鴻準 (2354)-統一-敦南券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
62.1
漲跌
▲0.9
漲幅
+1.47%
成交量
16,566張
產業
上市其他電子類股
1011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－統一-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-敦南券商分點個股進出
統一-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	53	62.48	307	62.15	62.10	-254	22,450	-1.13%	大賣/鉅額交易
2024/05/17	12	61.13	9.1	60.99	61.20	2.9	22,192	0.01%
2024/05/16	23.1	61.36	460.1	61.06	61.10	-437	22,142	-1.97%	大賣/鉅額交易
2024/05/15	181	60.91	30	60.46	60.10	151	21,984	0.69%	大買/鉅額交易
2024/05/14	102.1	60.73	1	60.90	60.90	101.1	21,890	0.46%	大買/鉅額交易
2024/05/13	0	0.00	2	60.00	60.10	-2	21,783	-0.01%
2024/05/10	6	60.18	3	60.40	60.60	3	21,714	0.01%
2024/05/09	13	61.75	8	61.95	60.80	5	21,626	0.02%
2024/05/08	141	61.36	3.2	61.37	61.30	137.8	21,452	0.64%	大買/鉅額交易
2024/05/07	173	61.21	307	60.97	61.70	-134	21,360	-0.63%	大買/大賣/鉅額交易
2024/05/06	12.2	61.66	78	62.09	62.10	-65.8	21,150	-0.31%
2024/05/03	69	61.35	6	60.62	60.70	63	20,835	0.30%
2024/05/02	2	60.80	3	60.70	60.70	-1	20,678	0.00%
2024/04/30	1	61.70	3	62.47	61.60	-2	20,587	-0.01%
2024/04/29	192	62.52	112	63.19	62.40	80	20,438	0.39%	大買/大賣/
2024/04/26	332	61.73	15	61.90	61.40	317	19,997	1.59%	大買/鉅額交易
2024/04/25	76	61.41	32	60.92	60.90	44	19,794	0.22%
2024/04/24	204	62.19	182	62.38	62.00	22	19,592	0.11%	大買/大賣/
2024/04/23	60.3	59.36	33	58.84	60.30	27.3	18,907	0.14%
2024/04/22	13.3	56.05	15	56.69	57.00	-1.7	18,438	-0.01%
2024/04/19	8.2	55.07	7.2	55.47	55.80	1	18,278	0.01%
2024/04/18	2.3	56.15	3	55.80	56.50	-0.7	18,105	0.00%
2024/04/17	0.1	56.00	2	55.70	55.60	-1.9	17,987	-0.01%
2024/04/16	14	55.52	2	55.20	55.00	12	17,836	0.07%
2024/04/15	0	0.00	16	57.74	57.50	-16	17,596	-0.09%
2024/04/12	12.1	59.02	6	58.92	58.50	6.1	17,434	0.03%
2024/04/11	9	59.56	1	59.20	59.10	8	17,226	0.05%
2024/04/10	5	62.14	7	62.00	61.20	-2	16,729	-0.01%
2024/04/09	21	63.83	13	63.48	63.00	8	16,351	0.05%
2024/04/08	5	62.96	12	63.13	63.50	-7	15,980	-0.04%
2024/04/03	18.5	63.51	17	63.68	64.00	1.5	15,670	0.01%
2024/04/02	27	64.61	16	64.61	64.90	11	15,264	0.07%
2024/04/01	6	64.65	8	64.54	63.80	-2	14,706	-0.01%
2024/03/29	31	63.90	106.3	63.22	63.00	-75.3	14,144	-0.53%	大賣/
2024/03/28	61.1	65.96	63.1	66.27	65.10	-1.9	13,289	-0.01%
2024/03/27	25.2	60.45	37.7	61.48	63.60	-12.5	10,914	-0.11%
2024/03/26	13.8	58.45	105	58.68	57.90	-91.2	9,790	-0.93%	大賣/
2024/03/25	111.2	59.15	11	58.84	58.70	100.2	9,502	1.05%	大買/
2024/03/22	23	59.17	13.1	59.18	59.00	10	9,239	0.11%
2024/03/21	16.4	58.66	11.1	58.92	59.10	5.3	8,698	0.06%
2024/03/20	21.5	58.51	29	59.46	58.20	-7.5	8,078	-0.09%
2024/03/19	29	54.72	84.1	56.56	58.10	-55.1	6,912	-0.80%
2024/03/18	13	54.88	18	55.09	55.40	-5	6,431	-0.08%
2024/03/15	100.1	56.75	86	57.05	55.60	14	6,066	0.23%
2024/03/14	83	55.13	51	54.39	53.70	32	4,982	0.64%
2024/03/13	64	58.74	30.3	59.07	58.90	33.7	4,239	0.79%
2024/03/12	2.3	51.27	34	53.72	55.30	-31.7	2,479	-1.28%
2024/03/11	0	0.00	3	50.33	50.30	-3	2,126	-0.14%
2024/03/08	1	49.55	0	0.00	49.20	1	2,072	0.05%
2024/03/07	3	49.28	2	49.45	50.10	1	2,041	0.05%
2024/03/05	3	50.67	0	0.00	50.50	3	1,996	0.15%
2024/03/04	2	49.70	2	49.65	50.00	0	1,969	0.00%
2024/02/29	1	49.70	0	0.00	49.70	1	1,952	0.05%
2024/02/26	0	0.00	5.3	50.00	50.00	-5.3	1,928	-0.28%
2024/02/22	1	50.90	2	50.70	50.70	-1	1,954	-0.05%
2024/02/20	0	0.00	1	50.20	50.30	-1	1,966	-0.05%
2024/02/19	1	50.00	2	50.10	50.30	-1	1,984	-0.05%
2024/02/16	3	49.42	0	0.00	49.40	3	2,021	0.15%
2024/02/15	2	49.35	1	49.40	49.40	1	2,030	0.05%
2024/02/05	1	50.20	1	50.30	50.20	0	1,996	0.00%
2024/01/26	1	50.40	0	0.00	50.50	1	2,051	0.05%
2024/01/25	1	50.50	2	50.30	50.60	-1	2,055	-0.05%
2024/01/22	0	0.00	2	50.15	50.20	-2	2,179	-0.09%
2024/01/19	2	49.53	1	49.50	49.70	1	2,183	0.05%
2024/01/17	8	50.13	0	0.00	49.65	8	2,182	0.37%
2024/01/16	1	50.40	0	0.00	50.80	1	2,151	0.05%
2024/01/08	11	51.60	8	51.70	51.60	3	2,321	0.13%
2024/01/03	1	52.00	0	0.00	52.10	1	2,429	0.04%
2024/01/02	11	52.86	9	53.10	52.80	2	2,540	0.08%
2023/12/29	5	53.12	4	53.05	53.10	1	2,580	0.04%
2023/12/28	0	0.00	9	52.49	52.70	-9	2,568	-0.35%
2023/12/27	0	0.00	4	52.40	52.40	-4	2,601	-0.15%
2023/12/21	5	51.70	0	0.00	51.70	5	2,840	0.18%
2023/12/20	1	51.80	1	52.00	52.30	0	2,890	0.00%
2023/12/19	1	51.90	1	51.50	51.60	0	2,959	0.00%
2023/12/18	2	52.00	2	51.95	52.00	0	3,097	0.00%
2023/12/15	1	52.20	12	52.16	52.00	-11	3,417	-0.32%
2023/12/14	1	51.90	1	52.00	52.00	0	4,109	0.00%
2023/12/13	1	51.40	1	52.10	52.00	0	4,243	0.00%
2023/12/12	7	51.44	1	51.30	51.30	6	4,373	0.14%
2023/12/11	2	51.30	1	51.40	51.30	1	4,414	0.02%
2023/12/08	4	51.60	1	51.60	51.60	3	4,421	0.07%
2023/12/07	9	51.73	1	51.80	51.50	8	4,462	0.18%
2023/12/06	8	52.08	11	52.29	52.00	-3	4,460	-0.07%
2023/12/05	2	53.20	28	53.40	53.10	-26	4,399	-0.59%
2023/12/04	1	53.30	0	0.00	53.20	1	4,412	0.02%
2023/12/01	1	53.10	5	53.00	53.20	-4	4,468	-0.09%
2023/11/27	0	0.00	3	53.33	53.00	-3	4,565	-0.07%
2023/11/22	1	53.90	0	0.00	53.30	1	4,559	0.02%
2023/11/21	1	53.30	6	53.30	53.50	-5	4,550	-0.11%
2023/11/17	0	0.00	5	53.16	53.20	-5	4,530	-0.11%
2023/11/15	7	52.94	2	53.10	52.90	5	4,492	0.11%
2023/11/14	1	52.90	1	52.50	52.30	0	4,459	0.00%
2023/11/13	0	0.00	0.1	52.50	52.30	-0.1	4,457	0.00%
2023/11/10	0	0.00	2	52.20	52.20	-2	4,482	-0.04%
2023/11/09	2	52.60	2	52.35	52.30	0	4,488	0.00%
2023/11/08	0	0.00	1	52.80	52.20	-1	4,509	-0.02%
2023/11/07	4	52.25	0	0.00	52.20	4	4,501	0.09%
2023/11/06	1	52.10	0	0.00	52.50	1	4,527	0.02%
2023/11/02	1	52.80	1	53.10	53.00	0	4,561	0.00%
2023/11/01	1	52.60	2	52.35	52.20	-1	4,596	-0.02%
2023/10/30	3	51.93	10	52.00	51.80	-7	4,597	-0.15%
2023/10/27	4	52.98	2	52.70	52.90	2	4,570	0.04%
2023/10/26	15	52.59	14	52.31	52.30	1	4,608	0.02%
2023/10/24	17	52.66	14	53.10	53.10	3	4,689	0.06%
2023/10/23	12	52.82	11	53.79	53.50	1	4,929	0.02%
2023/10/20	0	0.00	1	54.80	54.70	-1	5,472	-0.02%
2023/10/19	31	54.86	1	55.00	55.10	30	5,484	0.55%
2023/10/18	10	55.70	2.2	55.61	55.50	7.8	5,484	0.14%
2023/10/17	1.2	56.48	0	0.00	56.40	1.2	5,440	0.02%
2023/10/16	1	56.60	0	0.00	56.60	1	5,478	0.02%
2023/10/13	1	57.20	2.3	57.50	57.20	-1.3	5,601	-0.02%
2023/10/12	0.3	57.70	1	57.90	58.00	-0.7	5,683	-0.01%
2023/10/11	2	57.40	2	57.40	57.40	0	5,704	0.00%
2023/10/06	7	56.97	16	56.61	56.50	-9	5,731	-0.16%
2023/10/05	14.9	58.07	16	57.98	58.20	-1.1	5,621	-0.02%
2023/10/04	0	0.00	0.2	57.00	57.10	-0.2	5,578	0.00%
2023/10/03	2.2	58.28	2	57.60	57.40	0.2	5,552	0.00%
2023/10/02	1	57.50	2	57.60	57.60	-1	5,518	-0.02%
2023/09/28	1.2	57.72	2	56.85	57.70	-0.8	5,487	-0.01%
2023/09/27	2	56.10	2	55.90	55.90	0	5,446	0.00%
2023/09/26	2	56.90	0	0.00	56.30	2	5,403	0.04%
2023/09/25	6.3	57.54	0	0.00	57.60	6.3	5,400	0.12%
2023/09/22	5.3	57.64	1	57.40	57.50	4.3	5,379	0.08%
2023/09/21	0	0.00	1	58.20	58.00	-1	5,321	-0.02%
2023/09/20	12.3	60.23	16	59.36	58.90	-3.8	5,188	-0.07%
2023/09/19	42	60.83	23.1	61.78	60.70	18.9	4,915	0.38%
2023/09/18	4	58.33	1	57.50	57.10	3	4,282	0.07%
