鴻準 (2354)-統一-嘉義券商分點個股進出

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
78.0
漲跌
▲1.4
漲幅
+1.83%
成交量
23,013張
產業
上市其他電子類股
1101人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鴻準 (2354)籌碼相關－統一-嘉義券商分點個股進出

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-嘉義券商分點個股進出
統一-嘉義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
2024/12/17	13	77.66	6	77.90	78.00	7	68,272	0.01%
2024/12/16	18.1	77.32	2	79.65	76.60	16.1	67,950	0.02%
2024/12/13	17.2	80.86	8	81.90	80.00	9.2	67,372	0.01%
2024/12/12	20.2	84.34	13.1	83.34	82.30	7.1	66,772	0.01%
2024/12/11	13.1	83.23	11	83.48	83.80	2.1	66,077	0.00%
2024/12/10	24.2	83.53	10	84.01	82.90	14.2	65,539	0.02%
2024/12/09	21	87.08	25	86.90	85.80	-4	64,737	-0.01%
2024/12/06	67.4	87.75	46.1	88.10	87.20	21.3	63,512	0.03%
2024/12/05	49.2	86.46	75.5	86.86	86.50	-26.3	60,410	-0.04%
2024/12/04	15	81.38	45	81.64	81.30	-30	57,877	-0.05%
2024/12/03	21	80.83	18.5	80.33	80.40	2.5	57,492	0.00%
2024/12/02	25.1	81.19	8	81.06	79.70	17.1	57,183	0.03%
2024/11/29	33	79.72	20	80.23	80.40	13	56,581	0.02%
2024/11/28	34.2	78.49	11	78.93	78.00	23.2	55,766	0.04%
2024/11/27	7.1	81.35	4	82.73	80.30	3.1	54,795	0.01%
2024/11/26	8	82.88	8	83.21	82.80	0	54,282	0.00%
2024/11/25	20.7	84.33	25	85.62	83.70	-4.3	53,783	-0.01%
2024/11/22	31.1	83.50	31	83.36	82.20	0.1	52,824	0.00%
2024/11/21	33	81.88	9	81.71	80.90	24	51,554	0.05%
2024/11/20	62.6	86.35	60	86.15	84.50	2.6	49,798	0.01%
2024/11/19	17	93.43	28.2	92.47	93.80	-11.2	47,199	-0.02%
2024/11/18	33.3	91.04	24	91.32	88.40	9.3	46,044	0.02%
2024/11/15	94.1	97.04	80	97.69	96.60	14.1	44,209	0.03%
2024/11/14	19	92.92	23	93.08	92.00	-4	40,840	-0.01%
2024/11/13	22	94.10	13	94.33	93.60	9	39,739	0.02%
2024/11/12	23.1	93.82	24.1	94.25	93.50	-1	38,593	0.00%
2024/11/11	26.1	95.66	17	96.44	96.50	9.1	37,192	0.02%
2024/11/08	34	97.69	41	97.59	97.30	-7	35,672	-0.02%
2024/11/07	22.3	94.26	65.6	95.15	95.90	-43.3	32,558	-0.13%
2024/11/06	24	87.05	60	86.94	87.20	-36	29,536	-0.12%
2024/11/05	51.1	87.44	84	87.42	85.00	-33	27,356	-0.12%
2024/11/04	25	82.24	47	83.35	86.90	-22	24,236	-0.09%
2024/11/01	48	80.36	38.2	79.84	81.50	9.8	21,657	0.05%
2024/10/30	28.1	79.19	196.7	79.25	80.60	-168.6	17,694	-0.95%	大賣/鉅額交易
2024/10/29	6	71.47	10.2	71.44	73.30	-4.2	13,379	-0.03%
2024/10/28	13	72.72	22.1	74.41	71.80	-9.1	12,686	-0.07%
2024/10/25	28.1	72.44	48.1	72.11	72.70	-20	11,399	-0.18%
2024/10/24	35.1	70.57	91.1	71.36	69.80	-56	9,982	-0.56%
2024/10/23	2	67.80	14.1	68.51	68.30	-12.1	8,139	-0.15%
2024/10/22	1	68.00	4	67.70	68.10	-3	8,066	-0.04%
2024/10/21	2	67.70	3	67.20	67.90	-1	8,276	-0.01%
2024/10/17	0.1	67.50	0	0.00	67.70	0.1	8,517	0.00%
2024/10/16	6	66.98	4	66.90	67.40	2	8,646	0.02%
2024/10/15	1	66.70	2	67.10	67.00	-1	8,725	-0.01%
2024/10/11	2	66.20	0	0.00	66.30	2	9,012	0.02%
2024/10/09	0	0.00	2	65.85	66.70	-2	9,491	-0.02%
2024/10/08	0	0.00	21	64.98	64.60	-21	9,785	-0.21%
2024/10/07	1	65.50	2	65.65	65.70	-1	10,409	-0.01%
2024/10/04	8	66.45	3	66.43	66.20	5	11,083	0.05%
2024/10/01	1	66.00	6	65.98	65.90	-5	11,417	-0.04%
2024/09/30	2	66.60	1	66.90	66.40	1	11,954	0.01%
2024/09/27	0	66.75	0	0.00	66.60	0	12,095	0.00%
2024/09/26	10	67.39	3	67.67	66.60	7	12,281	0.06%
2024/09/25	6	66.25	1.1	66.22	66.40	4.9	12,358	0.04%
2024/09/24	0	0.00	2	64.95	65.30	-2	12,648	-0.02%
2024/09/20	0	0.00	10.1	65.50	65.00	-10.1	13,374	-0.08%
2024/09/18	0	0.00	4	64.20	63.60	-4	14,173	-0.03%
2024/09/16	1	65.30	2	64.90	65.30	-1	14,568	-0.01%
2024/09/12	0	0.00	6	63.53	63.50	-6	15,795	-0.04%
2024/09/11	7	62.10	2	62.40	61.90	5	15,948	0.03%
2024/09/10	1.1	62.33	4	63.03	61.60	-3	16,171	-0.02%
2024/09/09	3.1	62.20	25	62.00	63.00	-21.9	16,396	-0.13%
2024/09/06	2.1	63.02	2	63.10	63.10	0.1	16,704	0.00%
2024/09/05	1	63.20	0	0.00	63.00	1	16,931	0.01%
2024/09/04	4	62.88	2	62.95	63.60	2	17,201	0.01%
2024/09/03	12.1	67.86	2	67.80	67.00	10.1	17,347	0.06%
2024/09/02	0.1	68.00	0	0.00	67.60	0.1	18,244	0.00%
2024/08/30	2	68.80	0	0.00	68.40	2	19,128	0.01%
2024/08/29	2	68.50	0	0.00	68.50	2	20,014	0.01%
2024/08/28	2	69.05	3	68.97	69.00	-1	21,194	0.00%
2024/08/27	3	68.00	0	0.00	68.40	3	23,925	0.01%
2024/08/26	3	68.73	3	68.60	68.10	0	24,939	0.00%
2024/08/23	3	67.87	1	68.10	68.00	2	26,976	0.01%
2024/08/22	3	68.33	7	68.27	67.60	-4	30,280	-0.01%
2024/08/21	3	68.83	16	68.78	68.60	-13	31,636	-0.04%
2024/08/20	24.7	68.59	81.1	68.31	69.70	-56.4	31,724	-0.18%
2024/08/19	3	65.50	2.1	65.81	65.40	0.9	31,881	0.00%
2024/08/16	6	64.47	2.1	63.84	64.40	3.9	31,873	0.01%
2024/08/14	1	62.20	4	62.65	62.60	-3	32,660	-0.01%
2024/08/13	0	0.00	3.1	62.59	62.60	-3.1	32,619	-0.01%
2024/08/12	6	61.85	4	61.65	61.70	2	32,714	0.01%
2024/08/09	3.1	61.27	2	61.30	61.00	1.1	32,748	0.00%
2024/08/08	1	59.40	2	60.30	59.70	-1	32,750	0.00%
2024/08/07	4	59.80	13.1	60.30	60.70	-9.1	32,744	-0.03%
2024/08/06	3.1	57.04	3	58.00	57.60	0.1	32,681	0.00%
2024/08/05	26.2	58.69	3	58.47	57.90	23.2	32,661	0.07%
2024/08/02	7	64.50	2	65.05	64.30	5	32,547	0.02%
2024/08/01	4	66.23	5	66.46	66.80	-1	32,644	0.00%
2024/07/31	3	65.27	7	65.33	65.30	-4	32,853	-0.01%
2024/07/30	7	64.20	6	64.30	64.90	1	32,950	0.00%
2024/07/29	4.1	64.26	1	64.50	63.70	3.1	32,946	0.01%
2024/07/26	1	62.15	1	63.30	64.40	0	32,993	0.00%
2024/07/23	4	65.10	3	65.23	65.10	1	33,330	0.00%
2024/07/22	8.1	65.60	0	0.00	64.30	8.1	33,406	0.02%
2024/07/19	4.1	68.03	6	67.70	67.50	-1.9	33,335	-0.01%
2024/07/18	1.1	69.11	22	69.15	68.90	-20.9	33,891	-0.06%
2024/07/17	18	70.80	4	70.93	70.40	14	34,191	0.04%
2024/07/16	9.1	70.16	4	70.75	69.50	5.1	34,142	0.01%
2024/07/15	4	70.75	1	70.80	70.60	3	34,127	0.01%
2024/07/12	3	71.77	17	72.05	71.50	-14	34,071	-0.04%
2024/07/11	13	73.75	4	73.60	73.00	9	33,970	0.03%
2024/07/10	11.1	72.58	19	72.79	73.10	-8	33,628	-0.02%
2024/07/09	81.1	72.07	18	71.87	72.00	63.1	33,380	0.19%
2024/07/08	13	72.60	13	73.05	71.60	0	32,906	0.00%
2024/07/05	7	70.34	13.2	71.34	71.50	-6.2	32,640	-0.02%
2024/07/04	11	69.92	160	69.50	70.10	-149	32,616	-0.46%	大賣/鉅額交易
2024/07/03	15.1	68.14	3	68.10	67.50	12.1	32,408	0.04%
2024/07/02	7	68.10	2	69.15	67.60	5	32,567	0.02%
2024/07/01	13.1	70.40	2	70.90	70.40	11.1	32,728	0.03%
2024/06/28	24	71.68	5	71.84	71.30	19	33,047	0.06%
2024/06/27	5	70.88	1	70.80	70.60	4	33,231	0.01%
2024/06/26	10	72.38	27	72.61	72.30	-17	33,789	-0.05%
2024/06/25	6	70.85	38	72.82	73.40	-32	35,672	-0.09%
2024/06/24	7	70.49	3	70.43	70.30	4	36,126	0.01%
2024/06/21	9	71.47	5	71.46	71.80	4	36,166	0.01%
2024/06/20	30	71.20	50.1	71.31	72.20	-20.1	36,002	-0.06%
2024/06/19	13	68.71	3	68.83	68.00	10	35,568	0.03%
2024/06/18	2	69.15	3	69.13	68.20	-1	35,940	0.00%
2024/06/17	20	68.33	4	68.38	68.10	16	36,938	0.04%
2024/06/14	3	68.53	9.1	68.86	68.70	-6.1	37,193	-0.02%
2024/06/13	12	68.36	8	68.15	68.20	4	37,283	0.01%
2024/06/12	12	66.96	12	67.25	67.80	0	38,048	0.00%
2024/06/11	37.1	67.53	4	67.23	66.20	33.1	38,536	0.09%
2024/06/07	3	68.30	1	68.20	67.80	2	40,000	0.01%
2024/06/06	21.1	70.19	21	70.04	68.50	0.1	40,154	0.00%
2024/06/05	42	67.97	32	69.65	69.30	10	39,267	0.03%
2024/06/04	70.1	69.39	19	70.05	68.10	51.1	38,356	0.13%
