鴻準 (2354)-元大-南屯券商分點個股進出

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
64.8
漲跌
▲2.7
漲幅
+4.35%
成交量
45,918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:13:30(已收盤)

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

鴻準 (2354)籌碼相關－元大-南屯券商分點個股進出

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-南屯券商分點個股進出
元大-南屯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	21.3	62.41	49	62.01	62.10	-27.8	22,450	-0.12%
2024/05/16	1	61.30	6	61.68	61.10	-5	22,142	-0.02%
2024/05/15	6	60.45	3	60.23	60.10	3	21,984	0.01%
2024/05/14	1	60.90	1	61.00	60.90	0	21,890	0.00%
2024/05/13	1	61.00	0	0.00	60.10	1	21,783	0.00%
2024/05/10	0	0.00	26	60.35	60.60	-26	21,714	-0.12%
2024/05/09	7.1	62.11	1	61.00	60.80	6.1	21,626	0.03%
2024/05/08	17.5	61.35	5.2	61.65	61.30	12.3	21,452	0.06%
2024/05/07	2	61.95	2.1	61.55	61.70	-0.1	21,360	0.00%
2024/05/06	2.1	62.61	13	62.08	62.10	-10.9	21,150	-0.05%
2024/05/03	6.2	61.49	7.4	61.42	60.70	-1.3	20,835	-0.01%
2024/05/02	4	61.00	8.4	60.75	60.70	-4.4	20,678	-0.02%
2024/04/30	6	61.70	1	61.80	61.60	5	20,587	0.02%
2024/04/29	68	63.05	168	62.75	62.40	-100	20,438	-0.49%	大賣/
2024/04/26	3	62.20	4	61.90	61.40	-1	19,997	-0.01%
2024/04/25	7.1	61.01	9	61.62	60.90	-1.9	19,794	-0.01%
2024/04/24	36.4	62.10	42.1	61.90	62.00	-5.7	19,592	-0.03%
2024/04/23	66	59.96	32	60.00	60.30	34	18,907	0.18%
2024/04/22	17	56.85	11	56.40	57.00	6	18,438	0.03%
2024/04/19	3	55.10	0	0.00	55.80	3	18,278	0.02%
2024/04/18	3	56.03	1	56.00	56.50	2	18,105	0.01%
2024/04/17	9	55.61	7	55.96	55.60	2	17,987	0.01%
2024/04/16	10.1	55.74	9	55.47	55.00	1.1	17,836	0.01%
2024/04/15	1	57.40	2	57.80	57.50	-1	17,596	-0.01%
2024/04/12	18	58.71	9	58.71	58.50	9	17,434	0.05%
2024/04/11	164.3	59.96	7	59.79	59.10	157.3	17,226	0.91%	大買/鉅額交易
2024/04/10	26	62.73	91	61.35	61.20	-65	16,729	-0.39%
2024/04/09	12	63.71	8.1	64.06	63.00	3.9	16,351	0.02%
2024/04/08	10.1	63.45	15	63.05	63.50	-4.9	15,980	-0.03%
2024/04/03	15.5	63.49	9	63.80	64.00	6.5	15,670	0.04%
2024/04/02	18.1	64.34	16.1	64.55	64.90	2	15,264	0.01%
2024/04/01	32.1	64.47	20	64.44	63.80	12.1	14,706	0.08%
2024/03/29	42.1	63.76	18	63.76	63.00	24.1	14,144	0.17%
2024/03/28	266.1	66.43	384.6	65.95	65.10	-118.5	13,289	-0.89%	大買/大賣/鉅額交易
2024/03/27	126	63.10	85.2	62.49	63.60	40.8	10,914	0.37%	大買/
2024/03/26	12.1	58.40	17	58.28	57.90	-4.9	9,790	-0.05%
2024/03/25	9	58.53	7.6	58.73	58.70	1.4	9,502	0.01%
2024/03/22	8.6	59.12	55	58.95	59.00	-46.4	9,239	-0.50%
2024/03/21	48.4	59.55	16.3	59.04	59.10	32.1	8,698	0.37%
2024/03/20	59.5	58.85	29.2	58.90	58.20	30.4	8,078	0.38%
2024/03/19	17.4	55.52	6	56.38	58.10	11.4	6,912	0.16%
2024/03/18	9	55.36	4	54.28	55.40	5	6,431	0.08%
2024/03/15	134	56.59	133	56.43	55.60	1	6,066	0.02%	大買/大賣/
2024/03/14	30.1	55.50	16	54.78	53.70	14.1	4,982	0.28%
2024/03/13	54	59.23	74	59.46	58.90	-20	4,239	-0.47%
2024/03/12	49	54.31	92.3	54.96	55.30	-43.3	2,479	-1.75%
2024/03/11	0	0.00	9	50.06	50.30	-9	2,126	-0.42%
2024/03/08	2	49.30	1	49.40	49.20	1	2,072	0.05%
2024/03/07	3	49.63	0	0.00	50.10	3	2,041	0.15%
2024/03/06	2	49.75	0	0.00	49.80	2	2,002	0.10%
2024/03/05	4	50.30	0.1	50.58	50.50	3.9	1,996	0.20%
2024/03/04	0	0.00	3	49.87	50.00	-3	1,969	-0.15%
2024/03/01	0	49.75	2	49.35	49.30	-2	1,953	-0.10%
2024/02/27	0	50.30	0	0.00	49.70	0	1,931	0.00%
2024/02/23	0	0.00	3	50.10	50.10	-3	1,936	-0.15%
2024/02/22	1	50.60	0	0.00	50.70	1	1,954	0.05%
2024/02/20	0	0.00	3	50.10	50.30	-3	1,966	-0.15%
2024/02/19	1	49.85	1	49.95	50.30	0	1,984	0.00%
2024/02/16	0	0.00	4	49.45	49.40	-4	2,021	-0.20%
2024/02/05	0	0.00	1	50.20	50.20	-1	1,996	-0.05%
2024/01/19	51	49.72	0.5	49.70	49.70	50.5	2,183	2.31%
2024/01/17	1	50.10	50	49.70	49.65	-49	2,182	-2.25%
2024/01/16	0	0.00	2	50.40	50.80	-2	2,151	-0.09%
2024/01/10	1	51.00	0	0.00	51.20	1	2,301	0.04%
2024/01/09	1	51.60	3.8	51.63	51.50	-2.8	2,305	-0.12%
2023/12/29	1	53.20	0	0.00	53.10	1	2,580	0.04%
2023/12/28	0	0.00	6	52.77	52.70	-6	2,568	-0.23%
2023/12/27	0	0.00	2	52.30	52.40	-2	2,601	-0.08%
2023/12/25	1	51.90	0	0.00	51.90	1	2,740	0.04%
2023/12/22	1	51.70	0	0.00	51.70	1	2,801	0.04%
2023/12/21	1	51.80	0	0.00	51.70	1	2,840	0.04%
2023/12/20	0.9	52.00	0	0.00	52.30	0.9	2,890	0.03%
2023/12/14	0	0.00	1	51.80	52.00	-1	4,109	-0.02%
2023/12/13	1	51.90	0	0.00	52.00	1	4,243	0.02%
2023/12/11	0	0.00	1	51.20	51.30	-1	4,414	-0.02%
2023/12/08	22	51.60	0	0.00	51.60	22	4,421	0.50%
2023/12/07	0	0.00	3	51.87	51.50	-3	4,462	-0.07%
2023/12/06	11	52.55	4	52.00	52.00	7	4,460	0.16%
2023/12/05	40	53.40	0	0.00	53.10	40	4,399	0.91%
2023/12/01	10	53.10	0	0.00	53.20	10	4,468	0.22%
2023/11/30	2	53.40	1.5	53.30	53.30	0.5	4,461	0.01%
2023/11/29	10	53.50	0	0.00	53.40	10	4,483	0.22%
2023/11/28	0	0.00	1	53.40	53.40	-1	4,543	-0.02%
2023/11/27	1	53.00	0	0.00	53.00	1	4,565	0.02%
2023/11/22	1	53.10	0	0.00	53.30	1	4,559	0.02%
2023/11/21	1	53.20	0	0.00	53.50	1	4,550	0.02%
2023/11/17	1	53.40	1	53.20	53.20	0	4,530	0.00%
2023/11/16	5	52.60	0	0.00	52.80	5	4,508	0.11%
2023/11/14	0	0.00	2	52.30	52.30	-2	4,459	-0.04%
2023/11/09	0	0.00	5	52.50	52.30	-5	4,488	-0.11%
2023/11/08	0	0.00	1	52.80	52.20	-1	4,509	-0.02%
2023/11/06	2	52.65	0	0.00	52.50	2	4,527	0.04%
2023/11/01	2	52.35	2	52.20	52.20	0	4,596	0.00%
2023/10/30	0	0.00	2	51.95	51.80	-2	4,597	-0.04%
2023/10/26	0	0.00	2	52.30	52.30	-2	4,608	-0.04%
2023/10/24	2.1	53.01	0	0.00	53.10	2.1	4,689	0.04%
2023/10/23	1.2	52.98	0	0.00	53.50	1.2	4,929	0.02%
2023/10/20	5	54.32	2	54.60	54.70	3	5,472	0.05%
2023/10/19	1.2	55.18	0	0.00	55.10	1.2	5,484	0.02%
2023/10/18	1.2	55.53	1	55.80	55.50	0.2	5,484	0.00%
2023/10/17	0.2	56.30	0	0.00	56.40	0.2	5,440	0.00%
2023/10/16	0	0.00	2	56.60	56.60	-2	5,478	-0.04%
2023/10/12	4	57.70	5	57.88	58.00	-1	5,683	-0.02%
2023/10/11	2	57.35	1	57.10	57.40	1	5,704	0.02%
2023/10/06	0	0.00	903	56.21	56.50	-903	5,731	-15.75%	大賣/鉅額交易
2023/10/05	2	58.10	0	0.00	58.20	2	5,621	0.04%
2023/10/03	1	58.30	2.2	58.19	57.40	-1.2	5,552	-0.02%
2023/10/02	1	58.00	1	57.20	57.60	0	5,518	0.00%
2023/09/27	2	56.20	0	0.00	55.90	2	5,446	0.04%
2023/09/26	0	0.00	7	56.70	56.30	-7	5,403	-0.13%
2023/09/25	2.3	57.48	2	57.75	57.60	0.3	5,400	0.01%
2023/09/22	1	57.50	1	57.70	57.50	0	5,379	0.00%
2023/09/21	12	58.47	2	58.30	58.00	10	5,321	0.19%
2023/09/20	83	60.18	5	59.56	58.90	78	5,188	1.50%
2023/09/19	24	61.56	93.9	61.04	60.70	-69.9	4,915	-1.42%
2023/09/18	904	57.82	8.5	57.80	57.10	895.5	4,282	20.91%	大買/鉅額交易
2023/09/15	4	58.13	3	57.90	59.00	1	4,137	0.02%
2023/09/14	0	0.00	11	57.39	57.50	-11	3,996	-0.28%
2023/09/13	21	56.80	0	0.00	56.50	21	3,967	0.53%
2023/09/11	10	56.20	0	0.00	56.20	10	3,998	0.25%
2023/09/07	0	0.00	1.1	57.19	56.50	-1.1	4,094	-0.03%
2023/09/06	2	57.10	3	56.97	57.10	-1	4,090	-0.02%
2023/09/05	0.1	56.30	0	0.00	56.30	0.1	4,028	0.00%
2023/09/04	1	56.60	0	0.00	55.90	1	4,034	0.02%
2023/09/01	1	56.80	5	56.64	57.00	-4	4,010	-0.10%
2023/08/31	7	55.84	0	0.00	55.70	7	3,965	0.18%
2023/08/28	0	0.00	1	55.30	54.70	-1	4,056	-0.02%
2023/08/25	2	55.30	0	0.00	54.80	2	4,107	0.05%
2023/08/24	0.1	55.50	0	0.00	55.50	0.1	4,130	0.00%
