鴻準 (2354)-元大-斗信券商分點個股進出

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
78.0
漲跌
▲1.4
漲幅
+1.83%
成交量
23,013張
產業
上市其他電子類股
1101人加入追蹤

立即追蹤
本地時間:13:35(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－元大-斗信券商分點個股進出

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

元大-斗信券商分點個股進出
元大-斗信券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	35.1	77.41	31	78.06	78.00	4.1	68,272	0.01%
2024/12/16	58.6	77.97	34	77.42	76.60	24.5	67,950	0.04%
2024/12/13	36.5	81.20	37.1	80.13	80.00	-0.6	67,372	0.00%
2024/12/12	62.1	84.00	45	82.94	82.30	17.1	66,772	0.03%
2024/12/11	26.1	83.37	28	83.33	83.80	-1.9	66,077	0.00%
2024/12/10	60.6	84.16	33.1	83.15	82.90	27.5	65,539	0.04%
2024/12/09	71.6	87.04	138.2	86.74	85.80	-66.7	64,737	-0.10%	大賣/
2024/12/06	177.8	88.41	208	88.36	87.20	-30.2	63,512	-0.05%	大買/大賣/
2024/12/05	128.5	86.89	225.1	87.07	86.50	-96.6	60,410	-0.16%	大買/大賣/
2024/12/04	43.7	81.53	73	81.48	81.30	-29.4	57,877	-0.05%
2024/12/03	154	80.68	157.1	80.64	80.40	-3.1	57,492	-0.01%	大買/大賣/
2024/12/02	306.4	80.95	238.9	79.73	79.70	67.5	57,183	0.12%	大買/大賣/
2024/11/29	127	78.94	115.3	79.59	80.40	11.7	56,581	0.02%	大買/大賣/
2024/11/28	174.4	79.34	172.5	78.24	78.00	1.9	55,766	0.00%	大買/大賣/
2024/11/27	62.3	82.00	41.6	81.25	80.30	20.7	54,795	0.04%
2024/11/26	81.4	82.94	52.6	83.44	82.80	28.8	54,282	0.05%
2024/11/25	187.5	84.61	213.2	84.96	83.70	-25.7	53,783	-0.05%	大買/大賣/
2024/11/22	223	83.47	234.2	83.67	82.20	-11.2	52,824	-0.02%	大買/大賣/
2024/11/21	546.2	83.37	995.8	81.72	80.90	-449.5	51,554	-0.87%	大買/大賣/鉅額交易
2024/11/20	1,005.2	86.70	117.6	86.00	84.50	887.6	49,798	1.78%	大買/大賣/鉅額交易
2024/11/19	189	91.94	195	92.80	93.80	-6	47,199	-0.01%	大買/大賣/
2024/11/18	401.4	93.39	377.1	90.55	88.40	24.3	46,044	0.05%	大買/大賣/
2024/11/15	348.2	97.49	382.8	97.82	96.60	-34.6	44,209	-0.08%	大買/大賣/
2024/11/14	422.4	93.16	493.3	92.96	92.00	-70.9	40,840	-0.17%	大買/大賣/
2024/11/13	526.1	94.05	503.1	94.69	93.60	23	39,739	0.06%	大買/大賣/
2024/11/12	246.6	94.11	217.2	94.03	93.50	29.4	38,593	0.08%	大買/大賣/
2024/11/11	237.5	96.50	234.4	95.94	96.50	3.1	37,192	0.01%	大買/大賣/
2024/11/08	543.1	97.46	476.2	97.81	97.30	66.8	35,672	0.19%	大買/大賣/
2024/11/07	131	94.57	262.5	93.88	95.90	-131.5	32,558	-0.40%	大買/大賣/鉅額交易
2024/11/06	181.5	86.65	163	87.16	87.20	18.5	29,536	0.06%	大買/大賣/
2024/11/05	246.5	88.33	292.4	87.83	85.00	-45.9	27,356	-0.17%	大買/大賣/
2024/11/04	240	83.69	210.7	83.87	86.90	29.3	24,236	0.12%	大買/大賣/
2024/11/01	386.9	79.60	356.2	79.72	81.50	30.7	21,657	0.14%	大買/大賣/
2024/10/30	189.1	79.78	322.4	79.54	80.60	-133.2	17,694	-0.75%	大買/大賣/鉅額交易
2024/10/29	42.5	71.27	39.2	71.41	73.30	3.3	13,379	0.02%
2024/10/28	145	73.16	156	72.95	71.80	-11	12,686	-0.09%	大買/大賣/
2024/10/25	82	72.21	51.2	72.31	72.70	30.8	11,399	0.27%
2024/10/24	88.1	71.28	132.1	71.30	69.80	-44	9,982	-0.44%	大賣/
2024/10/23	2.4	69.32	14.1	68.90	68.30	-11.7	8,139	-0.14%
2024/10/22	2.1	68.05	8	68.12	68.10	-5.9	8,066	-0.07%
2024/10/21	7	67.73	3	67.87	67.90	4	8,276	0.05%
2024/10/18	5	67.54	6.2	67.16	67.00	-1.2	8,378	-0.01%
2024/10/17	10	67.81	6	67.50	67.70	4	8,517	0.05%
2024/10/16	4.1	67.03	1	67.50	67.40	3.1	8,646	0.04%
2024/10/15	2	67.15	4	67.05	67.00	-2	8,725	-0.02%
2024/10/14	1	65.60	3	65.63	65.60	-2	8,771	-0.02%
2024/10/11	5	66.30	7	66.43	66.30	-2	9,012	-0.02%
2024/10/09	9.1	66.27	13	65.87	66.70	-3.9	9,491	-0.04%
2024/10/08	3	65.23	4	64.80	64.60	-1	9,785	-0.01%
2024/10/07	18	65.97	8	65.61	65.70	10	10,409	0.10%
2024/10/04	5	66.54	3	66.50	66.20	2	11,083	0.02%
2024/10/01	12.1	66.19	7	65.87	65.90	5.1	11,417	0.04%
2024/09/30	2	66.60	32	66.40	66.40	-30	11,954	-0.25%
2024/09/27	3.1	66.82	3	66.97	66.60	0.1	12,095	0.00%
2024/09/26	10.1	67.20	18	67.51	66.60	-7.9	12,281	-0.06%
2024/09/25	16.4	66.37	16	66.41	66.40	0.3	12,358	0.00%
2024/09/24	2	65.45	2	65.10	65.30	0	12,648	0.00%
2024/09/23	1	65.20	2	65.40	65.00	-1	12,902	-0.01%
2024/09/20	6	65.50	2	65.00	65.00	4	13,374	0.03%
2024/09/19	3	64.03	3	64.57	64.70	0	13,953	0.00%
2024/09/18	2	64.75	1	63.50	63.60	1	14,173	0.01%
2024/09/16	1	64.40	3	65.00	65.30	-2	14,568	-0.01%
2024/09/13	0	0.00	2	64.00	64.30	-2	15,514	-0.01%
2024/09/12	5.2	63.21	7	63.60	63.50	-1.8	15,795	-0.01%
2024/09/11	2	61.85	3.5	62.21	61.90	-1.5	15,948	-0.01%
2024/09/10	5	62.28	10.3	62.90	61.60	-5.3	16,171	-0.03%
2024/09/09	4	61.70	4	62.13	63.00	0	16,396	0.00%
2024/09/06	11	63.06	4	63.20	63.10	7	16,704	0.04%
2024/09/05	13	64.25	5.5	63.64	63.00	7.5	16,931	0.04%
2024/09/04	4.3	63.22	6	63.57	63.60	-1.8	17,201	-0.01%
2024/09/03	13	67.27	6	67.70	67.00	7	17,347	0.04%
2024/09/02	7	68.31	5	67.74	67.60	2	18,244	0.01%
2024/08/30	5.2	68.84	3	68.60	68.40	2.2	19,128	0.01%
2024/08/29	4.1	68.04	4	68.38	68.50	0.1	20,014	0.00%
2024/08/28	10.4	68.52	18	69.01	69.00	-7.7	21,194	-0.04%
2024/08/27	12	68.05	15	68.16	68.40	-3	23,925	-0.01%
2024/08/26	7.2	68.62	4	68.48	68.10	3.2	24,939	0.01%
2024/08/23	8	66.69	20	67.29	68.00	-12	26,976	-0.04%
2024/08/22	16	68.33	11.6	68.02	67.60	4.5	30,280	0.01%
2024/08/21	19.9	68.90	13	68.93	68.60	6.9	31,636	0.02%
2024/08/20	67	69.54	81.1	69.47	69.70	-14.1	31,724	-0.04%
2024/08/19	13	65.91	7	65.47	65.40	6	31,881	0.02%
2024/08/16	3	64.13	1	64.20	64.40	2	31,873	0.01%
2024/08/15	4	62.95	2	62.60	62.80	2	32,452	0.01%
2024/08/14	17	62.73	18	62.58	62.60	-1	32,660	0.00%
2024/08/13	3	62.17	2	62.60	62.60	1	32,619	0.00%
2024/08/12	2	61.55	3	61.77	61.70	-1	32,714	0.00%
2024/08/09	8.2	61.30	3	61.53	61.00	5.2	32,748	0.02%
2024/08/08	7	59.97	3	59.20	59.70	4	32,750	0.01%
2024/08/07	7	59.24	2	59.75	60.70	5	32,744	0.02%
2024/08/06	7	59.00	6	55.38	57.60	1	32,681	0.00%
2024/08/05	17	58.80	37.1	60.54	57.90	-20.1	32,661	-0.06%
2024/08/02	14	65.09	13	64.70	64.30	1	32,547	0.00%
2024/08/01	7	66.34	12	66.74	66.80	-5	32,644	-0.02%
2024/07/31	1	65.50	0	0.00	65.30	1	32,853	0.00%
2024/07/30	7	63.30	9	63.69	64.90	-2	32,950	-0.01%
2024/07/29	2	64.80	2	63.80	63.70	0	32,946	0.00%
2024/07/26	2	63.02	0	0.00	64.40	2	32,993	0.01%
2024/07/23	7.1	65.17	3	65.33	65.10	4.1	33,330	0.01%
2024/07/22	18	66.44	7	64.94	64.30	11	33,406	0.03%
2024/07/19	22.9	68.05	22.4	67.90	67.50	0.5	33,335	0.00%
2024/07/18	15	69.08	8	69.19	68.90	7	33,891	0.02%
2024/07/17	4	69.95	12	70.47	70.40	-8	34,191	-0.02%
2024/07/16	17	70.31	12	69.85	69.50	5	34,142	0.01%
2024/07/15	22	71.03	13	70.70	70.60	9	34,127	0.03%
2024/07/12	17	72.00	240.1	71.84	71.50	-223.1	34,071	-0.65%	大賣/鉅額交易
2024/07/11	36.5	73.65	49.6	73.27	73.00	-13.1	33,970	-0.04%
2024/07/10	39	72.73	43.6	73.07	73.10	-4.6	33,628	-0.01%
2024/07/09	57	72.06	38.2	72.07	72.00	18.8	33,380	0.06%
2024/07/08	43.2	72.73	47	72.50	71.60	-3.9	32,906	-0.01%
2024/07/05	11.2	70.78	33	71.02	71.50	-21.8	32,640	-0.07%
2024/07/04	113	69.94	12	69.98	70.10	101	32,616	0.31%	大買/
2024/07/03	123.3	68.12	15	67.85	67.50	108.3	32,408	0.33%	大買/鉅額交易
2024/07/02	18.1	68.02	9	67.92	67.60	9.1	32,567	0.03%
2024/07/01	31	70.83	2.5	71.00	70.40	28.5	32,728	0.09%
2024/06/28	16.6	71.86	14	71.79	71.30	2.6	33,047	0.01%
2024/06/27	42	70.70	45	71.04	70.60	-3	33,231	-0.01%
2024/06/26	43	72.76	32.4	72.32	72.30	10.6	33,789	0.03%
2024/06/25	41.7	72.30	76	72.42	73.40	-34.3	35,672	-0.10%
2024/06/24	29.5	70.61	54	70.40	70.30	-24.5	36,126	-0.07%
2024/06/21	26.2	71.13	34	71.24	71.80	-7.8	36,166	-0.02%
2024/06/20	85.3	71.22	107.2	71.44	72.20	-21.9	36,002	-0.06%	大賣/
2024/06/19	38.1	68.55	17	68.50	68.00	21.1	35,568	0.06%
2024/06/18	26	68.90	35	68.47	68.20	-9	35,940	-0.03%
2024/06/17	44	68.71	28	68.12	68.10	16	36,938	0.04%
2024/06/14	47.2	68.44	54	68.71	68.70	-6.8	37,193	-0.02%
2024/06/13	36	68.15	16	68.24	68.20	20	37,283	0.05%
2024/06/12	33.4	66.80	16	67.16	67.80	17.4	38,048	0.05%
2024/06/11	18	67.13	24	66.50	66.20	-6	38,536	-0.02%
2024/06/07	46.4	67.87	14	67.98	67.80	32.4	40,000	0.08%
2024/06/06	80.1	70.10	49	69.36	68.50	31.1	40,154	0.08%
2024/06/05	83	69.18	59	69.81	69.30	24	39,267	0.06%
2024/06/04	83.3	70.05	84.6	69.56	68.10	-1.3	38,356	0.00%
2024/06/03	99.1	73.35	106	72.98	72.20	-6.9	37,454	-0.02%	大賣/
2024/05/31	224.3	75.77	228.4	75.39	73.10	-4.1	36,215	-0.01%	大買/大賣/
2024/05/30	93.4	73.28	89	72.89	72.10	4.4	33,375	0.01%
2024/05/29	86.1	74.88	166.3	75.11	74.60	-80.2	32,308	-0.25%	大賣/
