鴻準 (2354)-元大-南京券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
62.1
漲跌
▲0.9
漲幅
+1.47%
成交量
16,566張
產業
上市其他電子類股
1011人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鴻準 (2354)籌碼相關－元大-南京券商分點個股進出

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-南京券商分點個股進出
元大-南京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	4	61.50	6.8	62.07	62.10	-2.7	22,450	-0.01%
2024/05/17	3	60.96	3	60.93	61.20	0	22,192	0.00%
2024/05/16	1	61.10	10.2	61.69	61.10	-9.2	22,142	-0.04%
2024/05/15	3	60.07	9	60.79	60.10	-6	21,984	-0.03%
2024/05/14	8	60.98	10	60.69	60.90	-2	21,890	-0.01%
2024/05/13	3.3	60.52	39	60.15	60.10	-35.7	21,783	-0.16%
2024/05/10	5.1	61.17	0	0.00	60.60	5.1	21,714	0.02%
2024/05/09	15.1	61.21	7	62.19	60.80	8.1	21,626	0.04%
2024/05/08	9	61.70	68	61.24	61.30	-59	21,452	-0.27%
2024/05/07	5.1	61.58	1	61.20	61.70	4.1	21,360	0.02%
2024/05/06	17	62.34	27	62.01	62.10	-10	21,150	-0.05%
2024/05/03	28.5	61.06	4	61.50	60.70	24.5	20,835	0.12%
2024/05/02	4	60.75	4	60.83	60.70	0	20,678	0.00%
2024/04/30	8	61.96	5	61.74	61.60	3	20,587	0.01%
2024/04/29	62	63.68	13	63.63	62.40	49	20,438	0.24%
2024/04/26	7	61.97	4	61.73	61.40	3	19,997	0.02%
2024/04/25	7	61.26	3	61.20	60.90	4	19,794	0.02%
2024/04/24	58	61.84	53.3	62.19	62.00	4.7	19,592	0.02%
2024/04/23	15	59.39	20.2	59.71	60.30	-5.2	18,907	-0.03%
2024/04/22	7	56.37	4	56.18	57.00	3	18,438	0.02%
2024/04/19	3	55.63	3.1	55.53	55.80	-0.1	18,278	0.00%
2024/04/18	3.5	55.94	8	56.08	56.50	-4.5	18,105	-0.02%
2024/04/17	3	55.73	0	0.00	55.60	3	17,987	0.02%
2024/04/16	16	55.83	3	56.13	55.00	13	17,836	0.07%
2024/04/15	4	57.50	11.1	57.59	57.50	-7.1	17,596	-0.04%
2024/04/12	8	58.71	20	58.74	58.50	-12	17,434	-0.07%
2024/04/11	20.3	58.94	10	59.26	59.10	10.3	17,226	0.06%
2024/04/10	9.1	62.38	47	62.15	61.20	-37.9	16,729	-0.23%
2024/04/09	32	64.06	19.2	63.52	63.00	12.8	16,351	0.08%
2024/04/08	12.2	63.14	11.1	63.11	63.50	1.1	15,980	0.01%
2024/04/03	8	63.46	13	63.42	64.00	-5	15,670	-0.03%
2024/04/02	32.2	63.89	25	64.72	64.90	7.1	15,264	0.05%
2024/04/01	42	64.45	44	64.98	63.80	-2	14,706	-0.01%
2024/03/29	43.6	63.49	25.2	63.43	63.00	18.4	14,144	0.13%
2024/03/28	168.2	65.90	136	66.32	65.10	32.2	13,289	0.24%	大買/大賣/
2024/03/27	33.3	62.00	24.2	62.86	63.60	9.1	10,914	0.08%
2024/03/26	12	59.01	3	59.27	57.90	9	9,790	0.09%
2024/03/25	6.2	58.96	7.5	58.40	58.70	-1.3	9,502	-0.01%
2024/03/22	22	59.37	27	59.71	59.00	-5	9,239	-0.05%
2024/03/21	22.5	58.92	75.2	58.69	59.10	-52.7	8,698	-0.61%
2024/03/20	41.2	59.08	62.5	59.00	58.20	-21.3	8,078	-0.26%
2024/03/19	41	56.01	20.2	56.31	58.10	20.8	6,912	0.30%
2024/03/18	14	54.71	4	54.98	55.40	10	6,431	0.16%
2024/03/15	114	56.50	129	56.79	55.60	-15	6,066	-0.25%	大買/大賣/
2024/03/14	53.2	54.80	82	55.15	53.70	-28.8	4,982	-0.58%
2024/03/13	108	58.69	171	59.60	58.90	-63	4,239	-1.48%	大買/大賣/
2024/03/12	78.1	54.68	26.5	54.01	55.30	51.6	2,479	2.08%
2024/03/11	3	49.92	4	49.63	50.30	-1	2,126	-0.05%
2024/03/08	1	49.25	0	0.00	49.20	1	2,072	0.05%
2024/03/07	9	50.11	1	50.00	50.10	8	2,041	0.39%
2024/03/06	0	0.00	12	49.80	49.80	-12	2,002	-0.60%
2024/03/05	15.1	50.59	0	0.00	50.50	15.1	1,996	0.76%
2024/02/27	1	49.80	0	0.00	49.70	1	1,931	0.05%
2024/02/22	11	50.89	0	0.00	50.70	11	1,954	0.56%
2024/02/20	0.1	50.60	5	50.20	50.30	-4.9	1,966	-0.25%
2024/02/19	0	0.00	8.7	50.22	50.30	-8.7	1,984	-0.44%
2024/02/16	1	49.40	0	0.00	49.40	1	2,021	0.05%
2024/02/15	5	49.20	0.9	49.60	49.40	4.1	2,030	0.20%
2024/02/02	0.1	50.70	0	0.00	50.90	0.1	1,987	0.00%
2024/01/31	1	50.30	1	50.20	50.50	0	2,013	0.00%
2024/01/30	0.1	50.80	0	0.00	50.40	0.1	2,017	0.00%
2024/01/29	1	50.50	0	0.00	50.70	1	2,046	0.05%
2024/01/22	0	0.00	1	50.00	50.20	-1	2,179	-0.05%
2024/01/18	1	49.60	0	0.00	49.60	1	2,193	0.05%
2024/01/17	0	0.00	2	50.00	49.65	-2	2,182	-0.09%
2024/01/10	0.1	51.20	0	0.00	51.20	0.1	2,301	0.00%
2024/01/08	21	51.60	0	0.00	51.60	21	2,321	0.90%
2024/01/04	0	0.00	8	52.00	51.90	-8	2,373	-0.34%
2024/01/03	10	52.10	0.1	52.30	52.10	10	2,429	0.41%
2024/01/02	1	52.80	1	52.80	52.80	0	2,540	0.00%
2023/12/29	1.7	53.02	2	53.40	53.10	-0.3	2,580	-0.01%
2023/12/28	0	0.00	1	52.70	52.70	-1	2,568	-0.04%
2023/12/27	0.1	52.30	2	52.30	52.40	-1.9	2,601	-0.07%
2023/12/26	10.5	52.20	2	52.20	52.20	8.5	2,665	0.32%
2023/12/25	0.2	52.10	5	51.90	51.90	-4.8	2,740	-0.18%
2023/12/22	2	51.60	0	0.00	51.70	2	2,801	0.07%
2023/12/20	0	0.00	1	51.90	52.30	-1	2,890	-0.03%
2023/12/19	11	51.59	0	0.00	51.60	11	2,959	0.37%
2023/12/15	1	52.00	0	0.00	52.00	1	3,417	0.03%
2023/12/13	2	52.00	4	51.80	52.00	-2	4,243	-0.05%
2023/12/12	0	0.00	0	51.50	51.30	0	4,373	0.00%
2023/12/11	8	51.35	0	0.00	51.30	8	4,414	0.18%
2023/12/08	2	51.60	0	0.00	51.60	2	4,421	0.05%
2023/12/07	2	51.75	1.1	51.92	51.50	0.9	4,462	0.02%
2023/12/06	10	52.20	2	52.00	52.00	8	4,460	0.18%
2023/12/05	0	53.50	0	0.00	53.10	0	4,399	0.00%
2023/12/01	1	53.30	1.1	53.20	53.20	-0.1	4,468	0.00%
2023/11/21	0	0.00	6	53.33	53.50	-6	4,550	-0.13%
2023/11/20	1	52.90	0	0.00	53.00	1	4,545	0.02%
2023/11/16	0.1	52.80	0	0.00	52.80	0.1	4,508	0.00%
2023/11/15	0	0.00	30	52.70	52.90	-30	4,492	-0.67%
2023/11/13	0	0.00	35	52.20	52.30	-35	4,457	-0.79%
2023/11/10	0.2	52.30	2	52.10	52.20	-1.8	4,482	-0.04%
2023/11/09	10	52.30	0	0.00	52.30	10	4,488	0.22%
2023/11/08	0.1	52.70	5	52.30	52.20	-5	4,509	-0.11%
2023/11/07	1	52.40	1	52.20	52.20	0	4,501	0.00%
2023/11/06	0	0.00	30	52.30	52.50	-30	4,527	-0.66%
2023/11/02	0.2	53.10	0	0.00	53.00	0.2	4,561	0.00%
2023/11/01	0.2	52.50	0	0.00	52.20	0.2	4,596	0.00%
2023/10/30	1	51.90	0	0.00	51.80	1	4,597	0.02%
2023/10/27	0	0.00	1	53.10	52.90	-1	4,570	-0.02%
2023/10/26	1.1	52.50	8	52.40	52.30	-7	4,608	-0.15%
2023/10/24	2	53.10	7	53.06	53.10	-5	4,689	-0.11%
2023/10/23	3.1	53.40	1	53.80	53.50	2.1	4,929	0.04%
2023/10/19	3	54.97	0	0.00	55.10	3	5,484	0.05%
2023/10/18	3	55.47	0	0.00	55.50	3	5,484	0.05%
2023/10/17	3	56.40	5	56.50	56.40	-2	5,440	-0.04%
2023/10/16	1	56.50	0	0.00	56.60	1	5,478	0.02%
2023/10/13	0	0.00	3	57.50	57.20	-3	5,601	-0.05%
2023/10/12	2.1	57.42	0	0.00	58.00	2.1	5,683	0.04%
2023/10/11	3	57.20	2	57.30	57.40	1	5,704	0.02%
2023/10/06	0	0.00	1	56.20	56.50	-1	5,731	-0.02%
2023/10/04	1	56.90	1	56.10	57.10	0	5,578	0.00%
2023/10/03	0	0.00	0.1	57.80	57.40	-0.1	5,552	0.00%
2023/10/02	1	57.80	0	0.00	57.60	1	5,518	0.02%
2023/09/28	0	0.00	0.2	56.30	57.70	-0.2	5,487	0.00%
2023/09/27	0	0.00	2.1	55.83	55.90	-2.1	5,446	-0.04%
2023/09/26	5	56.90	3.6	56.69	56.30	1.4	5,403	0.03%
2023/09/25	0	0.00	10	57.50	57.60	-10	5,400	-0.19%
2023/09/22	5	57.92	6	57.73	57.50	-1	5,379	-0.02%
2023/09/21	7.1	58.54	5	58.54	58.00	2.1	5,321	0.04%
2023/09/20	6.3	59.63	3	59.70	58.90	3.3	5,188	0.06%
2023/09/19	38.3	61.39	32	62.04	60.70	6.3	4,915	0.13%
2023/09/18	3.1	57.82	1	57.20	57.10	2.1	4,282	0.05%