2024/06/03	79.2	72.86	37	72.94	72.20	42.2	37,454	0.11%
2024/05/31	65	74.77	120	75.48	73.10	-55	36,215	-0.15%	大賣/
2024/05/30	61	72.74	5	72.16	72.10	56	33,375	0.17%
2024/05/29	85	74.22	172	74.06	74.60	-87	32,308	-0.27%	大賣/
2024/05/28	47.3	73.56	67	74.22	72.70	-19.7	30,144	-0.07%
2024/05/27	5.1	70.19	34.3	71.22	71.50	-29.3	26,731	-0.11%
2024/05/24	18	64.27	20	65.13	65.00	-2	25,224	-0.01%
2024/05/23	179	65.77	109	64.76	65.30	70	24,805	0.28%	大買/大賣/
2024/05/22	51	63.94	5.3	64.23	63.60	45.7	23,643	0.19%
2024/05/21	25	63.88	32	64.77	64.80	-7	23,189	-0.03%
2024/05/20	18	62.54	19	62.16	62.10	-1	22,450	0.00%
2024/05/17	5	61.22	24	61.10	61.20	-19	22,192	-0.09%
2024/05/16	4	61.40	4	61.58	61.10	0	22,142	0.00%
2024/05/15	4	60.18	2	60.75	60.10	2	21,984	0.01%
2024/05/14	6	60.73	5	60.36	60.90	1	21,890	0.00%
2024/05/10	1	60.00	0	0.00	60.60	1	21,714	0.00%
2024/05/09	12	61.81	2	62.30	60.80	10	21,626	0.05%
2024/05/08	1	61.20	12	61.29	61.30	-11	21,452	-0.05%
2024/05/07	5	61.62	4	61.88	61.70	1	21,360	0.00%
2024/05/06	21	61.98	11	62.03	62.10	10	21,150	0.05%
2024/05/03	12	61.29	5	61.52	60.70	7	20,835	0.03%
2024/05/02	3	60.77	1	61.30	60.70	2	20,678	0.01%
2024/04/30	5	62.08	7	62.26	61.60	-2	20,587	-0.01%
2024/04/29	6	63.15	7.1	63.32	62.40	-1.1	20,438	-0.01%
2024/04/26	2	61.25	16.1	61.81	61.40	-14.1	19,997	-0.07%
2024/04/25	2	61.10	2	61.20	60.90	0	19,794	0.00%
2024/04/24	24	61.85	34.3	62.34	62.00	-10.3	19,592	-0.05%
2024/04/23	1.2	58.36	16.1	59.48	60.30	-14.9	18,907	-0.08%
2024/04/22	1	56.50	4	56.38	57.00	-3	18,438	-0.02%
2024/04/19	3.3	55.21	6	55.63	55.80	-2.7	18,278	-0.01%
2024/04/18	7	56.00	3	55.90	56.50	4	18,105	0.02%
2024/04/17	3.3	55.72	6	56.02	55.60	-2.7	17,987	-0.01%
2024/04/16	6.4	55.51	0	0.00	55.00	6.4	17,836	0.04%
2024/04/15	0.8	57.54	0	0.00	57.50	0.8	17,596	0.00%
2024/04/12	14.2	58.82	8	58.90	58.50	6.2	17,434	0.04%
2024/04/11	14.2	59.40	12	59.25	59.10	2.2	17,226	0.01%
2024/04/10	45.2	62.35	1	61.40	61.20	44.2	16,729	0.26%
2024/04/09	7.1	63.55	1	64.10	63.00	6.1	16,351	0.04%
2024/04/08	7.1	62.93	2	63.00	63.50	5.1	15,980	0.03%
2024/04/03	12.1	63.42	3.1	63.47	64.00	9	15,670	0.06%
2024/04/02	15	63.91	3	64.60	64.90	12	15,264	0.08%
2024/04/01	9	64.41	7	64.89	63.80	2	14,706	0.01%
2024/03/29	28.1	63.14	18	64.31	63.00	10.1	14,144	0.07%
2024/03/28	25	65.28	37.4	66.64	65.10	-12.4	13,289	-0.09%
2024/03/27	15	60.22	37.1	62.18	63.60	-22.1	10,914	-0.20%
2024/03/26	9	58.44	7	58.74	57.90	2	9,790	0.02%
2024/03/25	2	58.45	3	58.60	58.70	-1	9,502	-0.01%
2024/03/22	32	59.45	11	59.49	59.00	21	9,239	0.23%
2024/03/21	25	58.72	19.1	59.33	59.10	5.9	8,698	0.07%
2024/03/20	29	58.61	28	58.99	58.20	1	8,078	0.01%
2024/03/19	17	56.69	7.1	55.53	58.10	9.9	6,912	0.14%
2024/03/18	10	54.80	7	55.11	55.40	3	6,431	0.05%
2024/03/15	30.1	56.65	22	56.89	55.60	8.1	6,066	0.13%
2024/03/14	20.1	54.52	6	54.97	53.70	14.1	4,982	0.28%
2024/03/13	18	58.65	22.5	59.06	58.90	-4.5	4,239	-0.11%
2024/03/12	5.4	51.94	14.1	53.07	55.30	-8.7	2,479	-0.35%
2024/03/11	2	50.35	3	50.67	50.30	-1	2,126	-0.05%
2024/03/08	1	49.75	0	0.00	49.20	1	2,072	0.05%
2024/03/07	1	49.20	2	49.70	50.10	-1	2,041	-0.05%
2024/03/06	2	49.83	5	49.80	49.80	-3	2,002	-0.15%
2024/02/26	0.1	50.10	0	0.00	50.00	0.1	1,928	0.00%
2024/02/23	1	50.60	3	50.33	50.10	-2	1,936	-0.10%
2024/02/22	0	0.00	3	50.60	50.70	-3	1,954	-0.15%
2024/02/19	11	50.25	3	50.03	50.30	8	1,984	0.40%
2024/02/15	2	49.45	2	49.70	49.40	0	2,030	0.00%
2024/02/05	2	50.15	0	0.00	50.20	2	1,996	0.10%
2024/01/18	0	0.00	1	50.10	49.60	-1	2,193	-0.05%
2024/01/17	3.2	49.91	0	0.00	49.65	3.2	2,182	0.14%
2024/01/16	1	50.30	1.1	50.62	50.80	-0.1	2,151	0.00%
2024/01/10	2	51.05	1	51.30	51.20	1	2,301	0.04%
2024/01/08	5	51.60	0	0.00	51.60	5	2,321	0.22%
2024/01/05	1	51.90	0	0.00	51.80	1	2,331	0.04%
2024/01/04	2	52.05	1	52.00	51.90	1	2,373	0.04%
2024/01/03	1	52.20	1	52.20	52.10	0	2,429	0.00%
2024/01/02	2	52.70	1	52.80	52.80	1	2,540	0.04%
2023/12/29	0	0.00	1	53.30	53.10	-1	2,580	-0.04%
2023/12/25	0	0.00	0.2	51.90	51.90	-0.2	2,740	-0.01%
2023/12/21	2	51.60	1	52.00	51.70	1	2,840	0.04%
2023/12/20	0	0.00	2	52.00	52.30	-2	2,890	-0.07%
2023/12/15	0	0.00	2	52.10	52.00	-2	3,417	-0.06%
2023/12/14	3	51.83	1	51.90	52.00	2	4,109	0.05%
2023/12/13	2	52.00	0	0.00	52.00	2	4,243	0.05%
2023/12/12	0	0.00	1	51.30	51.30	-1	4,373	-0.02%
2023/12/08	0	51.90	0	0.00	51.60	0	4,421	0.00%
2023/12/07	1	52.00	2	52.00	51.50	-1	4,462	-0.02%
2023/12/06	1.1	52.01	0	0.00	52.00	1.1	4,460	0.02%
2023/12/04	5	53.30	0	0.00	53.20	5	4,412	0.11%
2023/12/01	1	53.10	0	0.00	53.20	1	4,468	0.02%
2023/11/27	1	53.40	0	0.00	53.00	1	4,565	0.02%
2023/11/24	0	0.00	4	53.20	53.30	-4	4,557	-0.09%
2023/11/21	0	0.00	1	53.20	53.50	-1	4,550	-0.02%
2023/11/17	2	53.20	0	0.00	53.20	2	4,530	0.04%
2023/11/15	1	52.60	1	52.70	52.90	0	4,492	0.00%
2023/11/08	2	52.50	0	0.00	52.20	2	4,509	0.04%
2023/11/07	2	52.20	0	0.00	52.20	2	4,501	0.04%
2023/11/06	1	52.20	1	52.50	52.50	0	4,527	0.00%
2023/10/30	1	51.80	175	52.18	51.80	-174	4,597	-3.78%	大賣/鉅額交易
2023/10/25	0	0.00	2	53.60	53.30	-2	4,628	-0.04%
2023/10/23	8	53.01	2	54.10	53.50	6	4,929	0.12%
2023/10/20	0.1	54.90	0	0.00	54.70	0.1	5,472	0.00%
2023/10/18	2	55.80	0	0.00	55.50	2	5,484	0.04%
2023/10/17	1	56.50	1	56.50	56.40	0	5,440	0.00%
2023/10/16	0	0.00	3	56.60	56.60	-3	5,478	-0.05%
2023/10/13	1	57.10	0	0.00	57.20	1	5,601	0.02%
2023/10/11	0	0.00	4	57.13	57.40	-4	5,704	-0.07%
2023/10/06	1	56.60	0	0.00	56.50	1	5,731	0.02%
2023/10/05	0	0.00	3	58.20	58.20	-3	5,621	-0.05%
2023/10/02	0	0.00	6	57.60	57.60	-6	5,518	-0.11%
2023/09/28	175	56.29	0	0.00	57.70	175	5,487	3.19%	大買/鉅額交易
2023/09/27	1.1	56.01	0	0.00	55.90	1.1	5,446	0.02%
2023/09/26	7	56.39	2	56.50	56.30	5	5,403	0.09%
2023/09/25	1.1	57.40	0	0.00	57.60	1.1	5,400	0.02%
2023/09/22	3	57.77	1.4	57.71	57.50	1.6	5,379	0.03%
2023/09/21	5	58.18	0	0.00	58.00	5	5,321	0.09%
2023/09/20	3	59.70	2	59.50	58.90	1	5,188	0.02%
2023/09/19	4.8	61.30	7	61.07	60.70	-2.2	4,915	-0.05%
2023/09/18	4	57.45	0	0.00	57.10	4	4,282	0.09%
2023/09/15	0	0.00	2.2	58.55	59.00	-2.2	4,137	-0.05%
2023/09/14	0	0.00	10	57.30	57.50	-10	3,996	-0.25%
2023/09/13	0	0.00	50	56.60	56.50	-50	3,967	-1.26%
2023/09/12	0	0.00	47	57.36	57.30	-47	4,003	-1.17%
2023/09/04	0	0.00	2	55.80	55.90	-2	4,034	-0.05%
2023/09/01	50	56.80	2	56.90	57.00	48	4,010	1.20%
2023/08/31	0	0.00	1	55.70	55.70	-1	3,965	-0.03%
2023/08/30	1	55.40	0	0.00	55.30	1	3,950	0.03%
2023/08/29	0	0.00	4	54.18	54.80	-4	4,001	-0.10%
2023/08/28	0.1	54.80	10	54.70	54.70	-9.9	4,056	-0.25%
2023/08/23	0	0.00	1	54.70	54.80	-1	4,121	-0.02%
2023/08/22	0	0.00	1	54.20	54.30	-1	4,121	-0.02%
2023/08/17	2	54.80	4	54.70	54.90	-2	4,100	-0.05%
2023/08/15	0	0.00	1	55.70	55.50	-1	4,056	-0.02%
2023/08/14	3.6	55.28	0	0.00	55.70	3.6	4,055	0.09%
2023/08/10	3	56.20	0	0.00	56.20	3	4,024	0.07%
2023/08/09	10	56.90	1	56.70	56.90	9	3,989	0.23%
2023/08/08	11	56.58	0	0.00	56.60	11	3,967	0.28%
2023/08/07	20	56.50	0.2	56.10	56.20	19.8	3,944	0.50%
2023/08/04	0	0.00	6	54.70	54.80	-6	3,912	-0.15%
2023/08/02	1	55.10	200	54.84	54.50	-199	3,906	-5.09%	大賣/鉅額交易
