鴻準 (2354)-永豐金-台南券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
73.1
漲跌
▲1.0
漲幅
+1.39%
成交量
173,663張
產業
上市其他電子類股
1031人加入追蹤

立即追蹤
本地時間:14:30(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－永豐金-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	287.1	75.08	269.5	75.42	73.10	17.6	36,215	0.05%	大買/大賣/
2024/05/30	68.2	72.92	57.3	73.09	72.10	10.9	33,375	0.03%
2024/05/29	460.8	74.82	475.1	75.02	74.60	-14.2	32,308	-0.04%	大買/大賣/
2024/05/28	947.7	73.85	861.5	74.14	72.70	86.3	30,144	0.29%	大買/大賣/
2024/05/27	37.2	71.10	117.5	71.18	71.50	-80.4	26,731	-0.30%	大賣/
2024/05/24	23.3	64.40	21	64.75	65.00	2.3	25,224	0.01%
2024/05/23	40.7	64.84	70.6	65.56	65.30	-29.9	24,805	-0.12%
2024/05/22	39.7	63.76	8.9	64.07	63.60	30.8	23,643	0.13%
2024/05/21	89.2	63.44	117.1	63.53	64.80	-27.9	23,189	-0.12%	大賣/
2024/05/20	6.3	61.78	34	62.19	62.10	-27.8	22,450	-0.12%
2024/05/17	4	61.13	7	61.11	61.20	-3	22,192	-0.01%
2024/05/16	4.3	61.19	19	61.52	61.10	-14.7	22,142	-0.07%
2024/05/15	18	60.09	6	60.62	60.10	12	21,984	0.05%
2024/05/14	5	60.44	1	60.30	60.90	4	21,890	0.02%
2024/05/13	25.3	60.10	8	60.31	60.10	17.3	21,783	0.08%
2024/05/10	3.3	60.18	7	60.36	60.60	-3.8	21,714	-0.02%
2024/05/09	9	61.03	2.2	61.22	60.80	6.8	21,626	0.03%
2024/05/08	9.2	61.29	6	61.57	61.30	3.2	21,452	0.01%
2024/05/07	12.7	62.11	3	61.53	61.70	9.7	21,360	0.05%
2024/05/06	15	61.77	36	62.09	62.10	-21	21,150	-0.10%
2024/05/03	8	61.33	15.4	61.26	60.70	-7.4	20,835	-0.04%
2024/05/02	16.2	60.74	4	61.05	60.70	12.2	20,678	0.06%
2024/04/30	19	62.26	8	62.03	61.60	11	20,587	0.05%
2024/04/29	32	63.07	36	62.91	62.40	-4	20,438	-0.02%
2024/04/26	7	61.46	10.5	61.54	61.40	-3.5	19,997	-0.02%
2024/04/25	10.3	61.27	3.1	61.33	60.90	7.2	19,794	0.04%
2024/04/24	24.1	61.75	47.8	62.01	62.00	-23.7	19,592	-0.12%
2024/04/23	6.5	59.64	22.8	59.45	60.30	-16.3	18,907	-0.09%
2024/04/22	3	56.20	5.3	56.39	57.00	-2.3	18,438	-0.01%
2024/04/19	9	55.18	12.1	55.29	55.80	-3.1	18,278	-0.02%
2024/04/18	7	55.97	29	56.25	56.50	-22	18,105	-0.12%
2024/04/17	10.5	55.69	5.2	55.52	55.60	5.3	17,987	0.03%
2024/04/16	22.4	55.34	12	55.39	55.00	10.4	17,836	0.06%
2024/04/15	30.4	57.53	22	57.56	57.50	8.4	17,596	0.05%
2024/04/12	17.2	58.85	2	58.65	58.50	15.2	17,434	0.09%
2024/04/11	52.4	59.49	50.1	59.29	59.10	2.3	17,226	0.01%
2024/04/10	38.1	62.29	20	61.35	61.20	18	16,729	0.11%
2024/04/09	40.5	63.64	2.3	63.95	63.00	38.3	16,351	0.23%
2024/04/08	25.3	62.94	18.1	63.11	63.50	7.2	15,980	0.04%
2024/04/03	16.3	63.46	13	63.75	64.00	3.3	15,670	0.02%
2024/04/02	51.1	64.41	38.1	64.57	64.90	13	15,264	0.09%
2024/04/01	34.3	64.26	26.2	64.25	63.80	8.1	14,706	0.05%
2024/03/29	38.3	63.65	24.6	63.21	63.00	13.7	14,144	0.10%
2024/03/28	157.8	65.96	183.1	66.56	65.10	-25.4	13,289	-0.19%	大買/大賣/
2024/03/27	29.5	61.36	175.3	63.00	63.60	-145.8	10,914	-1.34%	大賣/鉅額交易
2024/03/26	22.4	58.58	5	58.56	57.90	17.4	9,790	0.18%
2024/03/25	22	58.65	14	58.56	58.70	8	9,502	0.08%
2024/03/22	37.5	59.33	29	59.42	59.00	8.5	9,239	0.09%
2024/03/21	39.3	58.80	37	58.86	59.10	2.3	8,698	0.03%
2024/03/20	129.2	58.78	96.6	58.75	58.20	32.5	8,078	0.40%	大買/
2024/03/19	6.4	55.64	37.1	56.76	58.10	-30.6	6,912	-0.44%
2024/03/18	52.1	54.84	61.7	54.51	55.40	-9.6	6,431	-0.15%
2024/03/15	61.5	56.35	95.6	56.81	55.60	-34.1	6,066	-0.56%
2024/03/14	73.4	54.54	13	55.52	53.70	60.4	4,982	1.21%
2024/03/13	91.6	58.62	169.9	59.29	58.90	-78.3	4,239	-1.85%	大賣/
2024/03/12	1	52.40	26.8	54.83	55.30	-25.8	2,479	-1.04%
2024/03/11	0.1	49.00	6.1	50.46	50.30	-6.1	2,126	-0.29%
2024/03/08	9.2	49.46	2	49.30	49.20	7.2	2,072	0.35%
2024/03/07	6.4	49.48	4	49.83	50.10	2.4	2,041	0.12%
2024/03/06	7	49.78	13	49.86	49.80	-6	2,002	-0.30%
2024/03/05	1	50.50	2	50.40	50.50	-1	1,996	-0.05%
2024/03/04	7	50.01	9.1	49.91	50.00	-2.1	1,969	-0.11%
2024/03/01	21.1	49.36	0	0.00	49.30	21.1	1,953	1.08%
2024/02/29	8.1	49.73	0	0.00	49.70	8.1	1,952	0.41%
2024/02/27	5.1	49.76	5	49.76	49.70	0.1	1,931	0.00%
2024/02/26	0	50.00	1	50.00	50.00	-1	1,928	-0.05%
2024/02/23	7	50.26	2	50.20	50.10	5	1,936	0.26%
2024/02/22	0.5	50.90	3.5	50.66	50.70	-3	1,954	-0.15%
2024/02/21	2	50.05	2	50.40	50.10	0	1,946	0.00%
2024/02/20	0	0.00	0.1	50.34	50.30	-0.1	1,966	-0.01%
2024/02/19	5	50.01	5.1	50.10	50.30	-0.1	1,984	0.00%
2024/02/16	3	49.40	2	49.60	49.40	1	2,021	0.05%
2024/02/15	6.2	49.32	5	49.31	49.40	1.2	2,030	0.06%
2024/02/05	6.1	50.23	2	50.35	50.20	4.1	1,996	0.21%
2024/02/02	1	50.70	2.2	50.72	50.90	-1.2	1,987	-0.06%
2024/02/01	1	50.30	3	50.73	50.80	-2	1,994	-0.10%
2024/01/31	1	50.11	2.3	50.36	50.50	-1.2	2,013	-0.06%
2024/01/30	6	50.33	7.3	50.42	50.40	-1.3	2,017	-0.06%
2024/01/29	2	50.20	4.3	50.52	50.70	-2.3	2,046	-0.11%
2024/01/26	1	50.30	0.5	50.70	50.50	0.5	2,051	0.02%
2024/01/25	0	0.00	4	50.53	50.60	-4	2,055	-0.20%
2024/01/24	2	50.40	1	50.30	50.40	1	2,075	0.05%
2024/01/23	2	50.20	2	50.40	50.20	0	2,131	0.00%
2024/01/22	2	50.03	2	50.25	50.20	0	2,179	0.00%
2024/01/19	7.1	49.61	2	49.71	49.70	5	2,183	0.23%
2024/01/18	1	49.61	7	49.73	49.60	-6	2,193	-0.27%
2024/01/17	5.1	50.16	0	0.00	49.65	5.1	2,182	0.23%
2024/01/16	0.8	50.65	0.3	50.85	50.80	0.6	2,151	0.03%
2024/01/15	1.2	51.32	0	0.00	51.30	1.2	2,184	0.06%
2024/01/12	0.3	51.60	0	0.00	51.40	0.3	2,207	0.01%
2024/01/11	1	51.30	6	51.42	51.30	-5	2,241	-0.22%
2024/01/10	28	51.24	1	51.30	51.20	27	2,301	1.18%
2024/01/09	0	51.50	1	51.70	51.50	-1	2,305	-0.04%
2024/01/08	1	51.60	4.3	51.81	51.60	-3.3	2,321	-0.14%
2024/01/05	2	51.85	1	52.21	51.80	1	2,331	0.04%
2024/01/04	2	51.90	3	51.90	51.90	-1	2,373	-0.04%
2024/01/03	1	52.10	0	0.00	52.10	1	2,429	0.04%
2024/01/02	1	52.70	0	0.00	52.80	1	2,540	0.04%
2023/12/29	1.2	53.28	1	53.39	53.10	0.2	2,580	0.01%
2023/12/28	0	0.00	2	52.60	52.70	-2	2,568	-0.08%
2023/12/27	3	52.23	0	0.00	52.40	3	2,601	0.12%
2023/12/26	0	0.00	0	52.25	52.20	0	2,665	0.00%
2023/12/25	0.2	52.10	0	52.10	51.90	0.1	2,740	0.01%
2023/12/22	1	51.60	5	51.66	51.70	-4	2,801	-0.14%
2023/12/21	4	51.68	1	51.92	51.70	3	2,840	0.10%
2023/12/20	0	0.00	2.1	52.10	52.30	-2.1	2,890	-0.07%
2023/12/19	2.1	51.51	1	51.50	51.60	1.1	2,959	0.04%
2023/12/18	1.1	51.91	2	51.80	52.00	-0.9	3,097	-0.03%
2023/12/15	1	52.00	1.9	52.05	52.00	-0.9	3,417	-0.03%
2023/12/14	3	51.73	3	51.70	52.00	0	4,109	0.00%
2023/12/13	0	0.00	1	52.00	52.00	-1	4,243	-0.02%
2023/12/12	3	51.27	9	51.50	51.30	-6	4,373	-0.14%
2023/12/11	2.1	51.36	2	51.25	51.30	0.1	4,414	0.00%
2023/12/08	3.1	51.60	7	51.60	51.60	-4	4,421	-0.09%
2023/12/07	8.1	51.68	2	51.90	51.50	6.1	4,462	0.14%
2023/12/06	15.7	52.23	3.1	51.91	52.00	12.6	4,460	0.28%
2023/12/05	2.1	53.34	2	53.55	53.10	0.1	4,399	0.00%
2023/12/04	0	53.30	1	53.30	53.20	-1	4,412	-0.02%
2023/12/01	0	53.15	1	53.20	53.20	-1	4,468	-0.02%
2023/11/30	1.2	53.13	2.8	53.41	53.30	-1.5	4,461	-0.03%
2023/11/29	0	53.49	2	53.50	53.40	-2	4,483	-0.04%
2023/11/28	0	0.00	4	53.40	53.40	-4	4,543	-0.09%
2023/11/27	5	53.14	7	53.51	53.00	-2	4,565	-0.04%
2023/11/24	0	0.00	0	53.80	53.30	0	4,557	0.00%
2023/11/22	3	53.30	1	53.30	53.30	2	4,559	0.04%
2023/11/21	3	53.27	4	53.38	53.50	-1	4,550	-0.02%
2023/11/20	2	53.05	0	0.00	53.00	2	4,545	0.04%
2023/11/17	0	53.20	3	53.04	53.20	-3	4,530	-0.07%
2023/11/16	3	52.57	3	52.83	52.80	0	4,508	0.00%
2023/11/15	7	52.59	6	52.87	52.90	1	4,492	0.02%
2023/11/14	10	52.47	3	52.47	52.30	7	4,459	0.16%
2023/11/13	1.1	52.60	1	52.60	52.30	0.1	4,457	0.00%
2023/11/10	3.1	52.10	0	0.00	52.20	3.1	4,482	0.07%
2023/11/09	2	52.25	12	52.53	52.30	-10	4,488	-0.22%
2023/11/08	6	52.45	3	52.70	52.20	3	4,509	0.07%
2023/11/07	4	52.15	0	0.00	52.20	4	4,501	0.09%
2023/11/06	6	52.10	0	0.00	52.50	6	4,527	0.13%
2023/11/02	1	52.90	1	52.90	53.00	0	4,561	0.00%
2023/11/01	3	52.13	2	52.45	52.20	1	4,596	0.02%
2023/10/31	12.4	52.60	4	52.58	52.40	8.4	4,583	0.18%
2023/10/30	14	51.92	0	0.00	51.80	14	4,597	0.31%
2023/10/27	3	52.73	31	52.62	52.90	-28	4,570	-0.61%
2023/10/26	1.1	52.43	1	52.70	52.30	0.1	4,608	0.00%
2023/10/25	0	0.00	0	53.50	53.30	0	4,628	0.00%
2023/10/24	7	52.66	2	53.10	53.10	5	4,689	0.11%
2023/10/23	10.5	53.26	11	53.22	53.50	-0.6	4,929	-0.01%
2023/10/20	3.3	54.51	3	54.77	54.70	0.3	5,472	0.01%
2023/10/19	10.3	55.02	9	55.34	55.10	1.3	5,484	0.02%
2023/10/18	9.1	55.64	5	55.76	55.50	4.1	5,484	0.08%
2023/10/17	8	56.50	1	56.60	56.40	7	5,440	0.13%
2023/10/16	1	56.70	0	0.00	56.60	1	5,478	0.02%
2023/10/13	2	57.25	2	57.40	57.20	0	5,601	0.00%
2023/10/12	2	57.75	6	57.88	58.00	-4	5,683	-0.07%
2023/10/11	2	56.95	21	57.03	57.40	-19	5,704	-0.33%
2023/10/06	7.8	56.51	2	56.70	56.50	5.8	5,731	0.10%
2023/10/05	0	0.00	3	57.97	58.20	-3	5,621	-0.05%
2023/10/04	0	57.00	5	56.72	57.10	-5	5,578	-0.09%
2023/10/03	1.3	57.73	4	57.88	57.40	-2.7	5,552	-0.05%
2023/10/02	17	57.64	6	57.42	57.60	11	5,518	0.20%
2023/09/28	3	57.67	7	56.52	57.70	-4	5,487	-0.07%
2023/09/27	16.3	56.00	3	55.77	55.90	13.3	5,446	0.24%