2023/08/23	0.2	54.70	0	0.00	54.80	0.2	4,121	0.00%
2023/08/22	1	54.20	0	0.00	54.30	1	4,121	0.02%
2023/08/18	0.1	55.00	0	0.00	55.00	0.1	4,112	0.00%
2023/08/17	2	53.90	0	0.00	54.90	2	4,100	0.05%
2023/08/16	1.1	54.54	0	0.00	54.80	1.1	4,072	0.03%
2023/08/15	0.3	55.70	0	0.00	55.50	0.3	4,056	0.01%
2023/08/14	0	0.00	40	55.00	55.70	-40	4,055	-0.99%
2023/08/11	2.2	56.20	20	56.05	56.10	-17.8	4,036	-0.44%
2023/08/10	4	56.58	23.3	57.11	56.20	-19.3	4,024	-0.48%
2023/08/09	5	57.30	20	57.10	56.90	-15	3,989	-0.38%
2023/08/08	1.1	56.31	0	0.00	56.60	1.1	3,967	0.03%
2023/08/07	1	56.20	1	56.40	56.20	0	3,944	0.00%
2023/08/02	3	54.97	3	55.30	54.50	0	3,906	0.00%
2023/08/01	1.2	55.95	1	55.70	55.70	0.2	3,843	0.01%
2023/07/31	0	0.00	4	56.60	55.70	-4	3,826	-0.10%
2023/07/28	5.3	56.09	1	56.00	56.30	4.3	3,781	0.11%
2023/07/27	5	56.80	1	57.50	56.90	4	3,731	0.11%
2023/07/26	16	57.79	7.1	58.18	57.00	8.9	3,664	0.24%
2023/07/25	17.1	59.76	26	59.71	59.50	-8.9	3,399	-0.26%
2023/07/24	0	0.00	1	53.80	55.00	-1	2,796	-0.04%
2023/07/20	0	0.00	3	55.30	55.20	-3	2,750	-0.11%
2023/07/19	5	56.46	2	57.50	55.90	3	2,738	0.11%
2023/07/18	5	57.90	3	58.20	57.40	2	2,693	0.07%
2023/07/17	3.3	57.11	12	57.16	57.20	-8.7	2,560	-0.34%
2023/07/14	1	55.90	1	55.60	56.20	0	2,497	0.00%
2023/07/13	12.3	54.93	5	55.56	54.90	7.3	2,433	0.30%
2023/07/12	2.2	54.16	21	53.81	54.00	-18.8	2,351	-0.80%
2023/07/11	9	53.60	0	0.00	53.60	9	2,347	0.38%
2023/07/10	18	53.19	1	53.10	52.90	17	2,354	0.72%
2023/07/06	1.1	52.74	0	53.60	53.00	1.1	2,335	0.05%
2023/07/05	2.2	53.97	0	0.00	53.70	2.2	2,299	0.10%
2023/07/04	1	54.80	2	54.80	54.70	-1	2,283	-0.04%
2023/06/30	0	0.00	5	55.70	55.60	-5	2,322	-0.22%
2023/06/29	2	56.00	2	55.90	55.80	0	2,348	0.00%
2023/06/27	7	56.31	0	0.00	55.80	7	2,426	0.29%
2023/06/26	7	57.80	6	57.38	57.60	1	2,398	0.04%
2023/06/19	6	55.83	3.1	56.02	56.50	2.9	2,318	0.12%
2023/06/16	1	56.80	0	0.00	56.00	1	2,301	0.04%
2023/06/15	3	56.60	2	56.95	56.50	1	2,246	0.04%
2023/06/14	0	0.00	2	57.20	56.50	-2	2,238	-0.09%
2023/06/12	2	55.50	2	55.85	55.40	0	2,109	0.00%
2023/06/09	0	0.00	2	54.60	54.60	-2	2,095	-0.10%
2023/06/06	0	0.00	16	55.64	55.70	-16	2,168	-0.74%
2023/06/05	1	55.60	2	55.70	55.80	-1	2,223	-0.04%
2023/06/02	6	55.92	12	55.80	55.90	-6	2,258	-0.27%
2023/06/01	3	55.60	0	0.00	55.80	3	2,232	0.13%
2023/05/31	3	55.00	0	0.00	54.30	3	2,170	0.14%
2023/05/30	4	54.38	0	0.00	54.50	4	2,127	0.19%
2023/05/26	0.2	53.60	1	53.30	53.20	-0.8	2,140	-0.04%
2023/05/12	1	52.00	1	51.80	52.20	0	2,409	0.00%
2023/05/09	1.1	53.70	0	0.00	53.80	1.1	2,476	0.04%
2023/05/08	1	53.30	0	0.00	53.50	1	2,534	0.04%
2023/05/05	1	53.90	0.2	53.70	53.80	0.9	2,636	0.03%
2023/05/04	0	0.00	0	53.90	53.80	0	2,831	0.00%
2023/04/28	1	53.60	4	53.85	53.90	-3	3,285	-0.09%
2023/04/27	1	53.20	0	0.00	53.40	1	3,290	0.03%
2023/04/20	0	0.00	2	54.60	54.40	-2	3,354	-0.06%
2023/04/19	1	55.20	0	0.00	55.00	1	3,398	0.03%
2023/04/12	2	55.30	0	0.00	55.30	2	3,444	0.06%
2023/04/07	1	56.00	0.1	55.80	55.50	1	3,495	0.03%
2023/04/06	5	56.10	0	0.00	56.10	5	3,468	0.14%
2023/03/31	0	0.00	2	56.00	55.90	-2	3,415	-0.06%
2023/03/30	1	55.50	1	55.70	55.60	0	3,385	0.00%
2023/03/29	0	0.00	1	54.50	55.50	-1	3,342	-0.03%
2023/03/28	54	53.89	0	0.00	53.50	54	3,252	1.66%
2023/03/27	50	54.50	1	54.60	54.00	49	3,260	1.50%
2023/03/24	1	54.00	0	0.00	54.70	1	3,272	0.03%
2023/03/22	2	53.40	0	0.00	53.30	2	3,255	0.06%
2023/03/16	0.1	52.09	0	0.00	51.90	0.1	3,323	0.00%
2023/03/13	0	0.00	2	53.50	53.60	-2	3,484	-0.06%
2023/03/10	0	0.00	1	54.30	53.60	-1	3,664	-0.03%
2023/03/09	1	55.00	12	54.80	54.90	-11	3,665	-0.30%
2023/03/08	12	55.03	2	55.10	55.20	10	3,746	0.27%
2023/03/07	1	56.20	0	0.00	56.00	1	3,688	0.03%
2023/03/06	0.1	55.40	15	55.47	55.90	-14.9	3,654	-0.41%
2023/03/03	0	0.00	1.2	55.28	55.20	-1.2	3,635	-0.03%
2023/03/02	0.1	55.40	0	0.00	55.20	0.1	3,633	0.00%
2023/03/01	0	0.00	2	55.20	55.30	-2	3,627	-0.06%
2023/02/24	16	55.98	0	0.00	55.50	16	3,620	0.44%
2023/02/23	2	56.00	1	56.40	56.00	1	3,592	0.03%
2023/02/22	1	55.20	0	0.00	55.20	1	3,564	0.03%
2023/02/20	1	55.80	0	0.00	56.00	1	3,617	0.03%
2023/02/17	0	0.00	1	55.20	55.30	-1	3,625	-0.03%
2023/02/16	1	55.00	0	0.00	55.10	1	3,670	0.03%
2023/02/14	0	0.00	1	55.30	55.10	-1	3,728	-0.03%
2023/02/13	0	0.00	1	55.10	54.90	-1	3,778	-0.03%
2023/02/10	2	54.55	0	0.00	54.60	2	3,788	0.05%
2023/02/09	0.1	55.68	0	0.00	55.50	0.1	3,733	0.00%
2023/02/07	0.2	56.00	4	56.08	56.20	-3.8	3,671	-0.10%
2023/02/06	3	56.53	7	56.56	56.50	-4	3,643	-0.11%
2023/02/03	2	56.55	2.1	56.40	56.30	-0.1	3,593	0.00%
2023/02/02	2	55.65	2.7	56.33	56.40	-0.7	3,504	-0.02%
2023/02/01	0.1	54.70	2	54.70	55.00	-2	3,320	-0.06%
2023/01/31	0.1	54.60	1	54.80	54.20	-0.9	3,260	-0.03%
2023/01/30	2	55.40	3.3	55.11	55.40	-1.3	3,155	-0.04%
2023/01/16	0	0.00	0	52.90	52.40	0	2,922	0.00%
2023/01/13	0	0.00	2	52.70	52.60	-2	2,934	-0.07%
2023/01/11	0	0.00	2.2	53.67	53.80	-2.2	2,937	-0.08%
2023/01/10	0	0.00	1	53.40	53.40	-1	2,918	-0.03%
2023/01/09	3	53.00	1	53.20	53.20	2	2,923	0.07%
2023/01/06	1	52.20	1	52.30	52.40	0	2,890	0.00%
2023/01/03	17	50.71	0	0.00	51.30	17	2,882	0.59%
2022/12/26	1	51.20	0	0.00	51.10	1	2,790	0.04%
2022/12/23	50	51.50	0	0.00	51.40	50	2,805	1.78%
2022/12/21	0.3	51.19	1	51.10	50.60	-0.7	2,832	-0.03%
2022/12/20	0	0.00	2	51.30	51.00	-2	2,826	-0.07%
2022/12/19	2.3	52.14	0	0.00	51.90	2.3	2,840	0.08%
2022/12/16	1	52.50	1	52.90	52.60	0	2,839	0.00%
2022/12/14	2	53.20	2.2	53.63	53.70	-0.2	2,803	-0.01%
2022/12/13	1	54.10	1	54.10	53.70	0	2,770	0.00%
2022/12/08	0	0.00	5	52.74	52.70	-5	2,718	-0.18%
2022/12/07	2	52.60	1	52.60	52.80	1	2,711	0.04%
2022/12/06	0.3	53.14	2	53.50	53.20	-1.7	2,685	-0.06%
2022/12/05	1	54.10	0	0.00	54.20	1	2,636	0.04%
2022/12/02	1	54.40	8	53.70	54.00	-7	2,540	-0.28%
2022/12/01	1	52.10	0	0.00	51.90	1	2,378	0.04%
2022/11/30	3.1	51.83	8	51.84	52.10	-4.9	2,386	-0.21%
2022/11/25	0	0.00	0.2	49.90	49.95	-0.2	2,287	-0.01%
2022/11/23	0	0.00	4	49.75	49.75	-4	2,299	-0.17%
2022/11/22	3	50.05	1	50.00	50.00	2	2,324	0.09%
2022/11/18	2	49.60	0	0.00	49.65	2	2,364	0.08%
2022/11/17	0	0.00	1	49.90	49.90	-1	2,354	-0.04%
2022/11/16	3	50.00	5	49.99	50.10	-2	2,340	-0.09%
2022/11/15	3	49.72	8	49.65	49.60	-5	2,273	-0.22%
2022/11/14	3	49.55	1	49.60	49.50	2	2,234	0.09%
2022/11/11	0	0.00	2	48.75	48.85	-2	2,177	-0.09%
2022/11/09	0.1	48.10	0	0.00	48.20	0.1	2,098	0.00%
2022/11/07	0	0.00	1	46.15	46.30	-1	2,114	-0.05%
2022/11/02	0	0.00	1	45.85	45.70	-1	2,194	-0.05%
2022/11/01	0	0.00	2	44.88	45.45	-2	2,199	-0.09%
2022/10/31	1.1	45.41	0	0.00	45.20	1.1	2,201	0.05%
2022/10/28	0.1	45.60	0	0.00	45.50	0.1	2,201	0.01%
2022/10/26	1	45.27	0	0.00	45.50	1	2,227	0.05%
2022/10/25	0	0.00	1	45.90	45.75	-1	2,229	-0.04%
2022/10/24	1	46.09	0	0.00	45.95	1	2,225	0.05%
2022/10/21	4	45.71	0	0.00	45.60	4	2,226	0.18%
2022/10/20	0.2	45.75	0	0.00	45.95	0.2	2,224	0.01%
2022/10/19	1	46.00	0	0.00	46.00	1	2,210	0.05%
2022/10/18	1	46.70	4	46.90	46.30	-3	2,214	-0.14%
2022/10/14	1	46.25	0	0.00	46.10	1	2,267	0.04%
2022/10/13	0	0.00	2	45.40	45.25	-2	2,296	-0.09%
