鴻準 (2354)-元大-大統券商分點個股進出

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
61.1
漲跌
▲1.0
漲幅
+1.66%
成交量
11,491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: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－元大-大統券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大統券商分點個股進出
元大-大統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
2024/05/16	5	61.70	4	61.90	61.10	1	22,142	0.00%
2024/05/15	1	60.90	1	60.90	60.10	0	21,984	0.00%
2024/05/14	2	60.85	11	60.88	60.90	-9	21,890	-0.04%
2024/05/13	1	59.90	0	0.00	60.10	1	21,783	0.00%
2024/05/10	7	60.40	6	60.23	60.60	1	21,714	0.00%
2024/05/09	4	62.48	6	61.70	60.80	-2	21,626	-0.01%
2024/05/08	9	61.43	9	61.34	61.30	0	21,452	0.00%
2024/05/07	10	61.85	16	62.36	61.70	-6	21,360	-0.03%
2024/05/06	22	62.54	22	61.77	62.10	0	21,150	0.00%
2024/05/03	1	62.40	1	61.00	60.70	0	20,835	0.00%
2024/05/02	2	60.65	36	60.71	60.70	-34	20,678	-0.16%
2024/04/30	3	62.63	1	61.80	61.60	2	20,587	0.01%
2024/04/29	43	63.83	10.5	62.99	62.40	32.5	20,438	0.16%
2024/04/26	7	61.94	14	61.62	61.40	-7	19,997	-0.04%
2024/04/25	11	61.13	3	61.23	60.90	8	19,794	0.04%
2024/04/24	26	62.27	19	62.07	62.00	7	19,592	0.04%
2024/04/23	17.3	60.13	15.3	59.41	60.30	2	18,907	0.01%
2024/04/22	1	56.30	2	57.10	57.00	-1	18,438	-0.01%
2024/04/19	6	55.35	3	55.70	55.80	3	18,278	0.02%
2024/04/18	1	56.00	1	56.10	56.50	0	18,105	0.00%
2024/04/17	4.1	55.58	3	55.70	55.60	1.1	17,987	0.01%
2024/04/16	12.9	55.17	4.1	55.60	55.00	8.8	17,836	0.05%
2024/04/15	2	57.50	12	57.42	57.50	-10	17,596	-0.06%
2024/04/12	13	58.96	6	58.70	58.50	7	17,434	0.04%
2024/04/11	18.2	58.75	17.1	59.00	59.10	1	17,226	0.01%
2024/04/10	25.1	61.75	4	61.25	61.20	21.1	16,729	0.13%
2024/04/09	28.1	63.29	13	63.58	63.00	15.1	16,351	0.09%
2024/04/08	55	63.02	14	63.34	63.50	41	15,980	0.26%
2024/04/03	19.5	63.48	13	63.72	64.00	6.5	15,670	0.04%
2024/04/02	12.2	64.13	5	64.52	64.90	7.2	15,264	0.05%
2024/04/01	29	64.69	17	64.28	63.80	12	14,706	0.08%
2024/03/29	79.1	63.23	114.1	63.01	63.00	-35	14,144	-0.25%	大賣/
2024/03/28	126.1	66.01	120.6	66.33	65.10	5.4	13,289	0.04%	大買/大賣/
2024/03/27	22	62.29	41	62.86	63.60	-19	10,914	-0.17%
2024/03/26	31	58.05	15	58.31	57.90	16	9,790	0.16%
2024/03/25	9.5	58.80	4	58.38	58.70	5.5	9,502	0.06%
2024/03/22	12.1	59.42	8	59.54	59.00	4.1	9,239	0.04%
2024/03/21	33	59.18	12	59.18	59.10	21	8,698	0.24%
2024/03/20	20	59.03	31	59.30	58.20	-11	8,078	-0.14%
2024/03/19	8	55.51	42	55.61	58.10	-34	6,912	-0.49%
2024/03/18	51	54.49	23.3	54.50	55.40	27.7	6,431	0.43%
2024/03/15	92.2	56.50	47	56.75	55.60	45.2	6,066	0.75%
2024/03/14	28	55.09	22	54.85	53.70	6	4,982	0.12%
2024/03/13	56.3	59.08	44	59.87	58.90	12.3	4,239	0.29%
2024/03/12	3	53.10	1.1	54.05	55.30	2	2,479	0.08%
2024/03/08	2	50.00	0	0.00	49.20	2	2,072	0.10%
2024/03/07	2.1	49.40	0	0.00	50.10	2.1	2,041	0.10%
2024/03/06	3.3	49.75	0	0.00	49.80	3.3	2,002	0.16%
2024/03/05	0	50.40	0	0.00	50.50	0	1,996	0.00%
2024/03/01	1	49.50	0	0.00	49.30	1	1,953	0.05%
2024/02/23	0	0.00	0	50.60	50.10	0	1,936	0.00%
2024/02/15	0.2	49.41	0	0.00	49.40	0.2	2,030	0.01%
2024/01/31	0.1	50.25	0	0.00	50.50	0.1	2,013	0.00%
2024/01/30	0	50.50	12	50.20	50.40	-12	2,017	-0.59%
2024/01/24	0	0.00	1	50.40	50.40	-1	2,075	-0.05%
2024/01/22	0	0.00	0	50.20	50.20	0	2,179	0.00%
2024/01/19	2	49.68	0	0.00	49.70	2	2,183	0.09%
2024/01/18	1	49.60	0	0.00	49.60	1	2,193	0.05%
2024/01/17	51	50.00	0	0.00	49.65	51	2,182	2.34%
2024/01/16	50	50.50	0	0.00	50.80	50	2,151	2.32%
2024/01/10	50	51.00	0	0.00	51.20	50	2,301	2.17%
2024/01/08	0.1	51.90	1	51.50	51.60	-1	2,321	-0.04%
2023/12/27	0	0.00	5	52.26	52.40	-5	2,601	-0.19%
2023/12/26	0	0.00	1	52.20	52.20	-1	2,665	-0.04%
2023/12/25	0	0.00	0.3	52.00	51.90	-0.3	2,740	-0.01%
2023/12/22	11	51.61	0	0.00	51.70	11	2,801	0.39%
2023/12/19	2	51.50	0	0.00	51.60	2	2,959	0.07%
2023/12/15	3	52.03	0	0.00	52.00	3	3,417	0.09%
2023/12/13	1	51.90	0	0.00	52.00	1	4,243	0.02%
2023/12/11	0	0.00	1	51.30	51.30	-1	4,414	-0.02%
2023/12/07	1	51.60	3	52.10	51.50	-2	4,462	-0.04%
2023/12/06	45	51.90	0	0.00	52.00	45	4,460	1.01%
2023/12/05	0	0.00	1	53.50	53.10	-1	4,399	-0.02%
2023/12/04	0	0.00	0.1	53.40	53.20	-0.1	4,412	0.00%
2023/11/24	5	53.30	1	53.20	53.30	4	4,557	0.09%
2023/11/22	0	0.00	2	53.90	53.30	-2	4,559	-0.04%
2023/11/20	0	0.00	1	53.00	53.00	-1	4,545	-0.02%
2023/11/17	1	53.10	0	0.00	53.20	1	4,530	0.02%
2023/11/15	1	52.70	0	0.00	52.90	1	4,492	0.02%
2023/11/14	2	52.70	0	0.00	52.30	2	4,459	0.04%
2023/11/13	2	52.30	0	0.00	52.30	2	4,457	0.04%
2023/11/06	21	52.02	0	0.00	52.50	21	4,527	0.46%
2023/11/03	0	0.00	3	52.80	52.70	-3	4,530	-0.07%
2023/11/02	2	53.00	0	0.00	53.00	2	4,561	0.04%
2023/11/01	1	52.20	0	0.00	52.20	1	4,596	0.02%
2023/10/30	0	0.00	1	52.20	51.80	-1	4,597	-0.02%
2023/10/26	5	52.54	0	0.00	52.30	5	4,608	0.11%
2023/10/25	10	53.60	0	0.00	53.30	10	4,628	0.22%
2023/10/24	15	52.68	36	52.94	53.10	-21	4,689	-0.45%
2023/10/23	1	53.60	1	53.70	53.50	0	4,929	0.00%
2023/10/20	1	54.30	0	0.00	54.70	1	5,472	0.02%
2023/10/19	5	55.20	1	54.90	55.10	4	5,484	0.07%
2023/10/18	3	55.53	0.2	55.70	55.50	2.8	5,484	0.05%
2023/10/17	1	56.50	0	0.00	56.40	1	5,440	0.02%
2023/10/16	25	56.68	0	0.00	56.60	25	5,478	0.46%
2023/10/13	0	0.00	1	57.10	57.20	-1	5,601	-0.02%
2023/10/12	1.2	57.62	3	57.57	58.00	-1.8	5,683	-0.03%
2023/10/06	2	56.70	0	0.00	56.50	2	5,731	0.03%
2023/10/05	0	0.00	1	58.20	58.20	-1	5,621	-0.02%
2023/10/04	0	0.00	1	56.80	57.10	-1	5,578	-0.02%
2023/10/03	1	58.20	1	57.60	57.40	0	5,552	0.00%
2023/10/02	2	57.25	0	0.00	57.60	2	5,518	0.04%
2023/09/28	1	56.10	2	57.05	57.70	-1	5,487	-0.02%
2023/09/27	1	56.00	0	0.00	55.90	1	5,446	0.02%
2023/09/26	1	56.80	1	56.60	56.30	0	5,403	0.00%
2023/09/25	3	57.70	4	57.43	57.60	-1	5,400	-0.02%
2023/09/22	4	57.65	5	57.72	57.50	-1	5,379	-0.02%
2023/09/21	8	58.56	9	58.21	58.00	-1	5,321	-0.02%
2023/09/20	21	60.41	21	59.20	58.90	0	5,188	0.00%
2023/09/19	31	61.52	32	61.29	60.70	-1	4,915	-0.02%
2023/09/18	2	57.75	7.1	58.01	57.10	-5.1	4,282	-0.12%
2023/09/15	2	57.40	0	0.00	59.00	2	4,137	0.05%
2023/09/14	0	0.00	1	57.20	57.50	-1	3,996	-0.03%
2023/09/13	1	56.60	0	0.00	56.50	1	3,967	0.03%
2023/09/12	0	0.00	10	57.30	57.30	-10	4,003	-0.25%
2023/09/11	0	0.00	2	56.40	56.20	-2	3,998	-0.05%
2023/09/08	0	0.00	17	57.01	57.10	-17	4,071	-0.42%
2023/09/07	12	56.67	12	57.20	56.50	0	4,094	0.00%
2023/09/06	0	0.00	6	57.08	57.10	-6	4,090	-0.15%
2023/09/01	0	0.00	10	56.40	57.00	-10	4,010	-0.25%
2023/08/31	1	55.70	0	0.00	55.70	1	3,965	0.03%
2023/08/17	1	54.30	2	54.30	54.90	-1	4,100	-0.02%
2023/08/14	1	55.70	0	0.00	55.70	1	4,055	0.02%
2023/08/09	8	56.70	8	57.00	56.90	0	3,989	0.00%
