鴻準 (2354)-統一-新竹券商分點個股進出

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
82.2
漲跌
▲1.3
漲幅
+1.61%
成交量
85,055張
產業
上市其他電子類股
1091人加入追蹤

立即追蹤
本地時間:14:30

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

鴻準 (2354)籌碼相關－統一-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-新竹券商分點個股進出
統一-新竹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
2024/11/22	53.7	83.10	20	83.43	82.20	33.7	52,824	0.06%
2024/11/21	64	81.89	60.7	81.92	80.90	3.4	51,554	0.01%
2024/11/20	140.5	86.26	61.4	85.75	84.50	79.1	49,798	0.16%	大買/
2024/11/19	63.2	91.91	82.5	93.12	93.80	-19.3	47,199	-0.04%
2024/11/18	49.7	92.79	57	93.25	88.40	-7.3	46,044	-0.02%
2024/11/15	79.4	97.53	198.6	98.02	96.60	-119.1	44,209	-0.27%	大賣/鉅額交易
2024/11/14	17.3	92.47	31.4	93.01	92.00	-14.1	40,840	-0.03%
2024/11/13	245.1	94.25	38.1	94.77	93.60	207.1	39,739	0.52%	大買/鉅額交易
2024/11/12	36.5	93.26	31	93.70	93.50	5.5	38,593	0.01%
2024/11/11	38.6	96.03	16	96.52	96.50	22.6	37,192	0.06%
2024/11/08	97.1	97.66	74.6	97.59	97.30	22.5	35,672	0.06%
2024/11/07	11.6	93.73	114.4	94.71	95.90	-102.8	32,558	-0.32%	大賣/鉅額交易
2024/11/06	159	86.30	143	87.80	87.20	16	29,536	0.05%	大買/大賣/
2024/11/05	168	87.43	148.6	88.50	85.00	19.4	27,356	0.07%	大買/大賣/
2024/11/04	93.8	81.87	130.3	85.48	86.90	-36.5	24,236	-0.15%	大賣/
2024/11/01	223.3	79.76	173	81.01	81.50	50.3	21,657	0.23%	大買/大賣/
2024/10/30	23	79.70	824.3	79.38	80.60	-801.3	17,694	-4.53%	大賣/鉅額交易
2024/10/29	4	70.15	26.5	72.37	73.30	-22.5	13,379	-0.17%
2024/10/28	90	73.58	85	74.65	71.80	5	12,686	0.04%
2024/10/25	22	71.99	143.2	72.67	72.70	-121.2	11,399	-1.06%	大賣/鉅額交易
2024/10/24	25	71.62	209.2	71.49	69.80	-184.2	9,982	-1.84%	大賣/鉅額交易
2024/10/23	6	68.98	9	68.90	68.30	-3	8,139	-0.04%
2024/10/22	3	68.13	1	68.10	68.10	2	8,066	0.02%
2024/10/21	4	67.83	3	67.83	67.90	1	8,276	0.01%
2024/10/18	3	67.13	0	0.00	67.00	3	8,378	0.04%
2024/10/17	3	67.50	1	67.60	67.70	2	8,517	0.02%
2024/10/16	0	0.00	2	67.50	67.40	-2	8,646	-0.02%
2024/10/15	5	66.82	54	66.96	67.00	-49	8,725	-0.56%
2024/10/14	1	65.50	1	65.60	65.60	0	8,771	0.00%
2024/10/11	3	66.17	1	66.70	66.30	2	9,012	0.02%
2024/10/09	1	66.70	11	65.67	66.70	-10	9,491	-0.11%
2024/10/08	7	64.69	0	0.00	64.60	7	9,785	0.07%
2024/10/07	4	65.78	10	66.40	65.70	-6	10,409	-0.06%
2024/10/04	3.1	66.17	9	66.68	66.20	-5.9	11,083	-0.05%
2024/10/01	1	65.90	0	0.00	65.90	1	11,417	0.01%
2024/09/30	9	66.38	1	66.80	66.40	8	11,954	0.07%
2024/09/27	0	0.00	4	66.88	66.60	-4	12,095	-0.03%
2024/09/26	9	67.23	17.6	67.48	66.60	-8.6	12,281	-0.07%
2024/09/25	3.2	66.43	4	66.23	66.40	-0.8	12,358	-0.01%
2024/09/24	0	65.00	1	65.50	65.30	-1	12,648	-0.01%
2024/09/23	6.4	65.07	0	0.00	65.00	6.4	12,902	0.05%
2024/09/20	11	65.36	6	65.57	65.00	5	13,374	0.04%
2024/09/19	2	64.15	5	64.40	64.70	-3	13,953	-0.02%
2024/09/18	4	64.58	1	63.60	63.60	3	14,173	0.02%
2024/09/16	1	64.50	4	65.03	65.30	-3	14,568	-0.02%
2024/09/13	2	63.50	7	64.04	64.30	-5	15,514	-0.03%
2024/09/12	4	63.45	2	63.30	63.50	2	15,795	0.01%
2024/09/11	6	62.05	0.1	62.00	61.90	5.9	15,948	0.04%
2024/09/10	0	0.00	12	62.10	61.60	-12	16,171	-0.07%
2024/09/09	1	62.00	1	62.50	63.00	0	16,396	0.00%
2024/09/06	1	63.00	0	0.00	63.10	1	16,704	0.01%
2024/09/05	4	63.23	5.7	63.95	63.00	-1.7	16,931	-0.01%
2024/09/04	8	63.74	8.2	63.92	63.60	-0.2	17,201	0.00%
2024/09/03	2.2	67.14	4	67.38	67.00	-1.8	17,347	-0.01%
2024/09/02	6	68.10	3	67.77	67.60	3	18,244	0.02%
2024/08/30	7	68.44	2	68.65	68.40	5	19,128	0.03%
2024/08/29	2	68.15	31.1	68.25	68.50	-29.1	20,014	-0.15%
2024/08/28	8.3	68.73	12	68.91	69.00	-3.7	21,194	-0.02%
2024/08/27	4	67.85	5	68.16	68.40	-1	23,925	0.00%
2024/08/26	6	69.08	27	68.66	68.10	-21	24,939	-0.08%
2024/08/23	10	67.14	6	66.57	68.00	4	26,976	0.01%
2024/08/22	5.1	67.75	0	0.00	67.60	5.1	30,280	0.02%
2024/08/21	21.3	68.89	1	69.20	68.60	20.3	31,636	0.06%
2024/08/20	45	69.51	33.1	69.42	69.70	11.9	31,724	0.04%
2024/08/19	17.1	65.44	6	65.53	65.40	11.1	31,881	0.03%
2024/08/16	2	64.60	1	64.60	64.40	1	31,873	0.00%
2024/08/15	1	62.60	4	62.95	62.80	-3	32,452	-0.01%
2024/08/14	5	62.88	2	62.90	62.60	3	32,660	0.01%
2024/08/13	0	0.00	3	62.20	62.60	-3	32,619	-0.01%
2024/08/12	41	61.79	3	61.73	61.70	38	32,714	0.12%
2024/08/09	5	61.40	7	61.56	61.00	-2	32,748	-0.01%
2024/08/08	2	59.40	1	60.00	59.70	1	32,750	0.00%
2024/08/07	8	60.65	8	59.65	60.70	0	32,744	0.00%
2024/08/06	13	57.64	12	55.96	57.60	1	32,681	0.00%
2024/08/05	15	58.44	12	58.83	57.90	3	32,661	0.01%
2024/08/02	17.2	64.68	7	64.57	64.30	10.2	32,547	0.03%
2024/08/01	9	66.58	4	66.75	66.80	5	32,644	0.02%
2024/07/31	2	65.60	0	0.00	65.30	2	32,853	0.01%
2024/07/30	1	63.50	6	64.07	64.90	-5	32,950	-0.02%
2024/07/29	6	64.47	4	64.50	63.70	2	32,946	0.01%
2024/07/26	2	63.10	23	64.31	64.40	-21	32,993	-0.06%
2024/07/23	3	65.13	2	65.10	65.10	1	33,330	0.00%
2024/07/22	108	64.38	5	66.05	64.30	103	33,406	0.31%	大買/鉅額交易
2024/07/19	2	67.75	0	0.00	67.50	2	33,335	0.01%
2024/07/18	25	69.03	13	69.08	68.90	12	33,891	0.04%
2024/07/17	7	70.49	30	70.63	70.40	-23	34,191	-0.07%
2024/07/16	84	70.59	3	69.90	69.50	81	34,142	0.24%
2024/07/15	105	70.75	0	0.00	70.60	105	34,127	0.31%	大買/鉅額交易
2024/07/12	15	71.87	57	72.05	71.50	-42	34,071	-0.12%
2024/07/11	44	74.10	18	73.27	73.00	26	33,970	0.08%
2024/07/10	17	72.46	30.1	72.76	73.10	-13.1	33,628	-0.04%
2024/07/09	46.3	72.20	30	72.72	72.00	16.3	33,380	0.05%
2024/07/08	39	72.43	23.2	72.83	71.60	15.8	32,906	0.05%
2024/07/05	17	70.92	52	71.40	71.50	-35	32,640	-0.11%
2024/07/04	30.2	69.89	14.2	69.85	70.10	16	32,616	0.05%
2024/07/03	18	67.67	4.1	68.08	67.50	13.9	32,408	0.04%
2024/07/02	24	68.48	7	69.14	67.60	17	32,567	0.05%
2024/07/01	20.1	70.94	3	70.90	70.40	17.1	32,728	0.05%
2024/06/28	11	71.73	37	71.68	71.30	-26	33,047	-0.08%
2024/06/27	20.3	70.93	10	70.87	70.60	10.3	33,231	0.03%
2024/06/26	25	72.91	10	72.75	72.30	15	33,789	0.04%
2024/06/25	15	72.27	33	72.25	73.40	-18	35,672	-0.05%
2024/06/24	22	70.41	14	70.39	70.30	8	36,126	0.02%
2024/06/21	25	71.15	12	71.28	71.80	13	36,166	0.04%
2024/06/20	17.3	71.37	49	70.82	72.20	-31.7	36,002	-0.09%
2024/06/19	14.2	68.67	13	68.48	68.00	1.2	35,568	0.00%
2024/06/18	9.3	68.92	23	68.59	68.20	-13.7	35,940	-0.04%
2024/06/17	28.3	68.32	4	68.25	68.10	24.3	36,938	0.07%
2024/06/14	15.1	68.35	9	68.67	68.70	6.1	37,193	0.02%
2024/06/13	12.5	68.34	19	68.55	68.20	-6.5	37,283	-0.02%
2024/06/12	31.2	67.00	10	67.55	67.80	21.2	38,048	0.06%
2024/06/11	18	67.12	5	67.16	66.20	13	38,536	0.03%
2024/06/07	16.2	68.13	213	68.09	67.80	-196.8	40,000	-0.49%	大賣/鉅額交易
2024/06/06	38	70.15	17	70.64	68.50	21	40,154	0.05%
2024/06/05	35.1	69.28	40.2	69.66	69.30	-5.1	39,267	-0.01%
2024/06/04	66.6	69.82	29	69.87	68.10	37.6	38,356	0.10%
2024/06/03	64	73.80	35	72.95	72.20	29	37,454	0.08%
2024/05/31	78	74.58	86.1	75.44	73.10	-8	36,215	-0.02%
2024/05/30	67.4	73.04	79	72.73	72.10	-11.6	33,375	-0.03%
2024/05/29	71.2	75.21	200	75.25	74.60	-128.8	32,308	-0.40%	大賣/鉅額交易
2024/05/28	177	74.00	132	74.02	72.70	45	30,144	0.15%	大買/大賣/
2024/05/27	2	71.00	67	71.30	71.50	-65	26,731	-0.24%
2024/05/24	17	64.72	21.1	64.14	65.00	-4.1	25,224	-0.02%
2024/05/23	127	64.71	91	65.53	65.30	36	24,805	0.15%	大買/
2024/05/22	31	63.90	11.3	63.91	63.60	19.7	23,643	0.08%
2024/05/21	29	64.23	33	64.27	64.80	-4	23,189	-0.02%
2024/05/20	29	62.07	8	61.73	62.10	21	22,450	0.09%
2024/05/17	1	61.30	1	60.90	61.20	0	22,192	0.00%
2024/05/16	17	61.42	21	61.79	61.10	-4	22,142	-0.02%
2024/05/15	19.1	60.30	7	60.83	60.10	12.1	21,984	0.06%
2024/05/14	7	60.47	4	61.05	60.90	3	21,890	0.01%
2024/05/13	0	0.00	20	60.20	60.10	-20	21,783	-0.09%
2024/05/10	1	60.30	10.2	60.34	60.60	-9.2	21,714	-0.04%
2024/05/09	8.3	61.71	3	62.50	60.80	5.3	21,626	0.02%
2024/05/08	10	61.68	3	61.43	61.30	7	21,452	0.03%
2024/05/07	5	61.80	1	61.20	61.70	4	21,360	0.02%
2024/05/06	6	62.32	5.2	62.25	62.10	0.8	21,150	0.00%
2024/05/03	3	61.23	1	62.40	60.70	2	20,835	0.01%
2024/05/02	0	0.00	2	60.80	60.70	-2	20,678	-0.01%
2024/04/30	5	61.86	1	62.50	61.60	4	20,587	0.02%
2024/04/29	16	63.51	18.2	62.79	62.40	-2.2	20,438	-0.01%
2024/04/26	0	0.00	9.2	61.62	61.40	-9.2	19,997	-0.05%
2024/04/25	6	61.17	8.2	61.06	60.90	-2.2	19,794	-0.01%
2024/04/24	18	61.64	42	61.88	62.00	-24	19,592	-0.12%
2024/04/23	12	59.12	21	59.09	60.30	-9	18,907	-0.05%
2024/04/22	3	56.77	6	56.37	57.00	-3	18,438	-0.02%
2024/04/19	5	55.58	0	0.00	55.80	5	18,278	0.03%
2024/04/18	8.5	56.41	8	56.10	56.50	0.5	18,105	0.00%