2022/10/12	5	46.05	1	46.05	46.15	4	2,271	0.18%
2022/10/07	0	0.00	0.5	47.35	47.40	-0.5	2,296	-0.02%
2022/10/05	3	46.63	0	0.00	46.55	3	2,364	0.13%
2022/10/03	1	45.30	0	0.00	45.30	1	2,379	0.04%
2022/09/28	0.1	45.40	1	45.20	45.15	-1	2,452	-0.04%
2022/09/23	1	46.75	1	46.90	46.75	0	2,600	0.00%
2022/09/22	1.1	46.66	0	0.00	47.20	1.1	2,734	0.04%
2022/09/15	1	49.00	0	0.00	48.90	1	2,827	0.04%
2022/09/14	0.1	48.95	0	0.00	48.85	0.1	2,866	0.00%
2022/09/13	0	0.00	2	49.65	49.80	-2	2,901	-0.07%
2022/09/07	2	47.28	0	0.00	47.15	2	3,249	0.06%
2022/09/06	0	0.00	7	48.45	48.15	-7	3,297	-0.21%
2022/09/02	0	0.00	0	50.50	50.10	0	3,404	0.00%
2022/09/01	1	50.11	12	50.20	50.20	-11	3,454	-0.32%
2022/08/31	1	50.80	0	0.00	50.60	1	3,532	0.03%
2022/08/30	1	50.30	0	0.00	50.60	1	3,605	0.03%
2022/08/29	0.5	50.60	0	0.00	50.20	0.5	3,669	0.01%
2022/08/26	2.1	51.48	1	51.50	51.60	1.1	3,781	0.03%
2022/08/22	0.1	50.35	1	50.20	50.20	-1	6,194	-0.02%
2022/08/15	0	0.00	10	50.40	50.40	-10	6,717	-0.15%
2022/08/12	3	50.90	1	51.00	51.10	2	6,721	0.03%
2022/08/11	0.1	50.60	1	50.60	50.60	-0.9	6,755	-0.01%
2022/08/10	2	49.83	0	0.00	49.80	2	6,770	0.03%
2022/08/09	2	49.08	0	0.00	49.10	2	6,837	0.03%
2022/08/02	0	0.00	4	48.53	48.30	-4	7,144	-0.06%
2022/08/01	4.3	49.47	0	0.00	49.50	4.3	7,140	0.06%
2022/07/29	2	49.53	0	0.00	49.25	2	7,144	0.03%
2022/07/28	0	0.00	10	49.23	49.30	-10	7,157	-0.14%
2022/07/27	1	48.80	0	0.00	49.00	1	7,182	0.01%
2022/07/22	22.1	49.39	0	0.00	49.20	22.1	7,219	0.31%
2022/07/20	5	47.85	3	47.60	47.50	2	7,182	0.03%
2022/07/14	0.1	47.05	1	46.50	46.80	-0.9	7,239	-0.01%
2022/07/13	1	47.55	0	0.00	47.05	1	7,246	0.01%
2022/07/12	1	45.75	1	45.55	45.70	0	7,211	0.00%
2022/07/08	3	46.38	0	0.00	46.05	3	7,190	0.04%
2022/07/07	0	0.00	1	46.25	46.25	-1	7,184	-0.01%
2022/07/01	2	47.25	0	0.00	47.00	2	7,121	0.03%
2022/06/30	4	49.58	22	49.32	49.30	-18	7,040	-0.26%
2022/06/29	1	52.50	0	0.00	52.20	1	6,921	0.01%
2022/06/27	1	53.50	2	53.65	53.60	-1	6,921	-0.01%
2022/06/24	2	52.90	0	0.00	52.70	2	6,897	0.03%
2022/06/23	2	52.50	0	0.00	52.50	2	6,879	0.03%
2022/06/22	2	53.70	2	53.80	53.20	0	6,844	0.00%
2022/06/21	1	54.50	3	53.80	54.60	-2	6,830	-0.03%
2022/06/20	2	54.60	0	0.00	52.90	2	6,795	0.03%
2022/06/17	1	54.30	0	0.00	55.50	1	6,680	0.01%
2022/06/16	3	55.60	9	55.40	55.20	-6	6,524	-0.09%
2022/06/15	23	56.80	20	56.20	56.20	3	6,514	0.05%
2022/06/14	10	55.59	2	56.05	56.40	8	6,485	0.12%
2022/06/13	2	55.80	2.1	55.57	55.50	-0.1	6,436	0.00%
2022/06/10	4	56.38	0	0.00	56.40	4	6,353	0.06%
2022/06/09	2	56.40	2	56.70	56.40	0	6,310	0.00%
2022/06/08	3.1	56.43	1	56.90	56.40	2.1	6,213	0.03%
2022/06/07	4	56.35	5	56.20	56.20	-1	6,155	-0.02%
2022/06/06	1	56.50	1.8	56.23	56.30	-0.8	6,090	-0.01%
2022/06/02	13.9	56.61	6	56.90	56.50	7.9	5,993	0.13%
2022/06/01	14	55.63	2	56.50	56.00	12	5,706	0.21%
2022/05/31	170.1	54.08	2	55.00	54.60	168.1	5,360	3.14%	大買/鉅額交易
2022/05/30	74.3	54.18	1	53.90	54.30	73.3	3,832	1.91%
2022/05/27	1	54.80	0	0.00	54.60	1	3,693	0.03%
2022/05/26	3	54.70	0	0.00	54.40	3	3,640	0.08%
2022/05/25	70.1	54.47	1	54.60	54.40	69.1	3,678	1.88%
2022/05/24	101	53.31	0	0.00	53.20	101	3,683	2.74%	大買/鉅額交易
2022/05/23	1.2	53.91	120	53.80	53.80	-118.8	3,696	-3.21%	大賣/鉅額交易
2022/05/20	0.1	54.50	20	54.20	54.50	-19.9	3,641	-0.55%
2022/05/19	92	54.23	150	53.93	54.00	-58	3,686	-1.57%	大賣/
2022/05/18	2	55.15	0	0.00	55.60	2	3,604	0.06%
2022/05/17	6	54.67	18	55.02	54.90	-12	3,578	-0.34%
2022/05/16	7.1	56.70	202	56.13	55.90	-194.9	3,497	-5.57%	大賣/鉅額交易
2022/05/13	3	58.53	0	0.00	58.50	3	3,385	0.09%
2022/05/12	0	0.00	3	61.30	61.00	-3	3,285	-0.09%
2022/05/11	1	61.40	1	61.40	61.30	0	3,294	0.00%
2022/05/10	0	0.00	1	61.00	61.50	-1	3,401	-0.03%
2022/04/28	1	58.60	1	58.40	59.00	0	3,522	0.00%
2022/04/27	1	57.90	6	58.20	58.50	-5	3,536	-0.14%
2022/04/22	2	59.65	0	0.00	60.60	2	3,496	0.06%
2022/04/13	0	0.00	1	61.40	61.40	-1	3,592	-0.03%
2022/04/12	1	60.40	0	0.00	60.20	1	3,788	0.03%
2022/04/11	0	0.00	1	60.30	60.20	-1	3,787	-0.03%
2022/04/08	1	60.80	0	0.00	60.80	1	3,784	0.03%
2022/04/07	1	61.80	1	60.90	60.80	0	3,773	0.00%
2022/04/06	4	61.78	0	0.00	61.80	4	3,737	0.11%
2022/04/01	1	62.20	0	0.00	62.10	1	3,705	0.03%
2022/03/31	1	63.30	1	63.10	62.80	0	3,688	0.00%
2022/03/24	2	62.80	0	0.00	63.30	2	3,651	0.05%
2022/03/23	0	0.00	2	62.60	62.70	-2	3,669	-0.05%
2022/03/22	0	0.00	40	62.90	62.80	-40	3,661	-1.09%
2022/03/21	1	62.80	0	0.00	62.30	1	3,677	0.03%
2022/03/17	0	0.00	3	63.00	62.90	-3	3,647	-0.08%
2022/03/15	1	61.60	0	0.00	61.20	1	3,661	0.03%
2022/03/11	1.1	62.62	1	62.50	62.40	0.1	3,733	0.00%
2022/03/10	1	62.70	1	63.00	63.00	0	3,775	0.00%
2022/03/09	1	61.90	0	0.00	61.90	1	3,785	0.03%
2022/03/08	0	0.00	10	62.00	61.90	-10	3,808	-0.26%
2022/03/07	9	62.09	21	61.72	62.60	-12	3,803	-0.32%
2022/03/04	0	0.00	7	63.66	63.70	-7	3,830	-0.18%
2022/03/03	1.6	64.60	2	64.70	64.70	-0.4	3,864	-0.01%
2022/03/01	14	64.24	1	64.70	64.80	13	3,908	0.33%
2022/02/25	12	63.97	0	0.00	63.80	12	3,836	0.31%
2022/02/24	2	64.70	12	63.70	63.70	-10	3,779	-0.26%
2022/02/23	3	64.50	2	64.55	64.60	1	3,696	0.03%
2022/02/22	22	63.88	12	63.19	63.90	10	3,637	0.27%
2022/02/18	1	63.00	0	0.00	63.00	1	3,636	0.03%
2022/02/17	0	0.00	4	63.50	63.10	-4	3,784	-0.11%
2022/02/16	0	0.00	9	62.70	62.90	-9	3,852	-0.23%
2022/02/15	1	62.10	0	0.00	62.00	1	3,898	0.03%
2022/02/14	2	62.20	1	62.20	62.30	1	4,021	0.02%
2022/02/11	3.1	62.93	0	0.00	63.30	3.1	4,071	0.08%
2022/02/10	9.1	63.22	6	62.93	63.60	3.1	4,106	0.07%
2022/02/09	7	61.30	5	61.22	61.40	2	4,034	0.05%
2022/02/08	2	60.65	3	60.63	61.10	-1	4,088	-0.02%
2022/02/07	1	60.20	2	60.60	60.20	-1	4,198	-0.02%
2022/01/26	1	60.20	0	0.00	60.00	1	4,219	0.02%
2022/01/25	1	60.50	1	60.80	60.40	0	4,375	0.00%
2022/01/24	1	61.90	0	0.00	61.50	1	4,369	0.02%
2022/01/18	1	62.90	0	0.00	62.60	1	4,506	0.02%
2022/01/17	2	62.30	0.8	62.54	62.40	1.2	4,573	0.03%
2022/01/14	0	0.00	1	62.70	62.40	-1	4,656	-0.02%
2022/01/13	1	63.00	0	0.00	63.30	1	4,815	0.02%
2022/01/11	1	63.30	0	0.00	63.40	1	5,062	0.02%
2022/01/10	4	63.98	8	63.90	64.00	-4	5,313	-0.08%
2022/01/07	2.7	65.57	0	0.00	64.20	2.7	5,567	0.05%
2022/01/06	0.3	65.70	0	0.00	65.70	0.3	5,601	0.01%
2022/01/05	6.5	66.48	31	66.00	66.20	-24.6	5,650	-0.43%
2022/01/04	1	64.10	0	0.00	64.50	1	5,601	0.02%
2021/12/28	28	64.99	0	0.00	65.00	28	6,623	0.42%
2021/12/23	0	0.00	1	64.60	64.60	-1	7,932	-0.01%
2021/12/22	0	0.00	1.1	64.29	64.10	-1.1	8,081	-0.01%
2021/12/21	1	63.70	10	64.10	64.10	-9	8,253	-0.11%
2021/12/20	3	64.20	3	63.60	63.60	0	8,387	0.00%
2021/12/17	3	63.83	0	0.00	63.90	3	8,733	0.03%
2021/12/16	0	0.00	2	63.90	64.00	-2	9,052	-0.02%
2021/12/15	1	63.90	1	64.20	63.90	0	9,158	0.00%
2021/12/14	0	0.00	4	64.15	64.20	-4	9,301	-0.04%
2021/12/13	1	64.80	0.1	65.50	64.80	0.9	9,340	0.01%
2021/12/10	0.1	65.50	0	0.00	65.30	0.1	9,585	0.00%
2021/12/09	0	0.00	1	64.60	65.20	-1	9,552	-0.01%
2021/12/06	1	65.50	0	0.00	65.50	1	9,462	0.01%
2021/12/03	0	0.00	1	64.60	64.40	-1	9,490	-0.01%
2021/12/02	2	64.85	0	0.00	64.30	2	9,489	0.02%
2021/12/01	0	0.00	4	64.93	64.90	-4	9,490	-0.04%