2023/09/15	2	57.55	2	58.00	59.00	0	4,137	0.00%
2023/09/14	0	0.00	2.5	57.40	57.50	-2.5	3,996	-0.06%
2023/09/13	0	0.00	3.2	57.01	56.50	-3.2	3,967	-0.08%
2023/09/12	10	57.23	8.3	57.17	57.30	1.7	4,003	0.04%
2023/09/11	0	0.00	3	56.21	56.20	-3	3,998	-0.07%
2023/09/08	3.8	57.06	7	56.96	57.10	-3.2	4,071	-0.08%
2023/09/07	9	56.93	0	0.00	56.50	9	4,094	0.22%
2023/09/06	3.3	56.97	5	57.10	57.10	-1.7	4,090	-0.04%
2023/09/05	2	55.85	0	0.00	56.30	2	4,028	0.05%
2023/09/04	3	55.90	6.3	56.13	55.90	-3.3	4,034	-0.08%
2023/09/01	6.3	56.89	12	56.54	57.00	-5.7	4,010	-0.14%
2023/08/31	4	55.83	6	55.30	55.70	-2	3,965	-0.05%
2023/08/30	0	55.00	2	55.10	55.30	-2	3,950	-0.05%
2023/08/29	1	54.50	2	54.40	54.80	-1	4,001	-0.02%
2023/08/28	2	55.10	3	55.17	54.70	-1	4,056	-0.02%
2023/08/25	1	55.10	3	55.53	54.80	-2	4,107	-0.05%
2023/08/24	2	55.50	2	55.80	55.50	0	4,130	0.00%
2023/08/23	0	0.00	1	54.60	54.80	-1	4,121	-0.02%
2023/08/22	2	54.30	0	0.00	54.30	2	4,121	0.05%
2023/08/21	1	54.50	0	0.00	54.30	1	4,116	0.02%
2023/08/18	0	0.00	2	55.40	55.00	-2	4,112	-0.05%
2023/08/16	1	55.00	0	0.00	54.80	1	4,072	0.02%
2023/08/15	3	55.53	0	0.00	55.50	3	4,056	0.07%
2023/08/14	1	55.40	3	55.40	55.70	-2	4,055	-0.05%
2023/08/11	3	56.10	6	56.53	56.10	-3	4,036	-0.07%
2023/08/10	62	57.15	3	57.10	56.20	59	4,024	1.47%
2023/08/09	2.3	57.03	6	56.85	56.90	-3.7	3,989	-0.09%
2023/08/08	2.3	56.65	0	0.00	56.60	2.3	3,967	0.06%
2023/08/07	10.1	56.66	11	56.34	56.20	-0.9	3,944	-0.02%
2023/08/04	1	54.90	0	0.00	54.80	1	3,912	0.03%
2023/08/02	0	0.00	2	55.10	54.50	-2	3,906	-0.05%
2023/08/01	0	0.00	1	56.30	55.70	-1	3,843	-0.03%
2023/07/31	1	55.90	1	55.70	55.70	0	3,826	0.00%
2023/07/28	5	56.20	0	0.00	56.30	5	3,781	0.13%
2023/07/27	5	57.06	3	57.20	56.90	2	3,731	0.05%
2023/07/26	22.2	57.86	2	57.70	57.00	20.2	3,664	0.55%
2023/07/25	12.2	59.70	12	58.40	59.50	0.2	3,399	0.01%
2023/07/24	2	54.00	1	54.70	55.00	1	2,796	0.04%
2023/07/21	2	54.70	0	0.00	54.30	2	2,766	0.07%
2023/07/20	0	0.00	34	55.34	55.20	-34	2,750	-1.24%
2023/07/19	10	57.51	8.3	55.80	55.90	1.7	2,738	0.06%
2023/07/18	1	57.70	15	58.23	57.40	-14	2,693	-0.52%
2023/07/17	7	57.16	4	57.28	57.20	3	2,560	0.12%
2023/07/14	0	0.00	5	55.72	56.20	-5	2,497	-0.20%
2023/07/13	3	55.07	12	55.42	54.90	-9	2,433	-0.37%
2023/07/12	0	0.00	5	54.08	54.00	-5	2,351	-0.21%
2023/07/11	0	0.00	2	53.70	53.60	-2	2,347	-0.09%
2023/07/10	35	53.00	0	0.00	52.90	35	2,354	1.49%
2023/07/07	2	52.95	1	53.30	52.90	1	2,353	0.04%
2023/07/06	12	53.20	0	0.00	53.00	12	2,335	0.51%
2023/07/05	7	54.13	0	0.00	53.70	7	2,299	0.30%
2023/07/04	3	54.80	6	54.80	54.70	-3	2,283	-0.13%
2023/07/03	6	56.00	0.2	56.20	56.00	5.8	2,320	0.25%
2023/06/30	3	55.43	2	55.80	55.60	1	2,322	0.04%
2023/06/29	1	55.80	0	0.00	55.80	1	2,348	0.04%
2023/06/27	1	56.00	0	0.00	55.80	1	2,426	0.04%
2023/06/26	7	57.83	8	57.78	57.60	-1	2,398	-0.04%
2023/06/20	1	56.10	0	0.00	56.10	1	2,319	0.04%
2023/06/19	7	56.00	1	56.20	56.50	6	2,318	0.26%
2023/06/16	10	56.28	0	0.00	56.00	10	2,301	0.44%
2023/06/15	54	57.01	53	56.50	56.50	1	2,246	0.04%
2023/06/14	2	57.00	22	56.89	56.50	-20	2,238	-0.89%
2023/06/13	0	0.00	9	55.94	55.80	-9	2,150	-0.42%
2023/06/12	0	0.00	4	55.65	55.40	-4	2,109	-0.19%
2023/06/08	1	54.80	0	0.00	55.00	1	2,106	0.05%
2023/06/07	4	55.55	0	0.00	55.30	4	2,153	0.19%
2023/06/05	1	55.60	1	56.20	55.80	0	2,223	0.00%
2023/06/02	3	55.77	4	56.05	55.90	-1	2,258	-0.04%
2023/06/01	4	54.63	20.5	55.39	55.80	-16.5	2,232	-0.74%
2023/05/31	7	54.84	6	54.75	54.30	1	2,170	0.05%
2023/05/30	0	0.00	2.1	54.80	54.50	-2.1	2,127	-0.10%
2023/05/26	2.2	53.45	0	0.00	53.20	2.2	2,140	0.10%
2023/05/25	2	53.50	0	0.00	53.60	2	2,188	0.09%
2023/05/24	3	53.73	0	0.00	54.00	3	2,207	0.14%
2023/05/22	0.1	53.70	0	0.00	54.00	0.1	2,262	0.00%
2023/05/16	0	0.00	1	53.10	52.80	-1	2,332	-0.04%
2023/05/15	1	52.30	2	52.30	52.70	-1	2,345	-0.04%
2023/05/12	2	52.30	0	0.00	52.20	2	2,409	0.08%
2023/05/10	0	0.00	2	53.00	53.10	-2	2,455	-0.08%
2023/05/04	0	0.00	2	53.80	53.80	-2	2,831	-0.07%
2023/05/02	1	53.90	3	54.20	53.80	-2	3,026	-0.07%
2023/04/28	1	53.80	1	53.90	53.90	0	3,285	0.00%
2023/04/27	0	0.00	11	53.39	53.40	-11	3,290	-0.33%
2023/04/25	0	0.00	3	52.70	52.60	-3	3,295	-0.09%
2023/04/24	4	53.43	0	0.00	53.40	4	3,305	0.12%
2023/04/21	1.1	54.28	0	0.00	53.80	1.1	3,344	0.03%
2023/04/20	3.1	54.70	0	0.00	54.40	3.1	3,354	0.09%
2023/04/19	6	55.12	17	55.79	55.00	-11	3,398	-0.32%
2023/04/18	0.2	55.13	2.7	55.10	54.80	-2.6	3,409	-0.08%
2023/04/17	0	0.00	4	55.15	55.00	-4	3,409	-0.12%
2023/04/14	1	54.80	1	55.30	54.80	0	3,409	0.00%
2023/04/13	4	54.98	0	0.00	54.70	4	3,423	0.12%
2023/04/12	9.1	55.33	0	0.00	55.30	9.1	3,444	0.26%
2023/04/11	0.2	55.50	0	0.00	55.70	0.2	3,462	0.01%
2023/04/10	4	55.48	0	0.00	55.50	4	3,501	0.11%
2023/04/06	2.1	55.70	3	56.33	56.10	-0.9	3,468	-0.03%
2023/03/31	8	55.95	7	56.09	55.90	1	3,415	0.03%
2023/03/30	3	55.63	7	55.44	55.60	-4	3,385	-0.12%
2023/03/29	1.4	55.43	45	55.25	55.50	-43.6	3,342	-1.30%
2023/03/28	1	53.60	2	53.60	53.50	-1	3,252	-0.03%
2023/03/27	3	54.10	1	54.40	54.00	2	3,260	0.06%
2023/03/24	5	54.12	6	54.55	54.70	-1	3,272	-0.03%
2023/03/23	0	0.00	11	53.61	53.90	-11	3,251	-0.34%
2023/03/22	11	53.24	0	53.20	53.30	11	3,255	0.34%
2023/03/21	7	53.00	2	53.50	53.30	5	3,332	0.15%
2023/03/20	1	52.20	4	52.73	53.00	-3	3,328	-0.09%
2023/03/17	0	0.00	2	52.50	52.20	-2	3,337	-0.06%
2023/03/16	5	52.08	0	0.00	51.90	5	3,323	0.15%
2023/03/15	0	0.00	2	52.80	52.70	-2	3,343	-0.06%
2023/03/14	4	52.65	2	53.10	52.90	2	3,392	0.06%
2023/03/13	3	52.87	1	53.40	53.60	2	3,484	0.06%
2023/03/10	4.1	54.25	0	0.00	53.60	4.1	3,664	0.11%
2023/03/09	6	54.83	0	0.00	54.90	6	3,665	0.16%
2023/03/08	9	55.07	0	0.00	55.20	9	3,746	0.24%
2023/03/07	4.5	56.40	0	0.00	56.00	4.5	3,688	0.12%
2023/03/06	4	55.23	6	55.93	55.90	-2	3,654	-0.05%
2023/03/03	2	55.15	0	0.00	55.20	2	3,635	0.06%
2023/03/02	1	55.10	1	55.80	55.20	0	3,633	0.00%
2023/03/01	1	55.10	2	55.10	55.30	-1	3,627	-0.03%
2023/02/24	2	55.60	81	55.90	55.50	-79	3,620	-2.18%
2023/02/23	7.1	55.96	5	56.26	56.00	2.1	3,592	0.06%
2023/02/22	1	55.10	0	0.00	55.20	1	3,564	0.03%
2023/02/21	50	55.94	1	55.70	55.70	49	3,561	1.38%
2023/02/20	30	55.57	1	55.90	56.00	29	3,617	0.80%
2023/02/17	0	0.00	1	55.40	55.30	-1	3,625	-0.03%
2023/02/16	0	0.00	2	55.00	55.10	-2	3,670	-0.05%
2023/02/15	8	54.75	1	54.40	54.50	7	3,743	0.19%
2023/02/14	1	55.10	0	0.00	55.10	1	3,728	0.03%
2023/02/10	10	55.12	3	54.63	54.60	7	3,788	0.18%
2023/02/09	11	55.50	12	55.32	55.50	-1	3,733	-0.03%
2023/02/08	5	56.00	0	0.00	55.80	5	3,710	0.13%
2023/02/07	0	0.00	8	56.03	56.20	-8	3,671	-0.22%
2023/02/06	1	56.50	6	56.60	56.50	-5	3,643	-0.14%
2023/02/03	1	56.50	2	56.80	56.30	-1	3,593	-0.03%
2023/02/02	0	0.00	39	56.18	56.40	-39	3,504	-1.11%
2023/02/01	1	54.80	3	55.20	55.00	-2	3,320	-0.06%
2023/01/31	8	54.36	0	0.00	54.20	8	3,260	0.25%
2023/01/30	29	55.36	12	55.25	55.40	17	3,155	0.54%
2023/01/17	3	52.17	0	0.00	52.20	3	2,909	0.10%