2024/04/17	10	55.69	3	55.63	55.60	7	17,987	0.04%
2024/04/16	17.8	55.70	7	56.69	55.00	10.8	17,836	0.06%
2024/04/15	2.5	57.42	4	57.48	57.50	-1.5	17,596	-0.01%
2024/04/12	9	58.81	4	58.95	58.50	5	17,434	0.03%
2024/04/11	19.3	59.28	82	59.59	59.10	-62.7	17,226	-0.36%
2024/04/10	23	62.27	13	61.55	61.20	10	16,729	0.06%
2024/04/09	3	63.33	12	64.08	63.00	-9	16,351	-0.06%
2024/04/08	28	62.88	12	63.06	63.50	16	15,980	0.10%
2024/04/03	16	63.48	13	63.84	64.00	3	15,670	0.02%
2024/04/02	22	63.86	28.2	64.27	64.90	-6.2	15,264	-0.04%
2024/04/01	112	64.49	64.7	64.34	63.80	47.3	14,706	0.32%	大買/
2024/03/29	46.4	63.55	38.2	63.57	63.00	8.2	14,144	0.06%
2024/03/28	63	65.81	168.1	66.24	65.10	-105.1	13,289	-0.79%	大賣/鉅額交易
2024/03/27	65	62.53	105.2	62.56	63.60	-40.2	10,914	-0.37%	大賣/
2024/03/26	19.3	58.56	7	58.10	57.90	12.3	9,790	0.13%
2024/03/25	12	58.68	5	58.88	58.70	7	9,502	0.07%
2024/03/22	85	59.31	12	59.50	59.00	73	9,239	0.79%
2024/03/21	29.1	58.80	20.2	59.12	59.10	8.9	8,698	0.10%
2024/03/20	97	58.97	42	58.71	58.20	55	8,078	0.68%
2024/03/19	21	55.59	7	56.16	58.10	14	6,912	0.20%
2024/03/18	11.1	55.12	11	54.53	55.40	0.1	6,431	0.00%
2024/03/15	29.5	56.67	19.1	56.36	55.60	10.4	6,066	0.17%
2024/03/14	29	55.04	9.1	54.14	53.70	19.9	4,982	0.40%
2024/03/13	78	58.84	105	58.84	58.90	-27	4,239	-0.64%	大賣/
2024/03/12	5	51.50	8	52.54	55.30	-3	2,479	-0.12%
2024/03/11	4	49.63	3	50.43	50.30	1	2,126	0.05%
2024/03/08	3	49.37	1.2	50.18	49.20	1.9	2,072	0.09%
2024/03/07	3	49.30	5	50.09	50.10	-2	2,041	-0.10%
2024/03/06	0	0.00	2	49.85	49.80	-2	2,002	-0.10%
2024/03/05	0	0.00	2	50.55	50.50	-2	1,996	-0.10%
2024/03/04	0	0.00	3	49.95	50.00	-3	1,969	-0.15%
2024/03/01	4	49.41	0.1	49.75	49.30	3.9	1,953	0.20%
2024/02/29	1.1	49.70	0	0.00	49.70	1.1	1,952	0.06%
2024/02/27	3	49.82	0	0.00	49.70	3	1,931	0.16%
2024/02/22	0	0.00	1	50.60	50.70	-1	1,954	-0.05%
2024/02/20	0	0.00	3	50.43	50.30	-3	1,966	-0.15%
2024/02/19	0	0.00	5	50.26	50.30	-5	1,984	-0.25%
2024/02/16	4	49.41	0	0.00	49.40	4	2,021	0.20%
2024/02/15	3	49.38	0	0.00	49.40	3	2,030	0.15%
2024/02/05	1	50.20	0	0.00	50.20	1	1,996	0.05%
2024/02/02	0	0.00	2	50.85	50.90	-2	1,987	-0.10%
2024/02/01	2	50.35	0	0.00	50.80	2	1,994	0.10%
2024/01/31	1	50.30	0.1	50.30	50.50	0.9	2,013	0.05%
2024/01/30	1.1	50.86	0	0.00	50.40	1.1	2,017	0.05%
2024/01/25	0	0.00	3	50.53	50.60	-3	2,055	-0.15%
2024/01/23	0	0.00	1	50.50	50.20	-1	2,131	-0.05%
2024/01/19	3	49.57	0	0.00	49.70	3	2,183	0.14%
2024/01/18	4	49.73	0	0.00	49.60	4	2,193	0.18%
2024/01/17	0	0.00	3	50.00	49.65	-3	2,182	-0.14%
2024/01/16	2	50.55	0.6	50.60	50.80	1.4	2,151	0.07%
2024/01/15	2	51.30	0	0.00	51.30	2	2,184	0.09%
2024/01/11	1	51.30	0	0.00	51.30	1	2,241	0.04%
2024/01/10	2	51.30	0	0.00	51.20	2	2,301	0.09%
2024/01/08	1	51.60	0	0.00	51.60	1	2,321	0.04%
2024/01/04	0	0.00	0.1	52.10	51.90	-0.1	2,373	0.00%
2024/01/03	1.1	52.01	0	0.00	52.10	1.1	2,429	0.04%
2023/12/29	1	53.30	1	53.50	53.10	0	2,580	0.00%
2023/12/28	0	0.00	1	52.60	52.70	-1	2,568	-0.04%
2023/12/27	1	52.30	0.2	52.30	52.40	0.8	2,601	0.03%
2023/12/26	0.2	52.04	0	0.00	52.20	0.2	2,665	0.01%
2023/12/25	0	0.00	5	51.70	51.90	-5	2,740	-0.18%
2023/12/21	1	51.80	0	0.00	51.70	1	2,840	0.04%
2023/12/20	1	51.80	0	0.00	52.30	1	2,890	0.03%
2023/12/15	0	0.00	0.1	52.20	52.00	-0.1	3,417	0.00%
2023/12/14	0.1	51.90	0	0.00	52.00	0.1	4,109	0.00%
2023/12/11	5	51.28	0	0.00	51.30	5	4,414	0.11%
2023/12/06	3	51.97	0	0.00	52.00	3	4,460	0.07%
2023/12/05	0	0.00	5	53.10	53.10	-5	4,399	-0.11%
2023/12/01	0.2	53.20	1	53.00	53.20	-0.8	4,468	-0.02%
2023/11/30	0.2	53.30	0	0.00	53.30	0.2	4,461	0.00%
2023/11/24	0.2	53.30	0	0.00	53.30	0.2	4,557	0.00%
2023/11/17	1	53.20	0	0.00	53.20	1	4,530	0.02%
2023/11/15	0	0.00	1	53.30	52.90	-1	4,492	-0.02%
2023/11/14	4	52.70	0	0.00	52.30	4	4,459	0.09%
2023/11/10	0.2	52.20	0	0.00	52.20	0.2	4,482	0.00%
2023/11/09	0.2	52.30	0	0.00	52.30	0.2	4,488	0.00%
2023/11/03	1	52.80	0	0.00	52.70	1	4,530	0.02%
2023/11/01	1.2	52.38	3	52.20	52.20	-1.8	4,596	-0.04%
2023/10/31	0.2	52.40	0	0.00	52.40	0.2	4,583	0.00%
2023/10/30	1	52.00	1	51.90	51.80	0	4,597	0.00%
2023/10/27	0	0.00	1	52.70	52.90	-1	4,570	-0.02%
2023/10/26	1	52.60	1	52.40	52.30	0	4,608	0.00%
2023/10/25	2	53.65	0	0.00	53.30	2	4,628	0.04%
2023/10/24	5	53.16	0	0.00	53.10	5	4,689	0.11%
2023/10/23	1	52.50	4	52.70	53.50	-3	4,929	-0.06%
2023/10/20	4	54.80	2	54.30	54.70	2	5,472	0.04%
2023/10/17	0	0.00	5	56.54	56.40	-5	5,440	-0.09%
2023/10/16	0	0.00	1	56.60	56.60	-1	5,478	-0.02%
2023/10/13	0	0.00	4	57.20	57.20	-4	5,601	-0.07%
2023/10/12	1	57.70	2	57.80	58.00	-1	5,683	-0.02%
2023/10/06	73	56.51	5	56.56	56.50	68	5,731	1.19%
2023/10/05	2	57.85	0	0.00	58.20	2	5,621	0.04%
2023/10/04	0.2	57.00	0	0.00	57.10	0.2	5,578	0.00%
2023/10/03	1	57.60	0	0.00	57.40	1	5,552	0.02%
2023/10/02	1	57.10	1	57.60	57.60	0	5,518	0.00%
2023/09/28	0	0.00	4	57.05	57.70	-4	5,487	-0.07%
2023/09/27	7	55.96	1	55.90	55.90	6	5,446	0.11%
2023/09/26	6	56.52	1	56.30	56.30	5	5,403	0.09%
2023/09/25	1	57.30	0	0.00	57.60	1	5,400	0.02%
2023/09/22	5	57.74	1	57.50	57.50	4	5,379	0.07%
2023/09/21	11	58.47	7	58.16	58.00	4	5,321	0.08%
2023/09/20	15	59.25	2	59.40	58.90	13	5,188	0.25%
2023/09/19	15.1	61.21	33	61.26	60.70	-17.9	4,915	-0.36%
2023/09/18	4	57.60	0	0.00	57.10	4	4,282	0.09%
2023/09/15	9	58.51	2	59.00	59.00	7	4,137	0.17%
2023/09/14	1	57.30	1.1	57.48	57.50	-0.1	3,996	0.00%
2023/09/12	0	0.00	0.1	57.00	57.30	-0.1	4,003	0.00%
2023/09/08	1	57.00	4	57.00	57.10	-3	4,071	-0.07%
2023/09/06	2	57.05	2	56.85	57.10	0	4,090	0.00%
2023/09/05	2	55.90	2	56.10	56.30	0	4,028	0.00%
2023/09/04	0	0.00	1	55.90	55.90	-1	4,034	-0.02%
2023/09/01	0	0.00	1	56.80	57.00	-1	4,010	-0.02%
2023/08/31	1	55.90	0	0.00	55.70	1	3,965	0.03%
2023/08/30	1	55.30	0	0.00	55.30	1	3,950	0.03%
2023/08/29	3	54.23	0	0.00	54.80	3	4,001	0.07%
2023/08/25	1	54.80	0	0.00	54.80	1	4,107	0.02%
2023/08/24	0	0.00	1	55.90	55.50	-1	4,130	-0.02%
2023/08/21	1	54.40	0	0.00	54.30	1	4,116	0.02%
2023/08/17	1	54.10	1.2	54.95	54.90	-0.2	4,100	0.00%
2023/08/16	0	0.00	3	54.80	54.80	-3	4,072	-0.07%
2023/08/15	1	55.60	3	55.37	55.50	-2	4,056	-0.05%
2023/08/14	2	55.25	0	0.00	55.70	2	4,055	0.05%
2023/08/11	0	0.00	0.1	56.00	56.10	-0.1	4,036	0.00%
2023/08/10	1	57.40	2	56.55	56.20	-1	4,024	-0.02%
2023/08/09	0.1	56.80	0	0.00	56.90	0.1	3,989	0.00%
2023/08/08	0	0.00	11	56.45	56.60	-11	3,967	-0.28%
2023/08/07	10	56.20	0	0.00	56.20	10	3,944	0.25%
2023/08/04	4	54.70	0	0.00	54.80	4	3,912	0.10%
2023/08/02	1	55.00	0	0.00	54.50	1	3,906	0.03%
2023/07/31	1	56.70	4	56.40	55.70	-3	3,826	-0.08%
2023/07/26	6	58.90	4	57.95	57.00	2	3,664	0.05%
2023/07/25	9	59.82	55.2	59.67	59.50	-46.2	3,399	-1.36%
2023/07/19	0	0.00	1	56.30	55.90	-1	2,738	-0.04%
2023/07/18	1	59.00	0	0.00	57.40	1	2,693	0.04%
2023/07/14	0	0.00	1	56.00	56.20	-1	2,497	-0.04%
2023/07/13	0	0.00	1	54.80	54.90	-1	2,433	-0.04%
2023/07/11	1	53.40	0.1	53.90	53.60	1	2,347	0.04%
2023/07/10	0	52.90	0	0.00	52.90	0	2,354	0.00%
2023/07/07	2	52.70	0	0.00	52.90	2	2,353	0.08%
2023/07/06	1	52.70	1	53.10	53.00	0	2,335	0.00%
2023/07/05	0.2	53.80	1	54.20	53.70	-0.8	2,299	-0.03%
2023/07/04	0.2	54.70	0	0.00	54.70	0.2	2,283	0.01%
2023/06/30	0	0.00	2	55.50	55.60	-2	2,322	-0.09%
2023/06/28	0	0.00	5	56.10	56.00	-5	2,437	-0.21%
2023/06/26	0	0.00	3	57.73	57.60	-3	2,398	-0.13%
2023/06/20	0	0.00	1	56.50	56.10	-1	2,319	-0.04%
2023/06/19	0	0.00	3	56.13	56.50	-3	2,318	-0.13%
2023/06/15	0	0.00	2	56.70	56.50	-2	2,246	-0.09%
2023/06/14	7	56.91	8	56.46	56.50	-1	2,238	-0.04%
2023/06/13	2	55.80	16.8	55.99	55.80	-14.8	2,150	-0.69%
2023/06/12	8	55.74	0.1	55.70	55.40	7.9	2,109	0.38%
2023/06/09	0	0.00	10	54.70	54.60	-10	2,095	-0.48%
2023/06/08	0	0.00	0	55.10	55.00	0	2,106	0.00%
2023/06/07	0	0.00	9	55.50	55.30	-9	2,153	-0.42%
2023/06/06	0	0.00	15	55.52	55.70	-15	2,168	-0.69%
2023/06/05	0	0.00	11	55.61	55.80	-11	2,223	-0.49%
2023/06/02	0	0.00	13	55.82	55.90	-13	2,258	-0.58%
2023/06/01	0	0.00	11.1	55.22	55.80	-11.1	2,232	-0.50%
2023/05/31	0	0.00	6	54.50	54.30	-6	2,170	-0.28%
2023/05/30	1	54.50	0	0.00	54.50	1	2,127	0.05%
2023/05/26	0	0.00	0	53.30	53.20	0	2,140	0.00%
2023/05/19	0.1	53.80	34	53.82	53.90	-33.9	2,281	-1.49%
2023/05/17	0	0.00	2	53.60	53.50	-2	2,337	-0.09%
2023/05/16	12	52.90	8	52.80	52.80	4	2,332	0.17%
2023/05/12	11	52.31	0	0.00	52.20	11	2,409	0.46%
2023/05/10	2	53.10	2	53.50	53.10	0	2,455	0.00%
2023/05/05	1	53.40	0	0.00	53.80	1	2,636	0.04%