2023/09/15	1	57.30	10	58.03	59.00	-9	4,137	-0.22%
2023/09/14	0	0.00	2	57.50	57.50	-2	3,996	-0.05%
2023/09/12	0	0.00	12	57.28	57.30	-12	4,003	-0.30%
2023/09/08	0	0.00	6	57.05	57.10	-6	4,071	-0.15%
2023/09/06	1	57.10	40	57.00	57.10	-39	4,090	-0.95%
2023/09/05	0	0.00	5	56.00	56.30	-5	4,028	-0.12%
2023/09/04	7	56.36	0	0.00	55.90	7	4,034	0.17%
2023/09/01	2	57.10	2	56.80	57.00	0	4,010	0.00%
2023/08/31	2	55.70	2	55.70	55.70	0	3,965	0.00%
2023/08/30	0	0.00	1	55.00	55.30	-1	3,950	-0.03%
2023/08/29	0.1	54.60	1	54.50	54.80	-0.9	4,001	-0.02%
2023/08/28	0	0.00	4	55.45	54.70	-4	4,056	-0.10%
2023/08/24	1	55.60	0	0.00	55.50	1	4,130	0.02%
2023/08/23	0.1	54.70	0	0.00	54.80	0.1	4,121	0.00%
2023/08/22	2	54.15	2	54.20	54.30	0	4,121	0.00%
2023/08/16	1	54.70	0	0.00	54.80	1	4,072	0.02%
2023/08/14	5	55.00	0	0.00	55.70	5	4,055	0.12%
2023/08/11	40	56.00	0	0.00	56.10	40	4,036	0.99%
2023/08/10	0	0.00	11	56.82	56.20	-11	4,024	-0.27%
2023/08/09	0	0.00	44	56.83	56.90	-44	3,989	-1.10%
2023/08/08	2	56.60	7	56.91	56.60	-5	3,967	-0.13%
2023/08/07	0	0.00	11	56.61	56.20	-11	3,944	-0.28%
2023/08/02	7	54.86	0	0.00	54.50	7	3,906	0.18%
2023/08/01	1	56.00	0	0.00	55.70	1	3,843	0.03%
2023/07/31	41	56.00	0	0.00	55.70	41	3,826	1.07%
2023/07/28	6.3	56.13	0	0.00	56.30	6.3	3,781	0.17%
2023/07/27	8	57.05	0	0.00	56.90	8	3,731	0.21%
2023/07/26	42.1	58.28	10	57.90	57.00	32.1	3,664	0.88%
2023/07/25	51	58.14	56.5	59.27	59.50	-5.5	3,399	-0.16%
2023/07/24	0.2	54.20	5	54.40	55.00	-4.8	2,796	-0.17%
2023/07/21	10.1	54.55	0	0.00	54.30	10.1	2,766	0.37%
2023/07/19	9.1	55.75	0	0.00	55.90	9.1	2,738	0.33%
2023/07/18	7	57.89	20	57.68	57.40	-13	2,693	-0.48%
2023/07/17	2	57.10	17	57.22	57.20	-15	2,560	-0.59%
2023/07/14	7	55.21	3	55.83	56.20	4	2,497	0.16%
2023/07/13	4	55.25	5	55.60	54.90	-1	2,433	-0.04%
2023/07/12	3.2	54.04	0	0.00	54.00	3.2	2,351	0.14%
2023/07/11	1	53.50	6	53.35	53.60	-5	2,347	-0.21%
2023/07/10	0.1	53.20	0	0.00	52.90	0.1	2,354	0.00%
2023/07/07	0	0.00	5.3	52.91	52.90	-5.3	2,353	-0.22%
2023/07/06	12.1	53.05	0.3	53.30	53.00	11.9	2,335	0.51%
2023/07/04	0.1	54.80	0	0.00	54.70	0.1	2,283	0.00%
2023/07/03	0	0.00	1	56.10	56.00	-1	2,320	-0.04%
2023/06/29	0	0.00	10	56.10	55.80	-10	2,348	-0.43%
2023/06/28	0	0.00	3	56.23	56.00	-3	2,437	-0.12%
2023/06/27	1.1	56.38	1	56.70	55.80	0.1	2,426	0.00%
2023/06/26	21.5	57.70	4	57.80	57.60	17.5	2,398	0.73%
2023/06/21	1	56.00	0.1	56.10	55.60	0.9	2,314	0.04%
2023/06/20	4.1	56.10	2	56.30	56.10	2.1	2,319	0.09%
2023/06/19	1.1	55.97	0	0.00	56.50	1.1	2,318	0.05%
2023/06/16	0.1	56.70	7	56.80	56.00	-6.9	2,301	-0.30%
2023/06/15	1.1	56.52	0	0.00	56.50	1.1	2,246	0.05%
2023/06/14	19	57.07	9.3	56.60	56.50	9.7	2,238	0.43%
2023/06/13	102	55.79	13	55.85	55.80	89	2,150	4.14%	大買/
2023/06/12	5	54.80	6	55.67	55.40	-1	2,109	-0.05%
2023/06/08	0.2	55.10	0	0.00	55.00	0.2	2,106	0.01%
2023/06/07	1	55.40	0	0.00	55.30	1	2,153	0.05%
2023/06/06	0	0.00	10	55.64	55.70	-10	2,168	-0.46%
2023/06/02	1	56.00	6	56.03	55.90	-5	2,258	-0.22%
2023/06/01	2	55.20	37.5	55.56	55.80	-35.5	2,232	-1.59%
2023/05/31	0	0.00	1	54.90	54.30	-1	2,170	-0.05%
2023/05/30	0	0.00	1	54.20	54.50	-1	2,127	-0.05%
2023/05/25	1	53.60	0	0.00	53.60	1	2,188	0.05%
2023/05/23	2	54.00	0	0.00	53.90	2	2,226	0.09%
2023/05/19	6	53.88	0	0.00	53.90	6	2,281	0.26%
2023/05/18	0	0.00	6	53.97	53.70	-6	2,293	-0.26%
2023/05/17	0	0.00	1	53.20	53.50	-1	2,337	-0.04%
2023/05/12	2	52.00	0	0.00	52.20	2	2,409	0.08%
2023/05/11	0.1	52.80	0	0.00	52.40	0.1	2,424	0.00%
2023/05/10	1	53.00	0	0.00	53.10	1	2,455	0.04%
2023/05/04	0	0.00	10	53.60	53.80	-10	2,831	-0.35%
2023/04/28	0.5	54.00	20	53.90	53.90	-19.5	3,285	-0.59%
2023/04/25	31	53.02	6	52.60	52.60	25	3,295	0.76%
2023/04/24	3.5	53.56	0	0.00	53.40	3.5	3,305	0.11%
2023/04/21	8	54.11	0	0.00	53.80	8	3,344	0.24%
2023/04/20	3	54.70	0	0.00	54.40	3	3,354	0.09%
2023/04/19	2	55.00	1	55.70	55.00	1	3,398	0.03%
2023/04/18	2	55.00	0	0.00	54.80	2	3,409	0.06%
2023/04/17	3	55.10	5	55.10	55.00	-2	3,409	-0.06%
2023/04/14	0	0.00	3	55.03	54.80	-3	3,409	-0.09%
2023/04/13	1.5	54.97	0	0.00	54.70	1.5	3,423	0.04%
2023/04/11	0	0.00	1	55.40	55.70	-1	3,462	-0.03%
2023/04/06	0	0.00	1	56.40	56.10	-1	3,468	-0.03%
2023/03/31	8	56.18	32	55.83	55.90	-24	3,415	-0.70%
2023/03/30	0	0.00	1	55.70	55.60	-1	3,385	-0.03%
2023/03/29	0	0.00	5	55.28	55.50	-5	3,342	-0.15%
2023/03/22	10.5	53.40	0	0.00	53.30	10.5	3,255	0.32%
2023/03/14	3	52.83	0	0.00	52.90	3	3,392	0.09%
2023/03/13	1	52.90	0	0.00	53.60	1	3,484	0.03%
2023/03/10	3	54.20	3	53.60	53.60	0	3,664	0.00%
2023/03/09	1	55.00	0	0.00	54.90	1	3,665	0.03%
2023/03/08	50	55.20	2	55.60	55.20	48	3,746	1.28%
2023/03/06	0	0.00	2	55.50	55.90	-2	3,654	-0.05%
2023/03/03	1	55.30	0	0.00	55.20	1	3,635	0.03%
2023/03/02	1	55.30	0	0.00	55.20	1	3,633	0.03%
2023/02/23	1	56.20	1	56.20	56.00	0	3,592	0.00%
2023/02/22	0	0.00	2	55.30	55.20	-2	3,564	-0.06%
2023/02/21	0.1	55.90	3	55.83	55.70	-2.9	3,561	-0.08%
2023/02/20	0	0.00	4	55.95	56.00	-4	3,617	-0.11%
2023/02/16	0.1	55.30	0	55.20	55.10	0.1	3,670	0.00%
2023/02/15	1	54.70	0	0.00	54.50	1	3,743	0.03%
2023/02/14	1	55.30	0	0.00	55.10	1	3,728	0.03%
2023/02/13	0.1	55.05	0	0.00	54.90	0.1	3,778	0.00%
2023/02/10	3.1	54.71	0	0.00	54.60	3.1	3,788	0.08%
2023/02/09	1.2	55.43	1	55.40	55.50	0.2	3,733	0.01%
2023/02/08	0.1	56.10	0	56.00	55.80	0.1	3,710	0.00%
2023/02/07	1	56.00	2	56.30	56.20	-1	3,671	-0.03%
2023/02/06	0.1	56.70	0	0.00	56.50	0.1	3,643	0.00%
2023/02/03	0	0.00	21	56.60	56.30	-21	3,593	-0.58%
2023/02/02	9.1	56.03	23	56.17	56.40	-13.9	3,504	-0.40%
2023/02/01	0	0.00	4	55.00	55.00	-4	3,320	-0.12%
2023/01/31	2	54.60	0	0.00	54.20	2	3,260	0.06%
2023/01/30	10	55.30	13	55.40	55.40	-3	3,155	-0.10%
2023/01/16	1	52.70	0	0.00	52.40	1	2,922	0.03%
2023/01/13	0.1	52.90	0	0.00	52.60	0.1	2,934	0.00%
2023/01/12	1	53.40	0	0.00	52.70	1	2,949	0.03%
2023/01/11	1	53.50	0	0.00	53.80	1	2,937	0.03%
2023/01/10	0	0.00	5	53.04	53.40	-5	2,918	-0.17%
2023/01/09	20.2	52.61	11	53.13	53.20	9.2	2,923	0.31%
2023/01/06	2	52.00	2	52.05	52.40	0	2,890	0.00%
2022/12/30	6	51.78	6	51.90	51.90	0	2,868	0.00%
2022/12/29	0	0.00	27	51.21	51.00	-27	2,841	-0.95%
2022/12/28	14	52.24	2	52.15	52.30	12	2,828	0.42%
2022/12/23	0.1	51.50	0	0.00	51.40	0.1	2,805	0.00%
2022/12/21	1	51.20	0	0.00	50.60	1	2,832	0.04%
2022/12/19	2	52.05	1.1	51.85	51.90	0.9	2,840	0.03%
2022/12/15	0	0.00	1	53.50	53.80	-1	2,802	-0.04%
2022/12/13	0.2	53.47	4	54.05	53.70	-3.8	2,770	-0.14%
2022/12/12	1	52.70	2	52.80	52.80	-1	2,691	-0.04%
2022/12/09	15	53.00	0	0.00	53.20	15	2,735	0.55%
2022/12/07	8	52.49	26.1	52.76	52.80	-18.1	2,711	-0.67%
2022/12/06	1	53.30	5	53.36	53.20	-4	2,685	-0.15%
2022/12/05	2	54.45	0	0.00	54.20	2	2,636	0.08%
2022/12/02	7	53.71	5	53.64	54.00	2	2,540	0.08%
