鴻準 (2354)-永豐金-苓雅券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
62.4
漲跌
▲1.0
漲幅
+1.63%
成交量
27,628張
產業
上市其他電子類股▲1.86%
1005人加入追蹤

立即追蹤
本地時間:14:30

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

鴻準 (2354)籌碼相關－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	8	63.11	13	63.26	62.40	-5	20,438	-0.02%
2024/04/26	13	62.18	21	61.88	61.40	-8	19,997	-0.04%
2024/04/25	10	61.02	5	61.06	60.90	5	19,794	0.03%
2024/04/24	75.1	62.06	283	61.66	62.00	-207.9	19,592	-1.06%	大賣/鉅額交易
2024/04/23	274	60.77	76	58.24	60.30	198	18,907	1.05%	大買/鉅額交易
2024/04/22	4	56.38	14	56.44	57.00	-10	18,438	-0.05%
2024/04/19	16	55.36	18	55.53	55.80	-2	18,278	-0.01%
2024/04/18	10	56.00	0	0.00	56.50	10	18,105	0.06%
2024/04/17	4	55.60	6	55.87	55.60	-2	17,987	-0.01%
2024/04/16	3.2	55.04	3.2	55.63	55.00	0	17,836	0.00%
2024/04/15	3	57.63	3	57.73	57.50	0	17,596	0.00%
2024/04/12	11.1	58.88	6	58.63	58.50	5.1	17,434	0.03%
2024/04/11	28	59.39	11.3	59.00	59.10	16.8	17,226	0.10%
2024/04/10	15.2	62.29	97	62.17	61.20	-81.8	16,729	-0.49%
2024/04/09	30	63.42	17	63.53	63.00	13	16,351	0.08%
2024/04/08	12.6	63.07	16.6	63.13	63.50	-4	15,980	-0.03%
2024/04/03	41.2	63.72	14	63.63	64.00	27.2	15,670	0.17%
2024/04/02	26	64.50	44.3	64.68	64.90	-18.3	15,264	-0.12%
2024/04/01	27.1	64.51	34.1	64.37	63.80	-7	14,706	-0.05%
2024/03/29	47	63.61	72	63.34	63.00	-25	14,144	-0.18%
2024/03/28	122.2	65.84	166.2	66.90	65.10	-43.9	13,289	-0.33%	大買/大賣/
2024/03/27	62.1	61.94	99.2	61.89	63.60	-37.1	10,914	-0.34%
2024/03/26	19.4	58.74	10	58.16	57.90	9.4	9,790	0.10%
2024/03/25	55.1	58.83	5	58.40	58.70	50.1	9,502	0.53%
2024/03/22	46.1	59.17	39	59.29	59.00	7.1	9,239	0.08%
2024/03/21	79	58.73	66	59.14	59.10	13	8,698	0.15%
2024/03/20	115.2	58.47	51.3	58.25	58.20	63.9	8,078	0.79%	大買/
2024/03/19	34.3	57.56	109.1	55.14	58.10	-74.8	6,912	-1.08%	大賣/
2024/03/18	9	54.63	2	55.60	55.40	7	6,431	0.11%
2024/03/15	24	56.79	26.3	56.55	55.60	-2.3	6,066	-0.04%
2024/03/14	27	54.74	18	56.81	53.70	9	4,982	0.18%
2024/03/13	88	58.34	64.2	59.91	58.90	23.8	4,239	0.56%
2024/03/12	1	50.70	70.2	54.39	55.30	-69.2	2,479	-2.79%
2024/03/11	1.1	49.00	2	50.80	50.30	-0.9	2,126	-0.04%
2024/03/08	1	49.15	0	0.00	49.20	1	2,072	0.05%
2024/03/07	6	49.34	23	49.49	50.10	-17	2,041	-0.83%
2024/03/06	9.1	49.83	0	0.00	49.80	9.1	2,002	0.45%
2024/03/05	0	0.00	1	50.80	50.50	-1	1,996	-0.05%
2024/03/04	0	0.00	3	50.02	50.00	-3	1,969	-0.15%
2024/03/01	1	49.35	0	0.00	49.30	1	1,953	0.05%
2024/02/27	3	49.75	0	0.00	49.70	3	1,931	0.16%
2024/02/26	2	49.98	15	50.10	50.00	-13	1,928	-0.67%
2024/02/23	0.3	50.33	0	0.00	50.10	0.3	1,936	0.02%
2024/02/22	0	0.00	2.1	50.89	50.70	-2.1	1,954	-0.11%
2024/02/21	4	50.10	0	0.00	50.10	4	1,946	0.21%
2024/02/19	0.1	50.00	1	49.95	50.30	-0.9	1,984	-0.05%
2024/02/15	2	49.25	0	0.00	49.40	2	2,030	0.10%
2024/02/05	3	50.20	0	0.00	50.20	3	1,996	0.15%
2024/02/01	0	0.00	20	50.85	50.80	-20	1,994	-1.00%
2024/01/30	0.2	50.40	2	50.40	50.40	-1.8	2,017	-0.09%
2024/01/26	1	50.50	10	50.50	50.50	-9	2,051	-0.44%
2024/01/24	1	50.30	8	50.55	50.40	-7	2,075	-0.34%
2024/01/22	0	0.00	2	50.10	50.20	-2	2,179	-0.09%
2024/01/19	1	49.50	0	0.00	49.70	1	2,183	0.05%
2024/01/18	4	49.68	0	0.00	49.60	4	2,193	0.18%
2024/01/17	1	50.00	221	50.15	49.65	-220	2,182	-10.08%	大賣/鉅額交易
2024/01/12	0.1	51.40	0	0.00	51.40	0.1	2,207	0.00%
2024/01/10	2	51.20	0	0.00	51.20	2	2,301	0.09%
2024/01/09	0	0.00	0.4	51.50	51.50	-0.4	2,305	-0.02%
2024/01/03	10	52.20	1	52.20	52.10	9	2,429	0.37%
2024/01/02	10	52.70	0.1	53.00	52.80	9.9	2,540	0.39%
2023/12/29	2	53.40	0.2	53.10	53.10	1.8	2,580	0.07%
2023/12/28	0	0.00	10	52.90	52.70	-10	2,568	-0.39%
2023/12/27	2	52.35	0	0.00	52.40	2	2,601	0.08%
2023/12/26	0	52.10	0	0.00	52.20	0	2,665	0.00%
2023/12/22	1.2	51.54	0	0.00	51.70	1.2	2,801	0.04%
2023/12/21	0.1	51.90	0	0.00	51.70	0.1	2,840	0.00%
2023/12/19	50	51.70	0	0.00	51.60	50	2,959	1.69%
2023/12/18	0.1	52.00	0	0.00	52.00	0.1	3,097	0.00%
2023/12/14	0.1	51.80	0	0.00	52.00	0.1	4,109	0.00%
2023/12/13	0	0.00	1.1	52.11	52.00	-1.1	4,243	-0.03%
2023/12/11	1.1	51.42	0	0.00	51.30	1.1	4,414	0.02%
2023/12/08	12.1	51.61	19	51.65	51.60	-6.9	4,421	-0.16%
2023/12/07	96.1	51.79	1.6	51.99	51.50	94.5	4,462	2.12%
2023/12/06	96.2	52.13	7.1	52.07	52.00	89.1	4,460	2.00%
2023/12/04	0	0.00	1	53.20	53.20	-1	4,412	-0.02%
2023/12/01	0	0.00	35	53.20	53.20	-35	4,468	-0.78%
2023/11/30	4	53.50	4	53.30	53.30	0	4,461	0.00%
2023/11/29	0	0.00	20	53.40	53.40	-20	4,483	-0.45%
2023/11/28	0	0.00	2	53.40	53.40	-2	4,543	-0.04%
2023/11/24	0	0.00	2	53.60	53.30	-2	4,557	-0.04%
2023/11/22	0	0.00	20	53.25	53.30	-20	4,559	-0.44%
2023/11/20	2	53.20	0	0.00	53.00	2	4,545	0.04%
2023/11/17	1	53.20	0	0.00	53.20	1	4,530	0.02%
2023/11/16	0.1	53.00	0	0.00	52.80	0.1	4,508	0.00%
2023/11/15	11	52.54	0	0.00	52.90	11	4,492	0.24%
2023/11/14	0.1	52.60	0	0.00	52.30	0.1	4,459	0.00%
2023/11/13	10	52.20	0	0.00	52.30	10	4,457	0.22%
2023/11/10	0	0.00	0.2	52.30	52.20	-0.2	4,482	0.00%
2023/11/09	10	52.20	0	0.00	52.30	10	4,488	0.22%
2023/11/08	0	0.00	4	52.45	52.20	-4	4,509	-0.09%
2023/11/07	12	52.23	2	52.20	52.20	10	4,501	0.22%
2023/11/06	1.1	52.77	0	0.00	52.50	1.1	4,527	0.02%
2023/11/03	0	0.00	40	52.90	52.70	-40	4,530	-0.88%
2023/11/02	3	53.00	0	0.00	53.00	3	4,561	0.07%
2023/11/01	1	52.30	0	0.00	52.20	1	4,596	0.02%
2023/10/31	4	52.53	65	52.77	52.40	-61	4,583	-1.33%
2023/10/30	1	52.90	26	52.52	51.80	-25	4,597	-0.54%
2023/10/27	5	52.70	2.3	52.80	52.90	2.7	4,570	0.06%
2023/10/26	10.1	52.47	0	0.00	52.30	10.1	4,608	0.22%
2023/10/25	6	53.38	2	53.60	53.30	4	4,628	0.09%
2023/10/24	1	52.50	1	52.70	53.10	0	4,689	0.00%
2023/10/23	1.1	53.55	2	52.95	53.50	-0.9	4,929	-0.02%
2023/10/20	5	54.38	1	54.40	54.70	4	5,472	0.07%
2023/10/19	0	0.00	1	54.70	55.10	-1	5,484	-0.02%
2023/10/18	2	55.75	1	56.00	55.50	1	5,484	0.02%
2023/10/16	0.2	56.50	0	0.00	56.60	0.2	5,478	0.00%
2023/10/12	1	57.70	1	58.00	58.00	0	5,683	0.00%
2023/10/11	2	57.10	5	57.28	57.40	-3	5,704	-0.05%
2023/10/06	8.1	56.47	0	0.00	56.50	8.1	5,731	0.14%
2023/10/05	0	0.00	2	57.95	58.20	-2	5,621	-0.04%
2023/10/04	6	56.52	5	56.72	57.10	1	5,578	0.02%
2023/10/03	0	0.00	1.4	58.17	57.40	-1.4	5,552	-0.03%
2023/10/02	6	57.80	162	57.60	57.60	-156	5,518	-2.83%	大賣/鉅額交易
2023/09/28	2	57.00	5.2	56.40	57.70	-3.2	5,487	-0.06%
2023/09/27	11	55.83	7	55.87	55.90	4	5,446	0.07%
2023/09/26	6.1	56.69	0	0.00	56.30	6.1	5,403	0.11%
2023/09/25	4.1	57.25	17	57.40	57.60	-12.9	5,400	-0.24%
2023/09/22	19.1	57.50	2	57.65	57.50	17.1	5,379	0.32%
2023/09/21	15.3	58.20	7	58.13	58.00	8.3	5,321	0.16%
2023/09/20	28.3	59.93	14	59.61	58.90	14.3	5,188	0.28%
2023/09/19	72.2	60.93	32.3	61.76	60.70	39.9	4,915	0.81%
2023/09/18	131	58.28	4	59.00	57.10	127	4,282	2.97%	大買/鉅額交易
2023/09/15	1	58.00	4.3	58.08	59.00	-3.3	4,137	-0.08%
2023/09/14	0	0.00	6	57.38	57.50	-6	3,996	-0.15%
2023/09/13	2	57.00	2	57.20	56.50	0	3,967	0.00%
2023/09/12	0	0.00	5	57.20	57.30	-5	4,003	-0.12%
2023/09/11	3	56.20	0	0.00	56.20	3	3,998	0.08%
2023/09/08	0	0.00	2	57.10	57.10	-2	4,071	-0.05%
2023/09/07	4	56.60	9	56.78	56.50	-5	4,094	-0.12%
2023/09/06	0	0.00	2.1	57.05	57.10	-2.1	4,090	-0.05%
2023/09/05	0	0.00	2	56.20	56.30	-2	4,028	-0.05%
2023/09/04	15	55.90	17	57.02	55.90	-2	4,034	-0.05%
2023/09/01	2	57.00	4	56.63	57.00	-2	4,010	-0.05%
