鴻準 (2354)-元富-緯城券商分點個股進出

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－元富-緯城券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-緯城券商分點個股進出
元富-緯城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	77.72	3	77.97	78.00	10	68,272	0.01%
2024/12/16	43	78.44	29	78.21	76.60	14	67,950	0.02%
2024/12/13	25.1	80.22	80	80.72	80.00	-54.9	67,372	-0.08%
2024/12/12	9	83.64	3	82.40	82.30	6	66,772	0.01%
2024/12/11	86	83.74	11	83.70	83.80	75	66,077	0.11%
2024/12/10	30	84.81	19.2	83.52	82.90	10.8	65,539	0.02%
2024/12/09	40.7	87.38	26	86.62	85.80	14.7	64,737	0.02%
2024/12/06	101.1	88.50	88	88.71	87.20	13.1	63,512	0.02%	大買/
2024/12/05	33	86.88	76.4	86.62	86.50	-43.4	60,410	-0.07%
2024/12/04	19	81.37	8.1	81.55	81.30	10.9	57,877	0.02%
2024/12/03	6.1	80.30	5.1	81.39	80.40	1	57,492	0.00%
2024/12/02	10	80.47	17	81.30	79.70	-7	57,183	-0.01%
2024/11/29	41.2	80.01	34	80.33	80.40	7.2	56,581	0.01%
2024/11/28	43	78.71	32	79.03	78.00	11	55,766	0.02%
2024/11/27	10	81.45	6	81.38	80.30	4	54,795	0.01%
2024/11/26	9	82.76	10	83.10	82.80	-1	54,282	0.00%
2024/11/25	97.3	85.03	96.2	84.82	83.70	1.1	53,783	0.00%
2024/11/22	61.1	83.51	73.1	83.18	82.20	-12	52,824	-0.02%
2024/11/21	38.9	81.61	59.2	81.60	80.90	-20.3	51,554	-0.04%
2024/11/20	139.6	86.74	37	86.98	84.50	102.6	49,798	0.21%	大買/鉅額交易
2024/11/19	49	92.28	69	92.37	93.80	-20	47,199	-0.04%
2024/11/18	107.1	90.32	63.2	92.82	88.40	43.9	46,044	0.10%	大買/
2024/11/15	208	97.37	239	97.64	96.60	-31	44,209	-0.07%	大買/大賣/
2024/11/14	53	92.46	37.3	93.47	92.00	15.8	40,840	0.04%
2024/11/13	52	94.21	40.2	94.68	93.60	11.8	39,739	0.03%
2024/11/12	54.2	93.53	63.6	94.26	93.50	-9.4	38,593	-0.02%
2024/11/11	26	95.77	29.1	96.43	96.50	-3.1	37,192	-0.01%
2024/11/08	64	97.64	42	97.64	97.30	22	35,672	0.06%
2024/11/07	20	93.18	115.1	94.73	95.90	-95.1	32,558	-0.29%	大賣/
2024/11/06	121	86.60	100	87.61	87.20	21	29,536	0.07%	大買/
2024/11/05	107.6	88.07	114.2	86.97	85.00	-6.5	27,356	-0.02%	大買/大賣/
2024/11/04	56.2	82.61	60.1	83.43	86.90	-3.9	24,236	-0.02%
2024/11/01	113.6	79.63	109.3	80.36	81.50	4.3	21,657	0.02%	大買/大賣/
2024/10/30	41	78.06	163.2	79.44	80.60	-122.2	17,694	-0.69%	大賣/鉅額交易
2024/10/29	22	70.67	29	71.83	73.30	-7	13,379	-0.05%
2024/10/28	25.1	73.84	32.5	73.13	71.80	-7.4	12,686	-0.06%
2024/10/25	93	72.19	101	72.46	72.70	-8	11,399	-0.07%
2024/10/24	22	70.75	108.9	71.57	69.80	-86.9	9,982	-0.87%	大賣/
2024/10/23	10	69.72	12	69.41	68.30	-2	8,139	-0.02%
2024/10/22	1	68.20	7	67.96	68.10	-6	8,066	-0.07%
2024/10/21	0.2	67.90	1	67.90	67.90	-0.8	8,276	-0.01%
2024/10/18	2	67.35	30.1	67.05	67.00	-28.1	8,378	-0.34%
2024/10/17	1	68.20	6	67.63	67.70	-5	8,517	-0.06%
2024/10/16	4	66.95	3	67.30	67.40	1	8,646	0.01%
2024/10/15	6	67.08	13	66.97	67.00	-7	8,725	-0.08%
2024/10/14	0	0.00	2	65.60	65.60	-2	8,771	-0.02%
2024/10/11	22	66.38	4	66.30	66.30	18	9,012	0.20%
2024/10/09	23	65.45	2	66.70	66.70	21	9,491	0.22%
2024/10/08	2.7	64.93	0	0.00	64.60	2.7	9,785	0.03%
2024/10/07	8	65.58	1	65.40	65.70	7	10,409	0.07%
2024/10/04	16.1	66.50	9	66.21	66.20	7.1	11,083	0.06%
2024/10/01	4	66.30	0	0.00	65.90	4	11,417	0.04%
2024/09/30	5	66.48	3	66.80	66.40	2	11,954	0.02%
2024/09/27	12	66.92	4	66.80	66.60	8	12,095	0.07%
2024/09/26	9	67.78	8	67.47	66.60	1	12,281	0.01%
2024/09/25	2.1	66.25	2	66.40	66.40	0.1	12,358	0.00%
2024/09/24	1	65.30	4	65.45	65.30	-3	12,648	-0.02%
2024/09/23	2	65.00	8	66.00	65.00	-6	12,902	-0.05%
2024/09/20	0	0.00	3	65.50	65.00	-3	13,374	-0.02%
2024/09/19	1	63.90	1	64.20	64.70	0	13,953	0.00%
2024/09/16	0	0.00	3	64.97	65.30	-3	14,568	-0.02%
2024/09/12	0	0.00	2	63.25	63.50	-2	15,795	-0.01%
2024/09/11	2	61.85	1	62.00	61.90	1	15,948	0.01%
2024/09/10	5	62.02	0	0.00	61.60	5	16,171	0.03%
2024/09/09	2	62.40	2	62.10	63.00	0	16,396	0.00%
2024/09/06	3	63.07	2	63.15	63.10	1	16,704	0.01%
2024/09/05	8	63.83	0	0.00	63.00	8	16,931	0.05%
2024/09/04	6.5	62.90	5	63.86	63.60	1.5	17,201	0.01%
2024/09/03	4.1	67.25	2	67.35	67.00	2.1	17,347	0.01%
2024/09/02	3	68.23	8	67.70	67.60	-5	18,244	-0.03%
2024/08/30	4	68.53	11	68.46	68.40	-7	19,128	-0.04%
2024/08/29	0	0.00	10	68.12	68.50	-10	20,014	-0.05%
2024/08/28	7	68.67	2	68.95	69.00	5	21,194	0.02%
2024/08/27	1	68.40	3	68.10	68.40	-2	23,925	-0.01%
2024/08/26	5	68.46	2	68.55	68.10	3	24,939	0.01%
2024/08/23	4	66.73	4	67.00	68.00	0	26,976	0.00%
2024/08/22	7	68.14	6	67.85	67.60	1	30,280	0.00%
2024/08/21	6.1	68.95	3	69.10	68.60	3.1	31,636	0.01%
2024/08/20	31	70.07	36.5	69.18	69.70	-5.5	31,724	-0.02%
2024/08/19	20	65.60	9	66.23	65.40	11	31,881	0.03%
2024/08/16	7	63.87	2	64.30	64.40	5	31,873	0.02%
2024/08/14	3	63.17	3	62.67	62.60	0	32,660	0.00%
2024/08/13	0	0.00	10	62.10	62.60	-10	32,619	-0.03%
2024/08/12	6	61.35	1	61.80	61.70	5	32,714	0.02%
2024/08/09	1	61.00	17	61.27	61.00	-16	32,748	-0.05%
2024/08/08	3	59.10	2	60.10	59.70	1	32,750	0.00%
2024/08/07	5	60.88	6	59.93	60.70	-1	32,744	0.00%
2024/08/06	2.1	58.88	13	58.51	57.60	-11	32,681	-0.03%
2024/08/05	12.2	58.01	2	57.90	57.90	10.2	32,661	0.03%
2024/08/02	21	64.50	8	64.99	64.30	13	32,547	0.04%
2024/08/01	4	66.68	6	66.58	66.80	-2	32,644	-0.01%
2024/07/31	2	65.50	5.5	65.25	65.30	-3.5	32,853	-0.01%
2024/07/30	14	64.35	0	0.00	64.90	14	32,950	0.04%
2024/07/29	7	63.90	11	64.85	63.70	-4	32,946	-0.01%
2024/07/26	3	63.07	1	63.90	64.40	2	32,993	0.01%
2024/07/23	4	65.48	2.4	65.18	65.10	1.6	33,330	0.00%
2024/07/22	5.1	65.43	6	64.80	64.30	-1	33,406	0.00%
2024/07/19	5.1	68.05	23	67.69	67.50	-17.9	33,335	-0.05%
2024/07/18	13.4	68.95	6	69.12	68.90	7.4	33,891	0.02%
2024/07/17	13	69.69	26	70.37	70.40	-13	34,191	-0.04%
2024/07/16	16	70.16	0	0.00	69.50	16	34,142	0.05%
2024/07/15	5.1	70.82	2	70.70	70.60	3.1	34,127	0.01%
2024/07/12	16.2	71.95	18.4	72.02	71.50	-2.3	34,071	-0.01%
2024/07/11	10.6	73.73	29.5	73.84	73.00	-18.9	33,970	-0.06%
2024/07/10	22	72.45	27	72.54	73.10	-5	33,628	-0.01%
2024/07/09	24	72.10	21.1	72.06	72.00	2.9	33,380	0.01%
2024/07/08	17.6	72.81	23	72.33	71.60	-5.4	32,906	-0.02%
2024/07/05	10	70.68	19.5	71.11	71.50	-9.5	32,640	-0.03%
2024/07/04	30	69.46	24	69.11	70.10	6	32,616	0.02%
2024/07/03	5.1	68.18	2	67.60	67.50	3.1	32,408	0.01%
2024/07/02	22.1	68.14	13	68.61	67.60	9.1	32,567	0.03%
2024/07/01	14	70.66	12	71.00	70.40	2	32,728	0.01%
2024/06/28	10	72.07	5.5	71.87	71.30	4.5	33,047	0.01%
2024/06/27	12	71.02	21.4	71.18	70.60	-9.4	33,231	-0.03%
2024/06/26	9.2	72.62	21.1	72.77	72.30	-11.9	33,789	-0.04%
2024/06/25	6.4	71.46	27.8	71.78	73.40	-21.4	35,672	-0.06%
2024/06/24	27	70.70	25.1	70.27	70.30	2	36,126	0.01%
2024/06/21	7.2	70.93	17	71.21	71.80	-9.9	36,166	-0.03%
2024/06/20	58	71.37	33.5	70.79	72.20	24.5	36,002	0.07%
2024/06/19	27.1	69.12	1	68.30	68.00	26.1	35,568	0.07%
2024/06/18	9	68.56	2	68.85	68.20	7	35,940	0.02%
2024/06/17	12	68.32	2	68.45	68.10	10	36,938	0.03%
2024/06/14	2	68.90	5	68.80	68.70	-3	37,193	-0.01%
2024/06/13	22	68.10	7	68.29	68.20	15	37,283	0.04%
2024/06/12	14	66.88	1	66.91	67.80	13	38,048	0.03%
2024/06/11	18	66.94	7.1	66.53	66.20	10.9	38,536	0.03%
2024/06/07	5	68.18	8.2	68.10	67.80	-3.2	40,000	-0.01%
2024/06/06	35	69.88	17.2	70.15	68.50	17.8	40,154	0.04%
2024/06/05	21.3	69.01	29.1	69.81	69.30	-7.8	39,267	-0.02%
2024/06/04	38.5	69.79	10	69.84	68.10	28.5	38,356	0.07%
2024/06/03	85.1	73.73	68	73.62	72.20	17.1	37,454	0.05%
2024/05/31	134.3	75.71	111.5	76.35	73.10	22.8	36,215	0.06%	大買/大賣/
2024/05/30	39.5	72.85	54	73.40	72.10	-14.6	33,375	-0.04%
2024/05/29	46.5	75.00	73.1	74.87	74.60	-26.6	32,308	-0.08%
2024/05/28	126.4	73.59	87.2	73.97	72.70	39.3	30,144	0.13%	大買/
2024/05/27	12.1	70.36	55.6	71.05	71.50	-43.5	26,731	-0.16%
2024/05/24	8	64.35	12	64.64	65.00	-4	25,224	-0.02%
2024/05/23	42.2	65.15	51.1	65.30	65.30	-8.9	24,805	-0.04%
2024/05/22	38	63.78	22	63.81	63.60	16	23,643	0.07%
2024/05/21	30.1	63.50	70	63.99	64.80	-39.9	23,189	-0.17%
2024/05/20	41	61.81	16	62.21	62.10	25	22,450	0.11%
2024/05/17	5	60.96	1	60.90	61.20	4	22,192	0.02%
2024/05/16	0	0.00	12	61.56	61.10	-12	22,142	-0.05%
2024/05/15	9	60.38	0	0.00	60.10	9	21,984	0.04%
2024/05/14	0	0.00	7	60.99	60.90	-7	21,890	-0.03%
2024/05/13	9	60.41	1	60.30	60.10	8	21,783	0.04%
2024/05/10	0	0.00	9	60.27	60.60	-9	21,714	-0.04%
2024/05/09	8	62.19	9	62.12	60.80	-1	21,626	0.00%
2024/05/08	11	61.59	0	0.00	61.30	11	21,452	0.05%
2024/05/07	3	61.90	21.9	61.82	61.70	-18.9	21,360	-0.09%
2024/05/06	6	62.07	13	62.31	62.10	-7	21,150	-0.03%
2024/05/03	6	61.13	8	61.66	60.70	-2	20,835	-0.01%