2023/08/08	0	0.00	2	56.30	56.60	-2	3,967	-0.05%
2023/08/02	2	55.40	0	0.00	54.50	2	3,906	0.05%
2023/08/01	3	55.97	0	0.00	55.70	3	3,843	0.08%
2023/07/31	0	0.00	1	55.90	55.70	-1	3,826	-0.03%
2023/07/28	13	56.32	0	0.00	56.30	13	3,781	0.34%
2023/07/27	20	56.98	0	0.00	56.90	20	3,731	0.54%
2023/07/26	3	57.63	2	57.05	57.00	1	3,664	0.03%
2023/07/25	9	59.06	24	58.65	59.50	-15	3,399	-0.44%
2023/07/24	5	55.00	0	0.00	55.00	5	2,796	0.18%
2023/07/21	5	54.70	0	0.00	54.30	5	2,766	0.18%
2023/07/20	1	55.50	1	55.40	55.20	0	2,750	0.00%
2023/07/19	7	56.20	0	0.00	55.90	7	2,738	0.26%
2023/07/18	2	57.20	2	57.90	57.40	0	2,693	0.00%
2023/07/17	2.1	56.86	0	0.00	57.20	2.1	2,560	0.08%
2023/07/13	1	55.20	9	55.37	54.90	-8	2,433	-0.33%
2023/07/12	0	0.00	6	54.15	54.00	-6	2,351	-0.26%
2023/07/11	0.1	53.80	0	0.00	53.60	0.1	2,347	0.00%
2023/07/06	1.1	53.39	0	0.00	53.00	1.1	2,335	0.04%
2023/07/05	1	54.10	0	0.00	53.70	1	2,299	0.04%
2023/07/04	0	0.00	1	54.90	54.70	-1	2,283	-0.04%
2023/06/30	3	55.30	1	55.90	55.60	2	2,322	0.09%
2023/06/29	0	0.00	0.1	56.10	55.80	-0.1	2,348	0.00%
2023/06/28	1	56.20	0	0.00	56.00	1	2,437	0.04%
2023/06/26	1	58.20	7	57.67	57.60	-6	2,398	-0.25%
2023/06/19	2	55.80	0	0.00	56.50	2	2,318	0.09%
2023/06/16	2	56.70	0	0.00	56.00	2	2,301	0.09%
2023/06/15	0	0.00	2	56.40	56.50	-2	2,246	-0.09%
2023/06/14	3	56.80	2	56.65	56.50	1	2,238	0.04%
2023/06/13	0.1	55.80	7	56.03	55.80	-6.9	2,150	-0.32%
2023/06/12	0	0.00	1	55.60	55.40	-1	2,109	-0.05%
2023/06/08	85	54.99	0	0.00	55.00	85	2,106	4.03%
2023/06/05	1	55.60	2	55.70	55.80	-1	2,223	-0.04%
2023/06/02	2	55.95	2	56.10	55.90	0	2,258	0.00%
2023/06/01	0	54.50	6	55.03	55.80	-6	2,232	-0.27%
2023/05/31	1	54.30	0	0.00	54.30	1	2,170	0.05%
2023/05/26	1	53.30	0	0.00	53.20	1	2,140	0.05%
2023/05/25	2	53.50	0	0.00	53.60	2	2,188	0.09%
2023/05/24	0	0.00	1	53.80	54.00	-1	2,207	-0.05%
2023/05/22	1	53.80	6	54.00	54.00	-5	2,262	-0.22%
2023/05/19	0	0.00	29	53.80	53.90	-29	2,281	-1.27%
2023/05/18	0	0.00	49	53.85	53.70	-49	2,293	-2.14%
2023/05/17	0	0.00	6	53.47	53.50	-6	2,337	-0.26%
2023/05/15	0	0.00	3	52.20	52.70	-3	2,345	-0.13%
2023/05/12	2	51.95	0	0.00	52.20	2	2,409	0.08%
2023/05/11	1	52.40	21	52.69	52.40	-20	2,424	-0.83%
2023/05/10	2	53.10	0	0.00	53.10	2	2,455	0.08%
2023/05/09	3	53.60	5	53.76	53.80	-2	2,476	-0.08%
2023/05/05	1	53.50	0	0.00	53.80	1	2,636	0.04%
2023/05/02	2	53.90	2	53.85	53.80	0	3,026	0.00%
2023/04/26	0	0.00	6	53.00	52.90	-6	3,288	-0.18%
2023/04/25	3	52.70	5	52.80	52.60	-2	3,295	-0.06%
2023/04/24	9	53.53	4	53.70	53.40	5	3,305	0.15%
2023/04/20	3	54.83	0	0.00	54.40	3	3,354	0.09%
2023/04/13	33	54.99	0	0.00	54.70	33	3,423	0.96%
2023/04/12	2	55.40	1	55.20	55.30	1	3,444	0.03%
2023/04/10	1	55.50	2	55.50	55.50	-1	3,501	-0.03%
2023/04/07	0	0.00	48	56.06	55.50	-48	3,495	-1.37%
2023/04/06	15	55.89	0	0.00	56.10	15	3,468	0.43%
2023/03/31	0	0.00	2	55.85	55.90	-2	3,415	-0.06%
2023/03/30	5	55.40	7.6	55.71	55.60	-2.6	3,385	-0.08%
2023/03/29	0	0.00	6	55.45	55.50	-6	3,342	-0.18%
2023/03/28	1	53.60	2	54.00	53.50	-1	3,252	-0.03%
2023/03/27	6	54.00	6	54.40	54.00	0	3,260	0.00%
2023/03/22	1	53.40	0	0.00	53.30	1	3,255	0.03%
2023/03/16	1	52.00	8	52.00	51.90	-7	3,323	-0.21%
2023/03/13	2	52.70	2	53.10	53.60	0	3,484	0.00%
2023/03/10	1.1	54.07	0	0.00	53.60	1.1	3,664	0.03%
2023/03/09	2	54.95	0	0.00	54.90	2	3,665	0.05%
2023/03/08	6	55.68	4	55.30	55.20	2	3,746	0.05%
2023/03/07	1	56.00	1	56.50	56.00	0	3,688	0.00%
2023/03/06	8	55.70	0	0.00	55.90	8	3,654	0.22%
2023/03/03	0	0.00	7	55.29	55.20	-7	3,635	-0.19%
2023/03/02	0	0.00	0	55.40	55.20	0	3,633	0.00%
2023/03/01	1	55.00	1	55.30	55.30	0	3,627	0.00%
2023/02/24	9	56.46	2	55.90	55.50	7	3,620	0.19%
2023/02/23	0	0.00	4	56.08	56.00	-4	3,592	-0.11%
2023/02/22	6	55.37	0	0.00	55.20	6	3,564	0.17%
2023/02/17	1	55.20	0	0.00	55.30	1	3,625	0.03%
2023/02/15	7	54.61	0	0.00	54.50	7	3,743	0.19%
2023/02/10	1	55.30	0	0.00	54.60	1	3,788	0.03%
2023/02/08	0	0.00	2	55.90	55.80	-2	3,710	-0.05%
2023/02/06	55	56.41	1	56.70	56.50	54	3,643	1.48%
2023/02/03	0	0.00	53	56.55	56.30	-53	3,593	-1.47%
2023/02/02	0	0.00	4	55.80	56.40	-4	3,504	-0.11%
2023/01/31	25	54.62	1	54.90	54.20	24	3,260	0.74%
2023/01/30	2	54.15	45	54.65	55.40	-43	3,155	-1.36%
2023/01/17	2	52.20	2	52.20	52.20	0	2,909	0.00%
2023/01/16	4	52.70	2	52.80	52.40	2	2,922	0.07%
2023/01/13	17	52.78	0	0.00	52.60	17	2,934	0.58%
2023/01/11	0	0.00	19	53.71	53.80	-19	2,937	-0.65%
2023/01/09	2	53.20	1	53.10	53.20	1	2,923	0.03%
2023/01/06	3	52.30	24	51.95	52.40	-21	2,890	-0.73%
2023/01/05	2	51.00	1	51.30	51.00	1	2,871	0.03%
2023/01/04	0	0.00	3	51.50	51.40	-3	2,869	-0.10%
2023/01/03	0	0.00	2	51.10	51.30	-2	2,882	-0.07%
2022/12/30	2	52.00	0	0.00	51.90	2	2,868	0.07%
2022/12/29	0	0.00	5	51.54	51.00	-5	2,841	-0.18%
2022/12/23	0	0.00	3	51.40	51.40	-3	2,805	-0.11%
2022/12/22	3	52.10	0	0.00	52.00	3	2,833	0.11%
2022/12/20	0	0.00	3	51.13	51.00	-3	2,826	-0.11%
2022/12/19	3	52.00	5	51.90	51.90	-2	2,840	-0.07%
2022/12/13	2.1	53.74	4	54.08	53.70	-2	2,770	-0.07%
2022/12/08	0	0.00	9	53.00	52.70	-9	2,718	-0.33%
2022/12/06	1	53.20	0	0.00	53.20	1	2,685	0.04%
2022/12/05	5	54.54	5	54.50	54.20	0	2,636	0.00%
2022/12/02	5	53.94	6	54.02	54.00	-1	2,540	-0.04%
2022/12/01	0	52.00	2	52.10	51.90	-2	2,378	-0.08%
2022/11/30	0	0.00	1	51.90	52.10	-1	2,386	-0.04%
2022/11/23	5	50.10	1	49.80	49.75	4	2,299	0.17%
2022/11/22	1	50.00	0	0.00	50.00	1	2,324	0.04%
2022/11/17	5	49.90	0	0.00	49.90	5	2,354	0.21%
2022/11/14	0	0.00	1	49.50	49.50	-1	2,234	-0.04%
2022/11/11	0	0.00	1	48.60	48.85	-1	2,177	-0.05%
2022/11/09	0	0.00	8	47.66	48.20	-8	2,098	-0.38%
2022/11/08	0	0.00	5	46.70	46.85	-5	2,079	-0.24%
2022/11/07	0	0.00	1	46.00	46.30	-1	2,114	-0.05%
2022/11/04	0	0.00	9	45.56	45.65	-9	2,160	-0.42%
2022/11/03	0	0.00	1	45.55	45.55	-1	2,187	-0.05%
2022/11/02	0	0.00	10	45.75	45.70	-10	2,194	-0.46%
2022/11/01	1	44.95	1	45.35	45.45	0	2,199	0.00%
2022/10/31	1	45.30	0	0.00	45.20	1	2,201	0.05%
2022/10/27	1	46.00	1	45.85	45.85	0	2,203	0.00%
2022/10/26	0	0.00	2	45.70	45.50	-2	2,227	-0.09%
2022/10/25	0	0.00	6	45.59	45.75	-6	2,229	-0.27%
2022/10/21	1	45.60	0	0.00	45.60	1	2,226	0.04%
2022/10/14	5	46.18	1	46.25	46.10	4	2,267	0.18%
2022/10/13	0	0.00	2	45.30	45.25	-2	2,296	-0.09%
2022/10/12	0	0.00	8	45.80	46.15	-8	2,271	-0.35%
2022/10/11	2	46.50	0	0.00	46.35	2	2,287	0.09%
2022/10/05	7	46.73	1	46.65	46.55	6	2,364	0.25%
2022/10/04	0	0.00	1	45.95	46.05	-1	2,371	-0.04%
2022/10/03	3	45.38	1	45.75	45.30	2	2,379	0.08%
2022/09/29	1	45.30	2	45.63	45.95	-1	2,429	-0.04%
2022/09/28	0	0.00	1	45.15	45.15	-1	2,452	-0.04%
2022/09/27	1	45.90	0	0.00	46.40	1	2,460	0.04%
2022/09/26	1	45.90	1	45.95	45.80	0	2,514	0.00%