2023/08/31	7	55.73	0	0.00	55.70	7	3,965	0.18%
2023/08/30	0	0.00	0.1	55.00	55.30	-0.1	3,950	0.00%
2023/08/28	6	55.30	7	54.71	54.70	-1	4,056	-0.02%
2023/08/25	0	0.00	3	54.97	54.80	-3	4,107	-0.07%
2023/08/24	6	55.60	1	56.00	55.50	5	4,130	0.12%
2023/08/23	1	54.60	0	0.00	54.80	1	4,121	0.02%
2023/08/22	1	54.30	5	54.20	54.30	-4	4,121	-0.10%
2023/08/21	1	55.00	0	0.00	54.30	1	4,116	0.02%
2023/08/18	0	0.00	2	54.95	55.00	-2	4,112	-0.05%
2023/08/17	4	54.43	1	55.00	54.90	3	4,100	0.07%
2023/08/16	6	54.92	0	0.00	54.80	6	4,072	0.15%
2023/08/15	0	0.00	4	55.40	55.50	-4	4,056	-0.10%
2023/08/14	1	55.00	1	55.50	55.70	0	4,055	0.00%
2023/08/10	1	56.40	0	0.00	56.20	1	4,024	0.02%
2023/08/09	3	57.03	0	0.00	56.90	3	3,989	0.08%
2023/08/08	0	0.00	1.1	56.60	56.60	-1.1	3,967	-0.03%
2023/08/07	0	0.00	0.1	56.46	56.20	-0.1	3,944	0.00%
2023/08/04	0	0.00	0.1	54.93	54.80	-0.1	3,912	0.00%
2023/08/01	1.6	55.94	0.1	56.00	55.70	1.5	3,843	0.04%
2023/07/31	7	55.70	1	55.70	55.70	6	3,826	0.16%
2023/07/28	1	56.20	3	56.13	56.30	-2	3,781	-0.05%
2023/07/27	14	57.12	3	56.90	56.90	11	3,731	0.29%
2023/07/26	25.2	58.27	269	59.83	57.00	-243.8	3,664	-6.65%	大賣/鉅額交易
2023/07/25	8.1	59.80	24.6	58.43	59.50	-16.5	3,399	-0.49%
2023/07/24	0	0.00	0.1	54.70	55.00	-0.1	2,796	0.00%
2023/07/21	6	54.28	0	0.00	54.30	6	2,766	0.22%
2023/07/19	92	56.37	0	0.00	55.90	92	2,738	3.36%
2023/07/18	0	0.00	5	57.46	57.40	-5	2,693	-0.19%
2023/07/17	81	57.02	14	57.04	57.20	67	2,560	2.62%
2023/07/14	0.4	55.90	1	55.90	56.20	-0.6	2,497	-0.02%
2023/07/13	99	55.79	6	55.30	54.90	93	2,433	3.82%
2023/07/10	1	53.40	1	53.11	52.90	0	2,354	0.00%
2023/07/07	0	53.10	0	0.00	52.90	0	2,353	0.00%
2023/07/06	6	53.00	21.3	53.02	53.00	-15.3	2,335	-0.66%
2023/07/05	1	54.00	3	54.00	53.70	-2	2,299	-0.09%
2023/07/04	1	54.70	0	0.00	54.70	1	2,283	0.04%
2023/07/03	2	56.00	27	56.11	56.00	-25	2,320	-1.08%
2023/06/30	0.1	56.00	0	0.00	55.60	0.1	2,322	0.00%
2023/06/29	0	0.00	0.3	56.10	55.80	-0.3	2,348	-0.01%
2023/06/28	0.1	56.07	0	0.00	56.00	0.1	2,437	0.00%
2023/06/27	10.3	56.58	0	0.00	55.80	10.3	2,426	0.42%
2023/06/26	20.1	57.60	7	57.90	57.60	13	2,398	0.54%
2023/06/21	2.4	55.94	0	0.00	55.60	2.4	2,314	0.10%
2023/06/20	0.2	56.35	2	56.20	56.10	-1.8	2,319	-0.08%
2023/06/16	1.1	56.05	0	0.00	56.00	1.1	2,301	0.05%
2023/06/15	3	56.73	1	57.10	56.50	2	2,246	0.09%
2023/06/14	3	56.83	2	56.90	56.50	1	2,238	0.04%
2023/06/13	0	0.00	1.1	56.01	55.80	-1.1	2,150	-0.05%
2023/06/07	1	55.40	0	0.00	55.30	1	2,153	0.05%
2023/06/06	1	55.60	0	0.00	55.70	1	2,168	0.05%
2023/06/05	0	0.00	1	55.60	55.80	-1	2,223	-0.04%
2023/06/02	3	55.77	2	55.90	55.90	1	2,258	0.04%
2023/06/01	0	0.00	3	55.70	55.80	-3	2,232	-0.13%
2023/05/31	1	55.10	0	0.00	54.30	1	2,170	0.05%
2023/05/30	0	0.00	0.3	54.70	54.50	-0.3	2,127	-0.01%
2023/05/29	0	0.00	1	53.80	54.20	-1	2,119	-0.05%
2023/05/19	0	0.00	1	53.90	53.90	-1	2,281	-0.04%
2023/05/18	0	0.00	5	53.80	53.70	-5	2,293	-0.22%
2023/05/17	5	53.20	23	53.34	53.50	-18	2,337	-0.77%
2023/05/16	0	52.60	1	53.10	52.80	-1	2,332	-0.04%
2023/05/11	1	52.50	0	0.00	52.40	1	2,424	0.04%
2023/05/08	0	0.00	3	53.30	53.50	-3	2,534	-0.12%
2023/05/05	1	53.60	0	0.00	53.80	1	2,636	0.04%
2023/05/04	0	0.00	1	53.80	53.80	-1	2,831	-0.04%
2023/05/03	1	53.50	0	0.00	53.80	1	2,903	0.03%
2023/04/28	0	0.00	5	53.70	53.90	-5	3,285	-0.15%
2023/04/27	0	0.00	10	53.30	53.40	-10	3,290	-0.30%
2023/04/26	1	53.00	0	0.00	52.90	1	3,288	0.03%
2023/04/21	0	0.00	4	53.90	53.80	-4	3,344	-0.12%
2023/04/19	10	55.42	6	55.00	55.00	4	3,398	0.12%
2023/04/17	11	55.20	11	55.00	55.00	0	3,409	0.00%
2023/04/14	1	55.40	1	55.00	54.80	0	3,409	0.00%
2023/04/13	0	0.00	2	55.00	54.70	-2	3,423	-0.06%
2023/04/12	2	55.30	1	55.30	55.30	1	3,444	0.03%
2023/04/11	1	55.60	0	0.00	55.70	1	3,462	0.03%
2023/04/06	2	56.35	1	56.00	56.10	1	3,468	0.03%
2023/03/31	0	0.00	3	55.90	55.90	-3	3,415	-0.09%
2023/03/30	2	55.55	7	55.59	55.60	-5	3,385	-0.15%
2023/03/29	0	0.00	5.8	55.27	55.50	-5.8	3,342	-0.17%
2023/03/28	6	54.20	10	53.58	53.50	-4	3,252	-0.12%
2023/03/24	1	54.10	2	54.30	54.70	-1	3,272	-0.03%
2023/03/23	0.5	53.80	27	53.63	53.90	-26.5	3,251	-0.82%
2023/03/17	0	0.00	1	52.40	52.20	-1	3,337	-0.03%
2023/03/16	1	52.10	0	0.00	51.90	1	3,323	0.03%
2023/03/15	0.1	53.10	0	0.00	52.70	0.1	3,343	0.00%
2023/03/13	1	53.00	2	53.40	53.60	-1	3,484	-0.03%
2023/03/10	2	53.50	0	0.00	53.60	2	3,664	0.05%
2023/03/09	3	55.17	0	0.00	54.90	3	3,665	0.08%
2023/03/08	3	55.20	6	55.05	55.20	-3	3,746	-0.08%
2023/03/07	10	56.20	2	56.45	56.00	8	3,688	0.22%
2023/03/06	0	0.00	2	55.75	55.90	-2	3,654	-0.05%
2023/02/24	2	56.10	0	0.00	55.50	2	3,620	0.06%
2023/02/23	0	0.00	0.1	56.22	56.00	-0.1	3,592	0.00%
2023/02/21	1	55.60	0	0.00	55.70	1	3,561	0.03%
2023/02/20	0	0.00	1	55.80	56.00	-1	3,617	-0.03%
2023/02/16	0	0.00	1	55.00	55.10	-1	3,670	-0.03%
2023/02/15	1	54.30	0	0.00	54.50	1	3,743	0.03%
2023/02/13	0	0.00	1	54.80	54.90	-1	3,778	-0.03%
2023/02/10	2	55.05	0	0.00	54.60	2	3,788	0.05%
2023/02/09	2	55.45	2	55.50	55.50	0	3,733	0.00%
2023/02/08	2	55.90	0.2	56.10	55.80	1.8	3,710	0.05%
2023/02/07	1	56.00	0	0.00	56.20	1	3,671	0.03%
2023/02/06	0	0.00	1	56.60	56.50	-1	3,643	-0.03%
2023/02/03	0	0.00	2	56.50	56.30	-2	3,593	-0.06%
2023/02/02	3	55.47	7.1	56.19	56.40	-4.1	3,504	-0.12%
2023/02/01	1	54.70	2	54.95	55.00	-1	3,320	-0.03%
2023/01/31	4	54.40	0	0.00	54.20	4	3,260	0.12%
2023/01/30	7	55.21	26	54.61	55.40	-19	3,155	-0.60%
2023/01/17	2	52.10	0	0.00	52.20	2	2,909	0.07%
2023/01/16	1	52.50	0.1	52.10	52.40	0.9	2,922	0.03%
2023/01/13	1	52.70	0	0.00	52.60	1	2,934	0.03%
2023/01/12	2	53.05	1	53.00	52.70	1	2,949	0.03%
2023/01/11	0	0.00	2	53.70	53.80	-2	2,937	-0.07%
2023/01/10	0	0.00	2	53.20	53.40	-2	2,918	-0.07%
2023/01/09	2	52.90	3	53.17	53.20	-1	2,923	-0.03%
2023/01/06	0	0.00	17	51.85	52.40	-17	2,890	-0.59%
2023/01/04	0	0.00	2	51.40	51.40	-2	2,869	-0.07%
2023/01/03	3	50.47	10	51.10	51.30	-7	2,882	-0.24%
2022/12/30	1	51.50	13	52.02	51.90	-12	2,868	-0.42%
2022/12/29	11	51.23	6	52.00	51.00	5	2,841	0.18%
2022/12/28	3	52.30	3	52.40	52.30	0	2,828	0.00%
2022/12/27	0	0.00	4	51.90	52.00	-4	2,786	-0.14%
2022/12/26	0	0.00	10	51.34	51.10	-10	2,790	-0.36%
2022/12/23	0	0.00	3	51.63	51.40	-3	2,805	-0.11%
2022/12/22	1	52.00	0	0.00	52.00	1	2,833	0.04%
2022/12/21	1	50.70	4	51.00	50.60	-3	2,832	-0.11%
2022/12/20	18	51.80	0	0.00	51.00	18	2,826	0.64%
2022/12/16	2	52.65	2	52.60	52.60	0	2,839	0.00%
2022/12/15	1	53.70	1	53.50	53.80	0	2,802	0.00%
2022/12/14	1	53.60	0	0.00	53.70	1	2,803	0.04%
2022/12/13	1	53.80	7.1	53.83	53.70	-6.1	2,770	-0.22%
2022/12/12	1	52.90	0	0.00	52.80	1	2,691	0.04%
2022/12/09	0	0.00	1	53.30	53.20	-1	2,735	-0.04%
2022/12/08	6	52.82	1	52.80	52.70	5	2,718	0.18%
2022/12/07	2	52.60	11	52.67	52.80	-9	2,711	-0.33%
2022/12/06	0	0.00	14	53.49	53.20	-14	2,685	-0.52%
2022/12/05	6	54.40	18	54.63	54.20	-12	2,636	-0.46%
2022/12/02	14.1	54.10	14	53.51	54.00	0.1	2,540	0.00%
2022/12/01	15	52.21	0	0.00	51.90	15	2,378	0.63%
2022/11/30	4	51.98	8	51.33	52.10	-4	2,386	-0.17%
2022/11/28	6	49.95	0	0.00	49.95	6	2,280	0.26%
2022/11/24	1	49.80	0	0.00	49.85	1	2,284	0.04%
2022/11/23	1	49.90	0	0.00	49.75	1	2,299	0.04%
2022/11/22	0	0.00	1	50.00	50.00	-1	2,324	-0.04%
2022/11/17	2	49.90	3	49.90	49.90	-1	2,354	-0.04%