2023/05/04	2	54.00	1	53.90	53.80	1	2,831	0.04%
2023/05/03	0	0.00	5	53.90	53.80	-5	2,903	-0.17%
2023/04/25	5	53.10	1	52.60	52.60	4	3,295	0.12%
2023/04/21	2.2	53.93	0	0.00	53.80	2.2	3,344	0.07%
2023/04/20	0.9	54.70	0	0.00	54.40	0.9	3,354	0.03%
2023/04/19	13	55.50	1	55.51	55.00	12	3,398	0.35%
2023/04/18	0	0.00	1	55.30	54.80	-1	3,409	-0.03%
2023/04/17	0	0.00	1	55.10	55.00	-1	3,409	-0.03%
2023/04/13	1	54.70	0	0.00	54.70	1	3,423	0.03%
2023/04/12	0	0.00	8	55.40	55.30	-8	3,444	-0.23%
2023/04/11	7	55.57	0	0.00	55.70	7	3,462	0.20%
2023/04/07	0.1	55.90	0.6	56.05	55.50	-0.5	3,495	-0.01%
2023/04/06	1	55.70	12.2	56.01	56.10	-11.2	3,468	-0.32%
2023/03/31	0	0.00	1	55.90	55.90	-1	3,415	-0.03%
2023/03/30	0	0.00	12	55.64	55.60	-12	3,385	-0.35%
2023/03/29	0	0.00	23.3	55.08	55.50	-23.3	3,342	-0.70%
2023/03/28	6	53.55	6	54.05	53.50	0	3,252	0.00%
2023/03/27	2	54.05	0	0.00	54.00	2	3,260	0.06%
2023/03/24	0	0.00	7	54.60	54.70	-7	3,272	-0.21%
2023/03/23	0	0.00	10	53.50	53.90	-10	3,251	-0.31%
2023/03/22	1	53.20	0	0.00	53.30	1	3,255	0.03%
2023/03/17	2	52.30	0	0.00	52.20	2	3,337	0.06%
2023/03/16	1	52.00	0	0.00	51.90	1	3,323	0.03%
2023/03/14	0.1	53.00	0	0.00	52.90	0.1	3,392	0.00%
2023/03/13	0.1	53.20	0	0.00	53.60	0.1	3,484	0.00%
2023/03/10	8.2	53.88	1	53.50	53.60	7.2	3,664	0.20%
2023/03/09	1	55.10	0	0.00	54.90	1	3,665	0.03%
2023/03/08	15.4	55.18	7	55.39	55.20	8.4	3,746	0.23%
2023/03/07	3	55.93	0	0.00	56.00	3	3,688	0.08%
2023/03/06	2	55.25	0	0.00	55.90	2	3,654	0.05%
2023/03/03	1	55.10	0	0.00	55.20	1	3,635	0.03%
2023/03/02	0	0.00	1	55.20	55.20	-1	3,633	-0.03%
2023/02/24	1	56.10	0	0.00	55.50	1	3,620	0.03%
2023/02/23	3	55.80	0	0.00	56.00	3	3,592	0.08%
2023/02/22	8	55.10	0	0.00	55.20	8	3,564	0.22%
2023/02/20	0	0.00	18	55.99	56.00	-18	3,617	-0.50%
2023/02/16	2	55.00	0	0.00	55.10	2	3,670	0.05%
2023/02/15	10	54.30	1	54.80	54.50	9	3,743	0.24%
2023/02/10	1	55.00	0	0.00	54.60	1	3,788	0.03%
2023/02/09	6	55.33	0	0.00	55.50	6	3,733	0.16%
2023/02/08	0	0.00	0.6	56.20	55.80	-0.6	3,710	-0.02%
2023/02/07	0	0.00	2	56.35	56.20	-2	3,671	-0.05%
2023/02/06	2	56.50	0	0.00	56.50	2	3,643	0.05%
2023/02/03	1	56.30	4	56.50	56.30	-3	3,593	-0.08%
2023/02/02	0	0.00	6	56.30	56.40	-6	3,504	-0.17%
2023/02/01	1	55.10	1.2	55.08	55.00	-0.2	3,320	-0.01%
2023/01/31	2	54.25	5	54.68	54.20	-3	3,260	-0.09%
2023/01/30	0	0.00	10	54.72	55.40	-10	3,155	-0.32%
2023/01/17	3	52.27	0	0.00	52.20	3	2,909	0.10%
2023/01/16	1	52.50	0	0.00	52.40	1	2,922	0.03%
2023/01/13	0	0.00	2.1	52.75	52.60	-2.1	2,934	-0.07%
2023/01/12	2	52.85	0	0.00	52.70	2	2,949	0.07%
2023/01/10	0	0.00	2	53.20	53.40	-2	2,918	-0.07%
2023/01/09	0	0.00	1	53.10	53.20	-1	2,923	-0.03%
2023/01/06	0	0.00	4	52.18	52.40	-4	2,890	-0.14%
2023/01/05	3	51.03	0	0.00	51.00	3	2,871	0.10%
2023/01/03	1	51.10	0	0.00	51.30	1	2,882	0.03%
2022/12/30	0	51.60	1	51.90	51.90	-1	2,868	-0.03%
2022/12/29	4	51.45	1	51.20	51.00	3	2,841	0.11%
2022/12/28	3	52.23	2	52.45	52.30	1	2,828	0.04%
2022/12/27	0	0.00	2	51.90	52.00	-2	2,786	-0.07%
2022/12/23	0	0.00	20	51.50	51.40	-20	2,805	-0.71%
2022/12/21	2	50.95	0	0.00	50.60	2	2,832	0.07%
2022/12/20	1	51.10	0	0.00	51.00	1	2,826	0.04%
2022/12/19	20	51.90	0	0.00	51.90	20	2,840	0.70%
2022/12/16	1	52.90	0	0.00	52.60	1	2,839	0.04%
2022/12/14	2	53.25	0	0.00	53.70	2	2,803	0.07%
2022/12/13	1	53.40	4	53.88	53.70	-3	2,770	-0.11%
2022/12/12	34	52.74	0	0.00	52.80	34	2,691	1.26%
2022/12/09	3	52.87	0	0.00	53.20	3	2,735	0.11%
2022/12/08	0	0.00	1	53.10	52.70	-1	2,718	-0.04%
2022/12/07	3	52.70	0	0.00	52.80	3	2,711	0.11%
2022/12/06	6	53.05	3	53.43	53.20	3	2,685	0.11%
2022/12/05	1	54.60	1	54.10	54.20	0	2,636	0.00%
2022/12/02	1.4	54.00	19	54.09	54.00	-17.6	2,540	-0.69%
2022/12/01	17	52.44	8	52.35	51.90	9	2,378	0.38%
2022/11/30	0	0.00	2	51.75	52.10	-2	2,386	-0.08%
2022/11/29	0	0.00	2	50.05	50.10	-2	2,294	-0.09%
2022/11/25	0	0.00	1	50.00	49.95	-1	2,287	-0.04%
2022/11/24	2.2	49.85	0	0.00	49.85	2.2	2,284	0.10%
2022/11/22	0	0.00	1	50.00	50.00	-1	2,324	-0.04%
2022/11/18	0	0.00	1	49.60	49.65	-1	2,364	-0.04%
2022/11/16	2	50.00	4	50.10	50.10	-2	2,340	-0.09%
2022/11/15	0	0.00	15	49.52	49.60	-15	2,273	-0.66%
2022/11/14	1	49.39	7	49.53	49.50	-6	2,234	-0.27%
2022/11/11	5	48.75	2	48.63	48.85	3	2,177	0.14%
2022/11/10	1	47.50	1	47.75	47.55	0	2,115	0.00%
2022/11/09	3	48.30	2	48.20	48.20	1	2,098	0.05%
2022/11/04	0	0.00	1	45.55	45.65	-1	2,160	-0.05%
2022/11/03	2	45.53	0	0.00	45.55	2	2,187	0.09%
2022/11/02	0	0.00	0.2	45.80	45.70	-0.2	2,194	-0.01%
2022/11/01	0.2	45.30	0	0.00	45.45	0.2	2,199	0.01%
2022/10/31	2	45.45	0	0.00	45.20	2	2,201	0.09%
2022/10/28	0	0.00	0.1	45.85	45.50	-0.1	2,201	0.00%
2022/10/27	0.1	45.65	0	0.00	45.85	0.1	2,203	0.00%
2022/10/21	2	46.25	0	0.00	45.60	2	2,226	0.09%
2022/10/18	0	0.00	1	46.80	46.30	-1	2,214	-0.05%
2022/10/17	3	46.73	0	0.00	46.45	3	2,258	0.13%
2022/10/13	4	45.36	1	45.25	45.25	3	2,296	0.13%
2022/10/11	2	46.40	1	46.85	46.35	1	2,287	0.04%
2022/10/06	1	46.95	0	0.00	47.00	1	2,319	0.04%
2022/10/05	0	0.00	2	46.60	46.55	-2	2,364	-0.08%
2022/09/30	3	45.50	0	0.00	45.85	3	2,401	0.12%
2022/09/29	1	45.75	0	0.00	45.95	1	2,429	0.04%
2022/09/26	0	0.00	10	45.90	45.80	-10	2,514	-0.40%
2022/09/22	1	47.10	0	0.00	47.20	1	2,734	0.04%
2022/09/20	0	0.00	2	48.20	48.30	-2	2,770	-0.07%
2022/09/19	1	48.00	0	0.00	48.00	1	2,802	0.04%
2022/09/16	0.1	48.45	0	0.00	48.00	0.1	2,831	0.00%
2022/09/13	0	0.00	1	49.50	49.80	-1	2,901	-0.03%
2022/09/07	3	47.22	1	47.25	47.15	2	3,249	0.06%
2022/09/06	1	49.00	12	48.40	48.15	-11	3,297	-0.33%
2022/08/31	1	50.80	0	0.00	50.60	1	3,532	0.03%
2022/08/26	0	0.00	1	51.20	51.60	-1	3,781	-0.03%
2022/08/25	0	0.00	4	50.65	50.70	-4	4,102	-0.10%
2022/08/23	0	0.00	3	50.07	50.00	-3	6,013	-0.05%
2022/08/22	1	50.20	1	50.20	50.20	0	6,194	0.00%
2022/08/19	0	0.00	2	50.40	50.60	-2	6,346	-0.03%
2022/08/18	1	49.95	0	0.00	50.20	1	6,430	0.02%
2022/08/17	5	50.30	58	50.10	50.40	-53	6,540	-0.81%
2022/08/16	1	50.40	0	0.00	50.40	1	6,623	0.02%
2022/08/15	1	50.40	0	0.00	50.40	1	6,717	0.01%
2022/08/12	0	0.00	3	51.00	51.10	-3	6,721	-0.04%
2022/08/11	9	50.28	3	50.57	50.60	6	6,755	0.09%
2022/08/10	1	49.85	3	49.75	49.80	-2	6,770	-0.03%
2022/08/09	0	0.00	1	49.10	49.10	-1	6,837	-0.01%
2022/08/08	0	0.00	2	48.70	48.60	-2	6,957	-0.03%
2022/08/05	3	48.60	1	48.70	48.85	2	7,083	0.03%
2022/08/04	7.2	47.87	0	0.00	47.95	7.2	7,101	0.10%
2022/08/03	3	48.08	1	48.20	48.10	2	7,121	0.03%
2022/08/02	1	48.60	1	48.25	48.30	0	7,144	0.00%
2022/07/28	0	0.00	8	49.30	49.30	-8	7,157	-0.11%
2022/07/27	0	0.00	1	48.90	49.00	-1	7,182	-0.01%
2022/07/26	0	0.00	5	48.88	48.70	-5	7,202	-0.07%
2022/07/22	64	49.40	3	49.32	49.20	61	7,219	0.84%
2022/07/21	1	48.45	1	48.45	48.75	0	7,194	0.00%
2022/07/20	4	47.48	5	47.61	47.50	-1	7,182	-0.01%
2022/07/19	4	46.98	2	47.05	46.90	2	7,176	0.03%
2022/07/18	2	47.00	4	47.00	47.00	-2	7,226	-0.03%
2022/07/15	6	46.42	0	0.00	46.60	6	7,237	0.08%
2022/07/14	3	46.73	1	46.60	46.80	2	7,239	0.03%
2022/07/13	0	0.00	4	47.13	47.05	-4	7,246	-0.06%
2022/07/12	1	45.65	1	45.60	45.70	0	7,211	0.00%
2022/07/11	0	0.00	1	46.00	46.25	-1	7,196	-0.01%
2022/07/08	6	46.64	0	0.00	46.05	6	7,190	0.08%
2022/07/07	0	0.00	1	46.05	46.25	-1	7,184	-0.01%
2022/07/06	6	45.86	3	45.75	45.10	3	7,162	0.04%
2022/07/05	5	46.46	8	45.98	46.55	-3	7,137	-0.04%
2022/07/04	6	45.85	4	46.25	45.70	2	7,133	0.03%
2022/07/01	7	47.96	3	47.30	47.00	4	7,121	0.06%
2022/06/30	8	49.73	0.3	49.60	49.30	7.7	7,040	0.11%
2022/06/27	0	0.00	1	53.70	53.60	-1	6,921	-0.01%
2022/06/24	0	0.00	0.2	52.81	52.70	-0.2	6,897	0.00%
2022/06/23	2.1	52.71	0	0.00	52.50	2.1	6,879	0.03%
2022/06/22	6	53.83	1	53.70	53.20	5	6,844	0.07%
2022/06/21	1	54.30	4	54.20	54.60	-3	6,830	-0.04%
2022/06/20	2	53.65	7	53.90	52.90	-5	6,795	-0.07%
2022/06/17	1	54.30	0	0.00	55.50	1	6,680	0.01%
2022/06/16	1	55.80	1	56.40	55.20	0	6,524	0.00%
2022/06/15	3	56.90	5	56.86	56.20	-2	6,514	-0.03%
2022/06/14	0	0.00	13	55.75	56.40	-13	6,485	-0.20%
2022/06/13	3	55.60	2	55.80	55.50	1	6,436	0.02%
2022/06/10	201	56.60	9	56.50	56.40	192	6,353	3.02%	大買/鉅額交易
2022/06/09	13	56.55	2	56.50	56.40	11	6,310	0.17%
2022/06/08	10	56.90	0	0.00	56.40	10	6,213	0.16%
2022/06/07	11	56.54	14	56.49	56.20	-3	6,155	-0.05%
2022/06/06	23	56.20	7	56.44	56.30	16	6,090	0.26%
2022/06/02	24	56.68	11	56.88	56.50	13	5,993	0.22%
2022/06/01	25	55.97	13	55.88	56.00	12	5,706	0.21%
2022/05/31	25	55.02	2	55.65	54.60	23	5,360	0.43%