2024/05/02	1	61.00	0	0.00	60.70	1	20,678	0.00%
2024/04/30	7	61.90	5	61.86	61.60	2	20,587	0.01%
2024/04/29	29.1	63.19	14	62.48	62.40	15.1	20,438	0.07%
2024/04/26	6	61.97	20.2	61.76	61.40	-14.2	19,997	-0.07%
2024/04/25	3.2	61.08	11	61.22	60.90	-7.8	19,794	-0.04%
2024/04/24	32	62.05	37.1	61.98	62.00	-5.1	19,592	-0.03%
2024/04/23	18	59.96	33	59.02	60.30	-15	18,907	-0.08%
2024/04/22	16	56.32	2	56.20	57.00	14	18,438	0.08%
2024/04/19	11	55.56	3	55.67	55.80	8	18,278	0.04%
2024/04/18	5	56.00	10	55.92	56.50	-5	18,105	-0.03%
2024/04/17	22	55.50	7	55.76	55.60	15	17,987	0.08%
2024/04/16	12	55.55	3	56.17	55.00	9	17,836	0.05%
2024/04/15	2	57.40	15	57.51	57.50	-13	17,596	-0.07%
2024/04/12	19	58.84	5.2	58.90	58.50	13.8	17,434	0.08%
2024/04/11	19.6	59.73	7	59.94	59.10	12.6	17,226	0.07%
2024/04/10	11	62.11	10	62.17	61.20	1	16,729	0.01%
2024/04/09	26.1	63.48	6	63.83	63.00	20.1	16,351	0.12%
2024/04/08	15	63.10	7	63.09	63.50	8	15,980	0.05%
2024/04/03	28.1	63.71	2	63.80	64.00	26.1	15,670	0.17%
2024/04/02	13	63.65	14.1	64.14	64.90	-1.1	15,264	-0.01%
2024/04/01	41	64.91	15.2	64.70	63.80	25.9	14,706	0.18%
2024/03/29	32.1	63.28	36.5	63.30	63.00	-4.4	14,144	-0.03%
2024/03/28	85.6	66.00	65.2	65.86	65.10	20.4	13,289	0.15%
2024/03/27	41.5	62.62	53	62.31	63.60	-11.5	10,914	-0.11%
2024/03/26	17	58.11	14	58.22	57.90	3	9,790	0.03%
2024/03/25	15	58.67	0	0.00	58.70	15	9,502	0.16%
2024/03/22	26	59.40	18	59.33	59.00	8	9,239	0.09%
2024/03/21	13	58.81	198	58.60	59.10	-185	8,698	-2.13%	大賣/鉅額交易
2024/03/20	118	58.81	109.2	58.83	58.20	8.8	8,078	0.11%	大買/大賣/
2024/03/19	21	56.10	13	56.22	58.10	8	6,912	0.12%
2024/03/18	17	54.80	7	55.07	55.40	10	6,431	0.16%
2024/03/15	26	56.78	30	56.78	55.60	-4	6,066	-0.07%
2024/03/14	29	54.33	7	55.03	53.70	22	4,982	0.44%
2024/03/13	21.2	58.97	57	59.66	58.90	-35.8	4,239	-0.85%
2024/03/12	2	52.95	20.7	53.68	55.30	-18.7	2,479	-0.75%
2024/03/11	0	0.00	31	48.83	50.30	-31	2,126	-1.46%
2024/03/08	1	49.20	0	0.00	49.20	1	2,072	0.05%
2024/03/07	2	49.20	21	49.49	50.10	-19	2,041	-0.93%
2024/03/06	10	49.85	4	49.70	49.80	6	2,002	0.30%
2024/03/05	2	50.55	0	0.00	50.50	2	1,996	0.10%
2024/03/04	1	49.85	10	49.95	50.00	-9	1,969	-0.46%
2024/03/01	0	0.00	8	49.83	49.30	-8	1,953	-0.41%
2024/02/27	1	49.70	0	0.00	49.70	1	1,931	0.05%
2024/02/26	3	50.10	1.7	50.09	50.00	1.3	1,928	0.06%
2024/02/22	0	0.00	18	50.69	50.70	-18	1,954	-0.92%
2024/02/21	18	50.16	0	0.00	50.10	18	1,946	0.92%
2024/02/20	1	50.40	0	0.00	50.30	1	1,966	0.05%
2024/02/16	2	49.48	0	0.00	49.40	2	2,021	0.10%
2024/01/19	6	49.56	0	0.00	49.70	6	2,183	0.27%
2024/01/17	0	0.00	2	50.10	49.65	-2	2,182	-0.09%
2024/01/09	0	0.00	1	51.50	51.50	-1	2,305	-0.04%
2024/01/08	1.3	51.67	0	0.00	51.60	1.3	2,321	0.06%
2024/01/03	1	52.00	0	0.00	52.10	1	2,429	0.04%
2023/12/29	10	52.79	8.3	52.71	53.10	1.7	2,580	0.06%
2023/12/28	10	52.71	0	0.00	52.70	10	2,568	0.39%
2023/12/25	0	0.00	2	51.90	51.90	-2	2,740	-0.07%
2023/12/21	0	0.00	0	52.50	51.70	0	2,840	0.00%
2023/12/20	0	0.00	2	52.15	52.30	-2	2,890	-0.07%
2023/12/19	1.2	51.63	0	0.00	51.60	1.2	2,959	0.04%
2023/12/18	0	0.00	2	52.00	52.00	-2	3,097	-0.06%
2023/12/14	0	0.00	5	51.94	52.00	-5	4,109	-0.12%
2023/12/13	0	0.00	3	51.93	52.00	-3	4,243	-0.07%
2023/12/12	0	51.60	0	0.00	51.30	0	4,373	0.00%
2023/12/11	0	0.00	1	51.40	51.30	-1	4,414	-0.02%
2023/12/08	0	0.00	1	51.60	51.60	-1	4,421	-0.02%
2023/12/07	0	52.10	0	0.00	51.50	0	4,462	0.00%
2023/12/06	4	52.25	33	52.02	52.00	-29	4,460	-0.65%
2023/12/04	20	53.30	0	0.00	53.20	20	4,412	0.45%
2023/12/01	0	0.00	6	53.10	53.20	-6	4,468	-0.13%
2023/11/30	0	0.00	1	53.50	53.30	-1	4,461	-0.02%
2023/11/28	0	0.00	0.1	53.10	53.40	-0.1	4,543	0.00%
2023/11/27	1	53.00	0	0.00	53.00	1	4,565	0.02%
2023/11/21	1	53.40	1	53.40	53.50	0	4,550	0.00%
2023/11/17	2	53.20	0	0.00	53.20	2	4,530	0.04%
2023/11/15	5	52.76	0	0.00	52.90	5	4,492	0.11%
2023/11/14	6	52.32	0	0.00	52.30	6	4,459	0.13%
2023/11/13	1	52.30	0	0.00	52.30	1	4,457	0.02%
2023/11/10	1	52.20	0	0.00	52.20	1	4,482	0.02%
2023/11/08	1	52.40	0	0.00	52.20	1	4,509	0.02%
2023/11/07	5.6	52.36	0	0.00	52.20	5.6	4,501	0.13%
2023/11/06	5	52.26	0	0.00	52.50	5	4,527	0.11%
2023/11/03	3	52.70	0	0.00	52.70	3	4,530	0.07%
2023/11/01	2	52.10	1	52.20	52.20	1	4,596	0.02%
2023/10/31	8	52.28	0.1	52.40	52.40	8	4,583	0.17%
2023/10/30	2	52.05	0	0.00	51.80	2	4,597	0.04%
2023/10/27	1	52.70	0	0.00	52.90	1	4,570	0.02%
2023/10/26	0	52.80	0	0.00	52.30	0	4,608	0.00%
2023/10/25	1.1	53.62	0	0.00	53.30	1.1	4,628	0.02%
2023/10/24	0	0.00	6	52.70	53.10	-6	4,689	-0.13%
2023/10/23	2	52.90	1	53.30	53.50	1	4,929	0.02%
2023/10/20	0	0.00	0.1	54.30	54.70	-0.1	5,472	0.00%
2023/10/19	2	55.20	1	55.00	55.10	1	5,484	0.02%
2023/10/18	1	55.60	1	55.60	55.50	0	5,484	0.00%
2023/10/17	1	56.60	0	0.00	56.40	1	5,440	0.02%
2023/10/16	2	56.60	0	0.00	56.60	2	5,478	0.04%
2023/10/13	1	57.70	0	0.00	57.20	1	5,601	0.02%
2023/10/12	0	0.00	5	57.84	58.00	-5	5,683	-0.09%
2023/10/11	3	57.23	2	57.10	57.40	1	5,704	0.02%
2023/10/06	5	56.44	3	56.77	56.50	2	5,731	0.04%
2023/10/05	1	58.00	3	57.97	58.20	-2	5,621	-0.04%
2023/10/04	5	56.74	0	0.00	57.10	5	5,578	0.09%
2023/10/03	0	0.00	2	57.60	57.40	-2	5,552	-0.04%
2023/10/02	12	57.55	7	57.59	57.60	5	5,518	0.09%
2023/09/28	1	56.00	3	57.30	57.70	-2	5,487	-0.04%
2023/09/26	4	56.83	0	0.00	56.30	4	5,403	0.07%
2023/09/25	1	57.60	0	0.00	57.60	1	5,400	0.02%
2023/09/22	1	57.80	2	57.65	57.50	-1	5,379	-0.02%
2023/09/21	7	58.24	0.1	58.40	58.00	7	5,321	0.13%
2023/09/20	3	59.33	2	59.40	58.90	1	5,188	0.02%
2023/09/19	7	61.63	19.2	61.26	60.70	-12.2	4,915	-0.25%
2023/09/18	20	57.50	2	58.05	57.10	18	4,282	0.42%
2023/09/15	2	57.30	2	59.00	59.00	0	4,137	0.00%
2023/09/14	1.2	57.48	3	57.40	57.50	-1.8	3,996	-0.05%
2023/09/13	10	57.00	0	0.00	56.50	10	3,967	0.25%
2023/09/11	5	56.30	0	0.00	56.20	5	3,998	0.13%
2023/09/08	0	0.00	2	57.10	57.10	-2	4,071	-0.05%
2023/09/06	0	0.00	3	57.07	57.10	-3	4,090	-0.07%
2023/09/05	0	0.00	11	56.28	56.30	-11	4,028	-0.27%
2023/09/01	0	0.00	1	56.20	57.00	-1	4,010	-0.02%
2023/08/30	0	0.00	2	55.10	55.30	-2	3,950	-0.05%
2023/08/29	0	0.00	0.1	54.50	54.80	-0.1	4,001	0.00%
2023/08/28	1	55.50	2	55.40	54.70	-1	4,056	-0.02%
2023/08/16	1	54.70	0	0.00	54.80	1	4,072	0.02%
2023/08/15	0	0.00	1	55.50	55.50	-1	4,056	-0.02%
2023/08/10	0	0.00	2	56.40	56.20	-2	4,024	-0.05%
2023/08/08	0	0.00	3	56.90	56.60	-3	3,967	-0.08%
2023/08/04	0	54.90	0	0.00	54.80	0	3,912	0.00%
2023/08/02	3	55.10	0.1	55.30	54.50	2.9	3,906	0.07%
2023/08/01	5	55.80	0	0.00	55.70	5	3,843	0.13%
2023/07/31	4	56.43	1	56.70	55.70	3	3,826	0.08%
2023/07/27	0	0.00	1	57.40	56.90	-1	3,731	-0.03%
2023/07/26	11	58.71	2	57.85	57.00	9	3,664	0.25%
2023/07/25	10	59.12	17.7	58.93	59.50	-7.7	3,399	-0.23%
2023/07/21	1	54.20	0	0.00	54.30	1	2,766	0.04%
2023/07/18	0.2	57.70	13.1	57.68	57.40	-12.9	2,693	-0.48%
2023/07/17	1	57.10	1	57.00	57.20	0	2,560	0.00%
2023/07/14	0	0.00	4.2	55.88	56.20	-4.2	2,497	-0.17%
2023/07/13	4	55.43	13	55.35	54.90	-9	2,433	-0.37%
2023/07/12	0	0.00	1	54.20	54.00	-1	2,351	-0.04%
2023/07/11	0	0.00	3	53.57	53.60	-3	2,347	-0.13%
2023/07/10	0	0.00	3	53.23	52.90	-3	2,354	-0.13%
2023/07/07	0	0.00	6	52.58	52.90	-6	2,353	-0.25%
2023/07/06	5	53.50	0	0.00	53.00	5	2,335	0.22%
2023/07/05	1	54.00	0	0.00	53.70	1	2,299	0.04%
2023/07/04	0	0.00	2	54.80	54.70	-2	2,283	-0.09%
2023/07/03	4	56.15	2	56.00	56.00	2	2,320	0.09%
2023/06/30	1	55.50	1	55.80	55.60	0	2,322	0.00%
2023/06/27	1	56.50	0	0.00	55.80	1	2,426	0.04%
2023/06/26	2	57.90	4	57.75	57.60	-2	2,398	-0.08%
2023/06/21	0	0.00	3	56.07	55.60	-3	2,314	-0.13%
2023/06/20	5	56.60	3	56.23	56.10	2	2,319	0.09%
2023/06/19	1	56.00	1	56.00	56.50	0	2,318	0.00%
2023/06/16	4	56.25	1	56.70	56.00	3	2,301	0.13%
2023/06/15	0	0.00	6	56.78	56.50	-6	2,246	-0.27%
2023/06/14	0	0.00	3	56.80	56.50	-3	2,238	-0.13%
2023/06/13	0	0.00	16	55.97	55.80	-16	2,150	-0.74%
2023/06/12	0	0.00	1	55.30	55.40	-1	2,109	-0.05%
2023/06/09	1	54.90	0	0.00	54.60	1	2,095	0.05%
2023/06/08	2	54.95	10	55.00	55.00	-8	2,106	-0.38%
2023/06/07	5	55.60	7	55.49	55.30	-2	2,153	-0.09%
2023/06/06	10	55.40	1	55.70	55.70	9	2,168	0.42%
2023/06/05	1	55.60	2	55.65	55.80	-1	2,223	-0.04%
2023/06/02	2	55.75	14	56.04	55.90	-12	2,258	-0.53%
2023/06/01	12	55.12	7.1	55.40	55.80	4.9	2,232	0.22%
2023/05/31	2	55.00	2	55.10	54.30	0	2,170	0.00%
2023/05/25	1	53.50	0	0.00	53.60	1	2,188	0.05%
2023/05/24	0	0.00	1	53.70	54.00	-1	2,207	-0.05%
2023/05/23	0	0.00	1	53.90	53.90	-1	2,226	-0.04%