2022/09/22	2	46.78	1	47.15	47.20	1	2,734	0.04%
2022/09/20	0	0.00	1	48.40	48.30	-1	2,770	-0.04%
2022/09/16	0	0.00	2	48.25	48.00	-2	2,831	-0.07%
2022/09/15	4	49.21	0	0.00	48.90	4	2,827	0.14%
2022/09/08	0	0.00	1	47.45	48.10	-1	3,178	-0.03%
2022/09/07	0.5	47.42	1	47.30	47.15	-0.5	3,249	-0.02%
2022/09/06	0.1	49.23	1	49.80	48.15	-0.9	3,297	-0.03%
2022/09/05	1	50.10	3	50.40	50.10	-2	3,312	-0.06%
2022/09/02	0	0.00	1	50.30	50.10	-1	3,404	-0.03%
2022/09/01	15	50.31	0	0.00	50.20	15	3,454	0.43%
2022/08/31	1	50.80	3	50.50	50.60	-2	3,532	-0.06%
2022/08/30	1	50.50	0	0.00	50.60	1	3,605	0.03%
2022/08/29	0	0.00	11	50.24	50.20	-11	3,669	-0.30%
2022/08/26	7	51.20	8	51.31	51.60	-1	3,781	-0.03%
2022/08/25	2	50.70	0	0.00	50.70	2	4,102	0.05%
2022/08/24	1	50.50	0	0.00	50.30	1	4,467	0.02%
2022/08/23	0	50.20	0	0.00	50.00	0	6,013	0.00%
2022/08/18	0	0.00	1	50.40	50.20	-1	6,430	-0.02%
2022/08/16	6	50.63	0	0.00	50.40	6	6,623	0.09%
2022/08/15	14	50.79	2	50.45	50.40	12	6,717	0.18%
2022/08/12	3	50.90	3	50.90	51.10	0	6,721	0.00%
2022/08/11	0	0.00	9	50.48	50.60	-9	6,755	-0.13%
2022/08/10	4	49.90	0	0.00	49.80	4	6,770	0.06%
2022/08/09	4	49.10	0	0.00	49.10	4	6,837	0.06%
2022/08/08	2	48.28	12	48.13	48.60	-10	6,957	-0.14%
2022/08/05	0	0.00	10	48.73	48.85	-10	7,083	-0.14%
2022/08/03	12	48.13	5	48.45	48.10	7	7,121	0.10%
2022/08/01	0	0.00	1	49.40	49.50	-1	7,140	-0.01%
2022/07/26	6	48.82	0	0.00	48.70	6	7,202	0.08%
2022/07/25	0	0.00	2	48.95	49.20	-2	7,216	-0.03%
2022/07/22	2	49.55	0	0.00	49.20	2	7,219	0.03%
2022/07/21	1	47.70	15	47.60	48.75	-14	7,194	-0.19%
2022/07/20	14	47.81	1	47.80	47.50	13	7,182	0.18%
2022/07/18	1	46.80	0	0.00	47.00	1	7,226	0.01%
2022/07/15	1	46.35	1	46.60	46.60	0	7,237	0.00%
2022/07/14	1.1	46.61	1	47.05	46.80	0.1	7,239	0.00%
2022/07/13	8	47.34	0	0.00	47.05	8	7,246	0.11%
2022/07/12	16	45.67	1	45.70	45.70	15	7,211	0.21%
2022/07/11	1	46.15	0	0.00	46.25	1	7,196	0.01%
2022/07/08	0	0.00	1	46.75	46.05	-1	7,190	-0.01%
2022/07/07	1	45.25	2	45.80	46.25	-1	7,184	-0.01%
2022/07/06	1	46.30	1	45.10	45.10	0	7,162	0.00%
2022/07/05	1	45.95	1	46.35	46.55	0	7,137	0.00%
2022/07/04	0	0.00	11	45.89	45.70	-11	7,133	-0.15%
2022/07/01	3	48.22	1	47.45	47.00	2	7,121	0.03%
2022/06/30	9	50.26	4	49.39	49.30	5	7,040	0.07%
2022/06/29	2	52.30	1	52.20	52.20	1	6,921	0.01%
2022/06/28	1	53.20	2	53.05	53.10	-1	6,904	-0.01%
2022/06/23	2	52.95	6	53.00	52.50	-4	6,879	-0.06%
2022/06/22	6	53.77	1	53.10	53.20	5	6,844	0.07%
2022/06/20	0	53.90	1	53.90	52.90	-1	6,795	-0.01%
2022/06/17	2	54.45	7	54.44	55.50	-5	6,680	-0.07%
2022/06/16	8	56.25	9	55.48	55.20	-1	6,524	-0.02%
2022/06/15	0	0.00	1	56.30	56.20	-1	6,514	-0.02%
2022/06/14	1	55.50	6	56.15	56.40	-5	6,485	-0.08%
2022/06/13	17	55.71	5	55.90	55.50	12	6,436	0.19%
2022/06/10	3	56.47	3	56.70	56.40	0	6,353	0.00%
2022/06/09	1	56.70	2	56.45	56.40	-1	6,310	-0.02%
2022/06/08	11	56.56	0	0.00	56.40	11	6,213	0.18%
2022/06/07	3	56.40	2	56.40	56.20	1	6,155	0.02%
2022/06/06	9	56.38	16	55.93	56.30	-7	6,090	-0.11%
2022/06/02	13	56.82	8	57.31	56.50	5	5,993	0.08%
2022/06/01	18	55.94	4	55.53	56.00	14	5,706	0.25%
2022/05/31	7	55.24	3	55.17	54.60	4	5,360	0.07%
2022/05/30	7	54.33	0	0.00	54.30	7	3,832	0.18%
2022/05/27	3	54.27	1	54.70	54.60	2	3,693	0.05%
2022/05/25	0	0.00	2	54.50	54.40	-2	3,678	-0.05%
2022/05/24	1	53.60	0	0.00	53.20	1	3,683	0.03%
2022/05/23	13	54.39	1	53.90	53.80	12	3,696	0.32%
2022/05/20	5	54.30	5	54.50	54.50	0	3,641	0.00%
2022/05/19	3.1	54.23	0	0.00	54.00	3.1	3,686	0.08%
2022/05/18	2	55.15	5	55.20	55.60	-3	3,604	-0.08%
2022/05/17	1	55.70	3	54.70	54.90	-2	3,578	-0.06%
2022/05/16	3	56.13	0	0.00	55.90	3	3,497	0.09%
2022/05/13	84	58.46	0	0.00	58.50	84	3,385	2.48%
2022/05/11	0	0.00	5	61.30	61.30	-5	3,294	-0.15%
2022/05/10	0	0.00	7	60.07	61.50	-7	3,401	-0.21%
2022/05/09	0	0.00	2	60.50	60.50	-2	3,395	-0.06%
2022/05/06	0	0.00	75	60.53	60.50	-75	3,424	-2.19%
2022/05/05	0	0.00	3	61.27	61.30	-3	3,468	-0.09%
2022/05/04	1	60.70	2	60.90	60.80	-1	3,484	-0.03%
2022/04/29	76	58.62	2	58.90	59.00	74	3,495	2.12%
2022/04/28	1	58.30	1	59.00	59.00	0	3,522	0.00%
2022/04/27	2.1	58.24	2	58.30	58.50	0.1	3,536	0.00%
2022/04/26	2	59.40	2	59.40	59.40	0	3,534	0.00%
2022/04/25	4	59.28	77	59.38	59.50	-73	3,530	-2.07%
2022/04/22	4	59.73	8	59.85	60.60	-4	3,496	-0.11%
2022/04/21	1	60.30	1	60.70	60.70	0	3,469	0.00%
2022/04/20	1	60.20	1	60.60	60.50	0	3,461	0.00%
2022/04/19	2	60.60	0	0.00	60.10	2	3,474	0.06%
2022/04/18	4	60.70	4	61.00	60.60	0	3,473	0.00%
2022/04/15	0	61.00	0	60.80	60.60	0	3,480	0.00%
2022/04/14	1	61.10	0	0.00	61.10	1	3,541	0.03%
2022/04/13	0	0.00	1	61.20	61.40	-1	3,592	-0.03%
2022/04/12	2	60.20	0	0.00	60.20	2	3,788	0.05%
2022/04/11	0	60.30	1	60.20	60.20	-1	3,787	-0.03%
2022/04/07	4	61.13	0	0.00	60.80	4	3,773	0.11%
2022/04/06	4	61.88	0	0.00	61.80	4	3,737	0.11%
2022/04/01	2	62.15	0	0.00	62.10	2	3,705	0.05%
2022/03/31	6	63.03	6.1	63.38	62.80	-0.1	3,688	0.00%
2022/03/30	2	63.05	0	0.00	62.60	2	3,663	0.05%
2022/03/28	0	0.00	11	62.29	63.20	-11	3,650	-0.30%
2022/03/25	5	62.88	1.3	62.40	62.80	3.7	3,645	0.10%
2022/03/24	4	62.40	9	63.01	63.30	-5	3,651	-0.14%
2022/03/23	1	62.50	0	0.00	62.70	1	3,669	0.03%
2022/03/22	5	62.80	3	63.00	62.80	2	3,661	0.05%
2022/03/18	10	62.49	8	62.85	62.70	2	3,685	0.05%
2022/03/16	3	61.17	4	61.40	61.40	-1	3,647	-0.03%
2022/03/14	6	62.17	0	0.00	62.10	6	3,671	0.16%
2022/03/11	1	62.80	0	0.00	62.40	1	3,733	0.03%
2022/03/10	4	62.80	0	0.00	63.00	4	3,775	0.11%
2022/03/09	0	0.00	2	62.40	61.90	-2	3,785	-0.05%
2022/03/07	7	62.06	18	62.21	62.60	-11	3,803	-0.29%
2022/03/04	3	63.67	0	0.00	63.70	3	3,830	0.08%
2022/03/03	4	64.75	1	65.10	64.70	3	3,864	0.08%
2022/03/02	0	0.00	2	64.85	64.80	-2	3,932	-0.05%
2022/03/01	0	0.00	3	65.30	64.80	-3	3,908	-0.08%
2022/02/25	5	64.12	8	63.61	63.80	-3	3,836	-0.08%
2022/02/24	81	64.10	4	64.00	63.70	77	3,779	2.04%
2022/02/23	6	64.60	1	64.40	64.60	5	3,696	0.14%
2022/02/22	4	63.35	5	63.40	63.90	-1	3,637	-0.03%
2022/02/21	0	0.00	9	63.94	64.00	-9	3,645	-0.25%
2022/02/18	1	63.10	0	0.00	63.00	1	3,636	0.03%
2022/02/17	2	63.45	1	63.10	63.10	1	3,784	0.03%
2022/02/15	1	61.90	3.1	62.59	62.00	-2.1	3,898	-0.05%
2022/02/14	0	0.00	1	62.20	62.30	-1	4,021	-0.02%
2022/02/11	3	62.87	0	0.00	63.30	3	4,071	0.07%
2022/02/10	3	63.00	3	62.33	63.60	0	4,106	0.00%
2022/02/09	3	61.20	1	61.20	61.40	2	4,034	0.05%
2022/02/08	4	60.50	2	60.70	61.10	2	4,088	0.05%
2022/02/07	1	60.60	1	60.20	60.20	0	4,198	0.00%
2022/01/26	10.1	60.16	6	60.32	60.00	4.1	4,219	0.10%
2022/01/25	9.1	60.78	6	60.45	60.40	3.1	4,375	0.07%
2022/01/24	2	61.55	4	61.70	61.50	-2	4,369	-0.05%