2024/05/28	206.4	73.90	141	74.08	72.70	65.4	30,144	0.22%	大買/大賣/
2024/05/27	30	69.43	98.4	70.98	71.50	-68.4	26,731	-0.26%
2024/05/24	21	64.38	23.2	64.74	65.00	-2.2	25,224	-0.01%
2024/05/23	85	65.14	100	65.37	65.30	-15	24,805	-0.06%
2024/05/22	28.4	63.89	36	63.94	63.60	-7.6	23,643	-0.03%
2024/05/21	68	64.44	81	64.67	64.80	-13	23,189	-0.06%
2024/05/20	13	62.23	33.8	62.32	62.10	-20.8	22,450	-0.09%
2024/05/17	3	61.33	21.4	60.99	61.20	-18.4	22,192	-0.08%
2024/05/16	32	61.52	6	61.57	61.10	26	22,142	0.12%
2024/05/15	2	60.80	9	60.96	60.10	-7	21,984	-0.03%
2024/05/14	8	60.36	10	60.83	60.90	-2	21,890	-0.01%
2024/05/13	7	60.07	0	0.00	60.10	7	21,783	0.03%
2024/05/10	7	60.33	54	60.42	60.60	-47	21,714	-0.22%
2024/05/09	32	62.24	13	62.29	60.80	19	21,626	0.09%
2024/05/08	13	61.42	34	61.26	61.30	-21	21,452	-0.10%
2024/05/07	32	61.65	18	61.44	61.70	14	21,360	0.07%
2024/05/06	75	61.97	78	61.84	62.10	-3	21,150	-0.01%
2024/05/03	14	61.66	59	61.54	60.70	-45	20,835	-0.22%
2024/05/02	12	60.82	21.1	60.82	60.70	-9.1	20,678	-0.04%
2024/04/30	50	62.07	8	62.00	61.60	42	20,587	0.20%
2024/04/29	62	62.66	40	63.00	62.40	22	20,438	0.11%
2024/04/26	28	61.76	31.3	61.84	61.40	-3.3	19,997	-0.02%
2024/04/25	12.2	61.10	16	61.19	60.90	-3.9	19,794	-0.02%
2024/04/24	32.3	62.00	58.1	61.90	62.00	-25.8	19,592	-0.13%
2024/04/23	55.6	60.49	38.3	59.82	60.30	17.4	18,907	0.09%
2024/04/22	7	56.59	4	56.33	57.00	3	18,438	0.02%
2024/04/19	27	55.28	1	55.30	55.80	26	18,278	0.14%
2024/04/18	2.1	56.05	4	56.10	56.50	-1.9	18,105	-0.01%
2024/04/17	41	55.75	0	0.00	55.60	41	17,987	0.23%
2024/04/16	2.4	55.38	6.2	55.62	55.00	-3.9	17,836	-0.02%
2024/04/15	1.1	57.67	0.2	57.50	57.50	0.9	17,596	0.01%
2024/04/12	14.5	58.74	6	58.85	58.50	8.5	17,434	0.05%
2024/04/11	24.7	59.80	8	59.81	59.10	16.7	17,226	0.10%
2024/04/10	18	62.09	9.1	62.11	61.20	8.9	16,729	0.05%
2024/04/09	12	63.80	6.5	63.60	63.00	5.5	16,351	0.03%
2024/04/08	14.3	63.09	25	63.04	63.50	-10.7	15,980	-0.07%
2024/04/03	22.3	63.28	42	63.66	64.00	-19.7	15,670	-0.13%
2024/04/02	61.1	64.62	25	64.63	64.90	36.1	15,264	0.24%
2024/04/01	53.5	64.92	74	64.11	63.80	-20.5	14,706	-0.14%
2024/03/29	73	63.59	23.5	63.41	63.00	49.4	14,144	0.35%
2024/03/28	282.2	65.84	247.7	66.18	65.10	34.5	13,289	0.26%	大買/大賣/
2024/03/27	60.2	62.49	53.9	62.71	63.60	6.2	10,914	0.06%
2024/03/26	6.2	58.05	14	58.44	57.90	-7.9	9,790	-0.08%
2024/03/25	13.5	58.69	5	58.42	58.70	8.5	9,502	0.09%
2024/03/22	18.2	59.59	14	59.16	59.00	4.2	9,239	0.05%
2024/03/21	34	58.96	28.1	59.00	59.10	5.9	8,698	0.07%
2024/03/20	59.2	58.85	71	58.84	58.20	-11.8	8,078	-0.15%
2024/03/19	14.2	55.90	22	56.46	58.10	-7.8	6,912	-0.11%
2024/03/18	16	55.13	9	54.68	55.40	7	6,431	0.11%
2024/03/15	56	56.47	52.1	56.73	55.60	3.9	6,066	0.06%
2024/03/14	88	54.50	84	54.55	53.70	4	4,982	0.08%
2024/03/13	154	59.19	137.2	58.87	58.90	16.8	4,239	0.40%	大買/大賣/
2024/03/12	3	53.00	10.8	53.64	55.30	-7.8	2,479	-0.31%
2024/03/11	2	49.70	5	49.26	50.30	-3	2,126	-0.14%
2024/03/08	2	49.15	0	0.00	49.20	2	2,072	0.10%
2024/03/07	4	49.25	1	49.20	50.10	3	2,041	0.15%
2024/03/06	1	49.75	0	0.00	49.80	1	2,002	0.05%
2024/02/29	0	0.00	1	49.75	49.70	-1	1,952	-0.05%
2024/02/27	2	49.78	0	0.00	49.70	2	1,931	0.10%
2024/02/21	5.1	50.10	0	0.00	50.10	5.1	1,946	0.26%
2024/02/19	0	0.00	1	49.95	50.30	-1	1,984	-0.05%
2024/02/16	0	0.00	1	49.50	49.40	-1	2,021	-0.05%
2024/02/15	3	49.40	0	0.00	49.40	3	2,030	0.15%
2024/01/31	1	50.10	0	0.00	50.50	1	2,013	0.05%
2024/01/29	0	0.00	1	50.70	50.70	-1	2,046	-0.05%
2024/01/26	0.1	50.50	0	0.00	50.50	0.1	2,051	0.00%
2024/01/22	0	0.00	1.1	50.01	50.20	-1.1	2,179	-0.05%
2024/01/19	1	49.50	1	49.85	49.70	0	2,183	0.00%
2024/01/18	2	49.68	0	0.00	49.60	2	2,193	0.09%
2024/01/17	1.2	49.91	0	0.00	49.65	1.2	2,182	0.05%
2024/01/16	0	0.00	1	50.30	50.80	-1	2,151	-0.05%
2024/01/15	0	0.00	2.2	51.40	51.30	-2.2	2,184	-0.10%
2024/01/12	0	0.00	0	51.50	51.40	0	2,207	0.00%
2024/01/08	1	51.70	0	0.00	51.60	1	2,321	0.04%
2024/01/04	2	51.95	0	0.00	51.90	2	2,373	0.08%
2023/12/28	0	0.00	4	52.70	52.70	-4	2,568	-0.16%
2023/12/21	0.1	52.00	0	0.00	51.70	0.1	2,840	0.00%
2023/12/19	0	0.00	1.2	51.51	51.60	-1.2	2,959	-0.04%
2023/12/15	1	52.10	0	0.00	52.00	1	3,417	0.03%
2023/12/14	5	51.88	1	52.00	52.00	4	4,109	0.10%
2023/12/13	1	52.00	0	0.00	52.00	1	4,243	0.02%
2023/12/12	0	0.00	0.1	51.60	51.30	-0.1	4,373	0.00%
2023/12/08	1.2	51.62	0	0.00	51.60	1.2	4,421	0.03%
2023/12/07	3.3	51.80	3	52.00	51.50	0.3	4,462	0.01%
2023/12/06	4	52.20	2	51.90	52.00	2	4,460	0.04%
2023/12/01	0	0.00	5	53.20	53.20	-5	4,468	-0.11%
2023/11/30	0	0.00	4	53.50	53.30	-4	4,461	-0.09%
2023/11/28	0	0.00	1	53.40	53.40	-1	4,543	-0.02%
2023/11/27	1	53.00	0.5	53.50	53.00	0.5	4,565	0.01%
2023/11/21	0.2	53.30	0	0.00	53.50	0.2	4,550	0.00%
2023/11/20	2	53.00	0	0.00	53.00	2	4,545	0.04%
2023/11/16	5	52.50	0	0.00	52.80	5	4,508	0.11%
2023/11/13	2	52.50	0	52.70	52.30	2	4,457	0.04%
2023/11/10	0	0.00	2	52.15	52.20	-2	4,482	-0.04%
2023/11/09	2	52.50	1	52.20	52.30	1	4,488	0.02%
2023/11/08	1	52.40	0	0.00	52.20	1	4,509	0.02%
2023/11/06	1	52.40	0	0.00	52.50	1	4,527	0.02%
2023/11/03	0	0.00	0.4	53.00	52.70	-0.4	4,530	-0.01%
2023/11/01	0	0.00	1	52.30	52.20	-1	4,596	-0.02%
2023/10/30	3	51.83	0.1	52.10	51.80	2.9	4,597	0.06%
2023/10/27	2	52.60	0	0.00	52.90	2	4,570	0.04%
2023/10/26	3.4	52.49	0	0.00	52.30	3.4	4,608	0.07%
2023/10/24	4	52.60	0	0.00	53.10	4	4,689	0.09%
2023/10/23	1	53.00	2	53.70	53.50	-1	4,929	-0.02%
2023/10/20	2	54.30	0	0.00	54.70	2	5,472	0.04%
2023/10/19	2.1	55.29	0	0.00	55.10	2.1	5,484	0.04%
2023/10/18	6	55.65	1	55.90	55.50	5	5,484	0.09%
2023/10/16	1	56.60	5	56.60	56.60	-4	5,478	-0.07%
2023/10/13	1	57.20	1	57.10	57.20	0	5,601	0.00%
2023/10/12	0	0.00	5	57.80	58.00	-5	5,683	-0.09%
2023/10/11	0.5	56.96	3.5	57.13	57.40	-3	5,704	-0.05%
2023/10/06	7.1	56.23	1	57.30	56.50	6.1	5,731	0.11%
2023/10/04	3	56.40	1	57.00	57.10	2	5,578	0.04%
2023/10/03	3	58.10	5	57.54	57.40	-2	5,552	-0.04%
2023/10/02	8	57.63	9.1	57.62	57.60	-1.1	5,518	-0.02%
2023/09/28	1	56.40	0.1	57.60	57.70	1	5,487	0.02%
2023/09/27	2	56.20	0	0.00	55.90	2	5,446	0.04%
2023/09/26	3	56.53	1	56.70	56.30	2	5,403	0.04%
2023/09/25	4.1	57.33	0	57.40	57.60	4.1	5,400	0.08%
2023/09/22	6	57.65	3	57.53	57.50	3	5,379	0.06%
2023/09/21	10.1	58.27	6	58.13	58.00	4.1	5,321	0.08%
2023/09/20	42	60.09	43.1	59.24	58.90	-1.1	5,188	-0.02%
2023/09/19	144.1	61.23	59.6	61.78	60.70	84.5	4,915	1.72%	大買/
2023/09/18	2.1	58.97	6	58.18	57.10	-3.9	4,282	-0.09%
2023/09/15	3	57.80	2	58.50	59.00	1	4,137	0.02%
2023/09/14	0	0.00	7	57.44	57.50	-7	3,996	-0.18%
2023/09/07	4.1	57.07	3	56.60	56.50	1.1	4,094	0.03%
2023/09/06	1	56.60	0	0.00	57.10	1	4,090	0.02%
2023/09/04	0	0.00	0.1	56.11	55.90	-0.1	4,034	0.00%
2023/09/01	1.1	56.62	1	57.10	57.00	0.1	4,010	0.00%
2023/08/31	3	55.50	2	56.00	55.70	1	3,965	0.03%
2023/08/30	0	0.00	0	55.40	55.30	0	3,950	0.00%
2023/08/29	0	0.00	2	54.30	54.80	-2	4,001	-0.05%
2023/08/25	1	54.90	0	0.00	54.80	1	4,107	0.02%
2023/08/23	1	54.00	0	0.00	54.80	1	4,121	0.02%
2023/08/16	2	54.80	0	0.00	54.80	2	4,072	0.05%
2023/08/10	0.1	56.20	17	56.58	56.20	-17	4,024	-0.42%
2023/08/07	2	56.30	2	56.35	56.20	0	3,944	0.00%
2023/08/04	0	0.00	5	54.80	54.80	-5	3,912	-0.13%
2023/08/02	1	54.50	1	54.40	54.50	0	3,906	0.00%
2023/08/01	0	0.00	1	56.00	55.70	-1	3,843	-0.03%
2023/07/31	0	0.00	2	56.60	55.70	-2	3,826	-0.05%
2023/07/28	4	56.13	2	56.05	56.30	2	3,781	0.05%
2023/07/27	4	57.05	0	56.80	56.90	4	3,731	0.11%
2023/07/26	22.3	58.45	23	58.10	57.00	-0.7	3,664	-0.02%
2023/07/25	30.4	58.48	19	58.96	59.50	11.4	3,399	0.33%
2023/07/24	0	0.00	1	54.10	55.00	-1	2,796	-0.04%
2023/07/21	3	54.33	0	0.00	54.30	3	2,766	0.11%
2023/07/20	4	55.75	0	0.00	55.20	4	2,750	0.15%
2023/07/19	9	55.92	2.1	56.77	55.90	6.9	2,738	0.25%
2023/07/18	10	57.70	15	57.86	57.40	-5	2,693	-0.19%
2023/07/17	1	57.40	0.2	57.20	57.20	0.8	2,560	0.03%
2023/07/14	1	55.80	1	56.00	56.20	0	2,497	0.00%
2023/07/13	2.1	55.30	1	54.91	54.90	1.1	2,433	0.04%
2023/07/10	0	52.90	0	0.00	52.90	0	2,354	0.00%
2023/07/07	1	53.00	0	0.00	52.90	1	2,353	0.04%
2023/07/06	2.1	53.05	0	0.00	53.00	2.1	2,335	0.09%