2023/09/26	8.5	56.66	1	57.10	56.30	7.5	5,403	0.14%
2023/09/25	32	57.78	2	57.50	57.60	30	5,400	0.56%
2023/09/22	20	57.53	0	0.00	57.50	20	5,379	0.37%
2023/09/21	25.5	58.41	32	58.14	58.00	-6.5	5,321	-0.12%
2023/09/20	16	59.61	9	60.94	58.90	7	5,188	0.13%
2023/09/19	40.3	61.31	52.6	61.42	60.70	-12.3	4,915	-0.25%
2023/09/18	35.8	57.71	2	58.70	57.10	33.8	4,282	0.79%
2023/09/15	3.8	58.09	12.7	58.08	59.00	-9	4,137	-0.22%
2023/09/14	3.7	57.58	8.5	57.30	57.50	-4.9	3,996	-0.12%
2023/09/13	6.1	56.65	5	56.86	56.50	1.1	3,967	0.03%
2023/09/12	7.2	57.10	5.2	57.00	57.30	2	4,003	0.05%
2023/09/11	8.9	56.54	31	56.53	56.20	-22.1	3,998	-0.55%
2023/09/08	1	56.60	4	56.98	57.10	-3	4,071	-0.07%
2023/09/07	7	56.54	5	56.86	56.50	2	4,094	0.05%
2023/09/06	33	57.09	5.5	57.03	57.10	27.5	4,090	0.67%
2023/09/05	3	55.87	8	56.14	56.30	-5	4,028	-0.12%
2023/09/04	15.3	56.21	4	56.05	55.90	11.3	4,034	0.28%
2023/09/01	0.7	56.38	6.5	56.68	57.00	-5.9	4,010	-0.15%
2023/08/31	1	55.80	2.3	55.53	55.70	-1.3	3,965	-0.03%
2023/08/30	3.1	54.90	5.8	55.17	55.30	-2.7	3,950	-0.07%
2023/08/29	1.3	54.22	0	0.00	54.80	1.3	4,001	0.03%
2023/08/28	14.8	55.17	3.3	55.38	54.70	11.5	4,056	0.28%
2023/08/25	4.3	55.01	3	55.30	54.80	1.3	4,107	0.03%
2023/08/24	28	55.73	0.2	55.52	55.50	27.8	4,130	0.67%
2023/08/23	0	54.10	1.5	54.53	54.80	-1.5	4,121	-0.04%
2023/08/22	0.1	54.21	0	0.00	54.30	0.1	4,121	0.00%
2023/08/21	1.3	54.46	1	54.30	54.30	0.3	4,116	0.01%
2023/08/18	3	54.90	29	54.87	55.00	-26	4,112	-0.63%
2023/08/17	3.2	54.48	5.3	54.81	54.90	-2.1	4,100	-0.05%
2023/08/16	1.2	54.67	7	54.81	54.80	-5.9	4,072	-0.14%
2023/08/15	2.3	55.56	12	55.58	55.50	-9.8	4,056	-0.24%
2023/08/14	2.4	55.00	3.6	55.27	55.70	-1.2	4,055	-0.03%
2023/08/11	4	56.10	3	56.40	56.10	1	4,036	0.03%
2023/08/10	1.1	56.31	6	56.38	56.20	-4.9	4,024	-0.12%
2023/08/09	1.8	56.90	12	56.97	56.90	-10.2	3,989	-0.26%
2023/08/08	0.1	56.60	3.2	56.58	56.60	-3.1	3,967	-0.08%
2023/08/07	6.3	56.27	11.1	56.24	56.20	-4.8	3,944	-0.12%
2023/08/04	0.1	54.90	0	54.80	54.80	0	3,912	0.00%
2023/08/02	11.3	55.03	7.1	55.05	54.50	4.3	3,906	0.11%
2023/08/01	2.4	55.84	2	56.05	55.70	0.4	3,843	0.01%
2023/07/31	6.4	56.19	2	56.20	55.70	4.4	3,826	0.11%
2023/07/28	8.2	56.20	6.1	56.17	56.30	2.1	3,781	0.06%
2023/07/27	11	57.13	6	57.22	56.90	5	3,731	0.13%
2023/07/26	28.8	58.54	21	58.58	57.00	7.8	3,664	0.21%
2023/07/25	36	58.90	31.4	58.50	59.50	4.6	3,399	0.14%
2023/07/24	3	53.84	4	54.13	55.00	-1	2,796	-0.04%
2023/07/21	6	54.30	3	54.57	54.30	3	2,766	0.11%
2023/07/20	2.1	55.30	0	0.00	55.20	2.1	2,750	0.07%
2023/07/19	7.2	56.45	4	56.83	55.90	3.2	2,738	0.12%
2023/07/18	7.3	57.58	10	58.05	57.40	-2.7	2,693	-0.10%
2023/07/17	2.1	57.00	7.1	57.00	57.20	-5	2,560	-0.20%
2023/07/14	1	55.40	8	55.73	56.20	-7	2,497	-0.28%
2023/07/13	3.2	55.32	11.2	55.40	54.90	-8	2,433	-0.33%
2023/07/12	2.2	54.18	4	54.15	54.00	-1.8	2,351	-0.08%
2023/07/11	1.1	53.60	1	53.70	53.60	0.1	2,347	0.00%
2023/07/10	2.3	53.07	1	53.50	52.90	1.3	2,354	0.06%
2023/07/07	2.2	52.79	5	52.86	52.90	-2.8	2,353	-0.12%
2023/07/06	2	53.25	3	53.47	53.00	-1	2,335	-0.04%
2023/07/05	7.2	53.96	1	54.00	53.70	6.2	2,299	0.27%
2023/07/04	1.2	54.73	0	0.00	54.70	1.2	2,283	0.05%
2023/07/03	9	56.10	1	56.30	56.00	8	2,320	0.34%
2023/06/30	4	55.25	4	55.50	55.60	0	2,322	0.00%
2023/06/29	0.1	56.30	1	56.20	55.80	-0.9	2,348	-0.04%
2023/06/28	4.1	56.24	1	56.40	56.00	3.1	2,437	0.13%
2023/06/27	3.1	55.88	4	56.70	55.80	-0.9	2,426	-0.04%
2023/06/26	11	57.92	3.1	56.21	57.60	7.9	2,398	0.33%
2023/06/21	2	55.85	1	56.00	55.60	1	2,314	0.04%
2023/06/20	5.1	56.12	2	56.25	56.10	3.1	2,319	0.13%
2023/06/19	4	55.73	3	56.03	56.50	1	2,318	0.04%
2023/06/16	2	56.35	4	56.75	56.00	-2	2,301	-0.09%
2023/06/15	9	56.56	7.2	56.50	56.50	1.8	2,246	0.08%
2023/06/14	6.4	56.82	4.2	56.88	56.50	2.2	2,238	0.10%
2023/06/13	13	55.85	2.1	55.90	55.80	11	2,150	0.51%
2023/06/12	3	55.27	5	55.20	55.40	-2	2,109	-0.10%
2023/06/09	6.2	54.71	2	54.90	54.60	4.2	2,095	0.20%
2023/06/08	3	54.83	5	55.06	55.00	-2	2,106	-0.09%
2023/06/07	4	55.42	2	55.65	55.30	2	2,153	0.09%
2023/06/06	2.2	55.40	1	55.70	55.70	1.2	2,168	0.06%
2023/06/05	0	0.00	2	55.70	55.80	-2	2,223	-0.09%
2023/06/02	0	0.00	6	55.90	55.90	-6	2,258	-0.27%
2023/06/01	3	55.30	2	55.01	55.80	1	2,232	0.04%
2023/05/31	1.1	54.68	1	54.90	54.30	0.1	2,170	0.00%
2023/05/30	1.7	54.30	43	54.60	54.50	-41.3	2,127	-1.94%
2023/05/29	39	54.18	2	54.10	54.20	37	2,119	1.75%
2023/05/26	0	53.30	19	53.29	53.20	-19	2,140	-0.89%
2023/05/25	3	53.57	2	53.60	53.60	1	2,188	0.05%
2023/05/24	0.1	53.70	13	53.91	54.00	-12.9	2,207	-0.58%
2023/05/23	0.9	53.70	0	0.00	53.90	0.9	2,226	0.04%
2023/05/22	2	53.80	1	53.90	54.00	1	2,262	0.04%
2023/05/19	1	53.60	0	53.90	53.90	1	2,281	0.04%
2023/05/18	0	53.60	1	53.90	53.70	-1	2,293	-0.04%
2023/05/17	0	0.00	0.5	53.21	53.50	-0.5	2,337	-0.02%
2023/05/16	0.5	52.60	0	0.00	52.80	0.5	2,332	0.02%
2023/05/15	6	51.93	5	52.16	52.70	1	2,345	0.04%
2023/05/12	6	51.84	9	52.09	52.20	-3	2,409	-0.12%
2023/05/11	4	52.55	20	52.68	52.40	-16	2,424	-0.66%
2023/05/10	5	53.24	4	53.35	53.10	1	2,455	0.04%
2023/05/09	3	53.53	3	53.80	53.80	0	2,476	0.00%
2023/05/08	3	53.37	2	53.60	53.50	1	2,534	0.04%
2023/05/05	4.9	53.70	2	53.70	53.80	2.9	2,636	0.11%
2023/05/03	0	0.00	2	53.85	53.80	-2	2,903	-0.07%
2023/05/02	0	0.00	5	54.00	53.80	-5	3,026	-0.17%
2023/04/28	3	53.60	2	53.80	53.90	1	3,285	0.03%
2023/04/27	1.1	52.59	8	53.21	53.40	-6.9	3,290	-0.21%
2023/04/26	3	52.83	13	52.92	52.90	-10	3,288	-0.30%
2023/04/25	6.1	52.97	3	53.03	52.60	3.1	3,295	0.09%
2023/04/24	4	53.35	3	53.53	53.40	1	3,305	0.03%
2023/04/21	5.7	54.08	5	54.24	53.80	0.7	3,344	0.02%
2023/04/20	3.8	54.47	1	54.90	54.40	2.8	3,354	0.08%
2023/04/19	15.1	55.53	4	55.57	55.00	11.1	3,398	0.33%
2023/04/18	18.2	55.23	12	55.30	54.80	6.2	3,409	0.18%
2023/04/17	2.1	54.86	3.1	55.20	55.00	-1	3,409	-0.03%
2023/04/14	2.2	54.71	3	55.10	54.80	-0.8	3,409	-0.02%
2023/04/13	2.1	54.76	0	55.27	54.70	2.1	3,423	0.06%
2023/04/12	2.4	55.20	4	55.33	55.30	-1.6	3,444	-0.05%
2023/04/11	1.2	55.50	1	55.30	55.70	0.2	3,462	0.00%
2023/04/10	2.1	55.40	2	55.40	55.50	0.1	3,501	0.00%
2023/04/07	0.3	55.71	2	55.85	55.50	-1.7	3,495	-0.05%
2023/04/06	5.1	55.92	5	56.18	56.10	0.1	3,468	0.00%
2023/03/31	12.2	55.92	0	56.00	55.90	12.2	3,415	0.36%
2023/03/30	2.1	55.79	7	55.63	55.60	-4.9	3,385	-0.15%
2023/03/29	2	55.40	18.1	55.30	55.50	-16.1	3,342	-0.48%
2023/03/28	1	53.40	2	54.05	53.50	-1	3,252	-0.03%
2023/03/27	8	54.05	3	54.33	54.00	5	3,260	0.15%
2023/03/24	0.1	54.18	3	54.30	54.70	-2.9	3,272	-0.09%
2023/03/23	1	53.80	3	53.60	53.90	-2	3,251	-0.06%
2023/03/22	2.2	53.23	9	53.40	53.30	-6.8	3,255	-0.21%
2023/03/21	1	53.10	8	53.10	53.30	-7	3,332	-0.21%
2023/03/20	1	52.70	3	52.67	53.00	-2	3,328	-0.06%
2023/03/17	0.1	52.35	1	52.60	52.20	-0.9	3,337	-0.03%
2023/03/16	5.1	51.79	3	51.83	51.90	2.1	3,323	0.06%
2023/03/15	6.1	52.69	1	53.10	52.70	5.1	3,343	0.15%
2023/03/14	4	52.75	3	53.00	52.90	1	3,392	0.03%
2023/03/13	5.1	52.92	6	53.15	53.60	-0.9	3,484	-0.03%
2023/03/10	7.3	53.72	8	53.91	53.60	-0.7	3,664	-0.02%
2023/03/09	2.1	54.76	2	54.95	54.90	0.1	3,665	0.00%
2023/03/08	6.1	55.22	3	55.30	55.20	3.1	3,746	0.08%
2023/03/07	3	56.40	29.3	56.02	56.00	-26.3	3,688	-0.71%
2023/03/06	1	55.12	11	55.75	55.90	-10	3,654	-0.27%
2023/03/03	7	55.17	2	55.35	55.20	5	3,635	0.14%
2023/03/02	15	55.45	1	55.90	55.20	14	3,633	0.39%
2023/03/01	3	55.10	1	55.10	55.30	2	3,627	0.06%
2023/02/24	2	56.15	0	0.00	55.50	2	3,620	0.06%
2023/02/23	1	56.10	36.2	56.14	56.00	-35.2	3,592	-0.98%
2023/02/22	3	54.90	5	55.18	55.20	-2	3,564	-0.06%
2023/02/21	1	55.80	0	0.00	55.70	1	3,561	0.03%
2023/02/20	2	55.45	27	55.75	56.00	-25	3,617	-0.69%
2023/02/17	0	55.40	7	55.23	55.30	-7	3,625	-0.19%
2023/02/16	2	54.80	7	55.11	55.10	-5	3,670	-0.14%
2023/02/15	13	54.52	20	54.94	54.50	-7	3,743	-0.19%
2023/02/14	4.5	55.16	22	55.20	55.10	-17.5	3,728	-0.47%
2023/02/13	5	54.66	13	54.92	54.90	-8	3,778	-0.21%
2023/02/10	23	54.91	58	54.83	54.60	-35	3,788	-0.92%
2023/02/09	29	55.42	8	55.51	55.50	21	3,733	0.56%
2023/02/08	46	55.88	13.1	56.14	55.80	33	3,710	0.89%
2023/02/07	20	56.17	6	56.23	56.20	14	3,671	0.38%
2023/02/06	18.1	56.51	39.3	56.58	56.50	-21.2	3,643	-0.58%
2023/02/03	39	56.50	2	56.50	56.30	37	3,593	1.03%
2023/02/02	100	56.54	12	55.83	56.40	88	3,504	2.51%
2023/02/01	7	54.51	3	54.80	55.00	4	3,320	0.12%
2023/01/31	4	54.80	9.1	54.43	54.20	-5.1	3,260	-0.16%
2023/01/30	2	55.20	16	54.56	55.40	-14	3,155	-0.44%
2023/01/17	0	52.30	0	0.00	52.20	0	2,909	0.00%
2023/01/16	2	52.60	4	52.95	52.40	-2	2,922	-0.07%
2023/01/13	1	52.90	2	53.30	52.60	-1	2,934	-0.03%
2023/01/12	2	52.80	1.1	53.82	52.70	0.9	2,949	0.03%
2023/01/11	0	53.40	1	53.70	53.80	-1	2,937	-0.03%
2023/01/10	8.2	53.49	4	53.20	53.40	4.2	2,918	0.14%
2023/01/09	3	52.93	3	53.30	53.20	0	2,923	0.00%