2022/05/30	13	54.04	1	54.00	54.30	12	3,832	0.31%
2022/05/27	7	54.50	8	54.68	54.60	-1	3,693	-0.03%
2022/05/26	0	0.00	4.1	54.80	54.40	-4.1	3,640	-0.11%
2022/05/25	7.1	54.17	6.1	53.67	54.40	1	3,678	0.03%
2022/05/24	4.1	53.41	1	53.50	53.20	3.1	3,683	0.08%
2022/05/23	30	54.63	24.1	54.24	53.80	5.9	3,696	0.16%
2022/05/20	6	54.20	5	54.50	54.50	1	3,641	0.03%
2022/05/19	11.1	54.07	5	54.50	54.00	6.1	3,686	0.16%
2022/05/18	8	55.25	29	55.46	55.60	-21	3,604	-0.58%
2022/05/17	14	54.86	12.1	55.42	54.90	1.9	3,578	0.05%
2022/05/16	4.1	56.23	2	56.75	55.90	2.1	3,497	0.06%
2022/05/13	6	59.25	4	58.50	58.50	2	3,385	0.06%
2022/05/12	5	60.90	8	61.25	61.00	-3	3,285	-0.09%
2022/05/09	1	59.90	0	0.00	60.50	1	3,395	0.03%
2022/05/06	0	0.00	1	60.50	60.50	-1	3,424	-0.03%
2022/05/05	15	60.80	18	61.29	61.30	-3	3,468	-0.09%
2022/05/04	1	60.80	0	0.00	60.80	1	3,484	0.03%
2022/04/29	1	58.60	0	0.00	59.00	1	3,495	0.03%
2022/04/27	1	58.40	0	0.00	58.50	1	3,536	0.03%
2022/04/26	1.2	59.50	6	59.60	59.40	-4.8	3,534	-0.14%
2022/04/25	1	59.50	1	59.00	59.50	0	3,530	0.00%
2022/04/22	2	60.25	1	59.70	60.60	1	3,496	0.03%
2022/04/21	1	60.50	0	0.00	60.70	1	3,469	0.03%
2022/04/20	0	0.00	1.1	60.50	60.50	-1.1	3,461	-0.03%
2022/04/19	7.1	60.95	0	0.00	60.10	7.1	3,474	0.20%
2022/04/15	0	0.00	8	60.75	60.60	-8	3,480	-0.23%
2022/04/14	1	61.30	0	0.00	61.10	1	3,541	0.03%
2022/04/12	0	0.00	1	60.30	60.20	-1	3,788	-0.03%
2022/04/11	1	60.20	0	0.00	60.20	1	3,787	0.03%
2022/04/07	11	60.89	0	0.00	60.80	11	3,773	0.29%
2022/04/06	2	61.90	0	0.00	61.80	2	3,737	0.05%
2022/04/01	2	62.10	0	0.00	62.10	2	3,705	0.05%
2022/03/29	16	62.64	0	0.00	62.70	16	3,649	0.44%
2022/03/24	1.1	63.17	8	62.64	63.30	-7	3,651	-0.19%
2022/03/23	0	0.00	1	62.70	62.70	-1	3,669	-0.03%
2022/03/22	0	0.00	3	63.00	62.80	-3	3,661	-0.08%
2022/03/21	2	62.90	0	0.00	62.30	2	3,677	0.05%
2022/03/18	0	0.00	0.3	62.70	62.70	-0.3	3,685	-0.01%
2022/03/17	0	0.00	3	62.60	62.90	-3	3,647	-0.08%
2022/03/16	10	60.80	0	0.00	61.40	10	3,647	0.27%
2022/03/15	0	0.00	4	61.60	61.20	-4	3,661	-0.11%
2022/03/10	0.2	62.60	0	0.00	63.00	0.2	3,775	0.01%
2022/03/08	0.2	61.90	0	0.00	61.90	0.2	3,808	0.01%
2022/03/07	4	61.98	0	0.00	62.60	4	3,803	0.11%
2022/03/04	0	0.00	20	63.80	63.70	-20	3,830	-0.52%
2022/03/03	0	0.00	10	65.10	64.70	-10	3,864	-0.26%
2022/03/01	4	64.80	6	64.83	64.80	-2	3,908	-0.05%
2022/02/25	0	0.00	0.3	64.00	63.80	-0.3	3,836	-0.01%
2022/02/24	2	64.50	12	64.32	63.70	-10	3,779	-0.26%
2022/02/23	1	64.60	32	64.44	64.60	-31	3,696	-0.84%
2022/02/22	3	63.70	2.6	63.50	63.90	0.4	3,637	0.01%
2022/02/21	30	63.80	12	63.91	64.00	18	3,645	0.49%
2022/02/18	0	0.00	0.3	63.00	63.00	-0.3	3,636	-0.01%
2022/02/11	0	0.00	1	63.00	63.30	-1	4,071	-0.02%
2022/02/10	0	0.00	2	63.10	63.60	-2	4,106	-0.05%
2022/02/09	14	61.14	0	0.00	61.40	14	4,034	0.35%
2022/02/08	1	61.30	0	0.00	61.10	1	4,088	0.02%
2022/02/07	1	60.30	0.3	61.00	60.20	0.7	4,198	0.02%
2022/01/26	0.3	60.80	0	0.00	60.00	0.3	4,219	0.01%
2022/01/25	2.2	60.50	0	0.00	60.40	2.2	4,375	0.05%
2022/01/24	1	61.70	0	0.00	61.50	1	4,369	0.02%
2022/01/21	2	61.65	0	0.00	62.00	2	4,417	0.05%
2022/01/20	1	62.00	16.1	61.60	62.00	-15.1	4,457	-0.34%
2022/01/19	1.1	62.02	0.1	62.60	62.00	1	4,484	0.02%
2022/01/18	7.1	62.64	0.1	63.40	62.60	7.1	4,506	0.16%
2022/01/17	2.1	62.40	1	62.30	62.40	1.1	4,573	0.02%
2022/01/14	2	62.60	1	62.90	62.40	1	4,656	0.02%
2022/01/13	1	62.90	4.1	62.87	63.30	-3.1	4,815	-0.06%
2022/01/11	2.1	63.48	0	0.00	63.40	2.1	5,062	0.04%
2022/01/06	6	65.68	5	65.48	65.70	1	5,601	0.02%
2022/01/05	3	66.47	4	66.58	66.20	-1	5,650	-0.02%
2022/01/04	0	0.00	1	64.50	64.50	-1	5,601	-0.02%
2021/12/29	0	0.00	6	65.08	64.90	-6	6,247	-0.10%
2021/12/23	5	64.66	0	0.00	64.60	5	7,932	0.06%
2021/12/21	1	63.70	0	0.00	64.10	1	8,253	0.01%
2021/12/17	0	0.00	0	63.90	63.90	0	8,733	0.00%
2021/12/16	3	64.23	0	0.00	64.00	3	9,052	0.03%
2021/12/15	2	63.95	0.3	64.40	63.90	1.7	9,158	0.02%
2021/12/14	1.4	64.21	0	0.00	64.20	1.4	9,301	0.01%
2021/12/13	1	64.90	0	0.00	64.80	1	9,340	0.01%
2021/12/09	2	64.80	1	64.60	65.20	1	9,552	0.01%
2021/12/08	3	64.50	0	0.00	64.30	3	9,529	0.03%
2021/12/07	1	64.60	0	0.00	64.30	1	9,514	0.01%
2021/12/06	1	65.50	2	64.60	65.50	-1	9,462	-0.01%
2021/12/03	1	64.70	1	64.60	64.40	0	9,490	0.00%
2021/12/02	7	64.49	0	0.00	64.30	7	9,489	0.07%
2021/12/01	2	64.65	0	0.00	64.90	2	9,490	0.02%
2021/11/29	1	65.40	0	0.00	65.00	1	9,497	0.01%
2021/11/26	4	65.13	2	65.79	65.10	2	9,469	0.02%
2021/11/25	1	66.60	0	0.00	66.60	1	9,412	0.01%
2021/11/23	1	67.00	5	66.40	66.60	-4	9,460	-0.04%
2021/11/22	0	0.00	3	67.10	67.10	-3	9,442	-0.03%
2021/11/19	10	66.80	0	0.00	66.70	10	9,486	0.11%
2021/11/18	3	66.93	2	67.05	67.10	1	9,548	0.01%
2021/11/17	11	67.09	0	0.00	66.90	11	9,682	0.11%
2021/11/16	8	67.03	2	66.90	67.30	6	9,779	0.06%
2021/11/15	8	68.19	3	68.47	68.00	5	9,836	0.05%
2021/11/12	3	69.03	1	69.10	68.90	2	9,928	0.02%
2021/11/11	0	0.00	16	70.53	69.30	-16	9,930	-0.16%
2021/11/10	0	0.00	1	69.70	70.20	-1	9,851	-0.01%
2021/11/09	2	69.70	2	69.50	69.60	0	9,853	0.00%
2021/11/05	3	69.63	0	0.00	70.00	3	9,845	0.03%
2021/11/04	2	70.90	10	70.57	70.00	-8	9,782	-0.08%
2021/11/03	6	69.60	18	69.57	69.80	-12	9,643	-0.12%
2021/11/02	0	0.00	45	69.57	69.10	-45	9,609	-0.47%
2021/11/01	3	68.50	5	68.70	68.60	-2	9,474	-0.02%
2021/10/29	2	68.20	1	68.70	68.80	1	9,456	0.01%
2021/10/28	2.3	68.57	3	68.73	68.60	-0.7	9,393	-0.01%
2021/10/27	44	67.77	0	0.00	67.70	44	9,316	0.47%
2021/10/25	5	68.46	1.2	67.88	68.30	3.8	9,279	0.04%
2021/10/22	1	67.50	10	67.39	67.90	-9	9,259	-0.10%
2021/10/21	9.1	67.07	7	67.29	66.50	2.1	9,213	0.02%
2021/10/20	5	67.50	1	67.20	67.90	4	9,154	0.04%
2021/10/19	5	68.42	35	68.26	68.00	-30	9,037	-0.33%
2021/10/18	8	69.43	5	69.22	68.70	3	8,913	0.03%
2021/10/15	46.2	70.70	7	70.64	70.80	39.2	8,729	0.45%
2021/10/14	2	69.00	3	69.10	68.50	-1	8,527	-0.01%
2021/10/13	2	68.45	2	68.65	69.00	0	8,468	0.00%
2021/10/12	7	68.21	2	68.00	67.90	5	8,397	0.06%
2021/10/08	1	71.10	9	70.31	70.10	-8	8,305	-0.10%
2021/10/07	1	69.70	4	69.68	69.40	-3	8,151	-0.04%
2021/10/06	11	69.74	6	68.53	68.30	5	8,078	0.06%
2021/10/05	8	69.78	12	70.51	71.20	-4	7,773	-0.05%
2021/10/04	12	70.71	104.2	69.94	70.90	-92.2	7,414	-1.24%	大賣/
2021/10/01	32	68.03	13	67.54	67.60	19	6,842	0.28%
2021/09/30	48	70.27	37	70.46	70.30	11	6,600	0.17%
2021/09/29	6	68.62	2	68.85	68.70	4	6,218	0.06%
2021/09/28	7	68.47	12	69.04	69.40	-5	6,209	-0.08%
2021/09/27	4	68.18	1.3	69.15	68.80	2.7	6,058	0.04%
2021/09/24	20	69.15	91.1	69.39	68.70	-71.1	5,961	-1.19%
2021/09/23	20.6	67.13	15	67.69	68.00	5.6	5,645	0.10%
2021/09/22	10	65.11	3	65.83	66.20	7	5,330	0.13%
2021/09/17	2	65.60	7	66.26	66.50	-5	5,240	-0.10%
2021/09/16	0	64.90	2	64.40	64.40	-2	5,113	-0.04%
2021/09/15	9	65.97	4	65.70	65.00	5	5,073	0.10%
2021/09/14	1	62.80	0.1	63.20	62.80	1	4,849	0.02%
2021/09/13	0.1	63.30	0	0.00	63.00	0.1	4,862	0.00%
2021/09/08	1	63.00	0	0.00	62.90	1	5,002	0.02%
2021/09/06	2	64.50	1	64.90	64.00	1	4,946	0.02%
2021/09/03	0	0.00	1	64.80	64.90	-1	4,952	-0.02%
2021/09/02	45.2	65.42	0	0.00	64.20	45.2	4,909	0.92%
2021/09/01	1	65.60	0	0.00	65.60	1	4,851	0.02%
2021/08/31	0	0.00	17	65.72	66.30	-17	4,845	-0.35%
2021/08/30	1	66.00	2	66.00	66.20	-1	4,853	-0.02%
2021/08/26	95.1	65.24	2	65.25	65.70	93.1	4,919	1.89%
2021/08/25	2	66.20	3	66.27	65.70	-1	5,051	-0.02%
2021/08/24	2	67.00	0	0.00	65.70	2	5,050	0.04%
2021/08/23	1	66.80	1	67.20	67.30	0	5,006	0.00%
2021/08/20	0	0.00	23	65.41	65.90	-23	4,871	-0.47%
2021/08/19	14	64.09	1	63.90	64.50	13	4,791	0.27%
2021/08/18	2	64.65	26	65.63	66.80	-24	4,610	-0.52%
2021/08/17	12	64.14	2	64.30	64.40	10	4,482	0.22%
2021/08/13	0	0.00	8	63.95	64.00	-8	4,433	-0.18%
2021/08/12	4	63.88	2	63.40	63.80	2	4,405	0.05%
2021/08/11	0	0.00	4	62.78	63.30	-4	4,404	-0.09%
2021/08/10	1	62.00	0	0.00	62.20	1	4,479	0.02%
2021/08/09	0	0.00	6	62.92	62.80	-6	4,608	-0.13%
2021/08/06	8	63.59	11	63.60	63.70	-3	4,665	-0.06%
2021/08/05	1	62.70	15	63.16	63.20	-14	4,772	-0.29%
2021/08/04	0	0.00	2	62.15	62.10	-2	4,972	-0.04%
2021/08/03	1	61.90	0	0.00	62.30	1	5,070	0.02%
2021/07/30	5	61.66	4	61.78	61.60	1	5,173	0.02%
2021/07/28	2	62.00	0.1	62.50	62.20	1.9	5,306	0.04%
2021/07/27	2.1	62.65	0	0.00	62.50	2.1	5,499	0.04%
2021/07/26	11	63.36	0	0.00	63.10	11	5,680	0.19%
2021/07/23	0	0.00	1.2	62.24	62.60	-1.2	5,639	-0.02%
2021/07/22	0.2	62.70	1.1	62.45	62.40	-0.9	5,708	-0.02%
2021/07/21	9.1	63.11	1.1	63.03	63.00	8.1	5,794	0.14%