2023/07/05	0	54.20	0	0.00	53.70	0	2,299	0.00%
2023/06/29	0	0.00	0.3	56.10	55.80	-0.3	2,348	-0.01%
2023/06/27	2	56.20	0	0.00	55.80	2	2,426	0.08%
2023/06/26	10	58.05	12	57.68	57.60	-2	2,398	-0.08%
2023/06/20	0	56.00	0	0.00	56.10	0	2,319	0.00%
2023/06/19	0	0.00	1	56.50	56.50	-1	2,318	-0.04%
2023/06/15	42	57.13	1.2	56.83	56.50	40.8	2,246	1.82%
2023/06/14	5	56.68	2	57.00	56.50	3	2,238	0.13%
2023/06/13	0.2	56.00	1	56.00	55.80	-0.8	2,150	-0.04%
2023/06/12	2	55.40	13	55.05	55.40	-11	2,109	-0.52%
2023/06/09	0.1	55.00	0	0.00	54.60	0.1	2,095	0.01%
2023/06/08	1	54.90	6	54.80	55.00	-5	2,106	-0.24%
2023/06/06	1	55.60	1.2	55.30	55.70	-0.2	2,168	-0.01%
2023/06/05	0.4	55.78	0	0.00	55.80	0.4	2,223	0.02%
2023/06/02	0	0.00	4	55.85	55.90	-4	2,258	-0.18%
2023/06/01	7	55.51	1.4	55.25	55.80	5.7	2,232	0.25%
2023/05/31	3	54.73	6	55.02	54.30	-3	2,170	-0.14%
2023/05/30	0	0.00	1	54.70	54.50	-1	2,127	-0.05%
2023/05/29	0	0.00	7	53.80	54.20	-7	2,119	-0.33%
2023/05/26	0	0.00	1	53.30	53.20	-1	2,140	-0.05%
2023/05/25	7	53.70	0	0.00	53.60	7	2,188	0.32%
2023/05/24	0	0.00	1	53.80	54.00	-1	2,207	-0.05%
2023/05/23	0.2	54.10	2	53.90	53.90	-1.8	2,226	-0.08%
2023/05/22	0	0.00	0.8	53.80	54.00	-0.8	2,262	-0.04%
2023/05/19	1.8	53.90	1	53.80	53.90	0.8	2,281	0.04%
2023/05/16	3	52.80	3	53.07	52.80	0	2,332	0.00%
2023/05/15	1	52.10	0	0.00	52.70	1	2,345	0.04%
2023/05/12	0	0.00	0.1	52.40	52.20	-0.1	2,409	0.00%
2023/05/10	5	53.00	50	53.05	53.10	-45	2,455	-1.83%
2023/05/09	0	0.00	1	53.60	53.80	-1	2,476	-0.04%
2023/05/08	1	53.40	0	0.00	53.50	1	2,534	0.04%
2023/05/05	0	0.00	20	53.71	53.80	-20	2,636	-0.76%
2023/05/03	0.1	53.70	0	0.00	53.80	0.1	2,903	0.00%
2023/05/02	0.1	53.80	0.1	54.00	53.80	0	3,026	0.00%
2023/04/28	0	0.00	0.1	54.00	53.90	-0.1	3,285	0.00%
2023/04/26	3	52.87	0	0.00	52.90	3	3,288	0.09%
2023/04/25	0	0.00	0.7	52.80	52.60	-0.7	3,295	-0.02%
2023/04/21	0.1	54.10	0	0.00	53.80	0.1	3,344	0.00%
2023/04/20	1	54.50	0	0.00	54.40	1	3,354	0.03%
2023/04/19	0.1	55.50	0	0.00	55.00	0.1	3,398	0.00%
2023/04/14	0	55.00	0	0.00	54.80	0	3,409	0.00%
2023/04/13	0.1	54.70	0	0.00	54.70	0.1	3,423	0.00%
2023/04/12	0.1	55.60	0	0.00	55.30	0.1	3,444	0.00%
2023/04/07	6.4	56.01	5	55.70	55.50	1.4	3,495	0.04%
2023/03/31	1.1	55.81	1	55.80	55.90	0.1	3,415	0.00%
2023/03/29	0	0.00	5	55.08	55.50	-5	3,342	-0.15%
2023/03/28	11	53.94	10	53.50	53.50	1	3,252	0.03%
2023/03/27	0	53.70	1	54.70	54.00	-1	3,260	-0.03%
2023/03/24	10	54.25	11	54.19	54.70	-1	3,272	-0.03%
2023/03/23	0	0.00	1	53.70	53.90	-1	3,251	-0.03%
2023/03/22	6	53.42	5	53.20	53.30	1	3,255	0.03%
2023/03/21	1	53.30	0	0.00	53.30	1	3,332	0.03%
2023/03/16	2	52.00	0	0.00	51.90	2	3,323	0.06%
2023/03/15	1	52.80	0	0.00	52.70	1	3,343	0.03%
2023/03/10	7	54.21	0	0.00	53.60	7	3,664	0.19%
2023/03/09	1	54.80	1	54.70	54.90	0	3,665	0.00%
2023/03/08	4	55.15	4	55.10	55.20	0	3,746	0.00%
2023/03/07	5	55.80	6	56.62	56.00	-1	3,688	-0.03%
2023/03/06	1	55.70	0	0.00	55.90	1	3,654	0.03%
2023/03/03	1	55.40	11	55.47	55.20	-10	3,635	-0.28%
2023/03/02	0	0.00	46	55.27	55.20	-46	3,633	-1.27%
2023/02/24	4.1	55.95	1	56.10	55.50	3.1	3,620	0.09%
2023/02/23	1	55.80	4	56.30	56.00	-3	3,592	-0.08%
2023/02/21	1	55.90	1.1	55.70	55.70	-0.1	3,561	0.00%
2023/02/15	19	54.40	0	0.00	54.50	19	3,743	0.51%
2023/02/13	37	55.07	0	0.00	54.90	37	3,778	0.98%
2023/02/08	1	55.90	0.1	56.10	55.80	0.9	3,710	0.02%
2023/02/06	5	56.30	0	0.00	56.50	5	3,643	0.14%
2023/02/03	0	0.00	2	56.30	56.30	-2	3,593	-0.06%
2023/02/02	3	55.83	6	56.10	56.40	-3	3,504	-0.09%
2023/02/01	3	54.63	0.1	54.80	55.00	2.9	3,320	0.09%
2023/01/31	2	54.25	0	0.00	54.20	2	3,260	0.06%
2023/01/30	1	55.87	2.2	55.11	55.40	-1.2	3,155	-0.04%
2023/01/16	1	52.80	3	52.73	52.40	-2	2,922	-0.07%
2023/01/13	2	52.65	0	0.00	52.60	2	2,934	0.07%
2023/01/12	1	53.00	2	53.00	52.70	-1	2,949	-0.03%
2023/01/11	0	0.00	3	53.73	53.80	-3	2,937	-0.10%
2023/01/10	0	53.20	0	0.00	53.40	0	2,918	0.00%
2023/01/09	6	53.35	9.2	53.13	53.20	-3.2	2,923	-0.11%
2023/01/06	5	52.26	2	52.00	52.40	3	2,890	0.10%
2023/01/03	9	51.11	9	51.20	51.30	0	2,882	0.00%
2022/12/30	0	0.00	1	52.20	51.90	-1	2,868	-0.03%
2022/12/28	0	52.00	0	0.00	52.30	0	2,828	0.00%
2022/12/27	0	0.00	1	51.90	52.00	-1	2,786	-0.04%
2022/12/21	1	50.90	1	50.90	50.60	0	2,832	0.00%
2022/12/20	1	50.90	1	51.10	51.00	0	2,826	0.00%
2022/12/15	0.2	53.70	0	0.00	53.80	0.2	2,802	0.01%
2022/12/14	0	0.00	2	53.30	53.70	-2	2,803	-0.07%
2022/12/13	1	53.60	0.1	54.00	53.70	0.9	2,770	0.03%
2022/12/12	0.2	52.80	0	0.00	52.80	0.2	2,691	0.01%
2022/12/09	0	0.00	1	53.00	53.20	-1	2,735	-0.04%
2022/12/07	3	52.87	0	53.10	52.80	3	2,711	0.11%
2022/12/06	4.1	53.54	5	52.94	53.20	-0.9	2,685	-0.03%
2022/12/05	7	54.26	6	54.18	54.20	1	2,636	0.04%
2022/12/02	6	53.68	4.1	53.12	54.00	1.9	2,540	0.07%
2022/12/01	6.2	52.16	6.1	52.01	51.90	0.1	2,378	0.00%
2022/11/30	0	0.00	1.1	51.90	52.10	-1.1	2,386	-0.05%
2022/11/29	0	49.95	2	50.10	50.10	-2	2,294	-0.09%
2022/11/25	0	0.00	2	50.00	49.95	-2	2,287	-0.09%
2022/11/24	0	0.00	1	49.85	49.85	-1	2,284	-0.04%
2022/11/23	0	49.85	0	0.00	49.75	0	2,299	0.00%
2022/11/22	0	0.00	0.3	49.70	50.00	-0.3	2,324	-0.01%
2022/11/18	0	0.00	4	49.73	49.65	-4	2,364	-0.17%
2022/11/17	0	0.00	0.1	50.10	49.90	-0.1	2,354	0.00%
2022/11/16	8.1	50.48	8	50.51	50.10	0.1	2,340	0.01%
2022/11/15	6	49.63	0.1	49.75	49.60	5.9	2,273	0.26%
2022/11/14	3.1	48.97	7	49.54	49.50	-3.9	2,234	-0.17%
2022/11/11	2	48.63	11	48.55	48.85	-9	2,177	-0.41%
2022/11/08	0	0.00	3.6	46.74	46.85	-3.6	2,079	-0.17%
2022/11/07	3	46.25	0	0.00	46.30	3	2,114	0.14%
2022/10/31	0.1	45.40	0	0.00	45.20	0.1	2,201	0.00%
2022/10/25	0	0.00	2	45.85	45.75	-2	2,229	-0.09%
2022/10/21	2	46.30	0	0.00	45.60	2	2,226	0.09%
2022/10/20	0	0.00	1	45.35	45.95	-1	2,224	-0.04%
2022/10/19	0	46.30	0	0.00	46.00	0	2,210	0.00%
2022/10/18	6	46.49	0	0.00	46.30	6	2,214	0.27%
2022/10/17	2	46.83	2	46.38	46.45	0	2,258	0.00%
2022/10/14	1	46.00	0	0.00	46.10	1	2,267	0.04%
2022/10/11	0	0.00	4	46.40	46.35	-4	2,287	-0.17%
2022/10/05	1	46.60	0	0.00	46.55	1	2,364	0.04%
2022/09/29	1	45.70	0	0.00	45.95	1	2,429	0.04%
2022/09/28	6.1	45.76	3.1	45.20	45.15	3	2,452	0.12%
2022/09/26	2	46.00	2	45.90	45.80	0	2,514	0.00%
2022/09/22	1	46.80	0	0.00	47.20	1	2,734	0.04%
2022/09/19	1.1	48.00	0	0.00	48.00	1.1	2,802	0.04%
2022/09/16	4	48.30	1	48.40	48.00	3	2,831	0.11%
2022/09/15	2	48.90	0	49.15	48.90	2	2,827	0.07%
2022/09/14	2	48.60	0.1	49.29	48.85	1.9	2,866	0.07%
2022/09/13	2	49.23	5	49.62	49.80	-3	2,901	-0.10%
2022/09/07	1.1	47.19	0	0.00	47.15	1.1	3,249	0.03%
2022/09/06	1	48.70	1	48.20	48.15	0	3,297	0.00%
2022/09/02	0	0.00	1	50.50	50.10	-1	3,404	-0.03%
2022/09/01	2	50.20	0	0.00	50.20	2	3,454	0.06%
2022/08/31	0	0.00	1	50.80	50.60	-1	3,532	-0.03%
2022/08/30	1	50.30	1	50.40	50.60	0	3,605	0.00%
2022/08/29	3	50.37	9	50.30	50.20	-6	3,669	-0.16%
2022/08/26	10	51.53	1	51.50	51.60	9	3,781	0.24%
2022/08/24	2	50.20	1	50.10	50.30	1	4,467	0.02%
2022/08/22	1	50.20	0	0.00	50.20	1	6,194	0.02%
2022/08/19	0	0.00	2	50.60	50.60	-2	6,346	-0.03%
2022/08/18	0	0.00	1	50.10	50.20	-1	6,430	-0.02%
2022/08/17	1	50.20	2	50.30	50.40	-1	6,540	-0.02%
2022/08/16	0	0.00	1	50.30	50.40	-1	6,623	-0.02%
2022/08/15	2	50.35	1	50.50	50.40	1	6,717	0.02%
2022/08/12	1	51.10	0	0.00	51.10	1	6,721	0.01%
2022/08/11	1	50.80	5.2	50.65	50.60	-4.2	6,755	-0.06%
2022/08/10	0	0.00	5	49.80	49.80	-5	6,770	-0.07%
2022/08/05	3	48.75	1.1	48.45	48.85	1.9	7,083	0.03%
2022/08/04	1	48.05	0	0.00	47.95	1	7,101	0.01%
2022/08/02	1	48.65	0	0.00	48.30	1	7,144	0.01%
2022/08/01	0	0.00	1.1	49.53	49.50	-1.1	7,140	-0.02%
2022/07/29	1	49.20	0	0.00	49.25	1	7,144	0.01%
2022/07/26	1	48.80	0	0.00	48.70	1	7,202	0.01%
2022/07/25	1	49.10	1	49.25	49.20	0	7,216	0.00%
2022/07/22	6.1	49.34	2	49.43	49.20	4.1	7,219	0.06%
2022/07/21	2.1	48.30	3	48.67	48.75	-0.9	7,194	-0.01%
2022/07/20	0	0.00	1	47.40	47.50	-1	7,182	-0.01%
2022/07/15	2	46.50	0	0.00	46.60	2	7,237	0.03%
2022/07/14	1	47.05	0	0.00	46.80	1	7,239	0.01%
2022/07/08	3	46.52	0	0.00	46.05	3	7,190	0.04%
2022/07/07	12	45.96	0	45.50	46.25	12	7,184	0.17%
2022/07/06	2	45.25	0	0.00	45.10	2	7,162	0.03%
2022/07/05	1	46.30	0	0.00	46.55	1	7,137	0.01%