2022/12/01	1	52.10	2	52.40	51.90	-1	2,378	-0.04%
2022/11/30	8	51.81	4	52.00	52.10	4	2,386	0.17%
2022/11/29	0.1	49.95	0	0.00	50.10	0.1	2,294	0.00%
2022/11/28	0	49.60	0	0.00	49.95	0	2,280	0.00%
2022/11/25	0	0.00	6	49.87	49.95	-6	2,287	-0.26%
2022/11/24	0.2	49.75	0	0.00	49.85	0.2	2,284	0.01%
2022/11/23	2.1	49.90	2	49.70	49.75	0.1	2,299	0.00%
2022/11/22	0	0.00	20	50.00	50.00	-20	2,324	-0.86%
2022/11/18	2	49.80	2	49.85	49.65	0	2,364	0.00%
2022/11/17	0.2	50.00	0	0.00	49.90	0.2	2,354	0.01%
2022/11/16	3	50.13	1	50.50	50.10	2	2,340	0.09%
2022/11/14	11	49.58	1	49.20	49.50	10	2,234	0.45%
2022/11/11	0	0.00	26	48.54	48.85	-26	2,177	-1.19%
2022/11/09	30	48.20	0	0.00	48.20	30	2,098	1.43%
2022/11/08	5	46.80	0	0.00	46.85	5	2,079	0.24%
2022/11/04	0	0.00	2	45.25	45.65	-2	2,160	-0.09%
2022/11/01	0	45.60	2	45.45	45.45	-2	2,199	-0.09%
2022/10/31	3	45.48	2	45.90	45.20	1	2,201	0.05%
2022/10/25	0	0.00	2	45.80	45.75	-2	2,229	-0.09%
2022/10/20	0	0.00	1	45.90	45.95	-1	2,224	-0.04%
2022/10/17	1	45.80	0	0.00	46.45	1	2,258	0.04%
2022/10/14	2	46.40	2	46.00	46.10	0	2,267	0.00%
2022/10/13	0	45.50	0	0.00	45.25	0	2,296	0.00%
2022/10/12	1	45.80	0	0.00	46.15	1	2,271	0.04%
2022/10/07	0	0.00	2	47.40	47.40	-2	2,296	-0.09%
2022/10/06	0	0.00	10	46.70	47.00	-10	2,319	-0.43%
2022/09/26	2	45.80	0	0.00	45.80	2	2,514	0.08%
2022/09/23	1	47.00	0	0.00	46.75	1	2,600	0.04%
2022/09/22	0	0.00	2	47.15	47.20	-2	2,734	-0.07%
2022/09/21	1.5	47.52	0	0.00	47.35	1.5	2,775	0.05%
2022/09/19	0	0.00	1	48.05	48.00	-1	2,802	-0.04%
2022/09/16	2	48.35	0	0.00	48.00	2	2,831	0.07%
2022/09/15	2.1	49.21	0	0.00	48.90	2.1	2,827	0.07%
2022/09/13	1	50.00	0	0.00	49.80	1	2,901	0.03%
2022/09/12	1.4	48.68	2	49.00	49.00	-0.6	3,011	-0.02%
2022/09/08	0	0.00	0	48.00	48.10	0	3,178	0.00%
2022/09/07	3	47.47	20	47.65	47.15	-17	3,249	-0.52%
2022/09/06	20	48.65	0	0.00	48.15	20	3,297	0.61%
2022/09/05	1.2	50.05	0	0.00	50.10	1.2	3,312	0.04%
2022/08/31	10	50.90	0	0.00	50.60	10	3,532	0.28%
2022/08/23	10	49.95	0	0.00	50.00	10	6,013	0.17%
2022/08/17	1	50.40	1.5	50.60	50.40	-0.5	6,540	-0.01%
2022/08/16	0	0.00	2	50.70	50.40	-2	6,623	-0.03%
2022/08/12	2	50.80	0	0.00	51.10	2	6,721	0.03%
2022/08/11	0	0.00	1	50.50	50.60	-1	6,755	-0.01%
2022/08/10	0	0.00	2	49.80	49.80	-2	6,770	-0.03%
2022/08/08	0	0.00	3	48.25	48.60	-3	6,957	-0.04%
2022/08/04	1	47.80	0	0.00	47.95	1	7,101	0.01%
2022/08/02	0.3	48.52	0	0.00	48.30	0.3	7,144	0.00%
2022/08/01	1	49.00	0	0.00	49.50	1	7,140	0.01%
2022/07/27	0.2	49.10	0	0.00	49.00	0.2	7,182	0.00%
2022/07/26	0	0.00	1	48.85	48.70	-1	7,202	-0.01%
2022/07/22	1	49.35	1	49.65	49.20	0	7,219	0.00%
2022/07/15	1	46.55	0	0.00	46.60	1	7,237	0.01%
2022/07/14	0	0.00	1	46.55	46.80	-1	7,239	-0.01%
2022/07/13	0	0.00	2	47.05	47.05	-2	7,246	-0.03%
2022/07/12	1	45.60	0	0.00	45.70	1	7,211	0.01%
2022/07/08	1	46.05	0	0.00	46.05	1	7,190	0.01%
2022/07/07	0	0.00	1	45.80	46.25	-1	7,184	-0.01%
2022/07/06	2	45.70	0	0.00	45.10	2	7,162	0.03%
2022/07/05	2	46.30	0	0.00	46.55	2	7,137	0.03%
2022/07/04	2	46.13	0	0.00	45.70	2	7,133	0.03%
2022/07/01	1	47.80	8	48.68	47.00	-7	7,121	-0.10%
2022/06/30	1.1	49.31	8.4	49.39	49.30	-7.4	7,040	-0.10%
2022/06/29	0	0.00	1	52.30	52.20	-1	6,921	-0.01%
2022/06/28	1	52.80	2.6	52.97	53.10	-1.6	6,904	-0.02%
2022/06/27	5	53.60	0	0.00	53.60	5	6,921	0.07%
2022/06/24	3	53.00	0	0.00	52.70	3	6,897	0.04%
2022/06/20	1	53.90	0	0.00	52.90	1	6,795	0.01%
2022/06/17	2	54.30	27	54.68	55.50	-25	6,680	-0.37%
2022/06/16	31	55.40	1	56.40	55.20	30	6,524	0.46%
2022/06/15	1	56.40	0	0.00	56.20	1	6,514	0.02%
2022/06/14	0	0.00	1	55.90	56.40	-1	6,485	-0.02%
2022/06/13	1	55.80	0	0.00	55.50	1	6,436	0.02%
2022/06/10	10	56.67	15	56.50	56.40	-5	6,353	-0.08%
2022/06/09	17	56.59	0	0.00	56.40	17	6,310	0.27%
2022/06/08	2	56.50	0	0.00	56.40	2	6,213	0.03%
2022/06/07	12	56.44	0	0.00	56.20	12	6,155	0.19%
2022/06/06	43	56.35	21	56.29	56.30	22	6,090	0.36%
2022/06/02	5.1	56.96	7	56.97	56.50	-1.9	5,993	-0.03%
2022/06/01	10	56.12	5	56.50	56.00	5	5,706	0.09%
2022/05/31	2	54.95	1	55.50	54.60	1	5,360	0.02%
2022/05/30	6	54.00	0	0.00	54.30	6	3,832	0.16%
2022/05/26	0	0.00	35	54.00	54.40	-35	3,640	-0.96%
2022/05/25	5	54.28	0	0.00	54.40	5	3,678	0.14%
2022/05/24	0	0.00	20	53.40	53.20	-20	3,683	-0.54%
2022/05/23	20	54.10	0	0.00	53.80	20	3,696	0.54%
2022/05/20	1	54.20	0	0.00	54.50	1	3,641	0.03%
2022/05/18	1	55.00	1	55.60	55.60	0	3,604	0.00%
2022/05/17	1	54.70	2	55.60	54.90	-1	3,578	-0.03%
2022/05/16	3.1	56.01	0	0.00	55.90	3.1	3,497	0.09%
2022/05/13	1.1	58.51	0	0.00	58.50	1.1	3,385	0.03%
2022/05/10	0	0.00	1	61.50	61.50	-1	3,401	-0.03%
2022/05/05	0	0.00	12	61.36	61.30	-12	3,468	-0.35%
2022/05/04	0	0.00	6	60.40	60.80	-6	3,484	-0.17%
2022/05/03	0	0.00	4	59.45	59.90	-4	3,499	-0.11%
2022/04/29	4	58.55	0	58.90	59.00	4	3,495	0.11%
2022/04/28	0	0.00	1	58.30	59.00	-1	3,522	-0.03%
2022/04/27	1	57.80	0	0.00	58.50	1	3,536	0.03%
2022/04/25	1	59.10	1	59.70	59.50	0	3,530	0.00%
2022/04/22	2	59.90	1	60.40	60.60	1	3,496	0.03%
2022/04/21	0	0.00	1	60.90	60.70	-1	3,469	-0.03%
2022/04/20	0.1	60.50	1	60.80	60.50	-1	3,461	-0.03%
2022/04/19	1	60.40	0	0.00	60.10	1	3,474	0.03%
2022/04/13	0	0.00	10	61.20	61.40	-10	3,592	-0.28%
2022/04/12	1	60.10	0	0.00	60.20	1	3,788	0.03%
2022/04/11	10.2	60.70	0	0.00	60.20	10.2	3,787	0.27%
2022/04/07	1	61.20	0	0.00	60.80	1	3,773	0.03%
2022/04/06	2	61.85	0	0.00	61.80	2	3,737	0.05%
2022/04/01	6	62.10	0	0.00	62.10	6	3,705	0.16%
2022/03/31	2	62.80	5	63.40	62.80	-3	3,688	-0.08%
2022/03/28	0	0.00	1	63.00	63.20	-1	3,650	-0.03%
2022/03/25	0	62.40	0	0.00	62.80	0	3,645	0.00%
2022/03/24	0	0.00	3	63.00	63.30	-3	3,651	-0.08%
2022/03/23	1	63.00	0	0.00	62.70	1	3,669	0.03%
2022/03/21	1	62.30	0	0.00	62.30	1	3,677	0.03%
2022/03/18	3	62.10	0	0.00	62.70	3	3,685	0.08%
2022/03/17	5	62.80	5	62.60	62.90	0	3,647	0.00%
2022/03/15	0.1	61.60	2	61.30	61.20	-1.9	3,661	-0.05%
2022/03/14	0.1	62.20	0	0.00	62.10	0.1	3,671	0.00%
2022/03/11	2	62.35	0	0.00	62.40	2	3,733	0.05%
2022/03/10	1	62.80	1	63.00	63.00	0	3,775	0.00%
2022/03/09	1	62.00	0	0.00	61.90	1	3,785	0.03%
2022/03/08	0	0.00	0.2	62.60	61.90	-0.2	3,808	-0.01%
2022/03/07	0	0.00	2	62.25	62.60	-2	3,803	-0.05%
2022/03/04	2	63.65	0	0.00	63.70	2	3,830	0.05%
2022/03/03	2	64.65	0	0.00	64.70	2	3,864	0.05%
2022/03/01	5	64.80	2	64.95	64.80	3	3,908	0.08%
2022/02/25	2	63.55	1	64.10	63.80	1	3,836	0.03%
2022/02/24	1	63.70	9	63.92	63.70	-8	3,779	-0.21%
2022/02/23	2	64.60	0	0.00	64.60	2	3,696	0.05%
2022/02/22	1	63.70	0	0.00	63.90	1	3,637	0.03%
2022/02/21	5	63.90	0	0.00	64.00	5	3,645	0.14%
2022/02/17	0	0.00	1	63.90	63.10	-1	3,784	-0.03%
2022/02/16	0	0.00	1	62.60	62.90	-1	3,852	-0.03%
2022/02/15	31	62.01	0	0.00	62.00	31	3,898	0.80%
2022/02/10	2.1	62.83	1	63.40	63.60	1.1	4,106	0.03%