2021/07/20	15	64.36	3	64.20	64.20	12	5,755	0.21%
2021/07/19	1	66.00	0	0.00	65.80	1	5,777	0.02%
2021/07/16	0.1	66.60	0	0.00	66.50	0.1	5,967	0.00%
2021/07/14	2	66.30	0	0.00	65.80	2	6,100	0.03%
2021/07/13	9	66.81	0	0.00	66.10	9	6,153	0.15%
2021/07/09	15	64.82	1	64.60	65.00	14	6,253	0.22%
2021/07/08	5	66.20	0	0.00	65.50	5	6,399	0.08%
2021/07/07	0	0.00	14	65.61	65.50	-14	6,501	-0.22%
2021/07/06	4	66.08	1	66.10	66.00	3	6,572	0.05%
2021/07/05	18	66.26	17	66.56	67.00	1	6,628	0.02%
2021/07/02	6	64.70	4	64.93	65.00	2	6,607	0.03%
2021/07/01	1	65.50	0	0.00	65.10	1	6,709	0.01%
2021/06/30	3	65.93	6	65.98	65.70	-3	6,760	-0.04%
2021/06/29	1	65.20	0	0.00	65.30	1	6,904	0.01%
2021/06/28	2	65.20	0	0.00	65.30	2	7,157	0.03%
2021/06/25	0	0.00	1	65.90	65.60	-1	7,238	-0.01%
2021/06/24	1	65.30	0	0.00	65.40	1	7,302	0.01%
2021/06/23	5	65.00	0	0.00	65.10	5	7,422	0.07%
2021/06/22	4	64.05	0	0.00	63.90	4	7,633	0.05%
2021/06/21	0	0.00	35	64.30	64.20	-35	7,891	-0.44%
2021/06/18	2	66.20	4	65.73	65.70	-2	8,989	-0.02%
2021/06/17	0.3	65.00	1	64.90	65.00	-0.7	9,076	-0.01%
2021/06/16	1	64.60	0	0.00	64.60	1	9,342	0.01%
2021/06/15	2	65.30	1.2	65.52	65.00	0.8	9,745	0.01%
2021/06/11	1	64.80	0.2	64.90	64.90	0.8	10,415	0.01%
2021/06/10	6	64.03	2	64.00	64.20	4	10,545	0.04%
2021/06/08	0	0.00	3	64.43	64.40	-3	11,187	-0.03%
2021/06/07	8	63.58	1	63.60	63.50	7	11,381	0.06%
2021/06/03	3	65.27	2	66.10	65.10	1	11,503	0.01%
2021/06/02	10	67.09	7	67.29	65.90	3	11,547	0.03%
2021/06/01	0	0.00	5	66.24	66.40	-5	11,512	-0.04%
2021/05/31	3	65.13	0	0.00	65.30	3	11,685	0.03%
2021/05/28	0	0.00	8	65.00	64.60	-8	11,746	-0.07%
2021/05/26	0	0.00	2	63.80	64.00	-2	12,006	-0.02%
2021/05/25	3	64.03	0	0.00	64.30	3	12,460	0.02%
2021/05/21	5	63.00	3	62.80	63.10	2	13,201	0.02%
2021/05/20	2	62.50	3	62.13	62.20	-1	13,440	-0.01%
2021/05/19	1	62.20	0	0.00	62.10	1	13,616	0.01%
2021/05/18	2	62.30	27	62.06	62.70	-25	13,799	-0.18%
2021/05/17	11	57.59	5	58.22	57.80	6	13,988	0.04%
2021/05/14	7	61.23	5	62.10	60.90	2	14,093	0.01%
2021/05/13	11	59.68	3	60.67	61.20	8	14,457	0.06%
2021/05/12	1	60.00	0	0.00	59.80	1	14,679	0.01%
2021/05/11	5	62.00	4	62.03	62.00	1	15,153	0.01%
2021/05/07	4	66.10	10	65.98	66.20	-6	15,477	-0.04%
2021/05/06	10	64.29	217.2	63.92	64.40	-207.2	15,780	-1.31%	大賣/鉅額交易
2021/05/05	28.3	64.87	7.1	65.13	63.60	21.2	16,217	0.13%
2021/05/04	7	64.80	4	64.30	64.20	3	16,250	0.02%
2021/05/03	18	66.89	9	67.32	66.70	9	16,320	0.06%
2021/04/29	15.3	69.32	2	69.10	69.00	13.3	16,341	0.08%
2021/04/28	24	69.90	11	69.97	69.70	13	16,457	0.08%
2021/04/27	6.2	70.72	18	70.36	70.70	-11.8	16,704	-0.07%
2021/04/26	0	0.00	2	69.80	69.60	-2	16,916	-0.01%
2021/04/23	4	68.95	47	69.94	69.60	-43	17,894	-0.24%
2021/04/22	17.6	69.65	15	70.02	69.30	2.6	19,364	0.01%
2021/04/21	16	71.19	13	71.65	70.80	3	21,177	0.01%
2021/04/20	15	71.15	10.1	71.10	71.00	4.9	23,422	0.02%
2021/04/19	6	71.07	1	71.20	71.10	5	24,127	0.02%
2021/04/16	14	71.54	16	72.01	71.70	-2	24,288	-0.01%
2021/04/15	46	70.21	9	70.48	70.80	37	24,357	0.15%
2021/04/14	31	70.79	64	71.15	71.10	-33	24,344	-0.14%
2021/04/13	35	72.55	8	72.69	72.10	27	24,468	0.11%
2021/04/12	15.5	72.00	13	72.24	72.10	2.5	24,572	0.01%
2021/04/09	17	72.09	6	72.22	72.00	11	24,711	0.04%
2021/04/08	17	72.31	0	0.00	72.30	17	24,687	0.07%
2021/04/07	7	72.70	2	72.80	73.10	5	24,603	0.02%
2021/04/06	149	72.63	6	72.52	72.10	143	24,526	0.58%	大買/鉅額交易
2021/04/01	113	72.00	6	71.92	71.90	107	24,495	0.44%	大買/鉅額交易
2021/03/31	33	73.07	22	72.98	72.60	11	24,416	0.05%
2021/03/30	20	74.47	3	74.17	74.80	17	24,191	0.07%
2021/03/29	1	74.30	3.8	74.25	74.10	-2.7	24,121	-0.01%
2021/03/26	14	73.87	5	74.02	73.80	9	24,108	0.04%
2021/03/25	20.3	74.79	19	74.55	74.10	1.3	24,013	0.01%
2021/03/24	48	75.75	26	75.55	75.40	22	23,836	0.09%
2021/03/23	279.6	76.55	87	76.38	76.10	192.6	23,564	0.82%	大買/鉅額交易
2021/03/22	6	73.40	11	73.15	74.00	-5	22,465	-0.02%
2021/03/19	24	73.39	31	73.55	73.00	-7	22,308	-0.03%
2021/03/18	15	74.86	13	74.84	74.80	2	22,105	0.01%
2021/03/17	26	74.03	43.8	74.54	73.40	-17.8	21,765	-0.08%
2021/03/16	18	72.83	12	72.93	72.50	6	21,200	0.03%
2021/03/15	17	72.90	4.4	72.50	72.80	12.6	21,150	0.06%
2021/03/12	15	72.91	32	72.89	73.30	-17	21,192	-0.08%
2021/03/11	17	71.09	6	71.20	71.30	11	21,120	0.05%
2021/03/10	1	69.90	2.1	69.84	69.60	-1.1	20,960	-0.01%
2021/03/09	9	68.29	1	69.20	69.00	8	20,933	0.04%
2021/03/08	6	69.87	0	0.00	69.00	6	20,785	0.03%
2021/03/05	11	70.57	1	70.10	70.00	10	20,689	0.05%
2021/03/04	56	70.84	13	71.15	70.50	43	20,660	0.21%
2021/03/03	1	69.70	0	0.00	70.80	1	20,431	0.00%
2021/03/02	1	69.50	0	0.00	69.30	1	20,303	0.00%
2021/02/26	12	70.43	9	70.24	70.00	3	20,163	0.01%
2021/02/25	43	72.61	47	71.69	71.30	-4	19,931	-0.02%
2021/02/24	115	71.08	8	71.40	70.60	107	19,489	0.55%	大買/鉅額交易
2021/02/23	2	69.25	1	69.00	69.70	1	18,843	0.01%
2021/02/22	5	70.22	3	69.97	69.70	2	18,685	0.01%
2021/02/19	8	69.18	2	69.30	69.40	6	18,424	0.03%
2021/02/18	15	70.27	5	70.30	70.20	10	18,213	0.05%
2021/02/17	27	69.92	37	69.29	69.90	-10	17,982	-0.06%
2021/02/05	16	70.94	5	70.40	70.40	11	17,708	0.06%
2021/02/04	10	70.33	31	70.45	70.40	-21	17,457	-0.12%
2021/02/03	68	73.11	53	72.68	72.50	15	17,039	0.09%
2021/02/02	152	74.23	114	73.84	73.60	38	16,672	0.23%	大買/大賣/
2021/02/01	132	72.88	221	73.23	74.90	-89	15,953	-0.56%	大買/大賣/
2021/01/29	40	76.93	34	76.26	74.80	6	15,757	0.04%
2021/01/28	43	76.92	19	77.36	77.20	24	15,459	0.16%
2021/01/27	133	76.54	132	76.49	78.20	1	15,072	0.01%	大買/大賣/
2021/01/26	258	74.84	152	74.67	74.40	106	14,563	0.73%	大買/大賣/鉅額交易
2021/01/25	129	74.72	116	75.89	75.30	13	14,395	0.09%	大買/大賣/
2021/01/22	35	75.13	243	74.49	75.60	-208	14,088	-1.48%	大賣/鉅額交易
2021/01/21	358	72.96	151	73.79	72.50	207	13,851	1.49%	大買/大賣/鉅額交易
2021/01/20	296	73.18	183	74.06	72.10	113	13,646	0.83%	大買/大賣/鉅額交易
2021/01/19	204	75.81	155	76.20	76.00	49	13,299	0.37%	大買/大賣/
2021/01/18	34	76.72	13	75.88	77.30	21	12,960	0.16%
2021/01/15	83	76.00	83	76.80	75.60	0	11,917	0.00%
2021/01/14	126	76.67	143	75.03	76.90	-17	10,349	-0.16%	大買/大賣/
2021/01/13	168	70.40	77.5	70.30	72.80	90.5	8,308	1.09%	大買/
2021/01/12	16	67.70	103	67.70	67.70	-87	5,923	-1.47%	大賣/
2021/01/11	21	61.60	8	61.60	61.60	13	5,142	0.25%
2021/01/08	6	54.90	4	55.38	56.00	2	4,890	0.04%
2021/01/07	5.3	55.34	2	55.40	55.60	3.3	4,712	0.07%
2021/01/06	12	56.48	3.3	56.51	55.70	8.7	4,613	0.19%
2021/01/05	12	56.09	5.6	56.14	56.10	6.4	4,309	0.15%
2021/01/04	7	54.96	43	55.35	55.60	-36	4,071	-0.88%
2020/12/31	2	53.30	1	54.30	53.40	1	3,844	0.03%
2020/12/30	16	53.59	1	53.50	53.60	15	3,760	0.40%
2020/12/29	0	0.00	3	53.40	53.40	-3	3,724	-0.08%
2020/12/28	3	54.40	10	54.30	54.00	-7	3,684	-0.19%
2020/12/25	8	53.74	15	53.90	53.70	-7	3,627	-0.19%
2020/12/24	0	0.00	7	52.94	52.70	-7	3,521	-0.20%
2020/12/23	6	52.10	0.1	52.30	52.10	5.9	3,454	0.17%
2020/12/22	31.1	52.22	1	52.10	52.00	30.1	3,437	0.88%
2020/12/21	1	51.80	0	0.00	52.20	1	3,413	0.03%
2020/12/18	0	0.00	2	52.15	51.90	-2	3,403	-0.06%
2020/12/17	0	0.00	4	52.50	52.60	-4	3,360	-0.12%
2020/12/16	2	52.55	2	52.45	52.90	0	3,354	0.00%
2020/12/15	15	52.10	1	52.30	52.00	14	3,341	0.42%
2020/12/14	11	52.96	3	53.50	52.70	8	3,279	0.24%
2020/12/11	9	53.31	0	0.00	53.00	9	3,205	0.28%
2020/12/10	15	53.65	0	0.00	53.20	15	3,128	0.48%
2020/12/09	1	55.00	1	55.00	54.70	0	2,998	0.00%
2020/12/08	15	55.05	8	55.51	54.70	7	2,877	0.24%
2020/12/07	10.6	55.36	35	54.79	56.30	-24.4	2,632	-0.93%
2020/12/04	0	0.00	5.1	52.40	52.50	-5.1	2,227	-0.23%
2020/12/03	0.1	51.70	7	51.89	51.60	-6.9	2,175	-0.32%
2020/12/02	9	52.40	0.9	52.50	52.20	8.1	2,119	0.38%
2020/12/01	1	52.20	0	0.00	52.40	1	2,123	0.05%
2020/11/30	17	51.86	0	0.00	52.60	17	2,111	0.81%
2020/11/27	0	0.00	0.1	52.50	52.10	-0.1	2,002	-0.01%
2020/11/26	2.4	52.10	3	52.10	52.20	-0.6	2,000	-0.03%
2020/11/25	0.1	51.70	60	51.70	51.60	-59.9	2,039	-2.94%
2020/11/24	4	52.03	0	0.00	51.60	4	2,028	0.20%
2020/11/20	0	0.00	20	51.90	52.10	-20	1,960	-1.02%
2020/11/19	1	51.60	1	51.60	51.50	0	1,946	0.00%
2020/11/18	3	51.57	6	51.63	51.80	-3	1,948	-0.15%
2020/11/17	1	51.40	21	51.31	51.30	-20	1,939	-1.03%
2020/11/16	2	51.25	1.2	51.58	51.50	0.8	1,987	0.04%
2020/11/13	1.1	51.22	0	0.00	51.00	1.1	1,988	0.06%
2020/11/12	4.3	52.04	0	0.00	52.30	4.3	1,946	0.22%
2020/11/11	0	0.00	1	52.00	52.30	-1	1,952	-0.05%
2020/11/09	2	51.50	0	0.00	51.70	2	1,966	0.10%