2023/01/06	3	52.37	15.1	52.17	52.40	-12.1	2,890	-0.42%
2023/01/05	3	51.20	3	51.40	51.00	0	2,871	0.00%
2023/01/04	2	51.55	10	51.40	51.40	-8	2,869	-0.28%
2023/01/03	4	50.88	4.3	51.37	51.30	-0.3	2,882	-0.01%
2022/12/30	1	51.80	2	51.96	51.90	-1	2,868	-0.04%
2022/12/29	15.1	51.36	3	51.43	51.00	12.1	2,841	0.42%
2022/12/28	13	52.30	3.3	52.27	52.30	9.8	2,828	0.35%
2022/12/27	1	51.70	5	51.90	52.00	-4	2,786	-0.14%
2022/12/26	1	51.10	0	51.57	51.10	1	2,790	0.03%
2022/12/23	0.5	51.50	1	51.50	51.40	-0.5	2,805	-0.02%
2022/12/22	4	52.20	0	52.00	52.00	4	2,833	0.14%
2022/12/21	1	51.30	0	0.00	50.60	1	2,832	0.04%
2022/12/20	1	51.80	4	51.87	51.00	-3	2,826	-0.11%
2022/12/19	3	52.10	0	0.00	51.90	3	2,840	0.11%
2022/12/16	2	52.65	1.1	52.81	52.60	0.9	2,839	0.03%
2022/12/15	0	0.00	1.1	53.69	53.80	-1.1	2,802	-0.04%
2022/12/14	0	53.30	0	53.92	53.70	0	2,803	0.00%
2022/12/13	1	53.70	3	53.64	53.70	-2	2,770	-0.07%
2022/12/12	0	52.70	0.5	52.84	52.80	-0.4	2,691	-0.02%
2022/12/09	0	0.00	2	53.20	53.20	-2	2,735	-0.07%
2022/12/08	1	52.80	2	53.00	52.70	-1	2,718	-0.04%
2022/12/07	2	52.45	2	52.50	52.80	0	2,711	0.00%
2022/12/06	7	53.39	2	53.06	53.20	5	2,685	0.19%
2022/12/05	2	54.30	7	54.00	54.20	-5	2,636	-0.19%
2022/12/02	8	53.65	21.1	53.38	54.00	-13.1	2,540	-0.52%
2022/12/01	3	52.10	6.1	52.10	51.90	-3.1	2,378	-0.13%
2022/11/30	9.1	51.34	4.1	51.25	52.10	4.9	2,386	0.21%
2022/11/29	1	50.00	2.1	50.10	50.10	-1.1	2,294	-0.05%
2022/11/28	2	49.23	5.1	49.53	49.95	-3.1	2,280	-0.14%
2022/11/25	0	0.00	1	50.10	49.95	-1	2,287	-0.04%
2022/11/24	1	49.80	2.1	49.75	49.85	-1.1	2,284	-0.05%
2022/11/23	3	49.87	0	49.99	49.75	3	2,299	0.13%
2022/11/22	2	49.68	7	49.81	50.00	-5	2,324	-0.21%
2022/11/18	2	49.55	5	49.53	49.65	-3	2,364	-0.13%
2022/11/17	0.2	50.03	0.2	50.13	49.90	0	2,354	0.00%
2022/11/16	2	49.95	17.3	50.14	50.10	-15.3	2,340	-0.65%
2022/11/15	4	49.59	18.1	49.62	49.60	-14.1	2,273	-0.62%
2022/11/14	20	49.60	5.1	49.13	49.50	14.9	2,234	0.67%
2022/11/11	3.1	48.67	5	48.40	48.85	-2	2,177	-0.09%
2022/11/10	3.1	47.66	4.3	48.02	47.55	-1.3	2,115	-0.06%
2022/11/09	2	47.93	2.3	48.29	48.20	-0.3	2,098	-0.01%
2022/11/08	0.1	46.80	1	46.90	46.85	-1	2,079	-0.05%
2022/11/07	1	45.90	1.1	46.25	46.30	-0.1	2,114	0.00%
2022/11/04	2	45.25	3.6	45.60	45.65	-1.6	2,160	-0.07%
2022/11/03	3.2	45.57	2.1	45.70	45.55	1.1	2,187	0.05%
2022/11/02	1	45.85	3.3	45.73	45.70	-2.3	2,194	-0.11%
2022/11/01	4	45.21	5.4	45.41	45.45	-1.4	2,199	-0.06%
2022/10/31	7.1	45.44	7	45.50	45.20	0.1	2,201	0.00%
2022/10/28	3.4	45.59	4	45.51	45.50	-0.7	2,201	-0.03%
2022/10/27	8	45.81	5	45.88	45.85	3	2,203	0.14%
2022/10/26	12.1	45.47	8.1	45.56	45.50	4	2,227	0.18%
2022/10/25	2	46.07	16	45.86	45.75	-14	2,229	-0.63%
2022/10/24	8	45.99	6	46.18	45.95	2	2,225	0.09%
2022/10/21	12	45.87	3	46.43	45.60	9	2,226	0.40%
2022/10/20	7.1	45.71	5	45.57	45.95	2.1	2,224	0.09%
2022/10/19	3	46.17	35.5	46.54	46.00	-32.5	2,210	-1.47%
2022/10/18	4	46.93	1	47.53	46.30	3	2,214	0.13%
2022/10/17	0	45.65	3.1	46.46	46.45	-3.1	2,258	-0.14%
2022/10/14	2	46.00	2	46.35	46.10	0	2,267	0.00%
2022/10/13	5.1	45.53	8	45.59	45.25	-2.9	2,296	-0.13%
2022/10/12	1.1	45.91	1	46.10	46.15	0.1	2,271	0.01%
2022/10/11	3.4	46.36	5	46.65	46.35	-1.6	2,287	-0.07%
2022/10/07	0	0.00	4.1	47.38	47.40	-4.1	2,296	-0.18%
2022/10/06	0.2	46.95	3.1	46.90	47.00	-2.9	2,319	-0.12%
2022/10/05	10.3	46.61	5.1	46.68	46.55	5.2	2,364	0.22%
2022/10/04	0.5	46.10	3	46.02	46.05	-2.5	2,371	-0.11%
2022/10/03	8	45.38	99.1	45.40	45.30	-91	2,379	-3.83%
2022/09/30	4	45.39	29.1	45.58	45.85	-25.1	2,401	-1.04%
2022/09/29	6	45.64	21	45.55	45.95	-15	2,429	-0.62%
2022/09/28	6.1	45.45	22.5	45.32	45.15	-16.3	2,452	-0.67%
2022/09/27	0	0.00	13	46.24	46.40	-13	2,460	-0.53%
2022/09/26	2.1	45.96	16	45.97	45.80	-13.9	2,514	-0.55%
2022/09/23	0	47.08	0	47.35	46.75	0	2,600	0.00%
2022/09/22	27	46.92	4	47.00	47.20	23	2,734	0.84%
2022/09/21	3.1	47.46	0	0.00	47.35	3.1	2,775	0.11%
2022/09/20	1	48.20	0	0.00	48.30	1	2,770	0.04%
2022/09/19	0	48.10	0	0.00	48.00	0	2,802	0.00%
2022/09/16	6	48.16	6	48.25	48.00	0	2,831	0.00%
2022/09/15	1	48.75	1	49.25	48.90	0	2,827	0.00%
2022/09/14	1	48.90	8	48.80	48.85	-7	2,866	-0.24%
2022/09/13	10.2	49.80	1	49.35	49.80	9.2	2,901	0.32%
2022/09/12	0	0.00	15	48.80	49.00	-15	3,011	-0.50%
2022/09/08	1	47.50	3	47.97	48.10	-2	3,178	-0.06%
2022/09/07	12	47.60	8	47.26	47.15	4	3,249	0.12%
2022/09/06	37.1	48.98	16	48.33	48.15	21.1	3,297	0.64%
2022/09/05	1	50.00	0	0.00	50.10	1	3,312	0.03%
2022/09/02	1	50.21	0	0.00	50.10	1	3,404	0.03%
2022/09/01	40	50.23	33	50.40	50.20	7	3,454	0.20%
2022/08/31	2	50.60	0	0.00	50.60	2	3,532	0.06%
2022/08/30	17	50.46	0	0.00	50.60	17	3,605	0.47%
2022/08/29	15	50.45	4	50.45	50.20	11	3,669	0.30%
2022/08/26	0	0.00	1	51.50	51.60	-1	3,781	-0.03%
2022/08/23	0	0.00	3	50.07	50.00	-3	6,013	-0.05%
2022/08/22	15	50.28	32	50.34	50.20	-17	6,194	-0.27%
2022/08/19	1	50.20	1	50.50	50.60	0	6,346	0.00%
2022/08/18	2	50.10	1	50.10	50.20	1	6,430	0.02%
2022/08/17	2	50.35	3	50.47	50.40	-1	6,540	-0.02%
2022/08/16	0	0.00	2	50.55	50.40	-2	6,623	-0.03%
2022/08/15	7	50.54	23	50.47	50.40	-16	6,717	-0.24%
2022/08/12	19	50.94	11.2	50.81	51.10	7.8	6,721	0.12%
2022/08/11	27	50.37	29	50.53	50.60	-2	6,755	-0.03%
2022/08/10	3	49.90	1	49.85	49.80	2	6,770	0.03%
2022/08/09	21	48.71	0	0.00	49.10	21	6,837	0.31%
2022/08/08	4	48.35	8	48.34	48.60	-4	6,957	-0.06%
2022/08/05	21	48.55	1	48.65	48.85	20	7,083	0.28%
2022/08/04	0	0.00	23	47.71	47.95	-23	7,101	-0.32%
2022/08/03	6	48.13	16.6	48.33	48.10	-10.6	7,121	-0.15%
2022/08/02	4	48.33	3	48.57	48.30	1	7,144	0.01%
2022/08/01	10	49.55	0	49.80	49.50	10	7,140	0.14%
2022/07/29	24	49.30	0	49.55	49.25	24	7,144	0.34%
2022/07/28	10	49.25	2	49.25	49.30	8	7,157	0.11%
2022/07/27	5	48.85	1	49.20	49.00	4	7,182	0.06%
2022/07/26	1.1	48.71	2	48.85	48.70	-0.9	7,202	-0.01%
2022/07/25	1	48.62	3	49.23	49.20	-2	7,216	-0.03%
2022/07/22	5.1	49.25	8	49.28	49.20	-3	7,219	-0.04%
2022/07/21	39	48.38	2	48.55	48.75	37	7,194	0.51%
2022/07/20	14.2	47.61	6.8	47.64	47.50	7.4	7,182	0.10%
2022/07/19	1.1	46.91	3	46.93	46.90	-1.9	7,176	-0.03%
2022/07/18	3	46.83	26	47.00	47.00	-23	7,226	-0.32%
2022/07/15	26	46.40	1	46.60	46.60	25	7,237	0.35%
2022/07/14	1	46.90	3	46.80	46.80	-2	7,239	-0.03%
2022/07/13	1	47.30	2	47.35	47.05	-1	7,246	-0.01%
2022/07/12	2	45.53	1	45.55	45.70	1	7,211	0.01%
2022/07/08	0	0.00	8.2	46.25	46.05	-8.2	7,190	-0.11%
2022/07/07	1	46.00	6	45.90	46.25	-5	7,184	-0.07%
2022/07/06	9.2	45.81	1	46.10	45.10	8.2	7,162	0.11%
2022/07/05	10	46.05	14	46.33	46.55	-4	7,137	-0.06%
2022/07/04	7	46.28	85	45.97	45.70	-78	7,133	-1.09%
2022/07/01	19.1	48.72	4	47.90	47.00	15.1	7,121	0.21%
2022/06/30	104.9	50.27	35	49.64	49.30	69.9	7,040	0.99%	大買/
2022/06/29	17	52.35	12	52.48	52.20	5	6,921	0.07%
2022/06/28	10	53.07	39	53.01	53.10	-29	6,904	-0.42%
2022/06/27	4	53.55	18	53.26	53.60	-14	6,921	-0.20%
2022/06/24	63	52.87	4	52.95	52.70	59	6,897	0.86%
2022/06/23	36	52.61	43	52.79	52.50	-7	6,879	-0.10%
2022/06/22	41	53.59	24	53.21	53.20	17	6,844	0.25%
2022/06/21	9	54.36	76	53.93	54.60	-67	6,830	-0.98%
2022/06/20	78	53.55	0	0.00	52.90	78	6,795	1.15%
2022/06/17	42	54.38	49	54.55	55.50	-7	6,680	-0.10%
2022/06/16	30.1	55.80	16	56.66	55.20	14.1	6,524	0.22%
2022/06/15	4	56.90	52.1	56.64	56.20	-48.1	6,514	-0.74%
2022/06/14	68	55.83	57.4	55.81	56.40	10.6	6,485	0.16%
2022/06/13	75.2	55.91	135	55.79	55.50	-59.8	6,436	-0.93%	大賣/
2022/06/10	1	56.50	1	56.70	56.40	0	6,353	0.00%
2022/06/09	7.3	56.59	1	56.40	56.40	6.3	6,310	0.10%
2022/06/08	79.1	56.50	30	56.38	56.40	49.1	6,213	0.79%
2022/06/07	73	56.53	83	56.48	56.20	-10	6,155	-0.16%
2022/06/06	34.1	55.99	63	56.44	56.30	-28.9	6,090	-0.47%
2022/06/02	63.4	56.60	41	56.75	56.50	22.4	5,993	0.37%
2022/06/01	66	55.52	65	56.04	56.00	1	5,706	0.02%
2022/05/31	86	54.17	120	54.73	54.60	-34	5,360	-0.63%	大賣/
2022/05/30	42	54.07	7	54.13	54.30	35	3,832	0.91%
2022/05/27	51	54.67	1	54.60	54.60	50	3,693	1.35%
2022/05/26	4	54.40	4	54.98	54.40	0	3,640	0.00%
2022/05/25	53	53.36	22	53.91	54.40	31	3,678	0.84%
2022/05/24	24	53.46	1	53.40	53.20	23	3,683	0.62%
2022/05/23	27	54.09	39	54.02	53.80	-12	3,696	-0.32%
2022/05/20	17	54.18	19	54.50	54.50	-2	3,641	-0.05%
2022/05/19	73	54.12	8	54.31	54.00	65	3,686	1.76%
2022/05/18	2.2	55.54	6	55.38	55.60	-3.8	3,604	-0.11%
2022/05/17	43.1	55.32	58	54.99	54.90	-14.9	3,578	-0.42%
2022/05/16	25	56.41	2	56.55	55.90	23	3,497	0.66%
2022/05/13	33	58.81	24	58.94	58.50	9	3,385	0.27%
2022/05/12	1	61.20	0	61.10	61.00	1	3,285	0.03%
2022/05/11	9	60.96	26	60.83	61.30	-17	3,294	-0.52%
2022/05/10	1	60.50	14	60.55	61.50	-13	3,401	-0.38%
2022/05/09	33	60.35	28	60.15	60.50	5	3,395	0.15%
2022/05/06	2	60.15	12	60.53	60.50	-10	3,424	-0.29%
2022/05/05	2	61.25	4	61.12	61.30	-2	3,468	-0.06%
2022/05/04	18	60.42	1	60.60	60.80	17	3,484	0.49%
