06	8.2	57.01	34.8	56.83	55.70	-26.6	4,613	-0.58%
2021/01/05	11	56.31	7	55.99	56.10	4	4,309	0.09%
2021/01/04	7	55.09	23	55.33	55.60	-16	4,071	-0.39%
2020/12/31	2	53.50	0	0.00	53.40	2	3,844	0.05%
2020/12/29	1	53.50	16	53.46	53.40	-15	3,724	-0.40%
2020/12/28	1	53.90	1	53.90	54.00	0	3,684	0.00%
2020/12/25	7	53.57	11	53.62	53.70	-4	3,627	-0.11%
2020/12/24	0	0.00	1.1	53.18	52.70	-1.1	3,521	-0.03%
2020/12/23	5	52.22	1	52.10	52.10	4	3,454	0.12%
2020/12/22	19	52.12	0.4	53.00	52.00	18.6	3,437	0.54%
2020/12/21	0	0.00	1	52.30	52.20	-1	3,413	-0.03%
2020/12/18	1	52.10	11	52.47	51.90	-10	3,403	-0.29%
2020/12/17	0	0.00	1	52.70	52.60	-1	3,360	-0.03%
2020/12/16	0.5	52.50	0	0.00	52.90	0.5	3,354	0.01%
2020/12/15	2	52.10	1	52.50	52.00	1	3,341	0.03%
2020/12/14	1	52.80	0	0.00	52.70	1	3,279	0.03%
2020/12/10	0	0.00	2	53.30	53.20	-2	3,128	-0.06%
2020/12/09	2	54.80	1	54.90	54.70	1	2,998	0.03%
2020/12/08	10	55.00	0	0.00	54.70	10	2,877	0.35%
2020/12/07	11	54.45	19	55.11	56.30	-8	2,632	-0.30%
2020/12/04	1	52.40	4	52.50	52.50	-3	2,227	-0.13%
2020/12/03	0	0.00	1	51.90	51.60	-1	2,175	-0.05%
2020/12/02	2	52.25	0.3	52.40	52.20	1.7	2,119	0.08%
2020/12/01	1	52.30	1	52.30	52.40	0	2,123	0.00%
2020/11/25	1	52.00	2	51.60	51.60	-1	2,039	-0.05%
2020/11/23	13	52.32	0	0.00	52.40	13	2,003	0.65%
2020/11/20	1	52.10	1	52.00	52.10	0	1,960	0.00%
2020/11/18	0	51.20	2	51.75	51.80	-2	1,948	-0.10%
2020/11/17	0	0.00	1	51.50	51.30	-1	1,939	-0.05%
2020/11/16	0	0.00	1	51.30	51.50	-1	1,987	-0.05%
2020/11/13	7	51.14	0	0.00	51.00	7	1,988	0.35%
2020/11/11	3	52.23	0	0.00	52.30	3	1,952	0.15%
2020/11/09	0.2	51.70	0	0.00	51.70	0.2	1,966	0.01%
2020/11/06	1	51.30	0	0.00	51.30	1	1,968	0.05%
2020/11/05	1	51.30	0	0.00	51.20	1	1,984	0.05%
2020/11/04	1	51.20	0	0.00	51.10	1	1,995	0.05%
2020/10/29	1	50.30	0	0.00	50.40	1	2,036	0.05%
2020/10/28	0	0.00	5	50.80	51.00	-5	2,052	-0.24%
2020/10/08	2	51.50	0	0.00	52.10	2	2,790	0.07%
2020/10/07	1	51.40	0	0.00	51.40	1	2,825	0.04%
2020/10/05	3	51.03	1	51.10	51.00	2	2,886	0.07%
2020/09/30	0	0.00	0.5	51.60	51.50	-0.5	2,926	-0.02%
2020/09/25	0	0.00	6	50.12	50.40	-6	3,081	-0.19%
2020/09/24	2	50.30	0	0.00	50.30	2	3,106	0.06%
2020/09/23	2	51.35	0	0.00	51.40	2	3,069	0.07%
2020/09/22	4	52.00	0	0.00	52.00	4	3,132	0.13%
2020/09/16	0	0.00	1	53.10	53.00	-1	3,255	-0.03%
2020/09/15	6	53.02	0	0.00	53.20	6	3,260	0.18%
2020/09/09	1	52.00	0	0.00	52.10	1	3,405	0.03%
2020/09/08	7	52.50	0	0.00	52.30	7	3,422	0.20%
2020/09/04	0	0.00	1	52.60	52.50	-1	3,478	-0.03%
2020/09/02	1	53.20	0	0.00	53.40	1	3,466	0.03%
2020/08/27	0	0.00	2	53.20	53.10	-2	3,529	-0.06%
2020/08/26	0	0.00	20	52.96	53.30	-20	3,540	-0.56%
2020/08/25	1	52.70	0	0.00	53.10	1	3,558	0.03%
2020/08/21	5	51.40	0	0.00	51.80	5	3,590	0.14%
2020/08/20	3	51.77	1	53.30	51.20	2	3,581	0.06%
2020/08/19	10	53.75	0	0.00	53.50	10	3,523	0.28%
2020/08/13	7	53.10	0	0.00	53.10	7	3,519	0.20%
2020/08/12	1	53.70	0	0.00	53.60	1	3,485	0.03%
2020/08/11	6	54.22	0	0.00	53.70	6	3,501	0.17%
2020/08/10	1	54.50	0	0.00	54.40	1	3,522	0.03%
2020/08/06	0	0.00	1	54.60	54.80	-1	3,566	-0.03%
2020/08/05	0	0.00	1	54.70	54.50	-1	3,592	-0.03%
2020/08/03	2	54.00	6	54.00	53.90	-4	3,640	-0.11%
2020/07/31	1	54.30	0.2	54.20	54.20	0.8	3,640	0.02%
2020/07/30	5	53.90	0	0.00	54.80	5	3,669	0.14%