2022/02/09	0	0.00	20	61.30	61.40	-20	4,034	-0.50%
2022/02/08	20	60.40	2	60.70	61.10	18	4,088	0.44%
2022/02/07	5	60.00	0	0.00	60.20	5	4,198	0.12%
2022/01/26	1	60.50	0	0.00	60.00	1	4,219	0.02%
2022/01/25	0	0.00	2	60.50	60.40	-2	4,375	-0.05%
2022/01/21	2	62.00	0	0.00	62.00	2	4,417	0.05%
2022/01/20	0	0.00	1	62.20	62.00	-1	4,457	-0.02%
2022/01/19	2	62.15	0	0.00	62.00	2	4,484	0.04%
2022/01/14	3	62.60	0	0.00	62.40	3	4,656	0.06%
2022/01/12	0.1	63.00	0	0.00	63.30	0.1	4,944	0.00%
2022/01/10	1	63.90	6	63.98	64.00	-5	5,313	-0.09%
2022/01/07	0	0.00	1	64.40	64.20	-1	5,567	-0.02%
2022/01/06	2	65.40	2.4	65.78	65.70	-0.4	5,601	-0.01%
2022/01/05	4.4	66.64	2	66.15	66.20	2.4	5,650	0.04%
2022/01/04	0	0.00	1	64.20	64.50	-1	5,601	-0.02%
2022/01/03	0	0.00	1	64.60	64.20	-1	5,781	-0.02%
2021/12/27	5.1	64.90	0	0.00	65.00	5.1	7,234	0.07%
2021/12/23	0.1	64.40	1	64.50	64.60	-0.9	7,932	-0.01%
2021/12/17	0	0.00	1	63.70	63.90	-1	8,733	-0.01%
2021/12/16	0.1	64.20	0	0.00	64.00	0.1	9,052	0.00%
2021/12/14	1	64.00	1	64.20	64.20	0	9,301	0.00%
2021/12/13	0.1	65.00	0	0.00	64.80	0.1	9,340	0.00%
2021/12/10	0	0.00	2	65.60	65.30	-2	9,585	-0.02%
2021/12/09	0.1	64.70	5	65.10	65.20	-4.9	9,552	-0.05%
2021/12/08	0	0.00	5	64.50	64.30	-5	9,529	-0.05%
2021/12/07	2	64.30	0	0.00	64.30	2	9,514	0.02%
2021/12/06	5	65.20	2	65.40	65.50	3	9,462	0.03%
2021/12/03	0	0.00	1	64.50	64.40	-1	9,490	-0.01%
2021/12/02	1	64.80	13	64.95	64.30	-12	9,489	-0.13%
2021/12/01	0.1	64.80	3.7	64.89	64.90	-3.6	9,490	-0.04%
2021/11/30	1	65.10	85	65.06	65.20	-84	9,519	-0.88%
2021/11/29	0	0.00	11	64.02	65.00	-11	9,497	-0.12%
2021/11/26	0	0.00	17	65.41	65.10	-17	9,469	-0.18%
2021/11/25	0	0.00	1	66.80	66.60	-1	9,412	-0.01%
2021/11/24	0	0.00	1	66.70	67.10	-1	9,427	-0.01%
2021/11/23	4	66.55	4	66.53	66.60	0	9,460	0.00%
2021/11/22	2	66.90	0	0.00	67.10	2	9,442	0.02%
2021/11/19	9	66.86	5	67.60	66.70	4	9,486	0.04%
2021/11/18	6	67.17	1	67.20	67.10	5	9,548	0.05%
2021/11/17	5	67.00	12	67.26	66.90	-7	9,682	-0.07%
2021/11/16	9.1	67.64	1.2	67.38	67.30	7.9	9,779	0.08%
2021/11/15	36	68.66	4	68.50	68.00	32	9,836	0.33%
2021/11/12	0.2	69.00	5	69.00	68.90	-4.8	9,928	-0.05%
2021/11/11	9	70.43	50	69.78	69.30	-41	9,930	-0.41%
2021/11/10	9	70.20	2	70.00	70.20	7	9,851	0.07%
2021/11/09	16	69.83	2	69.70	69.60	14	9,853	0.14%
2021/11/08	0	0.00	4	69.40	69.60	-4	9,847	-0.04%
2021/11/05	1.2	69.63	3	69.50	70.00	-1.8	9,845	-0.02%
2021/11/04	1	70.00	10.5	70.85	70.00	-9.5	9,782	-0.10%
2021/11/03	0.2	69.60	4	69.58	69.80	-3.8	9,643	-0.04%
2021/11/02	2	69.25	8.1	69.95	69.10	-6.1	9,609	-0.06%
2021/11/01	0	0.00	3.5	68.60	68.60	-3.5	9,474	-0.04%
2021/10/29	5	68.22	1	68.70	68.80	4	9,456	0.04%
2021/10/28	9	68.71	2	68.70	68.60	7	9,393	0.07%
2021/10/27	5	67.70	0.5	67.80	67.70	4.5	9,316	0.05%
2021/10/26	2.2	68.11	6	68.12	68.00	-3.8	9,311	-0.04%
2021/10/25	3	68.43	1	68.30	68.30	2	9,279	0.02%
2021/10/22	3	67.90	9	67.67	67.90	-6	9,259	-0.06%
2021/10/21	11	66.83	1.2	67.25	66.50	9.8	9,213	0.11%
2021/10/20	0.4	67.80	2	67.40	67.90	-1.6	9,154	-0.02%
2021/10/19	3.3	68.31	1	68.20	68.00	2.3	9,037	0.03%
2021/10/18	7.1	69.73	2	70.95	68.70	5.1	8,913	0.06%
2021/10/15	62	70.71	24	70.43	70.80	38	8,729	0.44%
2021/10/14	29	68.73	1	69.70	68.50	28	8,527	0.33%
2021/10/13	6	68.70	0	0.00	69.00	6	8,468	0.07%
2021/10/12	13	68.52	4	68.00	67.90	9	8,397	0.11%
2021/10/08	19	70.23	23	70.18	70.10	-4	8,305	-0.05%
2021/10/07	17	69.61	15	69.55	69.40	2	8,151	0.02%
2021/10/06	38	70.32	26	68.63	68.30	12	8,078	0.15%
2021/10/05	15	69.31	4	69.78	71.20	11	7,773	0.14%
2021/10/04	25	70.56	47.6	70.11	70.90	-22.6	7,414	-0.30%
2021/10/01	16.1	68.31	3	69.03	67.60	13.1	6,842	0.19%
2021/09/30	24.5	71.14	31	70.96	70.30	-6.5	6,600	-0.10%
2021/09/29	4	68.90	0	0.00	68.70	4	6,218	0.06%
2021/09/28	3.5	68.76	6	69.37	69.40	-2.5	6,209	-0.04%
2021/09/27	4	68.80	12.2	68.63	68.80	-8.2	6,058	-0.14%
2021/09/24	9	69.10	16.5	68.98	68.70	-7.5	5,961	-0.13%
2021/09/23	13	67.38	20.8	67.86	68.00	-7.8	5,645	-0.14%
2021/09/17	0	0.00	3.1	66.29	66.50	-3.1	5,240	-0.06%
2021/09/16	3.2	64.40	0	0.00	64.40	3.2	5,113	0.06%
2021/09/15	35	65.77	9	65.91	65.00	26	5,073	0.51%
2021/09/14	3	62.90	0	0.00	62.80	3	4,849	0.06%
2021/09/13	0	0.00	5	63.30	63.00	-5	4,862	-0.10%
2021/09/09	1	63.20	2	62.90	63.50	-1	5,004	-0.02%
2021/09/08	0	0.00	5	63.60	62.90	-5	5,002	-0.10%
2021/09/07	11.1	64.48	0	0.00	64.30	11.1	4,951	0.22%
2021/09/06	5	64.00	1.1	64.89	64.00	4	4,946	0.08%
2021/09/03	1	64.40	3	64.03	64.90	-2	4,952	-0.04%
2021/09/02	7	64.81	0	0.00	64.20	7	4,909	0.14%
2021/09/01	1	65.60	0	0.00	65.60	1	4,851	0.02%
2021/08/31	2	65.70	0	0.00	66.30	2	4,845	0.04%
2021/08/30	3	66.20	0	0.00	66.20	3	4,853	0.06%
2021/08/27	0	0.00	6	66.00	66.20	-6	4,900	-0.12%
2021/08/26	5.2	65.01	6	65.30	65.70	-0.8	4,919	-0.02%
2021/08/25	1.1	65.53	19	65.68	65.70	-17.9	5,051	-0.35%
2021/08/24	3	66.57	0	0.00	65.70	3	5,050	0.06%
2021/08/23	10.5	66.69	9.1	66.90	67.30	1.4	5,006	0.03%
2021/08/20	1	64.80	7	65.34	65.90	-6	4,871	-0.12%
2021/08/19	5	64.32	1	65.00	64.50	4	4,791	0.08%
2021/08/18	12	65.29	5	64.88	66.80	7	4,610	0.15%
2021/08/17	2	64.10	1	64.20	64.40	1	4,482	0.02%
2021/08/16	6	64.42	1	64.21	63.90	5	4,440	0.11%
2021/08/13	1	64.10	3	64.10	64.00	-2	4,433	-0.05%
2021/08/12	2	63.90	2	63.85	63.80	0	4,405	0.00%
2021/08/11	1	63.15	1	63.20	63.30	0	4,404	0.00%
2021/08/06	0	0.00	5	63.68	63.70	-5	4,665	-0.11%
2021/08/05	0	0.00	10	63.30	63.20	-10	4,772	-0.21%
2021/08/04	11	62.09	0	0.00	62.10	11	4,972	0.22%
2021/08/02	2	61.80	0	0.00	62.20	2	5,105	0.04%
2021/07/30	2	61.75	4	61.80	61.60	-2	5,173	-0.04%
2021/07/29	0	0.00	1	62.60	62.70	-1	5,196	-0.02%
2021/07/28	3	62.07	1	61.90	62.20	2	5,306	0.04%
2021/07/27	0	0.00	2	62.65	62.50	-2	5,499	-0.04%
2021/07/26	8.2	63.61	0	0.00	63.10	8.2	5,680	0.14%
2021/07/23	5	62.20	0	0.00	62.60	5	5,639	0.09%
2021/07/22	0	0.00	2	62.30	62.40	-2	5,708	-0.04%
2021/07/21	1	63.00	1	63.00	63.00	0	5,794	0.00%
2021/07/20	7	64.51	1	65.10	64.20	6	5,755	0.10%
2021/07/19	1	65.80	0.1	66.00	65.80	0.9	5,777	0.02%
2021/07/16	5	66.22	0	0.00	66.50	5	5,967	0.08%
2021/07/15	0	0.00	5	66.70	66.70	-5	6,086	-0.08%
2021/07/14	3	66.70	0	0.00	65.80	3	6,100	0.05%
2021/07/13	0	0.00	1	66.70	66.10	-1	6,153	-0.02%
2021/07/12	1	65.20	1	65.50	65.80	0	6,170	0.00%
2021/07/09	10	64.97	5	64.90	65.00	5	6,253	0.08%
2021/07/08	3	65.23	0	0.00	65.50	3	6,399	0.05%
2021/07/07	0.2	65.60	0	0.00	65.50	0.2	6,501	0.00%
2021/07/06	1	66.40	1	65.90	66.00	0	6,572	0.00%
2021/07/05	2	66.30	3.1	66.62	67.00	-1.1	6,628	-0.02%
2021/07/02	0.2	64.90	0	0.00	65.00	0.2	6,607	0.00%
2021/07/01	5.1	65.00	2	65.00	65.10	3.1	6,709	0.05%
2021/06/30	1	65.60	1	65.80	65.70	0	6,760	0.00%
2021/06/28	0	0.00	7	65.20	65.30	-7	7,157	-0.10%
2021/06/25	2	66.10	0	0.00	65.60	2	7,238	0.03%