2022/05/03	21	59.00	1	59.70	59.90	20	3,499	0.57%
2022/04/29	5.1	58.63	5	58.86	59.00	0.1	3,495	0.00%
2022/04/28	3	58.27	4	58.48	59.00	-1	3,522	-0.03%
2022/04/27	7	57.94	4	58.20	58.50	3	3,536	0.09%
2022/04/26	6	59.10	11	59.15	59.40	-5	3,534	-0.14%
2022/04/25	8	59.24	4	59.35	59.50	4	3,530	0.11%
2022/04/22	9	59.93	5	60.26	60.60	4	3,496	0.11%
2022/04/21	4	60.30	3	60.73	60.70	1	3,469	0.03%
2022/04/20	6	60.45	5	60.54	60.50	1	3,461	0.03%
2022/04/19	4	60.53	0	61.20	60.10	4	3,474	0.11%
2022/04/18	2	60.40	5	60.28	60.60	-3	3,473	-0.09%
2022/04/15	13	60.62	10	60.71	60.60	3	3,480	0.09%
2022/04/14	0	0.00	9	61.07	61.10	-9	3,541	-0.25%
2022/04/13	0	0.00	3	61.03	61.40	-3	3,592	-0.08%
2022/04/12	1	60.10	10	60.22	60.20	-9	3,788	-0.24%
2022/04/11	1	60.50	30	60.20	60.20	-29	3,787	-0.77%
2022/04/08	2	60.75	3	60.87	60.80	-1	3,784	-0.03%
2022/04/07	10	61.12	0	0.00	60.80	10	3,773	0.27%
2022/04/06	1	61.70	0	0.00	61.80	1	3,737	0.03%
2022/04/01	19	62.11	0	0.00	62.10	19	3,705	0.51%
2022/03/31	0	0.00	2	63.15	62.80	-2	3,688	-0.05%
2022/03/30	27	62.63	4	63.00	62.60	23	3,663	0.63%
2022/03/29	2	62.90	0	0.00	62.70	2	3,649	0.05%
2022/03/28	2	62.40	3	62.80	63.20	-1	3,650	-0.03%
2022/03/25	2	62.75	1	62.90	62.80	1	3,645	0.03%
2022/03/24	2	62.26	2	62.45	63.30	0	3,651	0.00%
2022/03/23	2	62.60	1	62.70	62.70	1	3,669	0.03%
2022/03/22	0	0.00	4	62.73	62.80	-4	3,661	-0.11%
2022/03/21	2	62.30	0	0.00	62.30	2	3,677	0.05%
2022/03/18	1	62.30	1	62.80	62.70	0	3,685	0.00%
2022/03/17	0	0.00	3	62.47	62.90	-3	3,647	-0.08%
2022/03/16	6	61.23	4	61.43	61.40	2	3,647	0.06%
2022/03/15	13	61.32	2	61.45	61.20	11	3,661	0.30%
2022/03/14	4	62.13	2	62.30	62.10	2	3,671	0.05%
2022/03/11	1	62.40	21	62.71	62.40	-20	3,733	-0.54%
2022/03/10	0	0.00	2	62.85	63.00	-2	3,775	-0.05%
2022/03/09	5	62.14	4	62.38	61.90	1	3,785	0.03%
2022/03/08	5	62.00	30	62.07	61.90	-25	3,808	-0.66%
2022/03/07	47	62.28	10	62.70	62.60	37	3,803	0.97%
2022/03/04	2	63.65	4	63.83	63.70	-2	3,830	-0.05%
2022/03/03	6	64.90	2	64.90	64.70	4	3,864	0.10%
2022/03/02	1	64.70	17	64.82	64.80	-16	3,932	-0.41%
2022/03/01	4	64.70	48	64.99	64.80	-44	3,908	-1.13%
2022/02/25	48	63.38	4.8	63.94	63.80	43.2	3,836	1.13%
2022/02/24	4	64.23	1.2	63.84	63.70	2.8	3,779	0.08%
2022/02/23	1	64.30	41	64.50	64.60	-40	3,696	-1.08%
2022/02/22	3	63.33	5	63.66	63.90	-2	3,637	-0.05%
2022/02/21	2	63.95	4.1	63.60	64.00	-2.1	3,645	-0.06%
2022/02/18	0	0.00	1	63.20	63.00	-1	3,636	-0.03%
2022/02/17	4	63.55	3.1	63.37	63.10	1	3,784	0.03%
2022/02/16	0	0.00	1	62.50	62.90	-1	3,852	-0.03%
2022/02/15	2.1	62.15	1	62.20	62.00	1.1	3,898	0.03%
2022/02/11	1	63.30	0	0.00	63.30	1	4,071	0.02%
2022/02/10	1	63.00	34	62.23	63.60	-33	4,106	-0.80%
2022/02/09	26.1	61.28	7	61.31	61.40	19	4,034	0.47%
2022/02/08	4.1	59.95	3	60.80	61.10	1.1	4,088	0.03%
2022/02/07	4	60.03	3	60.47	60.20	1	4,198	0.02%
2022/01/26	7	60.14	0	0.00	60.00	7	4,219	0.17%
2022/01/25	7	60.53	0	0.00	60.40	7	4,375	0.16%
2022/01/24	5	61.58	4	61.48	61.50	1	4,369	0.02%
2022/01/21	7	61.64	3	62.13	62.00	4	4,417	0.09%
2022/01/20	2.1	61.74	2	61.80	62.00	0	4,457	0.00%
2022/01/19	31.1	62.19	3	62.60	62.00	28.1	4,484	0.63%
2022/01/18	2	62.70	2	63.05	62.60	0	4,506	0.00%
2022/01/17	5	62.30	1	62.30	62.40	4	4,573	0.09%
2022/01/14	23	62.40	1	62.40	62.40	22	4,656	0.47%
2022/01/13	1.1	63.11	1	63.40	63.30	0.1	4,815	0.00%
2022/01/12	5.1	63.06	3	63.03	63.30	2.1	4,944	0.04%
2022/01/11	1	63.50	0	0.00	63.40	1	5,062	0.02%
2022/01/10	3.1	63.90	7	64.00	64.00	-4	5,313	-0.07%
2022/01/07	4.1	64.60	5	64.22	64.20	-1	5,567	-0.02%
2022/01/06	8.1	65.65	1.1	66.09	65.70	7	5,601	0.12%
2022/01/05	60	66.24	56.1	66.20	66.20	3.9	5,650	0.07%
2022/01/04	1.1	64.01	5	64.52	64.50	-4	5,601	-0.07%
2022/01/03	4	64.38	1	64.20	64.20	3	5,781	0.05%
2021/12/30	0	0.00	1	64.80	64.90	-1	5,923	-0.02%
2021/12/28	0	0.00	7	64.90	65.00	-7	6,623	-0.11%
2021/12/27	3.1	64.64	14	64.86	65.00	-11	7,234	-0.15%
2021/12/24	1	64.60	7	64.73	64.60	-6	7,497	-0.08%
2021/12/23	5	64.68	0.1	64.40	64.60	5	7,932	0.06%
2021/12/22	0	0.00	8	64.20	64.10	-8	8,081	-0.10%
2021/12/21	0.1	64.00	1	64.00	64.10	-1	8,253	-0.01%
2021/12/20	5	63.84	1	63.60	63.60	4	8,387	0.05%
2021/12/17	1	63.60	7	63.80	63.90	-6	8,733	-0.07%
2021/12/16	0.7	64.20	4	64.13	64.00	-3.3	9,052	-0.04%
2021/12/15	6.1	63.97	4	64.03	63.90	2.1	9,158	0.02%
2021/12/14	5.1	64.14	4	64.33	64.20	1.1	9,301	0.01%
2021/12/13	4.1	65.20	6	64.72	64.80	-1.9	9,340	-0.02%
2021/12/10	1	65.50	27	65.44	65.30	-26	9,585	-0.27%
2021/12/09	19	65.07	4	64.88	65.20	15	9,552	0.16%
2021/12/08	2.1	64.26	3	64.40	64.30	-1	9,529	-0.01%
2021/12/07	12.1	64.41	0	0.00	64.30	12.1	9,514	0.13%
2021/12/06	4	65.30	9	64.52	65.50	-5	9,462	-0.05%
2021/12/03	15	64.47	1	64.90	64.40	14	9,490	0.15%
2021/12/02	6	64.47	13	64.90	64.30	-7	9,489	-0.07%
2021/12/01	16.1	64.71	2	64.70	64.90	14.1	9,490	0.15%
2021/11/30	7.6	65.10	1	65.51	65.20	6.5	9,519	0.07%
2021/11/29	9.1	65.04	1	65.40	65.00	8	9,497	0.08%
2021/11/26	12.2	66.05	2	65.35	65.10	10.2	9,469	0.11%
2021/11/25	3.1	66.74	5	66.88	66.60	-2	9,412	-0.02%
2021/11/24	9	66.97	5	67.02	67.10	4	9,427	0.04%
2021/11/23	4	66.58	1	66.60	66.60	3	9,460	0.03%
2021/11/22	2	66.90	2.2	67.12	67.10	-0.2	9,442	0.00%
2021/11/19	7.3	66.80	9	66.86	66.70	-1.7	9,486	-0.02%
2021/11/18	5	67.10	0	0.00	67.10	5	9,548	0.05%
2021/11/17	22	67.07	1	67.30	66.90	21	9,682	0.22%
2021/11/16	6.2	67.11	6.1	67.52	67.30	0.1	9,779	0.00%
2021/11/15	9.1	68.29	4.3	68.21	68.00	4.8	9,836	0.05%
2021/11/12	10	69.14	2	69.00	68.90	8	9,928	0.08%
2021/11/11	5.9	70.18	8	70.14	69.30	-2.1	9,930	-0.02%
2021/11/10	0	0.00	4	70.10	70.20	-4	9,851	-0.04%
2021/11/09	3	69.50	8	69.90	69.60	-5	9,853	-0.05%
2021/11/08	2.1	69.25	7	69.41	69.60	-5	9,847	-0.05%
2021/11/05	2	69.80	3	70.00	70.00	-1	9,845	-0.01%
2021/11/04	5	70.52	3.1	70.66	70.00	1.9	9,782	0.02%
2021/11/03	4.1	69.65	5	69.60	69.80	-0.9	9,643	-0.01%
2021/11/02	10	69.78	5	69.70	69.10	5	9,609	0.05%
2021/11/01	1	68.60	2	69.00	68.60	-1	9,474	-0.01%
2021/10/29	16	68.31	1	68.50	68.80	15	9,456	0.16%
2021/10/28	15	68.67	6	68.68	68.60	9	9,393	0.10%
2021/10/27	3	67.54	4	67.98	67.70	-1	9,316	-0.01%
2021/10/26	1	68.00	4	67.80	68.00	-3	9,311	-0.03%
2021/10/25	10	68.43	4	67.90	68.30	6	9,279	0.06%
2021/10/22	0	0.00	6	67.20	67.90	-6	9,259	-0.06%
2021/10/21	11.1	67.12	5	67.58	66.50	6.1	9,213	0.07%
2021/10/20	2	67.50	23	67.87	67.90	-21	9,154	-0.23%
2021/10/19	5.1	68.28	3	68.27	68.00	2.1	9,037	0.02%
2021/10/18	23	70.28	25	70.06	68.70	-2	8,913	-0.02%
2021/10/15	17	70.47	48.1	70.57	70.80	-31.1	8,729	-0.36%
2021/10/14	6	68.80	13	68.76	68.50	-7	8,527	-0.08%
2021/10/13	39	68.76	12	68.75	69.00	27	8,468	0.32%
2021/10/12	13.1	68.14	8	68.54	67.90	5.1	8,397	0.06%
2021/10/08	5	70.20	12	70.34	70.10	-7	8,305	-0.08%
2021/10/07	33	69.52	33.1	69.95	69.40	-0.1	8,151	0.00%
2021/10/06	3.1	69.06	18	70.82	68.30	-15	8,078	-0.19%
2021/10/05	20	69.70	25	70.00	71.20	-5	7,773	-0.06%
2021/10/04	36	70.47	98.1	70.38	70.90	-62.1	7,414	-0.84%
2021/10/01	5	68.58	21	68.87	67.60	-16	6,842	-0.23%
2021/09/30	62	70.80	68.1	70.82	70.30	-6.1	6,600	-0.09%
2021/09/29	4	68.60	17	68.74	68.70	-13	6,218	-0.21%
2021/09/28	21	69.10	22.1	69.25	69.40	-1.1	6,209	-0.02%
2021/09/27	15	68.71	7	68.73	68.80	8	6,058	0.13%
2021/09/24	51	68.92	51	68.78	68.70	0	5,961	0.00%
2021/09/23	23	67.20	27	67.55	68.00	-4	5,645	-0.07%
2021/09/22	7	65.33	5	65.78	66.20	2	5,330	0.04%
2021/09/17	9	65.32	18	66.14	66.50	-9	5,240	-0.17%
2021/09/16	1	64.20	1.2	64.53	64.40	-0.2	5,113	0.00%
2021/09/15	27	65.34	25.3	64.59	65.00	1.7	5,073	0.03%
2021/09/14	3	63.00	0	0.00	62.80	3	4,849	0.06%
2021/09/10	0	0.00	4	63.50	63.50	-4	4,890	-0.08%
2021/09/09	21	63.21	0	0.00	63.50	21	5,004	0.42%
2021/09/08	4	63.45	10	64.00	62.90	-6	5,002	-0.12%
2021/09/07	1	63.80	1	64.10	64.30	0	4,951	0.00%
2021/09/06	3	64.00	1	64.70	64.00	2	4,946	0.04%
2021/09/03	6	63.93	2	64.85	64.90	4	4,952	0.08%
2021/09/02	3.2	64.41	4	64.35	64.20	-0.9	4,909	-0.02%
2021/09/01	2	65.75	0	0.00	65.60	2	4,851	0.04%
2021/08/31	0.3	65.70	1	65.70	66.30	-0.7	4,845	-0.01%
2021/08/30	2	65.80	19	65.73	66.20	-17	4,853	-0.35%
2021/08/27	5	66.28	4.1	66.20	66.20	1	4,900	0.02%
2021/08/26	7.1	65.16	4	65.35	65.70	3.1	4,919	0.06%
2021/08/24	10	66.26	11	66.52	65.70	-1	5,050	-0.02%
2021/08/23	17.1	66.72	22.1	66.95	67.30	-5.1	5,006	-0.10%
2021/08/20	78.5	65.64	157.1	65.48	65.90	-78.6	4,871	-1.61%	大賣/
2021/08/19	26	64.50	13	64.50	64.50	13	4,791	0.27%
2021/08/18	61	64.95	40.1	65.43	66.80	20.9	4,610	0.45%
2021/08/17	15	64.40	44	64.34	64.40	-29	4,482	-0.65%
2021/08/16	2	64.04	2	63.75	63.90	0	4,440	0.00%
2021/08/13	6	64.25	8	64.11	64.00	-2	4,433	-0.05%
2021/08/12	15	63.72	25	64.20	63.80	-10	4,405	-0.23%
2021/08/11	36	62.93	15	62.77	63.30	21	4,404	0.48%
2021/08/10	10	62.10	3	62.53	62.20	7	4,479	0.16%
2021/08/09	3	62.73	15	62.95	62.80	-12	4,608	-0.26%
