鴻準 (2354)-元富-同大券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
62.0
漲跌
▲1.7
漲幅
+2.82%
成交量
45,640張
產業
上市其他電子類股
1002人加入追蹤

立即追蹤
本地時間:14:30

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

鴻準 (2354)籌碼相關－元富-同大券商分點個股進出

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-同大券商分點個股進出
元富-同大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
2024/04/24	23.4	61.65	46.5	62.17	62.00	-23.2	19,592	-0.12%
2024/04/23	6	58.48	13.1	59.08	60.30	-7.1	18,907	-0.04%
2024/04/22	1	56.70	1.1	56.61	57.00	-0.1	18,438	0.00%
2024/04/19	7	55.67	8	55.29	55.80	-1	18,278	-0.01%
2024/04/18	6	55.17	6	55.58	56.50	0	18,105	0.00%
2024/04/17	2.2	55.75	0.3	55.40	55.60	1.9	17,987	0.01%
2024/04/16	9.7	55.23	14	55.11	55.00	-4.3	17,836	-0.02%
2024/04/15	9.6	57.64	9.3	57.50	57.50	0.3	17,596	0.00%
2024/04/12	7.1	58.85	4	58.63	58.50	3.1	17,434	0.02%
2024/04/11	33	59.40	13	59.10	59.10	20	17,226	0.12%
2024/04/10	41	61.81	15	62.06	61.20	26	16,729	0.16%
2024/04/09	43.2	63.47	17.1	63.30	63.00	26.1	16,351	0.16%
2024/04/08	24	63.00	12	63.27	63.50	12	15,980	0.08%
2024/04/03	24	63.63	28.2	63.80	64.00	-4.1	15,670	-0.03%
2024/04/02	25.3	64.17	17	64.64	64.90	8.3	15,264	0.05%
2024/04/01	26.1	64.38	19	64.45	63.80	7.1	14,706	0.05%
2024/03/29	27	63.42	35	63.50	63.00	-8	14,144	-0.06%
2024/03/28	127	66.02	69	66.73	65.10	58	13,289	0.44%	大買/
2024/03/27	19.1	61.52	86.9	62.62	63.60	-67.8	10,914	-0.62%
2024/03/26	27.2	58.49	13	58.59	57.90	14.2	9,790	0.14%
2024/03/25	5.5	58.61	15.8	58.76	58.70	-10.3	9,502	-0.11%
2024/03/22	29	59.29	11.3	59.34	59.00	17.7	9,239	0.19%
2024/03/21	41.1	58.90	5	58.73	59.10	36.1	8,698	0.41%
2024/03/20	33	58.76	40.1	59.47	58.20	-7	8,078	-0.09%
2024/03/19	20	56.49	19.3	56.75	58.10	0.8	6,912	0.01%
2024/03/18	10	54.90	12	54.88	55.40	-2	6,431	-0.03%
2024/03/15	22	56.33	31	56.51	55.60	-9	6,066	-0.15%
2024/03/14	61.1	54.10	42	56.93	53.70	19.1	4,982	0.38%
2024/03/13	80.4	58.99	111.5	59.94	58.90	-31.2	4,239	-0.74%	大賣/
2024/03/12	6	53.46	26.2	54.55	55.30	-20.2	2,479	-0.81%
2024/03/11	3.1	48.97	6	49.22	50.30	-2.9	2,126	-0.14%
2024/03/07	1	49.40	0	0.00	50.10	1	2,041	0.05%
2024/03/06	1	49.80	2	49.80	49.80	-1	2,002	-0.05%
2024/03/05	1	50.40	5	50.30	50.50	-4	1,996	-0.20%
2024/03/04	0	0.00	1	50.00	50.00	-1	1,969	-0.05%
2024/02/27	1	49.70	1	50.00	49.70	0	1,931	0.00%
2024/02/26	1	50.10	0	0.00	50.00	1	1,928	0.05%
2024/02/22	1	50.60	1	50.90	50.70	0	1,954	0.00%
2024/02/21	1	50.11	0	0.00	50.10	1	1,946	0.05%
2024/02/20	1	50.20	2	50.20	50.30	-1	1,966	-0.05%
2024/02/19	0	50.20	0	0.00	50.30	0	1,984	0.00%
2024/02/16	3.2	49.50	1	49.40	49.40	2.2	2,021	0.11%
2024/02/15	3	49.19	2.1	49.20	49.40	0.9	2,030	0.05%
2024/02/05	1	50.30	0	0.00	50.20	1	1,996	0.05%
2024/02/02	0.3	50.90	0	0.00	50.90	0.3	1,987	0.02%
2024/01/29	0	0.00	4	50.50	50.70	-4	2,046	-0.20%
2024/01/25	7	50.44	0	0.00	50.60	7	2,055	0.34%
2024/01/23	4	50.30	0	0.00	50.20	4	2,131	0.19%
2024/01/18	2	49.73	0	0.00	49.60	2	2,193	0.09%
2024/01/17	0.5	50.20	0	0.00	49.65	0.5	2,182	0.02%
2024/01/15	0.1	51.54	0	0.00	51.30	0.1	2,184	0.00%
2024/01/12	0	0.00	3	51.30	51.40	-3	2,207	-0.14%
2024/01/11	5	51.30	3	51.40	51.30	2	2,241	0.09%
2024/01/10	8.5	51.06	0	0.00	51.20	8.5	2,301	0.37%
2024/01/08	2	51.50	0	0.00	51.60	2	2,321	0.09%
2024/01/05	1	51.90	1	51.80	51.80	0	2,331	0.00%
2024/01/04	1	52.00	0	0.00	51.90	1	2,373	0.04%
2024/01/03	1	52.00	3	52.20	52.10	-2	2,429	-0.08%
2024/01/02	0.2	53.20	21	52.79	52.80	-20.8	2,540	-0.82%
2023/12/29	4	53.20	5	53.02	53.10	-1	2,580	-0.04%
2023/12/28	26	52.76	7	52.33	52.70	19	2,568	0.74%
2023/12/27	0	0.00	12	52.31	52.40	-12	2,601	-0.46%
2023/12/26	15	52.19	4	52.20	52.20	11	2,665	0.41%
2023/12/25	2	51.90	0	0.00	51.90	2	2,740	0.07%
2023/12/22	3	51.60	0	0.00	51.70	3	2,801	0.11%
2023/12/21	4	51.65	0	0.00	51.70	4	2,840	0.14%
2023/12/20	6	52.00	1	51.80	52.30	5	2,890	0.17%
2023/12/19	2	51.55	0	0.00	51.60	2	2,959	0.07%
2023/12/15	0	0.00	2	52.10	52.00	-2	3,417	-0.06%
2023/12/14	4	51.88	1	52.00	52.00	3	4,109	0.07%
2023/12/13	0	0.00	21	52.00	52.00	-21	4,243	-0.49%
2023/12/12	4	51.40	0	0.00	51.30	4	4,373	0.09%
2023/12/11	10	51.30	5	51.40	51.30	5	4,414	0.11%
2023/12/07	0.1	51.80	3	51.73	51.50	-2.9	4,462	-0.06%
2023/12/06	6	52.02	4	52.00	52.00	2	4,460	0.04%
2023/12/05	0	0.00	2	53.10	53.10	-2	4,399	-0.05%
2023/12/04	1	53.20	0	0.00	53.20	1	4,412	0.02%
2023/12/01	5	53.16	11	53.13	53.20	-6	4,468	-0.13%
2023/11/30	1	53.30	0	0.00	53.30	1	4,461	0.02%
2023/11/29	0	0.00	1.1	53.40	53.40	-1.1	4,483	-0.02%
2023/11/28	1	53.40	2	53.10	53.40	-1	4,543	-0.02%
2023/11/27	1	53.70	1	53.70	53.00	0	4,565	0.00%
2023/11/24	3.5	53.27	14	53.27	53.30	-10.5	4,557	-0.23%
2023/11/22	2	53.30	12	53.21	53.30	-10	4,559	-0.22%
2023/11/21	10	53.25	4	53.43	53.50	6	4,550	0.13%
2023/11/20	10	52.90	0	0.00	53.00	10	4,545	0.22%
2023/11/17	2	53.20	6	53.03	53.20	-4	4,530	-0.09%
2023/11/16	1	52.50	0	0.00	52.80	1	4,508	0.02%
2023/11/15	4	52.80	1	52.60	52.90	3	4,492	0.07%
2023/11/09	2	52.35	0	0.00	52.30	2	4,488	0.04%
2023/11/06	0	0.00	2	52.55	52.50	-2	4,527	-0.04%
2023/11/02	4	52.83	0	0.00	53.00	4	4,561	0.09%
2023/11/01	0	0.00	18	52.34	52.20	-18	4,596	-0.39%
2023/10/31	3	52.57	22	52.14	52.40	-19	4,583	-0.41%
2023/10/30	0	52.30	10	52.10	51.80	-10	4,597	-0.22%
2023/10/27	2	52.70	1	52.80	52.90	1	4,570	0.02%
2023/10/26	3	52.47	0	0.00	52.30	3	4,608	0.07%
2023/10/25	0	0.00	10	53.60	53.30	-10	4,628	-0.22%