2020/07/29	3	53.60	0	0.00	53.70	3	3,676	0.08%
2020/07/28	1	53.80	2.4	53.77	53.60	-1.4	3,734	-0.04%
2020/07/27	5	54.30	1	53.90	53.60	4	3,923	0.10%
2020/07/24	30	54.77	3	54.77	54.20	27	3,912	0.69%
2020/07/23	6	55.63	1	56.20	55.30	5	3,881	0.13%
2020/07/22	0	0.00	58	57.64	58.00	-58	3,845	-1.51%
2020/07/21	0	0.00	2	57.30	57.60	-2	3,757	-0.05%
2020/07/20	90	57.15	8	56.90	56.90	82	3,695	2.22%
2020/07/17	1	57.60	0	0.00	57.70	1	3,632	0.03%
2020/07/15	2	57.30	0	0.00	57.20	2	3,552	0.06%
2020/07/14	1	57.90	0	0.00	57.70	1	3,530	0.03%
2020/07/13	2	58.20	0	0.00	58.00	2	3,522	0.06%
2020/07/09	0	0.00	2	58.30	58.00	-2	3,536	-0.06%
2020/07/08	0	0.00	3	58.00	58.20	-3	3,499	-0.09%
2020/07/07	3	58.30	10	57.60	57.90	-7	3,496	-0.20%
2020/07/06	9	57.72	33	57.84	57.80	-24	3,540	-0.68%
2020/07/03	6	56.98	5	57.20	57.00	1	3,549	0.03%
2020/07/02	1	57.10	0	0.00	57.40	1	3,543	0.03%
2020/07/01	5.5	56.83	0	0.00	57.00	5.5	3,542	0.16%
2020/06/30	0	0.00	1	56.50	56.50	-1	3,455	-0.03%
2020/06/29	17	55.20	5	55.32	55.20	12	3,419	0.35%
2020/06/24	12	55.57	12	55.90	55.90	0	3,392	0.00%
2020/06/23	0	0.00	8	54.80	54.70	-8	3,334	-0.24%
2020/06/22	1	54.40	5	54.40	54.40	-4	3,338	-0.12%
2020/06/17	0	0.00	5	55.00	54.50	-5	3,313	-0.15%
2020/06/16	0	0.00	1	53.80	54.10	-1	3,379	-0.03%
2020/06/15	3	53.50	0	0.00	53.10	3	3,485	0.09%
2020/06/12	6	53.53	0	0.00	53.80	6	3,523	0.17%
2020/06/10	1	55.10	21	55.63	55.70	-20	3,628	-0.55%
2020/06/08	5	55.70	10	55.28	55.80	-5	3,846	-0.13%
2020/06/04	5	55.10	5	55.22	55.20	0	3,822	0.00%
2020/06/03	0	0.00	1	55.00	55.20	-1	3,835	-0.03%
2020/06/01	0	0.00	5	54.00	54.00	-5	3,825	-0.13%
2020/05/29	0	0.00	5	53.50	53.90	-5	3,823	-0.13%
2020/05/27	8	54.13	0	0.00	54.30	8	3,829	0.21%
2020/05/26	0	0.00	2	54.30	54.00	-2	3,853	-0.05%
2020/05/25	2	52.90	0	0.00	53.20	2	3,859	0.05%
2020/05/22	1	53.70	0	0.00	53.60	1	3,860	0.03%
2020/05/21	15	54.90	5	54.80	55.10	10	3,856	0.26%
2020/05/18	11	53.90	0	0.00	53.70	11	3,845	0.29%
2020/05/15	1	54.60	2	54.75	54.80	-1	3,815	-0.03%
2020/05/14	4	55.73	10	55.70	55.50	-6	3,778	-0.16%
2020/05/13	0	0.00	0.1	57.00	56.80	-0.1	3,739	0.00%
2020/05/12	8	56.73	5	56.50	56.50	3	3,743	0.08%
2020/05/11	9	57.33	13	57.17	57.40	-4	3,742	-0.11%
2020/05/08	8	56.36	3	56.50	56.20	5	3,714	0.13%
2020/05/07	2	56.20	0	0.00	56.00	2	3,679	0.05%
2020/05/06	0	0.00	3	55.60	55.50	-3	3,663	-0.08%
2020/05/05	8	56.28	3	56.10	55.90	5	3,633	0.14%
2020/05/04	13	55.50	0	56.50	56.30	13	3,626	0.36%
2020/04/30	18.2	57.72	3	58.03	57.60	15.2	3,581	0.42%
2020/04/29	1	55.00	0	0.00	54.90	1	3,414	0.03%
2020/04/27	1	54.60	0	0.00	54.60	1	3,521	0.03%
2020/04/23	2.1	53.80	0	0.00	53.80	2.1	3,521	0.06%
2020/04/21	3	53.10	2	53.70	52.40	1	3,505	0.03%
2020/04/17	6	54.30	2	54.70	54.50	4	3,472	0.12%
2020/04/16	2	54.20	0	0.00	54.00	2	3,419	0.06%
2020/04/15	2	54.60	2	54.60	54.50	0	3,391	0.00%
2020/04/14	0	0.00	1	54.30	54.30	-1	3,367	-0.03%
2020/04/13	6	53.63	0	0.00	53.50	6	3,353	0.18%
2020/04/09	1	54.80	3	56.30	54.80	-2	3,354	-0.06%
2020/04/08	2	53.10	1	52.50	53.40	1	3,239	0.03%
2020/04/01	3	49.20	0	0.00	49.00	3	3,164	0.09%
2020/03/31	2	49.48	0	0.00	49.50	2	3,161	0.06%
2020/03/27	0	0.00	1	50.00	49.55	-1	3,154	-0.03%
2020/03/26	37	49.85	0	0.00	49.65	37	3,135	1.18%