2023/01/16	2	52.70	0	0.00	52.40	2	2,922	0.07%
2023/01/13	1	52.60	0	0.00	52.60	1	2,934	0.03%
2023/01/12	2	52.95	1	52.70	52.70	1	2,949	0.03%
2023/01/11	0	0.00	1	53.70	53.80	-1	2,937	-0.03%
2023/01/09	3	53.17	3	53.27	53.20	0	2,923	0.00%
2023/01/06	0	0.00	6	52.00	52.40	-6	2,890	-0.21%
2023/01/05	2	51.20	1	51.80	51.00	1	2,871	0.03%
2023/01/04	2	51.25	1	51.50	51.40	1	2,869	0.03%
2022/12/29	0	0.00	1	51.30	51.00	-1	2,841	-0.04%
2022/12/28	1	52.50	1	52.20	52.30	0	2,828	0.00%
2022/12/27	0	0.00	1	51.90	52.00	-1	2,786	-0.04%
2022/12/23	1	51.10	1	51.50	51.40	0	2,805	0.00%
2022/12/22	0	0.00	3.1	51.90	52.00	-3.1	2,833	-0.11%
2022/12/20	2	51.85	0	0.00	51.00	2	2,826	0.07%
2022/12/16	1	52.80	0	0.00	52.60	1	2,839	0.04%
2022/12/15	1	53.60	1.2	54.10	53.80	-0.2	2,802	-0.01%
2022/12/14	2.3	53.39	1	53.60	53.70	1.3	2,803	0.05%
2022/12/13	5	54.04	8	53.66	53.70	-3	2,770	-0.11%
2022/12/12	1	52.80	0	0.00	52.80	1	2,691	0.04%
2022/12/09	0	0.00	2.1	53.10	53.20	-2.1	2,735	-0.08%
2022/12/08	1	52.80	0	0.00	52.70	1	2,718	0.04%
2022/12/07	0	0.00	1	53.10	52.80	-1	2,711	-0.04%
2022/12/06	19	53.63	2	53.70	53.20	17	2,685	0.63%
2022/12/05	8	54.53	4	54.83	54.20	4	2,636	0.15%
2022/12/02	13	53.92	14	53.97	54.00	-1	2,540	-0.04%
2022/12/01	1	52.30	8	52.36	51.90	-7	2,378	-0.29%
2022/11/30	12	51.73	13	51.72	52.10	-1	2,386	-0.04%
2022/11/29	0	49.95	0	0.00	50.10	0	2,294	0.00%
2022/11/28	1	49.30	2	49.50	49.95	-1	2,280	-0.04%
2022/11/25	1	49.90	1	49.80	49.95	0	2,287	0.00%
2022/11/24	0	0.00	2	50.00	49.85	-2	2,284	-0.09%
2022/11/23	2	50.20	0	0.00	49.75	2	2,299	0.09%
2022/11/18	1	49.50	0	0.00	49.65	1	2,364	0.04%
2022/11/17	1	49.90	0	0.00	49.90	1	2,354	0.04%
2022/11/16	3	50.08	2	50.40	50.10	1	2,340	0.04%
2022/11/15	1	49.55	1	49.95	49.60	0	2,273	0.00%
2022/11/14	0	0.00	3	49.27	49.50	-3	2,234	-0.13%
2022/11/11	0	0.00	5	48.67	48.85	-5	2,177	-0.23%
2022/11/09	0	0.00	0.1	48.30	48.20	-0.1	2,098	0.00%
2022/11/08	1	46.90	3	46.78	46.85	-2	2,079	-0.10%
2022/11/07	2	45.95	0	0.00	46.30	2	2,114	0.09%
2022/11/01	1	44.85	3	45.30	45.45	-2	2,199	-0.09%
2022/10/31	1	45.35	0	0.00	45.20	1	2,201	0.05%
2022/10/21	1	45.95	2	46.25	45.60	-1	2,226	-0.04%
2022/10/20	0	0.00	1	45.50	45.95	-1	2,224	-0.04%
2022/10/18	3	46.58	2	46.30	46.30	1	2,214	0.05%
2022/10/17	0.1	46.95	2	46.40	46.45	-1.9	2,258	-0.08%
2022/10/14	3	46.07	0	0.00	46.10	3	2,267	0.13%
2022/10/13	1	46.10	2	45.60	45.25	-1	2,296	-0.04%
2022/10/12	0	0.00	2	46.40	46.15	-2	2,271	-0.09%
2022/10/07	0	0.00	2	47.40	47.40	-2	2,296	-0.09%
2022/10/06	1	46.60	0	0.00	47.00	1	2,319	0.04%
2022/09/30	2	45.65	0	0.00	45.85	2	2,401	0.08%
2022/09/29	2	45.63	2.4	45.96	45.95	-0.4	2,429	-0.02%
2022/09/28	0	0.00	4	45.30	45.15	-4	2,452	-0.16%
2022/09/27	0	0.00	15	46.18	46.40	-15	2,460	-0.61%
2022/09/23	1	47.00	0	0.00	46.75	1	2,600	0.04%
2022/09/14	2	48.93	0	0.00	48.85	2	2,866	0.07%
2022/09/13	3	49.40	3	49.60	49.80	0	2,901	0.00%
2022/09/12	0.1	48.75	0	0.00	49.00	0.1	3,011	0.00%
2022/09/07	0	0.00	2	47.35	47.15	-2	3,249	-0.06%
2022/09/06	0	48.50	0	0.00	48.15	0	3,297	0.00%
2022/09/05	0	0.00	0.1	50.50	50.10	-0.1	3,312	0.00%
2022/09/02	0	0.00	2	50.20	50.10	-2	3,404	-0.06%
2022/09/01	1	50.10	0	0.00	50.20	1	3,454	0.03%
2022/08/31	2	50.45	3	50.90	50.60	-1	3,532	-0.03%
2022/08/30	9	50.46	0.1	50.60	50.60	8.9	3,605	0.25%
2022/08/29	5.2	50.32	1	50.30	50.20	4.2	3,669	0.11%
2022/08/26	1	51.30	2	51.25	51.60	-1	3,781	-0.03%
2022/08/25	0	0.00	1	50.80	50.70	-1	4,102	-0.02%
2022/08/19	2	50.20	0	0.00	50.60	2	6,346	0.03%
2022/08/17	3	50.50	0	0.00	50.40	3	6,540	0.05%
2022/08/16	3	50.47	0	0.00	50.40	3	6,623	0.05%
2022/08/15	4	50.70	0	0.00	50.40	4	6,717	0.06%
2022/08/12	1	50.90	0	0.00	51.10	1	6,721	0.01%
2022/08/11	1	50.10	2	50.50	50.60	-1	6,755	-0.01%
2022/08/10	0	0.00	2	49.63	49.80	-2	6,770	-0.03%
2022/08/09	0	0.00	8	48.85	49.10	-8	6,837	-0.12%
2022/08/03	3	48.22	0	0.00	48.10	3	7,121	0.04%
2022/08/02	0	0.00	4	48.30	48.30	-4	7,144	-0.06%
2022/08/01	0	0.00	2	49.50	49.50	-2	7,140	-0.03%
2022/07/29	5	49.48	41	49.50	49.25	-36	7,144	-0.50%
2022/07/22	1	49.75	3	49.57	49.20	-2	7,219	-0.03%
2022/07/21	0	0.00	0.2	48.55	48.75	-0.2	7,194	0.00%
2022/07/15	3	46.42	5.2	46.60	46.60	-2.2	7,237	-0.03%
2022/07/14	2	46.58	3	46.85	46.80	-1	7,239	-0.01%
2022/07/11	3	46.05	2	46.00	46.25	1	7,196	0.01%
2022/07/07	5.2	45.97	0	0.00	46.25	5.2	7,184	0.07%
2022/07/06	1	45.60	0	46.00	45.10	1	7,162	0.01%
2022/07/04	0	0.00	5	45.90	45.70	-5	7,133	-0.07%
2022/07/01	0	0.00	17	47.21	47.00	-17	7,121	-0.24%
2022/06/30	18	50.10	0	0.00	49.30	18	7,040	0.26%
2022/06/29	16.1	52.33	5	52.40	52.20	11.1	6,921	0.16%
2022/06/28	1	53.00	35	53.00	53.10	-34	6,904	-0.49%
2022/06/23	0	0.00	1	52.50	52.50	-1	6,879	-0.01%
2022/06/22	5	53.50	5	54.30	53.20	0	6,844	0.00%
2022/06/21	13	54.14	3	54.30	54.60	10	6,830	0.15%
2022/06/20	0	0.00	100	53.80	52.90	-100	6,795	-1.47%
2022/06/17	6	54.30	0	0.00	55.50	6	6,680	0.09%
2022/06/16	4	56.15	7	55.30	55.20	-3	6,524	-0.05%
2022/06/15	2	56.55	1	57.00	56.20	1	6,514	0.02%
2022/06/13	1	55.70	0	0.00	55.50	1	6,436	0.02%
2022/06/10	2	56.50	5	56.54	56.40	-3	6,353	-0.05%
2022/06/08	5	56.66	0	0.00	56.40	5	6,213	0.08%
2022/06/07	6	56.60	2	56.40	56.20	4	6,155	0.06%
2022/06/06	9	55.99	0	0.00	56.30	9	6,090	0.15%
2022/06/02	26	56.85	7	56.86	56.50	19	5,993	0.32%
2022/06/01	11	55.77	8	55.86	56.00	3	5,706	0.05%
2022/05/31	15	54.90	6	55.40	54.60	9	5,360	0.17%
2022/05/30	19	54.08	0	0.00	54.30	19	3,832	0.50%
2022/05/25	1	53.80	1	54.20	54.40	0	3,678	0.00%
2022/05/24	1	53.50	0	0.00	53.20	1	3,683	0.03%
2022/05/23	3	54.03	0	0.00	53.80	3	3,696	0.08%
2022/05/20	5	54.26	0	0.00	54.50	5	3,641	0.14%
2022/05/19	10	54.00	0	0.00	54.00	10	3,686	0.27%
2022/05/18	7	55.60	0	0.00	55.60	7	3,604	0.19%
2022/05/17	6.2	55.14	0	0.00	54.90	6.2	3,578	0.17%
2022/05/16	1.2	56.07	1	56.30	55.90	0.2	3,497	0.01%
2022/05/13	10.1	58.59	20	58.50	58.50	-10	3,385	-0.29%
2022/05/12	0	0.00	0	61.10	61.00	0	3,285	0.00%
2022/05/11	0	0.00	6	61.10	61.30	-6	3,294	-0.18%
2022/05/10	7	60.24	1	60.60	61.50	6	3,401	0.18%
2022/05/09	2	60.50	5	60.26	60.50	-3	3,395	-0.09%
2022/05/06	3	60.27	4	60.43	60.50	-1	3,424	-0.03%
2022/05/05	0	0.00	7	61.29	61.30	-7	3,468	-0.20%
2022/05/04	1	60.80	23	60.43	60.80	-22	3,484	-0.63%
2022/05/03	20	59.70	3	59.27	59.90	17	3,499	0.49%
2022/04/29	3	58.90	0	0.00	59.00	3	3,495	0.09%
2022/04/28	2	58.40	0	0.00	59.00	2	3,522	0.06%
2022/04/27	0.1	58.60	7	57.96	58.50	-6.9	3,536	-0.20%
2022/04/26	2.1	59.55	9	59.48	59.40	-7	3,534	-0.20%
2022/04/25	0	59.50	5	59.26	59.50	-5	3,530	-0.14%
2022/04/22	1	60.00	0	0.00	60.60	1	3,496	0.03%
2022/04/21	2.1	60.60	0	0.00	60.70	2.1	3,469	0.06%
2022/04/20	3	60.47	5	60.52	60.50	-2	3,461	-0.06%
2022/04/19	3	60.57	0	0.00	60.10	3	3,474	0.09%
2022/04/18	2	60.30	2	60.90	60.60	0	3,473	0.00%
2022/04/15	0	0.00	1	60.70	60.60	-1	3,480	-0.03%
2022/04/13	0.1	60.98	22	61.02	61.40	-21.9	3,592	-0.61%
2022/04/12	0	0.00	2	60.50	60.20	-2	3,788	-0.05%