2023/10/24	2	53.00	0	0.00	53.10	2	4,689	0.04%
2023/10/23	4.5	53.59	2	53.40	53.50	2.5	4,929	0.05%
2023/10/20	1	54.40	0	0.00	54.70	1	5,472	0.02%
2023/10/18	11	55.80	0	0.00	55.50	11	5,484	0.20%
2023/10/17	1	56.70	1	56.50	56.40	0	5,440	0.00%
2023/10/16	1	56.60	0	0.00	56.60	1	5,478	0.02%
2023/10/13	1	57.30	0	0.00	57.20	1	5,601	0.02%
2023/10/12	2	57.74	2	57.85	58.00	0	5,683	0.00%
2023/10/11	0	0.00	6	57.13	57.40	-6	5,704	-0.11%
2023/10/06	12	57.23	1	56.80	56.50	11	5,731	0.19%
2023/10/05	0	0.00	5.1	58.07	58.20	-5.1	5,621	-0.09%
2023/10/04	5	56.40	1	56.70	57.10	4	5,578	0.07%
2023/10/03	13	57.83	0	0.00	57.40	13	5,552	0.23%
2023/10/02	2	57.70	2	57.80	57.60	0	5,518	0.00%
2023/09/28	0	0.00	73	56.30	57.70	-73	5,487	-1.33%
2023/09/27	2	55.85	1	55.90	55.90	1	5,446	0.02%
2023/09/26	23	56.41	16	56.43	56.30	7	5,403	0.13%
2023/09/25	2	57.30	0	0.00	57.60	2	5,400	0.04%
2023/09/22	2	57.65	2	57.50	57.50	0	5,379	0.00%
2023/09/21	5	58.06	2	58.10	58.00	3	5,321	0.06%
2023/09/20	16	59.81	6	59.70	58.90	10	5,188	0.19%
2023/09/19	8	60.74	51.3	61.06	60.70	-43.3	4,915	-0.88%
2023/09/18	2	57.20	1	58.30	57.10	1	4,282	0.02%
2023/09/15	4	57.40	7	58.43	59.00	-3	4,137	-0.07%
2023/09/14	0	0.00	8	57.33	57.50	-8	3,996	-0.20%
2023/09/13	2	56.60	0	0.00	56.50	2	3,967	0.05%
2023/09/12	1	57.10	23	57.36	57.30	-22	4,003	-0.55%
2023/09/11	13	56.86	1	56.20	56.20	12	3,998	0.30%
2023/09/07	2	57.10	0	0.00	56.50	2	4,094	0.05%
2023/09/06	10.1	56.90	7	57.01	57.10	3.1	4,090	0.08%
2023/09/04	0	0.00	3	56.00	55.90	-3	4,034	-0.07%
2023/09/01	2	56.70	1	56.80	57.00	1	4,010	0.02%
2023/08/31	0	0.00	0.2	55.40	55.70	-0.2	3,965	-0.01%
2023/08/30	0	0.00	1	55.20	55.30	-1	3,950	-0.03%
2023/08/28	0	0.00	1	55.30	54.70	-1	4,056	-0.02%
2023/08/25	0	0.00	6	54.90	54.80	-6	4,107	-0.15%
2023/08/24	6	55.62	1	55.60	55.50	5	4,130	0.12%
2023/08/21	1	54.90	1	54.30	54.30	0	4,116	0.00%
2023/08/18	1	54.70	2	55.20	55.00	-1	4,112	-0.02%
2023/08/17	0.2	54.50	2.2	55.00	54.90	-1.9	4,100	-0.05%
2023/08/16	1.1	54.82	0	0.00	54.80	1.1	4,072	0.03%
2023/08/14	1.1	55.15	1	55.70	55.70	0.1	4,055	0.00%
2023/08/11	0	0.00	0.1	56.20	56.10	-0.1	4,036	0.00%
2023/08/10	10	56.82	10	56.30	56.20	0	4,024	0.00%
2023/08/09	3	56.90	0	0.00	56.90	3	3,989	0.08%
2023/08/08	2	56.50	1	56.10	56.60	1	3,967	0.03%
2023/08/07	5	56.74	5	56.36	56.20	0	3,944	0.00%
2023/08/04	1.1	54.60	0	0.00	54.80	1.1	3,912	0.03%
2023/08/02	5	54.80	3	54.40	54.50	2	3,906	0.05%
2023/08/01	7	55.90	0	0.00	55.70	7	3,843	0.18%
2023/07/31	0	0.00	4	56.30	55.70	-4	3,826	-0.10%
2023/07/28	3.3	56.22	6	56.10	56.30	-2.8	3,781	-0.07%
2023/07/27	6	57.45	0	0.00	56.90	6	3,731	0.16%
2023/07/26	16.5	57.87	13	57.74	57.00	3.5	3,664	0.10%
2023/07/25	16	58.93	60.4	58.32	59.50	-44.4	3,399	-1.31%
2023/07/24	1	53.90	3	54.87	55.00	-2	2,796	-0.07%
2023/07/21	2.2	54.70	1	54.30	54.30	1.2	2,766	0.04%
2023/07/20	22	55.24	0	0.00	55.20	22	2,750	0.80%
2023/07/19	3	56.00	2	56.50	55.90	1	2,738	0.04%
2023/07/18	8	57.49	0.2	57.20	57.40	7.8	2,693	0.29%
2023/07/17	2.2	57.05	32	57.15	57.20	-29.8	2,560	-1.16%
2023/07/14	2	55.50	13	56.10	56.20	-11	2,497	-0.44%
2023/07/13	3	55.37	4.1	55.27	54.90	-1.1	2,433	-0.05%
2023/07/12	1	54.30	1.6	54.08	54.00	-0.6	2,351	-0.03%
2023/07/11	0	0.00	3	53.63	53.60	-3	2,347	-0.13%
2023/07/10	1	53.30	0	0.00	52.90	1	2,354	0.04%
2023/07/07	1.2	52.68	0	0.00	52.90	1.2	2,353	0.05%
2023/07/06	2	53.15	0	0.00	53.00	2	2,335	0.09%
2023/07/05	6	53.70	0	0.00	53.70	6	2,299	0.26%
2023/07/04	2	54.70	3	54.80	54.70	-1	2,283	-0.04%
2023/07/03	2	56.05	2	56.15	56.00	0	2,320	0.00%
2023/06/30	3	55.60	0	0.00	55.60	3	2,322	0.13%
2023/06/29	1	56.10	5	55.90	55.80	-4	2,348	-0.17%
2023/06/27	2	56.45	1	56.10	55.80	1	2,426	0.04%
2023/06/26	3	57.97	10	57.42	57.60	-7	2,398	-0.29%
2023/06/21	2	56.10	1	55.60	55.60	1	2,314	0.04%
2023/06/20	0	0.00	2	56.10	56.10	-2	2,319	-0.09%
2023/06/19	8	56.18	2	56.35	56.50	6	2,318	0.26%
2023/06/16	2	56.70	4.3	56.75	56.00	-2.3	2,301	-0.10%
2023/06/15	4	56.73	4.1	56.65	56.50	-0.1	2,246	0.00%
2023/06/14	18.1	57.14	5	57.20	56.50	13.1	2,238	0.58%
2023/06/13	14	55.91	3.3	55.95	55.80	10.7	2,150	0.50%
2023/06/12	0.1	54.60	0	0.00	55.40	0.1	2,109	0.00%
2023/06/08	0	0.00	2	55.00	55.00	-2	2,106	-0.09%
2023/06/07	0	0.00	1	55.50	55.30	-1	2,153	-0.05%
2023/06/06	0	0.00	4	55.55	55.70	-4	2,168	-0.18%
2023/06/05	1	55.70	1	55.80	55.80	0	2,223	0.00%
2023/06/02	0	0.00	6	55.85	55.90	-6	2,258	-0.27%
2023/06/01	0	0.00	4.6	55.51	55.80	-4.6	2,232	-0.21%
2023/05/31	10	54.82	1	54.40	54.30	9	2,170	0.41%
2023/05/30	1	54.80	3	54.50	54.50	-2	2,127	-0.09%
2023/05/29	1	53.80	1	53.80	54.20	0	2,119	0.00%
2023/05/25	0	0.00	1	53.60	53.60	-1	2,188	-0.05%
2023/05/23	0	0.00	10.1	54.10	53.90	-10.1	2,226	-0.45%
2023/05/19	0	0.00	10	54.00	53.90	-10	2,281	-0.44%
2023/05/16	0	0.00	10	53.10	52.80	-10	2,332	-0.43%
2023/05/12	10.1	51.90	0	0.00	52.20	10.1	2,409	0.42%
2023/05/11	0	0.00	5	52.80	52.40	-5	2,424	-0.21%
2023/05/10	0.2	53.50	0	0.00	53.10	0.2	2,455	0.01%
2023/05/08	1	53.30	1	53.50	53.50	0	2,534	0.00%
2023/05/05	1	53.90	1.4	53.70	53.80	-0.4	2,636	-0.02%
2023/05/03	2	53.80	2	53.60	53.80	0	2,903	0.00%
2023/05/02	4	53.85	0	0.00	53.80	4	3,026	0.13%
2023/04/27	20	53.30	0	0.00	53.40	20	3,290	0.61%
2023/04/26	2	52.95	0	0.00	52.90	2	3,288	0.06%
2023/04/25	2	53.00	3	52.77	52.60	-1	3,295	-0.03%
2023/04/24	5	53.50	0	0.00	53.40	5	3,305	0.15%