2022/01/21	1	61.50	1	62.30	62.00	0	4,417	0.00%
2022/01/20	3	61.93	6	61.90	62.00	-3	4,457	-0.07%
2022/01/19	3	62.27	2	62.00	62.00	1	4,484	0.02%
2022/01/18	1	62.90	1	62.60	62.60	0	4,506	0.00%
2022/01/17	2	62.35	1	62.40	62.40	1	4,573	0.02%
2022/01/14	2	62.70	1	62.40	62.40	1	4,656	0.02%
2022/01/13	2	63.15	3	63.23	63.30	-1	4,815	-0.02%
2022/01/12	4	63.25	1	63.30	63.30	3	4,944	0.06%
2022/01/11	1	63.80	2	63.50	63.40	-1	5,062	-0.02%
2022/01/10	2	64.00	3	64.07	64.00	-1	5,313	-0.02%
2022/01/07	3	64.73	1.2	64.25	64.20	1.8	5,567	0.03%
2022/01/06	2.2	65.32	2	65.30	65.70	0.2	5,601	0.00%
2022/01/05	11	66.41	8	66.44	66.20	3	5,650	0.05%
2022/01/04	0	0.00	1	64.60	64.50	-1	5,601	-0.02%
2022/01/03	3	64.17	0	0.00	64.20	3	5,781	0.05%
2021/12/30	1	65.10	0	0.00	64.90	1	5,923	0.02%
2021/12/27	1	65.00	3	64.93	65.00	-2	7,234	-0.03%
2021/12/24	0	0.00	1	64.90	64.60	-1	7,497	-0.01%
2021/12/21	0	0.00	5	63.80	64.10	-5	8,253	-0.06%
2021/12/17	2	63.66	1	64.00	63.90	1	8,733	0.01%
2021/12/16	1	64.10	1	64.00	64.00	0	9,052	0.00%
2021/12/15	0	64.10	0	0.00	63.90	0	9,158	0.00%
2021/12/14	1	64.10	0	0.00	64.20	1	9,301	0.01%
2021/12/10	2	65.40	1	65.50	65.30	1	9,585	0.01%
2021/12/07	2	64.45	0	0.00	64.30	2	9,514	0.02%
2021/12/06	1	65.50	1	65.40	65.50	0	9,462	0.00%
2021/12/03	1.5	64.47	0	0.00	64.40	1.5	9,490	0.02%
2021/12/02	3.1	64.31	0	0.00	64.30	3.1	9,489	0.03%
2021/12/01	1	64.80	0	0.00	64.90	1	9,490	0.01%
2021/11/30	1	65.30	1	65.00	65.20	0	9,519	0.00%
2021/11/29	63	64.42	2	65.25	65.00	61	9,497	0.64%
2021/11/26	22	65.14	19	65.21	65.10	3	9,469	0.03%
2021/11/25	0	66.90	0	0.00	66.60	0	9,412	0.00%
2021/11/24	1	67.00	57	67.01	67.10	-56	9,427	-0.59%
2021/11/23	2	66.55	1	66.30	66.60	1	9,460	0.01%
2021/11/22	1	67.00	1	67.20	67.10	0	9,442	0.00%
2021/11/19	1.5	66.80	0	0.00	66.70	1.5	9,486	0.02%
2021/11/18	2	67.10	4	66.95	67.10	-2	9,548	-0.02%
2021/11/17	0	0.00	0.2	67.30	66.90	-0.2	9,682	0.00%
2021/11/16	8.2	67.30	0.4	67.50	67.30	7.8	9,779	0.08%
2021/11/15	6.2	68.35	0	0.00	68.00	6.2	9,836	0.06%
2021/11/12	58.2	68.91	1	69.10	68.90	57.2	9,928	0.58%
2021/11/11	4	70.48	8	70.64	69.30	-4	9,930	-0.04%
2021/11/10	0	0.00	4.5	70.09	70.20	-4.5	9,851	-0.05%
2021/11/09	3	69.67	1	70.10	69.60	2	9,853	0.02%
2021/11/08	0	0.00	10	69.58	69.60	-10	9,847	-0.10%
2021/11/05	13	69.66	11	70.00	70.00	2	9,845	0.02%
2021/11/04	23	70.32	21	70.66	70.00	2	9,782	0.02%
2021/11/03	7	69.56	19	69.75	69.80	-12	9,643	-0.12%
2021/11/02	21	69.69	4.5	69.48	69.10	16.5	9,609	0.17%
2021/11/01	2	68.45	2	68.70	68.60	0	9,474	0.00%
2021/10/29	5	68.62	70	68.70	68.80	-65	9,456	-0.69%
2021/10/28	1	68.80	2	68.70	68.60	-1	9,393	-0.01%
2021/10/27	4	67.75	1.1	67.71	67.70	2.9	9,316	0.03%
2021/10/26	2	68.30	2	67.90	68.00	0	9,311	0.00%
2021/10/25	2	68.50	0	0.00	68.30	2	9,279	0.02%
2021/10/22	1	66.70	3	67.63	67.90	-2	9,259	-0.02%
2021/10/21	3	67.13	2	68.30	66.50	1	9,213	0.01%
2021/10/20	81.9	67.40	10	68.20	67.90	71.9	9,154	0.79%
2021/10/19	12	68.38	11	68.46	68.00	1	9,037	0.01%
2021/10/18	16	69.43	20	68.70	68.70	-4	8,913	-0.04%
2021/10/15	17	70.31	20	70.18	70.80	-3	8,729	-0.03%
2021/10/14	12	69.53	5	68.70	68.50	7	8,527	0.08%
2021/10/13	19	68.29	27	68.74	69.00	-8	8,468	-0.09%
2021/10/12	12	68.13	8	68.08	67.90	4	8,397	0.05%
2021/10/08	1	69.60	3.5	70.38	70.10	-2.5	8,305	-0.03%
2021/10/07	140	69.39	22.5	69.37	69.40	117.5	8,151	1.44%	大買/鉅額交易
2021/10/06	5	69.66	5.1	68.81	68.30	-0.1	8,078	0.00%
2021/10/05	12	69.75	109	69.92	71.20	-97	7,773	-1.25%	大賣/
2021/10/04	48	70.35	94.1	70.19	70.90	-46.1	7,414	-0.62%
2021/10/01	9	68.60	24	69.45	67.60	-15	6,842	-0.22%
2021/09/30	3	70.77	21	70.68	70.30	-18	6,600	-0.27%
2021/09/29	3	68.60	7	68.81	68.70	-4	6,218	-0.06%
2021/09/28	3	68.80	27.1	68.75	69.40	-24.1	6,209	-0.39%
2021/09/27	26	68.38	27	68.57	68.80	-1	6,058	-0.02%
2021/09/24	18	69.12	25	68.90	68.70	-7	5,961	-0.12%
2021/09/23	40	67.21	33	67.54	68.00	7	5,645	0.12%
2021/09/22	14	65.16	10	65.45	66.20	4	5,330	0.08%
2021/09/17	4	65.60	28	66.02	66.50	-24	5,240	-0.46%
2021/09/16	5	64.50	0	0.00	64.40	5	5,113	0.10%
2021/09/15	12	65.48	17	65.21	65.00	-5	5,073	-0.10%
2021/09/14	5	62.92	3	63.13	62.80	2	4,849	0.04%
2021/09/13	3	63.00	1	63.50	63.00	2	4,862	0.04%
2021/09/10	2	63.40	0	0.00	63.50	2	4,890	0.04%
2021/09/09	1	63.20	4	63.00	63.50	-3	5,004	-0.06%
2021/09/03	1	64.80	0	0.00	64.90	1	4,952	0.02%
2021/09/02	16	65.05	6	65.50	64.20	10	4,909	0.20%
2021/09/01	10	65.70	3	65.70	65.60	7	4,851	0.14%
2021/08/31	6	65.60	5	66.10	66.30	1	4,845	0.02%
2021/08/30	6	65.80	10	65.89	66.20	-4	4,853	-0.08%
2021/08/27	7.5	66.09	10	66.23	66.20	-2.5	4,900	-0.05%
2021/08/26	4	65.18	5	65.30	65.70	-1	4,919	-0.02%
2021/08/25	5.5	65.86	3	66.00	65.70	2.5	5,051	0.05%
2021/08/24	1	66.50	2	66.65	65.70	-1	5,050	-0.02%
2021/08/23	1.1	66.90	2	67.00	67.30	-0.9	5,006	-0.02%
2021/08/20	3	65.70	9.3	65.16	65.90	-6.3	4,871	-0.13%
2021/08/19	3	64.63	0.5	64.42	64.50	2.5	4,791	0.05%
2021/08/18	3	65.60	2	65.32	66.80	1	4,610	0.02%
2021/08/17	1	64.40	5.3	64.22	64.40	-4.3	4,482	-0.09%
2021/08/16	0	0.00	3	64.00	63.90	-3	4,440	-0.07%
2021/08/13	4	63.88	25	64.19	64.00	-21	4,433	-0.47%
2021/08/12	2	64.30	2	63.55	63.80	0	4,405	0.00%
2021/08/11	4	62.65	5	62.90	63.30	-1	4,404	-0.02%
2021/08/10	0	0.00	1.1	62.30	62.20	-1.1	4,479	-0.02%
2021/08/09	1	63.50	0	0.00	62.80	1	4,608	0.02%
2021/08/06	0	0.00	1	63.30	63.70	-1	4,665	-0.02%
2021/08/05	0	0.00	8.2	62.86	63.20	-8.2	4,772	-0.17%
2021/08/03	2	61.80	0	0.00	62.30	2	5,070	0.04%
2021/07/30	3	61.77	0	0.00	61.60	3	5,173	0.06%
2021/07/29	0	0.00	2	62.60	62.70	-2	5,196	-0.04%
2021/07/28	0	0.00	2.2	62.01	62.20	-2.2	5,306	-0.04%
2021/07/27	0	0.00	1	62.70	62.50	-1	5,499	-0.02%
2021/07/26	4	63.55	7	62.86	63.10	-3	5,680	-0.05%
2021/07/23	1	62.30	2	62.60	62.60	-1	5,639	-0.02%
2021/07/22	5.2	62.38	4	62.38	62.40	1.2	5,708	0.02%
2021/07/21	16	63.56	15	63.00	63.00	1	5,794	0.02%
2021/07/20	28.1	64.74	0	0.00	64.20	28.1	5,755	0.49%
2021/07/19	2.2	65.65	1.5	65.73	65.80	0.7	5,777	0.01%
2021/07/16	4	66.15	2	66.50	66.50	2	5,967	0.03%
2021/07/15	3.3	66.70	6	66.85	66.70	-2.7	6,086	-0.04%
2021/07/14	2	65.90	0	0.00	65.80	2	6,100	0.03%
2021/07/13	0.4	66.50	0	0.00	66.10	0.4	6,153	0.01%
2021/07/12	2	65.80	1	65.50	65.80	1	6,170	0.02%
2021/07/09	1	64.90	0	0.00	65.00	1	6,253	0.02%
2021/07/08	0.5	65.60	5	65.46	65.50	-4.5	6,399	-0.07%
2021/07/07	1	65.70	1	65.80	65.50	0	6,501	0.00%
2021/07/06	3	66.10	8	66.18	66.00	-5	6,572	-0.08%
2021/07/05	4	66.88	3	66.40	67.00	1	6,628	0.02%
2021/07/02	4	64.90	0	0.00	65.00	4	6,607	0.06%
2021/07/01	8	65.18	20	65.02	65.10	-12	6,709	-0.18%
2021/06/30	28	65.99	20	65.86	65.70	8	6,760	0.12%