2022/07/01	2.1	47.40	5	47.63	47.00	-2.9	7,121	-0.04%
2022/06/30	3.3	49.69	2	50.20	49.30	1.3	7,040	0.02%
2022/06/27	1	53.70	1	53.50	53.60	0	6,921	0.00%
2022/06/24	0	0.00	5	52.70	52.70	-5	6,897	-0.07%
2022/06/23	0.1	52.80	0	0.00	52.50	0.1	6,879	0.00%
2022/06/22	0.1	53.31	0	0.00	53.20	0.1	6,844	0.00%
2022/06/21	0.2	54.50	4	54.20	54.60	-3.8	6,830	-0.06%
2022/06/20	2.1	54.10	0	0.00	52.90	2.1	6,795	0.03%
2022/06/17	2	54.30	1	54.40	55.50	1	6,680	0.01%
2022/06/16	0	0.00	2	56.55	55.20	-2	6,524	-0.03%
2022/06/15	2	56.80	1	56.50	56.20	1	6,514	0.02%
2022/06/14	4	55.58	2	55.90	56.40	2	6,485	0.03%
2022/06/13	2	55.50	2	55.55	55.50	0	6,436	0.00%
2022/06/10	5	56.52	0.4	56.70	56.40	4.6	6,353	0.07%
2022/06/09	7	56.73	4.3	56.39	56.40	2.7	6,310	0.04%
2022/06/08	2.1	56.48	0	0.00	56.40	2.1	6,213	0.03%
2022/06/07	9	56.54	0	0.00	56.20	9	6,155	0.15%
2022/06/06	10	56.33	1.1	56.43	56.30	8.9	6,090	0.15%
2022/06/02	32	56.83	16.4	56.94	56.50	15.6	5,993	0.26%
2022/06/01	20	55.99	11.1	56.01	56.00	8.9	5,706	0.16%
2022/05/31	7.4	54.86	5	54.84	54.60	2.4	5,360	0.04%
2022/05/30	5	53.98	1	54.10	54.30	4	3,832	0.10%
2022/05/27	0	0.00	9	54.64	54.60	-9	3,693	-0.24%
2022/05/26	10	54.37	6	54.95	54.40	4	3,640	0.11%
2022/05/25	0.3	53.50	5	54.38	54.40	-4.7	3,678	-0.13%
2022/05/23	9.1	54.48	1	54.40	53.80	8.1	3,696	0.22%
2022/05/20	0	0.00	2.3	54.11	54.50	-2.3	3,641	-0.06%
2022/05/19	0.1	54.30	0	0.00	54.00	0.1	3,686	0.00%
2022/05/17	2	54.80	3	55.07	54.90	-1	3,578	-0.03%
2022/05/16	7	56.23	4	57.30	55.90	3	3,497	0.09%
2022/05/13	3	58.40	9	58.50	58.50	-6	3,385	-0.18%
2022/05/12	1	61.40	3	61.03	61.00	-2	3,285	-0.06%
2022/05/11	2	61.15	1	61.60	61.30	1	3,294	0.03%
2022/05/10	5	60.66	3	59.90	61.50	2	3,401	0.06%
2022/05/06	4	60.55	0	0.00	60.50	4	3,424	0.12%
2022/05/05	0	0.00	1	61.20	61.30	-1	3,468	-0.03%
2022/05/04	5	60.30	2	60.45	60.80	3	3,484	0.09%
2022/04/28	0	0.00	0	58.90	59.00	0	3,522	0.00%
2022/04/27	2	58.60	1	58.21	58.50	1	3,536	0.03%
2022/04/26	2	59.15	0	0.00	59.40	2	3,534	0.06%
2022/04/25	1	59.10	5	59.30	59.50	-4	3,530	-0.11%
2022/04/22	2.1	60.00	0	0.00	60.60	2.1	3,496	0.06%
2022/04/21	0	0.00	1	60.60	60.70	-1	3,469	-0.03%
2022/04/20	3.1	60.40	0	0.00	60.50	3.1	3,461	0.09%
2022/04/18	0	60.90	0	0.00	60.60	0	3,473	0.00%
2022/04/15	0.1	60.80	0	0.00	60.60	0.1	3,480	0.00%
2022/04/14	0.1	61.10	0	0.00	61.10	0.1	3,541	0.00%
2022/04/07	7	61.43	0	0.00	60.80	7	3,773	0.19%
2022/04/01	1	62.10	0	0.00	62.10	1	3,705	0.03%
2022/03/31	3	63.37	0	0.00	62.80	3	3,688	0.08%
2022/03/29	0	0.00	3	62.70	62.70	-3	3,649	-0.08%
2022/03/28	0	0.00	4.5	62.66	63.20	-4.5	3,650	-0.12%
2022/03/25	0.1	63.00	2	63.05	62.80	-1.9	3,645	-0.05%
2022/03/23	1	62.80	0	0.00	62.70	1	3,669	0.03%
2022/03/22	0	0.00	1	62.70	62.80	-1	3,661	-0.03%
2022/03/18	0	0.00	1	62.10	62.70	-1	3,685	-0.03%
2022/03/17	0.1	62.70	0	0.00	62.90	0.1	3,647	0.00%
2022/03/16	2	61.50	1	60.80	61.40	1	3,647	0.03%
2022/03/15	0	0.00	1	61.30	61.20	-1	3,661	-0.03%
2022/03/11	3	62.37	0	0.00	62.40	3	3,733	0.08%
2022/03/10	0	0.00	1	62.70	63.00	-1	3,775	-0.03%
2022/03/08	1	62.70	0	0.00	61.90	1	3,808	0.03%
2022/03/07	0	0.00	8	61.94	62.60	-8	3,803	-0.21%
2022/03/04	2	63.90	0	0.00	63.70	2	3,830	0.05%
2022/03/03	2	64.90	2	64.70	64.70	0	3,864	0.00%
2022/03/02	1	64.70	1	64.70	64.80	0	3,932	0.00%
2022/03/01	8	64.98	6	65.00	64.80	2	3,908	0.05%
2022/02/25	1	63.70	0	0.00	63.80	1	3,836	0.03%
2022/02/24	11.3	64.32	2	64.40	63.70	9.3	3,779	0.25%
2022/02/23	2	64.60	8.5	64.37	64.60	-6.5	3,696	-0.18%
2022/02/22	1	63.70	3	63.60	63.90	-2	3,637	-0.05%
2022/02/21	3	63.90	9	63.90	64.00	-6	3,645	-0.16%
2022/02/11	3	63.10	0	0.00	63.30	3	4,071	0.07%
2022/02/10	11	63.05	17	63.16	63.60	-6	4,106	-0.15%
2022/02/08	6.1	60.54	3	60.00	61.10	3.1	4,088	0.08%
2022/02/07	1	60.10	0	0.00	60.20	1	4,198	0.02%
2022/01/25	2	60.55	0	0.00	60.40	2	4,375	0.05%
2022/01/24	2	61.80	0	0.00	61.50	2	4,369	0.05%
2022/01/21	0	0.00	3	61.40	62.00	-3	4,417	-0.07%
2022/01/19	1	62.00	3	62.40	62.00	-2	4,484	-0.04%
2022/01/18	1	62.90	0	0.00	62.60	1	4,506	0.02%
2022/01/14	2	62.90	1.2	62.44	62.40	0.8	4,656	0.02%
2022/01/13	2	62.90	1	63.30	63.30	1	4,815	0.02%
2022/01/12	5	63.00	0	63.20	63.30	5	4,944	0.10%
2022/01/11	1	63.50	1	64.00	63.40	0	5,062	0.00%
2022/01/10	1	63.80	2	64.30	64.00	-1	5,313	-0.02%
2022/01/07	3	64.50	2	64.45	64.20	1	5,567	0.02%
2022/01/06	0	65.50	0	0.00	65.70	0	5,601	0.00%
2022/01/05	5	66.40	9	66.47	66.20	-4	5,650	-0.07%
2022/01/03	1	64.20	0	0.00	64.20	1	5,781	0.02%
2021/12/30	0	0.00	1	64.80	64.90	-1	5,923	-0.02%
2021/12/29	2	65.10	0	0.00	64.90	2	6,247	0.03%
2021/12/24	1	64.70	5	64.86	64.60	-4	7,497	-0.05%
2021/12/23	1	64.60	0	0.00	64.60	1	7,932	0.01%
2021/12/22	1	64.30	3	64.20	64.10	-2	8,081	-0.02%
2021/12/17	2	63.80	1.9	63.84	63.90	0.1	8,733	0.00%
2021/12/16	3	64.03	0	64.30	64.00	3	9,052	0.03%
2021/12/15	0	0.00	1.1	64.36	63.90	-1.1	9,158	-0.01%
2021/12/14	0	0.00	10.4	64.31	64.20	-10.4	9,301	-0.11%
2021/12/13	1	65.10	1	65.70	64.80	0	9,340	0.00%
2021/12/10	1	65.20	6.5	65.59	65.30	-5.5	9,585	-0.06%
2021/12/09	0	0.00	1.2	64.68	65.20	-1.2	9,552	-0.01%
2021/12/08	5	64.50	2	64.50	64.30	3	9,529	0.03%
2021/12/06	1	65.30	0.5	65.66	65.50	0.5	9,462	0.01%
2021/12/03	0	0.00	3.8	64.64	64.40	-3.8	9,490	-0.04%
2021/12/02	2.1	64.45	2.6	64.58	64.30	-0.6	9,489	-0.01%
2021/12/01	0	0.00	10.4	64.64	64.90	-10.4	9,490	-0.11%
2021/11/30	4.1	65.09	2	65.65	65.20	2.1	9,519	0.02%
2021/11/29	1	65.20	0	0.00	65.00	1	9,497	0.01%
2021/11/26	0	0.00	4	65.38	65.10	-4	9,469	-0.04%
2021/11/24	1	67.00	5	66.70	67.10	-4	9,427	-0.04%
2021/11/23	1	66.50	0	0.00	66.60	1	9,460	0.01%
2021/11/22	0	0.00	1	67.20	67.10	-1	9,442	-0.01%
2021/11/19	1.1	66.91	0	0.00	66.70	1.1	9,486	0.01%
2021/11/18	2	67.10	0	0.00	67.10	2	9,548	0.02%
2021/11/17	1	66.90	0	0.00	66.90	1	9,682	0.01%
2021/11/16	7	66.99	0	0.00	67.30	7	9,779	0.07%
2021/11/15	8	68.40	5	68.32	68.00	3	9,836	0.03%
2021/11/12	4	68.98	2.1	69.10	68.90	1.9	9,928	0.02%
2021/11/11	18	69.53	14.1	69.64	69.30	3.9	9,930	0.04%
2021/11/10	1	70.20	11	69.86	70.20	-10	9,851	-0.10%
2021/11/09	11.5	69.47	11.2	70.16	69.60	0.3	9,853	0.00%
2021/11/08	18	69.29	13	69.68	69.60	5	9,847	0.05%
2021/11/05	5	69.68	2	69.90	70.00	3	9,845	0.03%
2021/11/04	9.5	70.43	13	70.52	70.00	-3.5	9,782	-0.04%
2021/11/03	7	69.63	12	69.65	69.80	-5	9,643	-0.05%
2021/11/02	11	69.42	23	69.84	69.10	-12	9,609	-0.12%
2021/11/01	9	68.50	4	68.50	68.60	5	9,474	0.05%
2021/10/29	15	68.29	9	68.80	68.80	6	9,456	0.06%
2021/10/28	3.2	68.61	11.3	68.76	68.60	-8.1	9,393	-0.09%
2021/10/27	3.1	67.67	6	67.55	67.70	-2.9	9,316	-0.03%
2021/10/26	7.1	67.97	2	68.30	68.00	5.1	9,311	0.05%
2021/10/25	15	68.45	7.1	68.45	68.30	7.9	9,279	0.09%
2021/10/22	5	67.18	3.1	67.22	67.90	1.9	9,259	0.02%
2021/10/21	4.1	66.93	11	67.14	66.50	-6.9	9,213	-0.07%
2021/10/20	2	67.75	3.1	67.76	67.90	-1.1	9,154	-0.01%
2021/10/19	47	68.16	4.2	68.18	68.00	42.9	9,037	0.47%
2021/10/18	23	69.24	11.3	69.96	68.70	11.7	8,913	0.13%
2021/10/15	2	70.55	33	70.73	70.80	-31	8,729	-0.35%
2021/10/14	6	69.20	1	69.90	68.50	5	8,527	0.06%
2021/10/13	0	0.00	9	68.49	69.00	-9	8,468	-0.11%
2021/10/12	19	68.29	17	68.43	67.90	2	8,397	0.02%
2021/10/08	7	69.97	6	69.80	70.10	1	8,305	0.01%
2021/10/07	7	69.06	14.7	69.32	69.40	-7.7	8,151	-0.09%
2021/10/06	35	69.05	8	68.70	68.30	27	8,078	0.33%
2021/10/05	10	69.70	7	70.39	71.20	3	7,773	0.04%
2021/10/04	28	70.33	62	70.48	70.90	-34	7,414	-0.46%
2021/10/01	30.4	68.33	10	67.61	67.60	20.4	6,842	0.30%
2021/09/30	15	70.51	23	70.12	70.30	-8	6,600	-0.12%
2021/09/29	20	68.26	19.5	68.54	68.70	0.5	6,218	0.01%
2021/09/28	5	68.52	30	69.24	69.40	-25	6,209	-0.40%
2021/09/27	3.2	68.69	3	69.00	68.80	0.2	6,058	0.00%
2021/09/24	21	68.78	33	68.86	68.70	-12	5,961	-0.20%
2021/09/23	40	67.62	35.5	67.54	68.00	4.5	5,645	0.08%
2021/09/22	7.5	66.04	8	64.90	66.20	-0.5	5,330	-0.01%
2021/09/17	10	66.20	20.3	66.01	66.50	-10.3	5,240	-0.20%
2021/09/16	9	64.87	7	64.80	64.40	2	5,113	0.04%
2021/09/15	16	65.36	22	65.52	65.00	-6	5,073	-0.12%
2021/09/14	1.1	63.01	3	62.87	62.80	-1.9	4,849	-0.04%
2021/09/13	6	63.10	1	63.20	63.00	5	4,862	0.10%
2021/09/10	1	63.50	0	0.00	63.50	1	4,890	0.02%