2021/08/06	40	63.39	83	63.33	63.70	-43	4,665	-0.92%
2021/08/05	26	63.13	111	62.69	63.20	-85	4,772	-1.78%	大賣/
2021/08/04	0	0.00	14	62.30	62.10	-14	4,972	-0.28%
2021/08/03	0.1	62.40	10	62.16	62.30	-10	5,070	-0.20%
2021/08/02	0	61.90	44	62.04	62.20	-44	5,105	-0.86%
2021/07/30	7	61.79	12.2	61.95	61.60	-5.2	5,173	-0.10%
2021/07/29	4	62.58	8	62.84	62.70	-4	5,196	-0.08%
2021/07/28	230	61.99	13	62.06	62.20	217	5,306	4.09%	大買/鉅額交易
2021/07/27	23.1	62.70	34	62.98	62.50	-11	5,499	-0.20%
2021/07/26	44	63.00	10.1	63.65	63.10	34	5,680	0.60%
2021/07/23	6	62.18	15	62.45	62.60	-9	5,639	-0.16%
2021/07/22	8	62.73	9.1	62.44	62.40	-1.1	5,708	-0.02%
2021/07/21	29.1	63.70	8	63.16	63.00	21.1	5,794	0.36%
2021/07/20	12	64.55	15	64.64	64.20	-3	5,755	-0.05%
2021/07/19	22.7	65.79	0	0.00	65.80	22.7	5,777	0.39%
2021/07/16	3	66.10	4	66.50	66.50	-1	5,967	-0.02%
2021/07/15	14	66.85	7	66.57	66.70	7	6,086	0.12%
2021/07/14	5	66.00	14	66.19	65.80	-9	6,100	-0.15%
2021/07/13	33	66.75	33	66.20	66.10	0	6,153	0.00%
2021/07/12	7	65.59	2	65.60	65.80	5	6,170	0.08%
2021/07/09	7	64.94	25	64.68	65.00	-18	6,253	-0.29%
2021/07/08	9	65.36	1.2	65.77	65.50	7.9	6,399	0.12%
2021/07/07	2.1	65.37	3	65.70	65.50	-1	6,501	-0.01%
2021/07/06	5	66.18	2	66.10	66.00	3	6,572	0.05%
2021/07/05	4.2	66.45	11.2	66.72	67.00	-7	6,628	-0.11%
2021/07/02	9.1	64.75	0	0.00	65.00	9.1	6,607	0.14%
2021/07/01	3	65.37	0	0.00	65.10	3	6,709	0.04%
2021/06/30	4	65.85	1.1	65.89	65.70	2.9	6,760	0.04%
2021/06/29	0	0.00	76	65.51	65.30	-76	6,904	-1.10%
2021/06/28	4.1	65.30	0	0.00	65.30	4.1	7,157	0.06%
2021/06/25	2	65.60	2.2	65.72	65.60	-0.2	7,238	0.00%
2021/06/24	0.8	65.40	3.5	65.60	65.40	-2.7	7,302	-0.04%
2021/06/23	1.1	64.10	2.1	65.09	65.10	-1	7,422	-0.01%
2021/06/22	6.6	64.19	1	64.10	63.90	5.6	7,633	0.07%
2021/06/21	2	65.15	8	65.33	64.20	-6	7,891	-0.08%
2021/06/18	27	66.07	26.1	66.05	65.70	1	8,989	0.01%
2021/06/17	4.4	64.88	4	65.10	65.00	0.4	9,076	0.00%
2021/06/16	3	64.77	0.1	64.90	64.60	3	9,342	0.03%
2021/06/15	3.1	64.97	23	64.87	65.00	-20	9,745	-0.20%
2021/06/11	2	65.00	1	65.00	64.90	1	10,415	0.01%
2021/06/10	1	64.10	2	63.90	64.20	-1	10,545	-0.01%
2021/06/09	3	63.50	0	64.40	63.40	3	10,719	0.03%
2021/06/08	1	64.20	1	64.00	64.40	0	11,187	0.00%
2021/06/07	1.1	63.41	0	0.00	63.50	1.1	11,381	0.01%
2021/06/04	12.1	63.87	4	64.30	64.00	8	11,419	0.07%
2021/06/03	1.2	65.12	2	65.75	65.10	-0.8	11,503	-0.01%
2021/06/02	15	66.47	4	68.13	65.90	11	11,547	0.10%
2021/06/01	3	65.67	14.4	66.39	66.40	-11.4	11,512	-0.10%
2021/05/31	0	0.00	1.1	65.13	65.30	-1.1	11,685	-0.01%
2021/05/28	1	65.00	6.2	65.31	64.60	-5.2	11,746	-0.04%
2021/05/27	1	63.30	3	63.93	64.00	-2	11,840	-0.02%
2021/05/26	0	0.00	3	64.07	64.00	-3	12,006	-0.02%
2021/05/25	2	64.10	6.4	64.10	64.30	-4.4	12,460	-0.03%
2021/05/24	0	0.00	4.1	63.21	63.50	-4.1	13,058	-0.03%
2021/05/21	4	62.95	14.1	63.22	63.10	-10.1	13,201	-0.08%
2021/05/20	6	62.23	4.3	62.23	62.20	1.7	13,440	0.01%
2021/05/19	10.3	61.79	4	62.73	62.10	6.3	13,616	0.05%
2021/05/18	4	61.73	13.1	61.55	62.70	-9.1	13,799	-0.07%
2021/05/17	46.2	58.09	40	58.27	57.80	6.2	13,988	0.04%
2021/05/14	3	61.20	5.1	62.12	60.90	-2.1	14,093	-0.01%
2021/05/13	12	59.11	13	59.62	61.20	-1	14,457	-0.01%
2021/05/12	42.1	60.39	44	59.51	59.80	-1.9	14,679	-0.01%
2021/05/11	35.1	63.17	29	63.09	62.00	6.1	15,153	0.04%
2021/05/10	11	65.09	5	65.52	65.40	6	15,223	0.04%
2021/05/07	11	66.08	18.1	66.03	66.20	-7.1	15,477	-0.05%
2021/05/06	15.1	64.11	14	64.21	64.40	1.1	15,780	0.01%
2021/05/05	6	64.87	2	65.15	63.60	4	16,217	0.02%
2021/05/04	23.1	64.19	31.3	64.60	64.20	-8.2	16,250	-0.05%
2021/05/03	48.5	67.03	23	66.78	66.70	25.5	16,320	0.16%
2021/04/29	24.6	69.23	9	69.09	69.00	15.6	16,341	0.10%
2021/04/28	59.1	70.18	51	70.14	69.70	8.1	16,457	0.05%
2021/04/27	46	70.74	52	70.76	70.70	-6	16,704	-0.04%
2021/04/26	17	69.84	24	69.79	69.60	-7	16,916	-0.04%
2021/04/23	13	69.43	7	69.56	69.60	6	17,894	0.03%
2021/04/22	39.4	69.91	104	69.92	69.30	-64.7	19,364	-0.33%	大賣/
2021/04/21	33	71.12	54	71.15	70.80	-21	21,177	-0.10%
2021/04/20	34.1	71.11	11	71.09	71.00	23.1	23,422	0.10%
2021/04/19	29	71.14	8	71.11	71.10	21	24,127	0.09%
2021/04/16	19.1	71.74	0	0.00	71.70	19.1	24,288	0.08%
2021/04/15	9	70.64	23	70.60	70.80	-14	24,357	-0.06%
2021/04/14	39	71.53	17	71.32	71.10	22	24,344	0.09%
2021/04/13	21	72.41	13	73.08	72.10	8	24,468	0.03%
2021/04/12	8	72.10	6	72.33	72.10	2	24,572	0.01%
2021/04/09	6.1	72.09	2	72.20	72.00	4.1	24,711	0.02%
2021/04/08	20	72.38	48	72.21	72.30	-28	24,687	-0.11%
2021/04/07	12	72.97	1.2	72.76	73.10	10.8	24,603	0.04%
2021/04/06	17	72.17	7	72.29	72.10	10	24,526	0.04%
2021/04/01	14	71.91	40	72.03	71.90	-26	24,495	-0.11%
2021/03/31	40.3	73.03	18	73.57	72.60	22.3	24,416	0.09%
2021/03/30	4	74.65	5	74.48	74.80	-1	24,191	0.00%
2021/03/29	1	73.80	9.1	74.30	74.10	-8.1	24,121	-0.03%
2021/03/26	15	74.02	23.7	73.87	73.80	-8.7	24,108	-0.04%
2021/03/25	14.1	74.85	15	74.83	74.10	-1	24,013	0.00%
2021/03/24	94	75.84	23.1	75.93	75.40	71	23,836	0.30%
2021/03/23	89.2	77.36	204.1	77.27	76.10	-114.9	23,564	-0.49%	大賣/鉅額交易
2021/03/22	80.2	73.52	20	73.30	74.00	60.2	22,465	0.27%
2021/03/19	24.1	73.47	26	73.39	73.00	-2	22,308	-0.01%
2021/03/18	82	74.96	49.3	75.00	74.80	32.7	22,105	0.15%
2021/03/17	63.1	74.31	56	73.96	73.40	7.1	21,765	0.03%
2021/03/16	13.4	72.83	26	72.73	72.50	-12.6	21,200	-0.06%
2021/03/15	13.2	72.46	2	72.05	72.80	11.2	21,150	0.05%
2021/03/12	55	72.71	38.3	72.72	73.30	16.7	21,192	0.08%
2021/03/11	3.2	71.11	10	71.11	71.30	-6.8	21,120	-0.03%
2021/03/10	1.1	69.80	7	69.91	69.60	-6	20,960	-0.03%
2021/03/09	108.1	68.26	124.2	68.51	69.00	-16.1	20,933	-0.08%	大買/大賣/
2021/03/08	7.2	69.60	4	70.18	69.00	3.2	20,785	0.02%
2021/03/05	37.1	70.19	32	70.89	70.00	5.1	20,689	0.02%
2021/03/04	32.1	71.36	26.2	71.21	70.50	5.9	20,660	0.03%
2021/03/03	42	70.65	30.1	69.57	70.80	11.9	20,431	0.06%
2021/03/02	64.1	70.64	56.2	69.60	69.30	7.9	20,303	0.04%
2021/02/26	24	70.36	21	70.48	70.00	3	20,163	0.02%
2021/02/25	61.3	72.02	122.2	71.91	71.30	-60.9	19,931	-0.31%	大賣/
2021/02/24	183	71.34	158.1	71.54	70.60	25	19,489	0.13%	大買/大賣/
2021/02/23	70.1	69.37	45.1	69.34	69.70	25	18,843	0.13%
2021/02/22	50	69.91	14.1	70.32	69.70	35.9	18,685	0.19%
2021/02/19	50.1	69.30	43	69.42	69.40	7.1	18,424	0.04%
2021/02/18	36	70.19	16.1	70.38	70.20	20	18,213	0.11%
2021/02/17	21.2	69.79	5	70.14	69.90	16.2	17,982	0.09%
2021/02/05	31.1	70.85	2	71.10	70.40	29.1	17,708	0.16%
2021/02/04	52.2	70.34	64	70.80	70.40	-11.8	17,457	-0.07%
2021/02/03	44.2	72.95	45	73.33	72.50	-0.8	17,039	0.00%
2021/02/02	139.2	74.35	115.2	74.94	73.60	24	16,672	0.14%	大買/大賣/
2021/02/01	36.2	73.24	65.1	73.20	74.90	-28.9	15,953	-0.18%
2021/01/29	28.2	77.04	88	77.59	74.80	-59.9	15,757	-0.38%
2021/01/28	50.2	76.61	15.1	77.18	77.20	35.2	15,459	0.23%
2021/01/27	53	76.89	58.5	76.71	78.20	-5.5	15,072	-0.04%
2021/01/26	39	74.66	37	74.91	74.40	2	14,563	0.01%
2021/01/25	50	75.62	80	76.19	75.30	-30	14,395	-0.21%
2021/01/22	89	73.90	48.1	73.26	75.60	41	14,088	0.29%
2021/01/21	110.1	73.12	9.2	72.48	72.50	100.9	13,851	0.73%	大買/
2021/01/20	101.5	74.10	49.1	75.25	72.10	52.4	13,646	0.38%	大買/
2021/01/19	79.1	76.54	28.4	76.76	76.00	50.7	13,299	0.38%
2021/01/18	163.1	76.42	76.3	76.58	77.30	86.8	12,960	0.67%	大買/
2021/01/15	76.5	76.58	57.2	76.39	75.60	19.3	11,917	0.16%
2021/01/14	88.8	74.89	110.5	75.97	76.90	-21.7	10,349	-0.21%	大賣/
2021/01/13	132.5	69.64	134.6	71.72	72.80	-2.1	8,308	-0.03%	大買/大賣/
2021/01/12	24	67.70	48	67.70	67.70	-24	5,923	-0.41%
2021/01/11	50	61.60	32.8	61.60	61.60	17.2	5,142	0.33%
2021/01/08	8	54.71	40.3	55.18	56.00	-32.3	4,890	-0.66%
2021/01/07	7	55.37	43.8	55.41	55.60	-36.8	4,712	-0.78%
2021/01/06	45	56.42	68	56.98	55.70	-23	4,613	-0.50%
2021/01/05	18	55.88	28.1	56.29	56.10	-10.1	4,309	-0.23%
2021/01/04	44	55.51	64	55.47	55.60	-20	4,071	-0.49%
2020/12/31	16	53.38	10	53.73	53.40	6	3,844	0.16%
2020/12/30	2.2	53.51	1	53.40	53.60	1.2	3,760	0.03%
2020/12/29	6	53.53	1	53.50	53.40	5	3,724	0.13%
2020/12/28	3	54.10	53	53.92	54.00	-50	3,684	-1.36%
2020/12/25	58	53.79	36	53.73	53.70	22	3,627	0.61%
2020/12/24	1	52.50	28	52.88	52.70	-27	3,521	-0.77%
2020/12/23	17	52.14	0	0.00	52.10	17	3,454	0.49%
2020/12/22	11	52.95	12	52.69	52.00	-1	3,437	-0.03%
2020/12/21	20	52.30	90	51.50	52.20	-70	3,413	-2.05%
2020/12/18	0.1	52.10	0	0.00	51.90	0.1	3,403	0.00%
2020/12/17	10	52.50	0	0.00	52.60	10	3,360	0.30%
2020/12/16	2	52.40	4	52.63	52.90	-2	3,354	-0.06%
2020/12/15	5	52.50	2	52.15	52.00	3	3,341	0.09%
2020/12/14	31	53.02	12	52.98	52.70	19	3,279	0.58%
2020/12/11	88	53.14	0	0.00	53.00	88	3,205	2.75%
2020/12/10	119	53.25	11	53.26	53.20	108	3,128	3.45%	大買/鉅額交易
2020/12/09	5	55.10	6	55.20	54.70	-1	2,998	-0.03%
2020/12/08	14	55.29	5.6	55.53	54.70	8.4	2,877	0.29%