2021/11/30	4.5	65.19	0	65.60	65.20	4.5	9,519	0.05%
2021/11/29	0	64.70	1	64.80	65.00	-1	9,497	-0.01%
2021/11/26	13	65.26	3.1	65.12	65.10	9.9	9,469	0.10%
2021/11/25	0	0.00	1	66.80	66.60	-1	9,412	-0.01%
2021/11/24	1	66.90	1.2	66.60	67.10	-0.2	9,427	0.00%
2021/11/23	0	66.90	9	66.50	66.60	-9	9,460	-0.09%
2021/11/22	0	0.00	1	66.80	67.10	-1	9,442	-0.01%
2021/11/19	3	66.80	0	0.00	66.70	3	9,486	0.03%
2021/11/18	11.2	67.03	29.1	66.91	67.10	-17.8	9,548	-0.19%
2021/11/17	5	67.60	0	0.00	66.90	5	9,682	0.05%
2021/11/16	39.1	66.96	3.2	67.22	67.30	35.9	9,779	0.37%
2021/11/15	2.1	68.12	4.6	68.43	68.00	-2.5	9,836	-0.03%
2021/11/12	3.2	69.10	0	0.00	68.90	3.2	9,928	0.03%
2021/11/11	30.9	70.65	3	69.80	69.30	27.9	9,930	0.28%
2021/11/10	9	70.11	6	70.30	70.20	3	9,851	0.03%
2021/11/09	4.1	69.40	3	69.57	69.60	1.1	9,853	0.01%
2021/11/08	0	0.00	9.1	69.32	69.60	-9.1	9,847	-0.09%
2021/11/05	1	70.00	1	70.00	70.00	0	9,845	0.00%
2021/11/04	16.2	70.68	6	70.45	70.00	10.2	9,782	0.10%
2021/11/03	1	69.60	0	0.00	69.80	1	9,643	0.01%
2021/11/02	2.3	70.06	5	69.36	69.10	-2.7	9,609	-0.03%
2021/11/01	4	68.60	15	68.40	68.60	-11	9,474	-0.12%
2021/10/29	6	68.70	3	68.73	68.80	3	9,456	0.03%
2021/10/28	0	0.00	18	68.38	68.60	-18	9,393	-0.19%
2021/10/27	2	67.65	0	67.90	67.70	2	9,316	0.02%
2021/10/26	13	67.88	8	68.13	68.00	5	9,311	0.05%
2021/10/25	1	68.50	0	0.00	68.30	1	9,279	0.01%
2021/10/22	3.1	67.30	12	67.71	67.90	-8.9	9,259	-0.10%
2021/10/21	25	67.46	8.1	67.49	66.50	16.9	9,213	0.18%
2021/10/20	14	68.06	33.5	67.39	67.90	-19.5	9,154	-0.21%
2021/10/19	9	68.41	4	68.00	68.00	5	9,037	0.06%
2021/10/18	45	69.03	15.5	70.77	68.70	29.5	8,913	0.33%
2021/10/15	6	69.54	14.3	70.37	70.80	-8.3	8,729	-0.09%
2021/10/14	9	68.91	7	68.90	68.50	2	8,527	0.02%
2021/10/13	2.1	68.94	7	69.01	69.00	-5	8,468	-0.06%
2021/10/12	7	68.31	2	68.40	67.90	5	8,397	0.06%
2021/10/08	54	70.52	13	70.28	70.10	41	8,305	0.49%
2021/10/07	6	69.33	4	69.55	69.40	2	8,151	0.02%
2021/10/06	13.1	69.30	45	69.20	68.30	-31.9	8,078	-0.39%
2021/10/05	15	69.81	15	70.09	71.20	0	7,773	0.00%
2021/10/04	38.1	70.37	62	70.31	70.90	-24	7,414	-0.32%
2021/10/01	28.7	67.90	25	69.66	67.60	3.7	6,842	0.05%
2021/09/30	19.1	70.59	53	70.32	70.30	-33.9	6,600	-0.51%
2021/09/29	4	68.45	13.1	68.58	68.70	-9.1	6,218	-0.15%
2021/09/28	15	68.85	23	69.37	69.40	-8	6,209	-0.13%
2021/09/27	28	68.50	6.1	68.63	68.80	21.9	6,058	0.36%
2021/09/24	81	68.80	21.1	68.75	68.70	59.9	5,961	1.01%
2021/09/23	12.2	67.13	20	67.32	68.00	-7.8	5,645	-0.14%
2021/09/22	11	65.31	9	65.09	66.20	2	5,330	0.04%
2021/09/17	62	65.01	12.4	65.63	66.50	49.6	5,240	0.95%
2021/09/16	48	64.43	0.1	64.64	64.40	47.9	5,113	0.94%
2021/09/15	22	65.68	125	65.19	65.00	-103	5,073	-2.03%	大賣/鉅額交易
2021/09/14	0	0.00	5	63.00	62.80	-5	4,849	-0.10%
2021/09/13	0	0.00	5	63.02	63.00	-5	4,862	-0.10%
2021/09/10	11	63.43	0.1	63.50	63.50	11	4,890	0.22%
2021/09/09	1.1	63.22	0	0.00	63.50	1.1	5,004	0.02%
2021/09/08	1	63.10	11.1	63.76	62.90	-10.1	5,002	-0.20%
2021/09/07	2.1	64.24	1	64.20	64.30	1.1	4,951	0.02%
2021/09/06	3	64.80	3.1	64.43	64.00	-0.1	4,946	0.00%
2021/09/03	2	64.79	8	64.83	64.90	-6	4,952	-0.12%
2021/09/02	18	64.89	6	65.07	64.20	12	4,909	0.24%
2021/09/01	10	65.88	14.1	65.80	65.60	-4.1	4,851	-0.08%
2021/08/31	10	65.80	2	65.70	66.30	8	4,845	0.17%
2021/08/27	4	66.43	13	66.28	66.20	-9	4,900	-0.18%
2021/08/26	7	65.36	4	65.23	65.70	3	4,919	0.06%
2021/08/25	6	65.92	12	65.96	65.70	-6	5,051	-0.12%
2021/08/24	36	66.37	27	66.07	65.70	9	5,050	0.18%
2021/08/23	15.1	66.74	15	66.73	67.30	0.1	5,006	0.00%
2021/08/20	0	64.80	11.1	65.90	65.90	-11.1	4,871	-0.23%
2021/08/19	16	64.56	9	64.47	64.50	7	4,791	0.15%
2021/08/18	4	64.64	10	65.15	66.80	-6	4,610	-0.13%
2021/08/17	18	64.37	4	64.25	64.40	14	4,482	0.31%
2021/08/16	1.1	63.17	13	63.95	63.90	-11.9	4,440	-0.27%
2021/08/13	0.1	63.90	5	64.24	64.00	-4.9	4,433	-0.11%
2021/08/12	19	64.17	5	63.80	63.80	14	4,405	0.32%
2021/08/11	8	62.66	5	63.18	63.30	3	4,404	0.07%
2021/08/10	1	62.20	0	0.00	62.20	1	4,479	0.02%
2021/08/06	0	0.00	2	63.55	63.70	-2	4,665	-0.04%
2021/08/05	1.2	62.48	1	62.50	63.20	0.2	4,772	0.00%
2021/08/03	10	61.70	0	0.00	62.30	10	5,070	0.20%
2021/08/02	0	0.00	1	62.20	62.20	-1	5,105	-0.02%
2021/07/30	5	61.86	0	0.00	61.60	5	5,173	0.10%
2021/07/28	1	62.00	0	0.00	62.20	1	5,306	0.02%
2021/07/27	0	0.00	1	62.70	62.50	-1	5,499	-0.02%
2021/07/26	7	62.99	3	63.50	63.10	4	5,680	0.07%
2021/07/23	2	62.15	2	62.30	62.60	0	5,639	0.00%
2021/07/22	1.2	62.60	3	62.50	62.40	-1.9	5,708	-0.03%
2021/07/21	1	63.41	11	63.03	63.00	-10	5,794	-0.17%
2021/07/20	2	64.50	0	0.00	64.20	2	5,755	0.03%
2021/07/19	2	65.86	1	65.80	65.80	1	5,777	0.02%
2021/07/16	2	66.20	1	66.50	66.50	1	5,967	0.02%
2021/07/15	11.5	66.76	2	66.60	66.70	9.5	6,086	0.16%
2021/07/14	2	66.05	2	66.00	65.80	0	6,100	0.00%
2021/07/13	1	65.90	6	66.48	66.10	-5	6,153	-0.08%
2021/07/12	1	65.90	7	65.70	65.80	-6	6,170	-0.10%
2021/07/09	1	65.00	1	65.00	65.00	0	6,253	0.00%
2021/07/08	4	65.33	15	65.60	65.50	-11	6,399	-0.17%
2021/07/07	3	65.43	7	65.61	65.50	-4	6,501	-0.06%
2021/07/06	4	66.15	2	66.05	66.00	2	6,572	0.03%
2021/07/05	5	66.66	9	66.76	67.00	-4	6,628	-0.06%
2021/07/02	5	64.70	3.2	64.89	65.00	1.8	6,607	0.03%
2021/07/01	11	65.25	0	0.00	65.10	11	6,709	0.16%
2021/06/30	11	65.90	0	0.00	65.70	11	6,760	0.16%
2021/06/29	2	65.25	0.1	65.30	65.30	1.9	6,904	0.03%
2021/06/25	2	66.05	0	0.00	65.60	2	7,238	0.03%
2021/06/24	1	65.40	1	65.20	65.40	0	7,302	0.00%
2021/06/23	1.2	64.78	3	64.80	65.10	-1.8	7,422	-0.02%
2021/06/22	3	64.30	2	64.50	63.90	1	7,633	0.01%
2021/06/21	2	64.70	0	0.00	64.20	2	7,891	0.03%
2021/06/18	3	65.70	3	66.00	65.70	0	8,989	0.00%
2021/06/15	2	65.20	1	64.80	65.00	1	9,745	0.01%
2021/06/11	0	0.00	3	64.97	64.90	-3	10,415	-0.03%
2021/06/10	1	64.00	0	0.00	64.20	1	10,545	0.01%
2021/06/09	2	63.65	0	0.00	63.40	2	10,719	0.02%
2021/06/03	2	65.15	7	65.53	65.10	-5	11,503	-0.04%
2021/06/02	2	66.95	0	0.00	65.90	2	11,547	0.02%
2021/06/01	5	66.30	0	0.00	66.40	5	11,512	0.04%
2021/05/31	0	0.00	8	65.51	65.30	-8	11,685	-0.07%
2021/05/28	9	65.06	1	65.00	64.60	8	11,746	0.07%
2021/05/26	0	0.00	0	64.00	64.00	0	12,006	0.00%
2021/05/25	10	64.06	4	64.28	64.30	6	12,460	0.05%
2021/05/24	6	63.33	0	0.00	63.50	6	13,058	0.05%
2021/05/21	1	63.50	9	63.10	63.10	-8	13,201	-0.06%
2021/05/20	1	62.00	2.7	62.41	62.20	-1.7	13,440	-0.01%
2021/05/19	3	62.17	0.4	62.00	62.10	2.6	13,616	0.02%
2021/05/18	2	62.30	2	62.45	62.70	0	13,799	0.00%
2021/05/17	1	58.70	2	57.45	57.80	-1	13,988	-0.01%
2021/05/14	1	62.30	2	61.80	60.90	-1	14,093	-0.01%
2021/05/13	4	60.70	8	59.13	61.20	-4	14,457	-0.03%
2021/05/12	1	61.30	15	60.93	59.80	-14	14,679	-0.10%
2021/05/11	10	62.98	17	62.44	62.00	-7	15,153	-0.05%
2021/05/10	0	0.00	1	65.38	65.40	-1	15,223	-0.01%
2021/05/07	3	66.03	0	0.00	66.20	3	15,477	0.02%
2021/05/06	2	64.05	1	64.30	64.40	1	15,780	0.01%
2021/05/05	4	64.33	4	64.33	63.60	0	16,217	0.00%
2021/05/04	9	64.34	30	63.45	64.20	-21	16,250	-0.13%
2021/05/03	8	66.75	1	67.00	66.70	7	16,320	0.04%
2021/04/29	7	69.16	6	69.12	69.00	1	16,341	0.01%