2021/06/29	20	65.20	5.2	65.42	65.30	14.9	6,904	0.22%
2021/06/28	1	65.30	0	0.00	65.30	1	7,157	0.01%
2021/06/25	3	65.70	6	65.92	65.60	-3	7,238	-0.04%
2021/06/24	3	65.57	0	0.00	65.40	3	7,302	0.04%
2021/06/23	0	0.00	2	64.70	65.10	-2	7,422	-0.03%
2021/06/22	1	63.90	0	0.00	63.90	1	7,633	0.01%
2021/06/21	6	64.53	1	65.70	64.20	5	7,891	0.06%
2021/06/18	1	66.00	0	0.00	65.70	1	8,989	0.01%
2021/06/16	1	64.90	1	64.80	64.60	0	9,342	0.00%
2021/06/15	1	64.80	0	0.00	65.00	1	9,745	0.01%
2021/06/11	1	64.70	6	64.90	64.90	-5	10,415	-0.05%
2021/06/10	0	0.00	18	63.81	64.20	-18	10,545	-0.17%
2021/06/08	1	64.50	1	64.40	64.40	0	11,187	0.00%
2021/06/07	4	63.53	3	63.37	63.50	1	11,381	0.01%
2021/06/04	4	63.83	1	64.10	64.00	3	11,419	0.03%
2021/06/03	18	65.17	3	65.00	65.10	15	11,503	0.13%
2021/06/02	18	66.79	4	66.10	65.90	14	11,547	0.12%
2021/06/01	1	66.30	0.3	66.30	66.40	0.7	11,512	0.01%
2021/05/31	3.3	64.95	11	65.17	65.30	-7.7	11,685	-0.07%
2021/05/28	6	65.05	3	65.00	64.60	3	11,746	0.03%
2021/05/27	0	0.00	1	63.60	64.00	-1	11,840	-0.01%
2021/05/26	3	64.03	2	63.90	64.00	1	12,006	0.01%
2021/05/25	9	64.03	9	64.31	64.30	0	12,460	0.00%
2021/05/24	3.2	63.28	4	63.60	63.50	-0.8	13,058	-0.01%
2021/05/21	4	63.23	3.1	63.41	63.10	0.9	13,201	0.01%
2021/05/20	1	62.20	0.2	62.80	62.20	0.9	13,440	0.01%
2021/05/19	2	62.20	12	62.08	62.10	-10	13,616	-0.07%
2021/05/18	14.3	62.63	1	61.20	62.70	13.3	13,799	0.10%
2021/05/17	5	57.88	18	57.51	57.80	-13	13,988	-0.09%
2021/05/14	3	60.90	9.1	61.87	60.90	-6.1	14,093	-0.04%
2021/05/13	2.1	61.15	4	59.85	61.20	-2	14,457	-0.01%
2021/05/12	12	59.51	16	60.01	59.80	-4	14,679	-0.03%
2021/05/11	7	62.40	27.3	62.61	62.00	-20.3	15,153	-0.13%
2021/05/10	0	0.00	1	65.30	65.40	-1	15,223	-0.01%
2021/05/07	3	65.77	2	65.55	66.20	1	15,477	0.01%
2021/05/06	7	63.97	0	0.00	64.40	7	15,780	0.04%
2021/05/05	8	65.14	3	64.80	63.60	5	16,217	0.03%
2021/05/04	3	63.53	2	63.50	64.20	1	16,250	0.01%
2021/05/03	16	66.97	137	66.11	66.70	-121	16,320	-0.74%	大賣/鉅額交易
2021/04/29	8	69.15	0	0.00	69.00	8	16,341	0.05%
2021/04/28	2	69.75	2.5	69.90	69.70	-0.5	16,457	0.00%
2021/04/27	15	71.03	1	70.90	70.70	14	16,704	0.08%
2021/04/26	2	69.60	3	70.20	69.60	-1	16,916	-0.01%
2021/04/23	10	69.72	6	69.73	69.60	4	17,894	0.02%
2021/04/22	23	69.79	4	70.25	69.30	19	19,364	0.10%
2021/04/21	6	70.98	1	70.80	70.80	5	21,177	0.02%
2021/04/20	5	70.84	2	70.95	71.00	3	23,422	0.01%
2021/04/19	3	71.07	8	71.06	71.10	-5	24,127	-0.02%
2021/04/16	1	71.50	1	72.20	71.70	0	24,288	0.00%
2021/04/15	1	70.70	2	70.55	70.80	-1	24,357	0.00%
2021/04/14	4	71.23	12	70.95	71.10	-8	24,344	-0.03%
2021/04/13	4	72.58	10	72.61	72.10	-6	24,468	-0.02%
2021/04/12	0.4	72.15	8	72.29	72.10	-7.6	24,572	-0.03%
2021/04/09	3	72.17	0	0.00	72.00	3	24,711	0.01%
2021/04/08	35.1	72.43	5	72.38	72.30	30.1	24,687	0.12%
2021/04/07	11	73.01	11	72.80	73.10	0	24,603	0.00%
2021/04/06	1.3	72.58	13	72.27	72.10	-11.7	24,526	-0.05%
2021/04/01	6.2	71.74	2	71.95	71.90	4.2	24,495	0.02%
2021/03/31	81	72.87	78	72.70	72.60	3	24,416	0.01%
2021/03/30	0.4	74.50	2	74.80	74.80	-1.6	24,191	-0.01%
2021/03/29	11	74.10	5	74.42	74.10	6	24,121	0.02%
2021/03/26	2	74.00	2	74.20	73.80	0	24,108	0.00%
2021/03/25	74	74.21	3	74.50	74.10	71	24,013	0.30%
2021/03/24	38	75.64	5	76.10	75.40	33	23,836	0.14%
2021/03/23	48	77.18	36	77.62	76.10	12	23,564	0.05%
2021/03/22	3	73.27	11	73.35	74.00	-8	22,465	-0.04%
2021/03/19	19	73.59	8	73.23	73.00	11	22,308	0.05%
2021/03/18	28.2	74.87	31	74.90	74.80	-2.9	22,105	-0.01%
2021/03/17	48.1	74.26	32	74.52	73.40	16.1	21,765	0.07%
2021/03/16	10	73.09	10.2	72.95	72.50	-0.2	21,200	0.00%
2021/03/15	6	72.37	3	72.53	72.80	3	21,150	0.01%
2021/03/12	19	73.01	18	72.92	73.30	1	21,192	0.00%
2021/03/11	12	71.16	12	71.21	71.30	0	21,120	0.00%
2021/03/10	0	0.00	1	70.00	69.60	-1	20,960	0.00%
2021/03/09	3.1	68.34	2	68.29	69.00	1	20,933	0.00%
2021/03/08	5	69.92	1	70.60	69.00	4	20,785	0.02%
2021/03/05	12	70.41	9	70.21	70.00	3	20,689	0.01%
2021/03/04	5	70.90	5	71.14	70.50	0	20,660	0.00%
2021/03/03	5	70.54	1	70.40	70.80	4	20,431	0.02%
2021/03/02	3.1	70.30	5	70.70	69.30	-1.9	20,303	-0.01%
2021/02/26	14	70.32	81	70.04	70.00	-67	20,163	-0.33%
2021/02/25	81.1	72.26	18	72.12	71.30	63.1	19,931	0.32%
2021/02/24	44	71.83	16	71.64	70.60	28	19,489	0.14%
2021/02/23	15	70.20	5	69.08	69.70	10	18,843	0.05%
2021/02/22	9	69.91	13	69.89	69.70	-4	18,685	-0.02%
2021/02/19	10	69.28	26	69.17	69.40	-16	18,424	-0.09%
2021/02/18	5	69.90	27	70.24	70.20	-22	18,213	-0.12%
2021/02/17	35	69.85	6	70.00	69.90	29	17,982	0.16%
2021/02/05	8	70.41	7	71.11	70.40	1	17,708	0.01%
2021/02/04	28	70.58	10	70.70	70.40	18	17,457	0.10%
2021/02/03	18	72.91	11	72.66	72.50	7	17,039	0.04%
2021/02/02	54	74.51	17	74.63	73.60	37	16,672	0.22%
2021/02/01	30	73.38	13	73.16	74.90	17	15,953	0.11%
2021/01/29	34	76.13	0	0.00	74.80	34	15,757	0.22%
2021/01/28	12	77.50	21.2	77.23	77.20	-9.2	15,459	-0.06%
2021/01/27	25	77.60	21	77.09	78.20	4	15,072	0.03%
2021/01/26	7	75.20	3	74.20	74.40	4	14,563	0.03%
2021/01/25	82	76.16	25.1	76.10	75.30	56.9	14,395	0.40%
2021/01/22	3	75.37	9.2	74.23	75.60	-6.2	14,088	-0.04%
2021/01/21	20	72.39	210.1	72.02	72.50	-190.1	13,851	-1.37%	大賣/鉅額交易
2021/01/20	38	72.38	41.1	73.32	72.10	-3.1	13,646	-0.02%
2021/01/19	15.5	76.54	37.3	76.15	76.00	-21.8	13,299	-0.16%
2021/01/18	253	77.90	39	75.05	77.30	214	12,960	1.65%	大買/鉅額交易
2021/01/15	82.1	76.91	269	78.00	75.60	-187	11,917	-1.57%	大賣/鉅額交易
2021/01/14	484.7	76.60	353.2	77.26	76.90	131.6	10,349	1.27%	大買/大賣/鉅額交易
2021/01/13	253.2	70.95	85.2	70.11	72.80	168	8,308	2.02%	大買/鉅額交易
2021/01/12	35	67.70	24	67.70	67.70	11	5,923	0.19%
2021/01/11	4	61.60	13	61.60	61.60	-9	5,142	-0.18%
2021/01/07	4	55.53	2	55.50	55.60	2	4,712	0.04%
2021/01/06	7	56.70	20.8	55.53	55.70	-13.8	4,613	-0.30%
2021/01/05	4	56.18	7	56.36	56.10	-3	4,309	-0.07%
2021/01/04	2	54.80	18	55.21	55.60	-16	4,071	-0.39%
2020/12/31	1	53.70	1	53.50	53.40	0	3,844	0.00%
2020/12/29	0	0.00	2	53.65	53.40	-2	3,724	-0.05%
2020/12/28	0	0.00	3	54.27	54.00	-3	3,684	-0.08%
2020/12/25	1	54.10	12	53.83	53.70	-11	3,627	-0.30%
2020/12/24	0	0.00	2.4	52.78	52.70	-2.4	3,521	-0.07%
2020/12/23	3	52.13	1	52.20	52.10	2	3,454	0.06%
2020/12/22	9	52.66	1	52.00	52.00	8	3,437	0.23%
2020/12/21	2	51.90	0	0.00	52.20	2	3,413	0.06%
2020/12/17	2	52.55	0	0.00	52.60	2	3,360	0.06%
2020/12/16	0	0.00	1	52.50	52.90	-1	3,354	-0.03%
2020/12/15	3	52.53	1	52.40	52.00	2	3,341	0.06%
2020/12/14	10	53.10	3	53.13	52.70	7	3,279	0.21%
2020/12/11	4	52.60	9	52.40	53.00	-5	3,205	-0.16%
2020/12/10	19	53.58	0	0.00	53.20	19	3,128	0.61%
2020/12/09	21	55.03	1	55.10	54.70	20	2,998	0.67%
2020/12/08	7	55.61	6	55.62	54.70	1	2,877	0.03%