2022/04/11	1	60.30	0	0.00	60.20	1	3,787	0.03%
2022/04/07	1.2	61.00	5	61.60	60.80	-3.8	3,773	-0.10%
2022/04/01	0.1	62.20	0	0.00	62.10	0.1	3,705	0.00%
2022/03/31	1	62.90	3	63.30	62.80	-2	3,688	-0.05%
2022/03/30	0	0.00	9	63.00	62.60	-9	3,663	-0.25%
2022/03/29	0	0.00	1	63.00	62.70	-1	3,649	-0.03%
2022/03/28	0.1	63.10	0	0.00	63.20	0.1	3,650	0.00%
2022/03/25	2	63.00	1	63.10	62.80	1	3,645	0.03%
2022/03/24	2	63.20	1	63.20	63.30	1	3,651	0.03%
2022/03/23	1	62.80	0	0.00	62.70	1	3,669	0.03%
2022/03/22	1	62.80	1	62.90	62.80	0	3,661	0.00%
2022/03/21	7	62.87	1	62.80	62.30	6	3,677	0.16%
2022/03/18	4	62.50	0	0.00	62.70	4	3,685	0.11%
2022/03/17	1	61.90	2	62.95	62.90	-1	3,647	-0.03%
2022/03/16	0.1	61.40	5	61.30	61.40	-4.9	3,647	-0.13%
2022/03/15	0	0.00	2	61.30	61.20	-2	3,661	-0.05%
2022/03/14	4.1	62.34	2.3	62.19	62.10	1.8	3,671	0.05%
2022/03/10	0	0.00	9	62.81	63.00	-9	3,775	-0.24%
2022/03/09	5	62.12	0	0.00	61.90	5	3,785	0.13%
2022/03/08	2	62.40	6	62.03	61.90	-4	3,808	-0.11%
2022/03/07	2.2	62.16	9	61.70	62.60	-6.8	3,803	-0.18%
2022/03/04	22.1	63.81	0	0.00	63.70	22.1	3,830	0.58%
2022/03/03	0	0.00	1	65.00	64.70	-1	3,864	-0.03%
2022/03/02	1	64.70	0	0.00	64.80	1	3,932	0.03%
2022/03/01	2	64.80	14	65.17	64.80	-12	3,908	-0.31%
2022/02/25	37	63.48	0	0.00	63.80	37	3,836	0.96%
2022/02/24	144	63.85	3	64.03	63.70	141	3,779	3.73%	大買/鉅額交易
2022/02/23	28	64.41	23	64.64	64.60	5	3,696	0.13%
2022/02/22	0	0.00	5	63.62	63.90	-5	3,637	-0.14%
2022/02/21	1	64.00	5.1	63.96	64.00	-4.1	3,645	-0.11%
2022/02/17	0	0.00	2	63.25	63.10	-2	3,784	-0.05%
2022/02/16	1	62.60	2	62.75	62.90	-1	3,852	-0.03%
2022/02/15	0	0.00	2	62.50	62.00	-2	3,898	-0.05%
2022/02/14	1	62.20	13	62.25	62.30	-12	4,021	-0.30%
2022/02/11	1	62.70	4	63.20	63.30	-3	4,071	-0.07%
2022/02/10	3	63.47	8	63.21	63.60	-5	4,106	-0.12%
2022/02/09	2	61.30	3	61.33	61.40	-1	4,034	-0.02%
2022/02/08	2	60.40	1	61.10	61.10	1	4,088	0.02%
2022/01/26	1	60.50	0	0.00	60.00	1	4,219	0.02%
2022/01/25	1.1	60.77	18	60.50	60.40	-16.9	4,375	-0.39%
2022/01/24	0	0.00	2	61.70	61.50	-2	4,369	-0.05%
2022/01/20	2	61.75	0	0.00	62.00	2	4,457	0.04%
2022/01/19	5	62.40	1	62.10	62.00	4	4,484	0.09%
2022/01/18	1	62.70	1	63.30	62.60	0	4,506	0.00%
2022/01/17	3	62.30	0	0.00	62.40	3	4,573	0.07%
2022/01/14	2	62.55	22.3	62.61	62.40	-20.3	4,656	-0.44%
2022/01/13	2	63.00	2	63.40	63.30	0	4,815	0.00%
2022/01/12	2	63.25	2	62.90	63.30	0	4,944	0.00%
2022/01/11	4	63.55	0	0.00	63.40	4	5,062	0.08%
2022/01/10	1	64.10	0	0.00	64.00	1	5,313	0.02%
2022/01/07	3	64.37	0	0.00	64.20	3	5,567	0.05%
2022/01/06	2	65.40	0	0.00	65.70	2	5,601	0.04%
2022/01/05	2	66.70	9.1	65.51	66.20	-7.1	5,650	-0.12%
2022/01/04	0	0.00	2	64.50	64.50	-2	5,601	-0.04%
2022/01/03	1	64.30	0	0.00	64.20	1	5,781	0.02%
2021/12/30	1	65.00	1	65.00	64.90	0	5,923	0.00%
2021/12/28	0	0.00	4	64.85	65.00	-4	6,623	-0.06%
2021/12/27	1	64.60	0	0.00	65.00	1	7,234	0.01%
2021/12/24	0.1	64.80	0	0.00	64.60	0.1	7,497	0.00%
2021/12/23	1	64.60	5	64.54	64.60	-4	7,932	-0.05%
2021/12/22	0	0.00	1	64.10	64.10	-1	8,081	-0.01%
2021/12/21	0	0.00	3	64.10	64.10	-3	8,253	-0.04%
2021/12/20	1	63.80	3	63.60	63.60	-2	8,387	-0.02%
2021/12/17	0	0.00	1	64.10	63.90	-1	8,733	-0.01%
2021/12/16	0	0.00	5	64.10	64.00	-5	9,052	-0.06%
2021/12/15	0	0.00	9	63.92	63.90	-9	9,158	-0.10%
2021/12/14	2.1	64.21	0	0.00	64.20	2.1	9,301	0.02%
2021/12/13	3.1	64.98	0	0.00	64.80	3.1	9,340	0.03%
2021/12/10	0	0.00	2	65.50	65.30	-2	9,585	-0.02%
2021/12/09	0	0.00	5	64.90	65.20	-5	9,552	-0.05%
2021/12/08	7	64.47	2	64.65	64.30	5	9,529	0.05%
2021/12/07	3	64.60	10	64.52	64.30	-7	9,514	-0.07%
2021/12/06	5	65.30	3	65.40	65.50	2	9,462	0.02%
2021/12/03	1	64.60	1	64.40	64.40	0	9,490	0.00%
2021/12/02	2	64.75	1	64.30	64.30	1	9,489	0.01%
2021/12/01	4	64.83	0	0.00	64.90	4	9,490	0.04%
2021/11/30	2	65.45	0	0.00	65.20	2	9,519	0.02%
2021/11/26	1	65.80	4	65.15	65.10	-3	9,469	-0.03%
2021/11/25	0	0.00	1	66.80	66.60	-1	9,412	-0.01%
2021/11/24	1	67.20	1	67.10	67.10	0	9,427	0.00%
2021/11/23	5	66.70	1	66.50	66.60	4	9,460	0.04%
2021/11/22	1	66.60	1	67.00	67.10	0	9,442	0.00%
2021/11/19	4	66.90	50	66.60	66.70	-46	9,486	-0.48%
2021/11/18	5	66.98	0	0.00	67.10	5	9,548	0.05%
2021/11/17	4	67.13	1	67.50	66.90	3	9,682	0.03%
2021/11/16	7	67.01	2	67.20	67.30	5	9,779	0.05%
2021/11/15	11	68.36	5.2	68.20	68.00	5.8	9,836	0.06%
2021/11/12	2	69.25	0	0.00	68.90	2	9,928	0.02%
2021/11/11	4	70.60	19.2	69.54	69.30	-15.2	9,930	-0.15%
2021/11/09	2	69.65	0	0.00	69.60	2	9,853	0.02%
2021/11/08	0	0.00	1	69.30	69.60	-1	9,847	-0.01%
2021/11/05	2	69.60	1	69.50	70.00	1	9,845	0.01%
2021/11/04	2.4	69.98	5.2	70.88	70.00	-2.8	9,782	-0.03%
2021/11/03	2.2	69.78	3	69.57	69.80	-0.8	9,643	-0.01%
2021/11/02	1	70.00	1	68.90	69.10	0	9,609	0.00%
2021/10/29	16	68.19	0	0.00	68.80	16	9,456	0.17%
2021/10/28	49	68.70	2	68.85	68.60	47	9,393	0.50%
2021/10/26	0	0.00	3	68.13	68.00	-3	9,311	-0.03%
2021/10/25	5	68.46	3	68.27	68.30	2	9,279	0.02%
2021/10/22	6	67.52	4	67.60	67.90	2	9,259	0.02%
2021/10/21	6	68.03	9	67.13	66.50	-3	9,213	-0.03%
2021/10/20	10	67.65	2	67.40	67.90	8	9,154	0.09%
2021/10/19	1	68.70	1	68.00	68.00	0	9,037	0.00%
2021/10/18	18	69.76	21	69.94	68.70	-3	8,913	-0.03%
2021/10/15	10	70.64	7	70.51	70.80	3	8,729	0.03%
2021/10/14	2	68.50	1	69.80	68.50	1	8,527	0.01%
2021/10/13	6	68.90	8.1	68.35	69.00	-2.1	8,468	-0.02%
2021/10/12	5	68.20	23	68.10	67.90	-18	8,397	-0.21%
2021/10/08	8.1	70.17	2	70.40	70.10	6.1	8,305	0.07%
2021/10/07	29	69.58	20.4	69.28	69.40	8.6	8,151	0.11%
2021/10/06	21	70.01	20	70.24	68.30	1	8,078	0.01%
2021/10/05	18	69.79	219.1	70.24	71.20	-201.1	7,773	-2.59%	大賣/鉅額交易
2021/10/04	276	70.69	94	70.34	70.90	182	7,414	2.45%	大買/鉅額交易
2021/10/01	51.2	69.09	24	68.30	67.60	27.2	6,842	0.40%
2021/09/30	6.2	70.70	13.1	70.66	70.30	-6.8	6,600	-0.10%
2021/09/29	3	68.63	20	68.80	68.70	-17	6,218	-0.27%
2021/09/28	20	68.72	25	68.14	69.40	-5	6,209	-0.08%
2021/09/27	3	68.70	18	68.87	68.80	-15	6,058	-0.25%
2021/09/24	23	68.86	36.1	69.38	68.70	-13.1	5,961	-0.22%
2021/09/23	39	67.32	6	67.67	68.00	33	5,645	0.58%
2021/09/22	10	65.50	0	0.00	66.20	10	5,330	0.19%
2021/09/17	15	66.13	6	65.70	66.50	9	5,240	0.17%
2021/09/16	1	64.40	2	64.60	64.40	-1	5,113	-0.02%
2021/09/15	7	65.29	6.4	65.71	65.00	0.6	5,073	0.01%
2021/09/14	0.1	63.00	0	0.00	62.80	0.1	4,849	0.00%
2021/09/10	0	0.00	16	63.43	63.50	-16	4,890	-0.33%
2021/09/09	2	63.10	0	0.00	63.50	2	5,004	0.04%
2021/09/08	2	63.30	0	0.00	62.90	2	5,002	0.04%
2021/09/07	6	64.23	5	64.00	64.30	1	4,951	0.02%
2021/09/06	9	64.20	10	64.00	64.00	-1	4,946	-0.02%
2021/09/03	1	63.70	12	63.97	64.90	-11	4,952	-0.22%
2021/09/02	1	64.50	8	64.20	64.20	-7	4,909	-0.14%
2021/09/01	1	66.00	15	65.60	65.60	-14	4,851	-0.29%
2021/08/31	1	65.70	0	0.00	66.30	1	4,845	0.02%
2021/08/30	1	65.70	2	65.60	66.20	-1	4,853	-0.02%
2021/08/27	1	66.20	0	0.00	66.20	1	4,900	0.02%
2021/08/25	3	65.60	16	65.54	65.70	-13	5,051	-0.26%
2021/08/24	5	66.34	3	66.77	65.70	2	5,050	0.04%