2021/04/28	31	69.94	0	0.00	69.70	31	16,457	0.19%
2021/04/27	1	70.60	3.2	70.63	70.70	-2.2	16,704	-0.01%
2021/04/26	2	69.95	1	69.60	69.60	1	16,916	0.01%
2021/04/23	5	69.68	5	69.22	69.60	0	17,894	0.00%
2021/04/22	20.6	70.08	34	70.01	69.30	-13.5	19,364	-0.07%
2021/04/21	6	71.42	1	71.10	70.80	5	21,177	0.02%
2021/04/20	1	71.50	0	0.00	71.00	1	23,422	0.00%
2021/04/19	2	71.30	4	71.10	71.10	-2	24,127	-0.01%
2021/04/16	4	71.88	5	72.40	71.70	-1	24,288	0.00%
2021/04/15	8	70.54	1	70.50	70.80	7	24,357	0.03%
2021/04/14	10	71.42	14.5	71.18	71.10	-4.5	24,344	-0.02%
2021/04/13	16.4	72.65	13	72.74	72.10	3.4	24,468	0.01%
2021/04/12	18.1	72.32	9	72.19	72.10	9.1	24,572	0.04%
2021/04/09	1	72.00	5	72.06	72.00	-4	24,711	-0.02%
2021/04/08	10	72.35	4	72.25	72.30	6	24,687	0.02%
2021/04/07	8.1	72.85	9.1	72.89	73.10	-1.1	24,603	0.00%
2021/04/06	6	72.35	4	72.23	72.10	2	24,526	0.01%
2021/04/01	13.1	72.00	10.5	72.21	71.90	2.6	24,495	0.01%
2021/03/31	31.1	72.98	8	72.79	72.60	23.1	24,416	0.09%
2021/03/30	9	74.64	11	74.61	74.80	-2	24,191	-0.01%
2021/03/29	5	74.12	1	74.10	74.10	4	24,121	0.02%
2021/03/26	7	73.77	11	74.03	73.80	-4	24,108	-0.02%
2021/03/25	14	74.53	14.2	74.59	74.10	-0.2	24,013	0.00%
2021/03/24	18.1	75.63	10	75.43	75.40	8.1	23,836	0.03%
2021/03/23	73.2	77.01	116.3	77.16	76.10	-43.2	23,564	-0.18%	大賣/
2021/03/22	19.1	73.50	19	73.37	74.00	0.1	22,465	0.00%
2021/03/19	19.2	73.36	17	73.35	73.00	2.2	22,308	0.01%
2021/03/18	13.1	74.93	28.5	75.01	74.80	-15.4	22,105	-0.07%
2021/03/17	27	74.56	83	74.66	73.40	-56	21,765	-0.26%
2021/03/16	7.1	73.01	161	72.36	72.50	-154	21,200	-0.73%	大賣/鉅額交易
2021/03/15	17.1	72.72	3	72.40	72.80	14.1	21,150	0.07%
2021/03/12	33.6	72.93	16.1	72.99	73.30	17.5	21,192	0.08%
2021/03/11	20	71.22	3	71.30	71.30	17	21,120	0.08%
2021/03/10	1	70.20	1	69.70	69.60	0	20,960	0.00%
2021/03/09	3	68.53	8	68.36	69.00	-5	20,933	-0.02%
2021/03/08	1	70.30	0	0.00	69.00	1	20,785	0.00%
2021/03/05	51	70.37	49	70.45	70.00	2	20,689	0.01%
2021/03/04	17.5	71.06	32	71.13	70.50	-14.5	20,660	-0.07%
2021/03/03	10.1	69.90	22	70.44	70.80	-11.9	20,431	-0.06%
2021/03/02	3	70.00	17	70.55	69.30	-14	20,303	-0.07%
2021/02/26	16	70.38	9	70.01	70.00	7	20,163	0.03%
2021/02/25	20	72.00	40	72.60	71.30	-20	19,931	-0.10%
2021/02/24	60.1	71.46	31.2	71.71	70.60	29	19,489	0.15%
2021/02/23	13	69.84	11	69.25	69.70	2	18,843	0.01%
2021/02/22	36	69.97	7	69.83	69.70	29	18,685	0.16%
2021/02/19	4.1	69.44	10	69.44	69.40	-5.9	18,424	-0.03%
2021/02/18	15	69.99	11.1	70.26	70.20	3.9	18,213	0.02%
2021/02/17	85.6	70.12	67.3	70.15	69.90	18.3	17,982	0.10%
2021/02/05	22	70.41	14	70.79	70.40	8	17,708	0.05%
2021/02/04	25	70.43	24	70.50	70.40	1	17,457	0.01%
2021/02/03	66	73.09	45	72.90	72.50	21	17,039	0.12%
2021/02/02	183	74.36	66	74.63	73.60	117	16,672	0.70%	大買/鉅額交易
2021/02/01	5	73.54	3	73.80	74.90	2	15,953	0.01%
2021/01/29	29	76.11	4.2	76.74	74.80	24.8	15,757	0.16%
2021/01/28	42	76.42	34	75.18	77.20	8	15,459	0.05%
2021/01/27	48.2	77.07	24	77.08	78.20	24.2	15,072	0.16%
2021/01/26	8	74.64	2	74.95	74.40	6	14,563	0.04%
2021/01/25	40	76.28	16.3	74.83	75.30	23.7	14,395	0.16%
2021/01/22	30	74.40	6	73.83	75.60	24	14,088	0.17%
2021/01/21	8	73.00	11.6	73.05	72.50	-3.6	13,851	-0.03%
2021/01/20	14	74.31	12	72.34	72.10	2	13,646	0.01%
2021/01/19	17	76.79	14	76.42	76.00	3	13,299	0.02%
2021/01/18	50	76.32	73	76.73	77.30	-23	12,960	-0.18%
2021/01/15	166.2	76.60	192	76.75	75.60	-25.8	11,917	-0.22%	大買/大賣/
2021/01/14	338.2	76.36	359	75.49	76.90	-20.8	10,349	-0.20%	大買/大賣/
2021/01/13	275	70.88	125	71.34	72.80	150	8,308	1.81%	大買/大賣/鉅額交易
2021/01/12	36	67.70	17	67.70	67.70	19	5,923	0.32%
2021/01/11	4	61.60	8	61.60	61.60	-4	5,142	-0.08%
2021/01/08	0	0.00	5	54.92	56.00	-5	4,890	-0.10%
2021/01/07	8	55.28	2	55.50	55.60	6	4,712	0.13%
2021/01/06	16	55.75	5	56.46	55.70	11	4,613	0.24%
2021/01/05	12.2	56.17	13	56.22	56.10	-0.8	4,309	-0.02%
2021/01/04	3	54.90	7	54.87	55.60	-4	4,071	-0.10%
2020/12/31	4	53.78	1	54.00	53.40	3	3,844	0.08%
2020/12/30	1	53.50	1	53.70	53.60	0	3,760	0.00%
2020/12/29	2	53.30	0	0.00	53.40	2	3,724	0.05%
2020/12/28	10	54.04	0	0.00	54.00	10	3,684	0.27%
2020/12/25	6	53.58	4	53.50	53.70	2	3,627	0.06%
2020/12/24	0	0.00	3.1	52.89	52.70	-3.1	3,521	-0.09%
2020/12/22	0	0.00	2	52.00	52.00	-2	3,437	-0.06%
2020/12/21	2	51.90	2	52.30	52.20	0	3,413	0.00%
2020/12/18	6	52.28	0	0.00	51.90	6	3,403	0.18%
2020/12/17	1	52.80	1	52.60	52.60	0	3,360	0.00%
2020/12/16	1.4	52.40	5	52.60	52.90	-3.6	3,354	-0.11%
2020/12/15	2	52.10	1	52.10	52.00	1	3,341	0.03%
2020/12/14	4	53.20	0	53.30	52.70	4	3,279	0.12%
2020/12/11	1	53.40	7	53.10	53.00	-6	3,205	-0.19%
2020/12/10	6	53.57	1	54.00	53.20	5	3,128	0.16%
2020/12/09	9	54.96	1.2	54.80	54.70	7.8	2,998	0.26%
2020/12/08	4	55.65	79	55.79	54.70	-75	2,877	-2.61%
2020/12/07	98	55.50	22	55.44	56.30	76	2,632	2.89%
2020/12/04	1	52.20	0	0.00	52.50	1	2,227	0.04%
2020/12/02	0	52.70	1	52.50	52.20	-1	2,119	-0.05%
2020/12/01	2	52.40	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%
2020/11/26	0	0.00	1	52.20	52.20	-1	2,000	-0.05%
2020/11/25	0	51.80	0	0.00	51.60	0	2,039	0.00%
2020/11/24	2	51.95	0.5	52.00	51.60	1.5	2,028	0.08%
2020/11/20	0	0.00	1	52.00	52.10	-1	1,960	-0.05%
2020/11/19	0	0.00	1	51.70	51.50	-1	1,946	-0.05%
2020/11/18	0	0.00	2	51.80	51.80	-2	1,948	-0.10%
2020/11/16	0	51.50	0	0.00	51.50	0	1,987	0.00%
2020/11/13	3	51.30	5	51.20	51.00	-2	1,988	-0.10%
2020/11/11	1	52.00	0	0.00	52.30	1	1,952	0.05%
2020/11/10	0.5	52.00	0	0.00	51.60	0.5	1,934	0.02%
2020/11/09	0	0.00	2	51.80	51.70	-2	1,966	-0.10%
2020/11/05	0	51.50	0	0.00	51.20	0	1,984	0.00%
2020/10/28	0	0.00	1	50.80	51.00	-1	2,052	-0.05%
2020/10/27	1	51.10	0	0.00	51.20	1	2,070	0.05%
2020/10/20	1	51.60	1	52.20	51.60	0	2,272	0.00%
2020/10/19	0	0.00	1	52.00	51.90	-1	2,330	-0.04%
2020/10/16	1	51.20	20	51.30	51.20	-19	2,420	-0.78%
2020/10/14	1	52.00	1	51.80	51.80	0	2,580	0.00%
2020/10/13	6	51.58	0	0.00	52.00	6	2,672	0.22%
2020/10/12	1	51.90	1	52.40	52.00	0	2,723	0.00%
2020/10/08	2	51.60	0	0.00	52.10	2	2,790	0.07%
2020/10/07	15	51.40	0	0.00	51.40	15	2,825	0.53%
2020/10/05	0	0.00	1	52.00	51.00	-1	2,886	-0.03%
2020/09/30	0	0.00	2.8	51.56	51.50	-2.8	2,926	-0.09%
2020/09/29	0	51.50	3	51.50	51.30	-3	2,956	-0.10%
2020/09/28	0	0.00	1	51.30	51.00	-1	3,033	-0.03%
2020/09/25	20	50.10	0	0.00	50.40	20	3,081	0.65%
2020/09/24	4	50.40	20	50.20	50.30	-16	3,106	-0.52%
2020/09/23	2	51.70	0	0.00	51.40	2	3,069	0.07%
2020/09/22	1	51.80	0	0.00	52.00	1	3,132	0.03%
2020/09/21	1	53.60	0	0.00	53.00	1	3,162	0.03%
2020/09/16	1	53.00	0	0.00	53.00	1	3,255	0.03%
2020/09/15	0	0.00	1	53.00	53.20	-1	3,260	-0.03%
2020/09/14	1	52.70	0	0.00	52.80	1	3,342	0.03%
2020/09/10	1	52.40	1	52.40	52.30	0	3,385	0.00%
2020/09/09	1	51.80	1	52.00	52.10	0	3,405	0.00%
2020/09/08	1	52.40	0	0.00	52.30	1	3,422	0.03%
2020/09/03	3.7	53.77	0	0.00	53.30	3.7	3,473	0.11%
2020/09/02	1	53.20	1	53.30	53.40	0	3,466	0.00%
2020/09/01	1	52.60	0	0.00	53.00	1	3,495	0.03%
2020/08/26	0	0.00	0.1	53.30	53.30	-0.1	3,540	0.00%
2020/08/25	0	0.00	0.1	53.10	53.10	-0.1	3,558	0.00%