2022/11/16	3	50.57	3	50.13	50.10	0	2,340	0.00%
2022/11/15	4	49.70	8	49.65	49.60	-4	2,273	-0.18%
2022/11/14	7	49.34	8	49.21	49.50	-1	2,234	-0.04%
2022/11/11	0	0.00	3	48.57	48.85	-3	2,177	-0.14%
2022/11/10	4	47.55	0.1	47.70	47.55	3.9	2,115	0.18%
2022/11/09	10	48.07	2	48.25	48.20	8	2,098	0.38%
2022/11/01	1	44.97	0	0.00	45.45	1	2,199	0.05%
2022/10/28	0	0.00	1	45.50	45.50	-1	2,201	-0.05%
2022/10/25	2	45.95	0	0.00	45.75	2	2,229	0.09%
2022/10/20	1	45.50	0	0.00	45.95	1	2,224	0.04%
2022/10/18	1	46.40	0	0.00	46.30	1	2,214	0.05%
2022/10/17	0	0.00	3	46.23	46.45	-3	2,258	-0.13%
2022/10/13	0	45.90	3	45.40	45.25	-3	2,296	-0.13%
2022/10/11	0	0.00	0	46.45	46.35	0	2,287	0.00%
2022/10/07	0	0.00	0	47.20	47.40	0	2,296	0.00%
2022/10/06	3	46.95	1	46.85	47.00	2	2,319	0.09%
2022/10/05	0	0.00	0	46.75	46.55	0	2,364	0.00%
2022/10/04	0	0.00	0	45.95	46.05	0	2,371	0.00%
2022/10/03	0	0.00	1	45.55	45.30	-1	2,379	-0.04%
2022/09/28	1	45.90	0.1	45.48	45.15	1	2,452	0.04%
2022/09/27	0	0.00	0.1	46.37	46.40	-0.1	2,460	0.00%
2022/09/26	1	45.90	0	0.00	45.80	1	2,514	0.04%
2022/09/22	1	46.95	0	0.00	47.20	1	2,734	0.04%
2022/09/21	2	47.63	0	0.00	47.35	2	2,775	0.07%
2022/09/13	0	0.00	2	49.88	49.80	-2	2,901	-0.07%
2022/09/12	0	0.00	1	48.80	49.00	-1	3,011	-0.03%
2022/09/08	0	47.80	2	48.10	48.10	-2	3,178	-0.06%
2022/09/07	1.1	47.21	1	47.20	47.15	0.1	3,249	0.00%
2022/09/06	6	48.79	0	0.00	48.15	6	3,297	0.18%
2022/09/05	5	50.22	0	0.00	50.10	5	3,312	0.15%
2022/09/02	3	50.20	0	0.00	50.10	3	3,404	0.09%
2022/09/01	3	50.23	0	0.00	50.20	3	3,454	0.09%
2022/08/29	0	0.00	1	50.30	50.20	-1	3,669	-0.03%
2022/08/26	0	0.00	1	51.00	51.60	-1	3,781	-0.03%
2022/08/25	0	50.80	5	50.70	50.70	-5	4,102	-0.12%
2022/08/24	0	0.00	5	50.10	50.30	-5	4,467	-0.11%
2022/08/23	0	0.00	1	50.10	50.00	-1	6,013	-0.02%
2022/08/22	0	0.00	2	50.00	50.20	-2	6,194	-0.03%
2022/08/18	0	50.10	0	0.00	50.20	0	6,430	0.00%
2022/08/17	1	50.41	0.4	50.50	50.40	0.6	6,540	0.01%
2022/08/16	0	50.70	1	50.40	50.40	-1	6,623	-0.01%
2022/08/15	29	50.58	0	0.00	50.40	29	6,717	0.43%
2022/08/12	10.1	50.87	2	50.90	51.10	8.1	6,721	0.12%
2022/08/11	1	50.30	2	50.50	50.60	-1	6,755	-0.01%
2022/08/10	6	49.81	3	49.87	49.80	3	6,770	0.04%
2022/08/09	7	48.41	7	49.11	49.10	0	6,837	0.00%
2022/08/02	5	48.35	1	48.20	48.30	4	7,144	0.06%
2022/08/01	5	49.60	0	0.00	49.50	5	7,140	0.07%
2022/07/29	3	49.53	0	0.00	49.25	3	7,144	0.04%
2022/07/28	0	0.00	1	49.30	49.30	-1	7,157	-0.01%
2022/07/26	5	48.70	3	48.83	48.70	2	7,202	0.03%
2022/07/22	2	49.55	1	49.50	49.20	1	7,219	0.01%
2022/07/21	0	0.00	2	48.43	48.75	-2	7,194	-0.03%
2022/07/20	1	47.60	1	47.65	47.50	0	7,182	0.00%
2022/07/18	0	0.00	0.3	47.00	47.00	-0.3	7,226	0.00%
2022/07/14	1	46.75	0	0.00	46.80	1	7,239	0.01%
2022/07/13	0.3	47.30	2	46.80	47.05	-1.7	7,246	-0.02%
2022/07/12	11	45.62	0	0.00	45.70	11	7,211	0.15%
2022/07/08	5	46.35	0	0.00	46.05	5	7,190	0.07%
2022/07/06	2	45.40	0	0.00	45.10	2	7,162	0.03%
2022/07/04	1	45.70	1	46.00	45.70	0	7,133	0.00%
2022/07/01	3.2	48.30	5.6	48.71	47.00	-2.4	7,121	-0.03%
2022/06/30	17.1	50.05	2	49.75	49.30	15.1	7,040	0.21%
2022/06/29	2	52.35	0	0.00	52.20	2	6,921	0.03%
2022/06/27	2	53.45	0	0.00	53.60	2	6,921	0.03%
2022/06/24	1	52.60	0	0.00	52.70	1	6,897	0.01%
2022/06/23	1	53.30	0	0.00	52.50	1	6,879	0.01%
2022/06/22	1	53.30	1	53.90	53.20	0	6,844	0.00%
2022/06/21	1	53.80	5	54.12	54.60	-4	6,830	-0.06%
2022/06/20	6.3	53.12	9	54.39	52.90	-2.8	6,795	-0.04%
2022/06/17	0.1	54.30	0	0.00	55.50	0.1	6,680	0.00%
2022/06/16	1	56.70	3	56.57	55.20	-2	6,524	-0.03%
2022/06/15	14	56.67	7	56.64	56.20	7	6,514	0.11%
2022/06/14	2.3	56.39	1	56.10	56.40	1.3	6,485	0.02%
2022/06/10	2	56.60	2	56.60	56.40	0	6,353	0.00%
2022/06/09	0	0.00	10	56.70	56.40	-10	6,310	-0.16%
2022/06/08	1	56.70	3	56.77	56.40	-2	6,213	-0.03%
2022/06/07	3	56.43	2	56.50	56.20	1	6,155	0.02%
2022/06/06	6	56.07	3	56.43	56.30	3	6,090	0.05%
2022/06/02	26.3	56.48	6	57.07	56.50	20.3	5,993	0.34%
2022/06/01	38	56.11	9	56.38	56.00	29	5,706	0.51%
2022/05/31	12	54.83	7	54.91	54.60	5	5,360	0.09%
2022/05/30	6	53.93	4	54.50	54.30	2	3,832	0.05%
2022/05/27	2	54.50	120	54.60	54.60	-118	3,693	-3.20%	大賣/鉅額交易
2022/05/26	1	54.89	1	54.20	54.40	0	3,640	0.00%
2022/05/25	1	53.20	0	0.00	54.40	1	3,678	0.03%
2022/05/24	1	53.20	8	53.55	53.20	-7	3,683	-0.19%
2022/05/23	5	54.10	0	0.00	53.80	5	3,696	0.14%
2022/05/20	0	0.00	2	54.40	54.50	-2	3,641	-0.05%
2022/05/19	9	54.01	26	54.00	54.00	-17	3,686	-0.46%
2022/05/18	5	55.20	0	0.00	55.60	5	3,604	0.14%
2022/05/17	26	54.82	21	55.21	54.90	5	3,578	0.14%
2022/05/16	3	56.23	9	56.37	55.90	-6	3,497	-0.17%
2022/05/13	12	58.58	1.2	59.39	58.50	10.8	3,385	0.32%
2022/05/12	15	61.27	7	61.14	61.00	8	3,285	0.24%
2022/05/09	0	0.00	12	60.13	60.50	-12	3,395	-0.35%
2022/05/06	0	0.00	1	60.50	60.50	-1	3,424	-0.03%
2022/05/05	1	61.20	0	0.00	61.30	1	3,468	0.03%
2022/05/04	3	60.47	0	0.00	60.80	3	3,484	0.09%
2022/04/29	1	58.90	0	0.00	59.00	1	3,495	0.03%
2022/04/25	3	59.40	48	59.45	59.50	-45	3,530	-1.27%
2022/04/22	2	59.55	0	0.00	60.60	2	3,496	0.06%
2022/04/21	0	0.00	1	60.40	60.70	-1	3,469	-0.03%
2022/04/20	1	60.10	0	0.00	60.50	1	3,461	0.03%
2022/04/19	10	60.50	0	0.00	60.10	10	3,474	0.29%
2022/04/12	1	60.10	0	0.00	60.20	1	3,788	0.03%
2022/04/11	2	60.15	0	0.00	60.20	2	3,787	0.05%
2022/04/08	8	60.90	160	60.80	60.80	-152	3,784	-4.02%	大賣/鉅額交易
2022/04/07	9	61.46	220	61.39	60.80	-211	3,773	-5.59%	大賣/鉅額交易
2022/04/06	1	61.70	0	0.00	61.80	1	3,737	0.03%
2022/04/01	21	62.12	0	0.00	62.10	21	3,705	0.57%
2022/03/31	61	63.36	0	63.20	62.80	61	3,688	1.65%
2022/03/30	2	62.60	0	0.00	62.60	2	3,663	0.05%
2022/03/29	7	62.84	1	62.90	62.70	6	3,649	0.16%
2022/03/28	1	62.40	0	0.00	63.20	1	3,650	0.03%
2022/03/25	2	62.80	0	0.00	62.80	2	3,645	0.05%
2022/03/24	2	63.20	0	0.00	63.30	2	3,651	0.05%
2022/03/23	5	63.00	1	62.90	62.70	4	3,669	0.11%
2022/03/21	2	62.50	1	63.20	62.30	1	3,677	0.03%
2022/03/17	2	63.00	0	0.00	62.90	2	3,647	0.05%
2022/03/16	1	60.80	2	61.20	61.40	-1	3,647	-0.03%
2022/03/15	0	0.00	3	61.57	61.20	-3	3,661	-0.08%
2022/03/14	1	61.90	0	0.00	62.10	1	3,671	0.03%
2022/03/11	0	0.00	1	62.40	62.40	-1	3,733	-0.03%
2022/03/10	5	62.84	2	63.00	63.00	3	3,775	0.08%
2022/03/08	3	62.00	2	62.00	61.90	1	3,808	0.03%
2022/03/07	6	61.93	1	62.20	62.60	5	3,803	0.13%
2022/03/04	3	63.80	1	63.80	63.70	2	3,830	0.05%
2022/03/03	4	64.95	1	64.90	64.70	3	3,864	0.08%
2022/03/02	0	0.00	3	64.70	64.80	-3	3,932	-0.08%
2022/03/01	104	65.19	1.1	65.18	64.80	103	3,908	2.63%	大買/鉅額交易
2022/02/25	10	64.07	3	63.87	63.80	7	3,836	0.18%
2022/02/24	105	64.09	3	63.90	63.70	102	3,779	2.70%	大買/鉅額交易
2022/02/23	211	64.54	1	64.30	64.60	210	3,696	5.68%	大買/鉅額交易
2022/02/21	52	63.83	0	0.00	64.00	52	3,645	1.43%
2022/02/16	2	62.50	1	62.50	62.90	1	3,852	0.03%
2022/02/10	2	63.40	3	63.33	63.60	-1	4,106	-0.02%
2022/02/08	1	60.60	1	61.30	61.10	0	4,088	0.00%
2022/02/07	0.2	60.50	1	60.80	60.20	-0.8	4,198	-0.02%
2022/01/26	1	60.20	0	0.00	60.00	1	4,219	0.02%
2022/01/25	4	60.48	0	0.00	60.40	4	4,375	0.09%
2022/01/24	1	61.50	0	0.00	61.50	1	4,369	0.02%
2022/01/19	0.3	62.30	3	62.20	62.00	-2.7	4,484	-0.06%
2022/01/18	0	0.00	1	63.10	62.60	-1	4,506	-0.02%
2022/01/17	4	62.38	1	62.30	62.40	3	4,573	0.07%
2022/01/13	0	0.00	3	63.30	63.30	-3	4,815	-0.06%
2022/01/12	0.1	63.10	0	0.00	63.30	0.1	4,944	0.00%