2020/12/07	51	55.26	69.1	54.69	56.30	-18.1	2,632	-0.69%
2020/12/04	1	52.40	7	52.37	52.50	-6	2,227	-0.27%
2020/12/03	15.1	51.77	2	51.80	51.60	13.1	2,175	0.60%
2020/12/02	2	52.20	0	0.00	52.20	2	2,119	0.09%
2020/12/01	5.4	52.40	0	0.00	52.40	5.4	2,123	0.25%
2020/11/30	48	51.91	20	52.60	52.60	28	2,111	1.33%
2020/11/27	13	52.18	0.8	52.20	52.10	12.2	2,002	0.61%
2020/11/26	0	0.00	2	52.00	52.20	-2	2,000	-0.10%
2020/11/25	0	0.00	1	52.00	51.60	-1	2,039	-0.05%
2020/11/24	5	51.62	0	0.00	51.60	5	2,028	0.25%
2020/11/23	24.8	52.21	0	0.00	52.40	24.8	2,003	1.24%
2020/11/20	0	0.00	2	51.90	52.10	-2	1,960	-0.10%
2020/11/19	1	51.60	0	0.00	51.50	1	1,946	0.05%
2020/11/18	1	51.40	2	51.75	51.80	-1	1,948	-0.05%
2020/11/17	1	51.50	3	51.43	51.30	-2	1,939	-0.10%
2020/11/16	2	51.30	3	51.53	51.50	-1	1,987	-0.05%
2020/11/13	6	51.27	5	51.50	51.00	1	1,988	0.05%
2020/11/11	1	52.30	3	52.13	52.30	-2	1,952	-0.10%
2020/11/09	4	51.80	2	51.75	51.70	2	1,966	0.10%
2020/11/06	0	0.00	1	51.50	51.30	-1	1,968	-0.05%
2020/11/05	1	51.60	0	0.00	51.20	1	1,984	0.05%
2020/11/04	0.4	51.50	2	51.30	51.10	-1.6	1,995	-0.08%
2020/11/03	0	0.00	8	50.76	51.10	-8	2,012	-0.40%
2020/11/02	0	0.00	5	50.36	50.30	-5	2,025	-0.25%
2020/10/30	5	50.10	2	50.30	50.10	3	2,045	0.15%
2020/10/29	8.1	50.27	22	50.33	50.40	-13.9	2,036	-0.68%
2020/10/28	1	51.00	5	50.90	51.00	-4	2,052	-0.19%
2020/10/26	2	51.50	0	0.00	51.40	2	2,098	0.10%
2020/10/22	1.1	51.41	0	0.00	51.30	1.1	2,165	0.05%
2020/10/19	2	52.00	0	0.00	51.90	2	2,330	0.09%
2020/10/15	1	51.40	0	0.00	51.40	1	2,494	0.04%
2020/10/14	1	52.10	0	0.00	51.80	1	2,580	0.04%
2020/10/12	30	52.14	0	0.00	52.00	30	2,723	1.10%
2020/10/08	4	51.55	5	51.84	52.10	-1	2,790	-0.04%
2020/10/06	1	51.80	0	0.00	51.90	1	2,864	0.03%
2020/10/05	1.5	51.33	0	0.00	51.00	1.5	2,886	0.05%
2020/09/29	0	0.00	1	51.50	51.30	-1	2,956	-0.03%
2020/09/28	0	0.00	2	51.20	51.00	-2	3,033	-0.07%
2020/09/25	0	0.00	1	50.40	50.40	-1	3,081	-0.03%
2020/09/24	5.1	50.25	1	51.00	50.30	4.1	3,106	0.13%
2020/09/23	2	51.40	6	51.25	51.40	-4	3,069	-0.13%
2020/09/22	1.1	51.85	0	0.00	52.00	1.1	3,132	0.04%
2020/09/21	1	53.30	4	53.58	53.00	-3	3,162	-0.09%
2020/09/18	3	52.67	0	0.00	52.60	3	3,183	0.09%
2020/09/14	1	52.70	0	0.00	52.80	1	3,342	0.03%
2020/09/11	0	0.00	6.4	52.39	52.70	-6.4	3,368	-0.19%
2020/09/09	5.1	52.11	2	52.00	52.10	3.1	3,405	0.09%
2020/09/08	2	52.40	0	0.00	52.30	2	3,422	0.06%
2020/09/07	1.2	52.46	2	53.00	52.70	-0.8	3,443	-0.02%
2020/09/04	4	52.60	0	0.00	52.50	4	3,478	0.11%
2020/09/03	2	54.00	2	54.10	53.30	0	3,473	0.00%
2020/09/02	1	53.30	0	0.00	53.40	1	3,466	0.03%
2020/09/01	3.1	52.55	4	53.08	53.00	-0.9	3,495	-0.03%
2020/08/27	6	53.15	1	53.10	53.10	5	3,529	0.14%
2020/08/26	5	53.00	11	52.92	53.30	-6	3,540	-0.17%
2020/08/25	0.5	53.10	3	52.83	53.10	-2.5	3,558	-0.07%
2020/08/24	1	51.80	1	52.30	52.10	0	3,587	0.00%
2020/08/21	4.2	51.59	1	52.30	51.80	3.2	3,590	0.09%
2020/08/20	10	51.44	4	50.80	51.20	6	3,581	0.17%
2020/08/18	1	54.20	21	53.71	54.00	-20	3,510	-0.57%
2020/08/17	1	54.20	1	54.10	54.30	0	3,521	0.00%
2020/08/14	1	53.20	0	0.00	53.60	1	3,521	0.03%
2020/08/13	1	53.00	1.1	53.13	53.10	-0.1	3,519	0.00%
2020/08/12	2	53.70	0	0.00	53.60	2	3,485	0.06%
2020/08/11	6.1	53.94	0	0.00	53.70	6.1	3,501	0.17%
2020/08/10	1	54.40	3	54.37	54.40	-2	3,522	-0.06%
2020/08/07	0.1	54.30	1	54.50	54.30	-0.9	3,561	-0.03%
2020/08/06	6	54.88	1	54.80	54.80	5	3,566	0.14%
2020/08/05	0	0.00	2	54.80	54.50	-2	3,592	-0.06%
2020/08/04	1	54.00	0.5	54.50	54.50	0.5	3,614	0.01%
2020/08/03	3.4	53.93	0	0.00	53.90	3.4	3,640	0.09%
2020/07/31	4.4	54.34	1.1	54.67	54.20	3.3	3,640	0.09%
2020/07/29	1	53.50	0	0.00	53.70	1	3,676	0.03%
2020/07/27	0	0.00	1	53.60	53.60	-1	3,923	-0.03%
2020/07/24	6	54.67	0	0.00	54.20	6	3,912	0.15%
2020/07/23	2	55.80	0	0.00	55.30	2	3,881	0.05%
2020/07/22	5.3	57.87	21	57.87	58.00	-15.8	3,845	-0.41%
2020/07/21	1.4	57.46	6	57.63	57.60	-4.6	3,757	-0.12%
2020/07/20	5.3	56.96	0	0.00	56.90	5.3	3,695	0.14%
2020/07/17	6.3	57.99	1	58.60	57.70	5.3	3,632	0.14%
2020/07/16	3	57.47	4	57.75	58.00	-1	3,580	-0.03%
2020/07/15	2	57.35	0	0.00	57.20	2	3,552	0.06%
2020/07/14	3	57.83	2	58.30	57.70	1	3,530	0.03%
2020/07/13	3	57.80	4	57.80	58.00	-1	3,522	-0.03%
2020/07/10	2	57.30	2	57.15	57.10	0	3,528	0.00%
2020/07/09	7	58.03	3	58.37	58.00	4	3,536	0.11%
2020/07/08	5	58.10	0	0.00	58.20	5	3,499	0.14%
2020/07/07	12	57.83	18	58.49	57.90	-6	3,496	-0.17%
2020/07/06	0	0.00	4	57.85	57.80	-4	3,540	-0.11%
2020/07/03	2.4	56.92	0	0.00	57.00	2.4	3,549	0.07%
2020/07/02	1	56.50	3	57.17	57.40	-2	3,543	-0.06%
2020/07/01	32	57.64	3	57.67	57.00	29	3,542	0.82%
2020/06/30	1	55.90	2	56.40	56.50	-1	3,455	-0.03%
2020/06/29	5	55.18	3	55.47	55.20	2	3,419	0.06%
2020/06/24	6	55.48	10	55.76	55.90	-4	3,392	-0.12%
2020/06/23	5	54.62	6	54.75	54.70	-1	3,334	-0.03%
2020/06/22	3	54.20	0	0.00	54.40	3	3,338	0.09%
2020/06/19	2	54.40	0	0.00	54.10	2	3,365	0.06%
2020/06/18	0	0.00	1	54.30	55.20	-1	3,317	-0.03%
2020/06/16	0	0.00	2	53.95	54.10	-2	3,379	-0.06%
2020/06/15	5.1	53.46	2	53.40	53.10	3.1	3,485	0.09%
2020/06/12	1.3	53.73	8	53.70	53.80	-6.7	3,523	-0.19%
2020/06/11	2	55.00	2	55.05	54.50	0	3,600	0.00%
2020/06/10	3	55.70	1	55.20	55.70	2	3,628	0.06%
2020/06/08	1.1	55.69	3	55.67	55.80	-1.9	3,846	-0.05%
2020/06/05	0.4	55.50	0	0.00	55.50	0.4	3,834	0.01%
2020/06/04	4	55.60	0	0.00	55.20	4	3,822	0.10%
2020/06/03	3	55.10	0	0.00	55.20	3	3,835	0.08%
2020/06/02	2	54.45	7	54.31	54.30	-5	3,837	-0.13%
2020/06/01	0.2	54.10	4	54.10	54.00	-3.8	3,825	-0.10%
2020/05/29	0.1	54.30	0	0.00	53.90	0.1	3,823	0.00%
2020/05/28	0.1	54.20	0	0.00	53.70	0.1	3,791	0.00%
2020/05/27	1	54.40	1	54.10	54.30	0	3,829	0.00%
2020/05/26	2	54.00	6	54.30	54.00	-4	3,853	-0.10%
2020/05/25	6.1	53.26	0	0.00	53.20	6.1	3,859	0.16%
2020/05/22	3.2	54.14	1	54.00	53.60	2.2	3,860	0.06%
2020/05/21	1	55.00	2	54.85	55.10	-1	3,856	-0.03%
2020/05/20	2	54.70	0	0.00	54.70	2	3,844	0.05%
2020/05/19	0	0.00	1	54.20	54.50	-1	3,843	-0.03%
2020/05/15	1.1	55.73	2	55.00	54.80	-0.9	3,815	-0.02%
2020/05/14	2	55.60	4	55.70	55.50	-2	3,778	-0.05%
2020/05/13	8	56.65	1.4	56.85	56.80	6.6	3,739	0.18%
2020/05/12	6	56.62	0	0.00	56.50	6	3,743	0.16%
2020/05/11	2	57.25	11	57.39	57.40	-9	3,742	-0.24%
2020/05/08	24	56.34	16	56.33	56.20	8	3,714	0.22%
2020/05/07	3	56.10	6	56.07	56.00	-3	3,679	-0.08%
2020/05/06	1	55.50	4	55.50	55.50	-3	3,663	-0.08%
2020/05/05	2	56.10	0	0.00	55.90	2	3,633	0.06%
2020/05/04	14.4	55.93	0	0.00	56.30	14.4	3,626	0.40%
2020/04/30	6	57.83	22	58.06	57.60	-16	3,581	-0.45%
2020/04/29	0	0.00	2	55.00	54.90	-2	3,414	-0.06%
2020/04/27	2	54.65	0	0.00	54.60	2	3,521	0.06%
2020/04/24	0	0.00	2	53.90	53.60	-2	3,505	-0.06%
2020/04/21	1.2	52.98	0	0.00	52.40	1.2	3,505	0.03%
2020/04/20	8	54.40	10	54.10	54.40	-2	3,478	-0.06%
2020/04/17	11	54.83	2	54.45	54.50	9	3,472	0.26%
2020/04/16	4	54.05	0	0.00	54.00	4	3,419	0.12%
2020/04/15	20	54.50	8	54.43	54.50	12	3,391	0.35%
2020/04/14	0	0.00	1	54.30	54.30	-1	3,367	-0.03%
2020/04/13	1	53.80	0	0.00	53.50	1	3,353	0.03%
2020/04/10	5	53.88	2	54.15	54.30	3	3,367	0.09%
2020/04/09	14	55.12	3	55.67	54.80	11	3,354	0.33%
2020/04/08	6	53.00	0	0.00	53.40	6	3,239	0.19%
2020/04/07	0	0.00	3	51.00	51.20	-3	3,189	-0.09%
2020/04/06	0	0.00	1	49.65	49.95	-1	3,167	-0.03%
2020/04/01	3	49.15	0	0.00	49.00	3	3,164	0.09%
2020/03/31	4	49.30	1	49.20	49.50	3	3,161	0.09%
2020/03/30	6	48.97	8	49.26	49.25	-2	3,144	-0.06%
2020/03/27	10	50.13	1	50.30	49.55	9	3,154	0.29%
2020/03/26	22	49.87	3	49.93	49.65	19	3,135	0.61%
2020/03/25	5.5	50.30	0	0.00	49.95	5.5	3,165	0.17%
2020/03/24	6	48.81	7	48.80	48.75	-1	3,153	-0.03%
2020/03/23	0.1	48.00	5	47.00	46.95	-4.9	3,187	-0.15%
2020/03/20	2	47.75	2	49.20	49.50	0	3,220	0.00%
2020/03/19	6.1	47.01	7.4	47.41	46.20	-1.3	3,172	-0.04%
2020/03/18	5	50.18	3	50.37	50.00	2	3,119	0.06%
2020/03/17	1.1	50.91	0	0.00	51.00	1.1	3,177	0.03%
2020/03/16	0	0.00	10	51.90	52.00	-10	3,134	-0.32%
2020/03/13	5.1	50.60	7	50.96	53.30	-1.9	3,082	-0.06%
2020/03/12	6.5	55.06	0	0.00	55.20	6.5	2,982	0.22%
2020/03/10	0	0.00	1	58.20	58.10	-1	2,910	-0.03%
2020/03/09	0.9	58.60	1	58.20	58.50	-0.1	2,907	0.00%
2020/03/06	6.1	58.72	0	0.00	58.50	6.1	2,863	0.21%
2020/03/05	0	0.00	1	59.80	59.90	-1	2,843	-0.04%
2020/03/04	2.5	58.90	0	0.00	59.00	2.5	2,858	0.09%
2020/03/03	0	0.00	2	59.60	59.20	-2	2,843	-0.07%
2020/03/02	3	58.87	1	59.50	58.70	2	2,850	0.07%
2020/02/27	1	59.60	1	59.60	59.50	0	2,885	0.00%
2020/02/26	2	59.65	1	59.40	59.60	1	2,863	0.03%
2020/02/25	1	60.00	3	59.90	59.90	-2	2,870	-0.07%
2020/02/24	2	60.05	0	0.00	60.10	2	2,888	0.07%
2020/02/21	1	60.40	5	60.50	60.50	-4	2,895	-0.14%
2020/02/20	3	61.13	0	0.00	60.70	3	2,941	0.10%
2020/02/19	10	60.50	4	61.15	61.10	6	2,964	0.20%
2020/02/18	0.1	60.50	0	0.00	60.40	0.1	2,976	0.00%
2020/02/17	0.1	61.00	0	0.00	60.60	0.1	3,025	0.00%