2023/08/01	15	55.81	46	55.70	55.70	-31	3,843	-0.81%
2023/07/28	2.2	56.11	0	0.00	56.30	2.2	3,781	0.06%
2023/07/27	10.1	57.12	0	0.00	56.90	10.1	3,731	0.27%
2023/07/26	126.1	58.76	101.3	57.10	57.00	24.7	3,664	0.67%	大買/大賣/
2023/07/25	112.1	57.05	5.1	59.53	59.50	107	3,399	3.15%	大買/鉅額交易
2023/07/24	78.1	54.83	0	0.00	55.00	78.1	2,796	2.79%
2023/07/21	39.1	54.40	0	0.00	54.30	39.1	2,766	1.41%
2023/07/20	0	0.00	1	55.30	55.20	-1	2,750	-0.04%
2023/07/18	0	0.00	1	58.80	57.40	-1	2,693	-0.04%
2023/07/17	2	56.30	3	57.13	57.20	-1	2,560	-0.04%
2023/07/13	5	55.00	5	55.60	54.90	0	2,433	0.00%
2023/07/12	0	0.00	1	54.20	54.00	-1	2,351	-0.04%
2023/07/05	0.1	54.30	1	53.90	53.70	-0.9	2,299	-0.04%
2023/06/27	0.1	57.20	0	0.00	55.80	0.1	2,426	0.00%
2023/06/26	0	0.00	15	56.83	57.60	-15	2,398	-0.63%
2023/06/21	0.1	56.10	1	56.00	55.60	-0.9	2,314	-0.04%
2023/06/20	1	56.20	3	56.20	56.10	-2	2,319	-0.09%
2023/06/16	0	0.00	3	56.70	56.00	-3	2,301	-0.13%
2023/06/14	1	56.30	5	56.50	56.50	-4	2,238	-0.18%
2023/06/13	4	55.80	2	55.90	55.80	2	2,150	0.09%
2023/06/12	1	55.40	0	0.00	55.40	1	2,109	0.05%
2023/06/06	0	0.00	10	55.75	55.70	-10	2,168	-0.46%
2023/06/05	0.1	55.80	0	0.00	55.80	0.1	2,223	0.00%
2023/06/01	0	0.00	1.4	55.60	55.80	-1.4	2,232	-0.06%
2023/05/24	0.1	53.90	0	0.00	54.00	0.1	2,207	0.00%
2023/05/23	1	53.90	0	0.00	53.90	1	2,226	0.04%
2023/05/22	0.1	53.90	0	0.00	54.00	0.1	2,262	0.00%
2023/05/17	0	0.00	2	53.10	53.50	-2	2,337	-0.09%
2023/05/15	0.1	52.20	0	0.00	52.70	0.1	2,345	0.00%
2023/05/08	0	0.00	3	53.30	53.50	-3	2,534	-0.12%
2023/05/05	0.1	53.80	3	54.00	53.80	-2.9	2,636	-0.11%
2023/04/28	2	53.80	0	0.00	53.90	2	3,285	0.06%
2023/04/27	0.1	52.90	0	0.00	53.40	0.1	3,290	0.00%
2023/04/24	0.1	53.70	0	0.00	53.40	0.1	3,305	0.00%
2023/04/21	0.1	54.30	0	0.00	53.80	0.1	3,344	0.00%
2023/04/20	1	54.40	0	0.00	54.40	1	3,354	0.03%
2023/04/14	0	0.00	15	54.80	54.80	-15	3,409	-0.44%
2023/04/11	3	55.50	0	0.00	55.70	3	3,462	0.09%
2023/04/07	0	0.00	3	55.90	55.50	-3	3,495	-0.09%
2023/03/31	3	55.90	12	56.06	55.90	-9	3,415	-0.26%
2023/03/29	0	0.00	2.1	54.90	55.50	-2.1	3,342	-0.06%
2023/03/28	1	54.00	0	0.00	53.50	1	3,252	0.03%
2023/03/23	0	0.00	32	53.79	53.90	-32	3,251	-0.98%
2023/03/22	29	53.30	0	53.50	53.30	29	3,255	0.89%
2023/03/21	1	53.30	20	53.30	53.30	-19	3,332	-0.57%
2023/03/16	0	0.00	50	52.10	51.90	-50	3,323	-1.50%
2023/03/14	2	52.90	0	0.00	52.90	2	3,392	0.06%
2023/03/13	0	53.40	0	0.00	53.60	0	3,484	0.00%
2023/03/10	11	53.96	17	53.70	53.60	-6	3,664	-0.16%
2023/03/08	0	55.40	0	0.00	55.20	0	3,746	0.00%
2023/03/07	6	56.05	1	56.40	56.00	5	3,688	0.14%
2023/03/03	0	0.00	2	55.20	55.20	-2	3,635	-0.06%
2023/03/02	0	0.00	7	55.20	55.20	-7	3,633	-0.19%
2023/02/23	1	55.80	0	0.00	56.00	1	3,592	0.03%
2023/02/21	0	56.00	98	55.61	55.70	-98	3,561	-2.75%
2023/02/20	12	55.68	2	55.80	56.00	10	3,617	0.28%
2023/02/17	5	55.10	0	0.00	55.30	5	3,625	0.14%
2023/02/15	10	54.70	0	0.00	54.50	10	3,743	0.27%
2023/02/09	0	0.00	4	55.50	55.50	-4	3,733	-0.11%
2023/02/06	3	56.60	53	56.40	56.50	-50	3,643	-1.37%
2023/02/03	5	56.60	9	56.36	56.30	-4	3,593	-0.11%
2023/02/02	10	55.75	15	56.57	56.40	-5	3,504	-0.14%
2023/02/01	10	54.85	6	54.80	55.00	4	3,320	0.12%
2023/01/30	98	52.91	3	55.13	55.40	95	3,155	3.01%
2023/01/10	1	53.30	6	53.12	53.40	-5	2,918	-0.17%
2023/01/06	2	51.90	0	0.00	52.40	2	2,890	0.07%
2023/01/05	3	51.50	11	51.65	51.00	-8	2,871	-0.28%
2023/01/03	0	0.00	2	51.10	51.30	-2	2,882	-0.07%
2022/12/30	0	0.00	5	52.00	51.90	-5	2,868	-0.17%
2022/12/29	0.5	51.50	0	0.00	51.00	0.5	2,841	0.02%
2022/12/22	52	52.07	0	0.00	52.00	52	2,833	1.84%
2022/12/19	1	51.90	0	0.00	51.90	1	2,840	0.04%
2022/12/13	0	0.00	6	54.00	53.70	-6	2,770	-0.22%
2022/12/07	11	52.37	0	0.00	52.80	11	2,711	0.41%
2022/12/06	20	53.40	1	53.40	53.20	19	2,685	0.71%
2022/12/05	15	54.50	2	54.05	54.20	13	2,636	0.49%
2022/12/02	1	54.10	2	54.15	54.00	-1	2,540	-0.04%
2022/12/01	20	52.30	4	52.15	51.90	16	2,378	0.67%
2022/11/30	2	51.35	4	51.95	52.10	-2	2,386	-0.08%
2022/11/28	3	49.60	0	0.00	49.95	3	2,280	0.13%
2022/11/25	50	50.04	1	49.90	49.95	49	2,287	2.14%
2022/11/24	5	49.80	0	0.00	49.85	5	2,284	0.22%
2022/11/23	0	0.00	2	49.80	49.75	-2	2,299	-0.09%
2022/11/16	0	0.00	2	50.60	50.10	-2	2,340	-0.09%
2022/11/15	1	49.70	0	0.00	49.60	1	2,273	0.04%
2022/11/14	0	0.00	4	49.45	49.50	-4	2,234	-0.18%
2022/11/11	1	48.80	3	48.20	48.85	-2	2,177	-0.09%
2022/11/10	5	47.63	1	47.95	47.55	4	2,115	0.19%
2022/11/09	2	47.60	13	47.80	48.20	-11	2,098	-0.52%
2022/11/03	1	45.50	3	45.63	45.55	-2	2,187	-0.09%
2022/11/02	0	0.00	1	45.65	45.70	-1	2,194	-0.05%
2022/11/01	3	45.08	3	45.07	45.45	0	2,199	0.00%
2022/10/31	1	45.20	0	0.00	45.20	1	2,201	0.05%
2022/10/28	13	45.81	1	46.10	45.50	12	2,201	0.55%
2022/10/27	1	45.90	0	0.00	45.85	1	2,203	0.05%
2022/10/26	0	0.00	1	45.50	45.50	-1	2,227	-0.04%
2022/10/25	1	45.65	1	46.00	45.75	0	2,229	0.00%
2022/10/19	1	46.20	11	46.80	46.00	-10	2,210	-0.45%
2022/10/18	1	46.30	0	0.00	46.30	1	2,214	0.05%
2022/10/17	0	0.00	1	46.85	46.45	-1	2,258	-0.04%
2022/10/14	1	46.10	0	0.00	46.10	1	2,267	0.04%
2022/10/11	0	0.00	2	46.45	46.35	-2	2,287	-0.09%
2022/10/07	15	47.20	55	47.31	47.40	-40	2,296	-1.74%
2022/10/06	1	46.85	0	0.00	47.00	1	2,319	0.04%
2022/10/05	41	46.63	0	0.00	46.55	41	2,364	1.73%
2022/10/04	10	45.80	0	0.00	46.05	10	2,371	0.42%
2022/09/30	0	0.00	2	45.80	45.85	-2	2,401	-0.08%
2022/09/28	2	45.25	0	0.00	45.15	2	2,452	0.08%
2022/09/26	0	0.00	7	46.00	45.80	-7	2,514	-0.28%
2022/09/21	1	47.50	0	0.00	47.35	1	2,775	0.04%
2022/09/12	1	49.00	7	48.93	49.00	-6	3,011	-0.20%
2022/09/08	0	0.00	1	47.65	48.10	-1	3,178	-0.03%
2022/09/07	6	47.51	0	0.00	47.15	6	3,249	0.18%
2022/09/06	5	48.32	0	0.00	48.15	5	3,297	0.15%
2022/09/05	3	50.13	0	0.00	50.10	3	3,312	0.09%
2022/08/30	6	50.50	0	0.00	50.60	6	3,605	0.17%
2022/08/29	6	50.30	2	50.30	50.20	4	3,669	0.11%
2022/08/26	0	0.00	1	50.90	51.60	-1	3,781	-0.03%
2022/08/16	1	50.40	0	0.00	50.40	1	6,623	0.02%
2022/08/15	1	50.40	21	50.50	50.40	-20	6,717	-0.30%
2022/08/12	30	51.00	29	51.00	51.10	1	6,721	0.01%
2022/08/11	2	50.55	1	50.70	50.60	1	6,755	0.01%
2022/08/10	11	49.87	0	0.00	49.80	11	6,770	0.16%
2022/08/09	2	49.08	0	0.00	49.10	2	6,837	0.03%
2022/08/03	0	48.35	0	0.00	48.10	0	7,121	0.00%
2022/08/01	0	0.00	5	49.50	49.50	-5	7,140	-0.07%
2022/07/22	0	0.00	9	49.26	49.20	-9	7,219	-0.12%
2022/07/21	5	47.70	0	0.00	48.75	5	7,194	0.07%
2022/07/18	2	46.80	0	0.00	47.00	2	7,226	0.03%
2022/07/15	5	46.50	0	0.00	46.60	5	7,237	0.07%
2022/07/13	8	47.07	0	0.00	47.05	8	7,246	0.11%
2022/07/04	2	46.60	0	0.00	45.70	2	7,133	0.03%
2022/07/01	3.1	48.29	0	0.00	47.00	3.1	7,121	0.04%
2022/06/30	1	49.40	0	0.00	49.30	1	7,040	0.01%
2022/06/29	3	52.50	0	0.00	52.20	3	6,921	0.04%
2022/06/28	2	53.10	0	0.00	53.10	2	6,904	0.03%
2022/06/27	3	53.67	0	0.00	53.60	3	6,921	0.04%
2022/06/20	1	53.40	0	0.00	52.90	1	6,795	0.01%
2022/06/17	5	54.00	1	55.50	55.50	4	6,680	0.06%
2022/06/16	0	0.00	3	56.50	55.20	-3	6,524	-0.05%
2022/06/15	0	0.00	3	56.40	56.20	-3	6,514	-0.05%
2022/06/14	20	55.60	0	0.00	56.40	20	6,485	0.31%
2022/06/13	4	55.40	0	0.00	55.50	4	6,436	0.06%