2021/09/09	5	63.28	0	0.00	63.50	5	5,004	0.10%
2021/09/08	4	64.23	2	63.50	62.90	2	5,002	0.04%
2021/09/07	0	0.00	1	64.10	64.30	-1	4,951	-0.02%
2021/09/06	1	64.40	1	64.10	64.00	0	4,946	0.00%
2021/09/03	2	64.10	3	64.80	64.90	-1	4,952	-0.02%
2021/09/02	2.1	65.10	14	64.86	64.20	-12	4,909	-0.24%
2021/09/01	8.2	65.77	0	0.00	65.60	8.2	4,851	0.17%
2021/08/31	4	65.83	1	65.80	66.30	3	4,845	0.06%
2021/08/30	13	65.70	0	0.00	66.20	13	4,853	0.27%
2021/08/27	4	66.18	4	66.43	66.20	0	4,900	0.00%
2021/08/26	0.2	65.10	1	65.60	65.70	-0.8	4,919	-0.02%
2021/08/25	2.1	65.81	9	65.48	65.70	-6.9	5,051	-0.14%
2021/08/24	5.5	66.29	13	66.86	65.70	-7.5	5,050	-0.15%
2021/08/23	14	66.93	15	67.01	67.30	-1	5,006	-0.02%
2021/08/20	3	65.87	4	65.33	65.90	-1	4,871	-0.02%
2021/08/19	11	64.73	4	64.00	64.50	7	4,791	0.15%
2021/08/18	16	65.37	1	66.40	66.80	15	4,610	0.33%
2021/08/17	5.2	64.35	4	64.35	64.40	1.2	4,482	0.03%
2021/08/16	1	64.10	0	0.00	63.90	1	4,440	0.02%
2021/08/13	2	64.05	5	63.64	64.00	-3	4,433	-0.07%
2021/08/12	1	63.80	6	63.68	63.80	-5	4,405	-0.11%
2021/08/11	5	62.74	5	62.70	63.30	0	4,404	0.00%
2021/08/10	0	62.30	0	0.00	62.20	0	4,479	0.00%
2021/08/09	2	63.00	0	0.00	62.80	2	4,608	0.04%
2021/08/06	4	63.60	0	0.00	63.70	4	4,665	0.09%
2021/08/05	1	63.10	1	62.60	63.20	0	4,772	0.00%
2021/07/28	1	61.62	2	61.70	62.20	-1	5,306	-0.02%
2021/07/26	6.2	63.95	5	64.32	63.10	1.2	5,680	0.02%
2021/07/23	1	62.10	0	0.00	62.60	1	5,639	0.02%
2021/07/22	2.3	62.24	1	62.40	62.40	1.3	5,708	0.02%
2021/07/21	5	63.24	2	63.00	63.00	3	5,794	0.05%
2021/07/20	1	64.40	1	64.80	64.20	0	5,755	0.00%
2021/07/19	2.3	65.73	0	0.00	65.80	2.3	5,777	0.04%
2021/07/16	4.3	66.26	10	66.30	66.50	-5.8	5,967	-0.10%
2021/07/15	1	67.00	2	66.70	66.70	-1	6,086	-0.02%
2021/07/14	5	66.30	4	65.80	65.80	1	6,100	0.02%
2021/07/13	1	66.20	0	0.00	66.10	1	6,153	0.02%
2021/07/12	5	65.62	2	65.70	65.80	3	6,170	0.05%
2021/07/09	2	64.80	0	0.00	65.00	2	6,253	0.03%
2021/07/08	1.2	65.17	0	0.00	65.50	1.2	6,399	0.02%
2021/07/06	6	65.92	9	66.38	66.00	-3	6,572	-0.05%
2021/07/05	11	66.89	7	66.70	67.00	4	6,628	0.06%
2021/07/02	1.2	64.81	1	64.60	65.00	0.2	6,607	0.00%
2021/07/01	1	65.00	8	65.40	65.10	-7	6,709	-0.10%
2021/06/30	2.2	65.80	1	65.80	65.70	1.2	6,760	0.02%
2021/06/29	8	65.30	0	0.00	65.30	8	6,904	0.12%
2021/06/28	5	65.64	16	65.21	65.30	-11	7,157	-0.15%
2021/06/25	19	65.79	0	0.00	65.60	19	7,238	0.26%
2021/06/23	3	64.80	0	0.00	65.10	3	7,422	0.04%
2021/06/21	1	65.80	3	64.83	64.20	-2	7,891	-0.03%
2021/06/18	3.2	66.11	0	0.00	65.70	3.2	8,989	0.04%
2021/06/16	2	64.70	3	64.57	64.60	-1	9,342	-0.01%
2021/06/15	2	65.15	5	65.24	65.00	-3	9,745	-0.03%
2021/06/11	0	65.00	4	64.80	64.90	-4	10,415	-0.04%
2021/06/09	1	63.50	1	63.50	63.40	0	10,719	0.00%
2021/06/08	0	0.00	7	64.51	64.40	-7	11,187	-0.06%
2021/06/07	4	63.33	0	0.00	63.50	4	11,381	0.04%
2021/06/04	4	64.03	0	0.00	64.00	4	11,419	0.04%
2021/06/03	4	65.35	0	0.00	65.10	4	11,503	0.03%
2021/06/02	3	66.03	0.3	66.30	65.90	2.7	11,547	0.02%
2021/06/01	0	0.00	3	65.83	66.40	-3	11,512	-0.03%
2021/05/31	5	65.14	8	64.88	65.30	-3	11,685	-0.03%
2021/05/28	2	64.90	0	0.00	64.60	2	11,746	0.02%
2021/05/25	3	64.33	10	64.41	64.30	-7	12,460	-0.06%
2021/05/21	2	63.30	0	0.00	63.10	2	13,201	0.02%
2021/05/20	3	62.23	13	62.08	62.20	-10	13,440	-0.07%
2021/05/19	1	62.10	2	62.20	62.10	-1	13,616	-0.01%
2021/05/18	8	60.98	12.4	60.83	62.70	-4.4	13,799	-0.03%
2021/05/17	11.1	58.74	13	59.09	57.80	-1.9	13,988	-0.01%
2021/05/13	2.2	59.72	4.1	61.21	61.20	-1.9	14,457	-0.01%
2021/05/12	3.3	61.01	11	59.23	59.80	-7.7	14,679	-0.05%
2021/05/11	24.2	63.06	7	61.97	62.00	17.2	15,153	0.11%
2021/05/10	0	0.00	1.2	65.23	65.40	-1.2	15,223	-0.01%
2021/05/07	3.1	65.91	3	65.73	66.20	0.1	15,477	0.00%
2021/05/06	4	64.55	0	0.00	64.40	4	15,780	0.03%
2021/05/05	2.4	64.93	1.3	65.26	63.60	1.1	16,217	0.01%
2021/05/04	12	64.01	11	63.28	64.20	1	16,250	0.01%
2021/05/03	14.1	66.50	11	66.94	66.70	3.1	16,320	0.02%
2021/04/29	29	69.11	1.3	69.12	69.00	27.7	16,341	0.17%
2021/04/28	4	69.85	0	69.90	69.70	4	16,457	0.02%
2021/04/27	5.1	70.77	4	70.93	70.70	1.1	16,704	0.01%
2021/04/26	2	70.45	2	70.20	69.60	0	16,916	0.00%
2021/04/23	1	70.10	40	69.33	69.60	-39	17,894	-0.22%
2021/04/22	10.1	70.03	24	70.60	69.30	-13.9	19,364	-0.07%
2021/04/21	14	71.41	14	71.06	70.80	0	21,177	0.00%
2021/04/20	0	0.00	5	71.08	71.00	-5	23,422	-0.02%
2021/04/19	0	0.00	3	71.50	71.10	-3	24,127	-0.01%
2021/04/16	5.1	71.58	0.1	71.80	71.70	5	24,288	0.02%
2021/04/15	16.1	70.30	4	70.70	70.80	12.1	24,357	0.05%
2021/04/14	6.1	70.52	11	70.90	71.10	-4.9	24,344	-0.02%
2021/04/13	5.1	72.47	2	72.50	72.10	3.1	24,468	0.01%
2021/04/12	2.1	72.15	1	72.10	72.10	1.1	24,572	0.00%
2021/04/09	2.1	72.02	8	72.31	72.00	-5.9	24,711	-0.02%
2021/04/08	12	72.28	9	72.34	72.30	3	24,687	0.01%
2021/04/07	7.3	72.74	6	72.82	73.10	1.3	24,603	0.01%
2021/04/06	14	72.24	6	72.33	72.10	8	24,526	0.03%
2021/04/01	21	72.25	15	71.89	71.90	6	24,495	0.02%
2021/03/31	18	73.21	32	73.05	72.60	-14	24,416	-0.06%
2021/03/30	6	74.20	8.1	74.46	74.80	-2.1	24,191	-0.01%
2021/03/29	1	74.11	9.4	74.22	74.10	-8.4	24,121	-0.03%
2021/03/26	6	73.85	12	73.93	73.80	-6	24,108	-0.02%
2021/03/25	9.1	74.65	22	74.29	74.10	-12.9	24,013	-0.05%
2021/03/24	22	76.27	27	75.73	75.40	-5	23,836	-0.02%
2021/03/23	72.2	77.50	62.2	77.03	76.10	10	23,564	0.04%
2021/03/22	9	73.64	13	73.43	74.00	-4	22,465	-0.02%
2021/03/19	14.3	73.47	5.2	73.28	73.00	9.1	22,308	0.04%
2021/03/18	22	74.82	34	74.79	74.80	-12	22,105	-0.05%
2021/03/17	43.3	74.48	32	73.84	73.40	11.3	21,765	0.05%
2021/03/16	6	72.85	11	72.86	72.50	-5	21,200	-0.02%
2021/03/15	29	72.49	24	72.50	72.80	5	21,150	0.02%
2021/03/12	47	73.01	16	72.87	73.30	31	21,192	0.15%
2021/03/11	4	71.25	14	70.71	71.30	-10	21,120	-0.05%
2021/03/10	14	69.71	14	69.99	69.60	0	20,960	0.00%
2021/03/09	7	67.94	3	68.63	69.00	4	20,933	0.02%
2021/03/08	6	69.78	12	70.06	69.00	-6	20,785	-0.03%
2021/03/05	10	70.51	2	70.65	70.00	8	20,689	0.04%
2021/03/04	5	71.10	5	71.42	70.50	0	20,660	0.00%
2021/03/03	4	70.50	12	70.23	70.80	-8	20,431	-0.04%
2021/03/02	21	70.08	15	70.51	69.30	6	20,303	0.03%
2021/02/26	9.2	70.25	11	70.51	70.00	-1.8	20,163	-0.01%
2021/02/25	18	72.12	8	72.14	71.30	10	19,931	0.05%
2021/02/24	36	71.45	17	71.16	70.60	19	19,489	0.10%
2021/02/23	6	69.63	0	0.00	69.70	6	18,843	0.03%
2021/02/22	26.1	69.93	20	70.00	69.70	6.1	18,685	0.03%
2021/02/19	16	69.21	6.2	68.91	69.40	9.9	18,424	0.05%
2021/02/18	10	70.13	1	70.20	70.20	9	18,213	0.05%
2021/02/17	14	70.21	25.1	69.31	69.90	-11.1	17,982	-0.06%
2021/02/05	34.1	70.87	8.1	71.09	70.40	26	17,708	0.15%
2021/02/04	37.3	70.34	29	70.49	70.40	8.3	17,457	0.05%
2021/02/03	39	73.18	51.2	73.20	72.50	-12.2	17,039	-0.07%
2021/02/02	17.1	75.00	15	75.93	73.60	2.1	16,672	0.01%
2021/02/01	7	74.51	16.3	73.97	74.90	-9.3	15,953	-0.06%
2021/01/29	17.2	76.08	9	78.40	74.80	8.2	15,757	0.05%
2021/01/28	32.3	76.24	43.5	76.83	77.20	-11.3	15,459	-0.07%
2021/01/27	34.2	76.94	29	76.68	78.20	5.2	15,072	0.03%
2021/01/26	14.1	74.61	4	74.83	74.40	10.1	14,563	0.07%
2021/01/25	4.8	76.49	16	75.64	75.30	-11.3	14,395	-0.08%
2021/01/22	7.1	74.66	5	74.80	75.60	2.1	14,088	0.01%
2021/01/21	6.1	73.26	2	72.51	72.50	4.1	13,851	0.03%
2021/01/20	3	72.67	15	74.12	72.10	-12	13,646	-0.09%
2021/01/19	12.1	76.06	31	75.95	76.00	-18.9	13,299	-0.14%
2021/01/18	56.2	75.35	54	74.82	77.30	2.2	12,960	0.02%
2021/01/15	126.4	76.61	146	75.94	75.60	-19.6	11,917	-0.16%	大買/大賣/
2021/01/14	108.2	75.93	154	75.87	76.90	-45.8	10,349	-0.44%	大買/大賣/
2021/01/13	108.2	70.77	64.1	70.08	72.80	44.1	8,308	0.53%	大買/
2021/01/12	10	67.70	20	67.70	67.70	-10	5,923	-0.17%
2021/01/11	0	0.00	32	61.60	61.60	-32	5,142	-0.62%
2021/01/08	1	55.10	3	55.43	56.00	-2	4,890	-0.04%
2021/01/07	5	55.36	1	56.00	55.60	4	4,712	0.08%
2021/01/06	12	55.96	15	55.18	55.70	-3	4,613	-0.07%
2021/01/05	23	56.18	4.1	56.14	56.10	18.9	4,309	0.44%
2021/01/04	9	55.20	24	55.31	55.60	-15	4,071	-0.37%
2020/12/31	1	53.50	2	53.75	53.40	-1	3,844	-0.03%
2020/12/30	2	53.30	14	53.37	53.60	-12	3,760	-0.32%
2020/12/28	0	0.00	5	54.32	54.00	-5	3,684	-0.14%
2020/12/25	5	53.46	1	53.80	53.70	4	3,627	0.11%