2023/05/19	0	0.00	5	53.90	53.90	-5	2,281	-0.22%
2023/05/18	0	0.00	2	53.90	53.70	-2	2,293	-0.09%
2023/05/16	1	52.80	1	53.20	52.80	0	2,332	0.00%
2023/05/15	0	0.00	8	52.28	52.70	-8	2,345	-0.34%
2023/05/10	1	53.30	0	0.00	53.10	1	2,455	0.04%
2023/05/09	0	0.00	1	53.70	53.80	-1	2,476	-0.04%
2023/05/08	0	0.00	0	53.50	53.50	0	2,534	0.00%
2023/05/05	0	0.00	7	53.81	53.80	-7	2,636	-0.27%
2023/05/02	2	53.80	0	0.00	53.80	2	3,026	0.07%
2023/04/28	1	53.80	11	53.99	53.90	-10	3,285	-0.30%
2023/04/26	11	53.00	0	0.00	52.90	11	3,288	0.33%
2023/04/25	1	52.60	21	53.18	52.60	-20	3,295	-0.61%
2023/04/24	2	53.55	0	0.00	53.40	2	3,305	0.06%
2023/04/19	4	55.28	0	0.00	55.00	4	3,398	0.12%
2023/04/18	6	55.23	0	0.00	54.80	6	3,409	0.18%
2023/04/17	0	0.00	1	55.10	55.00	-1	3,409	-0.03%
2023/04/13	6	54.73	0	0.00	54.70	6	3,423	0.18%
2023/04/12	1	55.20	2	55.30	55.30	-1	3,444	-0.03%
2023/04/11	1	55.40	0	0.00	55.70	1	3,462	0.03%
2023/04/10	0	0.00	2	55.50	55.50	-2	3,501	-0.06%
2023/04/07	1	55.80	0	0.00	55.50	1	3,495	0.03%
2023/04/06	0	0.00	0	56.10	56.10	0	3,468	0.00%
2023/03/30	2	55.60	1	55.60	55.60	1	3,385	0.03%
2023/03/29	3	55.13	6	54.77	55.50	-3	3,342	-0.09%
2023/03/28	1	53.50	0	0.00	53.50	1	3,252	0.03%
2023/03/24	0	0.00	1	54.00	54.70	-1	3,272	-0.03%
2023/03/23	0	0.00	0.2	53.80	53.90	-0.2	3,251	0.00%
2023/03/22	4	53.30	0	0.00	53.30	4	3,255	0.12%
2023/03/20	0	0.00	3	53.00	53.00	-3	3,328	-0.09%
2023/03/17	3	52.40	0	0.00	52.20	3	3,337	0.09%
2023/03/15	5	53.00	3	52.80	52.70	2	3,343	0.06%
2023/03/13	10	53.00	0	0.00	53.60	10	3,484	0.29%
2023/03/10	3	53.83	2	54.00	53.60	1	3,664	0.03%
2023/03/08	7	55.37	1	55.10	55.20	6	3,746	0.16%
2023/03/07	2	56.10	3	56.27	56.00	-1	3,688	-0.03%
2023/03/06	3	55.80	0	0.00	55.90	3	3,654	0.08%
2023/03/02	2	55.20	0	0.00	55.20	2	3,633	0.06%
2023/03/01	6	55.20	0	0.00	55.30	6	3,627	0.17%
2023/02/23	0	0.00	14	56.14	56.00	-14	3,592	-0.39%
2023/02/22	1	55.00	0	0.00	55.20	1	3,564	0.03%
2023/02/20	2	56.00	2	56.05	56.00	0	3,617	0.00%
2023/02/16	1	54.90	1	55.20	55.10	0	3,670	0.00%
2023/02/15	2.1	54.65	7	54.67	54.50	-4.9	3,743	-0.13%
2023/02/14	4	55.15	4	55.10	55.10	0	3,728	0.00%
2023/02/13	1	55.00	0	0.00	54.90	1	3,778	0.03%
2023/02/10	1.1	55.09	2	55.00	54.60	-1	3,788	-0.03%
2023/02/09	5	55.48	0	0.00	55.50	5	3,733	0.13%
2023/02/08	5	56.04	0.2	56.10	55.80	4.8	3,710	0.13%
2023/02/07	1	56.00	0	0.00	56.20	1	3,671	0.03%
2023/02/06	1	56.40	0	0.00	56.50	1	3,643	0.03%
2023/02/03	0.2	56.45	10	56.20	56.30	-9.8	3,593	-0.27%
2023/02/02	1	55.20	3.8	56.06	56.40	-2.8	3,504	-0.08%
2023/02/01	2	54.70	2	54.90	55.00	0	3,320	0.00%
2023/01/30	0	0.00	19	55.02	55.40	-19	3,155	-0.60%
2023/01/17	0	0.00	2	52.20	52.20	-2	2,909	-0.07%
2023/01/12	0	0.00	1	53.90	52.70	-1	2,949	-0.03%
2023/01/11	1	53.50	6	53.40	53.80	-5	2,937	-0.17%
2023/01/10	2	53.45	1	53.00	53.40	1	2,918	0.03%
2023/01/09	0	0.00	2	53.15	53.20	-2	2,923	-0.07%
2023/01/06	0.1	52.10	0	0.00	52.40	0.1	2,890	0.00%
2023/01/05	1	51.10	0	0.00	51.00	1	2,871	0.03%
2023/01/03	1	50.40	1	51.20	51.30	0	2,882	0.00%
2022/12/30	0	0.00	2.5	51.93	51.90	-2.5	2,868	-0.09%
2022/12/29	5	51.52	0	0.00	51.00	5	2,841	0.18%
2022/12/28	3	52.10	0	0.00	52.30	3	2,828	0.11%
2022/12/22	2	52.15	5	52.00	52.00	-3	2,833	-0.11%
2022/12/19	0	0.00	1	52.10	51.90	-1	2,840	-0.04%
2022/12/16	5.1	52.64	1	52.90	52.60	4.1	2,839	0.14%
2022/12/14	0	0.00	1	53.70	53.70	-1	2,803	-0.04%
2022/12/13	0	0.00	2	54.10	53.70	-2	2,770	-0.07%
2022/12/08	5	53.10	3	53.10	52.70	2	2,718	0.07%
2022/12/07	1	52.30	2	52.55	52.80	-1	2,711	-0.04%
2022/12/06	4.2	53.09	2	53.00	53.20	2.2	2,685	0.08%
2022/12/05	12.1	54.23	6	54.65	54.20	6.1	2,636	0.23%
2022/12/02	9	53.58	31.1	54.03	54.00	-22.1	2,540	-0.87%
2022/12/01	1	51.90	1	52.80	51.90	0	2,378	0.00%
2022/11/30	5.1	51.90	8	51.76	52.10	-2.9	2,386	-0.12%
2022/11/29	0	0.00	7	50.20	50.10	-7	2,294	-0.31%
2022/11/28	1	49.30	0	0.00	49.95	1	2,280	0.04%
2022/11/24	0	0.00	2	49.85	49.85	-2	2,284	-0.09%
2022/11/22	2	50.10	0	0.00	50.00	2	2,324	0.09%
2022/11/17	1	50.00	0	0.00	49.90	1	2,354	0.04%
2022/11/16	2	49.80	3	49.77	50.10	-1	2,340	-0.04%
2022/11/14	3	49.18	7	49.46	49.50	-4	2,234	-0.18%
2022/11/11	1	48.50	0	0.00	48.85	1	2,177	0.05%
2022/11/10	1	47.60	0	0.00	47.55	1	2,115	0.05%
2022/11/09	0	0.00	10	47.68	48.20	-10	2,098	-0.48%
2022/11/08	0	0.00	12	46.71	46.85	-12	2,079	-0.58%
2022/11/04	1	45.20	2	45.55	45.65	-1	2,160	-0.05%
2022/11/01	10	45.30	0	0.00	45.45	10	2,199	0.45%
2022/10/31	0.1	45.55	0	0.00	45.20	0.1	2,201	0.00%
2022/10/24	1	45.90	0	0.00	45.95	1	2,225	0.04%
2022/10/21	1	45.55	0	0.00	45.60	1	2,226	0.04%
2022/10/20	2	45.50	3	46.03	45.95	-1	2,224	-0.04%
2022/10/18	0	0.00	1	46.80	46.30	-1	2,214	-0.05%
2022/10/17	2	46.80	2	46.45	46.45	0	2,258	0.00%
2022/10/14	0	0.00	0.1	46.50	46.10	-0.1	2,267	0.00%
2022/10/13	1	45.55	0	45.65	45.25	1	2,296	0.04%
2022/10/12	0	0.00	0.1	46.30	46.15	-0.1	2,271	0.00%
2022/10/07	1	47.30	0	0.00	47.40	1	2,296	0.04%
2022/10/06	0	0.00	13	46.97	47.00	-13	2,319	-0.56%
2022/10/05	0	46.80	1	46.80	46.55	-1	2,364	-0.04%
2022/10/03	4	45.34	0.1	45.60	45.30	3.9	2,379	0.16%
2022/09/30	0	0.00	4	45.49	45.85	-4	2,401	-0.17%
2022/09/28	1.1	45.36	0	0.00	45.15	1.1	2,452	0.04%
2022/09/27	1	46.25	0	0.00	46.40	1	2,460	0.04%
2022/09/26	2	46.15	20	45.83	45.80	-18	2,514	-0.72%
2022/09/23	2	46.83	0	0.00	46.75	2	2,600	0.08%
2022/09/22	0	0.00	2	47.30	47.20	-2	2,734	-0.07%
2022/09/14	1	49.01	0	0.00	48.85	1	2,866	0.04%
2022/09/13	6	49.91	0	0.00	49.80	6	2,901	0.21%
2022/09/12	2	48.90	0	0.00	49.00	2	3,011	0.07%
2022/09/07	0	0.00	4	47.14	47.15	-4	3,249	-0.12%
2022/09/06	2	48.95	8	48.52	48.15	-6	3,297	-0.18%
2022/09/05	5	50.30	0	0.00	50.10	5	3,312	0.15%
2022/09/01	1	50.20	0	0.00	50.20	1	3,454	0.03%
2022/08/30	3	50.40	0	0.00	50.60	3	3,605	0.08%
2022/08/29	9.1	50.30	0	0.00	50.20	9.1	3,669	0.25%
2022/08/26	7	50.87	1	51.30	51.60	6	3,781	0.16%
2022/08/25	1	50.60	0	0.00	50.70	1	4,102	0.02%
2022/08/22	0.1	50.00	0	0.00	50.20	0.1	6,194	0.00%
2022/08/19	0	0.00	5	50.60	50.60	-5	6,346	-0.08%
2022/08/17	0.1	50.40	0	0.00	50.40	0.1	6,540	0.00%
2022/08/16	0	0.00	1	50.60	50.40	-1	6,623	-0.02%
2022/08/15	2	50.60	16.1	50.52	50.40	-14.1	6,717	-0.21%
2022/08/12	15.1	50.90	1	50.90	51.10	14.1	6,721	0.21%
2022/08/11	2	50.40	3	50.47	50.60	-1	6,755	-0.01%
2022/08/10	1	49.85	7	49.94	49.80	-6	6,770	-0.09%
2022/08/04	0	48.25	0	0.00	47.95	0	7,101	0.00%
2022/08/03	2.1	48.45	0	0.00	48.10	2.1	7,121	0.03%
2022/08/02	0.1	48.45	5	48.25	48.30	-4.9	7,144	-0.07%
2022/08/01	1	49.75	5.1	49.69	49.50	-4.1	7,140	-0.06%
2022/07/29	0	49.30	0	0.00	49.25	0	7,144	0.00%
2022/07/28	1	49.30	0	0.00	49.30	1	7,157	0.01%
2022/07/27	0	0.00	1	48.85	49.00	-1	7,182	-0.01%
2022/07/26	0	48.85	2	48.85	48.70	-2	7,202	-0.03%
2022/07/25	1	49.11	1	49.05	49.20	0	7,216	0.00%
2022/07/22	21.4	49.53	0	0.00	49.20	21.4	7,219	0.30%
2022/07/21	2.1	48.25	0	0.00	48.75	2.1	7,194	0.03%
2022/07/20	0	0.00	2	47.43	47.50	-2	7,182	-0.03%
2022/07/18	2	47.05	1	46.90	47.00	1	7,226	0.01%
2022/07/15	2.1	46.60	1	46.40	46.60	1.1	7,237	0.02%
2022/07/14	1	46.80	0	0.00	46.80	1	7,239	0.01%
2022/07/13	1	47.50	3.7	46.64	47.05	-2.7	7,246	-0.04%
2022/07/12	1	45.60	0	0.00	45.70	1	7,211	0.01%
2022/07/08	1	46.00	0	0.00	46.05	1	7,190	0.01%
2022/07/07	0	0.00	10	45.40	46.25	-10	7,184	-0.14%
2022/07/06	1	45.20	6	45.67	45.10	-5	7,162	-0.07%
2022/07/05	1	45.80	1	45.75	46.55	0	7,137	0.00%
2022/07/04	2	45.80	1	45.80	45.70	1	7,133	0.01%
2022/07/01	5	48.42	5	47.97	47.00	0	7,121	0.00%
2022/06/30	3	50.40	4	49.68	49.30	-1	7,040	-0.01%
2022/06/29	0	0.00	1	52.50	52.20	-1	6,921	-0.01%
2022/06/28	2	53.20	0	0.00	53.10	2	6,904	0.03%
2022/06/27	1	53.10	0	0.00	53.60	1	6,921	0.01%
2022/06/24	5.1	53.02	6	53.12	52.70	-0.9	6,897	-0.01%
2022/06/23	0	0.00	5	52.56	52.50	-5	6,879	-0.07%
2022/06/22	0	0.00	3	53.43	53.20	-3	6,844	-0.04%
2022/06/21	2	54.70	2	54.30	54.60	0	6,830	0.00%
2022/06/20	2.2	53.87	56	53.55	52.90	-53.8	6,795	-0.79%
2022/06/17	2	54.35	6	54.32	55.50	-4	6,680	-0.06%
2022/06/16	4.1	56.13	12	56.12	55.20	-7.9	6,524	-0.12%
2022/06/15	0	56.70	2	56.40	56.20	-2	6,514	-0.03%
2022/06/14	3.1	56.14	3	56.10	56.40	0.1	6,485	0.00%
2022/06/13	9	55.62	2	55.90	55.50	7	6,436	0.11%
2022/06/10	1	56.50	0	0.00	56.40	1	6,353	0.02%
2022/06/09	13	56.47	4	56.55	56.40	9	6,310	0.14%
2022/06/08	5	56.62	0.1	56.70	56.40	4.9	6,213	0.08%
2022/06/07	9	56.46	1	56.30	56.20	8	6,155	0.13%
2022/06/06	7	56.10	3	56.00	56.30	4	6,090	0.07%