2022/06/09	3	56.80	0	0.00	56.40	3	6,310	0.05%
2022/06/08	2	56.60	10	56.52	56.40	-8	6,213	-0.13%
2022/06/07	8	56.48	0	0.00	56.20	8	6,155	0.13%
2022/06/06	2	56.40	23	56.39	56.30	-21	6,090	-0.34%
2022/06/02	13	56.77	11	57.20	56.50	2	5,993	0.03%
2022/06/01	4	56.18	5	56.06	56.00	-1	5,706	-0.02%
2022/05/31	3	54.97	1	54.00	54.60	2	5,360	0.04%
2022/05/30	20	54.45	0	0.00	54.30	20	3,832	0.52%
2022/05/27	3	54.80	0	0.00	54.60	3	3,693	0.08%
2022/05/26	2	54.10	10	54.80	54.40	-8	3,640	-0.22%
2022/05/25	4	54.45	20	54.45	54.40	-16	3,678	-0.43%
2022/05/24	0	0.00	2	53.40	53.20	-2	3,683	-0.05%
2022/05/23	30	53.80	0	0.00	53.80	30	3,696	0.81%
2022/05/19	0	54.30	1	54.00	54.00	-1	3,686	-0.03%
2022/05/18	7	55.24	5	55.60	55.60	2	3,604	0.06%
2022/05/17	3	54.67	9	54.90	54.90	-6	3,578	-0.17%
2022/05/16	3	56.40	0	0.00	55.90	3	3,497	0.09%
2022/05/13	0	0.00	1	58.50	58.50	-1	3,385	-0.03%
2022/05/12	1	61.10	3	61.10	61.00	-2	3,285	-0.06%
2022/05/10	0	0.00	5	60.10	61.50	-5	3,401	-0.15%
2022/05/05	1	61.30	9	61.10	61.30	-8	3,468	-0.23%
2022/04/29	0	0.00	6	58.85	59.00	-6	3,495	-0.17%
2022/04/28	1	58.60	0	0.00	59.00	1	3,522	0.03%
2022/04/27	2.1	57.82	0	0.00	58.50	2.1	3,536	0.06%
2022/04/25	2	59.20	6	59.53	59.50	-4	3,530	-0.11%
2022/04/20	1	60.50	0	0.00	60.50	1	3,461	0.03%
2022/04/08	8	60.86	0	0.00	60.80	8	3,784	0.21%
2022/03/25	1	62.80	1	63.10	62.80	0	3,645	0.00%
2022/03/17	0	0.00	2	62.90	62.90	-2	3,647	-0.05%
2022/03/15	0.1	61.60	0	0.00	61.20	0.1	3,661	0.00%
2022/03/14	0	62.10	0	0.00	62.10	0	3,671	0.00%
2022/03/10	0	0.00	2	62.80	63.00	-2	3,775	-0.05%
2022/03/09	1	62.10	0	0.00	61.90	1	3,785	0.03%
2022/03/08	3	62.83	0	0.00	61.90	3	3,808	0.08%
2022/03/07	1	62.30	0	0.00	62.60	1	3,803	0.03%
2022/03/04	2	63.75	1	63.70	63.70	1	3,830	0.03%
2022/03/03	2	64.70	20	64.50	64.70	-18	3,864	-0.47%
2022/03/01	0	0.00	3	64.73	64.80	-3	3,908	-0.08%
2022/02/25	2	63.80	0	0.00	63.80	2	3,836	0.05%
2022/02/24	13	64.20	1	63.70	63.70	12	3,779	0.32%
2022/02/23	1	64.40	28	64.52	64.60	-27	3,696	-0.73%
2022/02/22	10	63.20	0	0.00	63.90	10	3,637	0.27%
2022/02/21	17	63.86	3	63.87	64.00	14	3,645	0.38%
2022/02/17	10	63.30	6.1	63.21	63.10	3.9	3,784	0.10%
2022/02/16	5	62.70	0	0.00	62.90	5	3,852	0.13%
2022/02/15	15	62.03	1	62.00	62.00	14	3,898	0.36%
2022/02/14	1	61.90	0	0.00	62.30	1	4,021	0.02%
2022/02/11	5	63.04	0	0.00	63.30	5	4,071	0.12%
2022/02/10	3	63.20	3	63.03	63.60	0	4,106	0.00%
2022/02/09	1	61.20	2	61.00	61.40	-1	4,034	-0.02%
2022/02/08	2	60.50	0	0.00	61.10	2	4,088	0.05%
2022/01/26	3.1	60.21	0	0.00	60.00	3.1	4,219	0.07%
2022/01/25	7	60.56	0	0.00	60.40	7	4,375	0.16%
2022/01/24	1	61.50	0	0.00	61.50	1	4,369	0.02%
2022/01/21	1	62.10	0	0.00	62.00	1	4,417	0.02%
2022/01/20	8	61.80	0	0.00	62.00	8	4,457	0.18%
2022/01/19	0.1	62.30	0	0.00	62.00	0.1	4,484	0.00%
2022/01/17	2	62.10	0	0.00	62.40	2	4,573	0.04%
2022/01/12	4	62.95	2	63.05	63.30	2	4,944	0.04%
2022/01/11	1	63.50	0	0.00	63.40	1	5,062	0.02%
2022/01/10	2	63.90	2	64.10	64.00	0	5,313	0.00%
2022/01/07	1	64.20	0	0.00	64.20	1	5,567	0.02%
2022/01/06	1	65.50	0	0.00	65.70	1	5,601	0.02%
2022/01/05	3	66.40	2	66.30	66.20	1	5,650	0.02%
2022/01/04	0	0.00	5	64.40	64.50	-5	5,601	-0.09%
2022/01/03	0	0.00	10	64.10	64.20	-10	5,781	-0.17%
2021/12/29	0	0.00	4	65.20	64.90	-4	6,247	-0.06%
2021/12/27	1	65.00	0	0.00	65.00	1	7,234	0.01%
2021/12/23	1	64.50	0	0.00	64.60	1	7,932	0.01%
2021/12/21	0	0.00	1	64.00	64.10	-1	8,253	-0.01%
2021/12/15	0	0.00	1	64.00	63.90	-1	9,158	-0.01%
2021/12/14	0.4	64.40	3	64.23	64.20	-2.6	9,301	-0.03%
2021/12/13	2	64.85	0	0.00	64.80	2	9,340	0.02%
2021/12/10	0	0.00	11	65.53	65.30	-11	9,585	-0.11%
2021/12/09	0.8	65.20	1	64.90	65.20	-0.2	9,552	0.00%
2021/12/08	0	0.00	3	64.50	64.30	-3	9,529	-0.03%
2021/12/07	2	64.40	0	0.00	64.30	2	9,514	0.02%
2021/12/06	0	0.00	1	65.20	65.50	-1	9,462	-0.01%
2021/12/03	1	64.40	0	0.00	64.40	1	9,490	0.01%
2021/12/02	4	64.75	1	64.40	64.30	3	9,489	0.03%
2021/11/30	1	65.30	0	0.00	65.20	1	9,519	0.01%
2021/11/29	1.1	65.10	3	64.40	65.00	-1.9	9,497	-0.02%
2021/11/26	6	65.43	0	0.00	65.10	6	9,469	0.06%
2021/11/25	0	0.00	1	66.70	66.60	-1	9,412	-0.01%
2021/11/24	4	67.25	3	66.87	67.10	1	9,427	0.01%
2021/11/23	0.1	67.00	117	66.50	66.60	-116.9	9,460	-1.24%	大賣/鉅額交易
2021/11/22	3	66.93	0	0.00	67.10	3	9,442	0.03%
2021/11/19	1	66.90	0	0.00	66.70	1	9,486	0.01%
2021/11/18	1	67.10	0	0.00	67.10	1	9,548	0.01%
2021/11/16	3	67.37	0	0.00	67.30	3	9,779	0.03%
2021/11/15	7	68.31	0	0.00	68.00	7	9,836	0.07%
2021/11/12	0	0.00	21	68.94	68.90	-21	9,928	-0.21%
2021/11/11	0	0.00	2	70.90	69.30	-2	9,930	-0.02%
2021/11/10	43	69.80	43	70.20	70.20	0	9,851	0.00%
2021/11/09	88	69.86	85	69.60	69.60	3	9,853	0.03%
2021/11/08	0	0.00	9	69.91	69.60	-9	9,847	-0.09%
2021/11/05	0	0.00	2	70.00	70.00	-2	9,845	-0.02%
2021/11/04	10	70.80	3.1	70.31	70.00	6.9	9,782	0.07%
2021/11/03	1	69.40	1	69.50	69.80	0	9,643	0.00%
2021/11/02	6	69.32	4	69.10	69.10	2	9,609	0.02%
2021/11/01	3	68.60	0	0.00	68.60	3	9,474	0.03%
2021/10/29	0	0.00	5	68.20	68.80	-5	9,456	-0.05%
2021/10/28	7	68.77	0	0.00	68.60	7	9,393	0.07%
2021/10/27	18	67.94	15	67.70	67.70	3	9,316	0.03%
2021/10/26	1	68.00	0	0.00	68.00	1	9,311	0.01%
2021/10/25	2	68.30	2	68.35	68.30	0	9,279	0.00%
2021/10/22	5	67.20	1	67.90	67.90	4	9,259	0.04%
2021/10/21	5	67.18	1	66.90	66.50	4	9,213	0.04%
2021/10/20	6	68.05	0	0.00	67.90	6	9,154	0.07%
2021/10/19	3	68.03	5.1	68.21	68.00	-2.1	9,037	-0.02%
2021/10/18	8	70.88	5	70.40	68.70	3	8,913	0.03%
2021/10/15	6	70.48	3.1	70.58	70.80	3	8,729	0.03%
2021/10/14	1	70.10	1	68.60	68.50	0	8,527	0.00%
2021/10/12	1	69.20	151	68.60	67.90	-150	8,397	-1.79%	大賣/鉅額交易
2021/10/08	152	70.89	0	0.00	70.10	152	8,305	1.83%	大買/鉅額交易
2021/10/07	0	0.00	30	69.20	69.40	-30	8,151	-0.37%
2021/10/06	6	69.73	6	68.72	68.30	0	8,078	0.00%
2021/10/05	13	70.43	9	69.64	71.20	4	7,773	0.05%
2021/10/04	4	70.45	14.1	70.13	70.90	-10.1	7,414	-0.14%
2021/10/01	3	68.93	6	69.58	67.60	-3	6,842	-0.04%
2021/09/30	8	70.20	37	70.68	70.30	-29	6,600	-0.44%
2021/09/29	0	0.00	3	68.50	68.70	-3	6,218	-0.05%
2021/09/28	5	68.32	6.2	69.24	69.40	-1.2	6,209	-0.02%
2021/09/24	1	68.60	6	69.23	68.70	-5	5,961	-0.08%
2021/09/23	3	66.20	12	67.80	68.00	-9	5,645	-0.16%
2021/09/22	21	65.66	4	65.25	66.20	17	5,330	0.32%
2021/09/17	3	65.70	13	65.45	66.50	-10	5,240	-0.19%
2021/09/16	9	64.79	1.1	64.85	64.40	7.9	5,113	0.15%
2021/09/15	4	65.78	8	65.30	65.00	-4	5,073	-0.08%
2021/09/14	1	62.80	0	0.00	62.80	1	4,849	0.02%
2021/09/13	1	63.10	0	0.00	63.00	1	4,862	0.02%
2021/09/10	5	63.30	1	63.50	63.50	4	4,890	0.08%
2021/09/09	0	0.00	1	63.30	63.50	-1	5,004	-0.02%
2021/09/08	4.1	63.68	0	0.00	62.90	4.1	5,002	0.08%
2021/09/07	3	64.30	0	0.00	64.30	3	4,951	0.06%
2021/09/06	2	64.90	0	0.00	64.00	2	4,946	0.04%
2021/09/03	3	64.17	3	64.60	64.90	0	4,952	0.00%
2021/09/02	1	65.20	17	64.70	64.20	-16	4,909	-0.33%
2021/09/01	39	66.25	0	0.00	65.60	39	4,851	0.80%
2021/08/30	1	65.90	0	0.00	66.20	1	4,853	0.02%
2021/08/27	107	66.11	1	65.90	66.20	106	4,900	2.16%	大買/鉅額交易
2021/08/25	2	65.55	0	0.00	65.70	2	5,051	0.04%
2021/08/24	6	66.77	17	65.60	65.70	-11	5,050	-0.22%