2020/08/21	0	0.00	1	51.50	51.80	-1	3,590	-0.03%
2020/08/20	2	51.10	2	50.80	51.20	0	3,581	0.00%
2020/08/18	0	0.00	5	53.66	54.00	-5	3,510	-0.14%
2020/08/17	1	53.70	0	0.00	54.30	1	3,521	0.03%
2020/08/13	2	53.05	22	53.10	53.10	-20	3,519	-0.57%
2020/08/12	1	53.60	0	0.00	53.60	1	3,485	0.03%
2020/08/10	3	54.40	3	54.50	54.40	0	3,522	0.00%
2020/08/06	2	54.55	0	0.00	54.80	2	3,566	0.06%
2020/08/05	2	54.60	0	54.50	54.50	2	3,592	0.06%
2020/08/03	2	54.00	2	53.95	53.90	0	3,640	0.00%
2020/07/31	1	54.50	0	0.00	54.20	1	3,640	0.03%
2020/07/30	2	54.15	0	0.00	54.80	2	3,669	0.05%
2020/07/28	1	54.00	1	53.80	53.60	0	3,734	0.00%
2020/07/27	0	0.00	1	53.80	53.60	-1	3,923	-0.03%
2020/07/24	0	0.00	20	54.10	54.20	-20	3,912	-0.51%
2020/07/23	1	55.80	3	55.86	55.30	-2	3,881	-0.05%
2020/07/22	26	57.86	3	57.77	58.00	23	3,845	0.60%
2020/07/21	0	0.00	9	57.78	57.60	-9	3,757	-0.24%
2020/07/20	3	57.07	0	0.00	56.90	3	3,695	0.08%
2020/07/17	1.2	58.30	0	0.00	57.70	1.2	3,632	0.03%
2020/07/16	1	57.70	0	0.00	58.00	1	3,580	0.03%
2020/07/14	1	57.60	0	0.00	57.70	1	3,530	0.03%
2020/07/13	1	57.70	8	57.60	58.00	-7	3,522	-0.20%
2020/07/10	0	0.00	2	57.10	57.10	-2	3,528	-0.06%
2020/07/09	6	58.50	7	58.39	58.00	-1	3,536	-0.03%
2020/07/08	2	58.00	5	58.10	58.20	-3	3,499	-0.09%
2020/07/07	2	58.00	4	58.35	57.90	-2	3,496	-0.06%
2020/07/06	3	57.73	7	57.84	57.80	-4	3,540	-0.11%
2020/07/02	9	57.07	1	57.00	57.40	8	3,543	0.23%
2020/07/01	15.1	57.40	2	57.70	57.00	13.1	3,542	0.37%
2020/06/30	1	56.40	3	56.07	56.50	-2	3,455	-0.06%
2020/06/29	2	55.40	0	0.00	55.20	2	3,419	0.06%
2020/06/24	22	55.80	1	55.80	55.90	21	3,392	0.62%
2020/06/22	3	54.20	0	0.00	54.40	3	3,338	0.09%
2020/06/17	2	55.00	2	54.85	54.50	0	3,313	0.00%
2020/06/16	0	0.00	6	54.20	54.10	-6	3,379	-0.18%
2020/06/15	1	53.40	0	0.00	53.10	1	3,485	0.03%
2020/06/11	1	54.80	0	0.00	54.50	1	3,600	0.03%
2020/06/10	0	0.00	2	55.60	55.70	-2	3,628	-0.06%
2020/06/09	1	55.60	0	0.00	55.40	1	3,744	0.03%
2020/06/08	1	55.40	0	0.00	55.80	1	3,846	0.03%
2020/05/28	0	0.00	0.1	54.20	53.70	-0.1	3,791	0.00%
2020/05/27	1	54.00	1	54.40	54.30	0	3,829	0.00%
2020/05/22	2	53.95	0	0.00	53.60	2	3,860	0.05%
2020/05/21	2	54.90	2	55.30	55.10	0	3,856	0.00%
2020/05/19	1	54.30	17	54.29	54.50	-16	3,843	-0.42%
2020/05/18	0	0.00	5	54.00	53.70	-5	3,845	-0.13%
2020/05/15	2	54.60	1	54.80	54.80	1	3,815	0.03%
2020/05/14	20	55.82	0	0.00	55.50	20	3,778	0.53%
2020/05/13	2	56.75	5	56.90	56.80	-3	3,739	-0.08%
2020/05/12	9	56.86	1	56.70	56.50	8	3,743	0.21%
2020/05/11	6	57.38	5	56.92	57.40	1	3,742	0.03%
2020/05/08	0	0.00	5	56.20	56.20	-5	3,714	-0.13%
2020/05/07	1	56.10	3	56.00	56.00	-2	3,679	-0.05%
2020/05/06	3	56.00	0	0.00	55.50	3	3,663	0.08%
2020/05/05	0	0.00	2	56.30	55.90	-2	3,633	-0.06%
2020/05/04	2	56.05	3	56.17	56.30	-1	3,626	-0.03%
2020/04/30	10	57.80	5	57.88	57.60	5	3,581	0.14%
2020/04/28	3	54.60	0	0.00	54.60	3	3,425	0.09%
2020/04/27	1	54.60	10	54.90	54.60	-9	3,521	-0.26%
2020/04/24	1	53.90	0	0.00	53.60	1	3,505	0.03%
2020/04/23	1	53.80	0	0.00	53.80	1	3,521	0.03%
2020/04/21	3	52.50	7	52.56	52.40	-4	3,505	-0.11%
2020/04/20	10	54.30	0	0.00	54.40	10	3,478	0.29%
2020/04/17	1	54.40	0	0.00	54.50	1	3,472	0.03%
2020/04/16	2	54.00	0	0.00	54.00	2	3,419	0.06%
2020/04/15	12	54.33	0	0.00	54.50	12	3,391	0.35%
2020/04/10	1	54.60	0	0.00	54.30	1	3,367	0.03%
2020/04/09	11	55.56	3	56.20	54.80	8	3,354	0.24%
2020/04/08	0	0.00	2	52.10	53.40	-2	3,239	-0.06%
2020/04/07	1	51.00	10	50.90	51.20	-9	3,189	-0.28%
2020/03/27	11	49.61	0	0.00	49.55	11	3,154	0.35%
2020/03/26	0	0.00	1	49.90	49.65	-1	3,135	-0.03%
2020/03/25	1	50.00	0	0.00	49.95	1	3,165	0.03%
2020/03/24	2	49.65	0	0.00	48.75	2	3,153	0.06%
2020/03/23	1	47.05	0	0.00	46.95	1	3,187	0.03%
2020/03/19	0	0.00	25	47.73	46.20	-25	3,172	-0.79%
2020/03/18	0	0.00	3	50.00	50.00	-3	3,119	-0.10%
2020/03/16	0	0.00	1	53.30	52.00	-1	3,134	-0.03%
2020/03/13	5	50.82	2	52.75	53.30	3	3,082	0.10%
2020/03/12	1	55.20	3	55.40	55.20	-2	2,982	-0.07%
2020/03/10	0	0.00	1	58.80	58.10	-1	2,910	-0.03%
2020/03/09	0	0.00	5	57.80	58.50	-5	2,907	-0.17%
2020/03/06	4	58.63	3	58.90	58.50	1	2,863	0.03%
2020/03/04	2	59.10	2	59.00	59.00	0	2,858	0.00%
2020/03/02	1	58.60	1	58.50	58.70	0	2,850	0.00%
2020/02/26	1	59.60	0	0.00	59.60	1	2,863	0.03%
2020/02/25	3	60.00	0	0.00	59.90	3	2,870	0.10%
2020/02/24	2	60.10	0	0.00	60.10	2	2,888	0.07%
2020/02/20	3	60.60	0	0.00	60.70	3	2,941	0.10%
2020/02/19	1	61.00	1	60.90	61.10	0	2,964	0.00%
2020/02/17	3	60.80	0	0.00	60.60	3	3,025	0.10%
2020/02/14	0	0.00	1	61.40	61.20	-1	3,032	-0.03%
2020/02/13	1	61.10	0	0.00	61.30	1	3,058	0.03%
2020/02/10	1.1	60.59	3.5	60.33	60.40	-2.4	3,125	-0.08%
2020/02/06	1	61.70	0	0.00	61.60	1	3,264	0.03%
2020/02/04	0.2	61.10	0	0.00	61.00	0.2	3,554	0.00%
2020/02/03	0	0.00	1	58.30	59.30	-1	3,564	-0.03%
2020/01/31	1	60.70	0	0.00	60.50	1	3,521	0.03%
2020/01/30	7	60.11	0	0.00	59.80	7	3,507	0.20%
2020/01/20	3	66.13	0	0.00	65.90	3	3,396	0.09%
2020/01/17	1	66.20	1	65.80	66.00	0	3,405	0.00%
2020/01/14	1	65.50	1	65.50	65.60	0	3,430	0.00%
2020/01/10	0.1	64.90	0	0.00	64.90	0.1	3,451	0.00%
2020/01/08	2	64.60	0	0.00	64.30	2	3,487	0.06%
2019/12/31	1	66.30	8	66.30	66.20	-7	3,517	-0.20%
2019/12/27	0.1	67.00	1	66.90	67.00	-1	3,513	-0.03%
2019/12/26	0	0.00	1	66.90	67.00	-1	3,489	-0.03%
2019/12/25	1.1	67.12	0	0.00	67.50	1.1	3,498	0.03%
2019/12/20	0	0.00	1	68.00	67.60	-1	3,554	-0.03%
2019/12/19	0.2	68.60	0	0.00	68.60	0.2	3,560	0.00%
2019/12/18	1	68.70	0	0.00	69.10	1	3,545	0.03%
2019/12/11	0.1	68.60	4	68.73	68.80	-3.9	3,452	-0.11%
2019/12/10	0	0.00	1	67.80	67.90	-1	3,428	-0.03%
2019/12/09	0	0.00	38	67.79	67.90	-38	3,437	-1.11%
2019/12/05	30	67.40	0	0.00	67.50	30	3,385	0.89%
2019/12/04	1	66.80	1	67.00	67.10	0	3,370	0.00%
2019/12/03	3	67.07	0	0.00	67.00	3	3,372	0.09%
2019/12/02	2	66.55	0	0.00	66.80	2	3,372	0.06%
2019/11/29	1	66.80	2	67.10	66.60	-1	3,357	-0.03%
2019/11/28	0	0.00	2	67.90	68.00	-2	3,332	-0.06%
2019/11/27	5	68.10	1	68.30	68.10	4	3,354	0.12%
2019/11/26	1	67.40	1	67.50	68.50	0	3,338	0.00%
2019/11/25	6	67.17	1	67.70	67.20	5	3,265	0.15%
2019/11/22	0	0.00	1	67.30	67.40	-1	3,274	-0.03%
2019/11/21	1	66.80	0	0.00	67.20	1	3,261	0.03%
2019/11/20	1	67.00	0	0.00	67.20	1	3,263	0.03%
2019/11/18	2.1	66.50	0	0.00	66.70	2.1	3,230	0.07%
2019/11/14	0	0.00	10	65.00	65.00	-10	3,202	-0.31%
2019/11/11	2	66.00	0	0.00	65.90	2	3,172	0.06%
2019/11/08	2.2	67.00	3	67.63	67.00	-0.8	3,142	-0.03%
2019/11/06	2	67.85	4	67.80	67.50	-2	3,073	-0.07%
2019/11/05	3	68.33	6	68.68	68.90	-3	3,033	-0.10%
2019/11/04	16	69.14	16	69.34	69.30	0	2,979	0.00%
2019/11/01	10	67.17	11	66.85	67.30	-1	2,808	-0.04%
2019/10/29	4	65.65	0	0.00	65.40	4	2,737	0.15%
2019/10/24	5	65.20	0	0.00	65.30	5	2,707	0.18%
2019/10/23	1	66.00	1	66.10	65.40	0	2,745	0.00%
2019/10/22	0	0.00	2	66.50	65.70	-2	2,779	-0.07%
2019/10/18	0	0.00	3	65.27	65.10	-3	2,783	-0.11%
2019/10/09	1	63.60	0	0.00	63.00	1	2,835	0.04%
2019/10/07	0	0.00	2	63.60	63.50	-2	2,938	-0.07%
2019/10/03	2.1	64.80	0	0.00	64.80	2.1	2,895	0.07%
2019/10/02	1	65.20	1	65.50	65.70	0	2,886	0.00%