2022/06/02	26.1	56.57	4	56.55	56.50	22.1	5,993	0.37%
2022/06/01	30	56.02	9	56.23	56.00	21	5,706	0.37%
2022/05/31	9.2	54.71	5	55.48	54.60	4.2	5,360	0.08%
2022/05/30	3.1	54.17	1	54.00	54.30	2.1	3,832	0.05%
2022/05/27	8	54.70	3	54.67	54.60	5	3,693	0.14%
2022/05/26	5	54.60	2	54.30	54.40	3	3,640	0.08%
2022/05/25	2.1	54.10	6	54.12	54.40	-3.9	3,678	-0.11%
2022/05/23	9	54.29	0	0.00	53.80	9	3,696	0.24%
2022/05/20	3	54.30	4	54.35	54.50	-1	3,641	-0.03%
2022/05/19	4	54.03	1	54.00	54.00	3	3,686	0.08%
2022/05/18	7	55.06	2	55.80	55.60	5	3,604	0.14%
2022/05/17	7.1	55.54	8.2	55.18	54.90	-1.2	3,578	-0.03%
2022/05/16	3.5	57.00	16	56.14	55.90	-12.5	3,497	-0.36%
2022/05/13	10	59.10	5	58.50	58.50	5	3,385	0.15%
2022/05/12	1	60.90	2	60.90	61.00	-1	3,285	-0.03%
2022/05/11	5	61.00	3	61.40	61.30	2	3,294	0.06%
2022/05/10	6	60.72	3	61.07	61.50	3	3,401	0.09%
2022/05/06	0	0.00	11	60.75	60.50	-11	3,424	-0.32%
2022/05/05	5	60.80	2	61.20	61.30	3	3,468	0.09%
2022/05/04	4.1	60.23	4	60.43	60.80	0.1	3,484	0.00%
2022/05/03	4	58.95	2	59.90	59.90	2	3,499	0.06%
2022/04/29	0	59.00	3	59.00	59.00	-3	3,495	-0.08%
2022/04/27	1	57.90	7	58.90	58.50	-6	3,536	-0.17%
2022/04/26	1	59.40	1	59.50	59.40	0	3,534	0.00%
2022/04/22	11	60.09	0	0.00	60.60	11	3,496	0.31%
2022/04/21	11	60.41	0	0.00	60.70	11	3,469	0.32%
2022/04/20	0	0.00	1	60.60	60.50	-1	3,461	-0.03%
2022/04/19	1.1	61.16	1	61.00	60.10	0.1	3,474	0.00%
2022/04/18	0	0.00	6	61.00	60.60	-6	3,473	-0.17%
2022/04/12	0	0.00	1	60.20	60.20	-1	3,788	-0.03%
2022/04/11	6	60.40	1	60.10	60.20	5	3,787	0.13%
2022/04/08	1	60.70	0	0.00	60.80	1	3,784	0.03%
2022/04/07	8	61.04	1	61.10	60.80	7	3,773	0.19%
2022/04/06	1	61.80	0	0.00	61.80	1	3,737	0.03%
2022/04/01	1	62.21	1	62.10	62.10	0	3,705	0.00%
2022/03/31	0	63.10	5	63.10	62.80	-5	3,688	-0.13%
2022/03/30	4	62.93	2	62.60	62.60	2	3,663	0.05%
2022/03/28	1	62.40	0	0.00	63.20	1	3,650	0.03%
2022/03/25	1	63.09	1	63.00	62.80	0	3,645	0.00%
2022/03/24	3	62.87	1	63.10	63.30	2	3,651	0.05%
2022/03/23	2	62.75	0	62.90	62.70	2	3,669	0.05%
2022/03/21	0	0.00	2	62.70	62.30	-2	3,677	-0.05%
2022/03/18	1	62.50	0	0.00	62.70	1	3,685	0.03%
2022/03/16	0	0.00	1	60.90	61.40	-1	3,647	-0.03%
2022/03/14	1.2	62.19	0	0.00	62.10	1.2	3,671	0.03%
2022/03/11	1	62.30	1	62.50	62.40	0	3,733	0.00%
2022/03/10	0.1	62.90	0	0.00	63.00	0.1	3,775	0.00%
2022/03/08	1	62.30	0	0.00	61.90	1	3,808	0.03%
2022/03/07	7	61.97	2	62.10	62.60	5	3,803	0.13%
2022/03/04	2.1	63.76	2	63.85	63.70	0.1	3,830	0.00%
2022/03/03	0	64.60	0	0.00	64.70	0	3,864	0.00%
2022/03/02	2	64.75	4	64.63	64.80	-2	3,932	-0.05%
2022/03/01	0	0.00	4	64.80	64.80	-4	3,908	-0.10%
2022/02/25	3	63.60	1	63.90	63.80	2	3,836	0.05%
2022/02/24	6.1	64.25	24	63.95	63.70	-17.9	3,779	-0.47%
2022/02/23	22	64.59	1	64.60	64.60	21	3,696	0.57%
2022/02/22	1	63.40	0	0.00	63.90	1	3,637	0.03%
2022/02/21	4	63.73	2	63.95	64.00	2	3,645	0.05%
2022/02/18	0	0.00	6	63.08	63.00	-6	3,636	-0.17%
2022/02/17	2	63.30	3	63.33	63.10	-1	3,784	-0.03%
2022/02/16	2	62.75	3	62.50	62.90	-1	3,852	-0.03%
2022/02/15	2	62.40	2	62.05	62.00	0	3,898	0.00%
2022/02/14	3	62.23	1	62.10	62.30	2	4,021	0.05%
2022/02/11	2	62.75	0	0.00	63.30	2	4,071	0.05%
2022/02/10	7	63.09	6	62.88	63.60	1	4,106	0.02%
2022/02/09	4	61.00	2	61.20	61.40	2	4,034	0.05%
2022/02/08	5.1	60.61	1	60.70	61.10	4.1	4,088	0.10%
2022/01/26	2	60.20	0	0.00	60.00	2	4,219	0.05%
2022/01/25	1	60.70	9	60.43	60.40	-8	4,375	-0.18%
2022/01/24	6	61.85	0	0.00	61.50	6	4,369	0.14%
2022/01/21	5	61.70	1	62.10	62.00	4	4,417	0.09%
2022/01/20	2	61.60	0	0.00	62.00	2	4,457	0.04%
2022/01/19	2	62.10	1	62.50	62.00	1	4,484	0.02%
2022/01/17	1.1	62.21	1	62.30	62.40	0.1	4,573	0.00%
2022/01/14	0	0.00	4	62.40	62.40	-4	4,656	-0.09%
2022/01/12	23	62.89	5	62.90	63.30	18	4,944	0.36%
2022/01/11	3	63.60	0	0.00	63.40	3	5,062	0.06%
2022/01/10	0	0.00	1	63.90	64.00	-1	5,313	-0.02%
2022/01/07	2	65.25	6	64.40	64.20	-4	5,567	-0.07%
2022/01/06	0	65.70	25	65.38	65.70	-25	5,601	-0.45%
2022/01/05	35	66.50	4	66.40	66.20	31	5,650	0.55%
2021/12/30	0	0.00	2	65.00	64.90	-2	5,923	-0.03%
2021/12/29	0	0.00	7	64.90	64.90	-7	6,247	-0.11%
2021/12/27	0	0.00	1	64.90	65.00	-1	7,234	-0.01%
2021/12/24	0	0.00	2	64.90	64.60	-2	7,497	-0.03%
2021/12/22	1	64.10	0	0.00	64.10	1	8,081	0.01%
2021/12/17	1	63.90	0	0.00	63.90	1	8,733	0.01%
2021/12/16	0	0.00	8	64.10	64.00	-8	9,052	-0.09%
2021/12/15	2.1	63.95	1	64.10	63.90	1.1	9,158	0.01%
2021/12/14	2	64.10	0	0.00	64.20	2	9,301	0.02%
2021/12/10	0	0.00	1	65.50	65.30	-1	9,585	-0.01%
2021/12/09	1	64.90	0	0.00	65.20	1	9,552	0.01%
2021/12/08	5	64.50	0	0.00	64.30	5	9,529	0.05%
2021/12/07	0	0.00	1	64.30	64.30	-1	9,514	-0.01%
2021/12/06	1	65.00	1	65.50	65.50	0	9,462	0.00%
2021/12/03	0	0.00	3	64.50	64.40	-3	9,490	-0.03%
2021/12/02	2	64.60	2	64.80	64.30	0	9,489	0.00%
2021/12/01	31.1	64.89	1	64.90	64.90	30.1	9,490	0.32%
2021/11/30	1	65.30	0	0.00	65.20	1	9,519	0.01%
2021/11/29	12.1	65.01	0	0.00	65.00	12.1	9,497	0.13%
2021/11/26	0	0.00	32	65.42	65.10	-32	9,469	-0.34%
2021/11/25	2	67.10	10	66.80	66.60	-8	9,412	-0.08%
2021/11/24	1	66.80	6	67.08	67.10	-5	9,427	-0.05%
2021/11/23	0	0.00	1	66.50	66.60	-1	9,460	-0.01%
2021/11/22	8	66.66	0	0.00	67.10	8	9,442	0.08%
2021/11/19	1.2	66.93	0.1	67.20	66.70	1.1	9,486	0.01%
2021/11/18	2	67.20	20	67.20	67.10	-18	9,548	-0.19%
2021/11/17	12	67.05	12	67.17	66.90	0	9,682	0.00%
2021/11/16	0	67.40	46	67.52	67.30	-46	9,779	-0.47%
2021/11/15	6	68.13	1	68.30	68.00	5	9,836	0.05%
2021/11/12	0	0.00	1	69.00	68.90	-1	9,928	-0.01%
2021/11/11	6	69.63	8	70.29	69.30	-2	9,930	-0.02%
2021/11/10	0	0.00	3	70.00	70.20	-3	9,851	-0.03%
2021/11/09	6	69.60	0	0.00	69.60	6	9,853	0.06%
2021/11/08	1.1	69.30	3	69.27	69.60	-2	9,847	-0.02%
2021/11/05	3.1	69.95	3	69.70	70.00	0.1	9,845	0.00%
2021/11/04	3.1	70.56	3	70.30	70.00	0.1	9,782	0.00%
2021/11/03	5	69.50	1	69.50	69.80	4	9,643	0.04%
2021/11/02	5	69.78	4	69.40	69.10	1	9,609	0.01%
2021/11/01	1	68.80	1	68.60	68.60	0	9,474	0.00%
2021/10/29	1	68.70	2	68.65	68.80	-1	9,456	-0.01%
2021/10/28	3	68.60	2	68.70	68.60	1	9,393	0.01%
2021/10/27	12	67.68	1	67.50	67.70	11	9,316	0.12%
2021/10/26	3	68.07	0	0.00	68.00	3	9,311	0.03%
2021/10/25	2	68.50	5	68.60	68.30	-3	9,279	-0.03%
2021/10/22	0	0.00	9	67.52	67.90	-9	9,259	-0.10%
2021/10/21	1	66.90	1	67.30	66.50	0	9,213	0.00%
2021/10/20	1	68.00	0	0.00	67.90	1	9,154	0.01%
2021/10/19	15	68.25	46	68.44	68.00	-31	9,037	-0.34%
2021/10/18	24	70.28	2	70.70	68.70	22	8,913	0.25%
2021/10/15	10	70.50	14	70.65	70.80	-4	8,729	-0.05%
2021/10/14	1	69.30	10	68.50	68.50	-9	8,527	-0.11%
2021/10/13	1	68.60	1	68.40	69.00	0	8,468	0.00%
2021/10/12	26	68.79	3	68.13	67.90	23	8,397	0.27%
2021/10/08	7	70.21	22.1	70.17	70.10	-15.1	8,305	-0.18%
2021/10/07	6	69.63	2.1	69.39	69.40	3.9	8,151	0.05%
2021/10/06	40	69.67	15	68.41	68.30	25	8,078	0.31%
2021/10/05	26	69.84	30.1	70.43	71.20	-4	7,773	-0.05%
2021/10/04	20	70.53	52.3	70.51	70.90	-32.3	7,414	-0.43%
2021/10/01	4.1	68.46	5.1	68.58	67.60	-1	6,842	-0.01%
2021/09/30	2	70.20	26	71.05	70.30	-24	6,600	-0.36%
2021/09/29	3	68.40	30	68.40	68.70	-27	6,218	-0.43%
2021/09/28	20	68.52	4	69.15	69.40	16	6,209	0.26%
2021/09/27	1	68.50	5	68.40	68.80	-4	6,058	-0.07%
2021/09/24	4	69.40	8	69.21	68.70	-4	5,961	-0.07%
2021/09/23	9	67.58	10.1	67.78	68.00	-1.1	5,645	-0.02%
2021/09/22	6	65.05	0	0.00	66.20	6	5,330	0.11%
2021/09/17	0	0.00	4	66.33	66.50	-4	5,240	-0.08%
2021/09/16	2	64.65	1	64.90	64.40	1	5,113	0.02%
2021/09/15	6	65.45	3	65.30	65.00	3	5,073	0.06%
2021/09/14	1	63.00	0	0.00	62.80	1	4,849	0.02%
2021/09/10	1	63.50	0	0.00	63.50	1	4,890	0.02%
2021/09/08	1	63.30	0	0.00	62.90	1	5,002	0.02%
2021/09/07	2	63.90	1	64.40	64.30	1	4,951	0.02%
2021/09/06	0	0.00	6	64.50	64.00	-6	4,946	-0.12%
2021/09/03	30	64.28	10	64.85	64.90	20	4,952	0.40%
2021/09/02	10.1	65.02	10	65.04	64.20	0.1	4,909	0.00%
2021/09/01	1	65.90	1	66.00	65.60	0	4,851	0.00%
2021/08/27	0	0.00	2	66.30	66.20	-2	4,900	-0.04%
2021/08/25	0	0.00	6	65.72	65.70	-6	5,051	-0.12%
2021/08/24	4	67.33	12	67.40	65.70	-8	5,050	-0.16%
2021/08/23	13	66.86	19	67.23	67.30	-6	5,006	-0.12%
2021/08/20	4	65.40	1	65.10	65.90	3	4,871	0.06%
2021/08/19	3.8	64.20	2	64.40	64.50	1.8	4,791	0.04%
2021/08/18	2	66.70	2	65.00	66.80	0	4,610	0.00%
2021/08/17	0	0.00	3	64.33	64.40	-3	4,482	-0.07%
2021/08/16	1	63.90	1	63.70	63.90	0	4,440	0.00%
2021/08/13	0	0.00	10.1	64.13	64.00	-10.1	4,433	-0.23%
2021/08/12	1	63.80	19	63.79	63.80	-18	4,405	-0.41%