2020/03/20	4	48.85	3	48.70	49.50	1	3,220	0.03%
2020/03/19	0	0.00	2	46.45	46.20	-2	3,172	-0.06%
2020/03/18	1	50.00	6	50.30	50.00	-5	3,119	-0.16%
2020/03/17	3	50.20	0	0.00	51.00	3	3,177	0.09%
2020/03/16	1	51.70	2	51.95	52.00	-1	3,134	-0.03%
2020/03/13	0	0.00	5	52.38	53.30	-5	3,082	-0.16%
2020/03/12	3	54.83	3	55.33	55.20	0	2,982	0.00%
2020/03/11	2	58.20	0	0.00	58.10	2	2,899	0.07%
2020/03/10	5	58.16	2	58.10	58.10	3	2,910	0.10%
2020/03/09	0	0.00	2	58.00	58.50	-2	2,907	-0.07%
2020/03/06	3	58.80	0	0.00	58.50	3	2,863	0.10%
2020/03/03	1	59.80	1	59.30	59.20	0	2,843	0.00%
2020/03/02	0	0.00	0	58.90	58.70	0	2,850	0.00%
2020/02/26	8	59.61	0	0.00	59.60	8	2,863	0.28%
2020/02/25	1	60.00	0	0.00	59.90	1	2,870	0.03%
2020/02/24	12	60.07	0	0.00	60.10	12	2,888	0.42%
2020/02/19	0.1	61.10	0	0.00	61.10	0.1	2,964	0.00%
2020/02/18	2	60.35	0	0.00	60.40	2	2,976	0.07%
2020/02/17	1	60.70	0	0.00	60.60	1	3,025	0.03%
2020/02/14	0	0.00	1	61.40	61.20	-1	3,032	-0.03%
2020/02/13	6	61.70	0	0.00	61.30	6	3,058	0.20%
2020/02/12	0	0.00	1	61.20	61.20	-1	3,074	-0.03%
2020/02/11	1	60.80	0	0.00	60.60	1	3,095	0.03%
2020/02/05	0	0.00	3	60.70	61.00	-3	3,438	-0.09%
2020/02/03	1.4	59.72	2	58.30	59.30	-0.6	3,564	-0.02%
2020/01/31	5	60.74	2	60.80	60.50	3	3,521	0.09%
2020/01/30	5	60.42	2	60.60	59.80	3	3,507	0.09%
2020/01/20	2	66.00	0	0.00	65.90	2	3,396	0.06%
2020/01/17	8	65.98	1	65.90	66.00	7	3,405	0.21%
2020/01/14	1	65.60	0	0.00	65.60	1	3,430	0.03%
2020/01/13	1	65.00	0	0.00	65.00	1	3,435	0.03%
2020/01/09	1	64.50	1	64.90	64.80	0	3,479	0.00%
2020/01/08	4	64.28	0	0.00	64.30	4	3,487	0.11%
2020/01/07	0	0.00	1	65.30	65.00	-1	3,466	-0.03%
2020/01/06	1	65.50	0	0.00	65.30	1	3,461	0.03%
2020/01/03	0	0.00	41	66.60	66.60	-41	3,467	-1.18%
2019/12/27	2	67.00	2	67.00	67.00	0	3,513	0.00%
2019/12/25	80	67.10	0	0.00	67.50	80	3,498	2.29%
2019/12/24	1	66.90	1	67.10	67.00	0	3,508	0.00%
2019/12/23	0	0.00	1	67.50	67.60	-1	3,526	-0.03%
2019/12/20	8	68.25	2.2	67.96	67.60	5.8	3,554	0.16%
2019/12/19	5	68.60	0	0.00	68.60	5	3,560	0.14%
2019/12/17	1	68.60	0.2	68.70	68.80	0.8	3,610	0.02%
2019/12/13	2	69.30	0	0.00	68.80	2	3,596	0.06%
2019/12/12	2	69.25	2	69.50	68.80	0	3,555	0.00%
2019/12/11	0	0.00	8	68.68	68.80	-8	3,452	-0.23%
2019/12/09	1	68.00	0.5	67.70	67.90	0.5	3,437	0.01%
2019/12/02	0	0.00	6	66.50	66.80	-6	3,372	-0.18%
2019/11/29	3	66.83	1	66.70	66.60	2	3,357	0.06%
2019/11/28	0	0.00	1	68.00	68.00	-1	3,332	-0.03%
2019/11/27	3	68.37	2	68.30	68.10	1	3,354	0.03%
2019/11/26	0	0.00	1	67.50	68.50	-1	3,338	-0.03%
2019/11/25	1	67.20	0	0.00	67.20	1	3,265	0.03%
2019/11/21	1	66.90	0	0.00	67.20	1	3,261	0.03%
2019/11/20	0	0.00	1	66.90	67.20	-1	3,263	-0.03%
2019/11/19	0.5	67.10	8	67.06	67.20	-7.5	3,257	-0.23%
2019/11/18	2	66.55	1	66.40	66.70	1	3,230	0.03%
2019/11/14	1	65.30	2	64.95	65.00	-1	3,202	-0.03%
2019/11/12	2	66.65	0	0.00	66.80	2	3,190	0.06%
2019/11/11	0	0.00	1	66.10	65.90	-1	3,172	-0.03%
2019/11/08	0	0.00	5	67.90	67.00	-5	3,142	-0.16%
2019/11/07	3	66.80	6	66.63	66.70	-3	3,104	-0.10%
2019/11/06	14	67.40	2	67.60	67.50	12	3,073	0.39%
2019/11/05	12	68.61	3	68.87	68.90	9	3,033	0.30%
2019/11/04	1	69.40	4	68.73	69.30	-3	2,979	-0.10%
2019/11/01	4	67.20	16	66.60	67.30	-12	2,808	-0.43%
2019/10/30	1	65.50	2	65.55	65.50	-1	2,742	-0.04%