2022/01/11	3	63.60	0	0.00	63.40	3	5,062	0.06%
2022/01/10	0	0.00	1	63.80	64.00	-1	5,313	-0.02%
2022/01/07	2	64.90	0	0.00	64.20	2	5,567	0.04%
2022/01/06	9	65.41	13	65.84	65.70	-4	5,601	-0.07%
2022/01/05	2	66.25	4	66.65	66.20	-2	5,650	-0.04%
2022/01/04	1	64.50	1	64.50	64.50	0	5,601	0.00%
2021/12/30	0	0.00	2	65.00	64.90	-2	5,923	-0.03%
2021/12/29	4	65.10	7	65.03	64.90	-3	6,247	-0.05%
2021/12/28	1	64.80	2	64.90	65.00	-1	6,623	-0.02%
2021/12/27	0	0.00	1	65.00	65.00	-1	7,234	-0.01%
2021/12/24	0	0.00	1	64.90	64.60	-1	7,497	-0.01%
2021/12/23	0	64.20	2	64.60	64.60	-2	7,932	-0.03%
2021/12/22	1	64.20	4.1	64.20	64.10	-3.1	8,081	-0.04%
2021/12/21	1	63.90	0	0.00	64.10	1	8,253	0.01%
2021/12/20	2	63.70	0	0.00	63.60	2	8,387	0.02%
2021/12/17	3	63.77	0	0.00	63.90	3	8,733	0.03%
2021/12/16	1	64.00	0	0.00	64.00	1	9,052	0.01%
2021/12/15	3	63.90	1	63.80	63.90	2	9,158	0.02%
2021/12/10	0	0.00	1	65.50	65.30	-1	9,585	-0.01%
2021/12/09	0.1	64.70	1	64.60	65.20	-0.9	9,552	-0.01%
2021/12/08	2	64.40	0	0.00	64.30	2	9,529	0.02%
2021/12/07	3	64.53	7	64.44	64.30	-4	9,514	-0.04%
2021/12/06	1	64.70	7	64.99	65.50	-6	9,462	-0.06%
2021/12/03	2	64.30	0	0.00	64.40	2	9,490	0.02%
2021/12/02	4	64.55	0	0.00	64.30	4	9,489	0.04%
2021/12/01	1	64.50	0	0.00	64.90	1	9,490	0.01%
2021/11/30	2	65.70	1	65.40	65.20	1	9,519	0.01%
2021/11/29	2	65.10	6	64.40	65.00	-4	9,497	-0.04%
2021/11/26	6.2	65.63	5	65.60	65.10	1.2	9,469	0.01%
2021/11/25	5	66.76	0	0.00	66.60	5	9,412	0.05%
2021/11/24	7	67.06	0	0.00	67.10	7	9,427	0.07%
2021/11/23	2	66.55	0	0.00	66.60	2	9,460	0.02%
2021/11/22	8	66.80	6	67.10	67.10	2	9,442	0.02%
2021/11/19	1	66.70	0	0.00	66.70	1	9,486	0.01%
2021/11/18	12	67.17	0	0.00	67.10	12	9,548	0.13%
2021/11/17	4	67.40	0	0.00	66.90	4	9,682	0.04%
2021/11/16	6	67.07	0	0.00	67.30	6	9,779	0.06%
2021/11/15	9	68.23	1	68.60	68.00	8	9,836	0.08%
2021/11/12	1	69.10	0	0.00	68.90	1	9,928	0.01%
2021/11/11	2	69.30	34	69.70	69.30	-32	9,930	-0.32%
2021/11/10	0	0.00	4	70.15	70.20	-4	9,851	-0.04%
2021/11/09	3	69.63	4	69.68	69.60	-1	9,853	-0.01%
2021/11/08	2	69.75	8	69.56	69.60	-6	9,847	-0.06%
2021/11/05	2	69.85	1	70.00	70.00	1	9,845	0.01%
2021/11/04	10	70.24	24	70.59	70.00	-14	9,782	-0.14%
2021/11/03	1	69.70	4	69.30	69.80	-3	9,643	-0.03%
2021/11/02	14	69.94	23	69.40	69.10	-9	9,609	-0.09%
2021/11/01	2	68.65	1	68.40	68.60	1	9,474	0.01%
2021/10/29	5	68.36	4	68.75	68.80	1	9,456	0.01%
2021/10/28	3	68.77	8	68.64	68.60	-5	9,393	-0.05%
2021/10/27	1	67.60	0	0.00	67.70	1	9,316	0.01%
2021/10/26	1	68.50	1	67.90	68.00	0	9,311	0.00%
2021/10/25	35	68.43	3	68.33	68.30	32	9,279	0.34%
2021/10/22	5	67.46	10	66.99	67.90	-5	9,259	-0.05%
2021/10/21	5	67.80	5	67.02	66.50	0	9,213	0.00%
2021/10/20	3	67.83	4	67.48	67.90	-1	9,154	-0.01%
2021/10/19	17	68.19	3	68.40	68.00	14	9,037	0.15%
2021/10/18	18	69.33	17	69.98	68.70	1	8,913	0.01%
2021/10/15	15	70.36	17	70.56	70.80	-2	8,729	-0.02%
2021/10/14	8	68.68	4	69.45	68.50	4	8,527	0.05%
2021/10/13	2	68.65	4	68.77	69.00	-2	8,468	-0.02%
2021/10/12	6	68.75	117	68.08	67.90	-111	8,397	-1.32%	大賣/鉅額交易
2021/10/08	16	70.15	17	70.00	70.10	-1	8,305	-0.01%
2021/10/07	26	69.33	12	69.52	69.40	14	8,151	0.17%
2021/10/06	32	69.69	26	69.87	68.30	6	8,078	0.07%
2021/10/05	179	70.30	86	70.11	71.20	93	7,773	1.20%	大買/
2021/10/04	154	69.69	204.1	70.57	70.90	-50.1	7,414	-0.68%	大買/大賣/
2021/10/01	10.1	68.39	8	68.66	67.60	2.1	6,842	0.03%
2021/09/30	19	70.57	41.3	70.61	70.30	-22.3	6,600	-0.34%
2021/09/29	8	68.36	1	68.20	68.70	7	6,218	0.11%
2021/09/28	4	68.30	14	69.22	69.40	-10	6,209	-0.16%
2021/09/27	9.3	68.32	6	68.80	68.80	3.3	6,058	0.05%
2021/09/24	22	69.21	24	69.15	68.70	-2	5,961	-0.03%
2021/09/23	26.3	67.53	20	67.70	68.00	6.3	5,645	0.11%
2021/09/22	8	65.21	4	65.85	66.20	4	5,330	0.08%
2021/09/17	6	65.33	3	66.20	66.50	3	5,240	0.06%
2021/09/16	1	64.80	0	0.00	64.40	1	5,113	0.02%
2021/09/15	4	65.97	7	65.21	65.00	-3	5,073	-0.06%
2021/09/14	1	62.80	0	0.00	62.80	1	4,849	0.02%
2021/09/13	1	63.10	0	0.00	63.00	1	4,862	0.02%
2021/09/10	0	0.00	0	63.50	63.50	0	4,890	0.00%
2021/09/09	3	63.40	0	0.00	63.50	3	5,004	0.06%
2021/09/08	0.4	63.40	1	63.30	62.90	-0.6	5,002	-0.01%
2021/09/07	1	63.80	1	64.00	64.30	0	4,951	0.00%
2021/09/06	5	64.30	5	63.90	64.00	0	4,946	0.00%
2021/09/03	1	63.70	17	64.46	64.90	-16	4,952	-0.32%
2021/09/02	6.1	64.71	1	64.90	64.20	5.1	4,909	0.10%
2021/09/01	1	65.90	2	65.90	65.60	-1	4,851	-0.02%
2021/08/31	2	65.65	10	66.30	66.30	-8	4,845	-0.17%
2021/08/30	3	65.73	14	65.87	66.20	-11	4,853	-0.23%
2021/08/27	7	65.97	0	0.00	66.20	7	4,900	0.14%
2021/08/26	0.2	65.30	0	0.00	65.70	0.2	4,919	0.00%
2021/08/25	13.3	65.45	1	65.40	65.70	12.3	5,051	0.24%
2021/08/24	71.1	66.33	4.2	65.94	65.70	66.9	5,050	1.32%
2021/08/23	3	66.97	14	66.84	67.30	-11	5,006	-0.22%
2021/08/20	1.1	65.90	5.7	65.44	65.90	-4.6	4,871	-0.09%
2021/08/19	6	64.20	1	64.79	64.50	5	4,791	0.10%
2021/08/18	1	66.40	3	66.03	66.80	-2	4,610	-0.04%
2021/08/17	2	64.25	0	0.00	64.40	2	4,482	0.04%
2021/08/16	3	64.50	6	63.47	63.90	-3	4,440	-0.07%
2021/08/13	2	63.50	3	64.23	64.00	-1	4,433	-0.02%
2021/08/12	34	63.49	3	63.60	63.80	31	4,405	0.70%
2021/08/11	3	62.93	5	62.90	63.30	-2	4,404	-0.05%
2021/08/10	3	62.23	2	62.20	62.20	1	4,479	0.02%
2021/08/09	3	63.00	0	0.00	62.80	3	4,608	0.07%
2021/08/06	0	0.00	1	63.40	63.70	-1	4,665	-0.02%
2021/08/05	0	0.00	10	63.20	63.20	-10	4,772	-0.21%
2021/08/04	3	61.93	0	0.00	62.10	3	4,972	0.06%
2021/08/03	1	61.80	1	61.70	62.30	0	5,070	0.00%
2021/07/30	14	61.67	5	61.76	61.60	9	5,173	0.17%
2021/07/29	4	62.78	2	62.70	62.70	2	5,196	0.04%
2021/07/28	1	62.10	5	62.10	62.20	-4	5,306	-0.08%
2021/07/27	1	62.70	0	63.00	62.50	1	5,499	0.02%
2021/07/26	15	62.75	2	63.05	63.10	13	5,680	0.23%
2021/07/23	1	62.20	1	62.10	62.60	0	5,639	0.00%
2021/07/22	0	0.00	2	62.55	62.40	-2	5,708	-0.04%
2021/07/21	12	63.09	0	0.00	63.00	12	5,794	0.21%
2021/07/20	2	64.75	2	64.55	64.20	0	5,755	0.00%
2021/07/19	0	0.00	2	65.70	65.80	-2	5,777	-0.03%
2021/07/16	1	66.40	3	66.50	66.50	-2	5,967	-0.03%
2021/07/15	4	66.75	6.2	66.62	66.70	-2.2	6,086	-0.04%
2021/07/14	6	66.28	0	0.00	65.80	6	6,100	0.10%
2021/07/13	0	66.80	2	66.85	66.10	-2	6,153	-0.03%
2021/07/12	1	65.50	5	65.66	65.80	-4	6,170	-0.06%
2021/07/08	1	65.30	0	0.00	65.50	1	6,399	0.02%
2021/07/07	0	0.00	3	65.50	65.50	-3	6,501	-0.05%
2021/07/06	12	66.00	10	65.94	66.00	2	6,572	0.03%
2021/07/05	2	66.50	4	66.63	67.00	-2	6,628	-0.03%
2021/07/02	0	0.00	2	64.70	65.00	-2	6,607	-0.03%
2021/07/01	2	65.10	2	65.10	65.10	0	6,709	0.00%
2021/06/30	0	0.00	25	65.82	65.70	-25	6,760	-0.37%
2021/06/29	8	65.24	11	65.46	65.30	-3	6,904	-0.04%
2021/06/25	0.2	66.00	2	65.85	65.60	-1.8	7,238	-0.02%
2021/06/24	2	65.40	1	65.20	65.40	1	7,302	0.01%
2021/06/23	2	64.90	1	65.20	65.10	1	7,422	0.01%
2021/06/21	5	64.30	0	0.00	64.20	5	7,891	0.06%
2021/06/18	1	65.80	5	65.66	65.70	-4	8,989	-0.04%
2021/06/17	0	0.00	18	64.63	65.00	-18	9,076	-0.20%
2021/06/16	1	64.70	0	0.00	64.60	1	9,342	0.01%
2021/06/15	3	65.07	0	0.00	65.00	3	9,745	0.03%
2021/06/11	3	64.90	1	64.90	64.90	2	10,415	0.02%
2021/06/10	0	0.00	2	64.15	64.20	-2	10,545	-0.02%
2021/06/09	3	63.47	0	0.00	63.40	3	10,719	0.03%
2021/06/08	0	0.00	2	64.40	64.40	-2	11,187	-0.02%
2021/06/07	0.2	63.60	1	64.00	63.50	-0.9	11,381	-0.01%