2021/08/11	0	0.00	4	62.40	63.30	-4	4,404	-0.09%
2021/08/09	1	62.70	8	63.00	62.80	-7	4,608	-0.15%
2021/08/06	13	63.25	1	63.50	63.70	12	4,665	0.26%
2021/08/05	1	63.00	0	0.00	63.20	1	4,772	0.02%
2021/08/04	0	0.00	1	62.10	62.10	-1	4,972	-0.02%
2021/08/03	0	0.00	1	61.80	62.30	-1	5,070	-0.02%
2021/08/02	0	0.00	3	61.70	62.20	-3	5,105	-0.06%
2021/07/30	11	61.88	0	0.00	61.60	11	5,173	0.21%
2021/07/28	0	0.00	2	62.10	62.20	-2	5,306	-0.04%
2021/07/27	3	62.70	0	0.00	62.50	3	5,499	0.05%
2021/07/26	6	62.20	3	63.37	63.10	3	5,680	0.05%
2021/07/22	0	0.00	16	62.25	62.40	-16	5,708	-0.28%
2021/07/21	5.1	63.26	4	63.10	63.00	1.1	5,794	0.02%
2021/07/20	2.3	64.97	3	64.70	64.20	-0.7	5,755	-0.01%
2021/07/19	25	65.88	3	65.70	65.80	22	5,777	0.38%
2021/07/16	4	66.30	0	0.00	66.50	4	5,967	0.07%
2021/07/15	3	66.63	2	66.60	66.70	1	6,086	0.02%
2021/07/14	1	65.80	0	0.00	65.80	1	6,100	0.02%
2021/07/13	8	66.20	2	66.35	66.10	6	6,153	0.10%
2021/07/12	0	0.00	5	65.52	65.80	-5	6,170	-0.08%
2021/07/09	1	64.90	2	64.90	65.00	-1	6,253	-0.02%
2021/07/08	2	65.30	0	0.00	65.50	2	6,399	0.03%
2021/07/07	0	0.00	1	65.80	65.50	-1	6,501	-0.02%
2021/07/06	0	0.00	8	66.04	66.00	-8	6,572	-0.12%
2021/07/05	1	67.40	7	66.41	67.00	-6	6,628	-0.09%
2021/07/02	1	64.80	0	0.00	65.00	1	6,607	0.02%
2021/06/30	6	65.92	3	65.90	65.70	3	6,760	0.04%
2021/06/29	1	65.10	1	65.40	65.30	0	6,904	0.00%
2021/06/25	1	66.00	3	65.80	65.60	-2	7,238	-0.03%
2021/06/23	0	0.00	3	65.10	65.10	-3	7,422	-0.04%
2021/06/22	3	63.90	10	63.90	63.90	-7	7,633	-0.09%
2021/06/21	12	64.92	2	64.85	64.20	10	7,891	0.13%
2021/06/18	6	65.97	26	65.65	65.70	-20	8,989	-0.22%
2021/06/17	20	65.10	1	64.90	65.00	19	9,076	0.21%
2021/06/16	1	64.60	1	64.70	64.60	0	9,342	0.00%
2021/06/11	2	65.05	7.1	64.80	64.90	-5.1	10,415	-0.05%
2021/06/10	0	0.00	1	64.30	64.20	-1	10,545	-0.01%
2021/06/09	1	63.80	0	0.00	63.40	1	10,719	0.01%
2021/06/08	0.8	64.40	1	64.50	64.40	-0.2	11,187	0.00%
2021/06/07	0	0.00	2	63.80	63.50	-2	11,381	-0.02%
2021/06/04	6.2	64.09	1	63.80	64.00	5.2	11,419	0.05%
2021/06/03	0.1	65.36	2	65.65	65.10	-1.9	11,503	-0.02%
2021/06/02	7	66.86	8.1	67.28	65.90	-1.1	11,547	-0.01%
2021/06/01	1	65.60	2	66.20	66.40	-1	11,512	-0.01%
2021/05/31	0.1	64.90	1	65.10	65.30	-1	11,685	-0.01%
2021/05/28	1.1	64.72	2	65.25	64.60	-0.9	11,746	-0.01%
2021/05/27	0	0.00	1	63.90	64.00	-1	11,840	-0.01%
2021/05/26	2	63.70	1.1	63.91	64.00	0.9	12,006	0.01%
2021/05/25	3	64.13	0	0.00	64.30	3	12,460	0.02%
2021/05/24	2	62.90	0	0.00	63.50	2	13,058	0.02%
2021/05/21	0.1	63.10	3	63.30	63.10	-3	13,201	-0.02%
2021/05/20	3	62.37	6	62.33	62.20	-3	13,440	-0.02%
2021/05/19	7	61.99	2	61.80	62.10	5	13,616	0.04%
2021/05/18	7	61.89	13	62.05	62.70	-6	13,799	-0.04%
2021/05/17	1	58.00	2	58.75	57.80	-1	13,988	-0.01%
2021/05/14	5	61.66	0	0.00	60.90	5	14,093	0.04%
2021/05/13	2	60.25	6.3	59.69	61.20	-4.3	14,457	-0.03%
2021/05/12	5	59.88	8	58.70	59.80	-3	14,679	-0.02%
2021/05/11	2	63.05	11	61.72	62.00	-9	15,153	-0.06%
2021/05/10	7	66.07	1	65.20	65.40	6	15,223	0.04%
2021/05/07	0	0.00	2	66.00	66.20	-2	15,477	-0.01%
2021/05/06	0	0.00	3	64.30	64.40	-3	15,780	-0.02%
2021/05/05	9	64.73	0.2	64.50	63.60	8.8	16,217	0.05%
2021/05/04	6.3	64.53	18	64.17	64.20	-11.7	16,250	-0.07%
2021/05/03	9.3	66.70	11	66.38	66.70	-1.7	16,320	-0.01%
2021/04/29	4	69.18	2.1	69.00	69.00	2	16,341	0.01%
2021/04/28	15	70.11	1	70.60	69.70	14	16,457	0.09%
2021/04/27	8	70.89	21	70.92	70.70	-13	16,704	-0.08%
2021/04/26	1	70.00	21	69.80	69.60	-20	16,916	-0.12%
2021/04/23	2	69.10	13	69.51	69.60	-11	17,894	-0.06%
2021/04/22	37	70.16	14	69.99	69.30	23	19,364	0.12%
2021/04/21	4	71.30	0	0.00	70.80	4	21,177	0.02%
2021/04/20	0	0.00	5	71.10	71.00	-5	23,422	-0.02%
2021/04/19	0	0.00	23.1	71.05	71.10	-23.1	24,127	-0.10%
2021/04/16	8	71.56	0	0.00	71.70	8	24,288	0.03%
2021/04/15	16	70.23	18	70.19	70.80	-2	24,357	-0.01%
2021/04/14	6.5	71.36	10	71.35	71.10	-3.5	24,344	-0.01%
2021/04/13	3	73.17	6	72.62	72.10	-3	24,468	-0.01%
2021/04/12	3	72.57	9	72.37	72.10	-6	24,572	-0.02%
2021/04/09	4	72.03	10	72.12	72.00	-6	24,711	-0.02%
2021/04/08	18	72.32	16	72.38	72.30	2	24,687	0.01%
2021/04/07	1	72.70	6	73.08	73.10	-5	24,603	-0.02%
2021/04/06	55.2	72.57	2	72.20	72.10	53.2	24,526	0.22%
2021/04/01	29	71.90	6	72.63	71.90	23	24,495	0.09%
2021/03/31	11	72.83	33	73.01	72.60	-22	24,416	-0.09%
2021/03/30	0	0.00	7	74.10	74.80	-7	24,191	-0.03%
2021/03/29	2	74.30	8.4	74.41	74.10	-6.4	24,121	-0.03%
2021/03/26	6	74.08	0	0.00	73.80	6	24,108	0.02%
2021/03/25	22	74.57	14	74.73	74.10	8	24,013	0.03%
2021/03/24	15	75.65	5.5	75.67	75.40	9.5	23,836	0.04%
2021/03/23	101.2	77.35	147	76.76	76.10	-45.8	23,564	-0.19%	大買/大賣/
2021/03/22	18	73.76	14	73.82	74.00	4	22,465	0.02%
2021/03/19	22	73.83	33	73.35	73.00	-11	22,308	-0.05%
2021/03/18	21	74.89	28	75.01	74.80	-7	22,105	-0.03%
2021/03/17	42.5	74.19	29	74.53	73.40	13.5	21,765	0.06%
2021/03/16	5	73.00	3	72.93	72.50	2	21,200	0.01%
2021/03/15	4	72.85	1	72.60	72.80	3	21,150	0.01%
2021/03/12	46	73.05	44	72.88	73.30	2	21,192	0.01%
2021/03/11	7	70.86	26	70.90	71.30	-19	21,120	-0.09%
2021/03/10	0	0.00	1	69.90	69.60	-1	20,960	0.00%
2021/03/09	0.1	67.80	30	68.62	69.00	-29.9	20,933	-0.14%
2021/03/08	9	70.00	2	70.20	69.00	7	20,785	0.03%
2021/03/05	3	70.10	5	70.72	70.00	-2	20,689	-0.01%
2021/03/04	22	71.15	21	71.14	70.50	1	20,660	0.00%
2021/03/03	4	69.85	6	70.38	70.80	-2	20,431	-0.01%
2021/03/02	2	70.35	3	70.23	69.30	-1	20,303	0.00%
2021/02/26	20.6	70.45	0.1	70.50	70.00	20.5	20,163	0.10%
2021/02/25	39	71.88	5	72.40	71.30	34	19,931	0.17%
2021/02/24	34.2	71.69	41	71.68	70.60	-6.8	19,489	-0.03%
2021/02/23	14	69.50	17	69.98	69.70	-3	18,843	-0.02%
2021/02/22	5	69.86	10	70.15	69.70	-5	18,685	-0.03%
2021/02/19	14	69.06	5	69.02	69.40	9	18,424	0.05%
2021/02/18	23	70.10	8	70.34	70.20	15	18,213	0.08%
2021/02/17	41	69.70	70	69.76	69.90	-29	17,982	-0.16%
2021/02/05	16	70.53	29	70.66	70.40	-13	17,708	-0.07%
2021/02/04	46	70.48	148	70.14	70.40	-102	17,457	-0.58%	大賣/鉅額交易
2021/02/03	35	73.04	21	73.17	72.50	14	17,039	0.08%
2021/02/02	31	74.18	50.1	74.78	73.60	-19.1	16,672	-0.11%
2021/02/01	21	73.51	3	74.40	74.90	18	15,953	0.11%
2021/01/29	37	76.29	36	75.93	74.80	1	15,757	0.01%
2021/01/28	32.3	77.03	71.5	77.06	77.20	-39.2	15,459	-0.25%
2021/01/27	43.5	77.33	42	77.21	78.20	1.5	15,072	0.01%
2021/01/26	10	74.45	20	75.23	74.40	-10	14,563	-0.07%
2021/01/25	34	75.84	41	76.00	75.30	-7	14,395	-0.05%
2021/01/22	25	73.82	4	74.00	75.60	21	14,088	0.15%
2021/01/21	21	72.07	18	73.32	72.50	3	13,851	0.02%
2021/01/20	67	74.49	18	73.26	72.10	49	13,646	0.36%
2021/01/19	68.1	76.26	41	76.53	76.00	27.1	13,299	0.20%
2021/01/18	99.1	75.58	69.1	75.53	77.30	30	12,960	0.23%
2021/01/15	271	76.95	169.2	76.84	75.60	101.8	11,917	0.85%	大買/大賣/鉅額交易
2021/01/14	283	75.89	194.6	75.31	76.90	88.4	10,349	0.85%	大買/大賣/
2021/01/13	146	70.53	65.8	70.07	72.80	80.2	8,308	0.97%	大買/
2021/01/12	23	67.70	114	67.70	67.70	-91	5,923	-1.54%	大賣/
2021/01/11	11	61.60	8	61.60	61.60	3	5,142	0.06%
2021/01/08	4.2	55.04	2.2	55.66	56.00	2	4,890	0.04%
2021/01/07	3	55.37	6.2	55.45	55.60	-3.2	4,712	-0.07%
2021/01/06	36	56.34	37	55.60	55.70	-1	4,613	-0.02%
2021/01/05	12	56.41	28	56.28	56.10	-16	4,309	-0.37%
2021/01/04	17	54.69	32	55.54	55.60	-15	4,071	-0.37%
2020/12/31	8	53.44	3	53.80	53.40	5	3,844	0.13%
2020/12/30	0	0.00	5	53.60	53.60	-5	3,760	-0.13%
2020/12/29	0.5	53.50	0.2	53.50	53.40	0.3	3,724	0.01%
2020/12/28	10	54.30	5	54.06	54.00	5	3,684	0.14%
2020/12/25	12	53.57	4	53.80	53.70	8	3,627	0.22%
2020/12/24	1	52.60	2	52.70	52.70	-1	3,521	-0.03%
2020/12/23	5	52.12	1	52.10	52.10	4	3,454	0.12%
2020/12/22	22	52.64	5	52.14	52.00	17	3,437	0.49%
2020/12/21	10.1	52.05	0	0.00	52.20	10.1	3,413	0.30%
2020/12/18	0	0.00	1	52.30	51.90	-1	3,403	-0.03%
2020/12/17	0.1	52.60	6	52.58	52.60	-5.9	3,360	-0.18%
2020/12/16	4.1	52.58	6	52.67	52.90	-1.9	3,354	-0.06%
2020/12/15	1	52.90	2	52.20	52.00	-1	3,341	-0.03%
2020/12/14	3	53.30	0	0.00	52.70	3	3,279	0.09%
2020/12/11	4	52.63	1	52.60	53.00	3	3,205	0.09%
2020/12/10	12	53.80	0	0.00	53.20	12	3,128	0.38%
2020/12/09	2	54.85	10	55.50	54.70	-8	2,998	-0.27%
2020/12/08	9.1	55.25	1	56.10	54.70	8.1	2,877	0.28%
2020/12/07	14	55.20	11.4	55.45	56.30	2.6	2,632	0.10%
2020/12/04	6	52.52	1	52.30	52.50	5	2,227	0.22%
2020/12/03	6.1	51.93	0	0.00	51.60	6.1	2,175	0.28%
2020/12/02	4.1	52.35	0	0.00	52.20	4.1	2,119	0.19%
2020/11/30	5	52.24	4	52.50	52.60	1	2,111	0.05%