2019/10/29	1	65.40	1	65.30	65.40	0	2,737	0.00%
2019/10/28	0	0.00	40	64.80	64.90	-40	2,706	-1.48%
2019/10/24	0	0.00	0	65.30	65.30	0	2,707	0.00%
2019/10/23	5	65.20	1	65.20	65.40	4	2,745	0.15%
2019/10/22	22	65.82	2	66.25	65.70	20	2,779	0.72%
2019/10/21	25	65.56	0	0.00	65.60	25	2,781	0.90%
2019/10/18	1	65.30	0	0.00	65.10	1	2,783	0.04%
2019/10/17	0	0.00	2	65.00	65.20	-2	2,780	-0.07%
2019/10/15	1	63.90	10	63.80	64.00	-9	2,766	-0.33%
2019/10/14	0	0.00	10	64.00	63.90	-10	2,818	-0.35%
2019/10/09	10	63.50	0	0.00	63.00	10	2,835	0.35%
2019/10/08	1	64.50	10	64.70	64.50	-9	2,855	-0.32%
2019/10/07	11	63.41	5.1	63.48	63.50	5.9	2,938	0.20%
2019/10/02	0	0.00	2	65.30	65.70	-2	2,886	-0.07%
2019/09/25	1	65.60	0	0.00	66.00	1	2,787	0.04%
2019/09/24	10	66.15	0	0.00	66.40	10	2,755	0.36%
2019/09/23	2	65.70	5	65.90	65.90	-3	2,699	-0.11%
2019/09/20	2	66.40	0	0.00	65.60	2	2,699	0.07%
2019/09/19	6	65.12	5	65.50	64.90	1	2,559	0.04%
2019/09/18	1	63.50	0	0.00	64.80	1	2,524	0.04%
2019/09/17	0	0.00	1	63.60	63.80	-1	2,479	-0.04%
2019/09/16	1	64.20	1	64.70	64.70	0	2,502	0.00%
2019/09/12	1	64.40	2	64.30	64.30	-1	2,507	-0.04%
2019/09/10	5	63.30	0	0.00	63.40	5	2,484	0.20%
2019/09/06	1	63.40	1	63.70	63.40	0	2,511	0.00%
2019/09/04	1	62.70	1	63.10	63.20	0	2,493	0.00%
2019/09/03	0	0.00	10	62.70	62.50	-10	2,487	-0.40%
2019/09/02	0	0.00	1	63.10	63.50	-1	2,485	-0.04%
2019/08/30	2	62.80	1	63.00	63.40	1	2,492	0.04%
2019/08/27	0	0.00	1	62.70	63.20	-1	2,451	-0.04%
2019/08/26	0	0.00	1	63.20	62.70	-1	2,446	-0.04%
2019/08/23	0	0.00	2	64.25	64.30	-2	2,455	-0.08%
2019/08/21	0	0.00	1	63.30	63.30	-1	2,467	-0.04%
2019/08/20	0	0.00	0	62.40	62.40	0	2,448	0.00%
2019/08/19	1	62.50	1	62.50	62.30	0	2,435	0.00%
2019/08/16	0	0.00	4	62.60	62.80	-4	2,439	-0.16%
2019/08/14	1	62.30	0	0.00	61.30	1	2,408	0.04%
2019/08/13	1	61.30	0	0.00	61.30	1	2,392	0.04%
2019/08/07	3	60.33	0	0.00	60.20	3	2,408	0.12%
2019/08/06	1	60.00	1	60.00	60.80	0	2,402	0.00%
2019/08/05	1	60.90	0.1	60.90	60.50	0.9	2,382	0.04%
2019/08/02	4.8	61.68	0	0.00	61.30	4.8	2,362	0.21%
2019/08/01	0	0.00	1	64.00	63.60	-1	2,349	-0.04%
2019/07/31	1	63.90	0	0.00	64.30	1	2,308	0.04%
2019/07/30	5	65.30	0.1	64.50	64.30	4.9	2,302	0.21%
2019/07/25	0	0.00	3	64.30	64.60	-3	2,319	-0.13%
2019/07/24	5	66.80	20	66.70	66.70	-15	2,282	-0.66%
2019/07/23	0	0.00	0	67.30	67.30	0	2,217	0.00%
2019/07/22	1	67.40	0	0.00	67.50	1	2,195	0.05%
2019/07/19	1	67.00	0	0.00	67.00	1	2,171	0.05%
2019/07/17	0	0.00	3	67.00	66.80	-3	2,178	-0.14%
2019/07/16	1	67.00	7	67.11	67.10	-6	2,170	-0.28%
2019/07/15	1	66.00	2	65.80	66.10	-1	2,153	-0.05%
2019/07/12	2	66.10	0	0.00	66.10	2	2,251	0.09%
2019/07/11	13	66.04	6	65.75	65.90	7	2,258	0.31%
2019/07/09	1	63.90	0	0.00	63.60	1	2,300	0.04%
2019/07/03	1	64.00	0	0.00	64.10	1	2,500	0.04%
2019/07/02	1	64.00	1	64.10	64.10	0	2,604	0.00%
2019/06/28	1	63.00	0	0.00	63.10	1	2,719	0.04%
2019/06/27	1	63.70	2	63.65	63.40	-1	2,856	-0.04%
2019/06/24	0	0.00	5	63.40	64.10	-5	2,941	-0.17%
2019/06/20	0	0.00	2	63.70	63.60	-2	2,925	-0.07%
2019/06/19	0.9	61.90	0	0.00	62.10	0.9	2,921	0.03%
2019/06/18	1	61.00	0	0.00	61.40	1	2,912	0.03%
2019/06/14	1	62.00	0	0.00	62.10	1	2,889	0.03%
2019/06/11	1	61.80	0	0.00	61.90	1	3,037	0.03%