2021/06/04	4	63.98	1	63.80	64.00	3	11,419	0.03%
2021/06/03	7	65.31	0	0.00	65.10	7	11,503	0.06%
2021/06/02	28	66.84	2	66.35	65.90	26	11,547	0.23%
2021/06/01	2	66.15	2.2	66.18	66.40	-0.2	11,512	0.00%
2021/05/31	24.2	65.09	1	65.10	65.30	23.2	11,685	0.20%
2021/05/28	1	65.10	0	0.00	64.60	1	11,746	0.01%
2021/05/26	2	64.00	2	63.90	64.00	0	12,006	0.00%
2021/05/25	23	63.99	10	64.10	64.30	13	12,460	0.10%
2021/05/24	0	0.00	7	62.84	63.50	-7	13,058	-0.05%
2021/05/21	2	63.35	4	63.15	63.10	-2	13,201	-0.02%
2021/05/20	0	0.00	12	62.48	62.20	-12	13,440	-0.09%
2021/05/19	21	62.09	0	0.00	62.10	21	13,616	0.15%
2021/05/18	2	60.55	19	61.22	62.70	-17	13,799	-0.12%
2021/05/17	2	57.70	10	57.58	57.80	-8	13,988	-0.06%
2021/05/14	7	62.04	2	61.70	60.90	5	14,093	0.04%
2021/05/13	0	0.00	4	59.90	61.20	-4	14,457	-0.03%
2021/05/12	7.1	59.47	10	59.91	59.80	-2.9	14,679	-0.02%
2021/05/11	3.1	63.20	34	62.82	62.00	-30.9	15,153	-0.20%
2021/05/10	20	65.38	0	0.00	65.40	20	15,223	0.13%
2021/05/07	15	65.83	17	65.78	66.20	-2	15,477	-0.01%
2021/05/06	7	64.30	7	63.77	64.40	0	15,780	0.00%
2021/05/05	11	64.30	13	65.17	63.60	-2	16,217	-0.01%
2021/05/04	21	63.59	53	64.02	64.20	-32	16,250	-0.20%
2021/05/03	16	66.81	11	66.85	66.70	5	16,320	0.03%
2021/04/29	13	69.24	2.2	69.14	69.00	10.8	16,341	0.07%
2021/04/28	4	70.13	1	69.50	69.70	3	16,457	0.02%
2021/04/27	1	71.00	13	70.34	70.70	-12	16,704	-0.07%
2021/04/26	3	69.80	1	69.70	69.60	2	16,916	0.01%
2021/04/23	4	68.93	0	0.00	69.60	4	17,894	0.02%
2021/04/22	63	70.52	16	70.06	69.30	47	19,364	0.24%
2021/04/21	19	71.11	11	70.80	70.80	8	21,177	0.04%
2021/04/20	6	70.73	3.2	71.33	71.00	2.9	23,422	0.01%
2021/04/19	30	71.16	1	71.20	71.10	29	24,127	0.12%
2021/04/16	2	71.50	8	71.56	71.70	-6	24,288	-0.02%
2021/04/15	11.2	70.48	0	0.00	70.80	11.2	24,357	0.05%
2021/04/14	25.1	71.85	21	70.89	71.10	4.1	24,344	0.02%
2021/04/13	22.2	72.69	14	72.69	72.10	8.2	24,468	0.03%
2021/04/12	12	72.69	9	71.98	72.10	3	24,572	0.01%
2021/04/09	13	72.19	8	72.24	72.00	5	24,711	0.02%
2021/04/08	11	72.33	11	72.25	72.30	0	24,687	0.00%
2021/04/07	4	72.73	7	72.94	73.10	-3	24,603	-0.01%
2021/04/06	4	72.20	5	72.38	72.10	-1	24,526	0.00%
2021/04/01	18.2	71.95	16	71.98	71.90	2.2	24,495	0.01%
2021/03/31	44	73.04	61	73.13	72.60	-17	24,416	-0.07%
2021/03/30	3	74.77	6	74.35	74.80	-3	24,191	-0.01%
2021/03/29	1.5	74.03	21	74.10	74.10	-19.5	24,121	-0.08%
2021/03/26	4.2	73.97	12	73.79	73.80	-7.8	24,108	-0.03%
2021/03/25	35	74.69	48	74.71	74.10	-13	24,013	-0.05%
2021/03/24	53	75.69	9	75.53	75.40	44	23,836	0.18%
2021/03/23	64	77.11	64	76.90	76.10	0	23,564	0.00%
2021/03/22	15	73.07	5	73.88	74.00	10	22,465	0.04%
2021/03/19	18	73.28	19	73.66	73.00	-1	22,308	0.00%
2021/03/18	47.2	74.90	52	74.82	74.80	-4.8	22,105	-0.02%
2021/03/17	104	74.42	59	74.44	73.40	45	21,765	0.21%	大買/
2021/03/16	23	72.83	32	73.01	72.50	-9	21,200	-0.04%
2021/03/15	35	72.88	15	72.53	72.80	20	21,150	0.09%
2021/03/12	33	72.76	53.1	73.08	73.30	-20.1	21,192	-0.09%
2021/03/11	22	70.56	32	71.14	71.30	-10	21,120	-0.05%
2021/03/10	8	69.68	3	70.00	69.60	5	20,960	0.02%
2021/03/09	1	69.00	6	67.63	69.00	-5	20,933	-0.02%
2021/03/08	7	69.64	0	0.00	69.00	7	20,785	0.03%
2021/03/05	5	70.56	8	70.29	70.00	-3	20,689	-0.01%
2021/03/04	8	71.00	5	71.06	70.50	3	20,660	0.01%
2021/03/03	0	0.00	4	70.10	70.80	-4	20,431	-0.02%
2021/03/02	2	70.25	8	70.68	69.30	-6	20,303	-0.03%
2021/02/26	15	70.33	3	70.27	70.00	12	20,163	0.06%
2021/02/25	53.5	72.37	63	72.95	71.30	-9.5	19,931	-0.05%
2021/02/24	86	71.53	30	71.44	70.60	56	19,489	0.29%
2021/02/23	36	69.60	15	69.39	69.70	21	18,843	0.11%
2021/02/22	39	69.84	53.5	70.29	69.70	-14.5	18,685	-0.08%
2021/02/19	31	69.55	30	68.94	69.40	1	18,424	0.01%
2021/02/18	13	70.42	4	70.15	70.20	9	18,213	0.05%
2021/02/17	48	69.77	36	69.84	69.90	12	17,982	0.07%
2021/02/05	17	70.85	3	70.80	70.40	14	17,708	0.08%
2021/02/04	55	70.42	31	70.31	70.40	24	17,457	0.14%
2021/02/03	43	73.04	18	72.83	72.50	25	17,039	0.15%
2021/02/02	58	74.47	12	74.18	73.60	46	16,672	0.28%
2021/02/01	24	73.38	8	73.28	74.90	16	15,953	0.10%
2021/01/29	62	76.47	36	76.61	74.80	26	15,757	0.17%
2021/01/28	35	76.16	54	77.94	77.20	-19	15,459	-0.12%
2021/01/27	24	76.89	31.5	77.21	78.20	-7.5	15,072	-0.05%
2021/01/26	10	75.08	3	74.90	74.40	7	14,563	0.05%
2021/01/25	30	75.76	45.1	76.18	75.30	-15.1	14,395	-0.10%
2021/01/22	10	73.74	34	74.68	75.60	-24	14,088	-0.17%
2021/01/21	9	72.59	16.1	73.55	72.50	-7.1	13,851	-0.05%
2021/01/20	24	73.29	44.3	72.74	72.10	-20.3	13,646	-0.15%
2021/01/19	51	76.44	10.2	76.35	76.00	40.8	13,299	0.31%
2021/01/18	55.6	75.25	57.1	75.81	77.30	-1.5	12,960	-0.01%
2021/01/15	52	76.40	165	76.27	75.60	-113	11,917	-0.95%	大賣/鉅額交易
2021/01/14	97	75.79	61.1	75.90	76.90	35.9	10,349	0.35%
2021/01/13	198	70.16	72.5	70.23	72.80	125.5	8,308	1.51%	大買/鉅額交易
2021/01/12	38	67.70	47.4	67.70	67.70	-9.4	5,923	-0.16%
2021/01/11	3	61.60	17.3	61.60	61.60	-14.3	5,142	-0.28%
2021/01/08	8	54.86	15	55.39	56.00	-7	4,890	-0.14%
2021/01/07	8.6	55.29	4	55.38	55.60	4.6	4,712	0.10%
2021/01/06	10	56.94	24.5	56.52	55.70	-14.5	4,613	-0.31%
2021/01/05	7.3	56.10	7	56.27	56.10	0.3	4,309	0.01%
2021/01/04	8	55.33	24.2	55.01	55.60	-16.2	4,071	-0.40%
2020/12/31	1	54.10	20	53.80	53.40	-19	3,844	-0.49%
2020/12/30	2	53.80	7	53.53	53.60	-5	3,760	-0.13%
2020/12/29	2.1	53.51	6	53.52	53.40	-3.9	3,724	-0.11%
2020/12/28	2	54.10	2.7	54.19	54.00	-0.6	3,684	-0.02%
2020/12/25	8	53.66	14	53.80	53.70	-6	3,627	-0.17%
2020/12/24	4	52.95	11	53.05	52.70	-7	3,521	-0.20%
2020/12/23	5	52.12	10	52.10	52.10	-5	3,454	-0.14%
2020/12/22	28	52.15	5	52.90	52.00	23	3,437	0.67%
2020/12/21	6.1	51.70	0	0.00	52.20	6.1	3,413	0.18%
2020/12/18	11	52.13	1	52.20	51.90	10	3,403	0.29%
2020/12/17	13	52.62	0.5	52.60	52.60	12.5	3,360	0.37%
2020/12/16	1	52.70	0	0.00	52.90	1	3,354	0.03%
2020/12/15	2	52.40	1	52.40	52.00	1	3,341	0.03%
2020/12/14	10	53.10	0.2	52.98	52.70	9.8	3,279	0.30%
2020/12/11	2	53.20	1	53.20	53.00	1	3,205	0.03%
2020/12/10	3	53.57	15	54.25	53.20	-12	3,128	-0.38%
2020/12/09	4	55.00	8	54.89	54.70	-4	2,998	-0.13%
2020/12/08	14	55.31	11	55.52	54.70	3	2,877	0.11%
2020/12/07	51	54.78	15	56.21	56.30	36	2,632	1.37%
2020/12/04	2	52.35	2	52.35	52.50	0	2,227	0.00%
2020/12/03	13	51.88	0	0.00	51.60	13	2,175	0.60%
2020/12/01	12	52.32	0	0.00	52.40	12	2,123	0.57%
2020/11/30	4	52.35	1	52.10	52.60	3	2,111	0.14%
2020/11/25	5.1	51.66	0	0.00	51.60	5.1	2,039	0.25%
2020/11/24	10	51.80	1	51.90	51.60	9	2,028	0.45%
2020/11/23	0	52.40	0	0.00	52.40	0	2,003	0.00%
2020/11/20	0.1	51.90	1	52.20	52.10	-1	1,960	-0.05%
2020/11/19	0	51.70	0	0.00	51.50	0	1,946	0.00%
2020/11/18	0	51.50	10	51.60	51.80	-10	1,948	-0.51%
2020/11/17	1	51.30	0	0.00	51.30	1	1,939	0.05%
2020/11/16	0	51.30	1	51.30	51.50	-1	1,987	-0.05%
2020/11/13	3	51.20	11	51.20	51.00	-8	1,988	-0.40%
2020/11/12	0	52.30	0	0.00	52.30	0	1,946	0.00%
2020/11/11	1.1	52.28	3	51.97	52.30	-2	1,952	-0.10%
2020/11/10	0	51.80	0	0.00	51.60	0	1,934	0.00%
2020/11/09	2	51.51	0	0.00	51.70	2	1,966	0.10%
2020/11/06	1.1	51.49	0	0.00	51.30	1.1	1,968	0.06%
2020/11/03	1	51.00	0	0.00	51.10	1	2,012	0.05%
2020/11/02	0	50.60	0	0.00	50.30	0	2,025	0.00%
2020/10/30	0	50.60	0	0.00	50.10	0	2,045	0.00%
2020/10/29	1	50.50	0	0.00	50.40	1	2,036	0.05%