2020/12/07	15	55.39	10	55.23	56.30	5	2,632	0.19%
2020/12/04	11	52.30	3	52.37	52.50	8	2,227	0.36%
2020/12/03	1	51.80	0	0.00	51.60	1	2,175	0.05%
2020/12/02	1	52.20	0	0.00	52.20	1	2,119	0.05%
2020/12/01	2	52.35	0	0.00	52.40	2	2,123	0.09%
2020/11/30	0	0.00	1	52.60	52.60	-1	2,111	-0.05%
2020/11/27	5	52.10	16	52.23	52.10	-11	2,002	-0.55%
2020/11/26	0	0.00	1	52.00	52.20	-1	2,000	-0.05%
2020/11/25	1	51.70	1	52.00	51.60	0	2,039	0.00%
2020/11/24	2	51.70	2	52.00	51.60	0	2,028	0.00%
2020/11/18	0	0.00	5	51.70	51.80	-5	1,948	-0.26%
2020/11/13	16	51.14	10	51.50	51.00	6	1,988	0.30%
2020/11/12	10	52.05	5	52.40	52.30	5	1,946	0.26%
2020/11/10	1	51.80	1	51.90	51.60	0	1,934	0.00%
2020/10/30	1	50.00	0	0.00	50.10	1	2,045	0.05%
2020/10/29	0	0.00	2	50.40	50.40	-2	2,036	-0.10%
2020/10/27	1	51.20	0	0.00	51.20	1	2,070	0.05%
2020/10/23	0	0.00	1	51.70	51.70	-1	2,118	-0.05%
2020/10/22	2	51.30	0	0.00	51.30	2	2,165	0.09%
2020/10/20	0	0.00	10	51.70	51.60	-10	2,272	-0.44%
2020/10/15	1	51.70	2	51.50	51.40	-1	2,494	-0.04%
2020/10/06	2	51.80	0	0.00	51.90	2	2,864	0.07%
2020/09/25	1	50.40	0	0.00	50.40	1	3,081	0.03%
2020/09/24	2	50.20	0	0.00	50.30	2	3,106	0.06%
2020/09/23	149	51.29	0	0.00	51.40	149	3,069	4.85%	大買/鉅額交易
2020/09/22	1	52.40	19	51.91	52.00	-18	3,132	-0.57%
2020/09/21	27	53.40	4	53.03	53.00	23	3,162	0.73%
2020/09/18	0	0.00	76	53.20	52.60	-76	3,183	-2.39%
2020/09/17	0	0.00	15	52.80	52.90	-15	3,232	-0.46%
2020/09/15	6	52.90	0	0.00	53.20	6	3,260	0.18%
2020/09/14	10	52.80	0	0.00	52.80	10	3,342	0.30%
2020/09/08	0	0.00	1	52.40	52.30	-1	3,422	-0.03%
2020/09/04	10	52.50	0	0.00	52.50	10	3,478	0.29%
2020/09/03	0	0.00	1	54.10	53.30	-1	3,473	-0.03%
2020/08/27	0	0.00	8	53.30	53.10	-8	3,529	-0.23%
2020/08/26	1	53.00	67	52.90	53.30	-66	3,540	-1.86%
2020/08/25	0	0.00	0.2	53.10	53.10	-0.2	3,558	0.00%
2020/08/21	57	51.50	0	0.00	51.80	57	3,590	1.59%
2020/08/20	11	51.23	58	51.50	51.20	-47	3,581	-1.31%
2020/08/19	57	53.70	0	0.00	53.50	57	3,523	1.62%
2020/08/18	1	54.00	1	53.70	54.00	0	3,510	0.00%
2020/08/17	2	53.95	0	0.00	54.30	2	3,521	0.06%
2020/08/14	0	0.00	1	53.40	53.60	-1	3,521	-0.03%
2020/08/11	1	53.90	0	0.00	53.70	1	3,501	0.03%
2020/08/10	2	54.35	0	0.00	54.40	2	3,522	0.06%
2020/08/07	0	0.00	1	54.20	54.30	-1	3,561	-0.03%
2020/08/06	1	54.50	0	0.00	54.80	1	3,566	0.03%
2020/08/05	1	54.70	0	0.00	54.50	1	3,592	0.03%
2020/08/04	3	53.83	0	0.00	54.50	3	3,614	0.08%
2020/08/03	2	54.25	1	54.10	53.90	1	3,640	0.03%
2020/07/31	2	54.65	0	0.00	54.20	2	3,640	0.05%
2020/07/30	0	0.00	1	54.40	54.80	-1	3,669	-0.03%
2020/07/29	1	53.80	0	0.00	53.70	1	3,676	0.03%
2020/07/27	1	53.60	0	0.00	53.60	1	3,923	0.03%
2020/07/24	3	54.53	0	0.00	54.20	3	3,912	0.08%
2020/07/23	5	55.70	0	0.00	55.30	5	3,881	0.13%
2020/07/22	0	0.00	58	57.80	58.00	-58	3,845	-1.51%
2020/07/21	1	57.30	1	57.50	57.60	0	3,757	0.00%
2020/07/20	3	57.10	0	0.00	56.90	3	3,695	0.08%
2020/07/17	2	58.60	0	0.00	57.70	2	3,632	0.06%
2020/07/16	0	0.00	2	57.90	58.00	-2	3,580	-0.06%
2020/07/15	3	57.33	0	0.00	57.20	3	3,552	0.08%
2020/07/14	0	0.00	1	58.00	57.70	-1	3,530	-0.03%
2020/07/13	45	57.60	0	0.00	58.00	45	3,522	1.28%
2020/07/10	1	57.40	50	57.32	57.10	-49	3,528	-1.39%
2020/07/09	4	58.25	0	0.00	58.00	4	3,536	0.11%
2020/07/08	0	0.00	5	58.10	58.20	-5	3,499	-0.14%
2020/07/07	1	57.60	6	58.10	57.90	-5	3,496	-0.14%
2020/07/06	55	57.89	2	58.00	57.80	53	3,540	1.50%
2020/07/03	2	57.05	2	56.80	57.00	0	3,549	0.00%
2020/07/02	0	0.00	55	56.96	57.40	-55	3,543	-1.55%
2020/07/01	11	57.61	2	57.60	57.00	9	3,542	0.25%
2020/06/30	0	0.00	2	56.45	56.50	-2	3,455	-0.06%
2020/06/24	1	55.90	7	55.97	55.90	-6	3,392	-0.18%
2020/06/22	4	54.10	0	0.00	54.40	4	3,338	0.12%
2020/06/19	2	54.25	0	0.00	54.10	2	3,365	0.06%
2020/06/18	1	54.50	0	0.00	55.20	1	3,317	0.03%
2020/06/17	1	54.90	0	0.00	54.50	1	3,313	0.03%
2020/06/16	3	54.40	0	0.00	54.10	3	3,379	0.09%
2020/06/15	52	53.45	0	0.00	53.10	52	3,485	1.49%
2020/06/11	11	55.12	0	0.00	54.50	11	3,600	0.31%
2020/06/10	2	55.70	0	0.00	55.70	2	3,628	0.06%
2020/06/08	0	0.00	0.1	55.60	55.80	-0.1	3,846	0.00%
2020/06/05	5	55.52	0	0.00	55.50	5	3,834	0.13%
2020/06/01	1	53.90	0	0.00	54.00	1	3,825	0.03%
2020/05/29	1	53.30	0	0.00	53.90	1	3,823	0.03%
2020/05/25	1	52.60	1	53.10	53.20	0	3,859	0.00%
2020/05/20	4	54.60	4	54.60	54.70	0	3,844	0.00%
2020/05/18	0	0.00	2	53.80	53.70	-2	3,845	-0.05%
2020/05/15	1	55.60	8	54.70	54.80	-7	3,815	-0.18%
2020/05/14	0	0.00	1	55.80	55.50	-1	3,778	-0.03%
2020/05/13	3	56.47	0	0.00	56.80	3	3,739	0.08%
2020/05/12	9	56.89	0	0.00	56.50	9	3,743	0.24%
2020/05/11	2	57.10	2	57.45	57.40	0	3,742	0.00%
2020/05/08	1	56.40	0	0.00	56.20	1	3,714	0.03%
2020/05/07	1	55.70	1	56.10	56.00	0	3,679	0.00%
2020/05/06	12	56.19	0	0.00	55.50	12	3,663	0.33%
2020/05/04	0	0.00	2	56.10	56.30	-2	3,626	-0.06%
2020/04/30	2	57.90	4	57.68	57.60	-2	3,581	-0.06%
2020/04/29	0	0.00	4	55.00	54.90	-4	3,414	-0.12%
2020/04/23	0	0.00	5	53.50	53.80	-5	3,521	-0.14%
2020/04/22	0	0.00	10	52.60	53.10	-10	3,514	-0.28%
2020/04/21	1	53.10	0	0.00	52.40	1	3,505	0.03%
2020/04/17	1	54.40	0	0.00	54.50	1	3,472	0.03%
2020/04/16	1	54.00	1	54.30	54.00	0	3,419	0.00%
2020/04/15	5	54.46	1	54.60	54.50	4	3,391	0.12%
2020/04/13	0	0.00	2	53.90	53.50	-2	3,353	-0.06%
2020/04/10	1	54.50	12	54.08	54.30	-11	3,367	-0.33%
2020/04/09	6	55.62	0	0.00	54.80	6	3,354	0.18%
2020/04/08	9	53.04	1	53.30	53.40	8	3,239	0.25%
2020/04/07	1	50.80	0	0.00	51.20	1	3,189	0.03%
2020/04/06	2	49.60	0	0.00	49.95	2	3,167	0.06%
2020/03/27	0	0.00	7	50.44	49.55	-7	3,154	-0.22%
2020/03/25	0	0.00	1	50.10	49.95	-1	3,165	-0.03%
2020/03/24	2	49.08	5	48.91	48.75	-3	3,153	-0.10%
2020/03/23	2	46.88	6.5	46.94	46.95	-4.5	3,187	-0.14%
2020/03/20	4	48.98	0	0.00	49.50	4	3,220	0.12%
2020/03/19	3	46.50	2	46.33	46.20	1	3,172	0.03%
2020/03/17	5	50.30	9	50.60	51.00	-4	3,177	-0.13%
2020/03/13	3	50.47	13	50.82	53.30	-10	3,082	-0.32%
2020/03/12	9	55.53	0	0.00	55.20	9	2,982	0.30%
2020/03/10	1	58.30	1	58.00	58.10	0	2,910	0.00%
2020/03/09	0	0.00	1	58.00	58.50	-1	2,907	-0.03%
2020/03/06	4	58.65	0	0.00	58.50	4	2,863	0.14%
2020/03/05	1	59.70	5	59.60	59.90	-4	2,843	-0.14%
2020/03/03	0	0.00	11.2	59.50	59.20	-11.2	2,843	-0.40%
2020/03/02	1	58.90	0	0.00	58.70	1	2,850	0.04%
2020/02/27	5	59.60	0	0.00	59.50	5	2,885	0.17%
2020/02/26	12	59.68	0	0.00	59.60	12	2,863	0.42%
2020/02/25	17	59.98	4	59.40	59.90	13	2,870	0.45%
2020/02/24	1	60.10	0	0.00	60.10	1	2,888	0.03%
2020/02/21	4	60.50	0	0.00	60.50	4	2,895	0.14%
2020/02/20	2	60.70	0	0.00	60.70	2	2,941	0.07%
2020/02/18	5	60.50	5	60.40	60.40	0	2,976	0.00%
2020/02/17	0	0.00	2	60.85	60.60	-2	3,025	-0.07%