2020/11/27	0	0.00	4	52.10	52.10	-4	2,002	-0.20%
2020/11/26	5	52.12	7	52.20	52.20	-2	2,000	-0.10%
2020/11/25	0	52.20	3	52.10	51.60	-3	2,039	-0.15%
2020/11/24	1	51.90	1	52.00	51.60	0	2,028	0.00%
2020/11/23	0	0.00	30	52.47	52.40	-30	2,003	-1.50%
2020/11/18	0	0.00	7	51.71	51.80	-7	1,948	-0.36%
2020/11/17	10.1	51.30	0	0.00	51.30	10.1	1,939	0.52%
2020/11/16	1.1	51.48	4	51.50	51.50	-2.9	1,987	-0.15%
2020/11/13	2.1	51.39	0	0.00	51.00	2.1	1,988	0.10%
2020/11/12	0.1	52.30	1	52.10	52.30	-0.9	1,946	-0.05%
2020/11/10	16	51.64	6	51.60	51.60	10	1,934	0.52%
2020/11/09	0	0.00	6	51.80	51.70	-6	1,966	-0.31%
2020/11/06	15	51.16	1	51.50	51.30	14	1,968	0.71%
2020/11/05	1	51.30	4	51.33	51.20	-3	1,984	-0.15%
2020/11/04	44	51.24	0	0.00	51.10	44	1,995	2.20%
2020/11/03	0	0.00	2	51.15	51.10	-2	2,012	-0.10%
2020/11/02	1	50.20	0	0.00	50.30	1	2,025	0.05%
2020/10/30	1	50.20	1	50.20	50.10	0	2,045	0.00%
2020/10/29	6	50.23	0	0.00	50.40	6	2,036	0.29%
2020/10/28	4	51.08	1.2	51.04	51.00	2.8	2,052	0.13%
2020/10/27	10	51.20	7	51.20	51.20	3	2,070	0.14%
2020/10/26	0	0.00	1	51.50	51.40	-1	2,098	-0.05%
2020/10/23	2	51.45	0	0.00	51.70	2	2,118	0.09%
2020/10/19	2	52.20	1	52.10	51.90	1	2,330	0.04%
2020/10/16	0	0.00	3	51.87	51.20	-3	2,420	-0.12%
2020/10/14	4	51.95	3	52.13	51.80	1	2,580	0.04%
2020/10/13	0	0.00	3	51.60	52.00	-3	2,672	-0.11%
2020/10/12	1	52.30	10	52.00	52.00	-9	2,723	-0.33%
2020/10/08	0	0.00	2	51.60	52.10	-2	2,790	-0.07%
2020/10/06	1	51.80	0	0.00	51.90	1	2,864	0.03%
2020/10/05	1	51.00	0	0.00	51.00	1	2,886	0.03%
2020/09/30	1	51.50	0	0.00	51.50	1	2,926	0.03%
2020/09/29	0	0.00	1	51.70	51.30	-1	2,956	-0.03%
2020/09/28	4	51.10	0	0.00	51.00	4	3,033	0.13%
2020/09/25	0	0.00	10	50.06	50.40	-10	3,081	-0.32%
2020/09/22	12	52.33	0	0.00	52.00	12	3,132	0.38%
2020/09/21	6	53.75	0	0.00	53.00	6	3,162	0.19%
2020/09/11	10	52.30	1	52.20	52.70	9	3,368	0.27%
2020/09/10	3	52.30	0	0.00	52.30	3	3,385	0.09%
2020/09/07	0	0.00	1	52.70	52.70	-1	3,443	-0.03%
2020/09/04	1	52.40	1	52.60	52.50	0	3,478	0.00%
2020/09/03	6	53.83	0	0.00	53.30	6	3,473	0.17%
2020/08/27	1	52.80	0	0.00	53.10	1	3,529	0.03%
2020/08/20	1	52.00	1	50.80	51.20	0	3,581	0.00%
2020/08/19	0	0.00	105	54.50	53.50	-105	3,523	-2.98%	大賣/鉅額交易
2020/08/18	0	0.00	5	53.84	54.00	-5	3,510	-0.14%
2020/08/17	2	54.00	0	0.00	54.30	2	3,521	0.06%
2020/08/13	1	53.90	3	53.17	53.10	-2	3,519	-0.06%
2020/08/12	0	0.00	2	53.40	53.60	-2	3,485	-0.06%
2020/08/11	0	0.00	1	53.80	53.70	-1	3,501	-0.03%
2020/08/10	7	54.39	6	54.30	54.40	1	3,522	0.03%
2020/08/07	9	54.33	3	54.60	54.30	6	3,561	0.17%
2020/08/06	2	54.70	9	54.77	54.80	-7	3,566	-0.20%
2020/08/04	0	0.00	2	54.70	54.50	-2	3,614	-0.06%
2020/08/03	1	53.90	0	0.00	53.90	1	3,640	0.03%
2020/07/31	3	54.37	0	0.00	54.20	3	3,640	0.08%
2020/07/30	52	53.84	0	0.00	54.80	52	3,669	1.42%
2020/07/29	5	53.90	0	0.00	53.70	5	3,676	0.14%
2020/07/28	3	53.93	2	54.20	53.60	1	3,734	0.03%
2020/07/27	0	0.00	1	54.40	53.60	-1	3,923	-0.03%
2020/07/24	41	54.81	1	54.30	54.20	40	3,912	1.02%
2020/07/23	10	55.84	0	0.00	55.30	10	3,881	0.26%
2020/07/22	14	57.84	41	57.95	58.00	-27	3,845	-0.70%
2020/07/21	58	57.70	56	57.52	57.60	2	3,757	0.05%
2020/07/20	5	57.72	0	0.00	56.90	5	3,695	0.14%
2020/07/17	13	57.72	23	58.60	57.70	-10	3,632	-0.28%
2020/07/16	2	57.80	0	58.00	58.00	2	3,580	0.06%
2020/07/15	16	57.44	1	57.40	57.20	15	3,552	0.42%
2020/07/14	0	0.00	7	58.27	57.70	-7	3,530	-0.20%
2020/07/13	4	58.05	13	57.95	58.00	-9	3,522	-0.26%
2020/07/10	0	0.00	2	57.30	57.10	-2	3,528	-0.06%
2020/07/08	1	57.90	4	58.00	58.20	-3	3,499	-0.09%
2020/07/07	1	57.80	41	57.88	57.90	-40	3,496	-1.14%
2020/07/06	2	57.70	2	57.85	57.80	0	3,540	0.00%
2020/07/03	5	56.90	0	0.00	57.00	5	3,549	0.14%
2020/07/02	9	56.50	0	0.00	57.40	9	3,543	0.25%
2020/07/01	0	0.00	12	57.73	57.00	-12	3,542	-0.34%
2020/06/30	17	56.11	1	56.20	56.50	16	3,455	0.46%
2020/06/29	5	55.20	7	55.50	55.20	-2	3,419	-0.06%
2020/06/24	9	55.88	7	55.83	55.90	2	3,392	0.06%
2020/06/19	12	54.43	0	0.00	54.10	12	3,365	0.36%
2020/06/18	10	54.30	0.1	55.20	55.20	9.9	3,317	0.30%
2020/06/17	4	54.75	1	54.80	54.50	3	3,313	0.09%
2020/06/15	4	53.23	4	54.00	53.10	0	3,485	0.00%
2020/06/12	2	53.20	5	53.50	53.80	-3	3,523	-0.09%
2020/06/11	2	54.60	1	55.40	54.50	1	3,600	0.03%
2020/06/10	1	55.70	2	55.65	55.70	-1	3,628	-0.03%
2020/06/09	0	0.00	11	55.59	55.40	-11	3,744	-0.29%
2020/06/08	1	55.70	0	0.00	55.80	1	3,846	0.03%
2020/06/05	0	0.00	4	55.00	55.50	-4	3,834	-0.10%
2020/06/04	0	0.00	2	55.15	55.20	-2	3,822	-0.05%
2020/06/03	0	0.00	2	54.90	55.20	-2	3,835	-0.05%
2020/06/02	2	54.50	8.6	54.30	54.30	-6.6	3,837	-0.17%
2020/06/01	1	54.00	0	0.00	54.00	1	3,825	0.03%
2020/05/29	10	53.30	0	0.00	53.90	10	3,823	0.26%
2020/05/28	0	0.00	2	54.70	53.70	-2	3,791	-0.05%
2020/05/27	0	0.00	7.1	54.40	54.30	-7.1	3,829	-0.19%
2020/05/25	1	53.20	0	0.00	53.20	1	3,859	0.03%
2020/05/22	7	53.91	0	0.00	53.60	7	3,860	0.18%
2020/05/21	13	55.10	1	55.00	55.10	12	3,856	0.31%
2020/05/20	0	0.00	5	54.50	54.70	-5	3,844	-0.13%
2020/05/18	3	54.00	3	53.93	53.70	0	3,845	0.00%
2020/05/15	9	54.62	1	55.00	54.80	8	3,815	0.21%
2020/05/14	12	55.84	1	55.80	55.50	11	3,778	0.29%
2020/05/13	6	56.65	0	0.00	56.80	6	3,739	0.16%
2020/05/12	20	56.80	8	56.63	56.50	12	3,743	0.32%
2020/05/11	4	57.30	3	57.23	57.40	1	3,742	0.03%
2020/05/07	21	56.00	3	55.93	56.00	18	3,679	0.49%
2020/05/06	1	55.90	6	56.27	55.50	-5	3,663	-0.14%
2020/05/05	4	56.13	2	56.10	55.90	2	3,633	0.06%
2020/05/04	1	55.60	1	56.00	56.30	0	3,626	0.00%
2020/04/30	25	57.77	9	57.97	57.60	16	3,581	0.45%
2020/04/27	8	54.68	3	54.60	54.60	5	3,521	0.14%
2020/04/24	0	0.00	1	53.90	53.60	-1	3,505	-0.03%
2020/04/22	1	51.60	0	0.00	53.10	1	3,514	0.03%
2020/04/21	1	52.80	2	53.30	52.40	-1	3,505	-0.03%
2020/04/20	0	0.00	1	54.30	54.40	-1	3,478	-0.03%
2020/04/17	2	55.05	24	54.68	54.50	-22	3,472	-0.63%
2020/04/16	3	54.10	0	0.00	54.00	3	3,419	0.09%
2020/04/15	1	54.50	1	54.40	54.50	0	3,391	0.00%
2020/04/14	2	54.30	2	54.25	54.30	0	3,367	0.00%
2020/04/13	3	53.93	0	0.00	53.50	3	3,353	0.09%
2020/04/10	14	54.33	0	0.00	54.30	14	3,367	0.42%
2020/04/09	28	55.64	6	54.72	54.80	22	3,354	0.66%
2020/04/07	0	0.00	1	51.00	51.20	-1	3,189	-0.03%
2020/03/30	1	48.75	0	0.00	49.25	1	3,144	0.03%
2020/03/27	1	49.65	2	50.40	49.55	-1	3,154	-0.03%
2020/03/26	3	49.80	0	0.00	49.65	3	3,135	0.10%
2020/03/25	1	50.00	1	49.90	49.95	0	3,165	0.00%
2020/03/24	0	0.00	1	49.00	48.75	-1	3,153	-0.03%
2020/03/20	0	0.00	3	49.40	49.50	-3	3,220	-0.09%
2020/03/19	2	46.55	5	49.00	46.20	-3	3,172	-0.09%
2020/03/18	0	0.00	3	50.40	50.00	-3	3,119	-0.10%
2020/03/17	1.3	50.38	5	50.38	51.00	-3.7	3,177	-0.12%
2020/03/16	1	52.30	1	52.70	52.00	0	3,134	0.00%
2020/03/13	1	50.20	6	51.03	53.30	-5	3,082	-0.16%
2020/03/12	10	55.33	2	55.30	55.20	8	2,982	0.27%
2020/03/11	0	0.00	1	58.10	58.10	-1	2,899	-0.03%
2020/03/10	1	58.30	1	58.10	58.10	0	2,910	0.00%
2020/03/09	0	0.00	5	58.10	58.50	-5	2,907	-0.17%
2020/03/06	5	58.70	1	58.80	58.50	4	2,863	0.14%
2020/03/05	6	59.80	0	0.00	59.90	6	2,843	0.21%
2020/03/04	1	58.80	1	59.40	59.00	0	2,858	0.00%
2020/03/03	0	0.00	1	59.60	59.20	-1	2,843	-0.04%
2020/03/02	3	58.77	0	0.00	58.70	3	2,850	0.11%
2020/02/27	26	59.50	0	0.00	59.50	26	2,885	0.90%
2020/02/25	3	59.20	3	59.93	59.90	0	2,870	0.00%
2020/02/24	3	60.07	0	0.00	60.10	3	2,888	0.10%
2020/02/21	1	60.60	0	0.00	60.50	1	2,895	0.03%
2020/02/18	2	60.30	1	60.40	60.40	1	2,976	0.03%
2020/02/17	1	60.80	1	60.60	60.60	0	3,025	0.00%
2020/02/12	0	0.00	1	61.10	61.20	-1	3,074	-0.03%
2020/02/10	0	0.00	1	60.10	60.40	-1	3,125	-0.03%
2020/02/06	0	0.00	3	61.77	61.60	-3	3,264	-0.09%
2020/02/04	1	60.50	4	60.50	61.00	-3	3,554	-0.08%
2020/02/03	0	0.00	1	59.00	59.30	-1	3,564	-0.03%
2020/01/31	1	60.50	0	0.00	60.50	1	3,521	0.03%
2020/01/30	6	60.32	0	0.00	59.80	6	3,507	0.17%
2020/01/20	0	0.00	1	66.30	65.90	-1	3,396	-0.03%
2020/01/15	3	65.27	3	65.30	65.40	0	3,408	0.00%
2020/01/14	1	65.30	0	0.00	65.60	1	3,430	0.03%
2020/01/10	0	0.00	0.1	64.90	64.90	-0.1	3,451	0.00%
2020/01/08	1	64.40	0	0.00	64.30	1	3,487	0.03%
2020/01/07	0.3	65.00	0	0.00	65.00	0.3	3,466	0.01%
2020/01/06	1	65.10	0	0.00	65.30	1	3,461	0.03%
2019/12/31	1	66.20	0	0.00	66.20	1	3,517	0.03%
2019/12/30	1	66.80	0	0.00	66.60	1	3,513	0.03%
2019/12/27	4	66.95	0	0.00	67.00	4	3,513	0.11%
2019/12/24	0.2	67.00	1	67.00	67.00	-0.8	3,508	-0.02%
2019/12/19	0	0.00	1	68.70	68.60	-1	3,560	-0.03%
2019/12/18	0	0.00	2	69.00	69.10	-2	3,545	-0.06%
2019/12/17	0	0.00	3.5	68.96	68.80	-3.5	3,610	-0.10%