2019/06/06	0	0.00	2	61.40	61.10	-2	3,063	-0.07%
2019/06/05	0	0.00	14	62.00	61.50	-14	3,074	-0.46%
2019/06/04	1	61.50	0	0.00	61.60	1	3,079	0.03%
2019/05/30	4	60.73	5	61.08	60.90	-1	3,080	-0.03%
2019/05/27	0	0.00	2	60.65	60.90	-2	3,097	-0.06%
2019/05/24	0	0.00	1	60.80	60.70	-1	3,139	-0.03%
2019/05/17	1	61.00	20	61.10	60.70	-19	3,173	-0.60%
2019/05/16	2	61.65	0	0.00	61.30	2	3,158	0.06%
2019/05/14	2	63.40	3	63.60	63.30	-1	3,151	-0.03%
2019/05/13	5	64.20	1	64.30	64.00	4	3,151	0.13%
2019/05/09	1	66.00	10	66.15	66.10	-9	3,183	-0.28%
2019/05/08	3	67.80	0	0.00	67.70	3	3,142	0.10%
2019/05/07	0	0.00	10	69.40	69.40	-10	3,141	-0.32%
2019/05/02	0	0.00	0	69.40	69.40	0	3,103	0.00%
2019/04/30	1	68.80	10	69.30	69.20	-9	3,097	-0.29%
2019/04/24	4	69.43	0	0.00	69.70	4	3,224	0.12%
2019/04/23	2	68.90	2	69.30	70.00	0	3,261	0.00%
2019/04/19	3	71.50	0	0.00	70.00	3	3,250	0.09%
2019/04/18	12	73.84	3	72.57	71.10	9	3,247	0.28%
2019/04/17	0	0.00	1	72.00	72.00	-1	3,148	-0.03%
2019/04/16	0	0.00	6	71.15	71.20	-6	3,099	-0.19%
2019/04/15	14	70.36	11	70.55	71.10	3	3,044	0.10%
2019/04/12	2	68.15	2	68.30	68.50	0	2,972	0.00%
2019/04/11	0	0.00	1	67.30	67.30	-1	2,906	-0.03%
2019/04/10	1	67.60	1	67.50	67.30	0	2,869	0.00%
2019/04/09	4	66.33	10	66.40	66.80	-6	2,774	-0.22%
2019/04/08	5	65.88	1	66.00	66.70	4	2,753	0.15%
2019/04/03	1	64.60	0	0.00	65.00	1	2,644	0.04%
2019/04/02	1	64.60	9	64.83	64.80	-8	2,605	-0.31%
2019/04/01	6	63.85	26	64.25	63.80	-20	2,515	-0.79%
2019/03/29	0	0.00	0	61.90	61.50	0	2,361	0.00%
2019/03/28	6	61.97	10	62.40	62.00	-4	2,322	-0.17%
2019/03/27	2	61.90	0	0.00	61.90	2	2,298	0.09%
2019/03/26	0	0.00	6.3	62.24	62.30	-6.3	2,285	-0.28%
2019/03/25	2	61.60	1	61.80	61.80	1	2,271	0.04%
2019/03/22	3	62.47	1	63.70	62.60	2	2,252	0.09%
2019/03/21	1	63.60	1	63.60	63.60	0	2,241	0.00%
2019/03/20	1	63.00	1	63.20	63.10	0	2,269	0.00%
2019/03/19	3	62.50	0	0.00	63.00	3	2,303	0.13%
2019/03/15	1	62.10	12	62.25	62.40	-11	2,362	-0.47%
2019/03/14	0	0.00	20	62.05	62.00	-20	2,213	-0.90%
2019/03/13	1	62.10	0	0.00	61.70	1	2,263	0.04%
2019/03/08	1	61.00	0	0.00	61.00	1	2,343	0.04%
2019/03/07	1	61.70	0	0.00	61.60	1	2,533	0.04%
2019/03/05	1	61.90	0.5	61.90	61.90	0.5	2,630	0.02%
2019/02/26	2	64.30	14.2	63.18	62.60	-12.2	2,632	-0.46%
2019/02/20	0	0.00	2	61.80	62.00	-2	2,649	-0.08%
2019/02/18	1	59.70	1	60.20	60.20	0	2,725	0.00%
2019/02/15	1	60.50	2	60.40	60.30	-1	2,726	-0.04%
2019/02/13	1	61.30	5	61.10	61.20	-4	2,788	-0.14%
2019/02/12	2	59.60	0	0.00	60.40	2	2,764	0.07%
2019/02/11	2	59.70	0	0.00	59.50	2	2,750	0.07%
2019/01/30	2	59.30	2	59.10	59.20	0	2,739	0.00%
2019/01/29	0	0.00	3	58.90	59.00	-3	2,708	-0.11%
2019/01/28	3.2	59.20	6.4	59.11	59.30	-3.2	2,712	-0.12%
2019/01/25	1	58.70	0	0.00	58.50	1	2,709	0.04%
2019/01/24	2.2	58.22	0	0.00	58.40	2.2	2,696	0.08%
2019/01/23	5	58.20	0	0.00	58.20	5	2,708	0.18%
2019/01/22	0	0.00	2	58.30	58.30	-2	2,716	-0.07%
2019/01/21	1.8	59.20	5.1	58.91	59.20	-3.3	2,717	-0.12%
2019/01/18	0	0.00	2	58.60	58.60	-2	2,721	-0.07%
2019/01/17	7.3	57.84	12	57.84	57.90	-4.7	2,715	-0.17%
2019/01/16	5.4	58.00	0	0.00	57.80	5.4	2,703	0.20%
2019/01/11	2	58.35	0	0.00	58.30	2	2,732	0.07%
2019/01/07	10	59.60	4	59.50	58.90	6	2,715	0.22%
2019/01/02	0	0.00	2	60.40	60.10	-2	2,909	-0.07%