2020/02/14	1	61.20	10	61.20	61.20	-9	3,032	-0.30%
2020/02/13	10	61.30	0	0.00	61.30	10	3,058	0.33%
2020/02/12	1	61.20	2	61.15	61.20	-1	3,074	-0.03%
2020/02/11	0	0.00	1	60.60	60.60	-1	3,095	-0.03%
2020/02/10	0	0.00	1	60.70	60.40	-1	3,125	-0.03%
2020/02/07	10	61.00	1	61.40	61.40	9	3,186	0.28%
2020/02/05	0	0.00	2	60.80	61.00	-2	3,438	-0.06%
2020/02/04	5	60.60	0	0.00	61.00	5	3,554	0.14%
2020/02/03	1	59.10	3	58.40	59.30	-2	3,564	-0.06%
2020/01/31	5	60.90	0	0.00	60.50	5	3,521	0.14%
2020/01/30	9	60.00	6.1	60.77	59.80	2.9	3,507	0.08%
2020/01/20	4	66.20	0	0.00	65.90	4	3,396	0.12%
2020/01/17	1	65.60	1	65.90	66.00	0	3,405	0.00%
2020/01/16	1	65.10	1	65.40	65.20	0	3,385	0.00%
2020/01/15	0	0.00	21	65.53	65.40	-21	3,408	-0.62%
2020/01/13	7	65.00	0	0.00	65.00	7	3,435	0.20%
2020/01/09	1	64.80	0	0.00	64.80	1	3,479	0.03%
2020/01/07	1	64.80	8	64.80	65.00	-7	3,466	-0.20%
2020/01/03	3	66.60	0	0.00	66.60	3	3,467	0.09%
2020/01/02	15	66.30	0	0.00	66.30	15	3,487	0.43%
2019/12/31	1	66.20	0	0.00	66.20	1	3,517	0.03%
2019/12/30	1	66.80	0.8	66.70	66.60	0.2	3,513	0.01%
2019/12/27	1	66.80	0	0.00	67.00	1	3,513	0.03%
2019/12/24	1	67.00	0	0.00	67.00	1	3,508	0.03%
2019/12/23	1	67.00	0	0.00	67.60	1	3,526	0.03%
2019/12/20	1	68.00	0	0.00	67.60	1	3,554	0.03%
2019/12/19	0	0.00	1	68.70	68.60	-1	3,560	-0.03%
2019/12/18	0	0.00	1	69.20	69.10	-1	3,545	-0.03%
2019/12/17	3	68.47	2	68.40	68.80	1	3,610	0.03%
2019/12/12	3	69.60	9	69.08	68.80	-6	3,555	-0.17%
2019/12/11	1	68.70	5	68.64	68.80	-4	3,452	-0.12%
2019/12/10	1	67.80	0	0.00	67.90	1	3,428	0.03%
2019/12/09	8	67.71	10	68.00	67.90	-2	3,437	-0.06%
2019/12/06	1	66.20	1	67.10	67.30	0	3,411	0.00%
2019/12/05	8	67.70	5	67.62	67.50	3	3,385	0.09%
2019/12/03	1	67.10	3	67.00	67.00	-2	3,372	-0.06%
2019/12/02	0	0.00	1	66.90	66.80	-1	3,372	-0.03%
2019/11/29	7	67.01	1	66.60	66.60	6	3,357	0.18%
2019/11/27	1	68.20	0	0.00	68.10	1	3,354	0.03%
2019/11/26	0	0.00	2	67.45	68.50	-2	3,338	-0.06%
2019/11/25	0	0.00	3	67.50	67.20	-3	3,265	-0.09%
2019/11/22	0	0.00	5	67.40	67.40	-5	3,274	-0.15%
2019/11/20	3	67.00	0	0.00	67.20	3	3,263	0.09%
2019/11/19	0	0.00	10	67.00	67.20	-10	3,257	-0.31%
2019/11/18	0	0.00	1	66.50	66.70	-1	3,230	-0.03%
2019/11/15	4	65.60	0	0.00	65.40	4	3,207	0.12%
2019/11/14	22	65.50	10	65.00	65.00	12	3,202	0.37%
2019/11/13	10	66.29	0.1	66.00	65.90	9.9	3,179	0.31%
2019/11/11	1	66.20	2	66.35	65.90	-1	3,172	-0.03%
2019/11/08	1	67.10	0	0.00	67.00	1	3,142	0.03%
2019/11/07	8	66.60	44	66.56	66.70	-36	3,104	-1.16%
2019/11/06	11	67.84	11	67.49	67.50	0	3,073	0.00%
2019/11/05	0	0.00	5	68.68	68.90	-5	3,033	-0.16%
2019/11/04	39	68.13	6	69.28	69.30	33	2,979	1.11%
2019/11/01	3	66.87	2.2	67.20	67.30	0.8	2,808	0.03%
2019/10/31	0	0.00	3	65.60	65.20	-3	2,718	-0.11%
2019/10/30	4	65.20	10	65.50	65.50	-6	2,742	-0.22%
2019/10/28	10	64.80	0	0.00	64.90	10	2,706	0.37%
2019/10/25	11	65.34	0	0.00	64.70	11	2,717	0.40%
2019/10/23	0	0.00	50	65.20	65.40	-50	2,745	-1.82%
2019/10/22	4	66.10	3	65.80	65.70	1	2,779	0.04%
2019/10/04	0	0.00	0.3	64.80	64.80	-0.3	2,897	-0.01%
2019/09/26	15	65.70	0	0.00	65.30	15	2,822	0.53%
2019/09/25	0	0.00	5	65.50	66.00	-5	2,787	-0.18%
2019/09/24	15	66.03	1	66.00	66.40	14	2,755	0.51%
2019/09/20	23	65.99	7	66.04	65.60	16	2,699	0.59%
2019/09/18	0	0.00	1	64.40	64.80	-1	2,524	-0.04%
2019/09/12	0	0.00	2	64.20	64.30	-2	2,507	-0.08%
2019/09/06	1	63.60	1	63.70	63.40	0	2,511	0.00%
2019/09/02	1	63.20	3.3	63.40	63.50	-2.3	2,485	-0.09%
2019/08/29	0	0.00	1	61.90	62.20	-1	2,467	-0.04%
2019/08/28	1	62.20	0	0.00	62.20	1	2,465	0.04%
2019/08/27	0	0.00	2	62.80	63.20	-2	2,451	-0.08%
2019/08/26	3	62.90	1	63.10	62.70	2	2,446	0.08%
2019/08/23	0	0.00	4	64.15	64.30	-4	2,455	-0.16%
2019/08/22	0	0.00	1	63.60	63.40	-1	2,442	-0.04%
2019/08/19	3	62.77	0	0.00	62.30	3	2,435	0.12%
2019/08/12	0	0.00	1	61.80	61.90	-1	2,407	-0.04%
2019/08/06	2	60.75	0	0.00	60.80	2	2,402	0.08%
2019/08/05	0	0.00	1	61.00	60.50	-1	2,382	-0.04%
2019/08/02	2	61.70	0	0.00	61.30	2	2,362	0.08%
2019/07/31	1	64.20	0	0.00	64.30	1	2,308	0.04%
2019/07/29	1	64.60	0	0.00	64.80	1	2,330	0.04%
2019/07/25	0	0.00	1	64.30	64.60	-1	2,319	-0.04%
2019/07/23	0	0.00	1	68.00	67.30	-1	2,217	-0.05%
2019/07/22	0	0.00	2	67.50	67.50	-2	2,195	-0.09%
2019/07/18	0	0.00	3	66.80	66.80	-3	2,149	-0.14%
2019/07/16	0	0.00	1	67.10	67.10	-1	2,170	-0.05%
2019/07/11	0	0.00	1	65.00	65.90	-1	2,258	-0.04%
2019/07/08	5	64.70	0	0.00	64.40	5	2,352	0.21%
2019/07/05	0	0.00	10	64.60	64.60	-10	2,382	-0.42%
2019/07/04	0	0.00	2	64.30	64.40	-2	2,475	-0.08%
2019/07/01	1	63.80	0	0.00	64.10	1	2,643	0.04%
2019/06/27	0	0.00	2	63.70	63.40	-2	2,856	-0.07%
2019/06/21	0	0.00	2	64.00	64.20	-2	2,957	-0.07%
2019/06/20	0	0.00	2	63.25	63.60	-2	2,925	-0.07%
2019/06/19	0	0.00	2	62.10	62.10	-2	2,921	-0.07%
2019/06/14	1	62.30	0	0.00	62.10	1	2,889	0.03%
2019/06/12	2	61.80	0	0.00	61.80	2	3,043	0.07%
2019/06/11	0	0.00	3	62.00	61.90	-3	3,037	-0.10%
2019/06/05	10	61.50	0	0.00	61.50	10	3,074	0.33%
2019/06/03	0	0.00	2.6	61.89	61.90	-2.6	3,089	-0.08%
2019/05/31	1	61.50	0	0.00	61.50	1	3,098	0.03%
2019/05/28	3	60.53	0	0.00	60.50	3	3,106	0.10%
2019/05/27	0	0.00	1	60.70	60.90	-1	3,097	-0.03%
2019/05/23	3	60.50	0	0.00	60.70	3	3,155	0.10%
2019/05/16	1	62.10	2	62.30	61.30	-1	3,158	-0.03%
2019/05/15	1	62.60	0	0.00	62.70	1	3,145	0.03%
2019/05/14	2	62.80	0	0.00	63.30	2	3,151	0.06%
2019/05/13	1	64.40	0	0.00	64.00	1	3,151	0.03%
2019/05/10	1	66.50	1	66.70	66.20	0	3,151	0.00%
2019/05/09	2	66.45	2	66.20	66.10	0	3,183	0.00%
2019/05/08	0	0.00	1	67.80	67.70	-1	3,142	-0.03%
2019/04/25	5	69.90	1	69.90	69.80	4	3,184	0.13%
2019/04/22	2	69.60	2	69.60	69.50	0	3,237	0.00%
2019/04/19	0	0.00	1	70.20	70.00	-1	3,250	-0.03%
2019/04/18	3	72.93	4	73.23	71.10	-1	3,247	-0.03%
2019/04/17	1	71.70	3	72.20	72.00	-2	3,148	-0.06%
2019/04/16	2	71.10	2	71.20	71.20	0	3,099	0.00%
2019/04/15	0	0.00	10	71.10	71.10	-10	3,044	-0.33%
2019/04/10	0	0.00	3.4	67.02	67.30	-3.4	2,869	-0.12%
2019/04/09	2	66.50	0	0.00	66.80	2	2,774	0.07%
2019/04/08	2	65.10	1	66.70	66.70	1	2,753	0.04%
2019/04/03	0	0.00	1	65.00	65.00	-1	2,644	-0.04%
2019/04/01	10	63.96	1	64.00	63.80	9	2,515	0.36%
2019/03/29	1	61.80	0	0.00	61.50	1	2,361	0.04%
2019/03/27	1	62.10	0	0.00	61.90	1	2,298	0.04%
2019/03/25	2	61.70	0	0.00	61.80	2	2,271	0.09%
2019/03/18	0	0.00	1	62.60	62.50	-1	2,379	-0.04%
2019/03/07	11	61.62	0	0.00	61.60	11	2,533	0.43%
2019/02/26	1	62.60	0	0.00	62.60	1	2,632	0.04%
2019/02/22	0	0.00	0.2	62.30	62.30	-0.2	2,616	-0.01%
2019/02/21	0	0.00	1	62.10	62.20	-1	2,656	-0.04%
2019/02/20	0	0.00	0	62.10	62.00	0	2,649	0.00%
2019/02/18	1	60.10	0	0.00	60.20	1	2,725	0.04%
2019/02/15	0	0.00	1	60.50	60.30	-1	2,726	-0.04%