2019/12/16	1	69.60	1	69.40	69.20	0	3,592	0.00%
2019/12/13	11	69.42	0	0.00	68.80	11	3,596	0.31%
2019/12/12	1	69.90	0	0.00	68.80	1	3,555	0.03%
2019/12/11	0	0.00	5	68.64	68.80	-5	3,452	-0.14%
2019/12/09	1	68.20	2	67.45	67.90	-1	3,437	-0.03%
2019/12/05	0	0.00	1	67.40	67.50	-1	3,385	-0.03%
2019/12/03	1	67.00	0	0.00	67.00	1	3,372	0.03%
2019/12/02	1	66.00	0	0.00	66.80	1	3,372	0.03%
2019/11/29	1	66.90	1	66.80	66.60	0	3,357	0.00%
2019/11/27	0	0.00	1	68.40	68.10	-1	3,354	-0.03%
2019/11/25	0	0.00	1	67.10	67.20	-1	3,265	-0.03%
2019/11/18	1	65.60	1	66.40	66.70	0	3,230	0.00%
2019/11/15	4	65.15	0	0.00	65.40	4	3,207	0.12%
2019/11/12	0	0.00	2.3	66.63	66.80	-2.3	3,190	-0.07%
2019/11/11	0	0.00	1	65.90	65.90	-1	3,172	-0.03%
2019/11/07	2	66.75	0	0.00	66.70	2	3,104	0.06%
2019/11/06	5.3	67.82	1	67.40	67.50	4.3	3,073	0.14%
2019/11/05	0	0.00	4	68.60	68.90	-4	3,033	-0.13%
2019/11/04	9	68.59	5	68.96	69.30	4	2,979	0.13%
2019/11/01	3	66.43	6	66.73	67.30	-3	2,808	-0.11%
2019/10/30	0	0.00	1	65.70	65.50	-1	2,742	-0.04%
2019/10/29	2	65.55	0	0.00	65.40	2	2,737	0.07%
2019/10/25	10	64.70	0	0.00	64.70	10	2,717	0.37%
2019/10/24	0	0.00	3	65.20	65.30	-3	2,707	-0.11%
2019/10/23	1	66.00	0	0.00	65.40	1	2,745	0.04%
2019/10/22	0	0.00	2	65.95	65.70	-2	2,779	-0.07%
2019/10/18	3	65.37	2	65.30	65.10	1	2,783	0.04%
2019/10/17	1	65.20	1	64.40	65.20	0	2,780	0.00%
2019/10/16	1	64.20	0	0.00	64.50	1	2,760	0.04%
2019/10/15	0	0.00	10	63.92	64.00	-10	2,766	-0.36%
2019/10/09	3	63.63	0	0.00	63.00	3	2,835	0.11%
2019/10/08	0	0.00	3	64.43	64.50	-3	2,855	-0.11%
2019/10/07	1	63.40	2	63.55	63.50	-1	2,938	-0.03%
2019/10/03	1	64.80	0	0.00	64.80	1	2,895	0.03%
2019/10/02	0	0.00	4	65.40	65.70	-4	2,886	-0.14%
2019/10/01	0	0.00	3	64.90	65.50	-3	2,878	-0.10%
2019/09/27	0	0.00	1	65.10	64.70	-1	2,847	-0.04%
2019/09/24	0	0.00	3	66.10	66.40	-3	2,755	-0.11%
2019/09/20	8	65.88	1	66.30	65.60	7	2,699	0.26%
2019/09/19	2	65.35	1	64.90	64.90	1	2,559	0.04%
2019/09/12	2	64.20	0	0.00	64.30	2	2,507	0.08%
2019/09/11	2	63.50	3	63.30	63.60	-1	2,484	-0.04%
2019/09/10	0	0.00	1	63.30	63.40	-1	2,484	-0.04%
2019/09/06	0	0.00	2	63.60	63.40	-2	2,511	-0.08%
2019/09/05	3	63.50	0	0.00	63.30	3	2,502	0.12%
2019/09/02	1	63.30	0	0.00	63.50	1	2,485	0.04%
2019/08/30	2	62.95	2	63.15	63.40	0	2,492	0.00%
2019/08/29	0	0.00	1	61.80	62.20	-1	2,467	-0.04%
2019/08/27	6	62.82	1	62.60	63.20	5	2,451	0.20%
2019/08/26	3	62.97	2	62.95	62.70	1	2,446	0.04%
2019/08/23	1	63.50	1	64.20	64.30	0	2,455	0.00%
2019/08/22	0	0.00	10	63.60	63.40	-10	2,442	-0.41%
2019/08/19	0	0.00	10	62.50	62.30	-10	2,435	-0.41%
2019/08/16	0	0.00	2	62.30	62.80	-2	2,439	-0.08%
2019/08/15	1	60.80	0	0.00	61.40	1	2,422	0.04%
2019/08/14	0	0.00	1	62.10	61.30	-1	2,408	-0.04%
2019/08/13	0	0.00	1	61.50	61.30	-1	2,392	-0.04%
2019/08/06	10	60.90	0	0.00	60.80	10	2,402	0.42%
2019/08/05	2	60.50	8	60.44	60.50	-6	2,382	-0.25%
2019/08/02	0	0.00	1	62.10	61.30	-1	2,362	-0.04%
2019/07/31	1	64.40	0	0.00	64.30	1	2,308	0.04%
2019/07/30	1	65.10	0	0.00	64.30	1	2,302	0.04%
2019/07/26	0	0.00	3	64.20	64.30	-3	2,315	-0.13%
2019/07/25	0	0.00	0.3	64.80	64.60	-0.3	2,319	-0.01%
2019/07/24	3	66.80	8	66.70	66.70	-5	2,282	-0.22%
2019/07/23	0	0.00	0.2	67.30	67.30	-0.2	2,217	-0.01%
2019/07/22	12	67.59	0	0.00	67.50	12	2,195	0.55%
2019/07/19	1	67.00	0	0.00	67.00	1	2,171	0.05%
2019/07/18	0	0.00	1	66.70	66.80	-1	2,149	-0.05%
2019/07/16	1	67.20	0	0.00	67.10	1	2,170	0.05%
2019/07/12	0	0.00	3	66.07	66.10	-3	2,251	-0.13%
2019/07/11	0	0.00	1	66.00	65.90	-1	2,258	-0.04%
2019/07/09	1	63.70	0	0.00	63.60	1	2,300	0.04%
2019/07/05	2	64.70	1	64.60	64.60	1	2,382	0.04%
2019/07/04	1	64.20	0	0.00	64.40	1	2,475	0.04%
2019/07/02	0	0.00	1	64.10	64.10	-1	2,604	-0.04%
2019/07/01	2	64.00	0	0.00	64.10	2	2,643	0.08%
2019/06/21	1	64.20	0	0.00	64.20	1	2,957	0.03%
2019/06/20	3	63.30	4	63.48	63.60	-1	2,925	-0.03%
2019/06/18	1	61.50	0	0.00	61.40	1	2,912	0.03%
2019/06/14	0	0.00	1	62.40	62.10	-1	2,889	-0.03%
2019/06/12	1	61.40	0	0.00	61.80	1	3,043	0.03%
2019/06/11	0	0.00	1	61.70	61.90	-1	3,037	-0.03%
2019/06/10	1	61.60	0	0.00	61.70	1	3,047	0.03%
2019/06/03	0	0.00	1	61.40	61.90	-1	3,089	-0.03%
2019/05/29	1	60.10	0	0.00	60.30	1	3,103	0.03%
2019/05/28	1	60.50	0	0.00	60.50	1	3,106	0.03%
2019/05/27	1	60.80	1	60.60	60.90	0	3,097	0.00%
2019/05/21	1	61.40	0	0.00	61.60	1	3,173	0.03%
2019/05/17	21	61.00	1	62.00	60.70	20	3,173	0.63%
2019/05/16	1	61.30	0	0.00	61.30	1	3,158	0.03%
2019/05/15	6	62.72	0	0.00	62.70	6	3,145	0.19%
2019/05/14	1	63.30	0	0.00	63.30	1	3,151	0.03%
2019/05/13	1	65.00	0	0.00	64.00	1	3,151	0.03%
2019/05/10	1	66.00	0	0.00	66.20	1	3,151	0.03%
2019/05/09	1	66.10	0	0.00	66.10	1	3,183	0.03%
2019/05/08	1	67.80	0	0.00	67.70	1	3,142	0.03%
2019/05/06	5	67.70	1	67.30	67.30	4	3,145	0.13%
2019/05/03	2	69.70	2	69.65	70.00	0	3,111	0.00%
2019/05/02	1	69.10	0	0.00	69.40	1	3,103	0.03%
2019/04/30	1.4	68.90	0	0.00	69.20	1.4	3,097	0.04%
2019/04/29	0	0.00	10	68.90	69.40	-10	3,111	-0.32%
2019/04/26	1.4	68.60	0	0.00	68.90	1.4	3,156	0.04%
2019/04/25	0.3	69.60	6	70.00	69.80	-5.7	3,184	-0.18%
2019/04/24	1	69.60	1	70.00	69.70	0	3,224	0.00%
2019/04/23	5.2	69.13	0	0.00	70.00	5.2	3,261	0.16%
2019/04/22	2.2	69.59	0	0.00	69.50	2.2	3,237	0.07%
2019/04/19	5	70.60	10	70.46	70.00	-5	3,250	-0.15%
2019/04/18	0	0.00	4	73.50	71.10	-4	3,247	-0.12%
2019/04/17	11	71.84	8	71.94	72.00	3	3,148	0.10%
2019/04/16	5	70.62	6	71.27	71.20	-1	3,099	-0.03%
2019/04/15	3	70.13	13	70.13	71.10	-10	3,044	-0.33%
2019/04/12	4	68.25	2	68.20	68.50	2	2,972	0.07%
2019/04/11	3	67.40	3	67.30	67.30	0	2,906	0.00%
2019/04/10	0	0.00	1	66.90	67.30	-1	2,869	-0.03%
2019/04/09	0	0.00	2	66.40	66.80	-2	2,774	-0.07%
2019/04/08	7	66.80	6	66.28	66.70	1	2,753	0.04%
2019/04/03	0	0.00	1	64.60	65.00	-1	2,644	-0.04%
2019/04/02	2	65.00	4	64.65	64.80	-2	2,605	-0.08%
2019/04/01	7	63.56	8	63.40	63.80	-1	2,515	-0.04%
2019/03/29	1	61.80	0	0.00	61.50	1	2,361	0.04%
2019/03/28	1	62.00	0	0.00	62.00	1	2,322	0.04%
2019/03/27	0.2	61.90	0	0.00	61.90	0.2	2,298	0.01%
2019/03/26	0	0.00	8	62.26	62.30	-8	2,285	-0.35%
2019/03/25	10	61.65	0	0.00	61.80	10	2,271	0.44%
2019/03/22	2.9	62.43	1	62.70	62.60	1.9	2,252	0.09%
2019/03/21	2	63.60	2	63.50	63.60	0	2,241	0.00%
2019/03/18	1	62.30	1	62.60	62.50	0	2,379	0.00%
2019/03/15	0	0.00	7	62.21	62.40	-7	2,362	-0.30%
2019/03/14	3	62.20	0	0.00	62.00	3	2,213	0.14%
2019/03/13	0	0.00	6	61.90	61.70	-6	2,263	-0.27%
2019/03/12	0.2	61.30	0	0.00	61.40	0.2	2,262	0.01%
2019/03/11	5	61.04	4	60.80	61.10	1	2,287	0.04%
2019/03/08	5	61.10	0	0.00	61.00	5	2,343	0.21%
2019/03/05	6	61.82	0	0.00	61.90	6	2,630	0.23%
2019/03/04	0.3	62.20	0	0.00	62.20	0.3	2,653	0.01%
2019/02/26	3	64.00	7	63.89	62.60	-4	2,632	-0.15%
2019/02/25	0	0.00	4.5	63.16	63.50	-4.5	2,614	-0.17%
2019/02/21	5	62.08	0	0.00	62.20	5	2,656	0.19%
2019/02/20	1	61.60	4	61.80	62.00	-3	2,649	-0.11%
2019/02/19	0	0.00	3	60.80	60.90	-3	2,671	-0.11%
2019/02/18	1	59.70	1	60.30	60.20	0	2,725	0.00%
2019/02/15	5	60.58	0	0.00	60.30	5	2,726	0.18%
2019/02/13	0	0.00	1	60.60	61.20	-1	2,788	-0.04%
2019/02/12	2	60.25	12	60.05	60.40	-10	2,764	-0.36%
2019/02/11	1	59.50	0	0.00	59.50	1	2,750	0.04%
2019/01/29	2	58.80	1	58.90	59.00	1	2,708	0.04%
2019/01/28	2	59.20	0	0.00	59.30	2	2,712	0.07%
2019/01/24	10	58.30	0	0.00	58.40	10	2,696	0.37%
2019/01/21	0	0.00	10	59.20	59.20	-10	2,717	-0.37%
2019/01/18	25	58.00	1	58.20	58.60	24	2,721	0.88%
2019/01/16	1	57.90	0	0.00	57.80	1	2,703	0.04%
2019/01/15	2	58.10	0	0.00	57.80	2	2,710	0.07%
2019/01/14	0	0.00	2	58.10	57.80	-2	2,683	-0.07%
2019/01/11	1	58.30	1	58.40	58.30	0	2,732	0.00%
2019/01/10	1	58.10	0	0.00	58.30	1	2,715	0.04%
2019/01/09	2	59.45	1	59.70	59.20	1	2,704	0.04%
2019/01/07	4	59.25	0	0.00	58.90	4	2,715	0.15%
2019/01/03	1	59.80	1	60.00	60.00	0	2,882	0.00%
2018/12/27	1	60.40	10	60.52	60.30	-9	2,952	-0.30%
2018/12/26	0.1	60.00	1	60.00	60.00	-0.9	2,956	-0.03%
2018/12/14	0	0.00	1	60.80	60.90	-1	3,075	-0.03%
2018/12/13	1	60.70	3	61.13	61.30	-2	3,065	-0.07%
2018/12/12	2	60.55	1	60.60	61.00	1	3,043	0.03%
2018/12/11	1	59.60	1	59.80	59.80	0	3,016	0.00%
2018/12/10	1	60.80	0	0.00	61.00	1	2,957	0.03%
2018/12/06	1	61.10	1	61.10	61.50	0	3,007	0.00%
2018/12/04	6	63.40	1	63.10	62.80	5	3,000	0.17%
2018/12/03	3	63.23	4	63.20	63.30	-1	3,000	-0.03%
2018/11/30	6	61.42	0	0.00	62.20	6	2,962	0.20%
2018/11/29	13	61.76	0.1	61.70	61.30	12.9	2,796	0.46%
2018/11/27	1	60.80	0	0.00	61.20	1	2,710	0.04%