2018/12/28	0	0.00	1	60.50	60.50	-1	2,926	-0.03%
2018/12/27	0	0.00	2	60.65	60.30	-2	2,952	-0.07%
2018/12/26	2	60.40	3	60.40	60.00	-1	2,956	-0.03%
2018/12/25	0	0.00	4	60.00	60.20	-4	2,954	-0.14%
2018/12/20	0	0.00	10	61.00	60.30	-10	2,994	-0.33%
2018/12/19	0	0.00	15	60.77	61.00	-15	2,996	-0.50%
2018/12/17	1	60.80	1	60.90	60.60	0	3,058	0.00%
2018/12/13	0	0.00	5	60.40	61.30	-5	3,065	-0.16%
2018/12/12	1	60.10	1	60.50	61.00	0	3,043	0.00%
2018/12/10	2	61.40	0	0.00	61.00	2	2,957	0.07%
2018/12/07	5	61.80	1	62.20	62.20	4	2,971	0.13%
2018/12/06	1	60.80	0	0.00	61.50	1	3,007	0.03%
2018/12/05	5	62.00	0	0.00	62.00	5	2,967	0.17%
2018/12/04	12	63.33	1	62.80	62.80	11	3,000	0.37%
2018/12/03	3	63.60	7	63.26	63.30	-4	3,000	-0.13%
2018/11/30	1.3	61.46	10	62.10	62.20	-8.7	2,962	-0.29%
2018/11/29	10.2	61.70	1	62.90	61.30	9.2	2,796	0.33%
2018/11/28	3	62.40	0	0.00	62.10	3	2,739	0.11%
2018/11/27	1	61.20	0	0.00	61.20	1	2,710	0.04%
2018/11/23	0.2	61.10	2	61.00	60.90	-1.8	2,716	-0.07%
2018/11/21	1	61.00	0	0.00	61.20	1	2,730	0.04%
2018/11/19	0.3	62.50	2	62.50	62.50	-1.7	2,640	-0.06%
2018/11/15	12	62.68	0	0.00	62.90	12	2,650	0.45%
2018/11/14	10	64.50	1	64.10	64.10	9	2,607	0.35%
2018/11/13	1	62.40	1	63.90	65.20	0	2,602	0.00%
2018/11/12	2	65.25	0	0.00	64.20	2	2,577	0.08%
2018/11/09	0.2	67.20	0	0.00	67.20	0.2	2,556	0.01%
2018/11/08	0	0.00	1	66.60	66.60	-1	2,571	-0.04%
2018/11/07	0.1	66.80	0	0.00	66.90	0.1	2,589	0.00%
2018/11/05	1	65.60	0	0.00	66.30	1	2,613	0.04%
2018/11/02	1	65.70	23	66.52	66.70	-22	2,624	-0.84%
2018/11/01	10	66.00	1	66.10	66.00	9	2,627	0.34%
2018/10/30	0	0.00	3	64.00	64.40	-3	2,628	-0.11%
2018/10/26	8	65.03	10	63.50	64.00	-2	2,630	-0.08%
2018/10/25	1	63.60	1	63.90	63.80	0	2,632	0.00%
2018/10/23	0	0.00	2	67.20	65.00	-2	2,615	-0.08%
2018/10/17	1	65.90	0.1	65.80	65.60	0.9	2,729	0.03%
2018/10/15	5	65.00	0	0.00	65.10	5	2,785	0.18%
2018/10/12	2	64.90	2	64.80	65.60	0	2,817	0.00%
2018/10/11	8	65.04	1	67.50	64.00	7	2,844	0.25%
2018/10/09	1	70.80	0	0.00	70.80	1	2,746	0.04%
2018/10/08	8	71.93	0	0.00	71.80	8	2,745	0.29%
2018/10/05	0	0.00	5	72.90	72.10	-5	2,753	-0.18%
2018/10/03	0	0.00	3	73.90	74.00	-3	2,744	-0.11%
2018/09/27	0	0.00	1	74.40	74.50	-1	2,759	-0.04%
2018/09/26	3	74.57	0.8	74.80	74.80	2.2	2,749	0.08%
2018/09/25	0	0.00	12	74.47	74.50	-12	2,751	-0.44%
2018/09/21	0	0.00	4	72.75	73.00	-4	2,736	-0.15%
2018/09/20	2	72.70	0	0.00	72.60	2	2,752	0.07%
2018/09/19	0	0.00	10	73.80	73.90	-10	2,749	-0.36%
2018/09/18	3	73.20	11	73.21	73.30	-8	2,763	-0.29%
2018/09/14	5	74.94	0	0.00	74.70	5	2,778	0.18%
2018/09/13	1	73.60	0	0.00	74.30	1	2,800	0.04%
2018/09/12	5	73.50	0	0.00	73.20	5	2,804	0.18%
2018/09/10	1	74.60	0	0.00	73.50	1	2,801	0.04%
2018/09/07	1	75.80	16	75.84	75.10	-15	2,805	-0.53%
2018/09/06	4	77.15	0	0.00	76.80	4	2,777	0.14%
2018/09/05	12	78.16	6	78.00	77.00	6	2,752	0.22%
2018/09/04	0	0.00	0	78.20	78.20	0	2,742	0.00%
2018/09/03	0	0.00	1.8	77.90	77.90	-1.8	2,730	-0.06%
2018/08/31	0	0.00	3	77.80	78.00	-3	2,746	-0.11%
2018/08/30	20	77.80	0	0.00	77.90	20	2,780	0.72%
2018/08/29	5	78.50	5	77.90	78.10	0	2,803	0.00%
2018/08/28	0	0.00	4	77.97	78.00	-4	2,797	-0.14%
2018/08/27	0	0.00	1	77.50	77.70	-1	2,796	-0.04%
2018/08/23	0	0.00	1	77.50	77.70	-1	2,873	-0.03%