2019/10/01	0	0.00	8.7	65.28	65.50	-8.7	2,878	-0.30%
2019/09/27	1	65.00	0	0.00	64.70	1	2,847	0.04%
2019/09/26	1	65.30	1	65.50	65.30	0	2,822	0.00%
2019/09/25	0	0.00	2	65.75	66.00	-2	2,787	-0.07%
2019/09/24	0	0.00	1	66.10	66.40	-1	2,755	-0.04%
2019/09/23	1	65.40	1	65.70	65.90	0	2,699	0.00%
2019/09/20	12	65.93	10	65.96	65.60	2	2,699	0.07%
2019/09/19	0	0.00	4	65.10	64.90	-4	2,559	-0.16%
2019/09/18	0	0.00	1	64.40	64.80	-1	2,524	-0.04%
2019/09/12	0	0.00	4	64.00	64.30	-4	2,507	-0.16%
2019/09/09	4	63.90	0	0.00	63.40	4	2,496	0.16%
2019/09/03	0	0.00	2	63.00	62.50	-2	2,487	-0.08%
2019/09/02	2	63.40	0	0.00	63.50	2	2,485	0.08%
2019/08/30	0	0.00	1	62.80	63.40	-1	2,492	-0.04%
2019/08/28	1	62.20	0	0.00	62.20	1	2,465	0.04%
2019/08/27	1	62.80	0	0.00	63.20	1	2,451	0.04%
2019/08/26	0	0.00	1	63.10	62.70	-1	2,446	-0.04%
2019/08/23	0	0.00	11	63.83	64.30	-11	2,455	-0.45%
2019/08/22	1	63.70	1	63.90	63.40	0	2,442	0.00%
2019/08/19	2	62.30	2	63.30	62.30	0	2,435	0.00%
2019/08/13	0	0.00	1	61.30	61.30	-1	2,392	-0.04%
2019/08/12	1	62.00	1	62.00	61.90	0	2,407	0.00%
2019/08/08	0	0.00	1	61.30	61.20	-1	2,405	-0.04%
2019/08/07	2	60.30	0	0.00	60.20	2	2,408	0.08%
2019/08/05	1	60.90	1	60.70	60.50	0	2,382	0.00%
2019/08/02	1	61.70	0	0.00	61.30	1	2,362	0.04%
2019/07/31	1	63.60	0	0.00	64.30	1	2,308	0.04%
2019/07/26	2	64.20	1	64.10	64.30	1	2,315	0.04%
2019/07/25	0	0.00	1	64.40	64.60	-1	2,319	-0.04%
2019/07/24	6	66.95	0	0.00	66.70	6	2,282	0.26%
2019/07/22	0	0.00	0.4	67.50	67.50	-0.4	2,195	-0.02%
2019/07/19	0	0.00	5	66.90	67.00	-5	2,171	-0.23%
2019/07/18	2	66.80	6	66.63	66.80	-4	2,149	-0.19%
2019/07/16	1	67.00	1	67.10	67.10	0	2,170	0.00%
2019/07/12	1	65.90	4	66.50	66.10	-3	2,251	-0.13%
2019/07/11	0.1	65.90	3	65.67	65.90	-2.9	2,258	-0.13%
2019/07/09	2	63.80	0	0.00	63.60	2	2,300	0.09%
2019/07/05	1	64.70	0	0.00	64.60	1	2,382	0.04%
2019/07/04	1.1	64.29	0	0.00	64.40	1.1	2,475	0.04%
2019/07/03	1	63.90	0	0.00	64.10	1	2,500	0.04%
2019/07/02	2	63.80	0	0.00	64.10	2	2,604	0.08%
2019/06/26	0	0.00	2	63.40	63.20	-2	2,897	-0.07%
2019/06/21	0	0.00	2	63.10	64.20	-2	2,957	-0.07%
2019/06/20	5	63.90	0	0.00	63.60	5	2,925	0.17%
2019/06/18	1	61.10	0	0.00	61.40	1	2,912	0.03%
2019/06/14	1	61.90	0	0.00	62.10	1	2,889	0.03%
2019/06/04	1	61.70	0	0.00	61.60	1	3,079	0.03%
2019/05/30	1	60.70	0	0.00	60.90	1	3,080	0.03%
2019/05/29	1	60.30	0	0.00	60.30	1	3,103	0.03%
2019/05/27	2	60.70	0	0.00	60.90	2	3,097	0.06%
2019/05/24	0	0.00	0.2	61.10	60.70	-0.2	3,139	-0.01%
2019/05/23	0	0.00	3	60.27	60.70	-3	3,155	-0.10%
2019/05/22	1	61.10	0	0.00	61.00	1	3,152	0.03%
2019/05/21	2	61.30	1	61.30	61.60	1	3,173	0.03%
2019/05/20	0.2	61.00	0	0.00	61.00	0.2	3,164	0.01%
2019/05/16	0	0.00	1	62.10	61.30	-1	3,158	-0.03%
2019/05/14	0	0.00	2	63.70	63.30	-2	3,151	-0.06%
2019/05/09	0	0.00	1	66.40	66.10	-1	3,183	-0.03%
2019/05/08	2	67.80	0	0.00	67.70	2	3,142	0.06%
2019/05/07	2	68.70	0	0.00	69.40	2	3,141	0.06%
2019/05/06	0	0.00	1	67.20	67.30	-1	3,145	-0.03%
2019/04/30	0	0.00	15	69.40	69.20	-15	3,097	-0.48%
2019/04/29	0	0.00	18	69.57	69.40	-18	3,111	-0.58%
2019/04/26	0.1	68.90	16	69.11	68.90	-15.9	3,156	-0.50%
2019/04/22	0.1	69.50	2	69.20	69.50	-1.9	3,237	-0.06%
2019/04/19	5	70.10	1	70.10	70.00	4	3,250	0.12%
2019/04/18	11	72.34	9	73.14	71.10	2	3,247	0.06%
2019/04/17	0	0.00	1	72.00	72.00	-1	3,148	-0.03%
2019/04/16	2.3	71.47	0	0.00	71.20	2.3	3,099	0.07%
2019/04/15	1	71.10	1	70.50	71.10	0	3,044	0.00%
2019/04/12	28	68.39	5	68.30	68.50	23	2,972	0.77%
2019/04/11	0	0.00	1	67.60	67.30	-1	2,906	-0.03%
2019/04/10	1.1	67.29	0	0.00	67.30	1.1	2,869	0.04%
2019/04/09	1	66.70	0	0.00	66.80	1	2,774	0.04%
2019/04/08	3	66.70	2	66.55	66.70	1	2,753	0.04%
2019/04/03	1	64.80	3	64.83	65.00	-2	2,644	-0.08%
2019/04/01	0	0.00	5	63.76	63.80	-5	2,515	-0.20%
2019/03/28	1	62.20	0	0.00	62.00	1	2,322	0.04%
2019/03/26	0	0.00	1	61.80	62.30	-1	2,285	-0.04%
2019/03/25	1	61.50	0	0.00	61.80	1	2,271	0.04%
2019/03/22	1	62.40	1	62.60	62.60	0	2,252	0.00%
2019/03/21	9	63.71	0	0.00	63.60	9	2,241	0.40%
2019/03/20	3	63.20	0	0.00	63.10	3	2,269	0.13%
2019/03/19	11	62.95	1	63.00	63.00	10	2,303	0.43%
2019/03/18	1	62.60	0	0.00	62.50	1	2,379	0.04%
2019/03/14	1	62.20	0	0.00	62.00	1	2,213	0.05%
2019/03/13	1	61.50	0	0.00	61.70	1	2,263	0.04%
2019/02/25	0	0.00	1	63.30	63.50	-1	2,614	-0.04%
2019/02/22	0	0.00	1	62.30	62.30	-1	2,616	-0.04%
2019/02/21	0	0.00	1	62.10	62.20	-1	2,656	-0.04%
2019/02/20	0	0.00	7	61.61	62.00	-7	2,649	-0.26%
2019/02/19	0	0.00	2	60.70	60.90	-2	2,671	-0.07%
2019/02/18	0	0.00	19	59.97	60.20	-19	2,725	-0.70%
2019/02/15	1	60.50	0	0.00	60.30	1	2,726	0.04%
2019/02/14	6	60.97	0	0.00	61.20	6	2,754	0.22%
2019/02/13	0	0.00	2	61.00	61.20	-2	2,788	-0.07%
2019/02/12	0	0.00	4	59.98	60.40	-4	2,764	-0.14%
2019/02/11	0	0.00	1	59.70	59.50	-1	2,750	-0.04%
2019/01/30	0	0.00	2	59.30	59.20	-2	2,739	-0.07%
2019/01/29	0	0.00	1	58.90	59.00	-1	2,708	-0.04%
2019/01/28	0	0.00	2	59.15	59.30	-2	2,712	-0.07%
2019/01/25	0.1	58.50	0	0.00	58.50	0.1	2,709	0.00%
2019/01/21	3	59.10	0.1	59.20	59.20	2.9	2,717	0.11%
2019/01/16	3	57.67	0	0.00	57.80	3	2,703	0.11%
2019/01/14	1	57.80	0	0.00	57.80	1	2,683	0.04%
2019/01/09	1	59.40	0	0.00	59.20	1	2,704	0.04%
2019/01/04	0	0.00	2	58.90	58.90	-2	2,752	-0.07%
2019/01/03	0	0.00	3	59.87	60.00	-3	2,882	-0.10%
2018/12/27	0	0.00	1	60.20	60.30	-1	2,952	-0.03%
2018/12/26	2	60.00	3	60.17	60.00	-1	2,956	-0.03%
2018/12/25	1	60.00	0	0.00	60.20	1	2,954	0.03%
2018/12/24	1	60.40	0	0.00	60.60	1	2,958	0.03%
2018/12/20	0	0.00	3	60.90	60.30	-3	2,994	-0.10%
2018/12/18	0	0.00	1	60.10	60.30	-1	3,029	-0.03%
2018/12/14	1	60.60	1	61.40	60.90	0	3,075	0.00%
2018/12/12	1	60.40	1	60.90	61.00	0	3,043	0.00%
2018/12/11	5	59.66	0	0.00	59.80	5	3,016	0.17%
2018/12/07	0	0.00	6	61.80	62.20	-6	2,971	-0.20%
2018/12/06	8	60.94	4	60.93	61.50	4	3,007	0.13%
2018/12/05	1	62.00	0	0.00	62.00	1	2,967	0.03%
2018/12/04	3	63.17	1	63.20	62.80	2	3,000	0.07%
2018/12/03	3	63.27	2	63.70	63.30	1	3,000	0.03%
2018/11/30	3	61.00	0	0.00	62.20	3	2,962	0.10%
2018/11/28	0	0.00	1	62.60	62.10	-1	2,739	-0.04%
2018/11/27	1	60.90	0	0.00	61.20	1	2,710	0.04%
2018/11/22	0	0.00	1	61.30	61.20	-1	2,728	-0.04%
2018/11/21	5	61.00	0	0.00	61.20	5	2,730	0.18%
2018/11/19	2	62.50	2	62.20	62.50	0	2,640	0.00%
2018/11/16	2	62.20	0	0.00	62.50	2	2,639	0.08%
2018/11/15	1	62.90	1	62.90	62.90	0	2,650	0.00%
2018/11/14	0	0.00	2	64.10	64.10	-2	2,607	-0.08%
2018/11/13	20	62.55	0	0.00	65.20	20	2,602	0.77%
2018/11/12	3	64.83	21	64.22	64.20	-18	2,577	-0.70%
2018/11/02	0	0.00	1	66.70	66.70	-1	2,624	-0.04%
2018/11/01	1	66.40	0	0.00	66.00	1	2,627	0.04%
2018/10/30	0	0.00	1	64.60	64.40	-1	2,628	-0.04%
2018/10/25	1	64.10	0	0.00	63.80	1	2,632	0.04%
2018/10/23	4	66.00	1	65.80	65.00	3	2,615	0.11%
2018/10/22	1	66.80	0	0.00	68.30	1	2,592	0.04%
2018/10/18	0	0.00	1	66.30	66.30	-1	2,602	-0.04%
2018/10/16	1	65.20	0	0.00	65.20	1	2,760	0.04%
2018/10/12	0	0.00	5	65.20	65.60	-5	2,817	-0.18%
2018/10/11	8	64.45	2	64.10	64.00	6	2,844	0.21%
2018/10/09	5	71.30	1	71.10	70.80	4	2,746	0.15%