2023/04/21	2	54.15	1	53.80	53.80	1	3,344	0.03%
2023/04/20	0.1	54.55	1	54.60	54.40	-0.9	3,354	-0.03%
2023/04/19	1	55.60	1	56.00	55.00	0	3,398	0.00%
2023/04/13	25	54.90	0	0.00	54.70	25	3,423	0.73%
2023/04/12	7	55.21	0	0.00	55.30	7	3,444	0.20%
2023/04/10	0.2	55.70	0	0.00	55.50	0.2	3,501	0.00%
2023/04/06	1	56.10	61	56.40	56.10	-60	3,468	-1.73%
2023/03/31	5	55.80	7	55.84	55.90	-2	3,415	-0.06%
2023/03/30	1	56.00	5	55.76	55.60	-4	3,385	-0.12%
2023/03/29	0	0.00	18.1	55.20	55.50	-18.1	3,342	-0.54%
2023/03/28	2	53.70	5	53.62	53.50	-3	3,252	-0.09%
2023/03/24	1	54.10	1	54.40	54.70	0	3,272	0.00%
2023/03/23	0	0.00	1	53.40	53.90	-1	3,251	-0.03%
2023/03/22	0	0.00	1	53.40	53.30	-1	3,255	-0.03%
2023/03/21	0	0.00	2	53.35	53.30	-2	3,332	-0.06%
2023/03/20	1	52.70	0	0.00	53.00	1	3,328	0.03%
2023/03/17	4	52.40	0	0.00	52.20	4	3,337	0.12%
2023/03/16	1	51.90	3	51.80	51.90	-2	3,323	-0.06%
2023/03/15	1	52.80	0	0.00	52.70	1	3,343	0.03%
2023/03/14	1	52.80	0	0.00	52.90	1	3,392	0.03%
2023/03/13	4	53.35	1	53.50	53.60	3	3,484	0.09%
2023/03/10	34	53.91	10	53.70	53.60	24	3,664	0.66%
2023/03/09	2	54.95	2	54.70	54.90	0	3,665	0.00%
2023/03/08	9	55.10	11	55.22	55.20	-2	3,746	-0.05%
2023/03/07	14	56.09	1	56.70	56.00	13	3,688	0.35%
2023/03/06	2	55.25	2	55.75	55.90	0	3,654	0.00%
2023/03/03	0	0.00	0.3	55.30	55.20	-0.3	3,635	-0.01%
2023/03/02	0	0.00	1	55.30	55.20	-1	3,633	-0.03%
2023/03/01	3	55.03	0	0.00	55.30	3	3,627	0.08%
2023/02/24	3	55.87	7	56.01	55.50	-4	3,620	-0.11%
2023/02/23	14	56.20	3	56.20	56.00	11	3,592	0.31%
2023/02/22	2.1	55.19	5	54.80	55.20	-2.9	3,564	-0.08%
2023/02/21	4	55.93	3.2	55.65	55.70	0.8	3,561	0.02%
2023/02/20	1.2	56.07	4	55.78	56.00	-2.8	3,617	-0.08%
2023/02/17	5	55.14	1	55.20	55.30	4	3,625	0.11%
2023/02/16	6.1	55.03	0	0.00	55.10	6.1	3,670	0.17%
2023/02/15	2	54.85	1	54.30	54.50	1	3,743	0.03%
2023/02/14	1	55.10	0	0.00	55.10	1	3,728	0.03%
2023/02/13	0.1	54.60	5	54.60	54.90	-4.9	3,778	-0.13%
2023/02/10	8	54.93	7	54.89	54.60	1	3,788	0.03%
2023/02/08	1	56.40	0	0.00	55.80	1	3,710	0.03%
2023/02/07	0	0.00	1	56.00	56.20	-1	3,671	-0.03%
2023/02/06	0.1	56.70	32	56.59	56.50	-31.9	3,643	-0.88%
2023/02/03	0	0.00	10	56.59	56.30	-10	3,593	-0.28%
2023/02/02	2	55.90	8.3	56.04	56.40	-6.3	3,504	-0.18%
2023/02/01	4	54.65	1	55.00	55.00	3	3,320	0.09%
2023/01/30	4.1	54.33	13	55.46	55.40	-8.9	3,155	-0.28%
2023/01/17	5	52.00	0	0.00	52.20	5	2,909	0.17%
2023/01/13	1	52.60	0	0.00	52.60	1	2,934	0.03%
2023/01/12	1	53.00	10	53.63	52.70	-9	2,949	-0.31%
2023/01/11	3	53.60	20	53.70	53.80	-17	2,937	-0.58%
2023/01/09	1	53.50	10	53.16	53.20	-9	2,923	-0.31%
2023/01/06	1	52.30	7.1	52.29	52.40	-6.1	2,890	-0.21%
2023/01/03	6	51.20	0	51.40	51.30	6	2,882	0.21%
2022/12/29	10	51.27	1	51.40	51.00	9	2,841	0.32%
2022/12/28	5	52.40	2	52.25	52.30	3	2,828	0.11%
2022/12/27	0	0.00	4	51.85	52.00	-4	2,786	-0.14%
2022/12/26	1	51.30	1	51.30	51.10	0	2,790	0.00%
2022/12/23	1	51.40	1	51.70	51.40	0	2,805	0.00%
2022/12/22	1	52.10	0	0.00	52.00	1	2,833	0.04%
2022/12/21	1	50.80	3	50.90	50.60	-2	2,832	-0.07%
2022/12/20	1.1	51.97	5	51.00	51.00	-3.9	2,826	-0.14%
2022/12/19	1	51.90	0	0.00	51.90	1	2,840	0.04%
2022/12/16	2	52.85	0	0.00	52.60	2	2,839	0.07%
2022/12/15	3	53.60	4	53.55	53.80	-1	2,802	-0.04%
2022/12/13	0	0.00	2	54.15	53.70	-2	2,770	-0.07%
2022/12/08	0	0.00	3	53.00	52.70	-3	2,718	-0.11%
2022/12/07	4	52.58	3	52.70	52.80	1	2,711	0.04%
2022/12/06	5	53.54	3	53.10	53.20	2	2,685	0.07%
2022/12/05	2	54.10	1	54.70	54.20	1	2,636	0.04%
2022/12/02	5	53.96	42	54.09	54.00	-37	2,540	-1.46%
2022/11/30	1	51.60	10	51.98	52.10	-9	2,386	-0.38%
2022/11/29	0	0.00	1	49.95	50.10	-1	2,294	-0.04%
2022/11/28	0	0.00	3	49.62	49.95	-3	2,280	-0.13%
2022/11/24	1	49.80	2	49.80	49.85	-1	2,284	-0.04%
2022/11/23	4	49.91	3	49.75	49.75	1	2,299	0.04%
2022/11/22	3	50.00	1	50.00	50.00	2	2,324	0.09%
2022/11/21	0.1	49.75	0	0.00	49.55	0.1	2,355	0.00%
2022/11/18	2	49.90	2	49.63	49.65	0	2,364	0.00%
2022/11/17	2	49.95	3.1	49.85	49.90	-1.1	2,354	-0.05%
2022/11/16	0	0.00	2.1	49.57	50.10	-2.1	2,340	-0.09%
2022/11/15	0	0.00	14	49.61	49.60	-14	2,273	-0.62%
2022/11/14	3	49.70	19	49.61	49.50	-16	2,234	-0.72%
2022/11/11	1	48.05	4.4	48.50	48.85	-3.4	2,177	-0.16%
2022/11/10	0.5	48.05	1	47.95	47.55	-0.5	2,115	-0.02%
2022/11/09	3	47.80	7	48.19	48.20	-4	2,098	-0.19%
2022/11/08	0	0.00	1	46.65	46.85	-1	2,079	-0.05%
2022/11/04	0	0.00	3	45.55	45.65	-3	2,160	-0.14%
2022/11/01	3	45.05	1	45.35	45.45	2	2,199	0.09%
2022/10/31	21	45.30	0	0.00	45.20	21	2,201	0.95%
2022/10/28	0.1	45.90	0	0.00	45.50	0.1	2,201	0.00%
2022/10/27	5	45.83	0	0.00	45.85	5	2,203	0.23%
2022/10/26	3	45.52	2	45.60	45.50	1	2,227	0.04%
2022/10/25	0	0.00	5	45.85	45.75	-5	2,229	-0.22%
2022/10/21	0	0.00	1	46.30	45.60	-1	2,226	-0.04%
2022/10/19	3.1	46.29	0	0.00	46.00	3.1	2,210	0.14%
2022/10/17	4	46.56	2	46.58	46.45	2	2,258	0.09%
2022/10/14	0	0.00	1	46.05	46.10	-1	2,267	-0.04%
2022/10/12	1	45.90	0	0.00	46.15	1	2,271	0.04%
2022/10/11	1	46.15	1	46.50	46.35	0	2,287	0.00%
2022/10/07	1	47.15	0	0.00	47.40	1	2,296	0.04%
2022/10/05	0	0.00	2	46.60	46.55	-2	2,364	-0.08%
2022/10/04	2	46.00	2	45.90	46.05	0	2,371	0.00%
2022/09/30	1	45.90	0	0.00	45.85	1	2,401	0.04%
2022/09/29	1	45.65	1	46.00	45.95	0	2,429	0.00%
2022/09/28	5.1	45.52	0	0.00	45.15	5.1	2,452	0.21%
2022/09/26	3	45.80	13	45.78	45.80	-10	2,514	-0.40%