2021/06/23	0	0.00	5	65.40	65.10	-5	7,422	-0.07%
2021/06/22	2	64.00	0	0.00	63.90	2	7,633	0.03%
2021/06/21	1.1	64.25	0	0.00	64.20	1.1	7,891	0.01%
2021/06/18	2	66.10	0	0.00	65.70	2	8,989	0.02%
2021/06/16	0	0.00	3	64.67	64.60	-3	9,342	-0.03%
2021/06/15	0	0.00	1	65.00	65.00	-1	9,745	-0.01%
2021/06/10	3	63.50	3	64.20	64.20	0	10,545	0.00%
2021/06/09	12	63.45	0	0.00	63.40	12	10,719	0.11%
2021/06/08	0	0.00	2	64.30	64.40	-2	11,187	-0.02%
2021/06/07	0	0.00	2	63.10	63.50	-2	11,381	-0.02%
2021/06/04	2.2	64.50	0	0.00	64.00	2.2	11,419	0.02%
2021/06/03	6	65.12	0	0.00	65.10	6	11,503	0.05%
2021/06/02	2	66.85	5	65.82	65.90	-3	11,547	-0.03%
2021/05/31	0	0.00	15	65.10	65.30	-15	11,685	-0.13%
2021/05/28	1	65.00	6	65.07	64.60	-5	11,746	-0.04%
2021/05/27	8	64.04	0.7	64.01	64.00	7.3	11,840	0.06%
2021/05/26	1	63.70	0	0.00	64.00	1	12,006	0.01%
2021/05/25	11	64.00	0	0.00	64.30	11	12,460	0.09%
2021/05/24	0	0.00	1	62.80	63.50	-1	13,058	-0.01%
2021/05/21	1.1	63.05	31	63.13	63.10	-29.9	13,201	-0.23%
2021/05/19	1	62.10	0	0.00	62.10	1	13,616	0.01%
2021/05/18	0	0.00	6	61.95	62.70	-6	13,799	-0.04%
2021/05/17	5	58.00	3.8	57.47	57.80	1.2	13,988	0.01%
2021/05/14	1	62.10	1	62.10	60.90	0	14,093	0.00%
2021/05/13	8	61.21	16	59.82	61.20	-8	14,457	-0.06%
2021/05/12	4	59.90	12	58.84	59.80	-8	14,679	-0.05%
2021/05/11	2.1	63.10	2.9	62.80	62.00	-0.9	15,153	-0.01%
2021/05/10	0	0.00	6	65.63	65.40	-6	15,223	-0.04%
2021/05/07	5	65.90	7	65.83	66.20	-2	15,477	-0.01%
2021/05/05	10	64.66	5	64.98	63.60	5	16,217	0.03%
2021/05/04	7	63.80	21	64.39	64.20	-14	16,250	-0.09%
2021/05/03	17.1	66.89	5	66.68	66.70	12.1	16,320	0.07%
2021/04/29	3	69.17	6	69.05	69.00	-3	16,341	-0.02%
2021/04/28	3	69.90	17	69.72	69.70	-14	16,457	-0.09%
2021/04/27	6	70.57	10	70.69	70.70	-4	16,704	-0.02%
2021/04/26	0	69.90	0	0.00	69.60	0	16,916	0.00%
2021/04/23	0.2	69.90	5.1	69.41	69.60	-4.9	17,894	-0.03%
2021/04/22	18.3	69.81	19	69.80	69.30	-0.7	19,364	0.00%
2021/04/21	6.3	70.93	3	71.17	70.80	3.3	21,177	0.02%
2021/04/20	0.2	71.30	8	71.25	71.00	-7.8	23,422	-0.03%
2021/04/19	4.3	71.08	24	71.33	71.10	-19.7	24,127	-0.08%
2021/04/16	15.4	71.72	1	71.60	71.70	14.4	24,288	0.06%
2021/04/15	12.5	70.49	13	70.51	70.80	-0.5	24,357	0.00%
2021/04/14	28	70.56	10.2	71.55	71.10	17.9	24,344	0.07%
2021/04/13	1.2	72.12	11	72.76	72.10	-9.8	24,468	-0.04%
2021/04/12	2	72.30	2	72.20	72.10	0	24,572	0.00%
2021/04/09	0	0.00	4	72.18	72.00	-4	24,711	-0.02%
2021/04/08	5	72.18	8	72.39	72.30	-3	24,687	-0.01%
2021/04/07	7	72.79	5.1	73.06	73.10	1.9	24,603	0.01%
2021/04/06	13.1	72.64	5	72.18	72.10	8.1	24,526	0.03%
2021/04/01	14	71.89	23	71.87	71.90	-9	24,495	-0.04%
2021/03/31	18.6	72.82	11	73.06	72.60	7.6	24,416	0.03%
2021/03/30	2	74.45	10	74.61	74.80	-8	24,191	-0.03%
2021/03/29	4	74.15	2	74.45	74.10	2	24,121	0.01%
2021/03/26	8.2	73.92	6	74.10	73.80	2.2	24,108	0.01%
2021/03/25	42	74.62	39	74.73	74.10	3	24,013	0.01%
2021/03/24	18.2	75.83	13.2	75.80	75.40	5	23,836	0.02%
2021/03/23	111	76.95	123	77.07	76.10	-12	23,564	-0.05%	大買/大賣/
2021/03/22	3.1	73.81	15	72.97	74.00	-11.9	22,465	-0.05%
2021/03/19	24.3	73.42	14	73.28	73.00	10.3	22,308	0.05%
2021/03/18	25.3	74.91	17	74.99	74.80	8.3	22,105	0.04%
2021/03/17	67.1	74.54	58	74.57	73.40	9.1	21,765	0.04%
2021/03/16	5.1	73.07	3	72.50	72.50	2.1	21,200	0.01%
2021/03/15	12.3	72.56	1	72.90	72.80	11.3	21,150	0.05%
2021/03/12	49.7	73.00	33	72.63	73.30	16.7	21,192	0.08%
2021/03/11	4	71.15	8	71.25	71.30	-4	21,120	-0.02%
2021/03/10	3	69.53	1	69.70	69.60	2	20,960	0.01%
2021/03/09	8	68.35	3	68.86	69.00	5	20,933	0.02%
2021/03/08	4	70.15	1	71.00	69.00	3	20,785	0.01%
2021/03/05	6	70.40	14.2	70.57	70.00	-8.2	20,689	-0.04%
2021/03/04	13	71.11	5	70.96	70.50	8	20,660	0.04%
2021/03/03	5	70.38	4	70.60	70.80	1	20,431	0.00%
2021/03/02	3.1	70.24	3	69.83	69.30	0.1	20,303	0.00%
2021/02/26	4	70.00	14	70.03	70.00	-10	20,163	-0.05%
2021/02/25	26.1	72.06	10	73.01	71.30	16.1	19,931	0.08%
2021/02/24	39	71.17	30	72.06	70.60	9	19,489	0.05%
2021/02/23	0	0.00	2	69.45	69.70	-2	18,843	-0.01%
2021/02/22	36	70.00	6	69.93	69.70	30	18,685	0.16%
2021/02/19	10.2	69.34	13	69.27	69.40	-2.8	18,424	-0.02%
2021/02/18	5	70.26	2	70.30	70.20	3	18,213	0.02%
2021/02/17	10	69.89	14.1	69.76	69.90	-4.1	17,982	-0.02%
2021/02/05	17	71.15	16	70.70	70.40	1	17,708	0.01%
2021/02/04	21	70.32	29	70.43	70.40	-8	17,457	-0.05%
2021/02/03	14	73.20	14	72.56	72.50	0	17,039	0.00%
2021/02/02	62	74.51	21	74.96	73.60	41	16,672	0.25%
2021/02/01	5	73.20	22	72.83	74.90	-17	15,953	-0.11%
2021/01/29	16.1	75.77	33	77.89	74.80	-16.9	15,757	-0.11%
2021/01/28	25	75.33	8	76.15	77.20	17	15,459	0.11%
2021/01/27	4	77.30	35	77.33	78.20	-31	15,072	-0.21%
2021/01/26	30	74.83	13	74.64	74.40	17	14,563	0.12%
2021/01/25	26	75.87	24.2	75.66	75.30	1.8	14,395	0.01%
2021/01/22	23	75.10	7.2	74.10	75.60	15.9	14,088	0.11%
2021/01/21	7.2	73.62	9	73.41	72.50	-1.9	13,851	-0.01%
2021/01/20	34	73.14	20	74.14	72.10	14	13,646	0.10%
2021/01/19	12	76.43	14.1	75.91	76.00	-2.1	13,299	-0.02%
2021/01/18	35	74.67	37	75.97	77.30	-2	12,960	-0.02%
2021/01/15	95	75.93	36.6	76.34	75.60	58.4	11,917	0.49%
2021/01/14	172.4	76.39	166.1	76.49	76.90	6.3	10,349	0.06%	大買/大賣/
2021/01/13	116.8	71.11	77	70.41	72.80	39.8	8,308	0.48%	大買/
2021/01/12	17	67.70	19.1	67.70	67.70	-2.1	5,923	-0.03%
2021/01/11	0	0.00	7	61.60	61.60	-7	5,142	-0.14%
2021/01/08	8	55.69	3	54.97	56.00	5	4,890	0.10%
2021/01/07	1	55.40	2	55.40	55.60	-1	4,712	-0.02%
2021/01/06	29	56.63	25	56.85	55.70	4	4,613	0.09%
2021/01/05	22	56.14	58	56.10	56.10	-36	4,309	-0.84%
2021/01/04	36	55.39	3	55.17	55.60	33	4,071	0.81%
2020/12/30	4	53.50	0	0.00	53.60	4	3,760	0.11%
2020/12/29	2	53.40	2	53.70	53.40	0	3,724	0.00%
2020/12/28	2	54.10	2	54.15	54.00	0	3,684	0.00%
2020/12/25	2	53.80	0	0.00	53.70	2	3,627	0.06%
2020/12/24	1	53.20	0	0.00	52.70	1	3,521	0.03%
2020/12/21	1	51.70	0	0.00	52.20	1	3,413	0.03%
2020/12/18	4	52.08	0	0.00	51.90	4	3,403	0.12%
2020/12/17	1	52.60	0	0.00	52.60	1	3,360	0.03%
2020/12/16	1	52.90	1	52.80	52.90	0	3,354	0.00%
2020/12/14	2	53.00	1	53.10	52.70	1	3,279	0.03%
2020/12/11	0	0.00	0.7	52.60	53.00	-0.7	3,205	-0.02%
2020/12/10	1	53.50	20	53.55	53.20	-19	3,128	-0.61%
2020/12/09	0	0.00	1	55.00	54.70	-1	2,998	-0.03%
2020/12/08	3.3	55.35	4	55.10	54.70	-0.7	2,877	-0.02%
2020/12/07	20.4	54.15	18	54.92	56.30	2.4	2,632	0.09%
2020/12/04	1	52.30	1	52.40	52.50	0	2,227	0.00%
2020/12/03	1	51.80	0	0.00	51.60	1	2,175	0.05%
2020/11/27	6	52.27	1	52.20	52.10	5	2,002	0.25%
2020/11/26	0	0.00	0	52.10	52.20	0	2,000	0.00%
2020/11/25	0	0.00	2	51.60	51.60	-2	2,039	-0.10%
2020/11/24	0	0.00	6	52.15	51.60	-6	2,028	-0.30%
2020/11/23	0	0.00	20	52.40	52.40	-20	2,003	-1.00%
2020/11/20	0	0.00	2	52.10	52.10	-2	1,960	-0.10%
2020/11/19	2	51.60	0	0.00	51.50	2	1,946	0.10%