2020/10/28	1	51.20	0	0.00	51.00	1	2,052	0.05%
2020/10/22	1	51.30	0	0.00	51.30	1	2,165	0.05%
2020/10/21	0	51.80	0	0.00	51.40	0	2,221	0.00%
2020/10/20	2	51.85	0	0.00	51.60	2	2,272	0.09%
2020/10/19	1	52.10	0	0.00	51.90	1	2,330	0.04%
2020/10/15	4	51.50	0	0.00	51.40	4	2,494	0.16%
2020/10/14	2	52.10	0	0.00	51.80	2	2,580	0.08%
2020/10/12	0.1	51.80	0	0.00	52.00	0.1	2,723	0.00%
2020/10/07	2	51.35	0	51.70	51.40	2	2,825	0.07%
2020/10/06	0	51.90	0	0.00	51.90	0	2,864	0.00%
2020/10/05	0	51.40	0	0.00	51.00	0	2,886	0.00%
2020/09/30	0.1	51.60	0	0.00	51.50	0.1	2,926	0.00%
2020/09/29	0	51.50	0	0.00	51.30	0	2,956	0.00%
2020/09/28	0	51.20	0	0.00	51.00	0	3,033	0.00%
2020/09/25	1	50.50	0	0.00	50.40	1	3,081	0.03%
2020/09/24	1	51.00	0	0.00	50.30	1	3,106	0.03%
2020/09/23	1	51.40	0	0.00	51.40	1	3,069	0.03%
2020/09/22	5	52.18	0	0.00	52.00	5	3,132	0.16%
2020/09/21	0	53.00	0	0.00	53.00	0	3,162	0.00%
2020/09/18	0	52.70	20	53.10	52.60	-20	3,183	-0.63%
2020/09/17	6.5	53.11	0.4	52.90	52.90	6.1	3,232	0.19%
2020/09/16	0	52.90	2	53.10	53.00	-2	3,255	-0.06%
2020/09/15	5	52.90	10.1	53.05	53.20	-5	3,260	-0.15%
2020/09/14	2	52.80	11	52.90	52.80	-9	3,342	-0.27%
2020/09/11	1	52.70	5	52.50	52.70	-4	3,368	-0.12%
2020/09/10	0	52.30	0	0.00	52.30	0	3,385	0.00%
2020/09/09	0	52.40	1.1	52.31	52.10	-1.1	3,405	-0.03%
2020/09/08	0	52.40	0	0.00	52.30	0	3,422	0.00%
2020/09/07	2	52.60	20	53.00	52.70	-18	3,443	-0.52%
2020/09/04	4	52.65	16	52.55	52.50	-12	3,478	-0.34%
2020/09/03	0	0.00	10	54.10	53.30	-10	3,473	-0.29%
2020/09/02	0	53.40	6	53.30	53.40	-6	3,466	-0.17%
2020/09/01	0	0.00	3	52.90	53.00	-3	3,495	-0.09%
2020/08/31	3	52.20	1	52.90	52.20	2	3,513	0.06%
2020/08/28	1.1	52.91	0	0.00	53.00	1.1	3,494	0.03%
2020/08/27	1	52.90	0	0.00	53.10	1	3,529	0.03%
2020/08/25	1.9	52.67	7	53.20	53.10	-5.1	3,558	-0.14%
2020/08/21	1	52.20	2	52.40	51.80	-1	3,590	-0.03%
2020/08/20	5	52.12	6	51.43	51.20	-1	3,581	-0.03%
2020/08/13	0	0.00	15	52.93	53.10	-15	3,519	-0.43%
2020/08/12	4	53.63	0	0.00	53.60	4	3,485	0.11%
2020/08/11	1	53.80	0	0.00	53.70	1	3,501	0.03%
2020/08/10	3	54.37	1	54.40	54.40	2	3,522	0.06%
2020/08/07	3	54.30	0	0.00	54.30	3	3,561	0.08%
2020/08/06	3	54.90	0	0.00	54.80	3	3,566	0.08%
2020/08/03	1	54.00	1	54.10	53.90	0	3,640	0.00%
2020/07/31	6	54.62	0.1	54.20	54.20	5.9	3,640	0.16%
2020/07/29	1	53.80	0	0.00	53.70	1	3,676	0.03%
2020/07/28	13	53.97	0	0.00	53.60	13	3,734	0.35%
2020/07/27	6	53.70	0	0.00	53.60	6	3,923	0.15%
2020/07/24	3.3	54.59	0	0.00	54.20	3.3	3,912	0.08%
2020/07/23	10	55.78	1	55.90	55.30	9	3,881	0.23%
2020/07/22	8	57.50	4	57.65	58.00	4	3,845	0.10%
2020/07/21	2	57.45	1	57.60	57.60	1	3,757	0.03%
2020/07/20	23	56.97	0	0.00	56.90	23	3,695	0.62%
2020/07/17	22.1	57.85	4	57.60	57.70	18.1	3,632	0.50%
2020/07/16	6	57.60	1	57.50	58.00	5	3,580	0.14%
2020/07/15	6	57.20	0	0.00	57.20	6	3,552	0.17%
2020/07/14	5.1	58.03	0	0.00	57.70	5.1	3,530	0.14%
2020/07/13	3	57.97	3	58.20	58.00	0	3,522	0.00%
2020/07/10	5	57.24	4	57.50	57.10	1	3,528	0.03%
2020/07/09	0	0.00	2	58.15	58.00	-2	3,536	-0.06%
2020/07/07	0	0.00	9	58.49	57.90	-9	3,496	-0.26%
2020/07/06	0	0.00	3	57.97	57.80	-3	3,540	-0.08%
2020/07/03	2	56.95	1	56.90	57.00	1	3,549	0.03%
2020/07/02	1	57.00	0	0.00	57.40	1	3,543	0.03%
2020/07/01	4	57.23	1.5	57.42	57.00	2.5	3,542	0.07%
2020/06/30	0	0.00	111	55.90	56.50	-111	3,455	-3.21%	大賣/鉅額交易
2020/06/29	8.5	55.21	0	0.00	55.20	8.5	3,419	0.25%
2020/06/24	1	55.70	113	55.82	55.90	-112	3,392	-3.30%	大賣/鉅額交易
2020/06/23	0	0.00	10	54.89	54.70	-10	3,334	-0.30%
2020/06/19	15	54.47	0	0.00	54.10	15	3,365	0.45%
2020/06/18	1	54.90	0	0.00	55.20	1	3,317	0.03%
2020/06/17	10	54.90	0	0.00	54.50	10	3,313	0.30%
2020/06/16	2	54.05	1	54.50	54.10	1	3,379	0.03%
2020/06/15	2	53.70	0	0.00	53.10	2	3,485	0.06%
2020/06/12	1	54.00	6	54.00	53.80	-5	3,523	-0.14%
2020/06/11	7	55.33	9	55.09	54.50	-2	3,600	-0.06%
2020/06/10	0	0.00	141	55.73	55.70	-141	3,628	-3.89%	大賣/鉅額交易
2020/06/09	1	55.30	253	55.48	55.40	-252	3,744	-6.73%	大賣/鉅額交易
2020/06/08	6	55.20	2	55.40	55.80	4	3,846	0.10%
2020/06/05	6	55.15	11	55.61	55.50	-5	3,834	-0.13%
2020/06/04	3	55.00	0	0.00	55.20	3	3,822	0.08%
2020/06/03	2	55.00	10	55.00	55.20	-8	3,835	-0.21%
2020/06/02	15	54.27	17	54.48	54.30	-2	3,837	-0.05%
2020/06/01	1	53.90	1	54.00	54.00	0	3,825	0.00%
2020/05/26	0	0.00	3	54.20	54.00	-3	3,853	-0.08%
2020/05/25	1	53.10	0	0.00	53.20	1	3,859	0.03%
2020/05/22	11	53.92	0	0.00	53.60	11	3,860	0.28%
2020/05/21	0	0.00	3	55.20	55.10	-3	3,856	-0.08%
2020/05/19	1.5	54.87	0	0.00	54.50	1.5	3,843	0.04%
2020/05/18	1	54.00	0	0.00	53.70	1	3,845	0.03%
2020/05/15	3	54.10	56	54.72	54.80	-53	3,815	-1.39%
2020/05/14	22	55.59	0	0.00	55.50	22	3,778	0.58%
2020/05/13	3	56.50	1	56.80	56.80	2	3,739	0.05%
2020/05/12	17	56.72	0	0.00	56.50	17	3,743	0.45%
2020/05/11	7	57.33	1	57.10	57.40	6	3,742	0.16%
2020/05/08	10	56.28	1	56.30	56.20	9	3,714	0.24%
2020/05/07	0	0.00	2	56.20	56.00	-2	3,679	-0.05%
2020/05/06	14.1	55.74	0	0.00	55.50	14.1	3,663	0.38%
2020/05/05	18	56.02	0	0.00	55.90	18	3,633	0.50%
2020/05/04	11	55.85	2	55.75	56.30	9	3,626	0.25%
2020/04/30	16	57.79	11	57.74	57.60	5	3,581	0.14%
2020/04/29	1	55.00	0	0.00	54.90	1	3,414	0.03%
2020/04/28	0	0.00	1	54.70	54.60	-1	3,425	-0.03%
2020/04/27	32	54.60	3	54.80	54.60	29	3,521	0.82%
2020/04/23	0	0.00	11	53.76	53.80	-11	3,521	-0.31%
2020/04/22	5	51.50	0	0.00	53.10	5	3,514	0.14%
2020/04/21	12	52.67	5	52.60	52.40	7	3,505	0.20%
2020/04/20	9	54.29	0	0.00	54.40	9	3,478	0.26%
2020/04/17	6	54.65	0	0.00	54.50	6	3,472	0.17%
2020/04/16	1	53.90	0	0.00	54.00	1	3,419	0.03%
2020/04/15	6	54.50	1	54.50	54.50	5	3,391	0.15%
2020/04/14	1	54.50	1	54.10	54.30	0	3,367	0.00%
2020/04/13	1	53.50	0	0.00	53.50	1	3,353	0.03%
2020/04/10	4	53.85	0	0.00	54.30	4	3,367	0.12%
2020/04/09	7	56.09	9	55.36	54.80	-2	3,354	-0.06%
2020/04/08	5	52.76	21	52.03	53.40	-16	3,239	-0.49%
2020/04/07	2	51.00	0	0.00	51.20	2	3,189	0.06%
2020/04/06	0	0.00	2	50.00	49.95	-2	3,167	-0.06%
2020/03/31	3	49.35	2	49.10	49.50	1	3,161	0.03%
2020/03/27	2.1	49.99	0	0.00	49.55	2.1	3,154	0.07%
2020/03/26	2	49.85	2	49.80	49.65	0	3,135	0.00%
2020/03/25	2	50.40	0	0.00	49.95	2	3,165	0.06%
2020/03/24	2	48.85	1	49.00	48.75	1	3,153	0.03%
2020/03/23	0	0.00	20	47.10	46.95	-20	3,187	-0.63%
2020/03/20	2	49.00	0	0.00	49.50	2	3,220	0.06%
2020/03/19	5	47.48	7	48.39	46.20	-2	3,172	-0.06%
2020/03/18	6	50.25	4	50.38	50.00	2	3,119	0.06%
2020/03/17	8	50.36	2	50.20	51.00	6	3,177	0.19%
2020/03/16	6	52.25	3	51.90	52.00	3	3,134	0.10%
2020/03/13	4	51.23	11	50.95	53.30	-7	3,082	-0.23%
2020/03/12	16	55.16	0	0.00	55.20	16	2,982	0.54%
2020/03/10	2	58.10	3	58.50	58.10	-1	2,910	-0.03%
2020/03/09	1	58.00	5	58.50	58.50	-4	2,907	-0.14%
2020/03/06	22	58.51	1	58.70	58.50	21	2,863	0.73%
2020/03/05	1	59.90	6	59.60	59.90	-5	2,843	-0.18%
2020/03/04	12	59.00	0	0.00	59.00	12	2,858	0.42%
2020/03/03	0	0.00	0	59.50	59.20	0	2,843	0.00%
2020/03/02	6	58.63	0	0.00	58.70	6	2,850	0.21%
2020/02/27	11.1	59.60	2	59.60	59.50	9.1	2,885	0.31%
2020/02/26	1	59.50	0	0.00	59.60	1	2,863	0.03%
2020/02/21	0	0.00	1	60.40	60.50	-1	2,895	-0.03%
2020/02/20	0	0.00	1	60.60	60.70	-1	2,941	-0.03%
2020/02/19	2	60.90	2	61.10	61.10	0	2,964	0.00%
2020/02/18	0	0.00	5	60.30	60.40	-5	2,976	-0.17%
2020/02/17	2	60.70	0	0.00	60.60	2	3,025	0.07%