2022/09/23	0.1	46.91	0	0.00	46.75	0.1	2,600	0.00%
2022/09/21	0.1	47.95	1	47.90	47.35	-1	2,775	-0.03%
2022/09/20	1	48.10	0	0.00	48.30	1	2,770	0.04%
2022/09/16	0.1	48.50	0	0.00	48.00	0.1	2,831	0.00%
2022/09/15	0	0.00	1	49.25	48.90	-1	2,827	-0.04%
2022/09/14	2.1	48.91	0	0.00	48.85	2.1	2,866	0.07%
2022/09/13	0	0.00	1	49.75	49.80	-1	2,901	-0.03%
2022/09/08	1	47.45	0	0.00	48.10	1	3,178	0.03%
2022/09/07	4.1	47.29	0	0.00	47.15	4.1	3,249	0.13%
2022/09/06	2.1	49.23	0	0.00	48.15	2.1	3,297	0.06%
2022/09/05	0	0.00	1	50.40	50.10	-1	3,312	-0.03%
2022/09/02	0	0.00	1	50.30	50.10	-1	3,404	-0.03%
2022/09/01	0	0.00	3	50.20	50.20	-3	3,454	-0.09%
2022/08/31	1	50.90	0	0.00	50.60	1	3,532	0.03%
2022/08/30	1	50.30	0	0.00	50.60	1	3,605	0.03%
2022/08/29	0	50.50	0	0.00	50.20	0	3,669	0.00%
2022/08/26	2	51.35	1	50.90	51.60	1	3,781	0.03%
2022/08/25	0	0.00	3	50.57	50.70	-3	4,102	-0.07%
2022/08/24	0	0.00	1	50.20	50.30	-1	4,467	-0.02%
2022/08/23	1	50.00	2	50.05	50.00	-1	6,013	-0.02%
2022/08/22	2.1	50.20	1	50.20	50.20	1.1	6,194	0.02%
2022/08/19	0	0.00	10	50.30	50.60	-10	6,346	-0.16%
2022/08/18	0	0.00	3	50.00	50.20	-3	6,430	-0.05%
2022/08/17	13	50.39	0	0.00	50.40	13	6,540	0.20%
2022/08/15	2	50.50	1	50.80	50.40	1	6,717	0.01%
2022/08/12	0	0.00	3	50.87	51.10	-3	6,721	-0.04%
2022/08/11	3	50.40	0	0.00	50.60	3	6,755	0.04%
2022/08/10	2	49.88	1	49.35	49.80	1	6,770	0.01%
2022/08/09	1.3	49.06	0	0.00	49.10	1.3	6,837	0.02%
2022/08/05	0	0.00	1	48.65	48.85	-1	7,083	-0.01%
2022/08/04	3	47.97	1	48.10	47.95	2	7,101	0.03%
2022/08/03	0.6	48.45	0	0.00	48.10	0.6	7,121	0.01%
2022/08/02	1.1	48.60	1	48.55	48.30	0.1	7,144	0.00%
2022/08/01	4	49.60	0	0.00	49.50	4	7,140	0.06%
2022/07/28	0.2	49.40	0	0.00	49.30	0.2	7,157	0.00%
2022/07/27	1	49.00	0	0.00	49.00	1	7,182	0.01%
2022/07/26	1	48.91	1	48.85	48.70	0	7,202	0.00%
2022/07/25	1	49.05	2	48.63	49.20	-1	7,216	-0.01%
2022/07/22	0	0.00	5	49.57	49.20	-5	7,219	-0.07%
2022/07/21	2	48.33	3	48.62	48.75	-1	7,194	-0.01%
2022/07/20	2.1	47.94	1	47.65	47.50	1.1	7,182	0.01%
2022/07/19	0	0.00	1	47.00	46.90	-1	7,176	-0.01%
2022/07/18	1	47.05	0	0.00	47.00	1	7,226	0.01%
2022/07/15	4.1	46.49	0	0.00	46.60	4.1	7,237	0.06%
2022/07/14	4	46.90	0	0.00	46.80	4	7,239	0.06%
2022/07/13	3.4	47.08	7.2	47.38	47.05	-3.8	7,246	-0.05%
2022/07/12	3.2	45.62	2	45.70	45.70	1.2	7,211	0.02%
2022/07/11	2.1	46.26	0	0.00	46.25	2.1	7,196	0.03%
2022/07/08	1	46.75	2	46.40	46.05	-1	7,190	-0.01%
2022/07/07	1.2	45.32	5	45.65	46.25	-3.8	7,184	-0.05%
2022/07/06	2	45.30	3	45.92	45.10	-1	7,162	-0.01%
2022/07/05	1	46.10	0	0.00	46.55	1	7,137	0.01%
2022/07/04	2	45.95	6	46.23	45.70	-4	7,133	-0.06%
2022/07/01	6.3	47.69	74	48.32	47.00	-67.7	7,121	-0.95%
2022/06/30	49.2	49.50	28	49.43	49.30	21.2	7,040	0.30%
2022/06/29	3	52.17	2	52.30	52.20	1	6,921	0.01%
2022/06/28	2	53.00	10	53.00	53.10	-8	6,904	-0.12%
2022/06/27	1	53.70	50	53.52	53.60	-49	6,921	-0.71%
2022/06/24	5.1	53.04	4	52.80	52.70	1.1	6,897	0.02%
2022/06/23	1.1	52.97	1	52.40	52.50	0.1	6,879	0.00%
2022/06/22	4.1	53.39	18	53.20	53.20	-13.9	6,844	-0.20%
2022/06/21	2.1	54.30	15	54.22	54.60	-13	6,830	-0.19%
2022/06/20	40.1	53.99	2	54.00	52.90	38.1	6,795	0.56%
2022/06/17	4.1	54.53	1	54.50	55.50	3.1	6,680	0.05%
2022/06/16	16	55.43	2	55.70	55.20	14	6,524	0.21%
2022/06/15	11	56.47	0	56.50	56.20	11	6,514	0.17%
2022/06/14	6	55.97	11	55.87	56.40	-5	6,485	-0.08%
2022/06/13	33.5	55.43	3	55.63	55.50	30.5	6,436	0.47%
2022/06/10	1	56.40	2	56.30	56.40	-1	6,353	-0.02%
2022/06/09	4	56.50	3	56.70	56.40	1	6,310	0.02%
2022/06/08	2	56.45	0	0.00	56.40	2	6,213	0.03%
2022/06/07	8	56.48	105	56.36	56.20	-97	6,155	-1.58%	大賣/
2022/06/06	28	56.49	5	56.28	56.30	23	6,090	0.38%
2022/06/02	38	56.91	26.1	56.82	56.50	12	5,993	0.20%
2022/06/01	129	56.30	12	55.84	56.00	117	5,706	2.05%	大買/鉅額交易
2022/05/31	130	54.73	11	55.62	54.60	119	5,360	2.22%	大買/鉅額交易
2022/05/30	8	54.05	0	0.00	54.30	8	3,832	0.21%
2022/05/27	10	54.45	9	54.63	54.60	1	3,693	0.03%
2022/05/26	6	54.60	15	54.63	54.40	-9	3,640	-0.25%
2022/05/25	16	54.16	6	53.80	54.40	10	3,678	0.27%
2022/05/24	24.1	53.24	0	0.00	53.20	24.1	3,683	0.65%
2022/05/23	7	53.97	0	0.00	53.80	7	3,696	0.19%
2022/05/20	1.1	54.22	1	54.70	54.50	0.1	3,641	0.00%
2022/05/19	3	53.90	1.1	54.21	54.00	1.9	3,686	0.05%
2022/05/18	8	55.19	4	55.63	55.60	4	3,604	0.11%
2022/05/17	8	54.90	4	55.13	54.90	4	3,578	0.11%
2022/05/16	15.1	56.59	3	57.07	55.90	12.1	3,497	0.34%
2022/05/13	15.1	58.72	5	58.30	58.50	10.1	3,385	0.30%
2022/05/12	0	0.00	1	61.30	61.00	-1	3,285	-0.03%
2022/05/09	1	60.70	2	60.35	60.50	-1	3,395	-0.03%
2022/05/06	8	60.40	0	0.00	60.50	8	3,424	0.23%
2022/05/05	0	0.00	4	61.08	61.30	-4	3,468	-0.12%
2022/05/04	0	0.00	0	60.70	60.80	0	3,484	0.00%
2022/05/03	0	0.00	5	59.46	59.90	-5	3,499	-0.14%
2022/04/29	3	59.03	5	58.62	59.00	-2	3,495	-0.06%
2022/04/28	2.1	58.61	0	0.00	59.00	2.1	3,522	0.06%
2022/04/27	5.1	57.88	1	57.72	58.50	4.1	3,536	0.12%
2022/04/26	6	59.15	0	0.00	59.40	6	3,534	0.17%
2022/04/25	4	59.40	0	0.00	59.50	4	3,530	0.11%
2022/04/22	0	60.40	0	0.00	60.60	0	3,496	0.00%
2022/04/21	0	0.00	10	60.50	60.70	-10	3,469	-0.29%
2022/04/20	0	0.00	1	60.50	60.50	-1	3,461	-0.03%
2022/04/19	0	60.60	0	0.00	60.10	0	3,474	0.00%
2022/04/18	0	60.60	0	0.00	60.60	0	3,473	0.00%
2022/04/15	0.5	60.80	0	0.00	60.60	0.5	3,480	0.01%
2022/04/08	1.1	60.83	0	0.00	60.80	1.1	3,784	0.03%
2022/04/07	0	0.00	7	61.30	60.80	-7	3,773	-0.19%