2020/11/18	0	0.00	0.1	51.70	51.80	-0.1	1,948	-0.01%
2020/11/13	10	51.50	2	51.00	51.00	8	1,988	0.40%
2020/11/12	0	0.00	1	52.00	52.30	-1	1,946	-0.05%
2020/11/10	0	0.00	10	51.70	51.60	-10	1,934	-0.52%
2020/11/06	1	51.20	0	0.00	51.30	1	1,968	0.05%
2020/11/04	5	51.00	0	0.00	51.10	5	1,995	0.25%
2020/11/02	5	50.20	0	0.00	50.30	5	2,025	0.25%
2020/10/29	10	50.30	11	50.32	50.40	-1	2,036	-0.05%
2020/10/23	1	51.50	0	0.00	51.70	1	2,118	0.05%
2020/10/22	3	51.20	0	0.00	51.30	3	2,165	0.14%
2020/10/19	0	0.00	10	52.00	51.90	-10	2,330	-0.43%
2020/10/13	5	51.70	0	0.00	52.00	5	2,672	0.19%
2020/10/08	0	0.00	10	51.50	52.10	-10	2,790	-0.36%
2020/10/07	30	51.43	0	0.00	51.40	30	2,825	1.06%
2020/10/05	0	0.00	22	51.15	51.00	-22	2,886	-0.76%
2020/09/30	20	51.53	0	0.00	51.50	20	2,926	0.68%
2020/09/25	0	0.00	1	50.60	50.40	-1	3,081	-0.03%
2020/09/24	2	50.20	0	0.00	50.30	2	3,106	0.06%
2020/09/22	1	52.00	0	0.00	52.00	1	3,132	0.03%
2020/09/21	2	53.10	1	53.50	53.00	1	3,162	0.03%
2020/09/16	2	53.20	0	0.00	53.00	2	3,255	0.06%
2020/09/11	1	52.40	0	0.00	52.70	1	3,368	0.03%
2020/09/08	1	52.40	0	0.00	52.30	1	3,422	0.03%
2020/09/02	4	53.20	0	0.00	53.40	4	3,466	0.12%
2020/08/31	7	53.03	0	0.00	52.20	7	3,513	0.20%
2020/08/27	1	52.90	0	0.00	53.10	1	3,529	0.03%
2020/08/25	0	0.00	5.2	53.10	53.10	-5.2	3,558	-0.15%
2020/08/19	0	0.00	15	53.89	53.50	-15	3,523	-0.43%
2020/08/18	1	53.80	0	0.00	54.00	1	3,510	0.03%
2020/08/17	0	0.00	1	54.20	54.30	-1	3,521	-0.03%
2020/08/14	0	0.00	5.3	53.41	53.60	-5.3	3,521	-0.15%
2020/08/13	5	53.10	6	53.00	53.10	-1	3,519	-0.03%
2020/08/12	1	53.50	0	0.00	53.60	1	3,485	0.03%
2020/08/04	9	54.22	0	0.00	54.50	9	3,614	0.25%
2020/07/29	0.1	53.70	0	0.00	53.70	0.1	3,676	0.00%
2020/07/28	0	0.00	1	53.80	53.60	-1	3,734	-0.03%
2020/07/27	2	54.00	14	53.80	53.60	-12	3,923	-0.31%
2020/07/23	0	0.00	1	55.40	55.30	-1	3,881	-0.03%
2020/07/22	1	57.60	0	0.00	58.00	1	3,845	0.03%
2020/07/21	0	0.00	1	57.50	57.60	-1	3,757	-0.03%
2020/07/20	1	57.00	4	57.00	56.90	-3	3,695	-0.08%
2020/07/17	0	0.00	9	58.48	57.70	-9	3,632	-0.25%
2020/07/14	5	58.32	6	58.02	57.70	-1	3,530	-0.03%
2020/07/13	16	57.84	1	57.90	58.00	15	3,522	0.43%
2020/07/09	1	58.00	3	58.73	58.00	-2	3,536	-0.06%
2020/07/08	5	57.80	12.5	57.81	58.20	-7.5	3,499	-0.21%
2020/07/07	3	58.20	5	58.40	57.90	-2	3,496	-0.06%
2020/07/06	0	0.00	27	57.81	57.80	-27	3,540	-0.76%
2020/07/03	16	56.81	0	0.00	57.00	16	3,549	0.45%
2020/07/02	1	57.00	0	0.00	57.40	1	3,543	0.03%
2020/07/01	32	57.58	26	56.80	57.00	6	3,542	0.17%
2020/06/30	0	0.00	3	56.00	56.50	-3	3,455	-0.09%
2020/06/29	8	55.35	0	0.00	55.20	8	3,419	0.23%
2020/06/24	0	0.00	23	55.74	55.90	-23	3,392	-0.68%
2020/06/23	12	55.00	2.7	54.80	54.70	9.3	3,334	0.28%
2020/06/19	3	54.43	0	0.00	54.10	3	3,365	0.09%
2020/06/18	1	54.80	0	0.00	55.20	1	3,317	0.03%
2020/06/16	2	54.00	7	54.40	54.10	-5	3,379	-0.15%
2020/06/15	4	53.50	0	0.00	53.10	4	3,485	0.11%
2020/06/12	5	53.30	0	0.00	53.80	5	3,523	0.14%
2020/06/10	13	55.74	3	55.70	55.70	10	3,628	0.28%
2020/06/09	0	0.00	1	55.50	55.40	-1	3,744	-0.03%
2020/06/08	5	55.70	0	0.00	55.80	5	3,846	0.13%
2020/06/05	2	55.60	0	0.00	55.50	2	3,834	0.05%
2020/06/04	0	0.00	1	55.00	55.20	-1	3,822	-0.03%
2020/06/03	0	0.00	5	54.90	55.20	-5	3,835	-0.13%
2020/05/28	2	54.00	0	0.00	53.70	2	3,791	0.05%
2020/05/25	2	52.70	0	0.00	53.20	2	3,859	0.05%
2020/05/20	1	54.90	0	0.00	54.70	1	3,844	0.03%
2020/05/18	3	53.90	10	53.77	53.70	-7	3,845	-0.18%
2020/05/15	4	55.23	1	54.70	54.80	3	3,815	0.08%
2020/05/14	20	55.70	1	55.80	55.50	19	3,778	0.50%
2020/05/12	7	56.59	0	0.00	56.50	7	3,743	0.19%
2020/05/11	1	57.40	10	57.15	57.40	-9	3,742	-0.24%
2020/05/08	3	56.20	0	0.00	56.20	3	3,714	0.08%
2020/05/06	5	56.16	0	0.00	55.50	5	3,663	0.14%
2020/05/05	7	56.14	1	55.70	55.90	6	3,633	0.17%
2020/05/04	4	55.33	5	55.50	56.30	-1	3,626	-0.03%
2020/04/30	22	57.98	3	57.77	57.60	19	3,581	0.53%
2020/04/28	0	0.00	10	54.80	54.60	-10	3,425	-0.29%
2020/04/27	0	0.00	1	54.80	54.60	-1	3,521	-0.03%
2020/04/23	0	0.00	10	53.80	53.80	-10	3,521	-0.28%
2020/04/21	10	52.60	0	0.00	52.40	10	3,505	0.29%
2020/04/16	1	54.10	1	54.10	54.00	0	3,419	0.00%
2020/04/15	0	0.00	11	54.51	54.50	-11	3,391	-0.32%
2020/04/14	1	54.20	0	0.00	54.30	1	3,367	0.03%
2020/04/13	1	53.90	0	0.00	53.50	1	3,353	0.03%
2020/04/10	10	54.25	2	54.45	54.30	8	3,367	0.24%
2020/04/09	0	0.00	1	56.30	54.80	-1	3,354	-0.03%
2020/04/08	2	52.55	1	52.80	53.40	1	3,239	0.03%
2020/04/07	0	0.00	1	51.20	51.20	-1	3,189	-0.03%
2020/03/27	1	49.90	0	0.00	49.55	1	3,154	0.03%
2020/03/26	10	49.75	0	0.00	49.65	10	3,135	0.32%
2020/03/24	10	48.85	1	49.25	48.75	9	3,153	0.29%
2020/03/23	2	47.08	40	46.82	46.95	-38	3,187	-1.19%
2020/03/20	1	48.85	0	0.00	49.50	1	3,220	0.03%
2020/03/19	0	46.35	1	48.60	46.20	-1	3,172	-0.03%
2020/03/18	0	0.00	10	50.30	50.00	-10	3,119	-0.32%
2020/03/17	0	51.00	0	0.00	51.00	0	3,177	0.00%
2020/03/16	0	52.10	0	0.00	52.00	0	3,134	0.00%
2020/03/13	5	50.90	0	0.00	53.30	5	3,082	0.16%
2020/03/09	11	58.18	0	0.00	58.50	11	2,907	0.38%
2020/03/06	1	58.70	0	0.00	58.50	1	2,863	0.03%
2020/03/04	1	59.00	0	0.00	59.00	1	2,858	0.03%
2020/03/03	1	59.40	0	0.00	59.20	1	2,843	0.04%
2020/03/02	1	58.50	0	0.00	58.70	1	2,850	0.04%
2020/02/27	1	59.60	1	59.50	59.50	0	2,885	0.00%
2020/02/25	7	59.94	0	0.00	59.90	7	2,870	0.24%
2020/02/24	0	0.00	1	60.20	60.10	-1	2,888	-0.03%
2020/02/21	10	60.60	0	0.00	60.50	10	2,895	0.35%
2020/02/19	0	0.00	10	61.20	61.10	-10	2,964	-0.34%
2020/02/13	0	0.00	10	61.60	61.30	-10	3,058	-0.33%
2020/02/12	0	0.00	51	61.12	61.20	-51	3,074	-1.66%
2020/02/11	0	0.00	60	60.75	60.60	-60	3,095	-1.94%
2020/02/10	0	0.00	40	60.50	60.40	-40	3,125	-1.28%
2020/02/07	1	60.90	0	0.00	61.40	1	3,186	0.03%
2020/02/06	1	61.70	0	0.00	61.60	1	3,264	0.03%
2020/02/03	0	0.00	5	58.40	59.30	-5	3,564	-0.14%
2020/01/30	3	60.40	3	60.20	59.80	0	3,507	0.00%
2020/01/17	1	65.60	1	65.90	66.00	0	3,405	0.00%
2020/01/08	0	0.00	2	64.70	64.30	-2	3,487	-0.06%
2020/01/07	1	65.00	0	0.00	65.00	1	3,466	0.03%
2019/12/27	5	67.40	100	67.20	67.00	-95	3,513	-2.70%
2019/12/26	0	0.00	1	67.10	67.00	-1	3,489	-0.03%
2019/12/25	1	67.20	0	0.00	67.50	1	3,498	0.03%
2019/12/20	1	67.60	0	0.00	67.60	1	3,554	0.03%
2019/12/19	0	0.00	13	68.71	68.60	-13	3,560	-0.37%
2019/12/17	1	68.30	0	0.00	68.80	1	3,610	0.03%
2019/12/12	40	69.79	2	69.55	68.80	38	3,555	1.07%
2019/12/05	1	67.50	0	0.00	67.50	1	3,385	0.03%
2019/11/29	3	67.07	0	0.00	66.60	3	3,357	0.09%
2019/11/26	0	0.00	1	68.50	68.50	-1	3,338	-0.03%
2019/11/21	1	66.50	1	66.90	67.20	0	3,261	0.00%
2019/11/20	0	0.00	2	66.95	67.20	-2	3,263	-0.06%
2019/11/19	0	0.00	1	67.10	67.20	-1	3,257	-0.03%
2019/11/18	0	0.00	6	66.55	66.70	-6	3,230	-0.19%
2019/11/15	0	0.00	2	65.50	65.40	-2	3,207	-0.06%