2018/10/05	0	0.00	2	72.35	72.10	-2	2,753	-0.07%
2018/10/03	0	0.00	1	74.00	74.00	-1	2,744	-0.04%
2018/10/02	1	74.20	0	0.00	74.00	1	2,753	0.04%
2018/09/28	1	74.30	1	74.90	74.50	0	2,776	0.00%
2018/09/26	0	0.00	3	74.73	74.80	-3	2,749	-0.11%
2018/09/25	1	73.60	0	0.00	74.50	1	2,751	0.04%
2018/09/20	2	72.65	0	0.00	72.60	2	2,752	0.07%
2018/09/19	1	73.60	1	73.50	73.90	0	2,749	0.00%
2018/09/18	2	73.10	1	73.30	73.30	1	2,763	0.04%
2018/09/17	1	73.70	0	0.00	73.70	1	2,772	0.04%
2018/09/14	2	74.70	0	0.00	74.70	2	2,778	0.07%
2018/09/12	2	73.55	1	73.50	73.20	1	2,804	0.04%
2018/09/11	1	73.50	1	74.40	74.90	0	2,780	0.00%
2018/09/10	0	0.00	13	74.29	73.50	-13	2,801	-0.46%
2018/09/07	1	75.50	0	0.00	75.10	1	2,805	0.04%
2018/09/05	1	77.20	3	77.57	77.00	-2	2,752	-0.07%
2018/09/04	0	0.00	2	78.20	78.20	-2	2,742	-0.07%
2018/09/03	2	78.00	1	78.40	77.90	1	2,730	0.04%
2018/08/31	0	0.00	3	77.93	78.00	-3	2,746	-0.11%
2018/08/30	0	0.00	1	77.90	77.90	-1	2,780	-0.04%
2018/08/29	0	0.00	1	78.80	78.10	-1	2,803	-0.04%
2018/08/23	1	77.50	2	77.70	77.70	-1	2,873	-0.03%
2018/08/22	0	0.00	1	77.90	77.70	-1	2,907	-0.03%
2018/08/20	1	75.50	0	0.00	75.50	1	2,880	0.03%
2018/08/14	1	75.40	0	0.00	74.40	1	2,884	0.03%
2018/08/13	1	75.80	0	0.00	75.80	1	2,874	0.03%
2018/08/10	0.1	77.70	0	0.00	77.60	0.1	2,860	0.00%
2018/08/09	2	77.40	0	0.00	77.10	2	2,871	0.07%
2018/08/08	1	78.20	1	78.10	78.00	0	2,890	0.00%
2018/08/07	3.1	77.69	1	77.80	77.40	2.1	2,934	0.07%
2018/08/02	0	0.00	1	76.70	76.50	-1	2,963	-0.03%
2018/08/01	2	76.70	0	0.00	77.20	2	2,958	0.07%
2018/07/30	0	0.00	1	76.00	76.40	-1	2,933	-0.03%
2018/07/26	0	0.00	10	76.20	76.30	-10	2,895	-0.35%
2018/07/25	2	76.20	0	0.00	75.80	2	2,889	0.07%
2018/07/24	0	0.00	3	79.37	80.00	-3	2,837	-0.11%
2018/07/23	0	0.00	4	78.70	78.80	-4	2,711	-0.15%
2018/07/20	1	77.70	1	78.30	78.30	0	2,691	0.00%
2018/07/19	0	0.00	3	78.27	78.40	-3	2,671	-0.11%
2018/07/18	0.1	77.50	2	77.40	77.50	-2	2,648	-0.07%
2018/07/17	1	76.20	0	0.00	75.60	1	2,580	0.04%
2018/07/16	0	0.00	1	75.60	75.50	-1	2,560	-0.04%
2018/07/13	0	0.00	0	75.20	75.20	0	2,578	0.00%
2018/07/11	0	0.00	2	74.00	73.80	-2	2,627	-0.08%
2018/07/09	9	73.50	0	0.00	72.90	9	2,639	0.34%
2018/07/04	0	0.00	1	73.10	73.20	-1	2,677	-0.04%
2018/07/02	0	0.00	1	73.20	73.20	-1	2,758	-0.04%
2018/06/29	3	72.80	2	74.00	74.60	1	2,737	0.04%
2018/06/28	0	0.00	1	72.40	72.30	-1	2,698	-0.04%
2018/06/27	1	72.20	0	0.00	72.50	1	2,742	0.04%
2018/06/22	1	73.50	0	0.00	73.30	1	2,716	0.04%
2018/06/20	5	74.24	0	0.00	74.20	5	2,712	0.18%
2018/06/19	0	0.00	0.3	75.00	74.70	-0.3	2,717	-0.01%
2018/06/15	0	0.00	1	75.20	75.10	-1	2,693	-0.04%
2018/06/13	3	76.90	0	0.00	76.90	3	2,662	0.11%
2018/06/12	2	76.45	2	76.70	76.70	0	2,731	0.00%
2018/06/11	2	77.30	1	77.40	77.30	1	2,758	0.04%
2018/06/07	0	0.00	5	77.50	78.00	-5	2,831	-0.18%
2018/06/05	0	0.00	3	75.70	75.70	-3	2,811	-0.11%
2018/06/04	1	75.60	0	0.00	75.50	1	2,800	0.04%
2018/05/31	1	74.20	0	0.00	73.80	1	2,810	0.04%
2018/05/30	1	74.20	0	0.00	74.20	1	2,753	0.04%
2018/05/29	0	0.00	10	75.40	75.40	-10	2,733	-0.37%
2018/05/28	1	75.60	0	0.00	75.70	1	2,782	0.04%
2018/05/25	2	74.50	1	75.40	75.10	1	2,787	0.04%
2018/05/24	0	0.00	5	74.04	74.80	-5	2,763	-0.18%
2018/05/23	2	73.30	5	73.50	73.30	-3	2,769	-0.11%
2018/05/22	2	73.80	0	0.00	74.00	2	2,812	0.07%
2018/05/18	2	73.65	0	0.00	73.40	2	2,859	0.07%
2018/05/17	4	74.10	1	74.20	74.00	3	2,885	0.10%
2018/05/16	0	0.00	12	74.60	74.20	-12	2,893	-0.41%
2018/05/15	2	75.50	2	75.80	75.20	0	2,918	0.00%
2018/05/14	2	78.50	2	78.20	78.00	0	3,054	0.00%
2018/05/11	1	77.10	2	77.65	77.30	-1	3,059	-0.03%
2018/05/10	1	76.80	0	0.00	76.60	1	3,081	0.03%
2018/05/09	0	0.00	2	76.40	76.40	-2	3,120	-0.06%
2018/05/08	1	76.20	0	0.00	75.80	1	3,151	0.03%
2018/05/07	1	75.30	0	0.00	76.00	1	3,203	0.03%
2018/05/04	2	73.90	0	0.00	74.00	2	3,241	0.06%
2018/05/03	1	74.00	0	0.00	73.80	1	3,288	0.03%
2018/05/02	1	74.40	0	0.00	74.40	1	3,305	0.03%
2018/04/30	1	73.90	0	0.00	73.90	1	3,319	0.03%
2018/04/27	5	74.30	0	0.00	73.90	5	3,334	0.15%
2018/04/26	2	75.15	2	74.90	74.00	0	3,351	0.00%
2018/04/25	1	72.90	2	72.80	74.90	-1	3,411	-0.03%
2018/04/24	4	73.40	7	73.84	72.80	-3	3,429	-0.09%
2018/04/23	10	75.11	0	0.00	74.90	10	3,419	0.29%
2018/04/20	1	75.90	0	0.00	76.00	1	3,428	0.03%
2018/04/19	3	75.83	1	76.00	76.90	2	3,439	0.06%
2018/04/18	4	76.68	0	0.00	76.30	4	3,440	0.12%
2018/04/17	0	0.00	0.2	77.90	77.50	-0.2	3,405	-0.01%
2018/04/16	6	78.32	0	0.00	78.60	6	3,410	0.18%
2018/04/13	3	78.60	3	78.70	78.50	0	3,451	0.00%
2018/04/12	0.3	78.60	0	78.60	78.50	0.2	3,452	0.01%
2018/04/11	1	78.60	0	0.00	78.80	1	3,453	0.03%
2018/04/10	6	77.35	1	77.30	77.70	5	3,446	0.15%
2018/04/09	6	77.45	1	77.30	77.80	5	3,436	0.15%
2018/04/03	1	78.20	0	0.00	78.20	1	3,371	0.03%
2018/03/31	2	79.40	0	0.00	79.60	2	3,374	0.06%
2018/03/30	6	80.20	0	0.00	80.00	6	3,364	0.18%
2018/03/28	2	78.20	0	0.00	78.40	2	3,356	0.06%
2018/03/27	0	0.00	1	78.60	78.40	-1	3,370	-0.03%
2018/03/26	0	0.00	1	78.10	78.00	-1	3,427	-0.03%
2018/03/23	1	78.00	1	78.00	78.40	0	3,463	0.00%
2018/03/22	4	80.02	3	79.50	79.30	1	3,466	0.03%
2018/03/21	0	0.00	1	79.60	79.90	-1	3,443	-0.03%
2018/03/20	1	79.00	0	0.00	79.00	1	3,488	0.03%
2018/03/16	0	0.00	2	79.25	79.10	-2	3,490	-0.06%
2018/03/15	1	79.60	0	0.00	79.60	1	3,438	0.03%
2018/03/14	1	80.00	0	0.00	80.10	1	3,435	0.03%
2018/03/13	4	81.70	0	0.00	81.70	4	3,424	0.12%
2018/03/12	1.1	81.11	1	81.20	81.20	0.1	3,469	0.00%
2018/03/09	1	80.20	1	80.00	79.70	0	3,486	0.00%
2018/03/08	3	78.90	0	0.00	79.00	3	3,472	0.09%
2018/03/07	1.2	79.83	5	79.30	78.90	-3.8	3,486	-0.11%
2018/03/05	1	78.20	0	0.00	78.50	1	3,701	0.03%
2018/02/27	1	79.60	0	0.00	79.40	1	3,917	0.03%
2018/02/23	0	0.00	2	79.50	79.40	-2	3,963	-0.05%
2018/02/22	3	78.83	0	0.00	79.00	3	4,008	0.07%
2018/02/21	2	79.20	2	79.90	80.30	0	3,997	0.00%
2018/02/12	5	78.68	0	0.00	78.30	5	4,036	0.12%
2018/02/09	3	78.57	5	77.60	78.50	-2	4,084	-0.05%
2018/02/08	3	79.50	0	0.00	79.20	3	4,135	0.07%
2018/02/07	4	80.63	4	80.35	80.30	0	4,252	0.00%
2018/02/06	20	78.94	7	79.63	78.70	13	4,506	0.29%
2018/02/05	2	82.45	1	82.60	82.90	1	4,409	0.02%
2018/02/02	2	83.95	1	84.10	84.10	1	4,464	0.02%
2018/02/01	2	84.75	0	0.00	85.00	2	4,546	0.04%
2018/01/31	1	83.50	0	0.00	83.40	1	4,596	0.02%
2018/01/30	2	83.70	0	0.00	83.50	2	4,616	0.04%
2018/01/26	1	85.60	1	85.60	85.60	0	4,648	0.00%
2018/01/25	0	0.00	6.1	86.60	86.70	-6.1	4,642	-0.13%
2018/01/24	0	0.00	1	86.20	86.50	-1	4,754	-0.02%
2018/01/23	0	0.00	14	86.39	86.20	-14	4,991	-0.28%
2018/01/22	0	0.00	1	86.70	86.90	-1	5,056	-0.02%
2018/01/19	7	87.36	1	87.30	87.40	6	5,104	0.12%
2018/01/18	1	87.00	2	87.50	86.70	-1	5,113	-0.02%
2018/01/17	0	0.00	2	86.80	87.00	-2	5,111	-0.04%
2018/01/12	1	85.70	2	85.60	85.60	-1	5,232	-0.02%
2018/01/10	1	84.00	2	84.50	84.10	-1	5,311	-0.02%
2018/01/09	2	85.90	0	0.00	85.50	2	5,335	0.04%
2018/01/08	0	0.00	2	85.30	85.30	-2	5,403	-0.04%
2018/01/05	0.1	85.30	1	84.90	85.30	-0.9	5,519	-0.02%
2018/01/03	0	0.00	3	85.00	85.10	-3	5,923	-0.05%
2018/01/02	0	0.00	1	85.00	85.00	-1	5,953	-0.02%