2022/04/06	0	0.00	1	61.90	61.80	-1	3,737	-0.03%
2022/04/01	1	62.20	0	0.00	62.10	1	3,705	0.03%
2022/03/31	0	0.00	2	63.20	62.80	-2	3,688	-0.05%
2022/03/30	8	62.75	3	62.77	62.60	5	3,663	0.14%
2022/03/28	0	0.00	6	62.32	63.20	-6	3,650	-0.16%
2022/03/25	0	0.00	1	63.00	62.80	-1	3,645	-0.03%
2022/03/24	0	0.00	1	63.20	63.30	-1	3,651	-0.03%
2022/03/23	2.1	62.70	2	62.90	62.70	0.1	3,669	0.00%
2022/03/18	0	62.70	0	0.00	62.70	0	3,685	0.00%
2022/03/17	0.1	62.57	0.1	62.50	62.90	0.1	3,647	0.00%
2022/03/16	0.2	61.13	0	0.00	61.40	0.2	3,647	0.00%
2022/03/15	1.5	61.67	0	0.00	61.20	1.5	3,661	0.04%
2022/03/14	3	61.90	0	0.00	62.10	3	3,671	0.08%
2022/03/10	1	62.90	0	0.00	63.00	1	3,775	0.03%
2022/03/08	0.1	62.00	3	62.37	61.90	-2.9	3,808	-0.08%
2022/03/07	1	61.90	0	0.00	62.60	1	3,803	0.03%
2022/03/04	1	63.70	1	63.90	63.70	0	3,830	0.00%
2022/03/03	0	0.00	1	65.20	64.70	-1	3,864	-0.03%
2022/03/02	3	64.67	2.2	64.78	64.80	0.8	3,932	0.02%
2022/03/01	0	0.00	6	64.92	64.80	-6	3,908	-0.15%
2022/02/25	5	63.66	3	63.53	63.80	2	3,836	0.05%
2022/02/24	9	64.36	2	64.20	63.70	7	3,779	0.19%
2022/02/23	1	64.70	2	64.50	64.60	-1	3,696	-0.03%
2022/02/22	1	63.90	4	63.78	63.90	-3	3,637	-0.08%
2022/02/21	2	63.90	13	63.79	64.00	-11	3,645	-0.30%
2022/02/18	0	0.00	2	62.90	63.00	-2	3,636	-0.06%
2022/02/17	1	63.67	2	63.50	63.10	-1	3,784	-0.03%
2022/02/16	11	62.68	10	62.60	62.90	1	3,852	0.03%
2022/02/15	0	0.00	1	62.00	62.00	-1	3,898	-0.03%
2022/02/14	0.1	62.40	2	62.10	62.30	-1.9	4,021	-0.05%
2022/02/11	0	0.00	6	62.93	63.30	-6	4,071	-0.15%
2022/02/10	10	63.30	18.1	63.40	63.60	-8.1	4,106	-0.20%
2022/02/09	1	61.20	0	0.00	61.40	1	4,034	0.02%
2022/02/08	7	60.43	103	60.03	61.10	-96	4,088	-2.35%	大賣/
2022/02/07	108.3	60.42	1	60.20	60.20	107.3	4,198	2.56%	大買/鉅額交易
2022/01/26	11	60.22	0	0.00	60.00	11	4,219	0.26%
2022/01/25	2.1	60.71	2	60.55	60.40	0.1	4,375	0.00%
2022/01/24	1.1	61.90	0	0.00	61.50	1.1	4,369	0.03%
2022/01/21	1	62.00	0.2	62.17	62.00	0.9	4,417	0.02%
2022/01/20	4	61.85	5	62.10	62.00	-1	4,457	-0.02%
2022/01/19	15.1	62.06	11	62.30	62.00	4.1	4,484	0.09%
2022/01/18	1	63.00	1	62.70	62.60	0	4,506	0.00%
2022/01/17	3	62.21	0	0.00	62.40	3	4,573	0.07%
2022/01/14	0.5	62.70	0	62.70	62.40	0.5	4,656	0.01%
2022/01/13	10	63.18	0	0.00	63.30	10	4,815	0.21%
2022/01/12	5	63.04	1	63.00	63.30	4	4,944	0.08%
2022/01/11	23	63.50	1	63.70	63.40	22	5,062	0.43%
2022/01/10	1	64.30	7	63.87	64.00	-6	5,313	-0.11%
2022/01/07	3	64.43	6	65.33	64.20	-3	5,567	-0.05%
2022/01/06	2.5	65.48	1	65.30	65.70	1.5	5,601	0.03%
2022/01/05	29	66.31	11.1	66.28	66.20	17.9	5,650	0.32%
2022/01/04	2	64.50	1.1	64.41	64.50	0.9	5,601	0.02%
2022/01/03	0.2	64.50	2	64.90	64.20	-1.8	5,781	-0.03%
2021/12/30	4	65.05	4.4	65.07	64.90	-0.4	5,923	-0.01%
2021/12/29	0	0.00	2	65.20	64.90	-2	6,247	-0.03%
2021/12/27	1	64.70	2	64.95	65.00	-1	7,234	-0.01%
2021/12/24	1	64.70	1.2	64.60	64.60	-0.2	7,497	0.00%
2021/12/23	4	64.45	1	64.50	64.60	3	7,932	0.04%
2021/12/22	1.3	64.14	2	64.20	64.10	-0.8	8,081	-0.01%
2021/12/20	1	64.10	0	0.00	63.60	1	8,387	0.01%
2021/12/17	0	64.10	1	63.70	63.90	-1	8,733	-0.01%
2021/12/16	0	0.00	4	64.20	64.00	-4	9,052	-0.04%
2021/12/15	1	63.80	0	0.00	63.90	1	9,158	0.01%
2021/12/14	4	64.10	1.2	64.20	64.20	2.8	9,301	0.03%
2021/12/13	5	64.94	0	0.00	64.80	5	9,340	0.05%
2021/12/10	6	65.47	1	65.50	65.30	5	9,585	0.05%
2021/12/09	2	64.60	1	65.00	65.20	1	9,552	0.01%
2021/12/08	3	64.43	1	64.70	64.30	2	9,529	0.02%
2021/12/07	5	64.32	3	64.37	64.30	2	9,514	0.02%
2021/12/06	2	64.55	24	65.24	65.50	-22	9,462	-0.23%
2021/12/03	1	64.70	0	0.00	64.40	1	9,490	0.01%
2021/12/02	6	64.45	3	64.53	64.30	3	9,489	0.03%
2021/12/01	4	64.78	0.1	65.50	64.90	3.9	9,490	0.04%
2021/11/30	2	65.40	4	64.95	65.20	-2	9,519	-0.02%
2021/11/29	3	65.20	51	64.53	65.00	-48	9,497	-0.51%
2021/11/26	18	65.30	5	65.20	65.10	13	9,469	0.14%
2021/11/25	3	66.90	1	66.80	66.60	2	9,412	0.02%
2021/11/24	6	67.07	1	67.10	67.10	5	9,427	0.05%
2021/11/23	14.5	66.61	5	66.66	66.60	9.5	9,460	0.10%
2021/11/22	5	67.10	1	67.20	67.10	4	9,442	0.04%
2021/11/19	4	66.77	0	0.00	66.70	4	9,486	0.04%
2021/11/18	1	67.00	2	67.05	67.10	-1	9,548	-0.01%
2021/11/17	9	67.14	4	67.05	66.90	5	9,682	0.05%
2021/11/16	3.1	67.30	1	66.80	67.30	2.1	9,779	0.02%
2021/11/15	10.5	68.32	1	68.00	68.00	9.5	9,836	0.10%
2021/11/12	6	68.95	2	69.00	68.90	4	9,928	0.04%
2021/11/11	6	70.37	3	69.93	69.30	3	9,930	0.03%
2021/11/10	1.2	70.10	8	70.13	70.20	-6.8	9,851	-0.07%
2021/11/08	21	69.60	2	69.35	69.60	19	9,847	0.19%
2021/11/05	31	69.77	14	69.49	70.00	17	9,845	0.17%
2021/11/04	12	70.77	11	70.40	70.00	1	9,782	0.01%
2021/11/03	8	69.68	23	69.63	69.80	-15	9,643	-0.16%
2021/11/02	3.1	69.33	5	69.64	69.10	-1.9	9,609	-0.02%
2021/11/01	4	68.68	1	68.50	68.60	3	9,474	0.03%
2021/10/29	3.1	68.47	15	68.26	68.80	-11.9	9,456	-0.13%
2021/10/28	14	68.86	3	68.47	68.60	11	9,393	0.12%
2021/10/27	2	67.85	0	0.00	67.70	2	9,316	0.02%
2021/10/26	15	68.19	2	68.00	68.00	13	9,311	0.14%
2021/10/25	3	68.50	0	0.00	68.30	3	9,279	0.03%
2021/10/22	2	67.90	4	67.78	67.90	-2	9,259	-0.02%
2021/10/21	8	67.16	6	67.17	66.50	2	9,213	0.02%
2021/10/20	10	67.90	18	67.29	67.90	-8	9,154	-0.09%
2021/10/19	9	68.37	4	68.48	68.00	5	9,037	0.06%
2021/10/18	10.6	69.66	25	69.70	68.70	-14.4	8,913	-0.16%
2021/10/15	10	70.49	27.4	70.91	70.80	-17.4	8,729	-0.20%
2021/10/14	1	68.70	3	68.50	68.50	-2	8,527	-0.02%