2018/08/22	0	0.00	5	77.70	77.70	-5	2,907	-0.17%
2018/08/21	0	0.00	7	76.59	76.60	-7	2,854	-0.25%
2018/08/20	0	0.00	2	75.60	75.50	-2	2,880	-0.07%
2018/08/17	10	75.20	0	0.00	75.50	10	2,900	0.34%
2018/08/16	0	0.00	18	74.97	75.40	-18	2,907	-0.62%
2018/08/15	10	73.80	5	73.90	73.50	5	2,892	0.17%
2018/08/14	15	74.37	1	74.60	74.40	14	2,884	0.49%
2018/08/08	0	0.00	1	78.30	78.00	-1	2,890	-0.03%
2018/08/07	0	0.00	3	77.77	77.40	-3	2,934	-0.10%
2018/08/06	2	77.70	0	0.00	77.70	2	2,953	0.07%
2018/08/02	1	76.80	0	0.00	76.50	1	2,963	0.03%
2018/08/01	0	0.00	1	77.20	77.20	-1	2,958	-0.03%
2018/07/30	1	76.00	0	0.00	76.40	1	2,933	0.03%
2018/07/26	10	76.40	11	76.02	76.30	-1	2,895	-0.03%
2018/07/25	1	75.80	6	76.13	75.80	-5	2,889	-0.17%
2018/07/24	5	79.10	32	79.76	80.00	-27	2,837	-0.95%
2018/07/23	8	78.63	0	0.00	78.80	8	2,711	0.30%
2018/07/20	1	78.10	1	78.30	78.30	0	2,691	0.00%
2018/07/19	1	78.40	2	78.40	78.40	-1	2,671	-0.04%
2018/07/18	6	77.57	20.6	77.46	77.50	-14.6	2,648	-0.55%
2018/07/17	0	0.00	11	75.99	75.60	-11	2,580	-0.43%
2018/07/16	0	0.00	2	75.90	75.50	-2	2,560	-0.08%
2018/07/13	1	75.10	1	75.00	75.20	0	2,578	0.00%
2018/07/12	1	73.60	0	0.00	74.00	1	2,607	0.04%
2018/07/10	0	0.00	10	73.50	73.60	-10	2,630	-0.38%
2018/07/09	0	0.00	2	73.30	72.90	-2	2,639	-0.08%
2018/07/06	3	72.30	0	0.00	72.60	3	2,650	0.11%
2018/07/04	0	0.00	1	73.50	73.20	-1	2,677	-0.04%
2018/07/03	1	73.40	0	0.00	73.00	1	2,744	0.04%
2018/07/02	2	73.60	0	0.00	73.20	2	2,758	0.07%
2018/06/29	0.1	74.60	2	74.25	74.60	-1.9	2,737	-0.07%
2018/06/28	1	72.30	0	0.00	72.30	1	2,698	0.04%
2018/06/26	1	72.30	10	72.20	72.50	-9	2,738	-0.33%
2018/06/22	1	73.30	0	0.00	73.30	1	2,716	0.04%
2018/06/21	1	74.00	0	0.00	74.00	1	2,690	0.04%
2018/06/20	1	74.00	0	0.00	74.20	1	2,712	0.04%
2018/06/19	3	74.53	5	75.00	74.70	-2	2,717	-0.07%
2018/06/15	2	75.25	0	0.00	75.10	2	2,693	0.07%
2018/06/13	0.3	76.90	1	76.90	76.90	-0.7	2,662	-0.03%
2018/06/12	10	76.46	6	76.70	76.70	4	2,731	0.15%
2018/06/11	1.2	77.30	0	0.00	77.30	1.2	2,758	0.04%
2018/06/08	0	0.00	7	77.14	77.20	-7	2,814	-0.25%
2018/06/07	6	77.77	1	77.90	78.00	5	2,831	0.18%
2018/06/06	5	76.50	6	76.57	77.00	-1	2,826	-0.04%
2018/06/05	0.8	75.70	45.2	75.70	75.70	-44.4	2,811	-1.58%
2018/06/04	0	0.00	3	75.50	75.50	-3	2,800	-0.11%
2018/06/01	1	74.60	0	0.00	74.70	1	2,791	0.04%
2018/05/31	1	74.20	0	0.00	73.80	1	2,810	0.04%
2018/05/30	9	74.40	0	0.00	74.20	9	2,753	0.33%
2018/05/29	2	75.20	1	75.40	75.40	1	2,733	0.04%
2018/05/28	19	75.78	1	76.10	75.70	18	2,782	0.65%
2018/05/25	6	74.62	5.2	75.31	75.10	0.8	2,787	0.03%
2018/05/22	2	73.90	0	0.00	74.00	2	2,812	0.07%
2018/05/21	0	0.00	5	74.00	74.10	-5	2,838	-0.18%
2018/05/18	7	74.03	0	0.00	73.40	7	2,859	0.24%
2018/05/17	1	74.10	0	0.00	74.00	1	2,885	0.03%
2018/05/16	1	74.20	0	0.00	74.20	1	2,893	0.03%
2018/05/15	4	76.25	17	75.76	75.20	-13	2,918	-0.45%
2018/05/14	7.2	77.81	13	78.02	78.00	-5.8	3,054	-0.19%
2018/05/11	18	77.43	7	77.74	77.30	11	3,059	0.36%
2018/05/10	3	76.63	0	0.00	76.60	3	3,081	0.10%
2018/05/09	0	0.00	1	76.40	76.40	-1	3,120	-0.03%
2018/05/08	0	0.00	1.3	76.15	75.80	-1.3	3,151	-0.04%
2018/05/07	1.1	75.82	3	75.03	76.00	-1.9	3,203	-0.06%
2018/05/04	2	73.45	1	74.00	74.00	1	3,241	0.03%
2018/05/03	1	73.80	0	0.00	73.80	1	3,288	0.03%