2021/08/23	0	0.00	4	66.65	67.30	-4	5,006	-0.08%
2021/08/20	0	0.00	2	64.50	65.90	-2	4,871	-0.04%
2021/08/19	0	0.00	4	64.15	64.50	-4	4,791	-0.08%
2021/08/18	0	0.00	18	64.60	66.80	-18	4,610	-0.39%
2021/08/17	0	0.00	3	64.30	64.40	-3	4,482	-0.07%
2021/08/16	3	63.50	2	64.00	63.90	1	4,440	0.02%
2021/08/13	0	0.00	2	64.15	64.00	-2	4,433	-0.05%
2021/08/12	0	0.00	1	63.80	63.80	-1	4,405	-0.02%
2021/08/11	15	63.02	1	63.00	63.30	14	4,404	0.32%
2021/08/10	1	62.60	1	62.80	62.20	0	4,479	0.00%
2021/08/09	2	63.00	1.1	63.01	62.80	0.9	4,608	0.02%
2021/08/06	0	0.00	4	63.60	63.70	-4	4,665	-0.09%
2021/08/05	0	0.00	1	62.30	63.20	-1	4,772	-0.02%
2021/08/04	1	62.10	0	0.00	62.10	1	4,972	0.02%
2021/08/03	1	61.90	1	62.30	62.30	0	5,070	0.00%
2021/08/02	2	61.60	2	61.95	62.20	0	5,105	0.00%
2021/07/30	2	61.75	20	61.70	61.60	-18	5,173	-0.35%
2021/07/29	2	62.60	0	0.00	62.70	2	5,196	0.04%
2021/07/27	2	63.10	0	0.00	62.50	2	5,499	0.04%
2021/07/26	0	0.00	1.8	63.14	63.10	-1.8	5,680	-0.03%
2021/07/23	2	62.60	0	0.00	62.60	2	5,639	0.04%
2021/07/22	2	62.15	3	62.43	62.40	-1	5,708	-0.02%
2021/07/21	9	63.09	4	64.10	63.00	5	5,794	0.09%
2021/07/20	3.5	64.71	1	64.30	64.20	2.5	5,755	0.04%
2021/07/19	0.1	66.00	3	66.00	65.80	-3	5,777	-0.05%
2021/07/16	14	66.53	4	66.38	66.50	10	5,967	0.17%
2021/07/15	10	66.76	12	66.50	66.70	-2	6,086	-0.03%
2021/07/14	4	66.03	1	65.90	65.80	3	6,100	0.05%
2021/07/13	3	66.30	1	66.60	66.10	2	6,153	0.03%
2021/07/12	21	65.39	9	65.54	65.80	12	6,170	0.19%
2021/07/08	2	65.70	2	66.30	65.50	0	6,399	0.00%
2021/07/07	2	65.85	1	65.40	65.50	1	6,501	0.02%
2021/07/06	2	66.15	1	66.10	66.00	1	6,572	0.02%
2021/07/05	6	66.35	8	66.49	67.00	-2	6,628	-0.03%
2021/07/01	3	65.17	1	65.10	65.10	2	6,709	0.03%
2021/06/30	0	0.00	4	66.03	65.70	-4	6,760	-0.06%
2021/06/28	1	65.00	1	65.90	65.30	0	7,157	0.00%
2021/06/25	1	65.60	0	0.00	65.60	1	7,238	0.01%
2021/06/23	1	63.90	3	64.73	65.10	-2	7,422	-0.03%
2021/06/22	3	64.00	0	0.00	63.90	3	7,633	0.04%
2021/06/18	3	66.03	6	65.50	65.70	-3	8,989	-0.03%
2021/06/17	1	65.00	0	0.00	65.00	1	9,076	0.01%
2021/06/16	0	64.60	20	64.60	64.60	-20	9,342	-0.21%
2021/06/15	0	0.00	2	65.00	65.00	-2	9,745	-0.02%
2021/06/11	9	65.00	3	65.03	64.90	6	10,415	0.06%
2021/06/09	1	63.50	0	0.00	63.40	1	10,719	0.01%
2021/06/08	1	64.10	2	64.45	64.40	-1	11,187	-0.01%
2021/06/07	7	63.24	0	0.00	63.50	7	11,381	0.06%
2021/06/04	2	64.15	0	0.00	64.00	2	11,419	0.02%
2021/06/03	0	0.00	6	65.88	65.10	-6	11,503	-0.05%
2021/06/02	64	67.49	23	65.60	65.90	41	11,547	0.36%
2021/06/01	0	0.00	4	66.25	66.40	-4	11,512	-0.03%
2021/05/31	2	65.45	10	65.19	65.30	-8	11,685	-0.07%
2021/05/28	3	65.00	1	65.30	64.60	2	11,746	0.02%
2021/05/26	1	63.90	1	63.80	64.00	0	12,006	0.00%
2021/05/25	5	64.04	11	64.32	64.30	-6	12,460	-0.05%
2021/05/24	1	63.20	2	63.20	63.50	-1	13,058	-0.01%
2021/05/21	2	63.20	1.1	63.96	63.10	0.9	13,201	0.01%
2021/05/20	2	62.70	0	0.00	62.20	2	13,440	0.01%
2021/05/19	1	63.00	0	0.00	62.10	1	13,616	0.01%
2021/05/18	3	61.37	7	61.86	62.70	-4	13,799	-0.03%
2021/05/17	4	56.65	7	58.31	57.80	-3	13,988	-0.02%
2021/05/14	6	61.62	2	61.55	60.90	4	14,093	0.03%
2021/05/13	10	59.99	12	61.19	61.20	-2	14,457	-0.01%
2021/05/12	28.1	58.73	23	59.14	59.80	5.1	14,679	0.03%
2021/05/11	1.1	63.41	2	62.70	62.00	-1	15,153	-0.01%
2021/05/10	1	65.20	1	65.30	65.40	0	15,223	0.00%
2021/05/07	4	65.60	10.1	65.85	66.20	-6.1	15,477	-0.04%
2021/05/06	1.2	64.53	0	0.00	64.40	1.2	15,780	0.01%
2021/05/05	5	64.62	3	65.30	63.60	2	16,217	0.01%
2021/05/04	11.1	64.63	9	63.89	64.20	2.1	16,250	0.01%
2021/05/03	9.1	66.83	4	66.95	66.70	5.1	16,320	0.03%
2021/04/29	1	69.00	11	69.18	69.00	-10	16,341	-0.06%
2021/04/28	2.1	69.67	1	69.60	69.70	1.1	16,457	0.01%
2021/04/27	55	70.93	57	70.62	70.70	-2	16,704	-0.01%
2021/04/26	1	69.80	1	69.60	69.60	0	16,916	0.00%
2021/04/23	1	69.50	3	69.77	69.60	-2	17,894	-0.01%
2021/04/22	22.1	70.10	5	70.36	69.30	17.1	19,364	0.09%
2021/04/21	7	71.16	3	71.43	70.80	4	21,177	0.02%
2021/04/20	6	70.93	2	71.20	71.00	4	23,422	0.02%
2021/04/19	3	71.37	5	71.10	71.10	-2	24,127	-0.01%
2021/04/16	6	71.43	4	71.98	71.70	2	24,288	0.01%
2021/04/15	8	70.31	0	0.00	70.80	8	24,357	0.03%
2021/04/14	7.1	71.00	2	71.10	71.10	5.1	24,344	0.02%
2021/04/13	8	72.48	7	72.97	72.10	1	24,468	0.00%
2021/04/12	2	71.95	2	72.45	72.10	0	24,572	0.00%
2021/04/09	3	72.07	5	72.16	72.00	-2	24,711	-0.01%
2021/04/08	11	72.39	0	0.00	72.30	11	24,687	0.04%
2021/04/07	36	72.77	9	72.96	73.10	27	24,603	0.11%
2021/04/06	4	72.20	7	72.33	72.10	-3	24,526	-0.01%
2021/04/01	6	71.77	13	71.91	71.90	-7	24,495	-0.03%
2021/03/31	41	72.80	4	73.20	72.60	37	24,416	0.15%
2021/03/30	4	74.33	2	74.45	74.80	2	24,191	0.01%
2021/03/29	4	74.25	5	74.24	74.10	-1	24,121	0.00%
2021/03/26	5	73.78	18	73.95	73.80	-13	24,108	-0.05%
2021/03/25	6	74.50	3	74.10	74.10	3	24,013	0.01%
2021/03/24	16	75.68	11	76.05	75.40	5	23,836	0.02%
2021/03/23	56	76.48	58	77.02	76.10	-2	23,564	-0.01%
2021/03/22	3	73.47	8	72.84	74.00	-5	22,465	-0.02%
2021/03/19	12	73.28	18	73.38	73.00	-6	22,308	-0.03%
2021/03/18	25	74.66	27.2	74.89	74.80	-2.2	22,105	-0.01%
2021/03/17	30	74.28	23	74.85	73.40	7	21,765	0.03%
2021/03/16	4	72.70	9	72.74	72.50	-5	21,200	-0.02%
2021/03/15	51	72.49	7	72.31	72.80	44	21,150	0.21%
2021/03/12	13	72.81	14	72.92	73.30	-1	21,192	0.00%
2021/03/11	113	70.85	7	71.20	71.30	106	21,120	0.50%	大買/鉅額交易
2021/03/10	0	0.00	6	69.93	69.60	-6	20,960	-0.03%
2021/03/09	7	68.34	3	68.43	69.00	4	20,933	0.02%
2021/03/08	10	69.69	5	69.74	69.00	5	20,785	0.02%
2021/03/05	2	70.20	4	70.70	70.00	-2	20,689	-0.01%
2021/03/04	9	70.71	12	70.98	70.50	-3	20,660	-0.01%
2021/03/03	1	69.30	2	70.65	70.80	-1	20,431	0.00%
2021/03/02	3	69.80	1	70.70	69.30	2	20,303	0.01%
2021/02/26	12.3	70.43	12	70.37	70.00	0.3	20,163	0.00%
2021/02/25	18	72.00	4	71.93	71.30	14	19,931	0.07%
2021/02/24	24	71.63	28.1	71.44	70.60	-4.1	19,489	-0.02%
2021/02/23	8	69.44	3	69.70	69.70	5	18,843	0.03%
2021/02/22	7	70.13	9	70.04	69.70	-2	18,685	-0.01%
2021/02/19	18	69.26	23.4	69.41	69.40	-5.4	18,424	-0.03%
2021/02/18	22	70.07	14	70.26	70.20	8	18,213	0.04%
2021/02/17	15.1	69.61	6	69.98	69.90	9.1	17,982	0.05%
2021/02/05	15	70.91	13	70.40	70.40	2	17,708	0.01%
2021/02/04	28.1	70.42	19	70.31	70.40	9.1	17,457	0.05%
2021/02/03	9.1	72.70	5.3	73.11	72.50	3.8	17,039	0.02%
2021/02/02	22	74.52	8	75.10	73.60	14	16,672	0.08%
2021/02/01	11	73.62	12	73.05	74.90	-1	15,953	-0.01%
2021/01/29	21	76.46	7	76.66	74.80	14	15,757	0.09%
2021/01/28	21	77.76	4.2	77.36	77.20	16.8	15,459	0.11%
2021/01/27	6	76.72	39.4	77.16	78.20	-33.4	15,072	-0.22%
2021/01/26	6	74.90	18	74.93	74.40	-12	14,563	-0.08%
2021/01/25	12	76.44	15	75.59	75.30	-3	14,395	-0.02%
2021/01/22	15	74.99	4	74.93	75.60	11	14,088	0.08%
2021/01/21	19	72.77	3	73.57	72.50	16	13,851	0.12%
2021/01/20	10.2	73.76	28	73.25	72.10	-17.8	13,646	-0.13%
2021/01/19	19	76.58	13	75.34	76.00	6	13,299	0.05%
2021/01/18	42	75.13	16	75.73	77.30	26	12,960	0.20%
2021/01/15	69	76.48	22.2	76.55	75.60	46.8	11,917	0.39%
2021/01/14	85	75.45	77.3	76.15	76.90	7.7	10,349	0.07%
2021/01/13	96.3	70.27	110.4	70.90	72.80	-14.1	8,308	-0.17%	大賣/