2020/12/24	4	52.72	2	52.80	52.70	2	3,521	0.06%
2020/12/23	0	0.00	1	52.10	52.10	-1	3,454	-0.03%
2020/12/22	3	52.70	0	0.00	52.00	3	3,437	0.09%
2020/12/21	1	51.63	2	52.35	52.20	-1	3,413	-0.03%
2020/12/18	2	52.50	0	0.00	51.90	2	3,403	0.06%
2020/12/16	6	52.57	1	52.50	52.90	5	3,354	0.15%
2020/12/14	11	53.24	1	53.10	52.70	10	3,279	0.30%
2020/12/11	1	53.20	3	52.90	53.00	-2	3,205	-0.06%
2020/12/10	8	53.68	1	53.30	53.20	7	3,128	0.22%
2020/12/09	2	54.75	7	54.89	54.70	-5	2,998	-0.17%
2020/12/08	53	55.12	16	54.94	54.70	37	2,877	1.29%
2020/12/07	16	54.67	8	54.88	56.30	8	2,632	0.30%
2020/12/04	11	52.32	1	52.30	52.50	10	2,227	0.45%
2020/12/03	3	51.93	0	0.00	51.60	3	2,175	0.14%
2020/12/02	3	52.27	0	0.00	52.20	3	2,119	0.14%
2020/12/01	2	52.15	0	52.40	52.40	2	2,123	0.09%
2020/11/30	3	52.30	2	52.60	52.60	1	2,111	0.05%
2020/11/24	0	0.00	0.6	52.00	51.60	-0.6	2,028	-0.03%
2020/11/23	0	0.00	2	52.35	52.40	-2	2,003	-0.10%
2020/11/20	0	0.00	1	52.10	52.10	-1	1,960	-0.05%
2020/11/19	0	0.00	1	51.70	51.50	-1	1,946	-0.05%
2020/11/18	2	51.30	0	0.00	51.80	2	1,948	0.10%
2020/11/17	1	51.50	0	0.00	51.30	1	1,939	0.05%
2020/11/16	1	51.30	0	0.00	51.50	1	1,987	0.05%
2020/11/13	1	51.30	0	0.00	51.00	1	1,988	0.05%
2020/11/12	0	0.00	1	52.00	52.30	-1	1,946	-0.05%
2020/11/11	4	51.53	1	52.30	52.30	3	1,952	0.15%
2020/11/10	0	0.00	3	51.80	51.60	-3	1,934	-0.16%
2020/11/05	3	51.13	0	0.00	51.20	3	1,984	0.15%
2020/11/04	0	0.00	1	51.00	51.10	-1	1,995	-0.05%
2020/11/03	1	51.00	1	50.90	51.10	0	2,012	0.00%
2020/10/30	1	50.20	0	0.00	50.10	1	2,045	0.05%
2020/10/29	1	50.30	0	0.00	50.40	1	2,036	0.05%
2020/10/23	0	0.00	1	51.50	51.70	-1	2,118	-0.05%
2020/10/20	3	51.50	0	0.00	51.60	3	2,272	0.13%
2020/10/19	0	0.00	1	52.20	51.90	-1	2,330	-0.04%
2020/10/15	1	51.50	1	51.60	51.40	0	2,494	0.00%
2020/10/12	0	0.00	1	52.40	52.00	-1	2,723	-0.04%
2020/10/08	0	0.00	2	51.90	52.10	-2	2,790	-0.07%
2020/09/30	1	51.40	0	0.00	51.50	1	2,926	0.03%
2020/09/29	0	0.00	1	51.40	51.30	-1	2,956	-0.03%
2020/09/28	0	0.00	1	51.00	51.00	-1	3,033	-0.03%
2020/09/25	1	50.60	0	0.00	50.40	1	3,081	0.03%
2020/09/24	1	50.70	3	50.90	50.30	-2	3,106	-0.06%
2020/09/23	2	51.35	0	0.00	51.40	2	3,069	0.07%
2020/09/21	0	0.00	1	53.20	53.00	-1	3,162	-0.03%
2020/09/16	0	0.00	2	53.20	53.00	-2	3,255	-0.06%
2020/09/14	2	52.75	0	0.00	52.80	2	3,342	0.06%
2020/09/11	2	52.15	0	0.00	52.70	2	3,368	0.06%
2020/09/10	0	0.00	1	52.50	52.30	-1	3,385	-0.03%
2020/09/09	1	52.00	2	52.10	52.10	-1	3,405	-0.03%
2020/09/08	0	0.00	2	52.40	52.30	-2	3,422	-0.06%
2020/09/04	1	52.50	5	52.74	52.50	-4	3,478	-0.11%
2020/09/03	6	53.63	0	0.00	53.30	6	3,473	0.17%
2020/09/02	1	53.20	0	0.00	53.40	1	3,466	0.03%
2020/09/01	0	0.00	2	52.75	53.00	-2	3,495	-0.06%
2020/08/27	0	0.00	1	52.90	53.10	-1	3,529	-0.03%
2020/08/25	0	0.00	0	53.10	53.10	0	3,558	0.00%
2020/08/24	2	52.20	0	0.00	52.10	2	3,587	0.06%
2020/08/21	1	51.70	0	0.00	51.80	1	3,590	0.03%
2020/08/20	2	51.35	1	51.10	51.20	1	3,581	0.03%
2020/08/19	0	0.00	2	53.80	53.50	-2	3,523	-0.06%
2020/08/17	3	54.10	0	0.00	54.30	3	3,521	0.09%
2020/08/14	0	0.00	1	53.30	53.60	-1	3,521	-0.03%
2020/08/13	3	53.03	0	0.00	53.10	3	3,519	0.09%
2020/08/12	1	53.70	0.1	54.00	53.60	0.9	3,485	0.03%
2020/08/11	1	53.80	0	0.00	53.70	1	3,501	0.03%
2020/08/06	0	0.00	1	54.90	54.80	-1	3,566	-0.03%
2020/08/05	20	54.50	0	0.00	54.50	20	3,592	0.56%
2020/07/30	0	0.00	19	54.75	54.80	-19	3,669	-0.52%
2020/07/27	0	0.00	6	53.78	53.60	-6	3,923	-0.15%
2020/07/24	2	54.70	1	54.20	54.20	1	3,912	0.03%
2020/07/23	3.2	55.81	4	56.08	55.30	-0.8	3,881	-0.02%
2020/07/22	0	0.00	4	57.80	58.00	-4	3,845	-0.10%
2020/07/21	1	57.70	0	0.00	57.60	1	3,757	0.03%
2020/07/20	4.2	57.12	0	0.00	56.90	4.2	3,695	0.11%
2020/07/17	12.2	57.86	0	0.00	57.70	12.2	3,632	0.33%
2020/07/15	0	0.00	2	58.30	57.20	-2	3,552	-0.06%
2020/07/14	1	57.70	0	0.00	57.70	1	3,530	0.03%
2020/07/13	0	0.00	3	58.07	58.00	-3	3,522	-0.09%
2020/07/10	0	0.00	12	57.02	57.10	-12	3,528	-0.34%
2020/07/09	16	58.30	26	58.40	58.00	-10	3,536	-0.28%
2020/07/08	1	57.90	3	57.80	58.20	-2	3,499	-0.06%
2020/07/07	3	57.83	0	0.00	57.90	3	3,496	0.09%
2020/07/06	3	58.00	0	0.00	57.80	3	3,540	0.08%
2020/07/01	2	57.15	0	0.00	57.00	2	3,542	0.06%
2020/06/30	13	56.05	4	55.90	56.50	9	3,455	0.26%
2020/06/29	3	55.30	3	55.37	55.20	0	3,419	0.00%
2020/06/24	12	55.89	5	55.90	55.90	7	3,392	0.21%
2020/06/23	2	54.80	0	0.00	54.70	2	3,334	0.06%
2020/06/16	0	0.00	1	54.40	54.10	-1	3,379	-0.03%
2020/06/15	1	53.50	2	53.80	53.10	-1	3,485	-0.03%
2020/06/12	3	53.20	4	53.70	53.80	-1	3,523	-0.03%
2020/06/11	4	54.85	0	0.00	54.50	4	3,600	0.11%
2020/06/10	1	55.60	0	0.00	55.70	1	3,628	0.03%
2020/06/08	1	55.60	2	55.50	55.80	-1	3,846	-0.03%
2020/06/05	0	0.00	6	55.50	55.50	-6	3,834	-0.16%
2020/06/03	0	0.00	5	54.90	55.20	-5	3,835	-0.13%
2020/06/02	0	0.00	1	54.50	54.30	-1	3,837	-0.03%
2020/05/28	1	53.80	1	54.60	53.70	0	3,791	0.00%
2020/05/27	1	54.40	4	54.00	54.30	-3	3,829	-0.08%
2020/05/26	0	0.00	1	54.10	54.00	-1	3,853	-0.03%
2020/05/22	6	54.18	0	0.00	53.60	6	3,860	0.16%
2020/05/20	0	0.00	2	54.90	54.70	-2	3,844	-0.05%
2020/05/19	2	54.50	5	55.00	54.50	-3	3,843	-0.08%
2020/05/18	1	53.61	0	0.00	53.70	1	3,845	0.03%
2020/05/15	6	54.13	0	0.00	54.80	6	3,815	0.16%
2020/05/14	2	55.60	0	0.00	55.50	2	3,778	0.05%
2020/05/13	0	0.00	1	56.20	56.80	-1	3,739	-0.03%
2020/05/12	2	56.60	0	0.00	56.50	2	3,743	0.05%
2020/05/08	9	56.47	3	56.30	56.20	6	3,714	0.16%
2020/05/07	3	56.10	1	56.10	56.00	2	3,679	0.05%
2020/05/06	4	55.70	2	56.40	55.50	2	3,663	0.05%
2020/05/05	2	55.75	0	0.00	55.90	2	3,633	0.06%
2020/05/04	2	56.10	0	0.00	56.30	2	3,626	0.06%
2020/04/30	4.3	57.99	8	57.74	57.60	-3.7	3,581	-0.10%
2020/04/29	2	55.00	0	0.00	54.90	2	3,414	0.06%
2020/04/28	0	0.00	3	54.60	54.60	-3	3,425	-0.09%
2020/04/27	0	0.00	1	54.90	54.60	-1	3,521	-0.03%
2020/04/24	1	53.90	0	0.00	53.60	1	3,505	0.03%
2020/04/21	0	52.90	1	52.40	52.40	-1	3,505	-0.03%
2020/04/20	3	54.30	1	54.20	54.40	2	3,478	0.06%
2020/04/17	4	54.40	0	0.00	54.50	4	3,472	0.12%
2020/04/15	1	54.30	0	0.00	54.50	1	3,391	0.03%
2020/04/10	0	0.00	2	54.10	54.30	-2	3,367	-0.06%
2020/04/09	8	55.99	5	55.52	54.80	3	3,354	0.09%
2020/04/08	1	52.50	2	53.05	53.40	-1	3,239	-0.03%
2020/04/07	1	50.70	0	0.00	51.20	1	3,189	0.03%
2020/04/01	2	49.38	1	49.70	49.00	1	3,164	0.03%
2020/03/24	1	48.80	0	0.00	48.75	1	3,153	0.03%
2020/03/20	1	48.80	2	48.70	49.50	-1	3,220	-0.03%
2020/03/19	4	48.03	0	0.00	46.20	4	3,172	0.13%
2020/03/18	1	50.10	1	50.70	50.00	0	3,119	0.00%
2020/03/17	0	0.00	2	50.50	51.00	-2	3,177	-0.06%
2020/03/16	0	0.00	1	52.00	52.00	-1	3,134	-0.03%
2020/03/13	8	51.69	160	50.93	53.30	-152	3,082	-4.93%	大賣/鉅額交易
2020/03/12	1	55.20	0.5	55.60	55.20	0.5	2,982	0.02%
2020/03/11	0	0.00	1	58.21	58.10	-1	2,899	-0.04%
2020/03/10	1	58.60	3	58.27	58.10	-2	2,910	-0.07%
2020/03/09	0	0.00	1	58.10	58.50	-1	2,907	-0.03%
2020/03/06	1	58.60	0	0.00	58.50	1	2,863	0.03%
2020/03/05	0	0.00	1	59.80	59.90	-1	2,843	-0.04%
2020/03/03	63	59.38	0	0.00	59.20	63	2,843	2.22%
2020/03/02	2	58.80	0	0.00	58.70	2	2,850	0.07%
2020/02/27	1	59.50	0	0.00	59.50	1	2,885	0.03%
2020/02/26	2	59.80	0	0.00	59.60	2	2,863	0.07%
2020/02/25	10	59.90	0	0.00	59.90	10	2,870	0.35%
2020/02/24	5	60.02	0	0.00	60.10	5	2,888	0.17%
2020/02/21	1	60.70	0	0.00	60.50	1	2,895	0.03%
2020/02/20	2	60.50	0	0.00	60.70	2	2,941	0.07%
2020/02/19	10	60.60	1	61.20	61.10	9	2,964	0.30%
2020/02/18	0	0.00	1	60.50	60.40	-1	2,976	-0.03%
2020/02/17	2	60.70	0	0.00	60.60	2	3,025	0.07%
2020/02/14	43	61.21	0	0.00	61.20	43	3,032	1.42%
2020/02/13	48	61.21	0	0.00	61.30	48	3,058	1.57%
2020/02/12	0	0.00	2	61.10	61.20	-2	3,074	-0.07%
2020/02/11	2	60.70	1	60.80	60.60	1	3,095	0.03%
2020/02/10	2	60.20	0	0.00	60.40	2	3,125	0.06%
2020/02/07	0	0.00	2	61.20	61.40	-2	3,186	-0.06%
2020/02/06	0	0.00	1	61.70	61.60	-1	3,264	-0.03%
2020/02/05	0	0.00	4	60.85	61.00	-4	3,438	-0.12%
2020/02/04	5	60.44	2	60.20	61.00	3	3,554	0.08%
2020/02/03	1	59.60	0	0.00	59.30	1	3,564	0.03%
2020/01/31	2	60.80	0	0.00	60.50	2	3,521	0.06%
2020/01/30	5	60.54	8	60.25	59.80	-3	3,507	-0.09%
2020/01/20	0	0.00	3	66.13	65.90	-3	3,396	-0.09%
2020/01/17	3	65.73	0	0.00	66.00	3	3,405	0.09%