2020/02/14	0	0.00	6	61.37	61.20	-6	3,032	-0.20%
2020/02/13	0	0.00	1	61.20	61.30	-1	3,058	-0.03%
2020/02/12	28	61.13	0	0.00	61.20	28	3,074	0.91%
2020/02/11	3	60.60	0	0.00	60.60	3	3,095	0.10%
2020/02/10	1	60.40	0	0.00	60.40	1	3,125	0.03%
2020/02/07	2	60.90	0	0.00	61.40	2	3,186	0.06%
2020/02/06	2	61.45	0	0.00	61.60	2	3,264	0.06%
2020/02/05	0.1	61.10	0	0.00	61.00	0.1	3,438	0.00%
2020/02/04	1.1	60.65	2	60.40	61.00	-0.9	3,554	-0.03%
2020/02/03	5.3	58.95	6	58.70	59.30	-0.8	3,564	-0.02%
2020/01/31	0	0.00	25	61.00	60.50	-25	3,521	-0.71%
2020/01/30	33.1	60.49	1	60.00	59.80	32.1	3,507	0.91%
2020/01/20	4	65.98	0	0.00	65.90	4	3,396	0.12%
2020/01/17	0	0.00	3	66.00	66.00	-3	3,405	-0.09%
2020/01/15	0	0.00	18	65.21	65.40	-18	3,408	-0.53%
2020/01/10	0	0.00	3	65.00	64.90	-3	3,451	-0.09%
2020/01/08	3	64.23	1	64.70	64.30	2	3,487	0.06%
2020/01/07	2	65.05	5	64.80	65.00	-3	3,466	-0.09%
2020/01/06	5	65.22	2	65.40	65.30	3	3,461	0.09%
2020/01/03	1	66.90	0	0.00	66.60	1	3,467	0.03%
2019/12/31	1.6	66.24	0	0.00	66.20	1.6	3,517	0.05%
2019/12/30	9	66.81	0	0.00	66.60	9	3,513	0.26%
2019/12/26	3	67.10	0	0.00	67.00	3	3,489	0.09%
2019/12/24	0.1	67.00	0	0.00	67.00	0.1	3,508	0.00%
2019/12/20	0	0.00	1	67.90	67.60	-1	3,554	-0.03%
2019/12/19	1	68.60	20	68.70	68.60	-19	3,560	-0.53%
2019/12/18	1	69.00	42.1	68.96	69.10	-41.1	3,545	-1.16%
2019/12/17	2	68.60	1	68.40	68.80	1	3,610	0.03%
2019/12/16	6	69.45	1	69.50	69.20	5	3,592	0.14%
2019/12/12	21	69.93	6	69.77	68.80	15	3,555	0.42%
2019/12/11	1	68.70	4	68.80	68.80	-3	3,452	-0.09%
2019/12/10	1	67.90	0	0.00	67.90	1	3,428	0.03%
2019/12/06	3	66.30	2	66.50	67.30	1	3,411	0.03%
2019/12/05	4	67.68	1.5	67.36	67.50	2.5	3,385	0.07%
2019/12/04	1	67.10	1	66.90	67.10	0	3,370	0.00%
2019/12/02	3	66.87	0	0.00	66.80	3	3,372	0.09%
2019/11/29	1	66.60	1	67.10	66.60	0	3,357	0.00%
2019/11/27	1	68.20	0	0.00	68.10	1	3,354	0.03%
2019/11/26	0	0.00	1	68.50	68.50	-1	3,338	-0.03%
2019/11/22	2	67.25	0	0.00	67.40	2	3,274	0.06%
2019/11/21	1.4	67.17	16	66.49	67.20	-14.7	3,261	-0.45%
2019/11/20	0	0.00	3	66.70	67.20	-3	3,263	-0.09%
2019/11/19	10	67.10	1	67.10	67.20	9	3,257	0.28%
2019/11/18	0	0.00	4	66.33	66.70	-4	3,230	-0.12%
2019/11/15	2	65.35	0	0.00	65.40	2	3,207	0.06%
2019/11/14	1	65.00	0	0.00	65.00	1	3,202	0.03%
2019/11/13	3	66.00	0	0.00	65.90	3	3,179	0.09%
2019/11/12	2	66.50	2	65.90	66.80	0	3,190	0.00%
2019/11/11	2	65.95	2	65.60	65.90	0	3,172	0.00%
2019/11/08	22	67.09	0	0.00	67.00	22	3,142	0.70%
2019/11/07	1.4	66.63	0	0.00	66.70	1.4	3,104	0.04%
2019/11/06	0	0.00	1	67.40	67.50	-1	3,073	-0.03%
2019/11/05	15.3	69.97	3	68.53	68.90	12.3	3,033	0.41%
2019/11/04	6	68.80	33.6	69.30	69.30	-27.6	2,979	-0.92%
2019/11/01	31	67.05	15	66.14	67.30	16	2,808	0.57%
2019/10/30	0	0.00	1	65.50	65.50	-1	2,742	-0.04%
2019/10/29	0	0.00	2	65.30	65.40	-2	2,737	-0.07%
2019/10/28	7	64.97	0	0.00	64.90	7	2,706	0.26%
2019/10/25	1	64.80	4	64.70	64.70	-3	2,717	-0.11%
2019/10/24	1	65.10	0	0.00	65.30	1	2,707	0.04%
2019/10/23	2	65.70	0	0.00	65.40	2	2,745	0.07%
2019/10/22	2	65.90	5	66.30	65.70	-3	2,779	-0.11%
2019/10/21	0	0.00	1	65.50	65.60	-1	2,781	-0.04%
2019/10/17	0	0.00	1	65.00	65.20	-1	2,780	-0.04%
2019/10/16	0	0.00	5	64.30	64.50	-5	2,760	-0.18%
2019/10/15	0	0.00	1	63.90	64.00	-1	2,766	-0.04%
2019/10/14	0	0.00	1	64.00	63.90	-1	2,818	-0.04%
2019/10/09	1	63.20	0	0.00	63.00	1	2,835	0.04%
2019/10/08	0	0.00	3	64.20	64.50	-3	2,855	-0.11%
2019/10/07	7	63.46	1	63.50	63.50	6	2,938	0.20%
2019/10/04	0	0.00	1	64.10	64.80	-1	2,897	-0.03%
2019/10/03	1	64.70	0	0.00	64.80	1	2,895	0.03%
2019/10/01	4	65.15	1	65.00	65.50	3	2,878	0.10%
2019/09/27	0	0.00	1	65.60	64.70	-1	2,847	-0.04%
2019/09/24	0	0.00	2	66.05	66.40	-2	2,755	-0.07%
2019/09/23	2	65.80	0	0.00	65.90	2	2,699	0.07%
2019/09/20	6	66.15	1	66.50	65.60	5	2,699	0.19%
2019/09/19	2	65.25	1	65.10	64.90	1	2,559	0.04%
2019/09/18	1	63.60	3	64.50	64.80	-2	2,524	-0.08%
2019/09/17	10	63.61	0	0.00	63.80	10	2,479	0.40%
2019/09/16	0	0.00	2	64.55	64.70	-2	2,502	-0.08%
2019/09/12	1	64.00	2	64.30	64.30	-1	2,507	-0.04%
2019/09/09	0.1	63.40	0	0.00	63.40	0.1	2,496	0.00%
2019/09/06	0	0.00	1	63.70	63.40	-1	2,511	-0.04%
2019/09/05	3	63.23	1	63.70	63.30	2	2,502	0.08%
2019/09/04	1	62.80	0	0.00	63.20	1	2,493	0.04%
2019/09/03	1	62.50	0	0.00	62.50	1	2,487	0.04%
2019/08/30	0	0.00	2	63.15	63.40	-2	2,492	-0.08%
2019/08/29	1	61.70	1	62.10	62.20	0	2,467	0.00%
2019/08/27	3.4	62.90	0	0.00	63.20	3.4	2,451	0.14%
2019/08/26	1	62.70	15	62.80	62.70	-14	2,446	-0.57%
2019/08/23	33	64.27	19	64.38	64.30	14	2,455	0.57%
2019/08/20	1	62.10	1	62.40	62.40	0	2,448	0.00%
2019/08/15	1	60.90	0	0.00	61.40	1	2,422	0.04%
2019/08/07	1	61.10	0	0.00	60.20	1	2,408	0.04%
2019/08/02	4.3	61.90	2	62.40	61.30	2.3	2,362	0.10%
2019/08/01	0	0.00	6	63.50	63.60	-6	2,349	-0.26%
2019/07/31	2	63.95	1	64.20	64.30	1	2,308	0.04%
2019/07/30	0	0.00	1	65.20	64.30	-1	2,302	-0.04%
2019/07/29	1	64.50	0	0.00	64.80	1	2,330	0.04%
2019/07/26	1.3	64.32	20	63.80	64.30	-18.8	2,315	-0.81%
2019/07/25	1	63.80	1	64.30	64.60	0	2,319	0.00%
2019/07/24	3	66.70	68.1	66.74	66.70	-65.1	2,282	-2.85%
2019/07/22	0	0.00	1	67.60	67.50	-1	2,195	-0.05%
2019/07/18	1	66.90	0	0.00	66.80	1	2,149	0.05%
2019/07/17	30	66.70	3	66.93	66.80	27	2,178	1.24%
2019/07/16	8	67.06	0	0.00	67.10	8	2,170	0.37%
2019/07/15	1	65.20	1	65.90	66.10	0	2,153	0.00%
2019/07/12	0	0.00	3	66.30	66.10	-3	2,251	-0.13%
2019/07/11	0	0.00	3	65.77	65.90	-3	2,258	-0.13%
2019/07/10	1	64.00	2	64.05	64.20	-1	2,213	-0.05%
2019/07/09	3	63.60	1	63.60	63.60	2	2,300	0.09%
2019/07/08	1	64.80	3	64.50	64.40	-2	2,352	-0.09%
2019/07/05	0	0.00	2	64.60	64.60	-2	2,382	-0.08%
2019/07/03	1	64.00	0	0.00	64.10	1	2,500	0.04%
2019/07/02	2	64.10	0	0.00	64.10	2	2,604	0.08%
2019/06/27	0	0.00	11	63.78	63.40	-11	2,856	-0.39%
2019/06/20	1	63.60	2	62.95	63.60	-1	2,925	-0.03%
2019/06/18	0	0.00	2	61.40	61.40	-2	2,912	-0.07%
2019/06/17	3	61.83	0	0.00	61.80	3	2,902	0.10%
2019/06/14	0	0.00	1	62.40	62.10	-1	2,889	-0.03%
2019/06/12	1	61.60	0	0.00	61.80	1	3,043	0.03%
2019/06/11	2	62.00	0	0.00	61.90	2	3,037	0.07%
2019/06/10	0	0.00	1	61.50	61.70	-1	3,047	-0.03%
2019/06/05	0	0.00	1	61.50	61.50	-1	3,074	-0.03%
2019/06/04	0	0.00	4	61.40	61.60	-4	3,079	-0.13%
2019/05/31	0	0.00	1	61.50	61.50	-1	3,098	-0.03%
2019/05/30	1	60.70	0	0.00	60.90	1	3,080	0.03%
2019/05/28	0.3	60.70	0	0.00	60.50	0.3	3,106	0.01%
2019/05/24	1	60.90	1	60.70	60.70	0	3,139	0.00%
2019/05/22	1	61.00	0	0.00	61.00	1	3,152	0.03%
2019/05/17	0.3	61.00	2	60.90	60.70	-1.7	3,173	-0.05%
2019/05/15	3	62.63	12	62.95	62.70	-9	3,145	-0.29%
2019/05/14	1.3	62.98	1	63.40	63.30	0.3	3,151	0.01%
2019/05/13	3	64.57	0	0.00	64.00	3	3,151	0.10%
2019/05/10	0.3	66.20	0	0.00	66.20	0.3	3,151	0.01%
2019/05/09	5	66.38	0	0.00	66.10	5	3,183	0.16%
2019/05/08	1.3	67.77	0	0.00	67.70	1.3	3,142	0.04%
2019/05/07	0	0.00	1	68.50	69.40	-1	3,141	-0.03%
2019/05/06	5	67.48	0	0.00	67.30	5	3,145	0.16%
2019/05/03	4	69.90	0	0.00	70.00	4	3,111	0.13%
2019/05/02	1	69.60	2	69.75	69.40	-1	3,103	-0.03%
2019/04/30	0	0.00	3	68.80	69.20	-3	3,097	-0.10%
2019/04/29	0	0.00	1	69.10	69.40	-1	3,111	-0.03%
2019/04/26	2.3	68.86	3	68.97	68.90	-0.8	3,156	-0.02%
2019/04/24	1.3	69.68	0	0.00	69.70	1.3	3,224	0.04%
2019/04/22	1	69.50	1	69.80	69.50	0	3,237	0.00%
2019/04/18	8	72.55	5	72.46	71.10	3	3,247	0.09%
2019/04/17	5	72.10	2	72.20	72.00	3	3,148	0.10%
2019/04/16	5	71.04	0	0.00	71.20	5	3,099	0.16%
2019/04/15	11	70.67	3	70.07	71.10	8	3,044	0.26%
2019/04/12	0	0.00	6	68.47	68.50	-6	2,972	-0.20%
2019/04/11	10	67.46	5	67.40	67.30	5	2,906	0.17%
2019/04/10	1	67.40	0	0.00	67.30	1	2,869	0.03%
2019/04/08	4	65.15	7	66.11	66.70	-3	2,753	-0.11%
2019/04/03	0	0.00	2	64.80	65.00	-2	2,644	-0.08%
2019/04/02	7	64.69	7	64.74	64.80	0	2,605	0.00%
2019/04/01	12	63.83	2	63.70	63.80	10	2,515	0.40%
2019/03/29	2	61.20	2	62.00	61.50	0	2,361	0.00%
2019/03/27	1	62.30	0	0.00	61.90	1	2,298	0.04%
2019/03/26	2	61.60	2	62.10	62.30	0	2,285	0.00%
2019/03/25	1	61.60	0	0.00	61.80	1	2,271	0.04%
2019/03/19	1	62.60	5	63.00	63.00	-4	2,303	-0.17%
2019/03/12	1	61.50	0	0.00	61.40	1	2,262	0.04%
2019/03/11	0	0.00	10	61.10	61.10	-10	2,287	-0.44%
2019/03/08	6	60.92	2	61.10	61.00	4	2,343	0.17%
2019/02/26	1	63.80	0	0.00	62.60	1	2,632	0.04%
2019/02/25	1	62.30	0	0.00	63.50	1	2,614	0.04%
2019/02/20	0	0.00	2	61.80	62.00	-2	2,649	-0.08%
2019/02/18	1	60.20	2	60.00	60.20	-1	2,725	-0.04%
2019/02/15	0	0.00	1	60.60	60.30	-1	2,726	-0.04%
2019/02/14	0	0.00	1	60.70	61.20	-1	2,754	-0.04%
2019/02/13	0	0.00	1	60.60	61.20	-1	2,788	-0.04%
2019/02/12	2	60.00	1	59.50	60.40	1	2,764	0.04%
2019/02/11	0	0.00	2	59.75	59.50	-2	2,750	-0.07%
2019/01/30	1	58.80	0	0.00	59.20	1	2,739	0.04%
2019/01/29	1	59.00	0	0.00	59.00	1	2,708	0.04%
2019/01/24	1	58.20	1	58.40	58.40	0	2,696	0.00%
2019/01/21	0	0.00	1	59.20	59.20	-1	2,717	-0.04%