2021/01/12	75	67.70	175.1	67.70	67.70	-100.1	5,923	-1.69%	大賣/
2021/01/11	100	61.60	14	61.60	61.60	86	5,142	1.67%
2021/01/07	3	55.60	7.5	55.64	55.60	-4.5	4,712	-0.09%
2021/01/06	27	55.81	6	56.57	55.70	21	4,613	0.46%
2021/01/05	39	56.10	7.1	56.22	56.10	31.9	4,309	0.74%
2021/01/04	9	55.20	15	55.35	55.60	-6	4,071	-0.15%
2020/12/31	1	53.60	1	53.90	53.40	0	3,844	0.00%
2020/12/30	0	0.00	3.1	53.63	53.60	-3.1	3,760	-0.08%
2020/12/29	2	53.65	1	54.30	53.40	1	3,724	0.03%
2020/12/28	0	0.00	3	54.13	54.00	-3	3,684	-0.08%
2020/12/25	9	53.73	5	53.66	53.70	4	3,627	0.11%
2020/12/24	1	52.60	40	53.09	52.70	-39	3,521	-1.11%
2020/12/23	0	0.00	1	52.00	52.10	-1	3,454	-0.03%
2020/12/22	3	52.47	2.1	53.05	52.00	0.9	3,437	0.03%
2020/12/21	1.1	52.12	0	0.00	52.20	1.1	3,413	0.03%
2020/12/18	7.1	52.25	0	0.00	51.90	7.1	3,403	0.21%
2020/12/17	1	52.50	1.1	52.63	52.60	-0.1	3,360	0.00%
2020/12/16	3	52.80	1	52.90	52.90	2	3,354	0.06%
2020/12/14	49	52.93	0	53.50	52.70	49	3,279	1.49%
2020/12/11	3.1	52.63	4	52.85	53.00	-0.9	3,205	-0.03%
2020/12/10	3	53.77	3	54.17	53.20	0	3,128	0.00%
2020/12/09	6	54.88	4	55.20	54.70	2	2,998	0.07%
2020/12/08	9	55.19	7	55.40	54.70	2	2,877	0.07%
2020/12/07	11	55.45	49.3	56.14	56.30	-38.3	2,632	-1.45%
2020/12/04	2.2	52.29	12	52.31	52.50	-9.8	2,227	-0.44%
2020/12/02	2	52.20	0	0.00	52.20	2	2,119	0.09%
2020/12/01	0.2	52.40	0	0.00	52.40	0.2	2,123	0.01%
2020/11/30	1	52.40	10	52.60	52.60	-9	2,111	-0.43%
2020/11/23	2	52.35	0	0.00	52.40	2	2,003	0.10%
2020/11/20	0.1	52.00	1	52.00	52.10	-0.9	1,960	-0.05%
2020/11/18	3	51.70	1	51.70	51.80	2	1,948	0.10%
2020/11/16	0.2	51.50	3	51.53	51.50	-2.8	1,987	-0.14%
2020/11/13	4	51.13	5	51.10	51.00	-1	1,988	-0.05%
2020/11/11	1	51.60	1	51.80	52.30	0	1,952	0.00%
2020/11/10	1	51.50	0	0.00	51.60	1	1,934	0.05%
2020/10/30	2	50.20	0	0.00	50.10	2	2,045	0.10%
2020/10/28	1	51.10	0	0.00	51.00	1	2,052	0.05%
2020/10/26	2	51.50	0	0.00	51.40	2	2,098	0.10%
2020/10/22	0	0.00	1	51.30	51.30	-1	2,165	-0.05%
2020/10/16	1	52.00	1	51.60	51.20	0	2,420	0.00%
2020/10/14	1	52.10	0	0.00	51.80	1	2,580	0.04%
2020/10/07	1	51.60	1	51.40	51.40	0	2,825	0.00%
2020/10/06	0	0.00	11	51.70	51.90	-11	2,864	-0.38%
2020/10/05	3	51.10	0	0.00	51.00	3	2,886	0.10%
2020/09/29	1	51.30	0	0.00	51.30	1	2,956	0.03%
2020/09/25	1.1	50.15	2	50.40	50.40	-0.9	3,081	-0.03%
2020/09/24	7	50.33	0	0.00	50.30	7	3,106	0.23%
2020/09/23	14	51.30	0	0.00	51.40	14	3,069	0.46%
2020/09/22	21	51.95	0	0.00	52.00	21	3,132	0.67%
2020/09/21	1	53.50	0	0.00	53.00	1	3,162	0.03%
2020/09/17	2	52.90	0	0.00	52.90	2	3,232	0.06%
2020/09/16	1	53.00	0	0.00	53.00	1	3,255	0.03%
2020/09/09	2	52.00	2	51.90	52.10	0	3,405	0.00%
2020/09/04	2	52.45	1	52.70	52.50	1	3,478	0.03%
2020/09/01	1	52.00	4	52.73	53.00	-3	3,495	-0.09%
2020/08/31	2	52.60	1	53.30	52.20	1	3,513	0.03%
2020/08/28	0	0.00	0.5	53.10	53.00	-0.5	3,494	-0.01%
2020/08/25	2	53.05	1	53.00	53.10	1	3,558	0.03%
2020/08/24	0	0.00	1	52.10	52.10	-1	3,587	-0.03%
2020/08/21	1	51.80	1	52.20	51.80	0	3,590	0.00%
2020/08/20	7	51.23	4	51.98	51.20	3	3,581	0.08%
2020/08/19	1	53.70	1	54.50	53.50	0	3,523	0.00%
2020/08/18	40.1	53.81	0	0.00	54.00	40.1	3,510	1.14%
2020/08/14	1	53.20	2	53.50	53.60	-1	3,521	-0.03%
2020/08/13	2	54.00	0	0.00	53.10	2	3,519	0.06%
2020/08/12	3	53.37	3.2	53.40	53.60	-0.2	3,485	0.00%
2020/08/11	1	54.00	1	53.80	53.70	0	3,501	0.00%
2020/08/10	2	54.40	2	54.40	54.40	0	3,522	0.00%
2020/08/06	1	55.00	3	54.87	54.80	-2	3,566	-0.06%
2020/08/05	1	54.50	3	54.83	54.50	-2	3,592	-0.06%
2020/08/04	2.1	54.12	0	0.00	54.50	2.1	3,614	0.06%
2020/08/03	2	54.00	0	0.00	53.90	2	3,640	0.05%
2020/07/29	1	54.00	1	54.10	53.70	0	3,676	0.00%
2020/07/28	4	53.95	5	54.12	53.60	-1	3,734	-0.03%
2020/07/24	3	54.40	1.3	54.50	54.20	1.8	3,912	0.04%
2020/07/23	2	55.40	4	56.05	55.30	-2	3,881	-0.05%
2020/07/22	1	57.70	0	0.00	58.00	1	3,845	0.03%
2020/07/21	0	0.00	5	57.64	57.60	-5	3,757	-0.13%
2020/07/20	2	57.00	2	57.85	56.90	0	3,695	0.00%
2020/07/17	9	57.82	2	57.80	57.70	7	3,632	0.19%
2020/07/16	0	0.00	1	57.90	58.00	-1	3,580	-0.03%
2020/07/15	1	57.90	1.5	58.00	57.20	-0.5	3,552	-0.01%
2020/07/14	3	58.03	3	58.17	57.70	0	3,530	0.00%
2020/07/13	3	57.87	3	58.03	58.00	0	3,522	0.00%
2020/07/10	13	57.29	2	57.45	57.10	11	3,528	0.31%
2020/07/09	2	58.25	1	58.70	58.00	1	3,536	0.03%
2020/07/08	2	57.95	0	0.00	58.20	2	3,499	0.06%
2020/07/07	5	57.92	5	58.24	57.90	0	3,496	0.00%
2020/07/06	3.7	57.83	1	57.70	57.80	2.7	3,540	0.08%
2020/07/03	2	57.25	3	57.23	57.00	-1	3,549	-0.03%
2020/07/02	7	56.86	0	0.00	57.40	7	3,543	0.20%
2020/07/01	35	57.28	4	57.33	57.00	31	3,542	0.87%
2020/06/30	5	56.20	5	55.94	56.50	0	3,455	0.00%
2020/06/29	5	55.32	3	55.43	55.20	2	3,419	0.06%
2020/06/24	4.3	55.74	7	55.69	55.90	-2.7	3,392	-0.08%
2020/06/23	3	54.67	4	54.70	54.70	-1	3,334	-0.03%
2020/06/22	1	54.20	1	54.50	54.40	0	3,338	0.00%
2020/06/19	5	54.24	1	54.50	54.10	4	3,365	0.12%
2020/06/18	3	54.20	3	54.63	55.20	0	3,317	0.00%
2020/06/17	2	54.45	4	54.73	54.50	-2	3,313	-0.06%
2020/06/16	7	54.20	6	54.28	54.10	1	3,379	0.03%
2020/06/15	3	53.60	2	53.70	53.10	1	3,485	0.03%
2020/06/12	1	53.60	10	53.82	53.80	-9	3,523	-0.26%
2020/06/09	1	55.40	1	55.80	55.40	0	3,744	0.00%
2020/06/08	7	55.51	4	55.55	55.80	3	3,846	0.08%
2020/06/05	5	55.38	3	55.47	55.50	2	3,834	0.05%
2020/06/04	6	55.12	2	55.40	55.20	4	3,822	0.10%
2020/06/03	2	55.00	4	55.00	55.20	-2	3,835	-0.05%
2020/06/02	2	54.25	4	54.43	54.30	-2	3,837	-0.05%
2020/06/01	5.4	54.03	3	54.30	54.00	2.4	3,825	0.06%
2020/05/29	3	53.40	3	53.43	53.90	0	3,823	0.00%
2020/05/28	4	54.10	3	54.37	53.70	1	3,791	0.03%
2020/05/27	2	54.10	3	54.37	54.30	-1	3,829	-0.03%
2020/05/26	7.6	54.09	4	53.95	54.00	3.6	3,853	0.09%
2020/05/25	3	53.03	1	53.10	53.20	2	3,859	0.05%
2020/05/22	4	54.08	3	54.10	53.60	1	3,860	0.03%
2020/05/21	2	54.65	2	55.00	55.10	0	3,856	0.00%
2020/05/20	2	54.75	13	54.87	54.70	-11	3,844	-0.29%
2020/05/19	3	54.13	2	54.60	54.50	1	3,843	0.03%
2020/05/18	1	53.50	1	54.10	53.70	0	3,845	0.00%
2020/05/15	5	54.84	4	54.88	54.80	1	3,815	0.03%
2020/05/14	3	55.77	2	55.85	55.50	1	3,778	0.03%
2020/05/13	3.1	56.61	2	56.65	56.80	1.1	3,739	0.03%
2020/05/12	6	56.68	1	56.60	56.50	5	3,743	0.13%
2020/05/11	2	57.40	5	57.24	57.40	-3	3,742	-0.08%
2020/05/08	3	56.20	15	56.30	56.20	-12	3,714	-0.32%
2020/05/07	0	0.00	2	55.85	56.00	-2	3,679	-0.05%
2020/05/06	1	55.90	1	55.80	55.50	0	3,663	0.00%
2020/05/05	3	56.10	3	56.37	55.90	0	3,633	0.00%
2020/05/04	6	55.70	4	55.90	56.30	2	3,626	0.06%
2020/04/30	5	57.64	12	57.99	57.60	-7	3,581	-0.20%
2020/04/29	4	54.93	4	54.93	54.90	0	3,414	0.00%
2020/04/28	2	54.65	2	54.90	54.60	0	3,425	0.00%
2020/04/27	3	54.67	0	0.00	54.60	3	3,521	0.09%
2020/04/22	3	52.10	4	52.40	53.10	-1	3,514	-0.03%
2020/04/21	6	53.20	6	53.37	52.40	0	3,505	0.00%
2020/04/20	2	54.10	2	54.45	54.40	0	3,478	0.00%
2020/04/17	5	54.86	9	54.78	54.50	-4	3,472	-0.12%
2020/04/16	1	54.20	1	54.50	54.00	0	3,419	0.00%
2020/04/15	10	54.60	1	54.70	54.50	9	3,391	0.27%
2020/04/14	3	54.17	3	54.17	54.30	0	3,367	0.00%
2020/04/13	4	53.73	4	53.80	53.50	0	3,353	0.00%