2020/02/14	1	61.30	0	0.00	61.20	1	3,032	0.03%
2020/02/13	1	61.50	0	0.00	61.30	1	3,058	0.03%
2020/02/12	1	61.10	0	0.00	61.20	1	3,074	0.03%
2020/02/10	0	0.00	2	60.55	60.40	-2	3,125	-0.06%
2020/02/05	5	61.00	1	60.90	61.00	4	3,438	0.12%
2020/02/03	4	59.15	4	59.15	59.30	0	3,564	0.00%
2020/01/31	3	61.00	6	60.78	60.50	-3	3,521	-0.09%
2020/01/30	8.4	60.24	19	60.32	59.80	-10.6	3,507	-0.30%
2020/01/20	9	66.13	1	66.10	65.90	8	3,396	0.24%
2020/01/17	0	0.00	10	66.10	66.00	-10	3,405	-0.29%
2020/01/16	10	65.20	2	65.20	65.20	8	3,385	0.24%
2020/01/14	3	65.43	3	65.50	65.60	0	3,430	0.00%
2020/01/13	4	65.12	0	0.00	65.00	4	3,435	0.12%
2020/01/10	2	64.90	1	64.90	64.90	1	3,451	0.03%
2020/01/09	1	64.60	0	0.00	64.80	1	3,479	0.03%
2020/01/08	0	0.00	2	64.30	64.30	-2	3,487	-0.06%
2020/01/07	2	65.10	0	0.00	65.00	2	3,466	0.06%
2020/01/06	2	65.40	0	0.00	65.30	2	3,461	0.06%
2020/01/03	2	66.30	0	0.00	66.60	2	3,467	0.06%
2020/01/02	1	66.30	0	0.00	66.30	1	3,487	0.03%
2019/12/30	1	66.80	0	0.00	66.60	1	3,513	0.03%
2019/12/24	7	67.00	0	0.00	67.00	7	3,508	0.20%
2019/12/20	6	68.08	0	0.00	67.60	6	3,554	0.17%
2019/12/19	1	68.60	0	0.00	68.60	1	3,560	0.03%
2019/12/18	1	68.80	3	68.87	69.10	-2	3,545	-0.06%
2019/12/17	5	68.42	0	0.00	68.80	5	3,610	0.14%
2019/12/13	0	0.00	46	68.80	68.80	-46	3,596	-1.28%
2019/12/12	1	69.00	6.4	69.41	68.80	-5.4	3,555	-0.15%
2019/12/11	1	68.60	11	68.50	68.80	-10	3,452	-0.29%
2019/12/10	3	67.80	0	0.00	67.90	3	3,428	0.09%
2019/12/06	0	0.00	2	67.30	67.30	-2	3,411	-0.06%
2019/12/05	1	67.80	0	0.00	67.50	1	3,385	0.03%
2019/12/04	0	0.00	1	67.00	67.10	-1	3,370	-0.03%
2019/12/03	1	67.10	1	67.20	67.00	0	3,372	0.00%
2019/12/02	1	66.50	2	66.20	66.80	-1	3,372	-0.03%
2019/11/29	0	0.00	1	68.10	66.60	-1	3,357	-0.03%
2019/11/28	0	0.00	4	68.00	68.00	-4	3,332	-0.12%
2019/11/27	2	68.10	10	68.10	68.10	-8	3,354	-0.24%
2019/11/25	0	0.00	1	67.20	67.20	-1	3,265	-0.03%
2019/11/22	1	67.40	3	67.23	67.40	-2	3,274	-0.06%
2019/11/21	0	0.00	4	66.40	67.20	-4	3,261	-0.12%
2019/11/20	0	0.00	11	66.86	67.20	-11	3,263	-0.34%
2019/11/19	1	67.00	0	0.00	67.20	1	3,257	0.03%
2019/11/18	4	66.18	2	66.55	66.70	2	3,230	0.06%
2019/11/15	5	65.40	0	0.00	65.40	5	3,207	0.16%
2019/11/14	12	65.78	0	0.00	65.00	12	3,202	0.37%
2019/11/13	0	0.00	1	66.40	65.90	-1	3,179	-0.03%
2019/11/12	1	65.90	0	0.00	66.80	1	3,190	0.03%
2019/11/11	2	66.10	0.4	65.90	65.90	1.6	3,172	0.05%
2019/11/07	3	66.87	4	66.53	66.70	-1	3,104	-0.03%
2019/11/06	2	67.60	10	67.40	67.50	-8	3,073	-0.26%
2019/11/05	1	68.30	1.7	68.58	68.90	-0.7	3,033	-0.02%
2019/11/04	4	69.40	2.6	69.03	69.30	1.4	2,979	0.05%
2019/11/01	2	67.20	1	65.80	67.30	1	2,808	0.04%
2019/10/31	1	65.40	0	0.00	65.20	1	2,718	0.04%
2019/10/29	0	0.00	10	65.05	65.40	-10	2,737	-0.37%
2019/10/25	6	64.58	1	64.60	64.70	5	2,717	0.18%
2019/10/23	1	66.00	0	0.00	65.40	1	2,745	0.04%
2019/10/22	6	66.33	0	0.00	65.70	6	2,779	0.22%
2019/10/21	15	65.57	0	0.00	65.60	15	2,781	0.54%
2019/10/17	0	0.00	1	65.40	65.20	-1	2,780	-0.04%
2019/10/16	0	0.00	2	64.30	64.50	-2	2,760	-0.07%
2019/10/15	0	0.00	2	63.80	64.00	-2	2,766	-0.07%
2019/10/14	0	0.00	10	64.00	63.90	-10	2,818	-0.35%
2019/10/09	1	63.10	0	0.00	63.00	1	2,835	0.04%
2019/10/08	0	0.00	2	64.30	64.50	-2	2,855	-0.07%
2019/10/07	1	63.50	3	63.47	63.50	-2	2,938	-0.07%
2019/10/04	1	64.30	0	64.80	64.80	1	2,897	0.03%
2019/10/03	4	64.93	3	64.90	64.80	1	2,895	0.03%
2019/10/02	0	0.00	13	65.22	65.70	-13	2,886	-0.45%
2019/09/26	0	0.00	1	65.60	65.30	-1	2,822	-0.04%
2019/09/25	5	65.56	10	65.62	66.00	-5	2,787	-0.18%
2019/09/24	8	66.28	2	65.90	66.40	6	2,755	0.22%
2019/09/23	0	0.00	1	65.70	65.90	-1	2,699	-0.04%
2019/09/20	6	66.18	3	66.33	65.60	3	2,699	0.11%
2019/09/19	2	64.90	2	65.40	64.90	0	2,559	0.00%
2019/09/17	3	63.70	0	0.00	63.80	3	2,479	0.12%
2019/09/16	0	0.00	1	64.50	64.70	-1	2,502	-0.04%
2019/09/12	3	63.93	1	64.20	64.30	2	2,507	0.08%
2019/09/11	1	63.30	0	0.00	63.60	1	2,484	0.04%
2019/09/06	0	0.00	11	63.70	63.40	-11	2,511	-0.44%
2019/09/05	0	0.00	2	63.80	63.30	-2	2,502	-0.08%
2019/09/04	5	62.80	1	63.40	63.20	4	2,493	0.16%
2019/09/02	1	63.20	0	0.00	63.50	1	2,485	0.04%
2019/08/29	10	62.00	0	0.00	62.20	10	2,467	0.41%
2019/08/28	3	62.30	0	0.00	62.20	3	2,465	0.12%
2019/08/23	0.2	64.30	3	64.17	64.30	-2.8	2,455	-0.11%
2019/08/22	2	63.50	6	63.60	63.40	-4	2,442	-0.16%
2019/08/21	0	0.00	12	63.03	63.30	-12	2,467	-0.49%
2019/08/19	2	62.30	0	0.00	62.30	2	2,435	0.08%
2019/08/14	1	62.30	0	0.00	61.30	1	2,408	0.04%
2019/08/13	0	0.00	1	61.30	61.30	-1	2,392	-0.04%
2019/08/12	1	61.70	1	61.10	61.90	0	2,407	0.00%
2019/08/07	2	60.30	0	0.00	60.20	2	2,408	0.08%
2019/08/06	1	59.70	3	60.43	60.80	-2	2,402	-0.08%
2019/08/05	1	60.50	0	0.00	60.50	1	2,382	0.04%
2019/08/02	19	62.16	1	61.70	61.30	18	2,362	0.76%
2019/07/31	1	63.90	0	0.00	64.30	1	2,308	0.04%
2019/07/30	1	65.00	0	0.00	64.30	1	2,302	0.04%
2019/07/26	10	64.30	0	0.00	64.30	10	2,315	0.43%
2019/07/24	3	66.90	0	0.00	66.70	3	2,282	0.13%
2019/07/23	0	0.00	7	67.37	67.30	-7	2,217	-0.32%
2019/07/22	1.2	67.50	0	0.00	67.50	1.2	2,195	0.05%
2019/07/19	2	67.05	0	0.00	67.00	2	2,171	0.09%
2019/07/16	3	66.97	1	67.00	67.10	2	2,170	0.09%
2019/07/12	2	66.20	0	0.00	66.10	2	2,251	0.09%
2019/07/11	1	66.40	6	65.58	65.90	-5	2,258	-0.22%
2019/07/10	10	64.00	0	0.00	64.20	10	2,213	0.45%
2019/07/09	0	0.00	1	63.70	63.60	-1	2,300	-0.04%
2019/07/04	1	64.20	0	0.00	64.40	1	2,475	0.04%
2019/07/02	10	64.10	1	64.10	64.10	9	2,604	0.35%
2019/07/01	2	63.95	0.3	64.10	64.10	1.7	2,643	0.07%
2019/06/28	0	0.00	1	63.60	63.10	-1	2,719	-0.04%
2019/06/27	4	63.70	0	0.00	63.40	4	2,856	0.14%
2019/06/26	1	63.50	0	0.00	63.20	1	2,897	0.03%
2019/06/21	2	64.15	2	63.65	64.20	0	2,957	0.00%
2019/06/20	0	0.00	2	63.65	63.60	-2	2,925	-0.07%
2019/06/19	1	62.00	0	0.00	62.10	1	2,921	0.03%
2019/06/18	2	61.00	0	0.00	61.40	2	2,912	0.07%
2019/06/17	1	61.70	0	0.00	61.80	1	2,902	0.03%
2019/06/13	2	61.70	0	0.00	61.90	2	2,889	0.07%
2019/06/12	2	61.90	0	0.00	61.80	2	3,043	0.07%
2019/05/31	1	61.40	0	0.00	61.50	1	3,098	0.03%
2019/05/22	1	61.00	0	0.00	61.00	1	3,152	0.03%
2019/05/21	1	61.60	0	0.00	61.60	1	3,173	0.03%
2019/05/20	0	0.00	5	61.00	61.00	-5	3,164	-0.16%
2019/05/17	1	61.50	0	0.00	60.70	1	3,173	0.03%
2019/05/15	3	62.80	1	62.70	62.70	2	3,145	0.06%
2019/05/14	1	63.60	2	63.70	63.30	-1	3,151	-0.03%
2019/05/13	2	64.80	11	64.05	64.00	-9	3,151	-0.29%
2019/05/06	2	67.20	0	0.00	67.30	2	3,145	0.06%
2019/04/30	0	0.00	1	69.30	69.20	-1	3,097	-0.03%
2019/04/25	0	0.00	1	69.80	69.80	-1	3,184	-0.03%
2019/04/24	0	0.00	0.1	69.60	69.70	-0.1	3,224	0.00%
2019/04/23	0	0.00	1	69.60	70.00	-1	3,261	-0.03%
2019/04/22	0	0.00	11	69.75	69.50	-11	3,237	-0.34%
2019/04/19	7	69.91	5	70.48	70.00	2	3,250	0.06%
2019/04/18	8	73.13	1	72.10	71.10	7	3,247	0.22%
2019/04/17	0	0.00	1	72.10	72.00	-1	3,148	-0.03%
2019/04/16	0	0.00	1	71.50	71.20	-1	3,099	-0.03%
2019/04/12	0	0.00	2	68.40	68.50	-2	2,972	-0.07%
2019/04/11	0	0.00	1	67.30	67.30	-1	2,906	-0.03%
2019/04/10	0	0.00	2	68.00	67.30	-2	2,869	-0.07%
2019/04/08	3	66.77	0	0.00	66.70	3	2,753	0.11%
2019/04/03	0	0.00	5	64.64	65.00	-5	2,644	-0.19%
2019/04/02	1	64.50	10	64.60	64.80	-9	2,605	-0.35%
2019/04/01	0	0.00	7	64.16	63.80	-7	2,515	-0.28%
2019/03/29	2	61.60	0	0.00	61.50	2	2,361	0.08%