2021/08/23	6	66.78	49	66.92	67.30	-43	5,006	-0.86%
2021/08/20	19	65.23	28	65.41	65.90	-9	4,871	-0.18%
2021/08/19	59	65.08	240	64.91	64.50	-181	4,791	-3.78%	大賣/鉅額交易
2021/08/18	268	66.42	5.1	65.91	66.80	262.9	4,610	5.70%	大買/鉅額交易
2021/08/17	1	64.20	6	64.25	64.40	-5	4,482	-0.11%
2021/08/16	4	63.83	0	0.00	63.90	4	4,440	0.09%
2021/08/13	2	64.40	2	64.10	64.00	0	4,433	0.00%
2021/08/12	2	64.25	3	63.93	63.80	-1	4,405	-0.02%
2021/08/11	8	62.40	10	63.08	63.30	-2	4,404	-0.05%
2021/08/10	0	0.00	5	62.30	62.20	-5	4,479	-0.11%
2021/08/06	1	63.20	0	0.00	63.70	1	4,665	0.02%
2021/08/05	4.1	62.41	4	63.10	63.20	0.1	4,772	0.00%
2021/08/03	1	61.90	0	0.00	62.30	1	5,070	0.02%
2021/07/30	1	62.20	5	61.90	61.60	-4	5,173	-0.08%
2021/07/29	0	0.00	1	62.60	62.70	-1	5,196	-0.02%
2021/07/28	0	0.00	2	62.10	62.20	-2	5,306	-0.04%
2021/07/27	9	62.60	5	62.60	62.50	4	5,499	0.07%
2021/07/26	3	63.13	4	63.40	63.10	-1	5,680	-0.02%
2021/07/23	0	0.00	6	62.30	62.60	-6	5,639	-0.11%
2021/07/22	0	0.00	20	62.28	62.40	-20	5,708	-0.35%
2021/07/21	7	63.94	0	0.00	63.00	7	5,794	0.12%
2021/07/20	0	0.00	2	64.60	64.20	-2	5,755	-0.03%
2021/07/19	0	0.00	131	65.70	65.80	-131	5,777	-2.27%	大賣/鉅額交易
2021/07/15	17	66.71	2	66.60	66.70	15	6,086	0.25%
2021/07/14	3	66.13	0.3	66.00	65.80	2.7	6,100	0.04%
2021/07/13	3	66.17	0.4	66.53	66.10	2.6	6,153	0.04%
2021/07/12	0	0.00	1	65.60	65.80	-1	6,170	-0.02%
2021/07/09	0.2	65.10	0.2	65.00	65.00	0	6,253	0.00%
2021/07/08	2	65.60	0	0.00	65.50	2	6,399	0.03%
2021/07/06	3	66.07	9	66.11	66.00	-6	6,572	-0.09%
2021/07/05	1	66.20	7	66.73	67.00	-6	6,628	-0.09%
2021/07/02	1.1	64.81	0	0.00	65.00	1.1	6,607	0.02%
2021/07/01	1	65.60	25	65.10	65.10	-24	6,709	-0.36%
2021/06/30	0	0.00	6.1	65.93	65.70	-6.1	6,760	-0.09%
2021/06/29	7.1	65.07	1	65.20	65.30	6.1	6,904	0.09%
2021/06/28	6	65.27	6	65.23	65.30	0	7,157	0.00%
2021/06/25	3	66.00	0	0.00	65.60	3	7,238	0.04%
2021/06/24	1.1	65.30	1	65.70	65.40	0.1	7,302	0.00%
2021/06/23	1	64.70	3.1	64.52	65.10	-2.1	7,422	-0.03%
2021/06/22	2	64.05	0	0.00	63.90	2	7,633	0.03%
2021/06/21	11	64.58	2	66.00	64.20	9	7,891	0.11%
2021/06/18	0	0.00	8.1	65.84	65.70	-8.1	8,989	-0.09%
2021/06/17	5	64.88	0	0.00	65.00	5	9,076	0.06%
2021/06/16	1	64.60	3	64.70	64.60	-2	9,342	-0.02%
2021/06/11	2	64.90	0	0.00	64.90	2	10,415	0.02%
2021/06/10	1	64.00	0	0.00	64.20	1	10,545	0.01%
2021/06/09	1	64.10	5	63.80	63.40	-4	10,719	-0.04%
2021/06/08	7.1	64.30	0	0.00	64.40	7.1	11,187	0.06%
2021/06/04	0	0.00	3	64.00	64.00	-3	11,419	-0.03%
2021/06/03	1	66.10	0	0.00	65.10	1	11,503	0.01%
2021/06/02	4	67.00	3.2	67.41	65.90	0.8	11,547	0.01%
2021/05/31	5	65.08	3	65.00	65.30	2	11,685	0.02%
2021/05/27	0	0.00	1	64.00	64.00	-1	11,840	-0.01%
2021/05/26	0	0.00	1	63.90	64.00	-1	12,006	-0.01%
2021/05/25	1	64.30	0	0.00	64.30	1	12,460	0.01%
2021/05/20	1	62.30	10	62.30	62.20	-9	13,440	-0.07%
2021/05/19	0	0.00	1	62.00	62.10	-1	13,616	-0.01%
2021/05/18	35	61.30	43	62.08	62.70	-8	13,799	-0.06%
2021/05/17	11	55.99	7	59.03	57.80	4	13,988	0.03%
2021/05/14	0	0.00	60	61.52	60.90	-60	14,093	-0.43%
2021/05/13	0	0.00	2	59.75	61.20	-2	14,457	-0.01%
2021/05/12	1	59.60	44	58.77	59.80	-43	14,679	-0.29%
2021/05/11	1	62.00	50	61.93	62.00	-49	15,153	-0.32%
2021/05/07	0	0.00	1	65.20	66.20	-1	15,477	-0.01%
2021/05/06	5.1	64.34	12	63.97	64.40	-6.9	15,780	-0.04%
2021/05/05	1.1	64.65	1	65.10	63.60	0.1	16,217	0.00%
2021/05/04	3	63.57	23	64.20	64.20	-20	16,250	-0.12%
2021/05/03	3	66.60	26	67.40	66.70	-23	16,320	-0.14%
2021/04/29	5	69.20	1	69.40	69.00	4	16,341	0.02%
2021/04/28	4.1	70.17	33	70.18	69.70	-28.9	16,457	-0.18%
2021/04/27	9	70.78	6	70.75	70.70	3	16,704	0.02%
2021/04/26	3	69.63	12	69.80	69.60	-9	16,916	-0.05%
2021/04/23	1.1	69.53	13	69.71	69.60	-11.9	17,894	-0.07%
2021/04/22	29	69.69	5	69.52	69.30	24	19,364	0.12%
2021/04/21	3.1	70.95	22	71.09	70.80	-18.9	21,177	-0.09%
2021/04/20	15	71.40	3	71.13	71.00	12	23,422	0.05%
2021/04/19	4	71.18	4	71.23	71.10	0	24,127	0.00%
2021/04/16	7	71.86	13	71.79	71.70	-6	24,288	-0.02%
2021/04/15	6	70.32	2	70.40	70.80	4	24,357	0.02%
2021/04/14	4.1	71.52	15	70.57	71.10	-10.9	24,344	-0.04%
2021/04/13	35	72.82	15	72.69	72.10	20	24,468	0.08%
2021/04/12	5	72.24	0	0.00	72.10	5	24,572	0.02%
2021/04/09	4.1	72.08	4	72.10	72.00	0.1	24,711	0.00%
2021/04/08	20	72.35	4	72.30	72.30	16	24,687	0.06%
2021/04/07	29	72.83	2	72.80	73.10	27	24,603	0.11%
2021/04/06	7	72.13	7	72.16	72.10	0	24,526	0.00%
2021/04/01	7	71.90	2	72.10	71.90	5	24,495	0.02%
2021/03/31	17	72.86	3	72.87	72.60	14	24,416	0.06%
2021/03/30	34	74.41	3	74.27	74.80	31	24,191	0.13%
2021/03/29	53.1	74.13	4	74.03	74.10	49.1	24,121	0.20%
2021/03/26	6.1	74.05	4	74.13	73.80	2.1	24,108	0.01%
2021/03/25	9	74.91	4.1	74.62	74.10	4.9	24,013	0.02%
2021/03/24	12	75.69	74	75.43	75.40	-62	23,836	-0.26%
2021/03/23	120.1	76.85	42	77.36	76.10	78.1	23,564	0.33%	大買/
2021/03/22	7.3	72.43	10	73.45	74.00	-2.8	22,465	-0.01%
2021/03/19	10	73.36	21	73.23	73.00	-11	22,308	-0.05%
2021/03/18	27	74.99	24	74.91	74.80	3	22,105	0.01%
2021/03/17	25	74.46	33	74.36	73.40	-8	21,765	-0.04%
2021/03/16	8	72.85	16.1	73.07	72.50	-8.1	21,200	-0.04%
2021/03/15	6	72.47	3	73.03	72.80	3	21,150	0.01%
2021/03/12	16	72.81	17.3	73.05	73.30	-1.3	21,192	-0.01%
2021/03/11	23	70.90	8	71.38	71.30	15	21,120	0.07%
2021/03/10	7	69.87	3	69.90	69.60	4	20,960	0.02%
2021/03/09	3	68.03	10	68.04	69.00	-7	20,933	-0.03%
2021/03/08	9	70.41	7	69.93	69.00	2	20,785	0.01%
2021/03/05	7	70.91	1	70.90	70.00	6	20,689	0.03%
2021/03/04	3	71.77	3	71.47	70.50	0	20,660	0.00%
2021/03/03	5.5	70.01	0	0.00	70.80	5.5	20,431	0.03%
2021/03/02	2	69.75	10	70.55	69.30	-8	20,303	-0.04%
2021/02/26	13.2	70.37	20	70.23	70.00	-6.8	20,163	-0.03%
2021/02/25	26	72.16	3	72.43	71.30	23	19,931	0.12%
2021/02/24	14	71.68	53	71.95	70.60	-39	19,489	-0.20%
2021/02/23	22	69.24	0.1	70.30	69.70	22	18,843	0.12%
2021/02/22	20	70.10	0	0.00	69.70	20	18,685	0.11%
2021/02/19	12	69.36	1	69.20	69.40	11	18,424	0.06%
2021/02/18	36	70.21	43	69.90	70.20	-7	18,213	-0.04%
2021/02/17	39	70.01	14.1	70.18	69.90	24.9	17,982	0.14%
2021/02/05	32	70.79	32	70.60	70.40	0	17,708	0.00%
2021/02/04	71	70.46	60	70.65	70.40	11	17,457	0.06%
2021/02/03	32	73.15	85	73.78	72.50	-53	17,039	-0.31%
2021/02/02	105	74.43	23	74.49	73.60	82	16,672	0.49%	大買/
2021/02/01	55	73.88	11	72.87	74.90	44	15,953	0.28%
2021/01/29	119	76.40	27	76.19	74.80	92	15,757	0.58%	大買/
2021/01/28	67	76.58	37	75.72	77.20	30	15,459	0.19%
2021/01/27	107	77.29	9	77.22	78.20	98	15,072	0.65%	大買/
2021/01/26	27	75.02	14	74.92	74.40	13	14,563	0.09%
2021/01/25	24	76.09	34	75.92	75.30	-10	14,395	-0.07%
2021/01/22	14	74.96	1	73.10	75.60	13	14,088	0.09%
2021/01/21	11	72.75	3	73.07	72.50	8	13,851	0.06%
2021/01/20	9	72.71	10	72.56	72.10	-1	13,646	-0.01%
2021/01/19	4	76.33	4	76.38	76.00	0	13,299	0.00%
2021/01/18	40	76.35	53	77.79	77.30	-13	12,960	-0.10%
2021/01/15	25.1	77.05	38.1	77.00	75.60	-13	11,917	-0.11%
2021/01/14	55	75.83	43.2	76.38	76.90	11.8	10,349	0.11%