2020/04/10	0	0.00	3	54.40	54.30	-3	3,367	-0.09%
2020/04/09	8	56.35	2.1	55.00	54.80	5.9	3,354	0.18%
2020/04/08	0	0.00	2	53.00	53.40	-2	3,239	-0.06%
2020/04/07	5	50.84	4	51.03	51.20	1	3,189	0.03%
2020/04/06	4	49.63	4	49.76	49.95	0	3,167	0.00%
2020/04/01	1	49.25	0	0.00	49.00	1	3,164	0.03%
2020/03/31	2	49.18	1	49.60	49.50	1	3,161	0.03%
2020/03/30	2	49.15	1	49.60	49.25	1	3,144	0.03%
2020/03/27	1	50.50	1	50.80	49.55	0	3,154	0.00%
2020/03/26	3	49.82	3	50.13	49.65	0	3,135	0.00%
2020/03/25	2	50.00	2	50.20	49.95	0	3,165	0.00%
2020/03/24	11	48.56	1	49.00	48.75	10	3,153	0.32%
2020/03/19	0	0.00	1	46.75	46.20	-1	3,172	-0.03%
2020/03/18	1	50.00	0	0.00	50.00	1	3,119	0.03%
2020/03/17	3.1	50.65	2	50.50	51.00	1.1	3,177	0.03%
2020/03/16	1	52.00	0	0.00	52.00	1	3,134	0.03%
2020/03/12	1	55.30	5	55.30	55.20	-4	2,982	-0.13%
2020/03/09	10	58.60	0	0.00	58.50	10	2,907	0.34%
2020/03/06	1	58.60	0	0.00	58.50	1	2,863	0.03%
2020/03/04	0.6	59.30	0	0.00	59.00	0.6	2,858	0.02%
2020/02/27	11	59.50	0	0.00	59.50	11	2,885	0.38%
2020/02/25	2	59.20	0	0.00	59.90	2	2,870	0.07%
2020/02/24	2	60.10	0	0.00	60.10	2	2,888	0.07%
2020/02/18	3	60.43	0	0.00	60.40	3	2,976	0.10%
2020/02/10	4	60.33	0	0.00	60.40	4	3,125	0.13%
2020/02/05	0.1	61.10	0	0.00	61.00	0.1	3,438	0.00%
2020/02/03	1	59.10	4	58.10	59.30	-3	3,564	-0.08%
2020/01/31	1	60.60	0	0.00	60.50	1	3,521	0.03%
2020/01/30	4	60.23	1	60.10	59.80	3	3,507	0.09%
2020/01/13	2	64.95	0	0.00	65.00	2	3,435	0.06%
2020/01/08	2	64.30	0	0.00	64.30	2	3,487	0.06%
2020/01/07	3	64.90	0	0.00	65.00	3	3,466	0.09%
2019/12/27	2	67.00	0	0.00	67.00	2	3,513	0.06%
2019/12/18	0	0.00	1	69.20	69.10	-1	3,545	-0.03%
2019/12/16	1	69.70	0	0.00	69.20	1	3,592	0.03%
2019/12/13	5	69.40	2	68.90	68.80	3	3,596	0.08%
2019/12/09	0	0.00	1	67.90	67.90	-1	3,437	-0.03%
2019/12/06	0	0.00	1	66.70	67.30	-1	3,411	-0.03%
2019/12/05	0	0.00	1	67.60	67.50	-1	3,385	-0.03%
2019/12/02	1	66.40	0	0.00	66.80	1	3,372	0.03%
2019/11/25	1	67.20	5	67.10	67.20	-4	3,265	-0.12%
2019/11/20	0	0.00	5	66.90	67.20	-5	3,263	-0.15%
2019/11/19	0	0.00	2	67.10	67.20	-2	3,257	-0.06%
2019/11/18	5	66.60	0	0.00	66.70	5	3,230	0.15%
2019/11/14	1	64.90	0	0.00	65.00	1	3,202	0.03%
2019/11/12	1	66.80	0	0.00	66.80	1	3,190	0.03%
2019/11/11	1	65.60	0	0.00	65.90	1	3,172	0.03%
2019/11/07	1	67.00	2	66.65	66.70	-1	3,104	-0.03%
2019/11/05	0	0.00	11	68.21	68.90	-11	3,033	-0.36%
2019/11/04	20	68.09	7	69.34	69.30	13	2,979	0.44%
2019/11/01	0	0.00	4	66.78	67.30	-4	2,808	-0.14%
2019/10/31	0	0.00	1	65.60	65.20	-1	2,718	-0.04%
2019/10/28	0	0.00	1	64.80	64.90	-1	2,706	-0.04%
2019/10/22	1	65.80	1	66.30	65.70	0	2,779	0.00%
2019/10/21	3	65.60	1	65.60	65.60	2	2,781	0.07%
2019/10/18	0	0.00	1	65.10	65.10	-1	2,783	-0.04%
2019/10/14	0	0.00	1	63.90	63.90	-1	2,818	-0.04%
2019/10/09	1	63.00	0	0.00	63.00	1	2,835	0.04%
2019/10/07	2	63.30	1	63.40	63.50	1	2,938	0.03%
2019/10/03	1	64.90	0	0.00	64.80	1	2,895	0.03%
2019/10/01	3	65.20	2	65.20	65.50	1	2,878	0.03%
2019/09/26	1	65.80	1	65.60	65.30	0	2,822	0.00%
2019/09/20	3	66.03	2.4	65.98	65.60	0.6	2,699	0.02%
2019/09/19	0	0.00	1	64.90	64.90	-1	2,559	-0.04%
2019/09/18	0	0.00	1	64.40	64.80	-1	2,524	-0.04%
2019/09/17	1	63.60	1	64.20	63.80	0	2,479	0.00%
2019/09/16	0	0.00	1	64.60	64.70	-1	2,502	-0.04%
2019/09/11	0	0.00	1	63.40	63.60	-1	2,484	-0.04%
2019/09/02	0	0.00	1	63.20	63.50	-1	2,485	-0.04%
2019/08/30	1	62.90	0	0.00	63.40	1	2,492	0.04%
2019/08/29	1	61.80	0	0.00	62.20	1	2,467	0.04%
2019/08/28	0.2	62.50	0	0.00	62.20	0.2	2,465	0.01%
2019/08/23	0	0.00	2.1	63.87	64.30	-2.1	2,455	-0.09%
2019/08/22	1	63.40	1	63.50	63.40	0	2,442	0.00%
2019/08/19	0	0.00	1	62.50	62.30	-1	2,435	-0.04%
2019/08/16	0	0.00	20	62.35	62.80	-20	2,439	-0.82%
2019/08/13	0	0.00	1	61.40	61.30	-1	2,392	-0.04%
2019/08/08	1.2	61.20	0	0.00	61.20	1.2	2,405	0.05%
2019/08/07	1	60.20	0	0.00	60.20	1	2,408	0.04%
2019/08/06	1	60.10	1	59.50	60.80	0	2,402	0.00%
2019/08/02	2	61.75	0	0.00	61.30	2	2,362	0.08%
2019/07/31	1	63.70	0	0.00	64.30	1	2,308	0.04%
2019/07/30	1	64.20	1	64.40	64.30	0	2,302	0.00%
2019/07/26	1	64.00	0	0.00	64.30	1	2,315	0.04%
2019/07/25	1	64.20	0	0.00	64.60	1	2,319	0.04%
2019/07/24	1	66.80	0.3	66.80	66.70	0.7	2,282	0.03%
2019/07/23	0	0.00	2.2	67.21	67.30	-2.2	2,217	-0.10%
2019/07/22	0	0.00	0.2	67.50	67.50	-0.2	2,195	-0.01%
2019/07/16	0	0.00	1	67.10	67.10	-1	2,170	-0.05%
2019/07/15	1.2	66.00	2	65.95	66.10	-0.8	2,153	-0.04%
2019/07/12	0	0.00	0.1	66.00	66.10	-0.1	2,251	0.00%
2019/07/11	0	0.00	2	66.25	65.90	-2	2,258	-0.09%
2019/07/03	0	0.00	0.2	64.10	64.10	-0.2	2,500	-0.01%
2019/07/01	0	0.00	1	63.80	64.10	-1	2,643	-0.04%
2019/06/27	1	63.90	2	63.75	63.40	-1	2,856	-0.04%
2019/06/26	1	63.30	0	0.00	63.20	1	2,897	0.03%
2019/06/21	1	64.00	2	64.20	64.20	-1	2,957	-0.03%
2019/06/20	3	63.40	3	63.23	63.60	0	2,925	0.00%
2019/06/14	3	62.20	1	61.90	62.10	2	2,889	0.07%
2019/05/28	2	60.55	0	0.00	60.50	2	3,106	0.06%
2019/05/27	1	60.80	2	60.80	60.90	-1	3,097	-0.03%
2019/05/24	0	0.00	0	61.10	60.70	0	3,139	0.00%
2019/05/22	2	61.15	0	0.00	61.00	2	3,152	0.06%
2019/05/15	1.1	62.63	0	0.00	62.70	1.1	3,145	0.03%
2019/05/14	2	63.55	1	62.50	63.30	1	3,151	0.03%
2019/05/13	1	64.40	1	64.60	64.00	0	3,151	0.00%
2019/05/10	6.1	66.50	0	0.00	66.20	6.1	3,151	0.19%
2019/05/06	1	67.30	0	0.00	67.30	1	3,145	0.03%
2019/04/29	1	68.90	0	0.00	69.40	1	3,111	0.03%
2019/04/23	0	0.00	1	69.30	70.00	-1	3,261	-0.03%
2019/04/22	1	69.30	0	0.00	69.50	1	3,237	0.03%
2019/04/19	3	70.53	2	70.15	70.00	1	3,250	0.03%
2019/04/18	3	72.50	1	72.30	71.10	2	3,247	0.06%
2019/04/17	0	0.00	3	72.17	72.00	-3	3,148	-0.10%
2019/04/16	1	71.50	1	71.30	71.20	0	3,099	0.00%
2019/04/15	2.1	70.33	11.1	70.56	71.10	-9	3,044	-0.30%
2019/04/12	0	0.00	12	67.89	68.50	-12	2,972	-0.40%
2019/04/11	1	67.30	0	0.00	67.30	1	2,906	0.03%
2019/04/10	0	67.20	0	0.00	67.30	0	2,869	0.00%
2019/04/09	0	0.00	1	66.50	66.80	-1	2,774	-0.04%
2019/04/08	0	0.00	3.1	66.80	66.70	-3.1	2,753	-0.11%
2019/04/03	0	0.00	3	64.73	65.00	-3	2,644	-0.11%
2019/04/02	0	0.00	1	64.80	64.80	-1	2,605	-0.04%
2019/04/01	22	64.00	1	63.30	63.80	21	2,515	0.83%
2019/03/29	2	62.10	0	0.00	61.50	2	2,361	0.08%
2019/03/27	1	62.20	0	0.00	61.90	1	2,298	0.04%
2019/03/26	1	61.60	0	0.00	62.30	1	2,285	0.04%
2019/03/25	0	0.00	1	61.70	61.80	-1	2,271	-0.04%
2019/03/21	0	0.00	1	63.60	63.60	-1	2,241	-0.04%
2019/03/14	2	62.10	0	0.00	62.00	2	2,213	0.09%
2019/03/12	0	0.00	1	61.50	61.40	-1	2,262	-0.04%
2019/03/11	1	60.80	0	0.00	61.10	1	2,287	0.04%
2019/03/07	0	0.00	1	61.60	61.60	-1	2,533	-0.04%
2019/03/04	1	61.60	1	61.90	62.20	0	2,653	0.00%
2019/02/26	2	63.95	1	63.20	62.60	1	2,632	0.04%
2019/02/25	2	63.05	2	63.25	63.50	0	2,614	0.00%
2019/02/22	0	0.00	1	62.30	62.30	-1	2,616	-0.04%
2019/02/21	2	61.85	5.8	61.99	62.20	-3.8	2,656	-0.14%
2019/02/20	1	61.50	1	61.50	62.00	0	2,649	0.00%
2019/02/18	1	60.30	0	0.00	60.20	1	2,725	0.04%
2019/02/13	1	60.60	0	0.00	61.20	1	2,788	0.04%
2019/01/28	2.1	59.01	0	0.00	59.30	2.1	2,712	0.08%
2019/01/21	0	0.00	1	59.20	59.20	-1	2,717	-0.04%
2019/01/18	1	58.30	0	0.00	58.60	1	2,721	0.04%
2019/01/11	0	0.00	2	58.30	58.30	-2	2,732	-0.07%