2020/11/05	0.3	51.20	0	0.00	51.20	0.3	1,984	0.02%
2020/11/02	1	50.20	2	50.30	50.30	-1	2,025	-0.05%
2020/10/30	1	50.30	1	50.10	50.10	0	2,045	0.00%
2020/10/29	4	50.43	0	0.00	50.40	4	2,036	0.20%
2020/10/28	1	51.00	0	0.00	51.00	1	2,052	0.05%
2020/10/27	0	0.00	60	51.20	51.20	-60	2,070	-2.90%
2020/10/23	1	51.40	0	0.00	51.70	1	2,118	0.05%
2020/10/22	1	51.30	1	51.40	51.30	0	2,165	0.00%
2020/10/20	2	51.60	0	0.00	51.60	2	2,272	0.09%
2020/10/15	0	0.00	20	51.90	51.40	-20	2,494	-0.80%
2020/10/12	0	0.00	1	52.30	52.00	-1	2,723	-0.04%
2020/10/06	81	51.90	0	0.00	51.90	81	2,864	2.83%
2020/10/05	1	51.00	1	51.80	51.00	0	2,886	0.00%
2020/09/30	1	51.40	0	0.00	51.50	1	2,926	0.03%
2020/09/24	0	0.00	9	50.80	50.30	-9	3,106	-0.29%
2020/09/23	2	51.35	1	51.20	51.40	1	3,069	0.03%
2020/09/22	1	52.00	0	0.00	52.00	1	3,132	0.03%
2020/09/21	2	53.00	0	0.00	53.00	2	3,162	0.06%
2020/09/17	1	53.00	0	0.00	52.90	1	3,232	0.03%
2020/09/16	0.2	52.90	0	0.00	53.00	0.2	3,255	0.01%
2020/09/15	0.2	53.20	1	53.10	53.20	-0.8	3,260	-0.02%
2020/09/14	1	52.70	0	0.00	52.80	1	3,342	0.03%
2020/09/10	1	52.40	10	52.30	52.30	-9	3,385	-0.27%
2020/09/09	0	0.00	1	52.20	52.10	-1	3,405	-0.03%
2020/09/08	2	52.35	0	0.00	52.30	2	3,422	0.06%
2020/09/07	0.2	52.70	0	0.00	52.70	0.2	3,443	0.01%
2020/09/03	0	0.00	1	53.80	53.30	-1	3,473	-0.03%
2020/09/02	1	53.30	0	0.00	53.40	1	3,466	0.03%
2020/09/01	0.2	53.00	0	0.00	53.00	0.2	3,495	0.01%
2020/08/27	0	0.00	2	53.00	53.10	-2	3,529	-0.06%
2020/08/26	0.2	53.30	0	0.00	53.30	0.2	3,540	0.00%
2020/08/24	0	0.00	1	52.00	52.10	-1	3,587	-0.03%
2020/08/21	3	51.40	0	0.00	51.80	3	3,590	0.08%
2020/08/20	3	52.67	0	0.00	51.20	3	3,581	0.08%
2020/08/19	2	53.90	0	0.00	53.50	2	3,523	0.06%
2020/08/17	4	54.30	0	0.00	54.30	4	3,521	0.11%
2020/08/14	0	0.00	7	53.50	53.60	-7	3,521	-0.20%
2020/08/13	1	53.20	0	0.00	53.10	1	3,519	0.03%
2020/08/12	7	53.64	1.2	53.75	53.60	5.8	3,485	0.17%
2020/08/11	1	54.00	0	0.00	53.70	1	3,501	0.03%
2020/08/07	7	54.90	0	0.00	54.30	7	3,561	0.20%
2020/08/06	2.1	54.71	1	55.10	54.80	1.1	3,566	0.03%
2020/08/04	2.2	54.05	3.4	54.08	54.50	-1.2	3,614	-0.03%
2020/08/03	0.2	53.90	0	0.00	53.90	0.2	3,640	0.01%
2020/07/31	2.4	54.45	1	54.30	54.20	1.4	3,640	0.04%
2020/07/30	2	53.80	0	0.00	54.80	2	3,669	0.05%
2020/07/29	0.3	53.70	1	53.60	53.70	-0.7	3,676	-0.02%
2020/07/28	0	0.00	1	54.10	53.60	-1	3,734	-0.03%
2020/07/24	3	54.50	0	0.00	54.20	3	3,912	0.08%
2020/07/23	2	55.75	1	55.40	55.30	1	3,881	0.03%
2020/07/22	0	0.00	5	57.90	58.00	-5	3,845	-0.13%
2020/07/21	0	0.00	6	57.05	57.60	-6	3,757	-0.16%
2020/07/17	7	58.00	0	0.00	57.70	7	3,632	0.19%
2020/07/16	5	57.50	0	0.00	58.00	5	3,580	0.14%
2020/07/15	0	0.00	1	57.20	57.20	-1	3,552	-0.03%
2020/07/14	0	0.00	2	58.20	57.70	-2	3,530	-0.06%
2020/07/10	0	0.00	2	57.30	57.10	-2	3,528	-0.06%
2020/07/09	2	58.00	0	0.00	58.00	2	3,536	0.06%
2020/07/08	2	58.10	0	0.00	58.20	2	3,499	0.06%
2020/07/07	1	58.20	3	57.70	57.90	-2	3,496	-0.06%
2020/07/06	0	0.00	4	57.80	57.80	-4	3,540	-0.11%
2020/07/03	4	57.00	0	0.00	57.00	4	3,549	0.11%
2020/07/02	1	57.00	0.3	57.40	57.40	0.7	3,543	0.02%
2020/07/01	4	57.43	0	0.00	57.00	4	3,542	0.11%
2020/06/30	7	56.43	2.2	56.05	56.50	4.8	3,455	0.14%
2020/06/29	0	0.00	2	55.25	55.20	-2	3,419	-0.06%
2020/06/24	3	55.87	4	55.83	55.90	-1	3,392	-0.03%
2020/06/19	1	54.60	0	0.00	54.10	1	3,365	0.03%
2020/06/18	2	54.50	1	54.90	55.20	1	3,317	0.03%
2020/06/17	1	54.50	0	0.00	54.50	1	3,313	0.03%
2020/06/16	0	0.00	1	54.30	54.10	-1	3,379	-0.03%
2020/06/15	4	53.40	1	53.80	53.10	3	3,485	0.09%
2020/06/12	0	0.00	1	53.90	53.80	-1	3,523	-0.03%
2020/06/11	4	54.95	0	0.00	54.50	4	3,600	0.11%
2020/06/09	0	0.00	2	55.30	55.40	-2	3,744	-0.05%
2020/06/08	0.2	55.60	25	55.60	55.80	-24.8	3,846	-0.64%
2020/06/04	3	55.10	143	55.02	55.20	-140	3,822	-3.66%	大賣/鉅額交易
2020/06/03	46	55.27	4	54.95	55.20	42	3,835	1.09%
2020/06/02	98.2	54.42	0	0.00	54.30	98.2	3,837	2.56%
2020/06/01	2	54.05	0	0.00	54.00	2	3,825	0.05%
2020/05/29	1	53.40	1	53.40	53.90	0	3,823	0.00%
2020/05/28	1	53.70	0	0.00	53.70	1	3,791	0.03%
2020/05/27	0	0.00	1	54.40	54.30	-1	3,829	-0.03%
2020/05/22	6	54.10	0	0.00	53.60	6	3,860	0.16%
2020/05/20	1	54.60	0	0.00	54.70	1	3,844	0.03%
2020/05/19	5	54.30	2	54.40	54.50	3	3,843	0.08%
2020/05/18	0	0.00	1	53.90	53.70	-1	3,845	-0.03%
2020/05/15	1	54.60	0	0.00	54.80	1	3,815	0.03%
2020/05/14	3	55.57	0	0.00	55.50	3	3,778	0.08%
2020/05/13	2	56.65	0	0.00	56.80	2	3,739	0.05%
2020/05/12	1	56.70	0	0.00	56.50	1	3,743	0.03%
2020/05/11	25.2	57.30	0	0.00	57.40	25.2	3,742	0.67%
2020/05/08	0	0.00	1	56.60	56.20	-1	3,714	-0.03%
2020/05/07	1	55.60	0	0.00	56.00	1	3,679	0.03%
2020/05/06	2	55.55	0	0.00	55.50	2	3,663	0.05%
2020/05/04	2	55.80	5	56.20	56.30	-3	3,626	-0.08%
2020/04/30	7	57.71	19	57.79	57.60	-12	3,581	-0.34%
2020/04/29	1	55.00	0	0.00	54.90	1	3,414	0.03%
2020/04/28	0	0.00	1	54.90	54.60	-1	3,425	-0.03%
2020/04/27	0	0.00	5	54.44	54.60	-5	3,521	-0.14%
2020/04/24	0.2	53.80	0	0.00	53.60	0.2	3,505	0.01%
2020/04/23	0.2	53.80	1	54.10	53.80	-0.8	3,521	-0.02%
2020/04/21	5	52.90	0	0.00	52.40	5	3,505	0.14%
2020/04/20	1	54.20	0	0.00	54.40	1	3,478	0.03%
2020/04/16	1	54.00	0	0.00	54.00	1	3,419	0.03%
2020/04/15	8	54.59	70	54.60	54.50	-62	3,391	-1.83%
2020/04/14	3	54.17	6	54.40	54.30	-3	3,367	-0.09%
2020/04/10	24	54.33	3	53.90	54.30	21	3,367	0.62%
2020/04/09	64	54.95	1	54.90	54.80	63	3,354	1.88%
2020/04/08	14	52.68	1.1	52.60	53.40	12.9	3,239	0.40%
2020/04/07	1	51.20	0	0.00	51.20	1	3,189	0.03%
2020/04/06	0	0.00	1	49.60	49.95	-1	3,167	-0.03%
2020/04/01	1	49.15	0	0.00	49.00	1	3,164	0.03%
2020/03/31	0	0.00	1	49.85	49.50	-1	3,161	-0.03%
2020/03/30	1	49.15	0	0.00	49.25	1	3,144	0.03%
2020/03/26	0	0.00	1	49.90	49.65	-1	3,135	-0.03%
2020/03/25	2	50.00	0	0.00	49.95	2	3,165	0.06%
2020/03/20	13	48.20	2	48.43	49.50	11	3,220	0.34%
2020/03/19	0	0.00	1	48.25	46.20	-1	3,172	-0.03%
2020/03/18	3	50.10	0	0.00	50.00	3	3,119	0.10%
2020/03/17	0	0.00	6	50.70	51.00	-6	3,177	-0.19%
2020/03/16	0.1	52.10	0.2	52.10	52.00	0	3,134	0.00%
2020/03/13	0	0.00	1	50.60	53.30	-1	3,082	-0.03%
2020/03/12	0	0.00	1	55.30	55.20	-1	2,982	-0.03%
2020/03/11	1	58.00	0	0.00	58.10	1	2,899	0.03%
2020/03/09	0	0.00	1	58.00	58.50	-1	2,907	-0.03%
2020/03/06	4	58.70	0	0.00	58.50	4	2,863	0.14%
2020/03/05	0	0.00	2	59.70	59.90	-2	2,843	-0.07%
2020/03/04	2	59.00	0	0.00	59.00	2	2,858	0.07%
2020/03/02	2	58.55	0	0.00	58.70	2	2,850	0.07%
2020/02/26	3	59.67	0	0.00	59.60	3	2,863	0.10%
2020/02/25	0	0.00	0	60.70	59.90	0	2,870	0.00%
2020/02/24	0	0.00	2	60.20	60.10	-2	2,888	-0.07%
2020/02/21	7	60.70	0	0.00	60.50	7	2,895	0.24%
2020/02/20	0	0.00	2	61.20	60.70	-2	2,941	-0.07%
2020/02/19	0	0.00	0.5	61.10	61.10	-0.5	2,964	-0.02%
2020/02/13	0	0.00	5	61.68	61.30	-5	3,058	-0.16%
2020/02/12	9	61.20	1	61.40	61.20	8	3,074	0.26%
2020/02/11	2	60.55	0	0.00	60.60	2	3,095	0.06%
2020/02/05	1	60.50	0	0.00	61.00	1	3,438	0.03%
2020/02/04	0	0.00	5	59.70	61.00	-5	3,554	-0.14%
2020/02/03	5	59.30	0	0.00	59.30	5	3,564	0.14%
2020/01/31	2	60.80	0	0.00	60.50	2	3,521	0.06%
2020/01/30	9	60.19	8	60.60	59.80	1	3,507	0.03%
2020/01/20	16	66.33	1	66.20	65.90	15	3,396	0.44%
2020/01/17	5	65.68	0	0.00	66.00	5	3,405	0.15%
2020/01/15	0	0.00	3	65.33	65.40	-3	3,408	-0.09%
2020/01/10	0	0.00	5	64.90	64.90	-5	3,451	-0.14%
2020/01/08	4	64.40	16	64.68	64.30	-12	3,487	-0.34%
2020/01/07	2	64.80	0	0.00	65.00	2	3,466	0.06%
2020/01/06	5	65.70	0	0.00	65.30	5	3,461	0.14%
2020/01/03	2	66.55	0.1	66.40	66.60	1.9	3,467	0.06%
2019/12/31	6	66.27	0	0.00	66.20	6	3,517	0.17%
2019/12/30	1	66.70	3	66.90	66.60	-2	3,513	-0.06%
2019/12/27	23.4	67.00	0	0.00	67.00	23.4	3,513	0.67%
2019/12/26	12	66.96	4	67.00	67.00	8	3,489	0.23%
2019/12/25	0	0.00	2	67.15	67.50	-2	3,498	-0.06%
2019/12/24	1	67.20	1	67.00	67.00	0	3,508	0.00%
2019/12/23	1	67.30	0	0.00	67.60	1	3,526	0.03%
2019/12/20	1.9	67.60	5	68.10	67.60	-3.1	3,554	-0.09%
2019/12/18	11	69.16	4	69.15	69.10	7	3,545	0.20%
2019/12/17	1	68.60	0	0.00	68.80	1	3,610	0.03%
2019/12/16	11	69.30	2	69.75	69.20	9	3,592	0.25%
2019/12/13	2	69.40	6	69.50	68.80	-4	3,596	-0.11%
2019/12/12	5	70.10	15	69.77	68.80	-10	3,555	-0.28%
2019/12/11	1	68.90	1	68.90	68.80	0	3,452	0.00%
2019/12/10	5	67.90	0	0.00	67.90	5	3,428	0.15%
2019/12/06	0	0.00	2	66.65	67.30	-2	3,411	-0.06%
2019/12/03	1.2	67.17	0	0.00	67.00	1.2	3,372	0.04%
2019/12/02	0	0.00	1	67.00	66.80	-1	3,372	-0.03%
2019/11/26	0	0.00	1	67.40	68.50	-1	3,338	-0.03%