2019/11/14	6	64.87	0	0.00	65.00	6	3,202	0.19%
2019/11/11	2	65.95	1	66.60	65.90	1	3,172	0.03%
2019/11/08	1	67.70	2	67.60	67.00	-1	3,142	-0.03%
2019/11/07	1	66.80	69	67.03	66.70	-68	3,104	-2.19%
2019/11/06	0	0.00	6	68.20	67.50	-6	3,073	-0.20%
2019/11/05	0	0.00	5	68.50	68.90	-5	3,033	-0.16%
2019/11/04	58	69.18	17	69.42	69.30	41	2,979	1.38%
2019/11/01	0	0.00	31	66.04	67.30	-31	2,808	-1.10%
2019/10/31	0	0.00	7	65.10	65.20	-7	2,718	-0.26%
2019/10/30	0	0.00	16	65.67	65.50	-16	2,742	-0.58%
2019/10/23	3	66.10	0	0.00	65.40	3	2,745	0.11%
2019/10/22	51	66.29	1.2	66.27	65.70	49.8	2,779	1.79%
2019/10/21	116	65.58	1	65.50	65.60	115	2,781	4.13%	大買/鉅額交易
2019/10/15	0	0.00	1	63.80	64.00	-1	2,766	-0.04%
2019/10/04	5	64.90	0	0.00	64.80	5	2,897	0.17%
2019/10/03	2	65.00	0	0.00	64.80	2	2,895	0.07%
2019/10/01	0	0.00	4	65.40	65.50	-4	2,878	-0.14%
2019/09/26	0	0.00	5	66.00	65.30	-5	2,822	-0.18%
2019/09/25	0	0.00	2	65.40	66.00	-2	2,787	-0.07%
2019/09/24	1.8	66.20	5	66.20	66.40	-3.2	2,755	-0.12%
2019/09/18	2	64.25	5	64.34	64.80	-3	2,524	-0.12%
2019/09/17	0	0.00	5	63.68	63.80	-5	2,479	-0.20%
2019/09/16	0	0.00	4	64.53	64.70	-4	2,502	-0.16%
2019/09/12	10	63.77	2	64.20	64.30	8	2,507	0.32%
2019/09/09	0	0.00	2	63.45	63.40	-2	2,496	-0.08%
2019/09/06	0	0.00	1.4	63.40	63.40	-1.4	2,511	-0.06%
2019/09/05	4	63.28	0	0.00	63.30	4	2,502	0.16%
2019/09/04	0	0.00	3	63.50	63.20	-3	2,493	-0.12%
2019/09/03	0	0.00	1	62.70	62.50	-1	2,487	-0.04%
2019/08/30	0	0.00	5	63.20	63.40	-5	2,492	-0.20%
2019/08/28	1	62.20	0	0.00	62.20	1	2,465	0.04%
2019/08/20	8	62.10	0	0.00	62.40	8	2,448	0.33%
2019/08/16	0	0.00	1	62.80	62.80	-1	2,439	-0.04%
2019/08/14	7	61.60	5	62.10	61.30	2	2,408	0.08%
2019/08/13	4	61.30	1	61.30	61.30	3	2,392	0.13%
2019/08/12	3	61.90	0	0.00	61.90	3	2,407	0.12%
2019/08/07	2	61.10	1	60.20	60.20	1	2,408	0.04%
2019/08/02	1	61.50	1	62.40	61.30	0	2,362	0.00%
2019/07/31	1	63.50	0	0.00	64.30	1	2,308	0.04%
2019/07/26	7	64.13	0	0.00	64.30	7	2,315	0.30%
2019/07/25	1.2	64.21	0	0.00	64.60	1.2	2,319	0.05%
2019/07/24	0	0.00	8	66.71	66.70	-8	2,282	-0.35%
2019/07/22	6	67.45	1	67.60	67.50	5	2,195	0.23%
2019/07/19	0	0.00	1	67.20	67.00	-1	2,171	-0.05%
2019/07/18	22	66.75	0	0.00	66.80	22	2,149	1.02%
2019/07/17	2	66.65	0	0.00	66.80	2	2,178	0.09%
2019/07/16	22	67.02	4	67.13	67.10	18	2,170	0.83%
2019/07/12	2	66.10	2	66.10	66.10	0	2,251	0.00%
2019/07/10	1.3	64.00	0	0.00	64.20	1.3	2,213	0.06%
2019/07/04	3	64.20	0	0.00	64.40	3	2,475	0.12%
2019/06/21	0	0.00	4.7	63.77	64.20	-4.7	2,957	-0.16%
2019/06/20	0	0.00	1.1	63.70	63.60	-1.1	2,925	-0.04%
2019/06/17	1	61.80	1	61.80	61.80	0	2,902	0.00%
2019/06/14	0	0.00	1	62.50	62.10	-1	2,889	-0.03%
2019/06/06	0.1	61.40	5	61.40	61.10	-4.9	3,063	-0.16%
2019/06/04	1.1	61.99	1	61.60	61.60	0.1	3,079	0.00%
2019/05/27	0	0.00	2	60.80	60.90	-2	3,097	-0.06%
2019/05/23	0	0.00	5.2	60.63	60.70	-5.2	3,155	-0.16%
2019/05/22	0	0.00	1	61.10	61.00	-1	3,152	-0.03%
2019/05/21	1	61.30	1	61.40	61.60	0	3,173	0.00%
2019/05/20	1	61.20	1	61.40	61.00	0	3,164	0.00%
2019/05/17	10	61.09	0	0.00	60.70	10	3,173	0.32%
2019/05/16	1	62.00	0	0.00	61.30	1	3,158	0.03%
2019/05/14	2	63.30	0	0.00	63.30	2	3,151	0.06%
2019/05/10	1	66.60	3.3	66.75	66.20	-2.3	3,151	-0.07%
2019/05/09	0	0.00	1	65.90	66.10	-1	3,183	-0.03%
2019/05/08	1	68.10	5	68.00	67.70	-4	3,142	-0.13%
2019/05/07	0	0.00	1	69.40	69.40	-1	3,141	-0.03%
2019/05/03	0	0.00	1.1	69.97	70.00	-1.1	3,111	-0.03%
2019/05/02	0	0.00	4	69.90	69.40	-4	3,103	-0.13%
2019/04/30	1	68.80	1	69.60	69.20	0	3,097	0.00%
2019/04/23	2	69.40	0	0.00	70.00	2	3,261	0.06%
2019/04/22	1	69.50	1	69.30	69.50	0	3,237	0.00%
2019/04/19	1	70.50	1	69.80	70.00	0	3,250	0.00%
2019/04/18	8	72.66	1	73.70	71.10	7	3,247	0.22%
2019/04/17	1	72.20	9	71.88	72.00	-8	3,148	-0.25%
2019/04/16	8	71.46	7	71.46	71.20	1	3,099	0.03%
2019/04/15	1	70.10	18	70.66	71.10	-17	3,044	-0.56%
2019/04/12	3	68.30	0	0.00	68.50	3	2,972	0.10%
2019/04/11	2	67.45	9	67.46	67.30	-7	2,906	-0.24%
2019/04/10	0	0.00	1	67.60	67.30	-1	2,869	-0.03%
2019/04/09	5	66.20	3	66.50	66.80	2	2,774	0.07%
2019/04/08	6	65.63	0	0.00	66.70	6	2,753	0.22%
2019/04/03	4	64.50	5	64.82	65.00	-1	2,644	-0.04%
2019/04/02	3	65.07	2	64.60	64.80	1	2,605	0.04%
2019/04/01	12	64.08	1	63.10	63.80	11	2,515	0.44%
2019/03/28	2	61.90	6	62.37	62.00	-4	2,322	-0.17%
2019/03/27	2	62.05	0	0.00	61.90	2	2,298	0.09%
2019/03/25	0.9	62.00	2	62.10	61.80	-1.1	2,271	-0.05%
2019/03/22	0	0.00	1	63.60	62.60	-1	2,252	-0.04%
2019/03/21	2	63.60	0	0.00	63.60	2	2,241	0.09%
2019/03/20	1	63.00	10	63.16	63.10	-9	2,269	-0.40%
2019/03/19	2	62.95	0	0.00	63.00	2	2,303	0.09%
2019/03/18	11	62.59	0	0.00	62.50	11	2,379	0.46%
2019/03/15	1	61.30	0	0.00	62.40	1	2,362	0.04%
2019/03/11	1	61.00	0	0.00	61.10	1	2,287	0.04%
2019/03/08	1	61.00	0	0.00	61.00	1	2,343	0.04%
2019/03/07	0	0.00	1	61.60	61.60	-1	2,533	-0.04%
2019/03/05	1	61.80	0	0.00	61.90	1	2,630	0.04%
2019/02/26	3	63.63	0	0.00	62.60	3	2,632	0.11%
2019/02/25	0	0.00	13	63.10	63.50	-13	2,614	-0.50%
2019/02/21	2	62.00	0	0.00	62.20	2	2,656	0.08%
2019/02/13	2	60.50	1	60.60	61.20	1	2,788	0.04%
2019/02/12	1	60.20	5	60.08	60.40	-4	2,764	-0.15%
2019/01/30	1	59.40	0	0.00	59.20	1	2,739	0.04%
2019/01/28	2	59.20	2	59.10	59.30	0	2,712	0.00%
2019/01/08	0	0.00	1	59.00	58.70	-1	2,689	-0.04%
2019/01/04	0	0.00	2	58.50	58.90	-2	2,752	-0.07%
2018/12/28	0	0.00	1	60.50	60.50	-1	2,926	-0.03%
2018/12/21	0	0.00	1	60.20	60.70	-1	3,004	-0.03%
2018/12/18	0	0.00	1	60.20	60.30	-1	3,029	-0.03%
2018/12/13	0	0.00	2.4	61.48	61.30	-2.4	3,065	-0.08%
2018/12/12	0	0.00	1	60.30	61.00	-1	3,043	-0.03%
2018/12/11	4	60.10	0	0.00	59.80	4	3,016	0.13%
2018/12/06	0	0.00	5	61.00	61.50	-5	3,007	-0.17%
2018/12/04	5	63.60	0	0.00	62.80	5	3,000	0.17%
2018/12/03	2	63.40	3	63.30	63.30	-1	3,000	-0.03%
2018/11/30	1	61.30	1	62.20	62.20	0	2,962	0.00%
2018/11/29	1	61.70	3	61.30	61.30	-2	2,796	-0.07%
2018/11/27	0	0.00	1	61.50	61.20	-1	2,710	-0.04%
2018/11/23	0	0.00	3	60.80	60.90	-3	2,716	-0.11%
2018/11/21	0	0.00	15	61.00	61.20	-15	2,730	-0.55%
2018/11/19	2	62.55	0	0.00	62.50	2	2,640	0.08%
2018/11/16	0	0.00	11	62.66	62.50	-11	2,639	-0.42%
2018/11/15	1	62.80	0	0.00	62.90	1	2,650	0.04%
2018/11/14	0	0.00	1	63.70	64.10	-1	2,607	-0.04%
2018/11/13	0	0.00	59	63.00	65.20	-59	2,602	-2.27%
2018/11/12	0	0.00	1	65.00	64.20	-1	2,577	-0.04%
2018/11/05	1	65.80	1	65.80	66.30	0	2,613	0.00%
2018/11/02	0	0.00	1	66.70	66.70	-1	2,624	-0.04%
2018/10/31	0	0.00	1	65.60	65.60	-1	2,634	-0.04%
2018/10/29	0	0.00	4	64.50	64.40	-4	2,627	-0.15%
2018/10/26	5	64.78	10	64.22	64.00	-5	2,630	-0.19%
2018/10/25	51	63.61	0	0.00	63.80	51	2,632	1.94%
2018/10/24	13	65.32	4	65.08	65.00	9	2,626	0.34%
2018/10/23	1	65.50	0	0.00	65.00	1	2,615	0.04%
2018/10/22	0	0.00	1	67.90	68.30	-1	2,592	-0.04%