2019/03/27	1	62.00	0	0.00	61.90	1	2,298	0.04%
2019/03/26	0	0.00	0.1	62.30	62.30	-0.1	2,285	0.00%
2019/03/25	0	0.00	1	61.50	61.80	-1	2,271	-0.04%
2019/03/20	0	0.00	1	63.20	63.10	-1	2,269	-0.04%
2019/03/19	0	0.00	1	62.80	63.00	-1	2,303	-0.04%
2019/03/18	2	62.50	1	62.40	62.50	1	2,379	0.04%
2019/03/11	0	0.00	10	60.90	61.10	-10	2,287	-0.44%
2019/03/04	0	0.00	1.1	62.29	62.20	-1.1	2,653	-0.04%
2019/02/26	0	0.00	1	63.80	62.60	-1	2,632	-0.04%
2019/02/25	3	63.30	9	63.17	63.50	-6	2,614	-0.23%
2019/02/22	0	0.00	2	62.15	62.30	-2	2,616	-0.08%
2019/02/21	5	62.20	0	0.00	62.20	5	2,656	0.19%
2019/02/15	0	0.00	5	60.50	60.30	-5	2,726	-0.18%
2019/02/14	0	0.00	1	60.80	61.20	-1	2,754	-0.04%
2019/02/13	1	60.50	0	0.00	61.20	1	2,788	0.04%
2019/02/12	0	0.00	0.3	60.40	60.40	-0.3	2,764	-0.01%
2019/01/28	0	0.00	5	59.20	59.30	-5	2,712	-0.18%
2019/01/21	0	0.00	3	59.20	59.20	-3	2,717	-0.11%
2019/01/16	1	57.80	0	0.00	57.80	1	2,703	0.04%
2019/01/11	4	58.45	0	0.00	58.30	4	2,732	0.15%
2019/01/10	1	58.20	5	58.30	58.30	-4	2,715	-0.15%
2018/12/27	1	60.70	0	0.00	60.30	1	2,952	0.03%
2018/12/24	5	60.60	0	0.00	60.60	5	2,958	0.17%
2018/12/18	0	0.00	1	60.10	60.30	-1	3,029	-0.03%
2018/12/12	1	60.30	0	0.00	61.00	1	3,043	0.03%
2018/12/11	1	59.40	0	0.00	59.80	1	3,016	0.03%
2018/12/06	7	60.64	0	0.00	61.50	7	3,007	0.23%
2018/12/04	0	0.00	2	63.05	62.80	-2	3,000	-0.07%
2018/12/03	0	0.00	5	63.50	63.30	-5	3,000	-0.17%
2018/11/30	6	60.85	0	0.00	62.20	6	2,962	0.20%
2018/11/28	1	61.80	0	0.00	62.10	1	2,739	0.04%
2018/11/23	8	61.30	5	60.90	60.90	3	2,716	0.11%
2018/11/22	1	61.50	0	0.00	61.20	1	2,728	0.04%
2018/11/20	0	0.00	1	61.60	61.80	-1	2,690	-0.04%
2018/11/16	2	62.20	0	0.00	62.50	2	2,639	0.08%
2018/11/13	3	62.23	0	0.00	65.20	3	2,602	0.12%
2018/11/12	3	64.10	0	0.00	64.20	3	2,577	0.12%
2018/11/09	1	66.20	1	66.40	67.20	0	2,556	0.00%
2018/10/29	0	0.00	2	64.10	64.40	-2	2,627	-0.08%
2018/10/25	1	63.90	0	0.00	63.80	1	2,632	0.04%
2018/10/24	1	65.10	0	0.00	65.00	1	2,626	0.04%
2018/10/22	0	0.00	1	68.30	68.30	-1	2,592	-0.04%
2018/10/19	0	0.00	4	66.20	67.10	-4	2,599	-0.15%
2018/10/18	1	66.20	0	0.00	66.30	1	2,602	0.04%
2018/10/17	6	65.60	0	0.00	65.60	6	2,729	0.22%
2018/10/15	0	0.00	111	65.01	65.10	-111	2,785	-3.98%	大賣/鉅額交易
2018/10/12	1	64.00	0	0.00	65.60	1	2,817	0.04%
2018/10/11	3	64.97	15	65.13	64.00	-12	2,844	-0.42%
2018/10/09	1	71.20	0	0.00	70.80	1	2,746	0.04%
2018/10/08	1	71.80	0	0.00	71.80	1	2,745	0.04%
2018/10/05	3	72.67	0	0.00	72.10	3	2,753	0.11%
2018/09/20	0	0.00	7	72.80	72.60	-7	2,752	-0.25%
2018/09/19	0	0.00	1	73.70	73.90	-1	2,749	-0.04%
2018/09/17	4	73.83	0	0.00	73.70	4	2,772	0.14%
2018/09/13	1	73.50	2	74.30	74.30	-1	2,800	-0.04%
2018/09/12	3	73.37	0	0.00	73.20	3	2,804	0.11%
2018/09/10	1	73.50	0	0.00	73.50	1	2,801	0.04%
2018/09/07	0	0.00	14	76.07	75.10	-14	2,805	-0.50%
2018/09/06	0	0.00	2	77.00	76.80	-2	2,777	-0.07%
2018/09/05	3	77.40	1	78.40	77.00	2	2,752	0.07%
2018/08/31	5	77.90	0	0.00	78.00	5	2,746	0.18%
2018/08/29	0.1	78.00	0	0.00	78.10	0.1	2,803	0.00%
2018/08/22	0	0.00	3	77.67	77.70	-3	2,907	-0.10%
2018/08/21	0	0.00	5	76.54	76.60	-5	2,854	-0.18%
2018/08/16	0	0.00	7	74.51	75.40	-7	2,907	-0.24%
2018/08/15	1	74.00	2	74.00	73.50	-1	2,892	-0.03%
2018/08/14	2	74.85	0	0.00	74.40	2	2,884	0.07%
2018/08/13	2	76.40	0	0.00	75.80	2	2,874	0.07%
2018/08/10	5	77.40	0	0.00	77.60	5	2,860	0.17%
2018/08/08	0	0.00	1	78.10	78.00	-1	2,890	-0.03%
2018/08/01	0	0.00	3	76.83	77.20	-3	2,958	-0.10%
2018/07/31	1	76.20	0	0.00	75.90	1	2,946	0.03%
2018/07/30	2	76.30	0	0.00	76.40	2	2,933	0.07%
2018/07/27	0	0.00	1,000	75.60	75.60	-1,000	2,917	-34.27%	大賣/鉅額交易
2018/07/25	6	76.20	0	0.00	75.80	6	2,889	0.21%
2018/07/24	719	79.67	3	79.33	80.00	716	2,837	25.23%	大買/鉅額交易
2018/07/23	281	78.71	0	0.00	78.80	281	2,711	10.36%	大買/鉅額交易
2018/07/20	20	78.00	4	78.28	78.30	16	2,691	0.59%
2018/07/18	0	0.00	2	77.05	77.50	-2	2,648	-0.08%
2018/07/17	0	0.00	1	76.10	75.60	-1	2,580	-0.04%
2018/07/12	5	74.10	0	0.00	74.00	5	2,607	0.19%
2018/07/11	6	73.77	0	0.00	73.80	6	2,627	0.23%
2018/07/04	0	0.00	1	73.30	73.20	-1	2,677	-0.04%
2018/07/03	3	73.20	1	73.10	73.00	2	2,744	0.07%
2018/07/02	1	73.20	0	0.00	73.20	1	2,758	0.04%
2018/06/26	3	72.13	0	0.00	72.50	3	2,738	0.11%
2018/06/25	1	72.80	0	0.00	72.80	1	2,720	0.04%
2018/06/22	0	0.00	1,270	73.15	73.30	-1,270	2,716	-46.75%	大賣/鉅額交易
2018/06/21	0	0.00	150	74.03	74.00	-150	2,690	-5.58%	大賣/鉅額交易
2018/06/20	0	0.00	10	74.40	74.20	-10	2,712	-0.37%
2018/06/19	1	74.30	79	75.09	74.70	-78	2,717	-2.87%
2018/06/15	2	75.45	0	0.00	75.10	2	2,693	0.07%
2018/06/12	1	76.40	1	76.30	76.70	0	2,731	0.00%
2018/06/11	1	77.50	0	0.00	77.30	1	2,758	0.04%
2018/06/06	0	0.00	1	76.40	77.00	-1	2,826	-0.04%
2018/05/30	3	74.40	0	0.00	74.20	3	2,753	0.11%
2018/05/28	1	75.60	0	0.00	75.70	1	2,782	0.04%
2018/05/25	0	0.00	1	75.30	75.10	-1	2,787	-0.04%
2018/05/24	0	0.00	1	74.60	74.80	-1	2,763	-0.04%
2018/05/23	1	73.30	1	73.70	73.30	0	2,769	0.00%
2018/05/22	0	0.00	1	73.80	74.00	-1	2,812	-0.04%
2018/05/21	0	0.00	8	74.04	74.10	-8	2,838	-0.28%
2018/05/17	1	74.20	0	0.00	74.00	1	2,885	0.03%
2018/05/15	1	75.40	0	0.00	75.20	1	2,918	0.03%
2018/05/14	5	78.00	1	78.20	78.00	4	3,054	0.13%
2018/05/10	0	0.00	1	76.90	76.60	-1	3,081	-0.03%
2018/04/26	1	75.20	0	0.00	74.00	1	3,351	0.03%
2018/04/24	1	72.50	3	73.20	72.80	-2	3,429	-0.06%
2018/04/23	1	75.00	0	0.00	74.90	1	3,419	0.03%
2018/04/18	1	76.50	0	0.00	76.30	1	3,440	0.03%
2018/04/11	0	0.00	1	78.70	78.80	-1	3,453	-0.03%
2018/04/02	3	79.43	0	0.00	79.20	3	3,358	0.09%
2018/03/30	1	80.10	1	80.30	80.00	0	3,364	0.00%
2018/03/27	3	78.60	0	0.00	78.40	3	3,370	0.09%
2018/03/23	3	78.03	0	0.00	78.40	3	3,463	0.09%
2018/03/16	1	79.10	0	0.00	79.10	1	3,490	0.03%
2018/03/15	1	79.30	0	0.00	79.60	1	3,438	0.03%
2018/03/13	1	81.70	1	81.80	81.70	0	3,424	0.00%
2018/03/12	0	0.00	1	81.00	81.20	-1	3,469	-0.03%
2018/03/07	2	79.65	0	0.00	78.90	2	3,486	0.06%
2018/03/06	0	0.00	1	79.10	78.90	-1	3,619	-0.03%
2018/03/02	2	78.80	0	0.00	78.90	2	3,779	0.05%
2018/02/27	2	79.90	0	0.00	79.40	2	3,917	0.05%
2018/02/26	1	80.20	1	80.50	79.90	0	3,930	0.00%
2018/02/22	1	78.70	1	79.00	79.00	0	4,008	0.00%
2018/02/21	0	0.00	1	79.70	80.30	-1	3,997	-0.03%
2018/02/12	1	78.50	0	0.00	78.30	1	4,036	0.02%
2018/02/08	1	79.60	0	0.00	79.20	1	4,135	0.02%
2018/02/07	2	80.50	0	0.00	80.30	2	4,252	0.05%
2018/02/06	6	80.42	0	0.00	78.70	6	4,506	0.13%
2018/02/05	3	82.23	0	0.00	82.90	3	4,409	0.07%
2018/02/02	5	84.14	0	0.00	84.10	5	4,464	0.11%
2018/02/01	0	0.00	3	84.43	85.00	-3	4,546	-0.07%
2018/01/31	1	83.10	0	0.00	83.40	1	4,596	0.02%
2018/01/30	6	83.90	0	0.00	83.50	6	4,616	0.13%
2018/01/29	2	84.60	1	84.60	84.50	1	4,613	0.02%
2018/01/24	0	0.00	10	85.80	86.50	-10	4,754	-0.21%
2018/01/23	15	86.37	0	0.00	86.20	15	4,991	0.30%
2018/01/22	0	0.00	0.1	86.90	86.90	-0.1	5,056	0.00%
2018/01/19	1	87.10	1	88.70	87.40	0	5,104	0.00%
2018/01/18	0	0.00	1	87.40	86.70	-1	5,113	-0.02%
2018/01/16	1	86.70	0	0.00	86.50	1	5,143	0.02%
2018/01/15	1	86.50	2	86.40	86.20	-1	5,168	-0.02%
2018/01/11	0	0.00	1	84.70	84.60	-1	5,265	-0.02%
2018/01/10	2	84.10	0	0.00	84.10	2	5,311	0.04%
2018/01/09	2	86.00	2	86.40	85.50	0	5,335	0.00%
2018/01/08	1	85.40	1	85.00	85.30	0	5,403	0.00%
2018/01/03	10	85.10	0	0.00	85.10	10	5,923	0.17%