2021/01/13	88	72.09	188.2	70.23	72.80	-100.2	8,308	-1.21%	大賣/
2021/01/12	19	67.70	24.4	67.70	67.70	-5.4	5,923	-0.09%
2021/01/11	0	0.00	3.1	61.60	61.60	-3.1	5,142	-0.06%
2021/01/08	7	54.84	5	55.78	56.00	2	4,890	0.04%
2021/01/07	2	55.25	1	55.40	55.60	1	4,712	0.02%
2021/01/06	54	56.22	12.6	57.09	55.70	41.4	4,613	0.90%
2021/01/05	10	56.20	22.4	56.00	56.10	-12.4	4,309	-0.29%
2021/01/04	4	55.33	16	55.28	55.60	-12	4,071	-0.29%
2020/12/31	1	54.00	1	54.00	53.40	0	3,844	0.00%
2020/12/30	2	53.45	22	53.55	53.60	-20	3,760	-0.53%
2020/12/29	9	53.47	12	53.52	53.40	-3	3,724	-0.08%
2020/12/28	13	54.55	14	54.03	54.00	-1	3,684	-0.03%
2020/12/25	10	53.60	6	53.65	53.70	4	3,627	0.11%
2020/12/24	2	52.80	10	53.04	52.70	-8	3,521	-0.23%
2020/12/23	4	52.15	0	0.00	52.10	4	3,454	0.12%
2020/12/22	5.4	52.18	12	52.58	52.00	-6.6	3,437	-0.19%
2020/12/21	4	52.15	0	0.00	52.20	4	3,413	0.12%
2020/12/18	7.1	52.19	0	0.00	51.90	7.1	3,403	0.21%
2020/12/16	0	0.00	4	52.90	52.90	-4	3,354	-0.12%
2020/12/15	8	52.33	0	0.00	52.00	8	3,341	0.24%
2020/12/14	7	53.02	1	53.50	52.70	6	3,279	0.18%
2020/12/11	2	53.15	1	52.60	53.00	1	3,205	0.03%
2020/12/10	3.1	53.52	1	54.00	53.20	2.1	3,128	0.07%
2020/12/09	41	54.88	9.2	55.00	54.70	31.8	2,998	1.06%
2020/12/08	9	54.84	7	55.43	54.70	2	2,877	0.07%
2020/12/07	26	54.66	48	55.06	56.30	-22	2,632	-0.84%
2020/12/04	1	52.30	5	52.50	52.50	-4	2,227	-0.18%
2020/12/03	5	51.90	5	51.74	51.60	0	2,175	0.00%
2020/12/02	0	0.00	12	52.20	52.20	-12	2,119	-0.57%
2020/12/01	6	52.15	5.7	52.66	52.40	0.3	2,123	0.01%
2020/11/30	3	51.97	1	52.60	52.60	2	2,111	0.09%
2020/11/27	16	52.23	20	52.28	52.10	-4	2,002	-0.20%
2020/11/26	15	52.07	6	52.12	52.20	9	2,000	0.45%
2020/11/25	19	51.63	0	0.00	51.60	19	2,039	0.93%
2020/11/24	6	52.05	0	0.00	51.60	6	2,028	0.30%
2020/11/23	6	52.53	5	52.60	52.40	1	2,003	0.05%
2020/11/20	0	0.00	5	51.90	52.10	-5	1,960	-0.26%
2020/11/18	0	0.00	9	51.60	51.80	-9	1,948	-0.46%
2020/11/17	0	0.00	2	51.35	51.30	-2	1,939	-0.10%
2020/11/16	0	0.00	1	51.50	51.50	-1	1,987	-0.05%
2020/11/13	14	51.34	0	0.00	51.00	14	1,988	0.70%
2020/11/12	1	52.20	0	0.00	52.30	1	1,946	0.05%
2020/11/11	0	0.00	13	52.19	52.30	-13	1,952	-0.67%
2020/11/09	0	0.00	6	51.82	51.70	-6	1,966	-0.31%
2020/11/06	5	51.20	0	0.00	51.30	5	1,968	0.25%
2020/11/02	1	50.30	0	0.00	50.30	1	2,025	0.05%
2020/10/30	0	0.00	7	50.13	50.10	-7	2,045	-0.34%
2020/10/28	3	51.00	0	0.00	51.00	3	2,052	0.15%
2020/10/27	5.2	51.12	0	0.00	51.20	5.2	2,070	0.25%
2020/10/22	5	51.30	0	0.00	51.30	5	2,165	0.23%
2020/10/21	0	0.00	0	51.80	51.40	0	2,221	0.00%
2020/10/19	0	0.00	9	52.00	51.90	-9	2,330	-0.39%
2020/10/16	7	51.33	0	0.00	51.20	7	2,420	0.29%
2020/10/15	2	51.40	0	0.00	51.40	2	2,494	0.08%
2020/10/14	2	52.00	2	52.00	51.80	0	2,580	0.00%
2020/10/08	0	0.00	3	52.10	52.10	-3	2,790	-0.11%
2020/10/07	3	51.40	0	0.00	51.40	3	2,825	0.11%
2020/10/06	0	0.00	2	52.30	51.90	-2	2,864	-0.07%
2020/10/05	2	51.10	0	0.00	51.00	2	2,886	0.07%
2020/09/30	2	51.60	0	0.00	51.50	2	2,926	0.07%
2020/09/29	0	0.00	2	51.80	51.30	-2	2,956	-0.07%
2020/09/25	2	50.15	0	0.00	50.40	2	3,081	0.06%
2020/09/24	2	50.90	5	50.10	50.30	-3	3,106	-0.10%
2020/09/23	2	51.20	0	0.00	51.40	2	3,069	0.07%
2020/09/22	5	51.98	0.2	52.30	52.00	4.8	3,132	0.15%
2020/09/21	0	0.00	1	53.80	53.00	-1	3,162	-0.03%
2020/09/18	0	0.00	1	53.20	52.60	-1	3,183	-0.03%
2020/09/17	1	52.90	0	0.00	52.90	1	3,232	0.03%
2020/09/15	2	52.90	5	53.10	53.20	-3	3,260	-0.09%
2020/09/14	0	0.00	2	52.90	52.80	-2	3,342	-0.06%
2020/09/09	2	51.80	0	0.00	52.10	2	3,405	0.06%
2020/09/08	2	52.30	0	0.00	52.30	2	3,422	0.06%
2020/09/07	3	52.60	0	0.00	52.70	3	3,443	0.09%
2020/09/04	9	52.46	0	0.00	52.50	9	3,478	0.26%
2020/09/03	2	53.30	2	54.00	53.30	0	3,473	0.00%
2020/09/02	0	0.00	2	53.10	53.40	-2	3,466	-0.06%
2020/09/01	2	51.90	0	0.00	53.00	2	3,495	0.06%
2020/08/31	2	52.90	0	0.00	52.20	2	3,513	0.06%
2020/08/28	1	52.70	0.1	53.10	53.00	0.9	3,494	0.02%
2020/08/26	4	53.00	0	0.00	53.30	4	3,540	0.11%
2020/08/25	0	0.00	3	52.83	53.10	-3	3,558	-0.08%
2020/08/24	4	51.93	0	0.00	52.10	4	3,587	0.11%
2020/08/21	1	51.30	0	0.00	51.80	1	3,590	0.03%
2020/08/20	14	51.67	13	52.28	51.20	1	3,581	0.03%
2020/08/18	3	53.70	0	0.00	54.00	3	3,510	0.09%
2020/08/14	0	0.00	1	53.60	53.60	-1	3,521	-0.03%
2020/08/13	7	53.23	4	53.20	53.10	3	3,519	0.09%
2020/08/12	2	53.30	0	0.00	53.60	2	3,485	0.06%
2020/08/11	2	53.90	4	53.80	53.70	-2	3,501	-0.06%
2020/08/10	10	54.30	0	0.00	54.40	10	3,522	0.28%
2020/08/07	10	54.51	7	54.20	54.30	3	3,561	0.08%
2020/08/06	0	0.00	1	55.20	54.80	-1	3,566	-0.03%
2020/08/05	0	0.00	2	54.90	54.50	-2	3,592	-0.06%
2020/08/04	1	53.90	0	0.00	54.50	1	3,614	0.03%
2020/08/03	11	54.07	0	0.00	53.90	11	3,640	0.30%
2020/07/31	2	54.20	2	54.80	54.20	0	3,640	0.00%
2020/07/30	2	53.80	7	54.40	54.80	-5	3,669	-0.14%
2020/07/29	1	53.80	0	0.00	53.70	1	3,676	0.03%
2020/07/27	1	53.70	0	0.00	53.60	1	3,923	0.03%
2020/07/24	1	54.70	0	0.00	54.20	1	3,912	0.03%
2020/07/23	6	55.37	5	55.90	55.30	1	3,881	0.03%
2020/07/22	0	0.00	1	57.70	58.00	-1	3,845	-0.03%
2020/07/21	5	57.00	22	57.20	57.60	-17	3,757	-0.45%
2020/07/20	13	57.64	0	0.00	56.90	13	3,695	0.35%
2020/07/17	0	0.00	26	58.60	57.70	-26	3,632	-0.72%
2020/07/16	10	57.70	0	0.00	58.00	10	3,580	0.28%
2020/07/15	1	57.40	0	0.00	57.20	1	3,552	0.03%
2020/07/13	8	57.48	0	0.00	58.00	8	3,522	0.23%
2020/07/10	1	57.50	0	0.00	57.10	1	3,528	0.03%
2020/07/09	0	0.00	1	58.40	58.00	-1	3,536	-0.03%
2020/07/08	5	57.80	0	0.00	58.20	5	3,499	0.14%
2020/07/07	25	58.26	0	0.00	57.90	25	3,496	0.72%
2020/07/06	0	0.00	2	57.80	57.80	-2	3,540	-0.06%
2020/07/02	0	0.00	2.1	57.16	57.40	-2.1	3,543	-0.06%
2020/07/01	3	57.53	7	57.56	57.00	-4	3,542	-0.11%
2020/06/29	0	0.00	1	55.30	55.20	-1	3,419	-0.03%
2020/06/22	1	54.30	0	0.00	54.40	1	3,338	0.03%
2020/06/19	6	54.33	0	0.00	54.10	6	3,365	0.18%
2020/06/17	1	54.50	0	0.00	54.50	1	3,313	0.03%
2020/06/16	0	0.00	2	54.20	54.10	-2	3,379	-0.06%
2020/06/15	2	53.30	0	0.00	53.10	2	3,485	0.06%
2020/06/11	2	54.75	1	55.40	54.50	1	3,600	0.03%
2020/06/10	0	0.00	3	55.63	55.70	-3	3,628	-0.08%
2020/06/09	2	55.50	0	0.00	55.40	2	3,744	0.05%
2020/06/08	1	55.10	0	0.00	55.80	1	3,846	0.03%
2020/06/03	0	0.00	5	55.02	55.20	-5	3,835	-0.13%
2020/06/02	0	0.00	3	54.40	54.30	-3	3,837	-0.08%
2020/06/01	3	53.80	5	54.36	54.00	-2	3,825	-0.05%
2020/05/29	4	53.23	0	0.00	53.90	4	3,823	0.10%
2020/05/27	2	54.20	0	0.00	54.30	2	3,829	0.05%
2020/05/26	0	0.00	3	54.00	54.00	-3	3,853	-0.08%
2020/05/25	4	52.68	0	0.00	53.20	4	3,859	0.10%
2020/05/22	6	54.17	0	0.00	53.60	6	3,860	0.16%
2020/05/20	1	54.50	5	54.82	54.70	-4	3,844	-0.10%
2020/05/19	4	54.10	4	55.00	54.50	0	3,843	0.00%
2020/05/18	1	53.70	0	0.00	53.70	1	3,845	0.03%
2020/05/15	16	54.79	0	0.00	54.80	16	3,815	0.42%
2020/05/14	2	55.55	0	0.00	55.50	2	3,778	0.05%
2020/05/12	2	56.40	0	0.00	56.50	2	3,743	0.05%
2020/05/11	0	0.00	6	57.43	57.40	-6	3,742	-0.16%
2020/05/08	1.1	56.30	1	56.30	56.20	0.1	3,714	0.00%