2018/05/02	1.2	74.77	9	74.80	74.40	-7.8	3,305	-0.24%
2018/04/30	0	0.00	2	74.30	73.90	-2	3,319	-0.06%
2018/04/27	16	73.83	0	0.00	73.90	16	3,334	0.48%
2018/04/26	2	74.75	25	75.16	74.00	-23	3,351	-0.69%
2018/04/25	3	72.07	6	73.55	74.90	-3	3,411	-0.09%
2018/04/24	26.1	73.54	12	72.93	72.80	14.1	3,429	0.41%
2018/04/23	5	75.00	5	75.00	74.90	0	3,419	0.00%
2018/04/20	2	75.65	0	0.00	76.00	2	3,428	0.06%
2018/04/19	10	76.75	24	76.18	76.90	-14	3,439	-0.41%
2018/04/18	1	77.40	0	0.00	76.30	1	3,440	0.03%
2018/04/17	0	0.00	1	77.50	77.50	-1	3,405	-0.03%
2018/04/13	0	0.00	2	78.90	78.50	-2	3,451	-0.06%
2018/04/12	8	78.20	0	0.00	78.50	8	3,452	0.23%
2018/04/11	1	78.70	1	79.20	78.80	0	3,453	0.00%
2018/04/09	2	77.60	0	0.00	77.80	2	3,436	0.06%
2018/04/03	12	78.17	0	0.00	78.20	12	3,371	0.36%
2018/03/31	0	0.00	30	79.31	79.60	-30	3,374	-0.89%
2018/03/30	13	80.23	4	79.98	80.00	9	3,364	0.27%
2018/03/29	2	78.25	12	78.28	78.10	-10	3,343	-0.30%
2018/03/28	2	78.10	0	0.00	78.40	2	3,356	0.06%
2018/03/27	2	78.70	0	0.00	78.40	2	3,370	0.06%
2018/03/26	2	78.05	1	78.10	78.00	1	3,427	0.03%
2018/03/23	5	78.04	2	78.10	78.40	3	3,463	0.09%
2018/03/22	17	79.36	0	0.00	79.30	17	3,466	0.49%
2018/03/21	0	0.00	2	79.60	79.90	-2	3,443	-0.06%
2018/03/15	2	79.45	0	0.00	79.60	2	3,438	0.06%
2018/03/14	17	80.15	0	0.00	80.10	17	3,435	0.49%
2018/03/13	1	81.80	3	81.90	81.70	-2	3,424	-0.06%
2018/03/12	1	81.00	1	81.30	81.20	0	3,469	0.00%
2018/03/09	7	79.73	9	80.21	79.70	-2	3,486	-0.06%
2018/03/08	3	78.60	3	79.50	79.00	0	3,472	0.00%
2018/03/07	0	0.00	3	79.83	78.90	-3	3,486	-0.09%
2018/03/06	1	78.80	0	0.00	78.90	1	3,619	0.03%
2018/03/05	1	78.40	0.5	78.70	78.50	0.5	3,701	0.01%
2018/03/02	3	78.47	0	0.00	78.90	3	3,779	0.08%
2018/03/01	3	79.77	2	80.90	79.70	1	3,870	0.03%
2018/02/27	8.5	79.99	2	80.30	79.40	6.5	3,917	0.17%
2018/02/23	4	79.58	1	79.60	79.40	3	3,963	0.08%
2018/02/22	13	79.36	0	0.00	79.00	13	4,008	0.32%
2018/02/21	2	79.10	0	0.00	80.30	2	3,997	0.05%
2018/02/12	23	78.07	21	78.69	78.30	2	4,036	0.05%
2018/02/09	3	77.30	2	78.60	78.50	1	4,084	0.02%
2018/02/08	2	79.10	0	0.00	79.20	2	4,135	0.05%
2018/02/07	11	80.30	0	0.00	80.30	11	4,252	0.26%
2018/02/06	9	79.28	9	79.58	78.70	0	4,506	0.00%
2018/02/05	1	82.30	2	82.35	82.90	-1	4,409	-0.02%
2018/02/02	19	84.21	20	84.17	84.10	-1	4,464	-0.02%
2018/02/01	3.2	84.94	19	84.74	85.00	-15.8	4,546	-0.35%
2018/01/31	1	83.50	0	0.00	83.40	1	4,596	0.02%
2018/01/30	3	83.60	0	0.00	83.50	3	4,616	0.06%
2018/01/29	6	84.82	2	84.60	84.50	4	4,613	0.09%
2018/01/26	25	85.76	3	85.50	85.60	22	4,648	0.47%
2018/01/25	0	0.00	9	86.86	86.70	-9	4,642	-0.19%
2018/01/24	1	85.80	0	0.00	86.50	1	4,754	0.02%
2018/01/23	8	86.23	6	86.63	86.20	2	4,991	0.04%
2018/01/22	19	86.74	1	87.40	86.90	18	5,056	0.36%
2018/01/19	14	87.23	14	87.74	87.40	0	5,104	0.00%
2018/01/18	0	0.00	1	87.40	86.70	-1	5,113	-0.02%
2018/01/17	0	0.00	1	87.00	87.00	-1	5,111	-0.02%
2018/01/16	1	86.20	12	86.50	86.50	-11	5,143	-0.21%
2018/01/15	5	86.30	16	86.29	86.20	-11	5,168	-0.21%
2018/01/12	0	0.00	3	85.57	85.60	-3	5,232	-0.06%
2018/01/10	3	84.30	6	84.83	84.10	-3	5,311	-0.06%
2018/01/09	22	86.02	16	86.27	85.50	6	5,335	0.11%
2018/01/08	7	85.36	2	85.30	85.30	5	5,403	0.09%
2018/01/03	1	85.40	11	85.17	85.10	-10	5,923	-0.17%