2020/01/16	1	65.20	0	0.00	65.20	1	3,385	0.03%
2020/01/15	1	65.20	5	65.70	65.40	-4	3,408	-0.12%
2020/01/14	0	0.00	1	65.30	65.60	-1	3,430	-0.03%
2020/01/13	5	64.90	1	65.20	65.00	4	3,435	0.12%
2020/01/10	1	64.90	0	0.00	64.90	1	3,451	0.03%
2020/01/09	2	64.65	0	0.00	64.80	2	3,479	0.06%
2020/01/08	1	64.20	0	0.00	64.30	1	3,487	0.03%
2020/01/07	4	64.95	0	0.00	65.00	4	3,466	0.12%
2020/01/06	3	65.17	6	65.50	65.30	-3	3,461	-0.09%
2020/01/03	5	66.40	1.1	66.31	66.60	3.9	3,467	0.11%
2019/12/31	3	66.23	0	0.00	66.20	3	3,517	0.09%
2019/12/30	1	66.70	0	0.00	66.60	1	3,513	0.03%
2019/12/27	6	67.08	1	67.50	67.00	5	3,513	0.14%
2019/12/26	9	67.12	0	0.00	67.00	9	3,489	0.26%
2019/12/25	1	67.50	0	0.00	67.50	1	3,498	0.03%
2019/12/24	8	67.00	3	67.00	67.00	5	3,508	0.14%
2019/12/23	2	67.55	1	67.40	67.60	1	3,526	0.03%
2019/12/20	1	68.40	1	68.10	67.60	0	3,554	0.00%
2019/12/19	1	68.80	0	0.00	68.60	1	3,560	0.03%
2019/12/18	1	68.30	1	69.00	69.10	0	3,545	0.00%
2019/12/17	15	68.41	6	68.43	68.80	9	3,610	0.25%
2019/12/16	1	69.10	2	69.10	69.20	-1	3,592	-0.03%
2019/12/13	2	69.35	33	69.12	68.80	-31	3,596	-0.86%
2019/12/12	3	69.23	0	0.00	68.80	3	3,555	0.08%
2019/12/11	2	68.60	12	68.76	68.80	-10	3,452	-0.29%
2019/12/09	2	67.30	0	0.00	67.90	2	3,437	0.06%
2019/12/06	10	66.07	13	66.65	67.30	-3	3,411	-0.09%
2019/12/05	2	67.60	2	67.65	67.50	0	3,385	0.00%
2019/12/04	2	66.85	5	66.86	67.10	-3	3,370	-0.09%
2019/12/03	4	67.10	1	67.10	67.00	3	3,372	0.09%
2019/12/02	1	66.70	1	66.70	66.80	0	3,372	0.00%
2019/11/29	2	66.95	6	67.00	66.60	-4	3,357	-0.12%
2019/11/28	3	68.00	3	67.87	68.00	0	3,332	0.00%
2019/11/27	0	0.00	2	68.10	68.10	-2	3,354	-0.06%
2019/11/26	3	67.30	0	0.00	68.50	3	3,338	0.09%
2019/11/25	0	0.00	5	67.00	67.20	-5	3,265	-0.15%
2019/11/22	0	0.00	10	67.22	67.40	-10	3,274	-0.31%
2019/11/21	4	66.80	2	66.30	67.20	2	3,261	0.06%
2019/11/20	0	0.00	1	67.20	67.20	-1	3,263	-0.03%
2019/11/19	0	0.00	3	67.10	67.20	-3	3,257	-0.09%
2019/11/18	1	66.40	3	66.30	66.70	-2	3,230	-0.06%
2019/11/15	2	65.45	0	0.00	65.40	2	3,207	0.06%
2019/11/14	1	66.00	1	65.00	65.00	0	3,202	0.00%
2019/11/13	1	65.80	0	0.00	65.90	1	3,179	0.03%
2019/11/12	11	66.36	3	66.70	66.80	8	3,190	0.25%
2019/11/11	1	65.90	1	66.20	65.90	0	3,172	0.00%
2019/11/08	5	67.12	0	0.00	67.00	5	3,142	0.16%
2019/11/07	2	67.00	0	0.00	66.70	2	3,104	0.06%
2019/11/06	7	67.66	0	0.00	67.50	7	3,073	0.23%
2019/11/05	12	69.05	6	68.68	68.90	6	3,033	0.20%
2019/11/04	9.5	69.17	7	69.47	69.30	2.5	2,979	0.08%
2019/11/01	5	66.76	8	66.44	67.30	-3	2,808	-0.11%
2019/10/31	1	65.60	0	0.00	65.20	1	2,718	0.04%
2019/10/30	1	65.70	0	0.00	65.50	1	2,742	0.04%
2019/10/29	2	65.10	2	65.55	65.40	0	2,737	0.00%
2019/10/25	8	64.73	0	0.00	64.70	8	2,717	0.29%
2019/10/24	0	0.00	1	65.40	65.30	-1	2,707	-0.04%
2019/10/22	1	65.80	1	66.10	65.70	0	2,779	0.00%
2019/10/21	1	65.60	0	0.00	65.60	1	2,781	0.04%
2019/10/18	0	0.00	6	65.40	65.10	-6	2,783	-0.22%
2019/10/17	1	65.10	1	65.30	65.20	0	2,780	0.00%
2019/10/16	0	0.00	2	64.45	64.50	-2	2,760	-0.07%
2019/10/15	1	63.90	0	0.00	64.00	1	2,766	0.04%
2019/10/14	1	63.80	1	63.70	63.90	0	2,818	0.00%
2019/10/09	2	63.70	0	0.00	63.00	2	2,835	0.07%
2019/10/08	0	0.00	3	64.43	64.50	-3	2,855	-0.11%
2019/10/07	8	63.49	0	0.00	63.50	8	2,938	0.27%
2019/10/03	1	65.20	0	0.00	64.80	1	2,895	0.03%
2019/09/24	0	0.00	1	65.90	66.40	-1	2,755	-0.04%
2019/09/23	1	65.60	0	0.00	65.90	1	2,699	0.04%
2019/09/20	8	66.14	6	65.82	65.60	2	2,699	0.07%
2019/09/19	1	65.00	2	65.45	64.90	-1	2,559	-0.04%
2019/09/18	0	0.00	4	64.38	64.80	-4	2,524	-0.16%
2019/09/17	4	63.50	1	63.70	63.80	3	2,479	0.12%
2019/09/16	0	0.00	1	64.40	64.70	-1	2,502	-0.04%
2019/09/12	1	64.20	5	64.00	64.30	-4	2,507	-0.16%
2019/09/11	0	0.00	1	63.70	63.60	-1	2,484	-0.04%
2019/09/10	1	63.10	0	0.00	63.40	1	2,484	0.04%
2019/09/06	1	63.60	1	63.40	63.40	0	2,511	0.00%
2019/09/05	5	63.00	3	63.37	63.30	2	2,502	0.08%
2019/09/04	1	63.40	0	0.00	63.20	1	2,493	0.04%
2019/09/03	1	62.70	0	0.00	62.50	1	2,487	0.04%
2019/08/30	0	0.00	17	62.90	63.40	-17	2,492	-0.68%
2019/08/29	6	61.72	0	0.00	62.20	6	2,467	0.24%
2019/08/28	1	62.50	0	0.00	62.20	1	2,465	0.04%
2019/08/26	10	62.70	0	0.00	62.70	10	2,446	0.41%
2019/08/23	3	64.20	6	63.87	64.30	-3	2,455	-0.12%
2019/08/22	1	63.40	9	63.50	63.40	-8	2,442	-0.33%
2019/08/21	1	63.00	1	62.80	63.30	0	2,467	0.00%
2019/08/20	1	62.30	0	0.00	62.40	1	2,448	0.04%
2019/08/19	0	0.00	20	62.60	62.30	-20	2,435	-0.82%
2019/08/16	0	0.00	1	62.50	62.80	-1	2,439	-0.04%
2019/08/14	5	62.38	9	61.74	61.30	-4	2,408	-0.17%
2019/08/13	2	61.35	0	0.00	61.30	2	2,392	0.08%
2019/08/12	13	61.78	2	61.75	61.90	11	2,407	0.46%
2019/08/08	8	60.96	0	0.00	61.20	8	2,405	0.33%
2019/08/06	5	60.40	0	0.00	60.80	5	2,402	0.21%
2019/08/05	1	60.50	1	60.30	60.50	0	2,382	0.00%
2019/08/02	4	61.80	2	62.00	61.30	2	2,362	0.08%
2019/07/31	0	0.00	20	64.40	64.30	-20	2,308	-0.87%
2019/07/29	2	64.50	7	64.76	64.80	-5	2,330	-0.21%
2019/07/25	2	64.25	3	64.10	64.60	-1	2,319	-0.04%
2019/07/24	10.3	66.80	5	66.70	66.70	5.3	2,282	0.23%
2019/07/23	13	67.44	42	67.25	67.30	-29	2,217	-1.31%
2019/07/22	23	67.55	0	0.00	67.50	23	2,195	1.05%
2019/07/19	1	67.20	1	67.00	67.00	0	2,171	0.00%
2019/07/18	18	66.80	0	0.00	66.80	18	2,149	0.84%
2019/07/17	8	66.80	0	0.00	66.80	8	2,178	0.37%
2019/07/16	1	67.10	1	66.90	67.10	0	2,170	0.00%
2019/07/12	5	66.20	0	0.00	66.10	5	2,251	0.22%
2019/07/11	1	65.70	4	65.58	65.90	-3	2,258	-0.13%
2019/07/09	13.3	63.68	0	0.00	63.60	13.3	2,300	0.58%
2019/07/05	0	0.00	3	64.60	64.60	-3	2,382	-0.13%
2019/07/04	0	0.00	1	64.20	64.40	-1	2,475	-0.04%
2019/07/01	0	0.00	2	63.80	64.10	-2	2,643	-0.08%
2019/06/24	1	63.50	0	0.00	64.10	1	2,941	0.03%
2019/06/21	0	0.00	0.3	63.90	64.20	-0.3	2,957	-0.01%
2019/06/20	2.3	63.34	0	0.00	63.60	2.3	2,925	0.08%
2019/06/19	8	62.00	1	61.90	62.10	7	2,921	0.24%
2019/06/18	1	60.90	0	0.00	61.40	1	2,912	0.03%
2019/06/11	1	61.90	3	61.90	61.90	-2	3,037	-0.07%
2019/06/06	1	61.00	0	0.00	61.10	1	3,063	0.03%
2019/05/28	2	60.70	2	60.70	60.50	0	3,106	0.00%
2019/05/24	1	60.80	0	0.00	60.70	1	3,139	0.03%
2019/05/23	0	0.00	1	60.60	60.70	-1	3,155	-0.03%
2019/05/21	0	0.00	1	61.50	61.60	-1	3,173	-0.03%
2019/05/20	1	60.80	0	0.00	61.00	1	3,164	0.03%
2019/05/17	0	0.00	3	61.60	60.70	-3	3,173	-0.09%
2019/05/10	1	65.90	0	0.00	66.20	1	3,151	0.03%
2019/05/06	1	68.80	1	69.10	67.30	0	3,145	0.00%
2019/05/03	0	0.00	1	69.60	70.00	-1	3,111	-0.03%
2019/05/02	1	68.80	0	0.00	69.40	1	3,103	0.03%
2019/04/30	2	68.80	5	69.32	69.20	-3	3,097	-0.10%
2019/04/29	2	68.90	1	69.90	69.40	1	3,111	0.03%
2019/04/26	4	68.88	1	69.80	68.90	3	3,156	0.10%
2019/04/25	1	69.90	0	0.00	69.80	1	3,184	0.03%
2019/04/24	0	0.00	10	70.26	69.70	-10	3,224	-0.31%
2019/04/23	7	69.27	10	69.16	70.00	-3	3,261	-0.09%
2019/04/19	4	70.40	3	71.80	70.00	1	3,250	0.03%
2019/04/18	14	72.56	8	74.18	71.10	6	3,247	0.18%
2019/04/17	1	72.20	1	71.80	72.00	0	3,148	0.00%
2019/04/16	1	71.10	1	71.00	71.20	0	3,099	0.00%
2019/04/15	2	70.30	2	71.00	71.10	0	3,044	0.00%
2019/04/12	0	0.00	1	68.30	68.50	-1	2,972	-0.03%
2019/04/11	0	0.00	2	67.10	67.30	-2	2,906	-0.07%
2019/04/10	5	67.46	2	67.00	67.30	3	2,869	0.10%
2019/04/09	2	66.30	1	66.50	66.80	1	2,774	0.04%
2019/04/08	8	65.81	3	65.53	66.70	5	2,753	0.18%
2019/04/02	2	64.90	6	64.73	64.80	-4	2,605	-0.15%
2019/04/01	3	64.10	10	64.09	63.80	-7	2,515	-0.28%
2019/03/29	3	61.57	3	62.03	61.50	0	2,361	0.00%
2019/03/27	0	0.00	1	62.30	61.90	-1	2,298	-0.04%
2019/03/26	0	0.00	1	62.20	62.30	-1	2,285	-0.04%
2019/03/25	1	61.50	0	0.00	61.80	1	2,271	0.04%
2019/03/22	5	62.38	2	63.70	62.60	3	2,252	0.13%
2019/03/19	0	0.00	2	62.50	63.00	-2	2,303	-0.09%
2019/03/18	2	62.50	2	62.45	62.50	0	2,379	0.00%
2019/03/15	1	61.30	4	62.40	62.40	-3	2,362	-0.13%
2019/03/12	0	0.00	2	61.30	61.40	-2	2,262	-0.09%
2019/03/11	1	60.60	0	0.00	61.10	1	2,287	0.04%
2019/03/08	0	0.00	2	61.10	61.00	-2	2,343	-0.09%
2019/03/04	1	62.00	0	0.00	62.20	1	2,653	0.04%
2019/02/26	1	62.80	0	0.00	62.60	1	2,632	0.04%
2019/02/25	0	0.00	4	63.08	63.50	-4	2,614	-0.15%
2019/02/22	0	0.00	1	62.30	62.30	-1	2,616	-0.04%
2019/02/20	2	61.80	3	61.90	62.00	-1	2,649	-0.04%
2019/02/19	0	0.00	1	60.80	60.90	-1	2,671	-0.04%