2021/10/13	19.1	68.58	0	0.00	69.00	19.1	8,468	0.23%
2021/10/12	22.1	68.83	4	68.23	67.90	18.1	8,397	0.22%
2021/10/08	28	70.35	12.5	70.50	70.10	15.5	8,305	0.19%
2021/10/07	7	69.31	13.1	69.82	69.40	-6.1	8,151	-0.07%
2021/10/06	17	68.66	12	69.81	68.30	5	8,078	0.06%
2021/10/05	33.5	69.86	34	69.92	71.20	-0.5	7,773	-0.01%
2021/10/04	7.7	70.06	59.1	70.51	70.90	-51.3	7,414	-0.69%
2021/10/01	6.4	68.42	131	68.09	67.60	-124.6	6,842	-1.82%	大賣/鉅額交易
2021/09/30	27	70.49	46	70.55	70.30	-19	6,600	-0.29%
2021/09/29	5.1	68.25	15	68.57	68.70	-9.9	6,218	-0.16%
2021/09/28	6	68.80	16	69.22	69.40	-10	6,209	-0.16%
2021/09/27	14	69.17	17	68.58	68.80	-3	6,058	-0.05%
2021/09/24	6	68.63	12.1	68.93	68.70	-6.1	5,961	-0.10%
2021/09/23	106.2	67.45	23	67.77	68.00	83.2	5,645	1.47%	大買/
2021/09/22	3	65.17	2	65.30	66.20	1	5,330	0.02%
2021/09/17	8	65.88	12.1	65.59	66.50	-4.1	5,240	-0.08%
2021/09/16	7	64.39	3.3	64.69	64.40	3.8	5,113	0.07%
2021/09/15	6	65.50	8.3	65.16	65.00	-2.3	5,073	-0.05%
2021/09/14	2.1	62.96	0	0.00	62.80	2.1	4,849	0.04%
2021/09/13	1.3	63.53	1	63.30	63.00	0.3	4,862	0.01%
2021/09/10	1	63.40	1	63.50	63.50	0	4,890	0.00%
2021/09/09	1.3	63.07	0	0.00	63.50	1.3	5,004	0.02%
2021/09/06	1.1	64.40	4	64.00	64.00	-2.9	4,946	-0.06%
2021/09/03	3	64.07	3	64.57	64.90	0	4,952	0.00%
2021/09/02	5.1	65.04	0	0.00	64.20	5.1	4,909	0.10%
2021/08/31	0	0.00	1.4	65.80	66.30	-1.4	4,845	-0.03%
2021/08/30	2	66.00	3	65.77	66.20	-1	4,853	-0.02%
2021/08/27	3	66.13	5	66.10	66.20	-2	4,900	-0.04%
2021/08/26	1	65.00	3	65.17	65.70	-2	4,919	-0.04%
2021/08/25	1	66.00	5	65.84	65.70	-4	5,051	-0.08%
2021/08/24	0.1	67.00	4	66.63	65.70	-3.9	5,050	-0.08%
2021/08/23	3	67.00	11.2	67.04	67.30	-8.2	5,006	-0.16%
2021/08/20	1	65.60	14.1	64.91	65.90	-13.1	4,871	-0.27%
2021/08/19	5	64.88	6	64.00	64.50	-1	4,791	-0.02%
2021/08/18	8	64.68	2.1	64.26	66.80	5.9	4,610	0.13%
2021/08/17	1	64.39	13	64.13	64.40	-12	4,482	-0.27%
2021/08/16	1	63.60	3	64.10	63.90	-2	4,440	-0.05%
2021/08/13	2	64.15	2	64.20	64.00	0	4,433	0.00%
2021/08/12	9.1	64.02	7	63.79	63.80	2.1	4,405	0.05%
2021/08/11	5	63.12	17	62.55	63.30	-12	4,404	-0.27%
2021/08/10	0.1	62.30	1	62.20	62.20	-0.9	4,479	-0.02%
2021/08/09	2	62.90	10	63.10	62.80	-8	4,608	-0.17%
2021/08/06	1	63.30	4	63.48	63.70	-3	4,665	-0.06%
2021/08/05	0	0.00	7	63.00	63.20	-7	4,772	-0.15%
2021/08/04	1	62.00	7	62.21	62.10	-6	4,972	-0.12%
2021/08/03	1	61.80	0	0.00	62.30	1	5,070	0.02%
2021/08/02	1	61.90	11	61.87	62.20	-10	5,105	-0.20%
2021/07/30	6.3	61.84	5	61.80	61.60	1.3	5,173	0.02%
2021/07/29	2	62.75	19	62.67	62.70	-17	5,196	-0.33%
2021/07/28	16.2	61.95	2	62.05	62.20	14.2	5,306	0.27%
2021/07/27	7	62.79	13	62.55	62.50	-6	5,499	-0.11%
2021/07/26	17	63.21	13	63.04	63.10	4	5,680	0.07%
2021/07/23	1	62.20	1	62.40	62.60	0	5,639	0.00%
2021/07/22	1	62.50	0	0.00	62.40	1	5,708	0.02%
2021/07/21	26.2	63.20	2	63.30	63.00	24.2	5,794	0.42%
2021/07/20	11	64.45	2	65.00	64.20	9	5,755	0.16%
2021/07/19	2	65.80	0	0.00	65.80	2	5,777	0.04%
2021/07/16	2.2	66.34	3	66.13	66.50	-0.9	5,967	-0.01%
2021/07/15	4	66.83	6	66.68	66.70	-2	6,086	-0.03%
2021/07/14	1	66.30	6	66.13	65.80	-5	6,100	-0.08%
2021/07/13	9	66.17	9	66.51	66.10	-0.1	6,153	0.00%
2021/07/12	3	65.70	2	65.70	65.80	1	6,170	0.02%
2021/07/09	2	64.70	0	0.00	65.00	2	6,253	0.03%
2021/07/08	7	65.27	0	0.00	65.50	7	6,399	0.11%
2021/07/07	6	65.42	0.1	65.80	65.50	5.9	6,501	0.09%
2021/07/06	15	66.31	2	66.15	66.00	13	6,572	0.20%
2021/07/05	6	66.33	10	66.47	67.00	-4	6,628	-0.06%
2021/07/02	1	64.90	0	0.00	65.00	1	6,607	0.02%
2021/07/01	2	65.10	0.3	66.00	65.10	1.7	6,709	0.03%
2021/06/30	5	65.50	2	65.90	65.70	3	6,760	0.04%
2021/06/29	42	65.32	5	65.30	65.30	37	6,904	0.54%
2021/06/28	25	65.38	0	0.00	65.30	25	7,157	0.35%
2021/06/25	22	65.89	1	65.80	65.60	21	7,238	0.29%
2021/06/24	4	65.55	12	65.25	65.40	-8	7,302	-0.11%
2021/06/23	1	64.60	3.2	64.81	65.10	-2.2	7,422	-0.03%
2021/06/22	3.2	63.88	2	64.00	63.90	1.2	7,633	0.02%
2021/06/21	7	64.60	2	64.35	64.20	5	7,891	0.06%
2021/06/18	3.1	65.82	14	65.71	65.70	-10.9	8,989	-0.12%
2021/06/17	0	65.00	4	64.90	65.00	-4	9,076	-0.04%
2021/06/16	2	64.80	3	64.63	64.60	-1	9,342	-0.01%
2021/06/15	7	65.13	1	65.00	65.00	6	9,745	0.06%
2021/06/11	1	64.90	1	64.90	64.90	0	10,415	0.00%
2021/06/10	1	63.70	3	64.30	64.20	-2	10,545	-0.02%
2021/06/09	4	63.95	6	63.80	63.40	-2	10,719	-0.02%
2021/06/08	1	64.30	4	64.45	64.40	-3	11,187	-0.03%
2021/06/07	8	63.39	1	63.80	63.50	7	11,381	0.06%
2021/06/04	3	64.00	1	63.80	64.00	2	11,419	0.02%
2021/06/03	11	65.00	8	65.56	65.10	3	11,503	0.03%
2021/06/02	3	66.23	3	67.67	65.90	0	11,547	0.00%
2021/06/01	5	66.46	7	66.29	66.40	-2	11,512	-0.02%
2021/05/31	1	65.80	6	65.07	65.30	-5	11,685	-0.04%
2021/05/28	1	64.70	0	0.00	64.60	1	11,746	0.01%
2021/05/27	1.1	63.63	1	64.00	64.00	0.1	11,840	0.00%
2021/05/26	0.5	63.90	7	63.79	64.00	-6.5	12,006	-0.05%
2021/05/25	1	63.80	1	64.00	64.30	0	12,460	0.00%
2021/05/24	0.1	63.20	34	63.49	63.50	-33.9	13,058	-0.26%
2021/05/21	2.9	63.57	10	63.12	63.10	-7.1	13,201	-0.05%
2021/05/20	0.2	62.30	2	62.20	62.20	-1.8	13,440	-0.01%
2021/05/19	7	62.17	4	62.10	62.10	3	13,616	0.02%
2021/05/18	6	61.50	43	62.03	62.70	-37	13,799	-0.27%
2021/05/17	6.1	56.38	9	58.29	57.80	-2.9	13,988	-0.02%
2021/05/14	6	62.47	9	61.42	60.90	-3	14,093	-0.02%
2021/05/13	6	60.35	16	60.16	61.20	-10	14,457	-0.07%
2021/05/12	43	60.27	9	60.13	59.80	34	14,679	0.23%