2018/10/17	0	0.00	1	66.50	65.60	-1	2,729	-0.04%
2018/10/16	2	65.20	0	0.00	65.20	2	2,760	0.07%
2018/10/11	3	65.50	50	65.62	64.00	-47	2,844	-1.65%
2018/10/09	11	71.25	2	72.00	70.80	9	2,746	0.33%
2018/09/27	1	74.10	2	74.70	74.50	-1	2,759	-0.04%
2018/09/21	2	72.90	0	0.00	73.00	2	2,736	0.07%
2018/09/17	10	73.80	0	0.00	73.70	10	2,772	0.36%
2018/09/14	20	74.70	0	0.00	74.70	20	2,778	0.72%
2018/09/10	0	0.00	14	74.11	73.50	-14	2,801	-0.50%
2018/09/07	3	76.20	0	0.00	75.10	3	2,805	0.11%
2018/09/05	4	78.15	0	0.00	77.00	4	2,752	0.15%
2018/09/04	2	78.30	0	78.20	78.20	2	2,742	0.07%
2018/09/03	11	78.05	0	0.00	77.90	11	2,730	0.40%
2018/08/29	5	78.30	0	0.00	78.10	5	2,803	0.18%
2018/08/28	0	0.00	4	77.93	78.00	-4	2,797	-0.14%
2018/08/27	0	0.00	4	77.43	77.70	-4	2,796	-0.14%
2018/08/24	0	0.00	0	77.20	77.20	0	2,795	0.00%
2018/08/22	0	77.70	2	77.85	77.70	-2	2,907	-0.07%
2018/08/21	1	76.30	3	76.47	76.60	-2	2,854	-0.07%
2018/08/20	0	0.00	2	75.55	75.50	-2	2,880	-0.07%
2018/08/14	2	74.50	1	74.20	74.40	1	2,884	0.03%
2018/08/13	2	75.60	0	0.00	75.80	2	2,874	0.07%
2018/08/10	0	0.00	3	77.63	77.60	-3	2,860	-0.10%
2018/08/08	0	0.00	1	78.30	78.00	-1	2,890	-0.03%
2018/08/07	0	0.00	1	78.00	77.40	-1	2,934	-0.03%
2018/08/06	0	0.00	1	77.70	77.70	-1	2,953	-0.03%
2018/08/03	0	0.00	1	76.80	77.00	-1	2,964	-0.03%
2018/08/02	0	0.00	5	76.88	76.50	-5	2,963	-0.17%
2018/08/01	0	0.00	4	77.10	77.20	-4	2,958	-0.14%
2018/07/31	0	0.00	2	76.20	75.90	-2	2,946	-0.07%
2018/07/30	0	0.00	15	76.40	76.40	-15	2,933	-0.51%
2018/07/27	2	76.20	0	0.00	75.60	2	2,917	0.07%
2018/07/26	2	75.85	2	76.20	76.30	0	2,895	0.00%
2018/07/25	11	76.22	33	76.29	75.80	-22	2,889	-0.76%
2018/07/24	17.3	79.20	7	79.39	80.00	10.3	2,837	0.36%
2018/07/23	3	78.60	0	0.00	78.80	3	2,711	0.11%
2018/07/20	0	0.00	6	78.30	78.30	-6	2,691	-0.22%
2018/07/19	1	77.70	2	78.10	78.40	-1	2,671	-0.04%
2018/07/18	3	77.33	44	77.01	77.50	-41	2,648	-1.55%
2018/07/17	20	76.05	2	75.90	75.60	18	2,580	0.70%
2018/07/16	0	0.00	1	75.50	75.50	-1	2,560	-0.04%
2018/07/13	15	74.40	0	0.00	75.20	15	2,578	0.58%
2018/07/12	0.5	74.00	0	0.00	74.00	0.5	2,607	0.02%
2018/07/11	1	72.80	1	73.50	73.80	0	2,627	0.00%
2018/07/09	0	0.00	1	72.90	72.90	-1	2,639	-0.04%
2018/07/06	1	72.20	0	0.00	72.60	1	2,650	0.04%
2018/07/05	0	0.00	1	72.80	72.70	-1	2,658	-0.04%
2018/07/03	1	73.00	2	73.00	73.00	-1	2,744	-0.04%
2018/07/02	15	73.20	0	0.00	73.20	15	2,758	0.54%
2018/06/29	0	0.00	1	74.60	74.60	-1	2,737	-0.04%
2018/06/28	1	72.30	0	0.00	72.30	1	2,698	0.04%
2018/06/27	1	72.40	0	0.00	72.50	1	2,742	0.04%
2018/06/26	10	72.50	0	0.00	72.50	10	2,738	0.37%
2018/06/22	5	73.30	0	0.00	73.30	5	2,716	0.18%
2018/06/20	3	74.50	0	0.00	74.20	3	2,712	0.11%
2018/06/19	1	74.60	10.2	74.74	74.70	-9.2	2,717	-0.34%
2018/06/14	1	76.00	0	0.00	75.40	1	2,675	0.04%
2018/06/13	1	76.80	0	0.00	76.90	1	2,662	0.04%
2018/06/12	15	76.40	3	76.70	76.70	12	2,731	0.44%
2018/06/07	10	77.68	0	0.00	78.00	10	2,831	0.35%
2018/05/31	7	74.14	0	0.00	73.80	7	2,810	0.25%
2018/05/29	0	0.00	2	75.30	75.40	-2	2,733	-0.07%
2018/05/28	72	75.83	0	0.00	75.70	72	2,782	2.59%
2018/05/24	0	0.00	1	74.00	74.80	-1	2,763	-0.04%
2018/05/22	1	73.80	0	0.00	74.00	1	2,812	0.04%
2018/05/18	0	0.00	0	74.00	73.40	0	2,859	0.00%
2018/05/17	0	0.00	1	74.00	74.00	-1	2,885	-0.03%
2018/05/16	2	74.20	0	0.00	74.20	2	2,893	0.07%
2018/05/15	3	75.83	20	75.70	75.20	-17	2,918	-0.58%
2018/05/14	3	78.00	0	0.00	78.00	3	3,054	0.10%
2018/05/11	1	77.20	0	0.00	77.30	1	3,059	0.03%
2018/05/03	0	0.00	1	73.90	73.80	-1	3,288	-0.03%
2018/05/02	0	0.00	20	74.70	74.40	-20	3,305	-0.61%
2018/04/25	1	73.30	0	0.00	74.90	1	3,411	0.03%
2018/04/24	21.1	73.11	25	72.50	72.80	-3.9	3,429	-0.11%
2018/04/23	0	0.00	2	75.40	74.90	-2	3,419	-0.06%
2018/04/20	20	76.01	2	75.80	76.00	18	3,428	0.53%
2018/04/18	0	0.00	82	76.80	76.30	-82	3,440	-2.38%
2018/04/17	0	0.00	50	77.60	77.50	-50	3,405	-1.47%
2018/04/16	0	0.00	0.2	78.60	78.60	-0.2	3,410	0.00%
2018/04/13	2	78.90	0	0.00	78.50	2	3,451	0.06%
2018/04/12	50	78.56	0	0.00	78.50	50	3,452	1.45%
2018/04/10	2	77.30	0	0.00	77.70	2	3,446	0.06%
2018/04/09	1	77.60	1	77.60	77.80	0	3,436	0.00%
2018/04/03	5	78.20	0	0.00	78.20	5	3,371	0.15%
2018/04/02	1	79.60	0	0.00	79.20	1	3,358	0.03%
2018/03/30	11	79.28	6	80.02	80.00	5	3,364	0.15%
2018/03/29	3.2	78.25	0	0.00	78.10	3.2	3,343	0.10%
2018/03/27	11	78.57	0	0.00	78.40	11	3,370	0.33%
2018/03/26	113	77.90	2	78.10	78.00	111	3,427	3.24%	大買/鉅額交易
2018/03/23	2	78.00	1	78.10	78.40	1	3,463	0.03%
2018/03/22	1	79.90	1	79.30	79.30	0	3,466	0.00%
2018/03/21	0	0.00	14	79.42	79.90	-14	3,443	-0.41%
2018/03/20	0	0.00	6	79.00	79.00	-6	3,488	-0.17%
2018/03/16	8	79.36	0	0.00	79.10	8	3,490	0.23%
2018/03/15	1	79.70	0.6	79.80	79.60	0.4	3,438	0.01%
2018/03/14	10	80.26	2	80.10	80.10	8	3,435	0.23%
2018/03/13	2	81.70	2.1	81.70	81.70	-0.1	3,424	0.00%
2018/03/12	2	80.90	1	81.00	81.20	1	3,469	0.03%
2018/03/09	0	0.00	1	80.20	79.70	-1	3,486	-0.03%
2018/03/08	0	0.00	1	79.00	79.00	-1	3,472	-0.03%
2018/03/07	0	0.00	15	79.50	78.90	-15	3,486	-0.43%
2018/03/05	2	78.40	1	78.60	78.50	1	3,701	0.03%
2018/03/02	2	78.55	10	78.90	78.90	-8	3,779	-0.21%
2018/03/01	3	79.50	37	80.14	79.70	-34	3,870	-0.88%
2018/02/27	40	80.06	0	0.00	79.40	40	3,917	1.02%
2018/02/26	1	80.00	7	79.99	79.90	-6	3,930	-0.15%
2018/02/23	1	79.50	2	79.40	79.40	-1	3,963	-0.03%
2018/02/22	9	78.92	0	0.00	79.00	9	4,008	0.22%
2018/02/21	14	79.40	1	79.40	80.30	13	3,997	0.33%
2018/02/12	1.3	78.62	0	0.00	78.30	1.3	4,036	0.03%
2018/02/09	7	78.36	4	78.25	78.50	3	4,084	0.07%
2018/02/08	18	79.00	0	0.00	79.20	18	4,135	0.44%
2018/02/06	15	79.82	42	78.52	78.70	-27	4,506	-0.60%
2018/02/05	3	82.70	23	82.67	82.90	-20	4,409	-0.45%
2018/02/02	10	84.24	3	84.30	84.10	7	4,464	0.16%
2018/02/01	15	84.53	0	0.00	85.00	15	4,546	0.33%
2018/01/31	5	82.90	0	0.00	83.40	5	4,596	0.11%
2018/01/30	16	84.09	1	84.10	83.50	15	4,616	0.32%
2018/01/29	21	84.69	4	84.65	84.50	17	4,613	0.37%
2018/01/26	33	85.99	5	85.50	85.60	28	4,648	0.60%
2018/01/25	0	0.00	2	86.50	86.70	-2	4,642	-0.04%
2018/01/24	2	85.70	1	86.20	86.50	1	4,754	0.02%
2018/01/23	4	86.33	1	86.20	86.20	3	4,991	0.06%
2018/01/22	0	0.00	1	86.50	86.90	-1	5,056	-0.02%
2018/01/19	5	87.74	1	88.10	87.40	4	5,104	0.08%
2018/01/17	0	0.00	1	87.00	87.00	-1	5,111	-0.02%
2018/01/16	1	86.20	25	86.44	86.50	-24	5,143	-0.47%
2018/01/15	0	0.00	1	86.30	86.20	-1	5,168	-0.02%
2018/01/12	2	85.30	1	85.30	85.60	1	5,232	0.02%
2018/01/11	2	84.65	3	84.67	84.60	-1	5,265	-0.02%
2018/01/10	2	84.00	0	0.00	84.10	2	5,311	0.04%
2018/01/08	2	85.35	0	0.00	85.30	2	5,403	0.04%
2018/01/05	1	85.00	0	0.00	85.30	1	5,519	0.02%
2018/01/04	0	0.00	5	85.00	85.10	-5	5,855	-0.09%
2018/01/03	1	85.40	0	0.00	85.10	1	5,923	0.02%
2018/01/02	24	84.60	0	0.00	85.00	24	5,953	0.40%