2018/11/21	1	61.10	0	0.00	61.20	1	2,730	0.04%
2018/11/20	0	0.00	2	61.80	61.80	-2	2,690	-0.07%
2018/11/19	0	0.00	2	62.25	62.50	-2	2,640	-0.08%
2018/11/16	0	0.00	1	62.40	62.50	-1	2,639	-0.04%
2018/11/15	3	63.30	0	0.00	62.90	3	2,650	0.11%
2018/11/13	1	62.50	0	0.00	65.20	1	2,602	0.04%
2018/11/12	2	65.15	3	65.90	64.20	-1	2,577	-0.04%
2018/11/09	3	66.60	0	0.00	67.20	3	2,556	0.12%
2018/11/05	0	0.00	0	66.60	66.30	0	2,613	0.00%
2018/11/02	2	66.50	1	66.70	66.70	1	2,624	0.04%
2018/10/30	0	0.00	1	64.50	64.40	-1	2,628	-0.04%
2018/10/29	0	0.00	1	64.00	64.40	-1	2,627	-0.04%
2018/10/25	2	63.90	0	0.00	63.80	2	2,632	0.08%
2018/10/23	1	65.10	0	0.00	65.00	1	2,615	0.04%
2018/10/17	1	66.00	10	65.80	65.60	-9	2,729	-0.33%
2018/10/16	11	65.45	0	0.00	65.20	11	2,760	0.40%
2018/10/15	3	65.03	2	65.40	65.10	1	2,785	0.04%
2018/10/12	4	65.15	0	0.00	65.60	4	2,817	0.14%
2018/10/11	1	66.60	5	66.46	64.00	-4	2,844	-0.14%
2018/10/09	2	71.60	1	72.10	70.80	1	2,746	0.04%
2018/10/04	1	73.30	0	0.00	73.20	1	2,746	0.04%
2018/10/03	0	0.00	0.2	74.00	74.00	-0.2	2,744	-0.01%
2018/10/02	0	0.00	0.6	74.20	74.00	-0.6	2,753	-0.02%
2018/09/28	2	75.20	1	74.80	74.50	1	2,776	0.04%
2018/09/25	0	0.00	1	74.60	74.50	-1	2,751	-0.04%
2018/09/21	2	73.00	0	0.00	73.00	2	2,736	0.07%
2018/09/19	1	73.80	2	73.70	73.90	-1	2,749	-0.04%
2018/09/18	2	73.35	2	73.70	73.30	0	2,763	0.00%
2018/09/17	2	73.65	0	0.00	73.70	2	2,772	0.07%
2018/09/13	2	74.20	8	74.21	74.30	-6	2,800	-0.21%
2018/09/12	4.1	73.60	0	0.00	73.20	4.1	2,804	0.15%
2018/09/11	4.1	74.41	3	74.27	74.90	1.1	2,780	0.04%
2018/09/10	1	73.90	3	73.63	73.50	-2	2,801	-0.07%
2018/09/07	4	76.23	0	0.00	75.10	4	2,805	0.14%
2018/09/06	1	76.60	3	77.00	76.80	-2	2,777	-0.07%
2018/09/04	1	78.30	1	78.20	78.20	0	2,742	0.00%
2018/09/03	6	78.02	0	0.00	77.90	6	2,730	0.22%
2018/08/31	2	78.00	0	0.00	78.00	2	2,746	0.07%
2018/08/29	0	0.00	9.5	78.54	78.10	-9.5	2,803	-0.34%
2018/08/28	0	77.80	1	78.00	78.00	-1	2,797	-0.04%
2018/08/27	3.1	77.69	53	77.48	77.70	-49.9	2,796	-1.79%
2018/08/24	1	77.20	0	0.00	77.20	1	2,795	0.04%
2018/08/23	0	0.00	2	77.80	77.70	-2	2,873	-0.07%
2018/08/22	5	77.72	1	77.90	77.70	4	2,907	0.14%
2018/08/21	5	76.00	3	76.40	76.60	2	2,854	0.07%
2018/08/20	0	0.00	4	75.45	75.50	-4	2,880	-0.14%
2018/08/16	0	0.00	4	75.00	75.40	-4	2,907	-0.14%
2018/08/13	51	75.81	2	76.05	75.80	49	2,874	1.70%
2018/08/10	2.1	77.22	3	77.60	77.60	-0.9	2,860	-0.03%
2018/08/09	1	77.10	0	0.00	77.10	1	2,871	0.03%
2018/08/08	0	0.00	3	78.00	78.00	-3	2,890	-0.10%
2018/08/07	0	0.00	1	78.00	77.40	-1	2,934	-0.03%
2018/08/06	2	77.50	4	77.63	77.70	-2	2,953	-0.07%
2018/08/03	0	0.00	1	76.80	77.00	-1	2,964	-0.03%
2018/08/01	2	76.40	5	76.94	77.20	-3	2,958	-0.10%
2018/07/31	2	76.30	8	76.28	75.90	-6	2,946	-0.20%
2018/07/30	0	0.00	17	76.04	76.40	-17	2,933	-0.58%
2018/07/27	0	0.00	13	76.12	75.60	-13	2,917	-0.45%
2018/07/26	10	76.05	11	76.37	76.30	-1	2,895	-0.03%
2018/07/25	14.1	76.13	4	76.03	75.80	10.1	2,889	0.35%
2018/07/24	15	79.47	16	79.89	80.00	-1	2,837	-0.04%
2018/07/23	3	78.53	2	78.45	78.80	1	2,711	0.04%
2018/07/20	1	78.70	1	78.70	78.30	0	2,691	0.00%
2018/07/19	13	78.12	12	78.34	78.40	1	2,671	0.04%
2018/07/18	8	77.21	4	77.20	77.50	4	2,648	0.15%
2018/07/17	9	75.90	1	75.70	75.60	8	2,580	0.31%
2018/07/16	7	75.59	4	75.90	75.50	3	2,560	0.12%
2018/07/13	1	74.90	5	74.82	75.20	-4	2,578	-0.16%
2018/07/11	0	0.00	3	73.80	73.80	-3	2,627	-0.11%
2018/07/10	0.1	73.70	2	73.50	73.60	-1.9	2,630	-0.07%
2018/07/09	0	0.00	1	73.40	72.90	-1	2,639	-0.04%
2018/07/05	3	72.60	0	0.00	72.70	3	2,658	0.11%
2018/07/04	2	73.55	6	73.33	73.20	-4	2,677	-0.15%
2018/07/03	1	73.00	0	0.00	73.00	1	2,744	0.04%
2018/07/02	1	73.10	2	73.70	73.20	-1	2,758	-0.04%
2018/06/29	1	74.60	16	73.64	74.60	-15	2,737	-0.55%
2018/06/28	11	72.20	1	72.30	72.30	10	2,698	0.37%
2018/06/26	2	72.10	0	0.00	72.50	2	2,738	0.07%
2018/06/25	1.1	72.92	0	0.00	72.80	1.1	2,720	0.04%
2018/06/22	9	73.33	0	0.00	73.30	9	2,716	0.33%
2018/06/21	4	74.00	0	74.00	74.00	4	2,690	0.15%
2018/06/20	1	74.10	7	74.10	74.20	-6	2,712	-0.22%
2018/06/14	1	75.40	0	0.00	75.40	1	2,675	0.04%
2018/06/12	1	76.60	0	0.00	76.70	1	2,731	0.04%
2018/06/11	0.1	77.30	0	0.00	77.30	0.1	2,758	0.00%
2018/06/08	2	77.35	1	77.00	77.20	1	2,814	0.04%
2018/06/07	2	77.35	1	77.40	78.00	1	2,831	0.04%
2018/06/06	0	0.00	2	76.75	77.00	-2	2,826	-0.07%
2018/06/04	0	0.00	1	75.60	75.50	-1	2,800	-0.04%
2018/05/28	1	75.90	2	76.00	75.70	-1	2,782	-0.04%
2018/05/25	0.1	75.50	0	0.00	75.10	0.1	2,787	0.00%
2018/05/23	3	73.37	0	0.00	73.30	3	2,769	0.11%
2018/05/22	1	73.80	1	73.80	74.00	0	2,812	0.00%
2018/05/21	0	0.00	1	74.10	74.10	-1	2,838	-0.04%
2018/05/18	2	74.00	0	0.00	73.40	2	2,859	0.07%
2018/05/16	2	74.15	1	74.30	74.20	1	2,893	0.03%
2018/05/15	1	75.60	1	75.30	75.20	0	2,918	0.00%
2018/05/11	0	77.40	2	77.60	77.30	-2	3,059	-0.07%
2018/05/10	0.1	76.60	2	76.90	76.60	-1.9	3,081	-0.06%
2018/05/08	0	0.00	1	76.10	75.80	-1	3,151	-0.03%
2018/05/04	1	73.60	0	0.00	74.00	1	3,241	0.03%
2018/05/03	0	0.00	1	73.90	73.80	-1	3,288	-0.03%
2018/05/02	1	74.70	1	74.40	74.40	0	3,305	0.00%
2018/04/30	1	73.90	10	73.90	73.90	-9	3,319	-0.27%
2018/04/26	1.1	75.04	1	74.00	74.00	0.1	3,351	0.00%
2018/04/25	0	0.00	120	73.81	74.90	-120	3,411	-3.52%	大賣/鉅額交易
2018/04/24	2	72.90	27	73.00	72.80	-25	3,429	-0.73%
2018/04/23	2	74.95	0	0.00	74.90	2	3,419	0.06%
2018/04/18	4	76.53	0	0.00	76.30	4	3,440	0.12%
2018/04/17	1	77.50	0	0.00	77.50	1	3,405	0.03%
2018/04/16	3	78.33	1	78.60	78.60	2	3,410	0.06%
2018/04/11	0	78.80	3.1	78.90	78.80	-3.1	3,453	-0.09%
2018/04/10	1.1	77.53	0	0.00	77.70	1.1	3,446	0.03%
2018/04/09	0	0.00	9	77.40	77.80	-9	3,436	-0.26%
2018/04/03	5	78.30	0	0.00	78.20	5	3,371	0.15%
2018/04/02	0	0.00	1	80.00	79.20	-1	3,358	-0.03%
2018/03/31	2	79.55	0	0.00	79.60	2	3,374	0.06%
2018/03/30	1	79.20	1	80.30	80.00	0	3,364	0.00%
2018/03/29	16	78.29	0	0.00	78.10	16	3,343	0.48%
2018/03/26	60.1	77.98	0	0.00	78.00	60.1	3,427	1.75%
2018/03/23	8	78.08	2	78.05	78.40	6	3,463	0.17%
2018/03/22	3	79.80	0	0.00	79.30	3	3,466	0.09%
2018/03/21	2	79.50	2	79.70	79.90	0	3,443	0.00%
2018/03/20	1	78.90	0	0.00	79.00	1	3,488	0.03%
2018/03/19	14	79.30	0	0.00	79.30	14	3,476	0.40%
2018/03/16	2	79.25	0	0.00	79.10	2	3,490	0.06%
2018/03/15	3	79.57	0	0.00	79.60	3	3,438	0.09%
2018/03/14	14	80.51	14	80.10	80.10	0	3,435	0.00%
2018/03/13	2	81.70	7	81.63	81.70	-5	3,424	-0.15%
2018/03/12	2.1	81.01	1	80.90	81.20	1.1	3,469	0.03%
2018/03/09	5	79.98	3	80.10	79.70	2	3,486	0.06%
2018/03/08	2	79.00	0	0.00	79.00	2	3,472	0.06%
2018/03/07	0	0.00	1	79.60	78.90	-1	3,486	-0.03%
2018/03/06	1	79.00	0	0.00	78.90	1	3,619	0.03%
2018/03/05	1	78.40	0	0.00	78.50	1	3,701	0.03%
2018/03/02	0.8	79.50	0	0.00	78.90	0.8	3,779	0.02%
2018/03/01	1	80.10	1	80.20	79.70	0	3,870	0.00%
2018/02/27	2	79.85	2	79.95	79.40	0	3,917	0.00%
2018/02/26	0.1	80.10	3	80.10	79.90	-2.9	3,930	-0.07%
2018/02/23	2	79.65	1.1	79.80	79.40	0.9	3,963	0.02%
2018/02/22	6	78.78	0	79.50	79.00	6	4,008	0.15%
2018/02/21	1	79.10	2	80.15	80.30	-1	3,997	-0.03%
2018/02/12	1	78.60	0	0.00	78.30	1	4,036	0.02%
2018/02/09	1	77.00	3	78.13	78.50	-2	4,084	-0.05%
2018/02/08	1	79.10	1	79.50	79.20	0	4,135	0.00%
2018/02/07	0	0.00	5	80.24	80.30	-5	4,252	-0.12%
2018/02/06	18	79.67	1	78.70	78.70	17	4,506	0.38%
2018/02/05	5	82.58	1	82.60	82.90	4	4,409	0.09%
2018/02/02	2	84.15	1	84.10	84.10	1	4,464	0.02%
2018/02/01	1	85.00	1	84.70	85.00	0	4,546	0.00%
2018/01/31	2	83.15	0	0.00	83.40	2	4,596	0.04%
2018/01/30	2	83.55	3	84.07	83.50	-1	4,616	-0.02%
2018/01/29	7	84.59	2	84.60	84.50	5	4,613	0.11%
2018/01/26	5	85.76	1	86.00	85.60	4	4,648	0.09%
2018/01/25	1.1	86.31	1	86.90	86.70	0.1	4,642	0.00%
2018/01/24	2	86.00	2	86.25	86.50	0	4,754	0.00%
2018/01/23	3	86.40	1	86.30	86.20	2	4,991	0.04%
2018/01/22	1	86.70	3	86.40	86.90	-2	5,056	-0.04%
2018/01/19	3	87.90	3	87.30	87.40	0	5,104	0.00%
2018/01/18	0	0.00	4	87.43	86.70	-4	5,113	-0.08%
2018/01/17	3	86.37	0	0.00	87.00	3	5,111	0.06%
2018/01/16	1	86.60	1	86.40	86.50	0	5,143	0.00%
2018/01/15	8	86.39	0	0.00	86.20	8	5,168	0.15%
2018/01/12	0	0.00	1	85.60	85.60	-1	5,232	-0.02%
2018/01/10	0.1	84.50	0	0.00	84.10	0.1	5,311	0.00%
2018/01/09	1	85.70	0	0.00	85.50	1	5,335	0.02%
2018/01/08	1	85.40	1	85.30	85.30	0	5,403	0.00%
2018/01/05	2	85.25	1	85.10	85.30	1	5,519	0.02%
2018/01/04	2	84.95	2	84.70	85.10	0	5,855	0.00%
2018/01/03	2	84.95	0	0.00	85.10	2	5,923	0.03%
2018/01/02	1	85.00	0	0.00	85.00	1	5,953	0.02%