2021/05/11	24.1	63.17	5	62.88	62.00	19.1	15,153	0.13%
2021/05/10	2	65.70	100	64.91	65.40	-98	15,223	-0.64%
2021/05/07	107.2	65.95	4	66.15	66.20	103.2	15,477	0.67%	大買/鉅額交易
2021/05/06	8	64.20	2	64.05	64.40	6	15,780	0.04%
2021/05/05	9	64.77	8	64.76	63.60	1	16,217	0.01%
2021/05/04	42	63.46	42	64.63	64.20	0	16,250	0.00%
2021/05/03	19.1	66.75	8	66.80	66.70	11.1	16,320	0.07%
2021/04/29	5	69.20	1	69.00	69.00	4	16,341	0.02%
2021/04/28	17	69.86	3.2	70.10	69.70	13.8	16,457	0.08%
2021/04/27	7.1	70.42	8	70.90	70.70	-0.9	16,704	-0.01%
2021/04/26	21	69.86	1	69.80	69.60	20	16,916	0.12%
2021/04/23	2	69.45	5	68.66	69.60	-3	17,894	-0.02%
2021/04/22	12.3	69.96	48	70.00	69.30	-35.7	19,364	-0.18%
2021/04/21	8	70.98	3.1	71.11	70.80	4.9	21,177	0.02%
2021/04/20	4.2	71.21	5	70.94	71.00	-0.8	23,422	0.00%
2021/04/19	9	71.08	2	71.00	71.10	7	24,127	0.03%
2021/04/16	21	71.92	3	71.63	71.70	18	24,288	0.07%
2021/04/15	2	70.35	11	70.80	70.80	-9	24,357	-0.04%
2021/04/14	26	70.87	21.8	71.90	71.10	4.2	24,344	0.02%
2021/04/13	8	72.51	85	72.08	72.10	-77	24,468	-0.31%
2021/04/12	12	72.26	5	72.32	72.10	7	24,572	0.03%
2021/04/09	12	72.18	1	72.00	72.00	11	24,711	0.04%
2021/04/08	15.2	72.38	1	72.30	72.30	14.2	24,687	0.06%
2021/04/07	4	72.43	6	73.02	73.10	-2	24,603	-0.01%
2021/04/06	12	72.30	15.1	72.24	72.10	-3.1	24,526	-0.01%
2021/04/01	11.1	72.06	8	72.03	71.90	3.1	24,495	0.01%
2021/03/31	7	72.89	67	72.64	72.60	-60	24,416	-0.25%
2021/03/30	10	74.36	3	74.27	74.80	7	24,191	0.03%
2021/03/29	1	74.10	10	74.20	74.10	-9	24,121	-0.04%
2021/03/26	6	73.98	5	74.06	73.80	1	24,108	0.00%
2021/03/25	15	74.51	16	74.14	74.10	-1	24,013	0.00%
2021/03/24	21	75.74	6	75.62	75.40	15	23,836	0.06%
2021/03/23	59	76.91	72	77.38	76.10	-13	23,564	-0.06%
2021/03/22	26.5	73.15	20	73.37	74.00	6.5	22,465	0.03%
2021/03/19	8.2	73.28	6	73.58	73.00	2.2	22,308	0.01%
2021/03/18	101	74.89	31	74.94	74.80	70	22,105	0.32%	大買/
2021/03/17	62.2	74.49	38.1	74.11	73.40	24.1	21,765	0.11%
2021/03/16	30	72.89	17	72.72	72.50	13	21,200	0.06%
2021/03/15	18	73.09	5	72.56	72.80	13	21,150	0.06%
2021/03/12	36	72.94	53	72.93	73.30	-17	21,192	-0.08%
2021/03/11	23	71.33	24	71.28	71.30	-1	21,120	0.00%
2021/03/10	1	69.90	9.1	69.95	69.60	-8.1	20,960	-0.04%
2021/03/09	15.1	68.45	2	67.95	69.00	13.1	20,933	0.06%
2021/03/08	17	69.54	0	0.00	69.00	17	20,785	0.08%
2021/03/05	6	70.27	4	70.53	70.00	2	20,689	0.01%
2021/03/04	41.9	71.04	32	71.14	70.50	9.9	20,660	0.05%
2021/03/03	4	69.85	4	70.73	70.80	0	20,431	0.00%
2021/03/02	3	70.13	1	69.60	69.30	2	20,303	0.01%
2021/02/26	30.5	70.20	4	70.38	70.00	26.5	20,163	0.13%
2021/02/25	58	71.66	6	72.97	71.30	52	19,931	0.26%
2021/02/24	103	71.59	34.6	71.79	70.60	68.4	19,489	0.35%	大買/
2021/02/23	10.2	69.43	7	69.41	69.70	3.2	18,843	0.02%
2021/02/22	25.2	69.98	5	70.00	69.70	20.2	18,685	0.11%
2021/02/19	20.2	69.19	19	69.26	69.40	1.2	18,424	0.01%
2021/02/18	26.1	70.11	14	70.22	70.20	12.1	18,213	0.07%
2021/02/17	27.3	70.15	10	69.73	69.90	17.3	17,982	0.10%
2021/02/05	19	70.71	7	70.74	70.40	12	17,708	0.07%
2021/02/04	20	70.52	17	70.58	70.40	3	17,457	0.02%
2021/02/03	12	73.06	21	72.71	72.50	-9	17,039	-0.05%
2021/02/02	39	74.42	24	74.89	73.60	15	16,672	0.09%
2021/02/01	4	73.18	30	73.08	74.90	-26	15,953	-0.16%
2021/01/29	24	77.05	8	76.96	74.80	16	15,757	0.10%
2021/01/28	14	76.84	16	76.80	77.20	-2	15,459	-0.01%
2021/01/27	14	77.76	79.2	77.29	78.20	-65.2	15,072	-0.43%
2021/01/26	22	74.79	3	74.63	74.40	19	14,563	0.13%
2021/01/25	7	76.51	21	76.30	75.30	-14	14,395	-0.10%
2021/01/22	3	74.27	17	74.22	75.60	-14	14,088	-0.10%
2021/01/21	5	72.38	9	72.79	72.50	-4	13,851	-0.03%
2021/01/20	12.3	73.14	70	72.58	72.10	-57.7	13,646	-0.42%
2021/01/19	28	75.95	38	75.77	76.00	-10	13,299	-0.08%
2021/01/18	96	74.78	76.3	75.21	77.30	19.7	12,960	0.15%
2021/01/15	70	76.83	189.3	76.20	75.60	-119.3	11,917	-1.00%	大賣/鉅額交易
2021/01/14	107.3	76.27	142	76.11	76.90	-34.7	10,349	-0.34%	大買/大賣/
2021/01/13	175.3	70.49	205.2	70.72	72.80	-29.9	8,308	-0.36%	大買/大賣/
2021/01/12	44	67.70	61.3	67.70	67.70	-17.3	5,923	-0.29%
2021/01/11	4	61.60	21	61.60	61.60	-17	5,142	-0.33%
2021/01/08	18	54.96	26	55.02	56.00	-8	4,890	-0.16%
2021/01/07	3	55.53	8	55.46	55.60	-5	4,712	-0.11%
2021/01/06	9.1	56.28	130	55.30	55.70	-120.9	4,613	-2.62%	大賣/鉅額交易
2021/01/05	51	56.02	17	56.21	56.10	34	4,309	0.79%
2021/01/04	75	55.40	26	55.43	55.60	49	4,071	1.20%
2020/12/31	11	53.61	5	53.76	53.40	6	3,844	0.16%
2020/12/30	8	53.31	18	53.29	53.60	-10	3,760	-0.27%
2020/12/29	15	53.39	3	53.50	53.40	12	3,724	0.32%
2020/12/28	6	54.08	10	53.91	54.00	-4	3,684	-0.11%
2020/12/25	11	53.75	2	53.80	53.70	9	3,627	0.25%
2020/12/24	2	53.00	2	52.80	52.70	0	3,521	0.00%
2020/12/23	15	52.11	6	52.08	52.10	9	3,454	0.26%
2020/12/22	14	52.74	9	52.04	52.00	5	3,437	0.15%
2020/12/21	16	51.89	5	52.22	52.20	11	3,413	0.32%
2020/12/18	21	52.10	1	52.20	51.90	20	3,403	0.59%
2020/12/16	3	52.40	2	52.90	52.90	1	3,354	0.03%
2020/12/15	1	52.10	7	52.17	52.00	-6	3,341	-0.18%
2020/12/14	8	53.11	0	0.00	52.70	8	3,279	0.24%
2020/12/11	8	52.88	2	52.95	53.00	6	3,205	0.19%
2020/12/10	12	53.65	2	53.90	53.20	10	3,128	0.32%
2020/12/09	35	55.03	1	55.00	54.70	34	2,998	1.13%
2020/12/08	37.2	55.30	10	55.43	54.70	27.2	2,877	0.94%
2020/12/07	59	55.29	42.6	54.65	56.30	16.4	2,632	0.62%
2020/12/04	0	0.00	31	52.34	52.50	-31	2,227	-1.39%