2019/02/14	0	0.00	1	61.00	61.20	-1	2,754	-0.04%
2019/02/13	0	0.00	2.1	60.63	61.20	-2.1	2,788	-0.08%
2019/02/12	0	0.00	1	60.30	60.40	-1	2,764	-0.04%
2019/01/30	1	58.90	0	0.00	59.20	1	2,739	0.04%
2019/01/22	1	58.40	0	0.00	58.30	1	2,716	0.04%
2019/01/21	0	0.00	1	59.10	59.20	-1	2,717	-0.04%
2019/01/18	2	58.20	0	0.00	58.60	2	2,721	0.07%
2019/01/15	2	57.80	0	0.00	57.80	2	2,710	0.07%
2019/01/11	1	58.40	0	0.00	58.30	1	2,732	0.04%
2018/12/24	0	0.00	44	60.50	60.60	-44	2,958	-1.49%
2018/12/18	0	0.00	3	60.10	60.30	-3	3,029	-0.10%
2018/12/17	1	60.60	1	60.60	60.60	0	3,058	0.00%
2018/12/13	3	61.50	7	60.60	61.30	-4	3,065	-0.13%
2018/12/12	0	0.00	3	60.60	61.00	-3	3,043	-0.10%
2018/12/11	9	59.61	13	59.49	59.80	-4	3,016	-0.13%
2018/12/06	0	0.00	1	61.50	61.50	-1	3,007	-0.03%
2018/12/04	0	0.00	2	62.80	62.80	-2	3,000	-0.07%
2018/11/30	7	61.51	20	61.40	62.20	-13	2,962	-0.44%
2018/11/29	21	62.36	0	0.00	61.30	21	2,796	0.75%
2018/11/26	1	61.90	0	0.00	61.60	1	2,706	0.04%
2018/11/19	1	62.10	0	0.00	62.50	1	2,640	0.04%
2018/11/16	1	62.20	0	0.00	62.50	1	2,639	0.04%
2018/11/15	1	62.70	0	0.00	62.90	1	2,650	0.04%
2018/11/12	1	64.50	0	0.00	64.20	1	2,577	0.04%
2018/11/08	0	0.00	2	66.70	66.60	-2	2,571	-0.08%
2018/11/07	0	0.00	1	66.80	66.90	-1	2,589	-0.04%
2018/11/06	1	65.80	0	0.00	66.40	1	2,609	0.04%
2018/10/31	2.6	65.37	1	65.60	65.60	1.6	2,634	0.06%
2018/10/24	1	65.10	0	0.00	65.00	1	2,626	0.04%
2018/10/19	2	66.00	0	0.00	67.10	2	2,599	0.08%
2018/10/17	1	66.20	0	0.00	65.60	1	2,729	0.04%
2018/10/16	0	0.00	1	65.20	65.20	-1	2,760	-0.04%
2018/10/15	1	65.20	0	0.00	65.10	1	2,785	0.04%
2018/10/12	3	65.00	5	65.30	65.60	-2	2,817	-0.07%
2018/10/11	9	65.07	0	0.00	64.00	9	2,844	0.32%
2018/10/08	0	0.00	3	71.70	71.80	-3	2,745	-0.11%
2018/10/05	7	72.20	0	0.00	72.10	7	2,753	0.25%
2018/10/02	1	74.30	0	0.00	74.00	1	2,753	0.04%
2018/09/26	0	0.00	1	74.50	74.80	-1	2,749	-0.04%
2018/09/21	1	72.80	1.2	72.96	73.00	-0.2	2,736	-0.01%
2018/09/20	1	72.80	0	0.00	72.60	1	2,752	0.04%
2018/09/14	1	74.80	0	0.00	74.70	1	2,778	0.04%
2018/09/12	3.4	73.37	0	0.00	73.20	3.4	2,804	0.12%
2018/09/07	1	75.10	0	0.00	75.10	1	2,805	0.04%
2018/09/05	10	78.30	1	78.30	77.00	9	2,752	0.33%
2018/09/03	0	0.00	2	78.25	77.90	-2	2,730	-0.07%
2018/08/30	0	0.00	1	78.00	77.90	-1	2,780	-0.04%
2018/08/29	0	0.00	0.1	78.00	78.10	-0.1	2,803	0.00%
2018/08/24	0	0.00	1	77.00	77.20	-1	2,795	-0.04%
2018/08/22	2	77.70	1	77.70	77.70	1	2,907	0.03%
2018/08/21	0	0.00	2	75.80	76.60	-2	2,854	-0.07%
2018/08/17	3	75.30	3	75.30	75.50	0	2,900	0.00%
2018/08/16	1	74.70	1	75.20	75.40	0	2,907	0.00%
2018/08/15	3	74.00	0	0.00	73.50	3	2,892	0.10%
2018/08/13	1	76.70	0	0.00	75.80	1	2,874	0.03%
2018/08/08	0	0.00	4	78.28	78.00	-4	2,890	-0.14%
2018/08/06	1	77.70	2	77.60	77.70	-1	2,953	-0.03%
2018/07/31	0	0.00	3	76.20	75.90	-3	2,946	-0.10%
2018/07/30	0	0.00	2	76.50	76.40	-2	2,933	-0.07%
2018/07/26	0	0.00	1	76.40	76.30	-1	2,895	-0.03%
2018/07/25	2	76.00	0	0.00	75.80	2	2,889	0.07%
2018/07/24	3	79.50	6	79.60	80.00	-3	2,837	-0.11%
2018/07/23	6	78.55	13	78.80	78.80	-7	2,711	-0.26%
2018/07/20	4	78.30	1	78.20	78.30	3	2,691	0.11%
2018/07/18	0	0.00	2	77.40	77.50	-2	2,648	-0.08%
2018/07/09	3	73.00	0	0.00	72.90	3	2,639	0.11%
2018/07/03	0	0.00	1	73.20	73.00	-1	2,744	-0.04%
2018/06/28	2	72.50	0	0.00	72.30	2	2,698	0.07%
2018/06/21	2	74.00	1	74.20	74.00	1	2,690	0.04%
2018/06/19	0	0.00	1	74.70	74.70	-1	2,717	-0.04%
2018/06/15	2	75.25	0	0.00	75.10	2	2,693	0.07%
2018/06/14	2	75.95	0	0.00	75.40	2	2,675	0.07%
2018/06/13	1	77.10	1	77.00	76.90	0	2,662	0.00%
2018/06/12	1	76.50	0	0.00	76.70	1	2,731	0.04%
2018/06/11	0	0.00	1	77.40	77.30	-1	2,758	-0.04%
2018/06/08	1	77.50	1	77.00	77.20	0	2,814	0.00%
2018/06/07	1	77.60	1	78.00	78.00	0	2,831	0.00%
2018/06/06	0	0.00	3	76.47	77.00	-3	2,826	-0.11%
2018/06/05	1	76.00	0	0.00	75.70	1	2,811	0.04%
2018/06/04	0	0.00	1	75.60	75.50	-1	2,800	-0.04%
2018/05/28	3	75.63	0	0.00	75.70	3	2,782	0.11%
2018/05/25	1	75.30	0	0.00	75.10	1	2,787	0.04%
2018/05/23	3	73.27	0	0.00	73.30	3	2,769	0.11%
2018/05/22	3	73.90	0	0.00	74.00	3	2,812	0.11%
2018/05/21	11	74.00	0	0.00	74.10	11	2,838	0.39%
2018/05/17	33	74.10	1	74.40	74.00	32	2,885	1.11%
2018/05/15	1	75.40	0	0.00	75.20	1	2,918	0.03%
2018/05/14	1	78.20	2	77.80	78.00	-1	3,054	-0.03%
2018/05/11	1	77.50	0	0.00	77.30	1	3,059	0.03%
2018/05/02	1	74.80	1	74.40	74.40	0	3,305	0.00%
2018/04/26	1	75.20	0	0.00	74.00	1	3,351	0.03%
2018/04/23	1	75.40	0	0.00	74.90	1	3,419	0.03%
2018/04/20	0	0.00	1	76.00	76.00	-1	3,428	-0.03%
2018/04/19	1	76.80	0	0.00	76.90	1	3,439	0.03%
2018/04/11	0	0.00	3	79.00	78.80	-3	3,453	-0.09%
2018/04/03	2	78.55	0	0.00	78.20	2	3,371	0.06%
2018/03/30	5	80.20	3.1	79.77	80.00	1.9	3,364	0.06%
2018/03/29	0	0.00	0	78.50	78.10	0	3,343	0.00%
2018/03/27	0	0.00	1	78.40	78.40	-1	3,370	-0.03%
2018/03/26	1	78.10	0	0.00	78.00	1	3,427	0.03%
2018/03/22	2	79.75	0	0.00	79.30	2	3,466	0.06%
2018/03/21	1	79.80	0	0.00	79.90	1	3,443	0.03%
2018/03/20	1	79.00	0	0.00	79.00	1	3,488	0.03%
2018/03/19	17	79.37	0	0.00	79.30	17	3,476	0.49%
2018/03/16	23	79.14	6	79.63	79.10	17	3,490	0.49%
2018/03/15	2	79.60	0	0.00	79.60	2	3,438	0.06%
2018/03/14	1	80.10	0	0.00	80.10	1	3,435	0.03%
2018/03/13	1	81.60	54	81.66	81.70	-53	3,424	-1.55%
2018/03/12	28.2	80.92	4	80.98	81.20	24.2	3,469	0.70%
2018/03/09	8	79.78	0	0.00	79.70	8	3,486	0.23%
2018/03/08	25.5	79.00	0	0.00	79.00	25.5	3,472	0.73%
2018/03/06	2	79.00	0	0.00	78.90	2	3,619	0.06%
2018/03/02	5	78.86	0	0.00	78.90	5	3,779	0.13%
2018/02/26	1	80.30	0	0.00	79.90	1	3,930	0.03%
2018/02/22	0	0.00	0	79.50	79.00	0	4,008	0.00%
2018/02/21	1	80.00	0	0.00	80.30	1	3,997	0.03%
2018/02/12	1	78.50	0	0.00	78.30	1	4,036	0.02%
2018/02/06	5	80.22	1	80.30	78.70	4	4,506	0.09%
2018/02/05	2	82.70	0	0.00	82.90	2	4,409	0.05%
2018/02/01	0	0.00	2.2	84.95	85.00	-2.2	4,546	-0.05%
2018/01/31	1	83.50	0	0.00	83.40	1	4,596	0.02%
2018/01/30	2	83.90	0	0.00	83.50	2	4,616	0.04%
2018/01/29	5	84.60	0	0.00	84.50	5	4,613	0.11%
2018/01/26	5	85.42	10	86.00	85.60	-5	4,648	-0.11%
2018/01/25	0	0.00	1	86.80	86.70	-1	4,642	-0.02%
2018/01/24	1	85.60	0	0.00	86.50	1	4,754	0.02%
2018/01/23	12	86.30	1.1	86.39	86.20	10.9	4,991	0.22%
2018/01/22	1	86.60	0	0.00	86.90	1	5,056	0.02%
2018/01/18	0	0.00	2	87.05	86.70	-2	5,113	-0.04%
2018/01/17	1	86.10	1	87.00	87.00	0	5,111	0.00%
2018/01/15	10	86.50	2	86.25	86.20	8	5,168	0.15%
2018/01/12	1	85.10	0	0.00	85.60	1	5,232	0.02%
2018/01/09	1	86.00	0	0.00	85.50	1	5,335	0.02%
2018/01/08	0	0.00	1	85.30	85.30	-1	5,403	-0.02%
2018/01/04	0	0.00	1	84.90	85.10	-1	5,855	-0.02%
2018/01/03	1	84.80	0	0.00	85.10	1	5,923	0.02%