2020/05/05	1	55.80	0	0.00	55.90	1	3,633	0.03%
2020/05/04	14	55.44	1	55.80	56.30	13	3,626	0.36%
2020/04/30	33	57.99	13	57.77	57.60	20	3,581	0.56%
2020/04/29	8	55.04	0	0.00	54.90	8	3,414	0.23%
2020/04/28	0	0.00	15	54.70	54.60	-15	3,425	-0.44%
2020/04/27	0	0.00	4	54.80	54.60	-4	3,521	-0.11%
2020/04/24	0	0.00	3	53.90	53.60	-3	3,505	-0.09%
2020/04/23	3	53.30	3	54.20	53.80	0	3,521	0.00%
2020/04/21	3	53.07	0	0.00	52.40	3	3,505	0.09%
2020/04/17	7	55.06	2	55.00	54.50	5	3,472	0.14%
2020/04/16	5	54.30	1	54.30	54.00	4	3,419	0.12%
2020/04/14	0	0.00	3	54.30	54.30	-3	3,367	-0.09%
2020/04/10	0	0.00	1	53.70	54.30	-1	3,367	-0.03%
2020/04/09	3	55.80	9	55.68	54.80	-6	3,354	-0.18%
2020/04/08	0	0.00	2	52.40	53.40	-2	3,239	-0.06%
2020/04/07	0	0.00	4	50.80	51.20	-4	3,189	-0.13%
2020/04/06	1	49.90	0	0.00	49.95	1	3,167	0.03%
2020/04/01	1	49.25	0	0.00	49.00	1	3,164	0.03%
2020/03/30	6	48.92	0	0.00	49.25	6	3,144	0.19%
2020/03/27	7	49.86	2	50.80	49.55	5	3,154	0.16%
2020/03/26	2	49.70	0	0.00	49.65	2	3,135	0.06%
2020/03/25	1	50.20	14	50.07	49.95	-13	3,165	-0.41%
2020/03/24	5	48.88	3	49.33	48.75	2	3,153	0.06%
2020/03/23	1	46.50	0	0.00	46.95	1	3,187	0.03%
2020/03/20	2	48.33	3	49.00	49.50	-1	3,220	-0.03%
2020/03/19	2	47.93	1	48.80	46.20	1	3,172	0.03%
2020/03/18	0	0.00	2	50.15	50.00	-2	3,119	-0.06%
2020/03/17	12	50.15	0	0.00	51.00	12	3,177	0.38%
2020/03/16	1	53.30	2	51.95	52.00	-1	3,134	-0.03%
2020/03/13	1	50.60	7	50.70	53.30	-6	3,082	-0.19%
2020/03/12	10	56.16	0	0.00	55.20	10	2,982	0.34%
2020/03/10	2	58.05	1	58.10	58.10	1	2,910	0.03%
2020/03/09	4	57.75	0	0.00	58.50	4	2,907	0.14%
2020/03/06	5	58.78	0	0.00	58.50	5	2,863	0.17%
2020/03/05	1	59.60	0	0.00	59.90	1	2,843	0.04%
2020/03/03	0	0.00	5	59.60	59.20	-5	2,843	-0.18%
2020/03/02	3	58.63	12	58.84	58.70	-9	2,850	-0.32%
2020/02/27	7	59.56	1	59.60	59.50	6	2,885	0.21%
2020/02/26	4	59.65	1	59.70	59.60	3	2,863	0.10%
2020/02/25	1	59.40	0	0.00	59.90	1	2,870	0.03%
2020/02/24	5	60.12	6	60.12	60.10	-1	2,888	-0.03%
2020/02/20	1	60.90	0	0.00	60.70	1	2,941	0.03%
2020/02/19	0	0.00	1	61.20	61.10	-1	2,964	-0.03%
2020/02/18	0.1	60.50	0	0.00	60.40	0.1	2,976	0.00%
2020/02/12	5.1	61.10	2	60.90	61.20	3.1	3,074	0.10%
2020/02/11	1	60.70	0	0.00	60.60	1	3,095	0.03%
2020/02/10	2	60.10	0	0.00	60.40	2	3,125	0.06%
2020/02/07	6	61.05	2	61.00	61.40	4	3,186	0.13%
2020/02/06	0	0.00	6	61.77	61.60	-6	3,264	-0.18%
2020/02/04	1	60.70	20.2	60.49	61.00	-19.2	3,554	-0.54%
2020/02/03	12	58.99	3	59.60	59.30	9	3,564	0.25%
2020/01/31	7	60.27	10	60.85	60.50	-3	3,521	-0.09%
2020/01/30	17	60.39	0	0.00	59.80	17	3,507	0.48%
2020/01/20	2	66.00	4	66.38	65.90	-2	3,396	-0.06%
2020/01/17	6	65.63	4	66.20	66.00	2	3,405	0.06%
2020/01/14	0	0.00	8	65.50	65.60	-8	3,430	-0.23%
2020/01/09	10	64.80	0	0.00	64.80	10	3,479	0.29%
2020/01/08	1	64.60	0	0.00	64.30	1	3,487	0.03%
2020/01/06	4	65.30	0	0.00	65.30	4	3,461	0.12%
2019/12/31	2	66.40	0	0.00	66.20	2	3,517	0.06%
2019/12/23	0	0.00	1	67.50	67.60	-1	3,526	-0.03%
2019/12/18	0	0.00	1	68.50	69.10	-1	3,545	-0.03%
2019/12/17	0	0.00	3	68.40	68.80	-3	3,610	-0.08%
2019/12/13	1	68.90	0	0.00	68.80	1	3,596	0.03%
2019/12/12	1	70.10	11	69.17	68.80	-10	3,555	-0.28%
2019/12/11	2	68.65	1	68.60	68.80	1	3,452	0.03%
2019/12/09	0	0.00	1	67.40	67.90	-1	3,437	-0.03%
2019/12/06	0	0.00	3	66.47	67.30	-3	3,411	-0.09%
2019/12/05	1	67.50	0	0.00	67.50	1	3,385	0.03%
2019/11/29	0	0.00	2	67.40	66.60	-2	3,357	-0.06%
2019/11/19	0	0.00	1	67.10	67.20	-1	3,257	-0.03%
2019/11/18	2	66.55	4	66.40	66.70	-2	3,230	-0.06%
2019/11/13	4	65.80	0	0.00	65.90	4	3,179	0.13%
2019/11/12	0	0.00	4	66.50	66.80	-4	3,190	-0.13%
2019/11/11	5	65.60	0	0.00	65.90	5	3,172	0.16%
2019/11/08	4	67.18	2	67.40	67.00	2	3,142	0.06%
2019/11/06	2	67.45	0	0.00	67.50	2	3,073	0.07%
2019/11/05	25	69.42	1	69.90	68.90	24	3,033	0.79%
2019/11/04	6	69.03	8.7	69.25	69.30	-2.7	2,979	-0.09%
2019/11/01	5	66.84	8	66.70	67.30	-3	2,808	-0.11%
2019/10/31	0	0.00	1	65.10	65.20	-1	2,718	-0.04%
2019/10/30	0	0.00	0	65.30	65.50	0	2,742	0.00%
2019/10/29	0	0.00	1	65.80	65.40	-1	2,737	-0.04%
2019/10/28	0	0.00	6	65.00	64.90	-6	2,706	-0.22%
2019/10/25	1	64.60	0	0.00	64.70	1	2,717	0.04%
2019/10/24	1	65.20	25	65.52	65.30	-24	2,707	-0.89%
2019/10/23	1	65.20	0	0.00	65.40	1	2,745	0.04%
2019/10/22	4	65.70	4	66.30	65.70	0	2,779	0.00%
2019/10/21	0	0.00	2	65.50	65.60	-2	2,781	-0.07%
2019/10/17	10	64.80	9	65.10	65.20	1	2,780	0.04%
2019/10/16	0	0.00	0.2	64.20	64.50	-0.2	2,760	-0.01%
2019/10/14	0	0.00	5	63.80	63.90	-5	2,818	-0.18%
2019/10/09	8	63.33	0	0.00	63.00	8	2,835	0.28%
2019/10/08	0	0.00	3	64.83	64.50	-3	2,855	-0.11%
2019/10/07	6	63.48	0	0.00	63.50	6	2,938	0.20%
2019/10/04	5	64.22	1	64.80	64.80	4	2,897	0.14%
2019/10/02	1	65.20	2	65.40	65.70	-1	2,886	-0.03%
2019/10/01	2	65.05	1	65.50	65.50	1	2,878	0.03%
2019/09/27	0	0.00	3	65.03	64.70	-3	2,847	-0.11%
2019/09/26	2	65.10	0	0.00	65.30	2	2,822	0.07%
2019/09/24	2	66.30	3	66.10	66.40	-1	2,755	-0.04%
2019/09/23	1	65.70	0	0.00	65.90	1	2,699	0.04%
2019/09/20	1	66.00	4	66.25	65.60	-3	2,699	-0.11%
2019/09/19	4	65.35	7	65.44	64.90	-3	2,559	-0.12%
2019/09/18	0	0.00	2	64.80	64.80	-2	2,524	-0.08%
2019/09/05	0	0.00	1	63.90	63.30	-1	2,502	-0.04%
2019/09/04	0	0.00	5	63.00	63.20	-5	2,493	-0.20%
2019/09/03	8	62.54	0	0.00	62.50	8	2,487	0.32%
2019/09/02	1	63.30	0	0.00	63.50	1	2,485	0.04%
2019/08/30	0	0.00	7	63.23	63.40	-7	2,492	-0.28%
2019/08/28	3	62.37	0	0.00	62.20	3	2,465	0.12%
2019/08/27	4	62.80	0	0.00	63.20	4	2,451	0.16%
2019/08/26	3	62.70	0	0.00	62.70	3	2,446	0.12%
2019/08/22	0	0.00	5	63.80	63.40	-5	2,442	-0.20%
2019/08/21	1	62.40	0	0.00	63.30	1	2,467	0.04%
2019/08/19	0	0.00	5	62.60	62.30	-5	2,435	-0.21%
2019/08/06	1	59.60	0	0.00	60.80	1	2,402	0.04%
2019/08/05	2	60.80	0	0.00	60.50	2	2,382	0.08%
2019/08/02	10	62.45	0	0.00	61.30	10	2,362	0.42%
2019/07/31	5	63.40	5	64.40	64.30	0	2,308	0.00%
2019/07/29	0	0.00	1	64.60	64.80	-1	2,330	-0.04%
2019/07/25	0	0.00	0.2	64.80	64.60	-0.2	2,319	-0.01%
2019/07/24	0	0.00	0.1	66.80	66.70	-0.1	2,282	0.00%
2019/07/23	2	67.30	0	0.00	67.30	2	2,217	0.09%
2019/07/22	5	67.70	0	0.00	67.50	5	2,195	0.23%
2019/07/16	0	0.00	5	67.10	67.10	-5	2,170	-0.23%
2019/07/12	0	0.00	1	67.10	66.10	-1	2,251	-0.04%
2019/07/11	0	0.00	5	65.12	65.90	-5	2,258	-0.22%
2019/07/10	0	0.00	9	64.22	64.20	-9	2,213	-0.41%
2019/07/09	6	63.60	0	0.00	63.60	6	2,300	0.26%
2019/07/04	4	64.30	0	0.00	64.40	4	2,475	0.16%
2019/07/03	0	0.00	5	64.40	64.10	-5	2,500	-0.20%
2019/06/27	5	63.60	0	0.00	63.40	5	2,856	0.18%
2019/06/21	0	0.00	1	64.20	64.20	-1	2,957	-0.03%
2019/06/20	1	63.70	4	63.38	63.60	-3	2,925	-0.10%
2019/06/19	3	62.10	0	0.00	62.10	3	2,921	0.10%
2019/06/17	0	0.00	5	61.90	61.80	-5	2,902	-0.17%
2019/06/13	0	0.00	3	61.50	61.90	-3	2,889	-0.10%
2019/06/11	1	61.90	0	0.00	61.90	1	3,037	0.03%
2019/06/03	1	61.60	1	61.80	61.90	0	3,089	0.00%
2019/05/30	1	60.80	0	0.00	60.90	1	3,080	0.03%
2019/05/29	5	60.30	0.2	60.50	60.30	4.8	3,103	0.15%