2019/01/10	4	58.45	0	0.00	58.30	4	2,715	0.15%
2019/01/07	0	0.00	2	59.50	58.90	-2	2,715	-0.07%
2018/12/21	0	0.00	1	60.50	60.70	-1	3,004	-0.03%
2018/12/14	2	60.75	2	60.80	60.90	0	3,075	0.00%
2018/12/12	1	60.40	0	0.00	61.00	1	3,043	0.03%
2018/12/11	6	59.58	2	59.85	59.80	4	3,016	0.13%
2018/12/10	1	61.30	0	0.00	61.00	1	2,957	0.03%
2018/12/07	0	0.00	1	61.70	62.20	-1	2,971	-0.03%
2018/12/06	1	60.70	0	0.00	61.50	1	3,007	0.03%
2018/12/04	1	62.80	0	0.00	62.80	1	3,000	0.03%
2018/12/03	0	0.00	3	63.07	63.30	-3	3,000	-0.10%
2018/11/30	0.1	62.00	0	0.00	62.20	0.1	2,962	0.00%
2018/11/29	3	62.40	0.5	61.70	61.30	2.5	2,796	0.09%
2018/11/28	0	0.00	3	61.80	62.10	-3	2,739	-0.11%
2018/11/27	4	61.05	2	61.45	61.20	2	2,710	0.07%
2018/11/26	1	61.40	3	61.93	61.60	-2	2,706	-0.07%
2018/11/23	2	60.95	0	0.00	60.90	2	2,716	0.07%
2018/11/22	0.2	61.40	0	0.00	61.20	0.2	2,728	0.01%
2018/11/21	1	61.00	1	61.30	61.20	0	2,730	0.00%
2018/11/20	1	61.50	0	0.00	61.80	1	2,690	0.04%
2018/11/19	2	62.00	0	0.00	62.50	2	2,640	0.08%
2018/11/15	1	63.00	2	62.70	62.90	-1	2,650	-0.04%
2018/11/13	0	0.00	5	64.92	65.20	-5	2,602	-0.19%
2018/11/09	3	67.20	0	0.00	67.20	3	2,556	0.12%
2018/11/07	0.2	66.80	0	0.00	66.90	0.2	2,589	0.01%
2018/11/06	0	0.00	5	66.10	66.40	-5	2,609	-0.19%
2018/11/02	2	66.60	0	0.00	66.70	2	2,624	0.08%
2018/10/26	0.2	64.00	5	64.10	64.00	-4.8	2,630	-0.18%
2018/10/23	1	66.50	0	0.00	65.00	1	2,615	0.04%
2018/10/22	0	0.00	0	68.30	68.30	0	2,592	0.00%
2018/10/16	0.2	65.40	0	0.00	65.20	0.2	2,760	0.01%
2018/10/15	2	65.20	0	0.00	65.10	2	2,785	0.07%
2018/10/12	1	65.30	0	0.00	65.60	1	2,817	0.04%
2018/10/11	6	65.80	0	0.00	64.00	6	2,844	0.21%
2018/10/09	7	71.34	0	0.00	70.80	7	2,746	0.25%
2018/10/05	3	72.57	2	72.10	72.10	1	2,753	0.04%
2018/10/04	0	0.00	4	73.30	73.20	-4	2,746	-0.15%
2018/10/02	2	74.10	0	0.00	74.00	2	2,753	0.07%
2018/10/01	0	0.00	1	75.20	75.20	-1	2,753	-0.04%
2018/09/27	1	74.40	0	0.00	74.50	1	2,759	0.04%
2018/09/26	0	0.00	20	74.70	74.80	-20	2,749	-0.73%
2018/09/25	0	0.00	1	74.50	74.50	-1	2,751	-0.04%
2018/09/20	1	72.80	0	0.00	72.60	1	2,752	0.04%
2018/09/19	0.3	73.90	0	0.00	73.90	0.3	2,749	0.01%
2018/09/13	0	0.00	1	74.40	74.30	-1	2,800	-0.04%
2018/09/12	3	73.60	1	73.40	73.20	2	2,804	0.07%
2018/09/11	2	74.30	0	0.00	74.90	2	2,780	0.07%
2018/09/07	4	76.20	1	75.00	75.10	3	2,805	0.11%
2018/09/06	1	77.30	0	0.00	76.80	1	2,777	0.04%
2018/09/03	1	78.20	0	0.00	77.90	1	2,730	0.04%
2018/08/31	0.1	77.90	1	77.80	78.00	-0.9	2,746	-0.03%
2018/08/24	1	77.00	0	0.00	77.20	1	2,795	0.04%
2018/08/23	0	0.00	0.1	77.70	77.70	-0.1	2,873	0.00%
2018/08/22	0	0.00	9	77.71	77.70	-9	2,907	-0.31%
2018/08/17	0.1	75.40	0	0.00	75.50	0.1	2,900	0.00%
2018/08/15	2.1	73.55	0	0.00	73.50	2.1	2,892	0.07%
2018/08/13	0	0.00	7	76.30	75.80	-7	2,874	-0.24%
2018/08/10	1	77.60	0	0.00	77.60	1	2,860	0.03%
2018/08/09	0	0.00	0.2	77.20	77.10	-0.2	2,871	-0.01%
2018/08/08	0	0.00	1	78.10	78.00	-1	2,890	-0.03%
2018/08/02	1	77.30	2	76.90	76.50	-1	2,963	-0.03%
2018/08/01	1	77.00	1	76.80	77.20	0	2,958	0.00%
2018/07/26	2	75.90	0	0.00	76.30	2	2,895	0.07%
2018/07/25	2	76.30	0	0.00	75.80	2	2,889	0.07%
2018/07/24	8	79.40	14	79.37	80.00	-6	2,837	-0.21%
2018/07/20	0	0.00	1	78.30	78.30	-1	2,691	-0.04%
2018/07/19	0	0.00	1.1	78.49	78.40	-1.1	2,671	-0.04%
2018/07/18	0	0.00	2	77.45	77.50	-2	2,648	-0.08%
2018/07/16	3	75.63	1	75.60	75.50	2	2,560	0.08%
2018/07/13	0	0.00	1	74.90	75.20	-1	2,578	-0.04%
2018/07/06	0	0.00	1	72.51	72.60	-1	2,650	-0.04%
2018/07/04	0.2	73.20	0	0.00	73.20	0.2	2,677	0.01%
2018/07/03	1	73.10	0	0.00	73.00	1	2,744	0.03%
2018/06/26	1	72.00	1	72.50	72.50	0	2,738	0.00%
2018/06/22	8	73.00	0	0.00	73.30	8	2,716	0.29%
2018/06/20	1	74.20	0	0.00	74.20	1	2,712	0.04%
2018/06/15	1	75.40	0	0.00	75.10	1	2,693	0.04%
2018/06/13	10	76.90	0	0.00	76.90	10	2,662	0.38%
2018/06/12	0	0.00	7	76.34	76.70	-7	2,731	-0.26%
2018/06/11	1	77.30	0.2	77.30	77.30	0.8	2,758	0.03%
2018/06/08	5	78.10	0	0.00	77.20	5	2,814	0.18%
2018/06/07	0	0.00	2	77.75	78.00	-2	2,831	-0.07%
2018/06/06	0	0.00	2	76.40	77.00	-2	2,826	-0.07%
2018/06/05	1	75.40	0	0.00	75.70	1	2,811	0.04%
2018/06/04	0	0.00	1	75.60	75.50	-1	2,800	-0.04%
2018/06/01	1	74.70	0	0.00	74.70	1	2,791	0.04%
2018/05/31	2	74.25	0	0.00	73.80	2	2,810	0.07%
2018/05/29	0.7	75.40	0	0.00	75.40	0.7	2,733	0.03%
2018/05/28	2	75.50	0	0.00	75.70	2	2,782	0.07%
2018/05/23	1	73.30	0	0.00	73.30	1	2,769	0.04%
2018/05/21	1	74.10	0	0.00	74.10	1	2,838	0.04%
2018/05/15	1	75.20	0	0.00	75.20	1	2,918	0.03%
2018/05/14	1	78.10	0	0.00	78.00	1	3,054	0.03%
2018/05/04	3	73.70	0	0.00	74.00	3	3,241	0.09%
2018/04/27	0	0.00	1	74.10	73.90	-1	3,334	-0.03%
2018/04/26	0.1	74.20	0	0.00	74.00	0.1	3,351	0.00%
2018/04/24	1	73.30	0	0.00	72.80	1	3,429	0.03%
2018/04/23	3	75.10	0	0.00	74.90	3	3,419	0.09%
2018/04/19	0.2	76.90	1	76.30	76.90	-0.9	3,439	-0.02%
2018/04/16	1	78.50	0	0.00	78.60	1	3,410	0.03%
2018/04/11	0.1	78.80	0	0.00	78.80	0.1	3,453	0.00%
2018/04/10	7	77.54	10	77.50	77.70	-3	3,446	-0.09%
2018/04/03	5	78.20	0	0.00	78.20	5	3,371	0.15%
2018/04/02	1	79.60	0	0.00	79.20	1	3,358	0.03%
2018/03/31	0	0.00	10	79.20	79.60	-10	3,374	-0.30%
2018/03/30	10	79.60	5	80.06	80.00	5	3,364	0.15%
2018/03/29	1	78.10	0	0.00	78.10	1	3,343	0.03%
2018/03/27	1	78.30	0	0.00	78.40	1	3,370	0.03%
2018/03/26	2	78.00	0	0.00	78.00	2	3,427	0.06%
2018/03/23	0	0.00	5	78.30	78.40	-5	3,463	-0.14%
2018/03/22	1	79.80	3	79.40	79.30	-2	3,466	-0.06%
2018/03/20	1	79.00	1	78.90	79.00	0	3,488	0.00%
2018/03/16	3	79.17	0	0.00	79.10	3	3,490	0.09%
2018/03/15	4	79.38	0	0.00	79.60	4	3,438	0.12%
2018/03/14	4	80.33	1	80.00	80.10	3	3,435	0.09%
2018/03/13	7	81.74	2	81.85	81.70	5	3,424	0.15%
2018/03/12	7	80.96	0	0.00	81.20	7	3,469	0.20%
2018/03/09	5	79.80	0	0.00	79.70	5	3,486	0.14%
2018/03/07	1	79.10	5	79.60	78.90	-4	3,486	-0.11%
2018/03/02	6	78.80	5	78.90	78.90	1	3,779	0.03%
2018/03/01	1	79.70	1	79.70	79.70	0	3,870	0.00%
2018/02/27	1	80.10	0	0.00	79.40	1	3,917	0.03%
2018/02/12	2	78.45	0	0.00	78.30	2	4,036	0.05%
2018/02/08	1	79.50	0	0.00	79.20	1	4,135	0.02%
2018/02/07	2.1	80.60	0	0.00	80.30	2.1	4,252	0.05%
2018/02/06	3	79.03	4	78.93	78.70	-1	4,506	-0.02%
2018/02/05	1	82.70	0	0.00	82.90	1	4,409	0.02%
2018/02/02	1	83.90	0	0.00	84.10	1	4,464	0.02%
2018/02/01	1.1	84.45	0	0.00	85.00	1.1	4,546	0.02%
2018/01/31	1	83.50	0	0.00	83.40	1	4,596	0.02%
2018/01/30	1	84.20	0	0.00	83.50	1	4,616	0.02%
2018/01/29	1	84.80	0	0.00	84.50	1	4,613	0.02%
2018/01/26	0	0.00	1	85.60	85.60	-1	4,648	-0.02%
2018/01/25	1	87.00	0	0.00	86.70	1	4,642	0.02%
2018/01/24	1	85.70	0	0.00	86.50	1	4,754	0.02%
2018/01/22	0	0.00	1	86.70	86.90	-1	5,056	-0.02%
2018/01/19	2	87.40	1	88.10	87.40	1	5,104	0.02%
2018/01/17	0	0.00	1	86.80	87.00	-1	5,111	-0.02%
2018/01/16	1	86.40	1	86.60	86.50	0	5,143	0.00%
2018/01/15	0	0.00	1	86.30	86.20	-1	5,168	-0.02%
2018/01/12	1	85.30	0	0.00	85.60	1	5,232	0.02%
2018/01/10	1	84.80	0	0.00	84.10	1	5,311	0.02%
2018/01/09	2	85.50	1	86.08	85.50	1	5,335	0.02%
2018/01/05	0	0.00	1	85.00	85.30	-1	5,519	-0.02%
2018/01/03	0	0.00	4	84.93	85.10	-4	5,923	-0.07%
2018/01/02	0	0.00	1	84.50	85.00	-1	5,953	-0.02%