2019/02/13	0	0.00	5	61.20	61.20	-5	2,788	-0.18%
2019/02/12	0.2	60.40	0	0.00	60.40	0.2	2,764	0.01%
2019/02/11	0	0.00	1	59.80	59.50	-1	2,750	-0.04%
2019/01/30	1	58.80	0	0.00	59.20	1	2,739	0.04%
2019/01/29	1	59.00	0	0.00	59.00	1	2,708	0.04%
2019/01/22	0	0.00	2	58.30	58.30	-2	2,716	-0.07%
2019/01/18	2	58.70	1	58.40	58.60	1	2,721	0.04%
2019/01/17	4	57.80	1	58.40	57.90	3	2,715	0.11%
2019/01/14	2	57.80	0	0.00	57.80	2	2,683	0.07%
2019/01/11	0.1	58.60	0	0.00	58.30	0.1	2,732	0.00%
2019/01/10	1	57.80	1	58.50	58.30	0	2,715	0.00%
2019/01/09	0	0.00	1	59.60	59.20	-1	2,704	-0.04%
2019/01/08	1	59.00	1	58.70	58.70	0	2,689	0.00%
2019/01/07	0	0.00	4	59.65	58.90	-4	2,715	-0.15%
2019/01/04	2	58.55	0	0.00	58.90	2	2,752	0.07%
2018/12/27	0	0.00	1	60.80	60.30	-1	2,952	-0.03%
2018/12/25	3	59.93	0	0.00	60.20	3	2,954	0.10%
2018/12/21	1	60.20	0	0.00	60.70	1	3,004	0.03%
2018/12/20	0	0.00	1	61.00	60.30	-1	2,994	-0.03%
2018/12/19	1	60.70	0	0.00	61.00	1	2,996	0.03%
2018/12/14	0	0.00	1	60.70	60.90	-1	3,075	-0.03%
2018/12/13	4	61.23	0	0.00	61.30	4	3,065	0.13%
2018/12/12	0	0.00	1	60.60	61.00	-1	3,043	-0.03%
2018/12/11	2	59.80	0	0.00	59.80	2	3,016	0.07%
2018/12/06	1	61.30	0	0.00	61.50	1	3,007	0.03%
2018/12/05	5	61.90	0	0.00	62.00	5	2,967	0.17%
2018/12/03	5	63.00	10	63.16	63.30	-5	3,000	-0.17%
2018/11/29	7	61.83	1	62.70	61.30	6	2,796	0.21%
2018/11/28	2	62.10	1	62.10	62.10	1	2,739	0.04%
2018/11/26	1	61.20	1	62.00	61.60	0	2,706	0.00%
2018/11/21	0	0.00	1	61.00	61.20	-1	2,730	-0.04%
2018/11/19	1	62.10	1	62.80	62.50	0	2,640	0.00%
2018/11/16	3	62.23	0	0.00	62.50	3	2,639	0.11%
2018/11/15	4	62.70	0	0.00	62.90	4	2,650	0.15%
2018/11/14	2	63.90	1	63.80	64.10	1	2,607	0.04%
2018/11/13	0	0.00	5	64.40	65.20	-5	2,602	-0.19%
2018/11/12	5	64.30	1	66.30	64.20	4	2,577	0.16%
2018/11/09	0.2	67.20	0	0.00	67.20	0.2	2,556	0.01%
2018/11/06	1	65.90	2	66.15	66.40	-1	2,609	-0.04%
2018/11/05	1	65.60	0	0.00	66.30	1	2,613	0.04%
2018/11/02	0	0.00	1	66.50	66.70	-1	2,624	-0.04%
2018/11/01	1	66.00	1	66.40	66.00	0	2,627	0.00%
2018/10/31	0	0.00	2	65.15	65.60	-2	2,634	-0.08%
2018/10/30	0	0.00	3	64.40	64.40	-3	2,628	-0.11%
2018/10/29	1	64.00	0	0.00	64.40	1	2,627	0.04%
2018/10/25	1	64.00	0	0.00	63.80	1	2,632	0.04%
2018/10/24	0	0.00	0.4	65.50	65.00	-0.4	2,626	-0.01%
2018/10/23	2	65.45	0	0.00	65.00	2	2,615	0.08%
2018/10/22	0	0.00	1	67.40	68.30	-1	2,592	-0.04%
2018/10/16	3.2	65.11	0	0.00	65.20	3.2	2,760	0.11%
2018/10/12	3	64.77	2	65.00	65.60	1	2,817	0.04%
2018/10/11	3	65.43	2	64.70	64.00	1	2,844	0.04%
2018/10/09	3	71.50	1	72.70	70.80	2	2,746	0.07%
2018/10/08	1	71.70	4	71.93	71.80	-3	2,745	-0.11%
2018/10/05	1	72.50	0	0.00	72.10	1	2,753	0.04%
2018/10/02	9	74.44	0	0.00	74.00	9	2,753	0.33%
2018/10/01	0	0.00	1	75.30	75.20	-1	2,753	-0.04%
2018/09/26	0	0.00	1	74.50	74.80	-1	2,749	-0.04%
2018/09/25	0	0.00	2	74.35	74.50	-2	2,751	-0.07%
2018/09/21	0	0.00	1	73.00	73.00	-1	2,736	-0.04%
2018/09/17	2	73.60	0	0.00	73.70	2	2,772	0.07%
2018/09/13	0	0.00	1	74.50	74.30	-1	2,800	-0.04%
2018/09/12	1	73.80	1	75.00	73.20	0	2,804	0.00%
2018/09/11	1	74.70	0	0.00	74.90	1	2,780	0.04%
2018/09/10	5	73.78	0	0.00	73.50	5	2,801	0.18%
2018/09/07	1	76.30	1	76.20	75.10	0	2,805	0.00%
2018/09/06	1	77.50	0	0.00	76.80	1	2,777	0.04%
2018/09/03	2	78.00	1	78.30	77.90	1	2,730	0.04%
2018/08/31	0	0.00	1	78.10	78.00	-1	2,746	-0.04%
2018/08/29	0	0.00	8	78.40	78.10	-8	2,803	-0.29%
2018/08/28	0	0.00	2	77.95	78.00	-2	2,797	-0.07%
2018/08/24	1	77.00	0	0.00	77.20	1	2,795	0.04%
2018/08/23	2	77.65	0	0.00	77.70	2	2,873	0.07%
2018/08/22	0	0.00	2	77.60	77.70	-2	2,907	-0.07%
2018/08/16	0	0.00	1	75.30	75.40	-1	2,907	-0.03%
2018/08/15	1	74.10	0	0.00	73.50	1	2,892	0.03%
2018/08/08	0	0.00	1	78.00	78.00	-1	2,890	-0.03%
2018/08/03	0	0.00	12	76.80	77.00	-12	2,964	-0.40%
2018/08/02	0	0.00	13	76.78	76.50	-13	2,963	-0.44%
2018/08/01	0	0.00	2	77.15	77.20	-2	2,958	-0.07%
2018/07/25	0	0.00	4	76.20	75.80	-4	2,889	-0.14%
2018/07/24	6	79.40	14	79.64	80.00	-8	2,837	-0.28%
2018/07/23	2	78.45	0	0.00	78.80	2	2,711	0.07%
2018/07/20	1.9	78.30	1	77.40	78.30	0.9	2,691	0.03%
2018/07/19	0	0.00	2	78.50	78.40	-2	2,671	-0.07%
2018/07/18	1	77.60	4	77.03	77.50	-3	2,648	-0.11%
2018/07/17	0	0.00	1	75.80	75.60	-1	2,580	-0.04%
2018/07/13	0	0.00	100	74.80	75.20	-100	2,578	-3.88%
2018/07/11	0	0.00	4	73.10	73.80	-4	2,627	-0.15%
2018/07/05	15	72.73	0	0.00	72.70	15	2,658	0.56%
2018/07/02	2	73.15	0	0.00	73.20	2	2,758	0.07%
2018/06/29	1	74.50	3	73.93	74.60	-2	2,737	-0.07%
2018/06/28	1	72.50	0	0.00	72.30	1	2,698	0.04%
2018/06/27	3	72.30	0	0.00	72.50	3	2,742	0.11%
2018/06/25	1	72.70	0	0.00	72.80	1	2,720	0.04%
2018/06/22	2	73.25	0	0.00	73.30	2	2,716	0.07%
2018/06/20	1	74.20	0	0.00	74.20	1	2,712	0.04%
2018/06/14	3	76.00	0	0.00	75.40	3	2,675	0.11%
2018/06/11	0	0.00	1	77.40	77.30	-1	2,758	-0.04%
2018/06/08	2	77.10	2	77.35	77.20	0	2,814	0.00%
2018/06/06	1	76.90	3	77.10	77.00	-2	2,826	-0.07%
2018/06/05	0	0.00	3	75.80	75.70	-3	2,811	-0.11%
2018/05/31	1	74.00	0	0.00	73.80	1	2,810	0.04%
2018/05/30	4	74.50	2	74.40	74.20	2	2,753	0.07%
2018/05/29	2	75.30	0	0.00	75.40	2	2,733	0.07%
2018/05/25	5	74.20	3	75.20	75.10	2	2,787	0.07%
2018/05/23	2	73.30	0	0.00	73.30	2	2,769	0.07%
2018/05/22	0	0.00	1	73.90	74.00	-1	2,812	-0.04%
2018/05/21	6	74.00	0	0.00	74.10	6	2,838	0.21%
2018/05/18	3	73.77	3	73.60	73.40	0	2,859	0.00%
2018/05/15	1	75.40	0	0.00	75.20	1	2,918	0.03%
2018/05/09	0	0.00	1	75.50	76.40	-1	3,120	-0.03%
2018/05/08	2	76.10	0	0.00	75.80	2	3,151	0.06%
2018/05/07	1	75.30	0	0.00	76.00	1	3,203	0.03%
2018/04/26	3	75.07	0	0.00	74.00	3	3,351	0.09%
2018/04/24	1	73.30	6	73.40	72.80	-5	3,429	-0.15%
2018/04/20	3	75.80	0	0.00	76.00	3	3,428	0.09%
2018/04/19	3	76.23	0	0.00	76.90	3	3,439	0.09%
2018/04/18	1	77.00	0	0.00	76.30	1	3,440	0.03%
2018/04/17	5	77.70	0	0.00	77.50	5	3,405	0.15%
2018/04/16	3	78.43	0	0.00	78.60	3	3,410	0.09%
2018/04/13	1	78.70	2	78.70	78.50	-1	3,451	-0.03%
2018/04/11	25	78.60	2	78.70	78.80	23	3,453	0.67%
2018/04/10	2	77.40	1	77.30	77.70	1	3,446	0.03%
2018/04/09	2	77.55	1	77.30	77.80	1	3,436	0.03%
2018/04/02	1	79.90	1	79.90	79.20	0	3,358	0.00%
2018/03/31	18	79.34	0	0.00	79.60	18	3,374	0.53%
2018/03/30	0	0.00	18	80.38	80.00	-18	3,364	-0.53%
2018/03/29	16	78.13	0.6	78.50	78.10	15.4	3,343	0.46%
2018/03/28	2	78.15	0	0.00	78.40	2	3,356	0.06%
2018/03/27	1	78.40	2	78.50	78.40	-1	3,370	-0.03%
2018/03/26	6	78.02	1	78.10	78.00	5	3,427	0.15%
2018/03/23	4	78.25	0	0.00	78.40	4	3,463	0.12%
2018/03/22	3	79.70	2	79.70	79.30	1	3,466	0.03%
2018/03/20	1	78.80	0	0.00	79.00	1	3,488	0.03%
2018/03/19	1	79.40	0	0.00	79.30	1	3,476	0.03%
2018/03/16	3	79.10	0	0.00	79.10	3	3,490	0.09%
2018/03/14	2	80.00	1	80.10	80.10	1	3,435	0.03%
2018/03/13	0	0.00	5	81.70	81.70	-5	3,424	-0.15%
2018/03/12	3	81.13	1	81.10	81.20	2	3,469	0.06%
2018/03/08	0	0.00	0.3	79.20	79.00	-0.3	3,472	-0.01%
2018/03/06	0.3	79.20	1	79.30	78.90	-0.7	3,619	-0.02%
2018/03/01	1	80.30	0	0.00	79.70	1	3,870	0.03%
2018/02/27	1.4	79.94	0	0.00	79.40	1.4	3,917	0.04%
2018/02/26	0	0.00	2	79.90	79.90	-2	3,930	-0.05%
2018/02/21	0	0.00	10	79.50	80.30	-10	3,997	-0.25%
2018/02/09	10	76.80	0	0.00	78.50	10	4,084	0.24%
2018/02/07	0	0.00	1	80.00	80.30	-1	4,252	-0.02%
2018/02/06	3	79.60	4	79.23	78.70	-1	4,506	-0.02%
2018/02/05	3	82.30	6	82.40	82.90	-3	4,409	-0.07%
2018/01/31	1	83.50	0	0.00	83.40	1	4,596	0.02%
2018/01/30	3	83.50	0	0.00	83.50	3	4,616	0.06%
2018/01/26	6	85.40	0	0.00	85.60	6	4,648	0.13%
2018/01/24	0	0.00	1	85.70	86.50	-1	4,754	-0.02%
2018/01/22	8	86.34	0	0.00	86.90	8	5,056	0.16%
2018/01/19	1	87.50	8	87.94	87.40	-7	5,104	-0.14%
2018/01/18	2	87.30	2	87.55	86.70	0	5,113	0.00%
2018/01/17	0	0.00	3	86.33	87.00	-3	5,111	-0.06%
2018/01/16	0	0.00	11	86.25	86.50	-11	5,143	-0.21%
2018/01/15	13	86.33	0	0.00	86.20	13	5,168	0.25%
2018/01/11	0	0.00	1	84.50	84.60	-1	5,265	-0.02%
2018/01/10	7	84.79	1	84.50	84.10	6	5,311	0.11%
2018/01/09	3	85.97	3	86.37	85.50	0	5,335	0.00%
2018/01/05	2	84.65	0	0.00	85.30	2	5,519	0.04%
2018/01/04	1	84.60	0	0.00	85.10	1	5,855	0.02%
2018/01/03	2	84.95	0	0.00	85.10	2	5,923	0.03%
2018/01/02	0	0.00	1	84.90	85.00	-1	5,953	-0.02%