2019/05/23	0	0.00	1	60.70	60.70	-1	3,155	-0.03%
2019/05/22	1	61.20	1	61.10	61.00	0	3,152	0.00%
2019/05/21	0	0.00	2	61.30	61.60	-2	3,173	-0.06%
2019/05/17	0	0.00	1	61.50	60.70	-1	3,173	-0.03%
2019/05/16	1	62.00	0	0.00	61.30	1	3,158	0.03%
2019/05/14	0	0.00	1	63.60	63.30	-1	3,151	-0.03%
2019/05/09	5	66.10	0	0.00	66.10	5	3,183	0.16%
2019/04/30	0	0.00	1	68.80	69.20	-1	3,097	-0.03%
2019/04/26	1	68.60	0	0.00	68.90	1	3,156	0.03%
2019/04/23	0	0.00	1	69.50	70.00	-1	3,261	-0.03%
2019/04/22	0.1	69.50	0	0.00	69.50	0.1	3,237	0.00%
2019/04/19	1	69.90	1	70.00	70.00	0	3,250	0.00%
2019/04/18	0	0.00	2	73.10	71.10	-2	3,247	-0.06%
2019/04/17	0	0.00	1	71.80	72.00	-1	3,148	-0.03%
2019/04/15	2	71.20	2.1	70.00	71.10	-0.1	3,044	0.00%
2019/04/12	0	0.00	0.1	68.40	68.50	-0.1	2,972	0.00%
2019/04/11	0	0.00	1	67.30	67.30	-1	2,906	-0.03%
2019/04/10	0	0.00	1	67.60	67.30	-1	2,869	-0.03%
2019/04/09	0	0.00	1	66.30	66.80	-1	2,774	-0.04%
2019/04/08	1	65.80	1	66.90	66.70	0	2,753	0.00%
2019/04/03	1	64.50	0.1	64.90	65.00	0.9	2,644	0.03%
2019/04/02	0	0.00	11	64.64	64.80	-11	2,605	-0.42%
2019/04/01	3	63.93	3.1	64.61	63.80	-0.1	2,515	0.00%
2019/03/29	11	61.52	10	62.05	61.50	1	2,361	0.04%
2019/03/27	1	61.90	0	0.00	61.90	1	2,298	0.04%
2019/03/26	5	61.60	0	0.00	62.30	5	2,285	0.22%
2019/03/25	1	61.40	0	0.00	61.80	1	2,271	0.04%
2019/03/20	0	0.00	1	63.10	63.10	-1	2,269	-0.04%
2019/03/18	2	62.50	0	0.00	62.50	2	2,379	0.08%
2019/03/15	1	61.50	0	0.00	62.40	1	2,362	0.04%
2019/03/13	0	0.00	20	61.90	61.70	-20	2,263	-0.88%
2019/03/04	1	61.70	0	0.00	62.20	1	2,653	0.04%
2019/02/27	2	62.85	0	0.00	63.10	2	2,629	0.08%
2019/02/26	2	63.25	1	63.60	62.60	1	2,632	0.04%
2019/02/25	0	0.00	1	63.30	63.50	-1	2,614	-0.04%
2019/02/20	0	0.00	6	61.88	62.00	-6	2,649	-0.23%
2019/02/19	0	0.00	1	60.80	60.90	-1	2,671	-0.04%
2019/02/18	6	60.13	0	0.00	60.20	6	2,725	0.22%
2019/02/14	1	61.00	0	0.00	61.20	1	2,754	0.04%
2019/02/12	0	0.00	1	60.30	60.40	-1	2,764	-0.04%
2019/02/11	0	0.00	1	59.80	59.50	-1	2,750	-0.04%
2019/01/25	0	0.00	1	58.70	58.50	-1	2,709	-0.04%
2019/01/07	1	59.00	0	0.00	58.90	1	2,715	0.04%
2019/01/04	1	58.40	0	0.00	58.90	1	2,752	0.04%
2018/12/28	2	60.60	0	0.00	60.50	2	2,926	0.07%
2018/12/26	1	60.00	1	60.10	60.00	0	2,956	0.00%
2018/12/21	0	0.00	1	60.40	60.70	-1	3,004	-0.03%
2018/12/20	10	60.90	0	0.00	60.30	10	2,994	0.33%
2018/12/14	1	60.90	1	60.80	60.90	0	3,075	0.00%
2018/12/12	0	0.00	2	60.30	61.00	-2	3,043	-0.07%
2018/12/03	2	63.25	0	0.00	63.30	2	3,000	0.07%
2018/11/27	0	0.00	1	61.10	61.20	-1	2,710	-0.04%
2018/11/23	0	0.00	1	60.80	60.90	-1	2,716	-0.04%
2018/11/21	3	60.97	0	0.00	61.20	3	2,730	0.11%
2018/11/19	0.1	62.50	0	0.00	62.50	0.1	2,640	0.00%
2018/11/15	1	63.50	0	0.00	62.90	1	2,650	0.04%
2018/11/14	0	0.00	1	63.70	64.10	-1	2,607	-0.04%
2018/11/05	0	0.00	1	66.00	66.30	-1	2,613	-0.04%
2018/10/29	0	0.00	1	63.80	64.40	-1	2,627	-0.04%
2018/10/09	0.1	71.10	0	0.00	70.80	0.1	2,746	0.00%
2018/10/08	0	0.00	2	71.80	71.80	-2	2,745	-0.07%
2018/10/02	20	74.10	0	0.00	74.00	20	2,753	0.73%
2018/09/28	2	75.20	0	0.00	74.50	2	2,776	0.07%
2018/09/12	0.2	73.70	0.1	73.70	73.20	0.2	2,804	0.01%
2018/09/06	2	77.40	2	76.90	76.80	0	2,777	0.00%
2018/09/04	0	0.00	20	78.10	78.20	-20	2,742	-0.73%
2018/09/03	2	78.15	1	78.10	77.90	1	2,730	0.04%
2018/08/29	2	78.30	1	78.40	78.10	1	2,803	0.04%
2018/08/22	0	0.00	2	77.80	77.70	-2	2,907	-0.07%
2018/08/13	1	75.70	2	75.90	75.80	-1	2,874	-0.03%
2018/08/10	1	77.70	0	0.00	77.60	1	2,860	0.03%
2018/08/09	1.1	77.38	0	0.00	77.10	1.1	2,871	0.04%
2018/08/02	1	76.50	1	76.70	76.50	0	2,963	0.00%
2018/07/25	0	0.00	1	76.10	75.80	-1	2,889	-0.03%
2018/07/24	3	79.43	0	0.00	80.00	3	2,837	0.11%
2018/07/20	2	78.20	3	78.17	78.30	-1	2,691	-0.04%
2018/07/19	2	77.90	2.1	78.40	78.40	-0.1	2,671	0.00%
2018/07/18	2	77.70	2.1	77.40	77.50	-0.1	2,648	0.00%
2018/07/17	0	0.00	0.2	75.60	75.60	-0.2	2,580	-0.01%
2018/07/16	0	0.00	1	75.60	75.50	-1	2,560	-0.04%
2018/07/13	0	0.00	0.1	75.20	75.20	-0.1	2,578	0.00%
2018/07/05	2	72.90	0	0.00	72.70	2	2,658	0.08%
2018/07/03	0.1	73.10	0	0.00	73.00	0.1	2,744	0.00%
2018/06/28	0	0.00	4	72.40	72.30	-4	2,698	-0.15%
2018/06/27	0	0.00	2	72.30	72.50	-2	2,742	-0.07%
2018/06/26	1	72.00	0	0.00	72.50	1	2,738	0.04%
2018/06/22	6.2	73.51	0	0.00	73.30	6.2	2,716	0.23%
2018/06/20	0	0.00	1	74.10	74.20	-1	2,712	-0.04%
2018/06/12	3	76.37	0	0.00	76.70	3	2,731	0.11%
2018/06/07	1	77.50	0.1	78.00	78.00	0.9	2,831	0.03%
2018/06/06	0	0.00	0.1	77.00	77.00	-0.1	2,826	0.00%
2018/05/31	1	74.10	0	0.00	73.80	1	2,810	0.04%
2018/05/30	2	74.25	0	0.00	74.20	2	2,753	0.07%
2018/05/29	1	75.30	0	0.00	75.40	1	2,733	0.04%
2018/05/28	0	0.00	1	75.40	75.70	-1	2,782	-0.04%
2018/05/15	0	0.00	2	76.80	75.20	-2	2,918	-0.07%
2018/05/09	0	0.00	1.1	75.40	76.40	-1.1	3,120	-0.04%
2018/05/08	1	76.00	1	75.80	75.80	0	3,151	0.00%
2018/05/07	0	0.00	2	74.20	76.00	-2	3,203	-0.06%
2018/05/04	0	0.00	1	73.90	74.00	-1	3,241	-0.03%
2018/05/02	0.1	74.60	0	0.00	74.40	0.1	3,305	0.00%
2018/04/30	2	74.20	0	0.00	73.90	2	3,319	0.06%
2018/04/27	5	73.90	1	74.00	73.90	4	3,334	0.12%
2018/04/26	1	74.00	0	0.00	74.00	1	3,351	0.03%
2018/04/24	1	73.50	0	0.00	72.80	1	3,429	0.03%
2018/04/18	0.1	76.50	0	0.00	76.30	0.1	3,440	0.00%
2018/04/12	0.1	78.60	0	0.00	78.50	0.1	3,452	0.00%
2018/03/23	1	78.10	0	0.00	78.40	1	3,463	0.03%
2018/03/21	0	0.00	2	79.70	79.90	-2	3,443	-0.06%
2018/03/16	0	0.00	1	79.30	79.10	-1	3,490	-0.03%
2018/03/14	1	80.20	0	0.00	80.10	1	3,435	0.03%
2018/03/13	20	81.73	0	0.00	81.70	20	3,424	0.58%
2018/03/12	0	0.00	16	80.80	81.20	-16	3,469	-0.46%
2018/03/09	0	0.00	1	79.80	79.70	-1	3,486	-0.03%
2018/03/08	0	0.00	1	79.00	79.00	-1	3,472	-0.03%
2018/03/07	0	0.00	1	79.60	78.90	-1	3,486	-0.03%
2018/03/05	2	78.50	0	0.00	78.50	2	3,701	0.05%
2018/03/01	0	0.00	2	80.10	79.70	-2	3,870	-0.05%
2018/02/27	0	0.00	1	80.00	79.40	-1	3,917	-0.03%
2018/02/26	0.1	80.10	0	0.00	79.90	0.1	3,930	0.00%
2018/02/12	1	78.50	0	0.00	78.30	1	4,036	0.02%
2018/02/08	1	80.30	0	0.00	79.20	1	4,135	0.02%
2018/02/06	1	80.00	1	79.80	78.70	0	4,506	0.00%
2018/02/05	0	0.00	2	82.70	82.90	-2	4,409	-0.05%
2018/02/02	1	84.20	0	0.00	84.10	1	4,464	0.02%
2018/02/01	2	84.65	0	0.00	85.00	2	4,546	0.04%
2018/01/31	0.1	83.50	0	0.00	83.40	0.1	4,596	0.00%
2018/01/30	1	83.50	0	0.00	83.50	1	4,616	0.02%
2018/01/29	1	84.50	0	0.00	84.50	1	4,613	0.02%
2018/01/26	2	85.85	0	0.00	85.60	2	4,648	0.04%
2018/01/23	0	0.00	2	86.50	86.20	-2	4,991	-0.04%
2018/01/22	0	0.00	2	86.80	86.90	-2	5,056	-0.04%
2018/01/19	2	87.20	0	0.00	87.40	2	5,104	0.04%
2018/01/18	10	87.40	0	0.00	86.70	10	5,113	0.20%
2018/01/17	0	0.00	1.3	86.76	87.00	-1.3	5,111	-0.02%
2018/01/16	0	0.00	1	86.70	86.50	-1	5,143	-0.02%
2018/01/12	2	85.80	0	0.00	85.60	2	5,232	0.04%
2018/01/11	1	84.60	0	0.00	84.60	1	5,265	0.02%
2018/01/10	2	84.00	0	0.00	84.10	2	5,311	0.04%
2018/01/09	2	85.60	0	0.00	85.50	2	5,335	0.04%
2018/01/08	1	85.30	0	0.00	85.30	1	5,403	0.02%
2018/01/03	1	84.90	0	0.00	85.10	1	5,923	0.02%