2019/11/25	1	67.10	2	67.20	67.20	-1	3,265	-0.03%
2019/11/22	0	0.00	1	67.30	67.40	-1	3,274	-0.03%
2019/11/21	4	67.00	1	67.10	67.20	3	3,261	0.09%
2019/11/20	0	0.00	1	66.90	67.20	-1	3,263	-0.03%
2019/11/19	4	67.10	2	67.15	67.20	2	3,257	0.06%
2019/11/18	2	66.55	7	65.97	66.70	-5	3,230	-0.15%
2019/11/15	6	65.10	5.1	65.50	65.40	0.9	3,207	0.03%
2019/11/14	12	65.02	0	0.00	65.00	12	3,202	0.37%
2019/11/11	4	66.10	6	65.87	65.90	-2	3,172	-0.06%
2019/11/08	13	67.28	0	0.00	67.00	13	3,142	0.41%
2019/11/07	3	66.60	0	66.70	66.70	3	3,104	0.10%
2019/11/06	8	67.54	3	67.80	67.50	5	3,073	0.16%
2019/11/05	0	0.00	1	68.40	68.90	-1	3,033	-0.03%
2019/11/04	4	69.10	20.3	69.32	69.30	-16.3	2,979	-0.55%
2019/11/01	3	67.10	5	67.14	67.30	-2	2,808	-0.07%
2019/10/31	0	0.00	2	65.10	65.20	-2	2,718	-0.07%
2019/10/29	1	65.30	1	65.30	65.40	0	2,737	0.00%
2019/10/22	0	0.00	12	65.98	65.70	-12	2,779	-0.43%
2019/10/16	0	0.00	1	64.40	64.50	-1	2,760	-0.04%
2019/10/15	0	0.00	9	64.00	64.00	-9	2,766	-0.33%
2019/10/14	0	0.00	8	63.90	63.90	-8	2,818	-0.28%
2019/10/09	12	63.40	0	0.00	63.00	12	2,835	0.42%
2019/10/08	0	0.00	11	64.18	64.50	-11	2,855	-0.39%
2019/10/07	4	63.38	2	63.45	63.50	2	2,938	0.07%
2019/10/04	6	64.23	1	64.20	64.80	5	2,897	0.17%
2019/10/03	5	64.90	0	0.00	64.80	5	2,895	0.17%
2019/10/01	2	65.25	3	65.50	65.50	-1	2,878	-0.03%
2019/09/25	1	66.00	0	0.00	66.00	1	2,787	0.04%
2019/09/23	0	0.00	1	65.60	65.90	-1	2,699	-0.04%
2019/09/20	2	65.85	4	65.85	65.60	-2	2,699	-0.07%
2019/09/19	1	65.10	2	65.15	64.90	-1	2,559	-0.04%
2019/09/18	0	0.00	15	63.93	64.80	-15	2,524	-0.59%
2019/09/17	6	63.75	0	0.00	63.80	6	2,479	0.24%
2019/09/16	0	0.00	2	64.20	64.70	-2	2,502	-0.08%
2019/09/12	0	0.00	1	64.30	64.30	-1	2,507	-0.04%
2019/09/11	1	63.70	1	63.80	63.60	0	2,484	0.00%
2019/09/06	0	0.00	7	63.80	63.40	-7	2,511	-0.28%
2019/09/05	24	63.24	1	63.50	63.30	23	2,502	0.92%
2019/09/04	0.1	63.20	5	63.40	63.20	-4.9	2,493	-0.20%
2019/09/03	5	62.50	0	0.00	62.50	5	2,487	0.20%
2019/08/30	0	0.00	5	62.80	63.40	-5	2,492	-0.20%
2019/08/29	5	61.80	0	0.00	62.20	5	2,467	0.20%
2019/08/23	0	0.00	3	64.23	64.30	-3	2,455	-0.12%
2019/08/22	0.2	63.30	1	63.60	63.40	-0.8	2,442	-0.03%
2019/08/21	1	63.30	0	0.00	63.30	1	2,467	0.04%
2019/08/20	0	0.00	1	62.10	62.40	-1	2,448	-0.04%
2019/08/16	0	0.00	12	62.17	62.80	-12	2,439	-0.49%
2019/08/14	0.2	61.30	0	0.00	61.30	0.2	2,408	0.01%
2019/08/08	1	61.20	2	61.40	61.20	-1	2,405	-0.04%
2019/08/07	6	60.43	0	0.00	60.20	6	2,408	0.25%
2019/08/06	0.5	61.10	0	0.00	60.80	0.5	2,402	0.02%
2019/08/05	0	0.00	9	61.00	60.50	-9	2,382	-0.38%
2019/08/02	3	61.77	0	0.00	61.30	3	2,362	0.13%
2019/08/01	2	63.30	0.1	64.10	63.60	2	2,349	0.08%
2019/07/31	2	63.50	1	63.50	64.30	1	2,308	0.04%
2019/07/30	6	64.17	0	0.00	64.30	6	2,302	0.26%
2019/07/29	0	0.00	0.1	64.40	64.80	-0.1	2,330	0.00%
2019/07/26	1	63.80	0	0.00	64.30	1	2,315	0.04%
2019/07/25	3.1	64.41	0	0.00	64.60	3.1	2,319	0.13%
2019/07/24	12	66.83	0	0.00	66.70	12	2,282	0.53%
2019/07/23	0	0.00	39	67.70	67.30	-39	2,217	-1.76%
2019/07/18	14	66.80	0	0.00	66.80	14	2,149	0.65%
2019/07/16	2	67.00	0	0.00	67.10	2	2,170	0.09%
2019/07/12	1	66.10	0	0.00	66.10	1	2,251	0.04%
2019/07/11	10	66.30	1	66.10	65.90	9	2,258	0.40%
2019/07/09	1	63.60	0	0.00	63.60	1	2,300	0.04%
2019/07/08	1	64.60	0	0.00	64.40	1	2,352	0.04%
2019/07/05	1	64.50	0	0.00	64.60	1	2,382	0.04%
2019/07/01	1.3	64.10	0	0.00	64.10	1.3	2,643	0.05%
2019/06/25	0.2	63.60	8.3	63.87	63.60	-8.1	2,931	-0.27%
2019/06/21	0	0.00	1	64.20	64.20	-1	2,957	-0.03%
2019/06/20	0	0.00	3	63.23	63.60	-3	2,925	-0.10%
2019/06/19	1.5	62.11	1	61.90	62.10	0.5	2,921	0.02%
2019/06/18	5	61.32	0	0.00	61.40	5	2,912	0.17%
2019/06/17	0	0.00	1	61.90	61.80	-1	2,902	-0.03%
2019/06/14	0.2	62.10	0	0.00	62.10	0.2	2,889	0.01%
2019/06/13	0	0.00	3	61.67	61.90	-3	2,889	-0.10%
2019/06/11	1.3	62.00	0	0.00	61.90	1.3	3,037	0.04%
2019/06/10	2	61.90	0	0.00	61.70	2	3,047	0.07%
2019/06/05	1	62.40	11	61.70	61.50	-10	3,074	-0.33%
2019/05/31	0	0.00	5	61.70	61.50	-5	3,098	-0.16%
2019/05/30	4	61.05	0	0.00	60.90	4	3,080	0.13%
2019/05/29	4	60.10	0	0.00	60.30	4	3,103	0.13%
2019/05/28	1	60.50	0	0.00	60.50	1	3,106	0.03%
2019/05/24	5	60.80	0	0.00	60.70	5	3,139	0.16%
2019/05/23	0.2	60.80	1	60.30	60.70	-0.8	3,155	-0.02%
2019/05/16	0	0.00	0.2	61.70	61.30	-0.2	3,158	-0.01%
2019/05/15	1	62.80	0	0.00	62.70	1	3,145	0.03%
2019/05/13	0	0.00	0.2	64.10	64.00	-0.2	3,151	0.00%
2019/05/10	5	66.90	0	0.00	66.20	5	3,151	0.16%
2019/05/09	30	66.20	0	0.00	66.10	30	3,183	0.94%
2019/05/07	0.2	69.00	1	68.90	69.40	-0.9	3,141	-0.03%
2019/05/06	2	67.65	0	0.00	67.30	2	3,145	0.06%
2019/05/03	0.2	69.60	1	69.50	70.00	-0.8	3,111	-0.03%
2019/04/30	10	68.70	0	0.00	69.20	10	3,097	0.32%
2019/04/29	0	0.00	3	69.10	69.40	-3	3,111	-0.10%
2019/04/22	1	70.30	0	0.00	69.50	1	3,237	0.03%
2019/04/19	3	70.80	8	69.50	70.00	-5	3,250	-0.15%
2019/04/18	6	71.72	5.2	71.65	71.10	0.8	3,247	0.02%
2019/04/17	2	71.60	0	0.00	72.00	2	3,148	0.06%
2019/04/16	1	70.60	12	71.70	71.20	-11	3,099	-0.35%
2019/04/15	1	69.20	3	69.77	71.10	-2	3,044	-0.07%
2019/04/12	1	68.10	3	68.60	68.50	-2	2,972	-0.07%
2019/04/11	0	0.00	1	67.30	67.30	-1	2,906	-0.03%
2019/04/10	3	67.27	3	67.57	67.30	0	2,869	0.00%
2019/04/09	3	66.20	2	66.50	66.80	1	2,774	0.04%
2019/04/08	2	66.90	2	66.40	66.70	0	2,753	0.00%
2019/04/03	0	0.00	1	64.60	65.00	-1	2,644	-0.04%
2019/04/02	8	64.68	0	0.00	64.80	8	2,605	0.31%
2019/04/01	4	64.10	3	64.17	63.80	1	2,515	0.04%
2019/03/27	0	0.00	2	62.40	61.90	-2	2,298	-0.09%
2019/03/22	2	63.00	0	0.00	62.60	2	2,252	0.09%
2019/03/21	0	0.00	1	63.70	63.60	-1	2,241	-0.04%
2019/03/20	0.1	63.00	1	63.10	63.10	-0.9	2,269	-0.04%
2019/03/19	0	0.00	1	62.50	63.00	-1	2,303	-0.04%
2019/03/15	0	0.00	1	62.40	62.40	-1	2,362	-0.04%
2019/03/08	0	0.00	15	61.00	61.00	-15	2,343	-0.64%
2019/03/04	0	0.00	1	62.00	62.20	-1	2,653	-0.04%
2019/02/27	1	62.70	0	0.00	63.10	1	2,629	0.04%
2019/02/26	0	0.00	2	63.10	62.60	-2	2,632	-0.08%
2019/02/22	0	0.00	1	62.10	62.30	-1	2,616	-0.04%
2019/02/21	0.1	62.20	1	62.20	62.20	-0.9	2,656	-0.03%
2019/02/20	3	61.93	1	61.60	62.00	2	2,649	0.08%
2019/02/19	0	0.00	1	60.80	60.90	-1	2,671	-0.04%
2019/02/15	1	60.80	1	60.40	60.30	0	2,726	0.00%
2019/02/14	1	60.80	0	0.00	61.20	1	2,754	0.04%
2019/02/12	0	0.00	0.2	60.40	60.40	-0.2	2,764	-0.01%
2019/02/11	0	0.00	10	59.80	59.50	-10	2,750	-0.36%
2019/01/28	0	0.00	1	58.80	59.30	-1	2,712	-0.04%
2019/01/25	0	0.00	1	58.60	58.50	-1	2,709	-0.04%
2019/01/24	3	58.23	0	0.00	58.40	3	2,696	0.11%
2019/01/22	2	58.30	0	0.00	58.30	2	2,716	0.07%
2019/01/21	0	0.00	4	59.10	59.20	-4	2,717	-0.15%
2019/01/18	1	58.70	0	0.00	58.60	1	2,721	0.04%
2019/01/17	0	0.00	3	58.27	57.90	-3	2,715	-0.11%
2019/01/14	0.1	58.00	0	0.00	57.80	0.1	2,683	0.00%
2019/01/11	0	0.00	5	58.50	58.30	-5	2,732	-0.18%
2019/01/10	7	58.33	0	0.00	58.30	7	2,715	0.26%
2019/01/08	1	58.80	6	59.10	58.70	-5	2,689	-0.19%
2019/01/07	6.1	58.98	1	59.50	58.90	5.1	2,715	0.19%
2019/01/04	1	58.70	11	58.75	58.90	-10	2,752	-0.36%
2019/01/03	0	0.00	1	60.20	60.00	-1	2,882	-0.03%
2019/01/02	4	60.35	0	0.00	60.10	4	2,909	0.14%
2018/12/27	10	60.66	1	60.80	60.30	9	2,952	0.30%
2018/12/26	1	60.00	3	60.10	60.00	-2	2,956	-0.07%
2018/12/21	2	60.40	6	60.70	60.70	-4	3,004	-0.13%
2018/12/20	0	0.00	0.2	60.30	60.30	-0.2	2,994	-0.01%
2018/12/19	0	0.00	1	60.80	61.00	-1	2,996	-0.03%
2018/12/18	1	60.20	1	60.20	60.30	0	3,029	0.00%
2018/12/17	8	60.69	0	0.00	60.60	8	3,058	0.26%
2018/12/14	0	0.00	1	61.00	60.90	-1	3,075	-0.03%
2018/12/13	0.1	61.40	3.3	61.22	61.30	-3.2	3,065	-0.11%
2018/12/12	10	60.46	7	60.80	61.00	3	3,043	0.10%
2018/12/11	3	59.53	0	0.00	59.80	3	3,016	0.10%
2018/12/10	5	60.90	0	0.00	61.00	5	2,957	0.17%
2018/12/06	3	60.67	8.4	61.51	61.50	-5.4	3,007	-0.18%
2018/12/05	1	61.90	0	0.00	62.00	1	2,967	0.03%
2018/12/04	5	62.60	1	63.70	62.80	4	3,000	0.13%
2018/12/03	0.6	63.30	4	63.15	63.30	-3.4	3,000	-0.11%
2018/11/30	3	61.20	7	62.20	62.20	-4	2,962	-0.14%
2018/11/29	9	61.86	0	0.00	61.30	9	2,796	0.32%
2018/11/28	2.1	61.96	6	62.00	62.10	-4	2,739	-0.14%
2018/11/27	6	60.95	5	62.00	61.20	1	2,710	0.04%
2018/11/26	0	0.00	2	62.20	61.60	-2	2,706	-0.07%
2018/11/23	5	60.60	0	0.00	60.90	5	2,716	0.18%
2018/11/22	0	0.00	7.1	61.85	61.20	-7.1	2,728	-0.26%
2018/11/21	1	61.00	6	61.03	61.20	-5	2,730	-0.18%
2018/11/20	8	61.63	0	0.00	61.80	8	2,690	0.30%
2018/11/19	4.1	62.30	15.5	62.50	62.50	-11.4	2,640	-0.43%
2018/11/16	0	0.00	1	63.00	62.50	-1	2,639	-0.04%