2019/01/18	0	0.00	2	58.55	58.60	-2	2,721	-0.07%
2019/01/17	1	57.70	1	58.50	57.90	0	2,715	0.00%
2019/01/16	1	57.60	0	0.00	57.80	1	2,703	0.04%
2019/01/15	2	57.55	4	58.05	57.80	-2	2,710	-0.07%
2019/01/14	1	58.00	1	58.30	57.80	0	2,683	0.00%
2019/01/10	2	58.30	1	58.50	58.30	1	2,715	0.04%
2019/01/04	0	0.00	1	58.70	58.90	-1	2,752	-0.04%
2019/01/02	2	60.40	0	0.00	60.10	2	2,909	0.07%
2018/12/27	1	60.60	3	60.53	60.30	-2	2,952	-0.07%
2018/12/26	1	60.00	0	0.00	60.00	1	2,956	0.03%
2018/12/25	0	0.00	1	60.00	60.20	-1	2,954	-0.03%
2018/12/21	0	0.00	1	60.40	60.70	-1	3,004	-0.03%
2018/12/19	2	60.40	2	60.75	61.00	0	2,996	0.00%
2018/12/18	0	0.00	0.3	60.30	60.30	-0.3	3,029	-0.01%
2018/12/17	1	60.80	0	0.00	60.60	1	3,058	0.03%
2018/12/14	0	0.00	15	60.80	60.90	-15	3,075	-0.49%
2018/12/13	16	60.54	1	61.10	61.30	15	3,065	0.49%
2018/12/12	2	60.10	3	60.53	61.00	-1	3,043	-0.03%
2018/12/11	3	59.60	1	59.80	59.80	2	3,016	0.07%
2018/12/06	1	60.60	2	61.05	61.50	-1	3,007	-0.03%
2018/12/05	0	0.00	1	62.20	62.00	-1	2,967	-0.03%
2018/12/04	1	62.90	1	63.50	62.80	0	3,000	0.00%
2018/12/03	1	63.20	4	62.90	63.30	-3	3,000	-0.10%
2018/11/30	2	61.45	3	62.00	62.20	-1	2,962	-0.03%
2018/11/29	3	62.20	0	0.00	61.30	3	2,796	0.11%
2018/11/28	4	61.95	3	62.43	62.10	1	2,739	0.04%
2018/11/27	1	61.10	0	0.00	61.20	1	2,710	0.04%
2018/11/26	1	61.30	2	61.75	61.60	-1	2,706	-0.04%
2018/11/23	2	60.75	0	0.00	60.90	2	2,716	0.07%
2018/11/22	1	61.30	2	61.30	61.20	-1	2,728	-0.04%
2018/11/21	2	60.65	0	0.00	61.20	2	2,730	0.07%
2018/11/20	0	0.00	2	61.90	61.80	-2	2,690	-0.07%
2018/11/19	1	62.10	0	0.00	62.50	1	2,640	0.04%
2018/11/15	2	62.75	1	62.90	62.90	1	2,650	0.04%
2018/11/14	4	64.23	1	64.10	64.10	3	2,607	0.12%
2018/11/13	1	62.50	1	63.90	65.20	0	2,602	0.00%
2018/11/12	2	64.60	0	0.00	64.20	2	2,577	0.08%
2018/11/07	0	0.00	3	66.80	66.90	-3	2,589	-0.12%
2018/11/05	1	65.90	0	0.00	66.30	1	2,613	0.04%
2018/11/02	0	0.00	1	66.40	66.70	-1	2,624	-0.04%
2018/11/01	1	66.40	0	0.00	66.00	1	2,627	0.04%
2018/10/25	5	63.60	0	0.00	63.80	5	2,632	0.19%
2018/10/18	1	65.80	1	66.40	66.30	0	2,602	0.00%
2018/10/16	1	65.40	5	65.20	65.20	-4	2,760	-0.14%
2018/10/12	3	65.30	0	0.00	65.60	3	2,817	0.11%
2018/10/11	8	65.41	2	65.20	64.00	6	2,844	0.21%
2018/10/09	0	0.00	1	71.80	70.80	-1	2,746	-0.04%
2018/10/04	1	73.20	2	73.20	73.20	-1	2,746	-0.04%
2018/09/27	2	74.60	0	0.00	74.50	2	2,759	0.07%
2018/09/26	1	73.60	1	74.10	74.80	0	2,749	0.00%
2018/09/25	0	0.00	2	73.90	74.50	-2	2,751	-0.07%
2018/09/17	2	73.75	1	73.90	73.70	1	2,772	0.04%
2018/09/14	1	74.50	1	75.30	74.70	0	2,778	0.00%
2018/09/13	0	0.00	1	74.30	74.30	-1	2,800	-0.04%
2018/09/12	1	73.50	0	0.00	73.20	1	2,804	0.04%
2018/09/11	0	0.00	1	74.30	74.90	-1	2,780	-0.04%
2018/09/10	1	73.50	0	0.00	73.50	1	2,801	0.04%
2018/09/07	0	0.00	2	75.40	75.10	-2	2,805	-0.07%
2018/09/06	0	0.00	0	77.00	76.80	0	2,777	0.00%
2018/09/03	2	78.30	0	0.00	77.90	2	2,730	0.07%
2018/08/31	0	0.00	1	78.00	78.00	-1	2,746	-0.04%
2018/08/28	1	77.90	0	0.00	78.00	1	2,797	0.04%
2018/08/27	2	77.30	0	0.00	77.70	2	2,796	0.07%
2018/08/23	0	0.00	5.9	77.57	77.70	-5.9	2,873	-0.21%
2018/08/22	0	0.00	1	77.50	77.70	-1	2,907	-0.03%
2018/08/17	0	0.00	2	75.45	75.50	-2	2,900	-0.07%
2018/08/16	0	0.00	2	74.90	75.40	-2	2,907	-0.07%
2018/08/15	1	73.60	0	0.00	73.50	1	2,892	0.03%
2018/08/13	1	76.00	0	0.00	75.80	1	2,874	0.03%
2018/08/10	3	77.70	0	0.00	77.60	3	2,860	0.10%
2018/08/02	0	0.00	2	76.60	76.50	-2	2,963	-0.07%
2018/08/01	0	0.00	4	77.00	77.20	-4	2,958	-0.14%
2018/07/30	0	0.00	1	76.30	76.40	-1	2,933	-0.03%
2018/07/27	4	76.10	0	0.00	75.60	4	2,917	0.14%
2018/07/26	0	0.00	10	75.80	76.30	-10	2,895	-0.35%
2018/07/25	3	76.20	0	0.00	75.80	3	2,889	0.10%
2018/07/24	8	79.43	2	79.30	80.00	6	2,837	0.21%
2018/07/23	0	0.00	1	78.80	78.80	-1	2,711	-0.04%
2018/07/20	13	78.41	0	0.00	78.30	13	2,691	0.48%
2018/07/19	4	78.60	0	0.00	78.40	4	2,671	0.15%
2018/07/18	0	0.00	2	77.20	77.50	-2	2,648	-0.08%
2018/07/17	0	0.00	2	75.90	75.60	-2	2,580	-0.08%
2018/07/16	0	0.00	9	75.88	75.50	-9	2,560	-0.35%
2018/07/12	9	73.42	1	73.80	74.00	8	2,607	0.31%
2018/07/11	1	72.80	0	0.00	73.80	1	2,627	0.04%
2018/07/10	0	0.00	5	73.40	73.60	-5	2,630	-0.19%
2018/07/03	0	0.00	2	73.35	73.00	-2	2,744	-0.07%
2018/06/29	0	0.00	2	74.70	74.60	-2	2,737	-0.07%
2018/06/22	3	72.97	0	0.00	73.30	3	2,716	0.11%
2018/06/21	5	74.06	0	0.00	74.00	5	2,690	0.19%
2018/06/20	1	74.10	1	74.40	74.20	0	2,712	0.00%
2018/06/14	3	75.93	1	76.40	75.40	2	2,675	0.07%
2018/06/12	2	76.75	1	76.70	76.70	1	2,731	0.04%
2018/06/08	0	0.00	1	77.30	77.20	-1	2,814	-0.04%
2018/06/07	0	0.00	1	77.50	78.00	-1	2,831	-0.04%
2018/06/06	1	77.10	1	76.90	77.00	0	2,826	0.00%
2018/06/05	0	0.00	1	75.80	75.70	-1	2,811	-0.04%
2018/06/04	0	0.00	4	75.53	75.50	-4	2,800	-0.14%
2018/06/01	5	74.30	8	74.63	74.70	-3	2,791	-0.11%
2018/05/31	1	74.30	0	0.00	73.80	1	2,810	0.04%
2018/05/30	4	74.45	0	0.00	74.20	4	2,753	0.15%
2018/05/28	1	75.50	0	0.00	75.70	1	2,782	0.04%
2018/05/25	1	75.30	0	0.00	75.10	1	2,787	0.04%
2018/05/24	0	0.00	2	74.10	74.80	-2	2,763	-0.07%
2018/05/23	3	73.40	0	0.00	73.30	3	2,769	0.11%
2018/05/22	0	0.00	1	74.10	74.00	-1	2,812	-0.04%
2018/05/18	4	73.70	0	0.00	73.40	4	2,859	0.14%
2018/05/16	6	74.22	1	74.20	74.20	5	2,893	0.17%
2018/05/15	2	76.00	6	76.22	75.20	-4	2,918	-0.14%
2018/05/14	6	77.85	4	77.85	78.00	2	3,054	0.07%
2018/05/09	1	76.30	2	76.20	76.40	-1	3,120	-0.03%
2018/05/08	3	75.70	1	75.80	75.80	2	3,151	0.06%
2018/05/07	2	74.25	4	75.10	76.00	-2	3,203	-0.06%
2018/05/04	3	73.47	3	73.90	74.00	0	3,241	0.00%
2018/05/03	1	73.70	0	0.00	73.80	1	3,288	0.03%
2018/05/02	3	74.03	8	74.60	74.40	-5	3,305	-0.15%
2018/04/30	4	73.85	2	74.45	73.90	2	3,319	0.06%
2018/04/27	3	73.90	0	0.00	73.90	3	3,334	0.09%
2018/04/26	1	74.00	0	0.00	74.00	1	3,351	0.03%
2018/04/25	0	0.00	6	74.28	74.90	-6	3,411	-0.18%
2018/04/24	10	73.30	2	73.10	72.80	8	3,429	0.23%
2018/04/23	3	75.13	0	0.00	74.90	3	3,419	0.09%
2018/04/20	3	75.87	1	75.90	76.00	2	3,428	0.06%
2018/04/19	3	75.47	8	75.96	76.90	-5	3,439	-0.15%
2018/04/18	6	77.12	5	77.46	76.30	1	3,440	0.03%
2018/04/17	1	78.00	1	77.70	77.50	0	3,405	0.00%
2018/04/16	1	78.10	1	78.40	78.60	0	3,410	0.00%
2018/04/13	0	0.00	1	78.80	78.50	-1	3,451	-0.03%
2018/04/12	1	78.40	0	0.00	78.50	1	3,452	0.03%
2018/04/11	3	78.90	6	78.75	78.80	-3	3,453	-0.09%
2018/04/10	2	77.35	0	0.00	77.70	2	3,446	0.06%
2018/04/09	3	77.40	1	77.80	77.80	2	3,436	0.06%
2018/04/03	5	78.18	0	0.00	78.20	5	3,371	0.15%
2018/04/02	1	79.10	0	0.00	79.20	1	3,358	0.03%
2018/03/31	0	0.00	1	79.30	79.60	-1	3,374	-0.03%
2018/03/30	2.5	79.88	3	79.83	80.00	-0.5	3,364	-0.01%
2018/03/29	1	78.30	0	0.00	78.10	1	3,343	0.03%
2018/03/28	3	78.03	0	0.00	78.40	3	3,356	0.09%
2018/03/27	3	78.70	0	0.00	78.40	3	3,370	0.09%
2018/03/26	2	78.05	0	0.00	78.00	2	3,427	0.06%
2018/03/23	0	0.00	3	78.10	78.40	-3	3,463	-0.09%
2018/03/21	0	0.00	2	79.65	79.90	-2	3,443	-0.06%
2018/03/20	1	78.90	1	79.00	79.00	0	3,488	0.00%
2018/03/19	1	79.30	6	79.40	79.30	-5	3,476	-0.14%
2018/03/16	2	79.15	0	0.00	79.10	2	3,490	0.06%
2018/03/15	8	79.68	0	0.00	79.60	8	3,438	0.23%
2018/03/14	3	80.17	6	80.13	80.10	-3	3,435	-0.09%
2018/03/13	6	81.52	3	81.73	81.70	3	3,424	0.09%
2018/03/12	3	81.00	4	80.88	81.20	-1	3,469	-0.03%
2018/03/09	0	0.00	3	80.07	79.70	-3	3,486	-0.09%
2018/03/08	2	79.00	0	0.00	79.00	2	3,472	0.06%
2018/03/07	1	78.90	4	79.98	78.90	-3	3,486	-0.09%
2018/03/06	3	78.90	1	79.10	78.90	2	3,619	0.06%
2018/03/05	1	78.50	0	0.00	78.50	1	3,701	0.03%
2018/03/01	14	80.62	12	79.88	79.70	2	3,870	0.05%
2018/02/27	1	79.90	0	0.00	79.40	1	3,917	0.03%
2018/02/26	0	0.00	1.1	80.00	79.90	-1.1	3,930	-0.03%
2018/02/23	2	79.55	0	0.00	79.40	2	3,963	0.05%
2018/02/22	2	79.10	0	0.00	79.00	2	4,008	0.05%
2018/02/12	1	78.50	0	0.00	78.30	1	4,036	0.02%
2018/02/09	3	77.97	1	78.80	78.50	2	4,084	0.05%
2018/02/07	3	80.70	0	0.00	80.30	3	4,252	0.07%
2018/02/06	10	79.59	3	78.97	78.70	7	4,506	0.16%
2018/02/05	2	82.60	0	0.00	82.90	2	4,409	0.05%
2018/02/02	1	83.80	1	84.20	84.10	0	4,464	0.00%
2018/02/01	0	0.00	1	84.80	85.00	-1	4,546	-0.02%
2018/01/31	2	83.25	1	83.70	83.40	1	4,596	0.02%
2018/01/30	10	83.87	0	0.00	83.50	10	4,616	0.22%
2018/01/29	2	84.75	0	0.00	84.50	2	4,613	0.04%
2018/01/26	2	85.85	0	0.00	85.60	2	4,648	0.04%
2018/01/22	2	86.60	0	0.00	86.90	2	5,056	0.04%
2018/01/19	9	87.16	7	88.30	87.40	2	5,104	0.04%
2018/01/18	1	87.20	2	87.75	86.70	-1	5,113	-0.02%
2018/01/17	0	0.00	4	86.78	87.00	-4	5,111	-0.08%
2018/01/15	2	86.35	1	86.80	86.20	1	5,168	0.02%
2018/01/12	0	0.00	5	85.62	85.60	-5	5,232	-0.10%
2018/01/11	0	0.00	1	84.60	84.60	-1	5,265	-0.02%
2018/01/10	3	84.53	0	0.00	84.10	3	5,311	0.06%
2018/01/09	2	85.90	2	86.35	85.50	0	5,335	0.00%
2018/01/08	0	0.00	1	85.30	85.30	-1	5,403	-0.02%
2018/01/04	1	84.70	0	0.00	85.10	1	5,855	0.02%
2018/01/03	1	85.00	0	0.00	85.10	1	5,923	0.02%