2018/11/15	8.3	62.50	2	63.50	62.90	6.3	2,650	0.24%
2018/11/14	6.1	63.82	0.1	64.50	64.10	6	2,607	0.23%
2018/11/13	0.1	65.20	7	63.96	65.20	-6.9	2,602	-0.27%
2018/11/12	6	64.27	0	0.00	64.20	6	2,577	0.23%
2018/11/08	1	67.20	0	0.00	66.60	1	2,571	0.04%
2018/11/07	0	0.00	1	66.80	66.90	-1	2,589	-0.04%
2018/11/06	0.1	66.70	0	0.00	66.40	0.1	2,609	0.00%
2018/11/05	0	0.00	1	66.50	66.30	-1	2,613	-0.04%
2018/11/01	0	0.00	1	66.20	66.00	-1	2,627	-0.04%
2018/10/31	1.2	65.10	5	65.30	65.60	-3.8	2,634	-0.14%
2018/10/30	5	64.10	0	0.00	64.40	5	2,628	0.19%
2018/10/29	0	0.00	0	64.40	64.40	0	2,627	0.00%
2018/10/26	0	0.00	1	64.60	64.00	-1	2,630	-0.04%
2018/10/25	0	0.00	6	63.98	63.80	-6	2,632	-0.23%
2018/10/24	7	65.10	7	65.60	65.00	0	2,626	0.00%
2018/10/23	9	65.41	1	66.70	65.00	8	2,615	0.31%
2018/10/22	0	68.30	3	67.67	68.30	-3	2,592	-0.12%
2018/10/19	0	0.00	1	67.10	67.10	-1	2,599	-0.04%
2018/10/18	0	0.00	0.1	66.60	66.30	-0.1	2,602	0.00%
2018/10/17	1	65.60	5	66.20	65.60	-4	2,729	-0.15%
2018/10/16	5.1	65.20	0	0.00	65.20	5.1	2,760	0.18%
2018/10/12	10	65.10	7	65.24	65.60	3	2,817	0.11%
2018/10/11	8	65.28	2	64.90	64.00	6	2,844	0.21%
2018/10/09	3	70.93	7	71.23	70.80	-4	2,746	-0.15%
2018/10/08	5	71.80	1	72.40	71.80	4	2,745	0.15%
2018/10/05	4	72.00	0	0.00	72.10	4	2,753	0.15%
2018/10/04	0	0.00	2	73.10	73.20	-2	2,746	-0.07%
2018/09/25	0	0.00	7	73.44	74.50	-7	2,751	-0.25%
2018/09/21	0	0.00	1	73.00	73.00	-1	2,736	-0.04%
2018/09/20	8	72.89	6	72.80	72.60	2	2,752	0.07%
2018/09/19	0.2	73.90	4	73.75	73.90	-3.8	2,749	-0.14%
2018/09/18	8	73.50	0	0.00	73.30	8	2,763	0.29%
2018/09/17	15	73.70	0	0.00	73.70	15	2,772	0.54%
2018/09/14	2	74.70	0	0.00	74.70	2	2,778	0.07%
2018/09/13	0	0.00	8	74.33	74.30	-8	2,800	-0.29%
2018/09/12	11	73.65	0	0.00	73.20	11	2,804	0.39%
2018/09/11	9	73.96	9	74.16	74.90	0	2,780	0.00%
2018/09/10	4	73.78	4	73.50	73.50	0	2,801	0.00%
2018/09/07	1	75.00	1	76.30	75.10	0	2,805	0.00%
2018/09/05	0	0.00	3.1	78.00	77.00	-3.1	2,752	-0.11%
2018/09/04	1	78.20	0.2	78.20	78.20	0.8	2,742	0.03%
2018/09/03	1	78.20	0	0.00	77.90	1	2,730	0.04%
2018/08/31	8	77.93	10	78.00	78.00	-2	2,746	-0.07%
2018/08/29	0	0.00	1	78.29	78.10	-1	2,803	-0.04%
2018/08/28	2	78.00	13	77.92	78.00	-11	2,797	-0.39%
2018/08/24	1	77.20	0.3	77.20	77.20	0.7	2,795	0.03%
2018/08/22	0	0.00	1	77.70	77.70	-1	2,907	-0.03%
2018/08/20	0	0.00	1	75.50	75.50	-1	2,880	-0.03%
2018/08/17	0.2	75.40	0	0.00	75.50	0.2	2,900	0.01%
2018/08/16	0	0.00	6.6	75.15	75.40	-6.6	2,907	-0.23%
2018/08/15	2	73.50	3	73.93	73.50	-1	2,892	-0.03%
2018/08/14	1	74.40	0	0.00	74.40	1	2,884	0.03%
2018/08/13	1	75.50	0	0.00	75.80	1	2,874	0.03%
2018/08/10	0	0.00	0.1	77.70	77.60	-0.1	2,860	0.00%
2018/08/09	0	0.00	1	77.50	77.10	-1	2,871	-0.03%
2018/08/08	0.2	77.90	0	0.00	78.00	0.2	2,890	0.01%
2018/08/07	0.2	77.20	1	77.80	77.40	-0.8	2,934	-0.03%
2018/08/06	0	0.00	1	77.70	77.70	-1	2,953	-0.03%
2018/08/02	0.2	76.50	1	76.80	76.50	-0.8	2,963	-0.03%
2018/08/01	0	0.00	7	76.90	77.20	-7	2,958	-0.24%
2018/07/31	2	76.20	0	0.00	75.90	2	2,946	0.07%
2018/07/30	0.2	76.40	2	76.45	76.40	-1.8	2,933	-0.06%
2018/07/27	0	0.00	2	76.20	75.60	-2	2,917	-0.07%
2018/07/26	0	0.00	1	75.80	76.30	-1	2,895	-0.03%
2018/07/25	13	76.15	0	0.00	75.80	13	2,889	0.45%
2018/07/24	2	79.35	5	79.64	80.00	-3	2,837	-0.11%
2018/07/23	1	78.30	0	0.00	78.80	1	2,711	0.04%
2018/07/20	1	78.50	0	0.00	78.30	1	2,691	0.04%
2018/07/19	8.4	78.41	2	78.40	78.40	6.4	2,671	0.24%
2018/07/18	0	0.00	2	76.95	77.50	-2	2,648	-0.08%
2018/07/16	0	0.00	2	75.80	75.50	-2	2,560	-0.08%
2018/07/11	2	73.60	1	74.00	73.80	1	2,627	0.04%
2018/07/05	6	73.03	0	0.00	72.70	6	2,658	0.23%
2018/07/04	0	0.00	2	73.25	73.20	-2	2,677	-0.07%
2018/07/03	5	73.50	0	0.00	73.00	5	2,744	0.18%
2018/07/02	3	73.20	0	0.00	73.20	3	2,758	0.11%
2018/06/28	1	72.40	70	72.17	72.30	-69	2,698	-2.56%
2018/06/26	1	72.20	0	0.00	72.50	1	2,738	0.04%
2018/06/25	1	72.80	0	0.00	72.80	1	2,720	0.04%
2018/06/22	7	73.39	0	0.00	73.30	7	2,716	0.26%
2018/06/21	0.2	74.00	0	0.00	74.00	0.2	2,690	0.01%
2018/06/20	1	74.20	0	0.00	74.20	1	2,712	0.04%
2018/06/19	11	74.65	0	0.00	74.70	11	2,717	0.40%
2018/06/15	15	75.40	6	75.40	75.10	9	2,693	0.33%
2018/06/14	36	76.16	0	0.00	75.40	36	2,675	1.35%
2018/06/13	31	76.94	0	0.00	76.90	31	2,662	1.16%
2018/06/12	4	76.30	0	0.00	76.70	4	2,731	0.15%
2018/06/11	1	77.00	0	0.00	77.30	1	2,758	0.04%
2018/06/08	3	77.40	3	77.50	77.20	0	2,814	0.00%
2018/06/07	1	77.90	10	77.90	78.00	-9	2,831	-0.32%
2018/06/06	13	77.08	5	76.08	77.00	8	2,826	0.28%
2018/06/05	0	0.00	1	75.50	75.70	-1	2,811	-0.04%
2018/06/04	2	75.60	1	75.40	75.50	1	2,800	0.04%
2018/06/01	2	74.60	0	0.00	74.70	2	2,791	0.07%
2018/05/30	3	74.27	0	0.00	74.20	3	2,753	0.11%
2018/05/29	3	75.40	0	0.00	75.40	3	2,733	0.11%
2018/05/25	2	75.30	0	0.00	75.10	2	2,787	0.07%
2018/05/24	0	0.00	6	74.22	74.80	-6	2,763	-0.22%
2018/05/23	5	73.30	0	0.00	73.30	5	2,769	0.18%
2018/05/18	2	73.65	0	0.00	73.40	2	2,859	0.07%
2018/05/16	0	0.00	2	74.20	74.20	-2	2,893	-0.07%
2018/05/15	7	75.61	0	0.00	75.20	7	2,918	0.24%
2018/05/14	7	77.89	0	0.00	78.00	7	3,054	0.23%
2018/05/11	0	0.00	1	77.50	77.30	-1	3,059	-0.03%
2018/05/10	1	76.50	1	76.90	76.60	0	3,081	0.00%
2018/05/07	0	0.00	1	75.60	76.00	-1	3,203	-0.03%
2018/05/02	0	0.00	2	74.90	74.40	-2	3,305	-0.06%
2018/04/30	3	73.90	0	0.00	73.90	3	3,319	0.09%
2018/04/25	0	0.00	5	72.80	74.90	-5	3,411	-0.15%
2018/04/24	3	73.30	1	73.90	72.80	2	3,429	0.06%
2018/04/23	4	75.13	0	0.00	74.90	4	3,419	0.12%
2018/04/20	5	75.80	0	0.00	76.00	5	3,428	0.15%
2018/04/19	2.2	76.31	1	75.70	76.90	1.2	3,439	0.03%
2018/04/18	2	76.35	0	0.00	76.30	2	3,440	0.06%
2018/04/17	5	77.70	0	0.00	77.50	5	3,405	0.15%
2018/04/16	1	78.30	0	0.00	78.60	1	3,410	0.03%
2018/04/12	2	78.50	0	0.00	78.50	2	3,452	0.06%
2018/04/11	0	0.00	2.1	78.90	78.80	-2.1	3,453	-0.06%
2018/04/09	4	77.43	0	0.00	77.80	4	3,436	0.12%
2018/03/31	2	79.10	0	0.00	79.60	2	3,374	0.06%
2018/03/30	16.2	80.10	4	80.30	80.00	12.2	3,364	0.36%
2018/03/29	13	78.10	0	0.00	78.10	13	3,343	0.39%
2018/03/28	0	0.00	4	78.20	78.40	-4	3,356	-0.12%
2018/03/27	6	78.50	0	0.00	78.40	6	3,370	0.18%
2018/03/26	0	0.00	0.3	78.20	78.00	-0.3	3,427	-0.01%
2018/03/23	5	78.10	0	0.00	78.40	5	3,463	0.14%
2018/03/22	2	79.80	1	79.50	79.30	1	3,466	0.03%
2018/03/21	1	79.30	5	79.64	79.90	-4	3,443	-0.12%
2018/03/20	0	0.00	1	78.80	79.00	-1	3,488	-0.03%
2018/03/19	0	0.00	4	79.60	79.30	-4	3,476	-0.12%
2018/03/16	3	79.20	0	0.00	79.10	3	3,490	0.09%
2018/03/15	2	79.35	1	79.20	79.60	1	3,438	0.03%
2018/03/14	7	80.47	0	0.00	80.10	7	3,435	0.20%
2018/03/13	0.2	81.90	0	0.00	81.70	0.2	3,424	0.01%
2018/03/12	1	81.10	1	81.30	81.20	0	3,469	0.00%
2018/03/09	6	79.90	4	80.10	79.70	2	3,486	0.06%
2018/03/08	4	79.00	1	79.00	79.00	3	3,472	0.09%
2018/03/07	0	0.00	8	79.30	78.90	-8	3,486	-0.23%
2018/03/06	1	79.20	0	0.00	78.90	1	3,619	0.03%
2018/03/05	5	78.24	11	78.30	78.50	-6	3,701	-0.16%
2018/03/01	5	79.70	0	0.00	79.70	5	3,870	0.13%
2018/02/27	2	79.70	5	80.16	79.40	-3	3,917	-0.08%
2018/02/26	1	80.20	1	80.00	79.90	0	3,930	0.00%
2018/02/23	4	79.50	0	0.00	79.40	4	3,963	0.10%
2018/02/22	1	78.90	1	78.80	79.00	0	4,008	0.00%
2018/02/21	0	0.00	5	79.42	80.30	-5	3,997	-0.13%
2018/02/12	6	78.60	0	0.00	78.30	6	4,036	0.15%
2018/02/09	1	78.70	5	78.10	78.50	-4	4,084	-0.10%
2018/02/07	1	80.00	0.1	80.50	80.30	0.9	4,252	0.02%
2018/02/06	5	79.98	6	78.50	78.70	-1	4,506	-0.02%
2018/02/05	1	82.50	4	82.60	82.90	-3	4,409	-0.07%
2018/02/02	10	84.26	0	0.00	84.10	10	4,464	0.22%
2018/02/01	1	84.30	3	84.93	85.00	-2	4,546	-0.04%
2018/01/31	0	0.00	7.1	83.40	83.40	-7.1	4,596	-0.15%
2018/01/30	2	84.30	0	0.00	83.50	2	4,616	0.04%
2018/01/29	3	84.70	0	0.00	84.50	3	4,613	0.07%
2018/01/26	7	85.37	0	0.00	85.60	7	4,648	0.15%
2018/01/25	0.2	86.50	0	0.00	86.70	0.2	4,642	0.00%
2018/01/24	2.1	85.64	8	86.40	86.50	-5.9	4,754	-0.12%
2018/01/23	1	86.20	0	0.00	86.20	1	4,991	0.02%
2018/01/22	1	86.50	0	0.00	86.90	1	5,056	0.02%
2018/01/19	6.1	87.24	7	88.29	87.40	-0.9	5,104	-0.02%
2018/01/18	7.1	87.00	3	87.40	86.70	4.1	5,113	0.08%
2018/01/17	0	0.00	0.2	87.00	87.00	-0.2	5,111	0.00%
2018/01/15	4.1	86.03	7	86.47	86.20	-2.9	5,168	-0.06%
2018/01/10	1	84.60	6	84.10	84.10	-5	5,311	-0.09%
2018/01/09	2	85.40	2	85.75	85.50	0	5,335	0.00%
2018/01/08	0	0.00	1	85.20	85.30	-1	5,403	-0.02%
2018/01/05	0	0.00	1	84.80	85.30	-1	5,519	-0.02%
2018/01/04	7.2	84.82	2	84.90	85.10	5.2	5,855	0.09%