2020/12/03	0	51.90	5	52.02	51.60	-5	2,175	-0.23%
2020/12/02	1	52.30	0	0.00	52.20	1	2,119	0.05%
2020/12/01	13	52.22	16	52.46	52.40	-3	2,123	-0.14%
2020/11/30	32	52.30	2	52.55	52.60	30	2,111	1.42%
2020/11/27	7	52.19	10	52.10	52.10	-3	2,002	-0.15%
2020/11/26	2	52.05	1.1	52.19	52.20	1	2,000	0.05%
2020/11/25	16	51.67	2.7	51.78	51.60	13.3	2,039	0.65%
2020/11/24	31	51.92	6	51.60	51.60	25	2,028	1.23%
2020/11/23	3	52.37	33	52.41	52.40	-30	2,003	-1.50%
2020/11/20	23	52.00	10	52.00	52.10	13	1,960	0.66%
2020/11/19	15	51.68	1	51.70	51.50	14	1,946	0.72%
2020/11/18	6	51.58	0	0.00	51.80	6	1,948	0.31%
2020/11/17	0	0.00	2	51.40	51.30	-2	1,939	-0.10%
2020/11/16	2	51.30	0	0.00	51.50	2	1,987	0.10%
2020/11/13	1	51.20	0	0.00	51.00	1	1,988	0.05%
2020/11/12	3	52.27	0	0.00	52.30	3	1,946	0.15%
2020/11/11	7	51.90	4	52.00	52.30	3	1,952	0.15%
2020/11/10	0.1	51.70	0	0.00	51.60	0.1	1,934	0.00%
2020/11/09	2	51.80	0	51.60	51.70	2	1,966	0.10%
2020/11/06	0	0.00	1	51.40	51.30	-1	1,968	-0.05%
2020/11/05	1	51.30	1	51.20	51.20	0	1,984	0.00%
2020/11/04	1	51.10	0	0.00	51.10	1	1,995	0.05%
2020/11/03	0	0.00	3	51.03	51.10	-3	2,012	-0.15%
2020/11/02	1	50.40	2	50.30	50.30	-1	2,025	-0.05%
2020/10/30	1	50.20	2	50.20	50.10	-1	2,045	-0.05%
2020/10/29	2	50.30	0	0.00	50.40	2	2,036	0.10%
2020/10/28	3	50.97	4	51.13	51.00	-1	2,052	-0.05%
2020/10/27	0	0.00	0.1	51.50	51.20	-0.1	2,070	0.00%
2020/10/26	0	0.00	2	51.45	51.40	-2	2,098	-0.10%
2020/10/23	2	51.30	0	0.00	51.70	2	2,118	0.09%
2020/10/21	6	51.53	0	0.00	51.40	6	2,221	0.27%
2020/10/20	2	51.55	0	0.00	51.60	2	2,272	0.09%
2020/10/19	0	0.00	3	51.97	51.90	-3	2,330	-0.13%
2020/10/16	2.1	51.79	2	51.80	51.20	0.1	2,420	0.00%
2020/10/14	7	52.03	2	52.00	51.80	5	2,580	0.19%
2020/10/13	0	0.00	4	51.65	52.00	-4	2,672	-0.15%
2020/10/12	10	51.80	2	52.10	52.00	8	2,723	0.29%
2020/10/08	5	51.98	5	51.86	52.10	0	2,790	0.00%
2020/10/07	1	51.60	0	0.00	51.40	1	2,825	0.04%
2020/10/06	1	51.90	3	51.70	51.90	-2	2,864	-0.07%
2020/10/05	1	51.00	0	0.00	51.00	1	2,886	0.03%
2020/09/29	2	51.50	2	51.40	51.30	0	2,956	0.00%
2020/09/28	2	51.30	1	51.30	51.00	1	3,033	0.03%
2020/09/25	0	0.00	1	50.10	50.40	-1	3,081	-0.03%
2020/09/24	6	50.33	1	50.30	50.30	5	3,106	0.16%
2020/09/23	2	51.30	0	0.00	51.40	2	3,069	0.07%
2020/09/22	2	52.10	0	0.00	52.00	2	3,132	0.06%
2020/09/21	0	0.00	4	53.53	53.00	-4	3,162	-0.13%
2020/09/18	1	52.60	0	0.00	52.60	1	3,183	0.03%
2020/09/14	3	52.80	0	0.00	52.80	3	3,342	0.09%
2020/09/10	1	52.30	0	0.00	52.30	1	3,385	0.03%
2020/09/07	0	0.00	1	53.00	52.70	-1	3,443	-0.03%
2020/09/04	3	52.47	0	0.00	52.50	3	3,478	0.09%
2020/09/03	1	54.00	1	54.10	53.30	0	3,473	0.00%
2020/09/02	1	53.10	0	0.00	53.40	1	3,466	0.03%
2020/09/01	2.2	52.08	0	0.00	53.00	2.2	3,495	0.06%
2020/08/31	0	0.00	3	52.20	52.20	-3	3,513	-0.09%
2020/08/27	2	53.00	0	0.00	53.10	2	3,529	0.06%
2020/08/26	0	0.00	10	53.08	53.30	-10	3,540	-0.28%
2020/08/25	0	0.00	11	52.64	53.10	-11	3,558	-0.31%
2020/08/21	12	51.93	0	0.00	51.80	12	3,590	0.33%
2020/08/20	15	51.59	6	51.29	51.20	9	3,581	0.25%
2020/08/19	0	0.00	7	54.10	53.50	-7	3,523	-0.20%
2020/08/18	0	0.00	4	53.60	54.00	-4	3,510	-0.11%
2020/08/17	1	54.10	1	54.20	54.30	0	3,521	0.00%
2020/08/14	1.5	53.26	0	0.00	53.60	1.5	3,521	0.04%
2020/08/13	1	53.00	2	53.10	53.10	-1	3,519	-0.03%
2020/08/12	2	53.65	0	0.00	53.60	2	3,485	0.06%
2020/08/11	4.5	53.90	0	0.00	53.70	4.5	3,501	0.13%
2020/08/10	3	54.40	2	54.40	54.40	1	3,522	0.03%
2020/08/07	1	54.30	0	0.00	54.30	1	3,561	0.03%
2020/08/06	12	54.91	1	54.90	54.80	11	3,566	0.31%
2020/08/05	2	54.50	2	54.55	54.50	0	3,592	0.00%
2020/08/04	9	54.23	0	0.00	54.50	9	3,614	0.25%
2020/08/03	5	54.12	0	0.00	53.90	5	3,640	0.14%
2020/07/31	2	54.60	1	54.60	54.20	1	3,640	0.03%
2020/07/30	17	54.02	3	54.60	54.80	14	3,669	0.38%
2020/07/29	7	53.86	1	53.80	53.70	6	3,676	0.16%
2020/07/28	2	53.80	6	54.45	53.60	-4	3,734	-0.11%
2020/07/27	0	0.00	1	53.60	53.60	-1	3,923	-0.03%
2020/07/24	6	54.83	9	54.58	54.20	-3	3,912	-0.08%
2020/07/23	19	55.36	0	0.00	55.30	19	3,881	0.49%
2020/07/22	2.3	57.73	7	57.86	58.00	-4.8	3,845	-0.12%
2020/07/21	2.4	57.43	6	57.23	57.60	-3.6	3,757	-0.10%
2020/07/20	3	56.87	1	57.90	56.90	2	3,695	0.05%
2020/07/17	2.1	58.17	2	57.70	57.70	0.1	3,632	0.00%
2020/07/16	11	57.68	0	0.00	58.00	11	3,580	0.31%
2020/07/15	1	57.50	5	58.12	57.20	-4	3,552	-0.11%
2020/07/14	3	58.40	2	58.30	57.70	1	3,530	0.03%
2020/07/13	1	57.90	6	57.80	58.00	-5	3,522	-0.14%
2020/07/10	9	57.29	11	57.12	57.10	-2	3,528	-0.06%
2020/07/09	10	58.13	15	58.57	58.00	-5	3,536	-0.14%
2020/07/08	2	58.20	0	0.00	58.20	2	3,499	0.06%
2020/07/07	40	57.98	3	57.97	57.90	37	3,496	1.06%
2020/07/06	5	57.84	7	57.86	57.80	-2	3,540	-0.06%
2020/07/03	11	56.96	0	0.00	57.00	11	3,549	0.31%
2020/07/02	12	56.80	1	57.10	57.40	11	3,543	0.31%
2020/07/01	29	57.36	5	57.70	57.00	24	3,542	0.68%
2020/06/30	16	56.06	3	56.10	56.50	13	3,455	0.38%
2020/06/29	3	55.23	0	0.00	55.20	3	3,419	0.09%
2020/06/24	10	55.89	5	55.80	55.90	5	3,392	0.15%
2020/06/23	5	54.60	2	54.95	54.70	3	3,334	0.09%
2020/06/22	0	0.00	8.2	54.31	54.40	-8.2	3,338	-0.25%
2020/06/19	1	54.10	0	0.00	54.10	1	3,365	0.03%
2020/06/18	1	54.70	1	55.20	55.20	0	3,317	0.00%
2020/06/17	3.2	54.50	0	0.00	54.50	3.2	3,313	0.10%
2020/06/16	0	0.00	2	54.60	54.10	-2	3,379	-0.06%
2020/06/15	1	53.10	0	0.00	53.10	1	3,485	0.03%
2020/06/12	4	53.70	0	0.00	53.80	4	3,523	0.11%
2020/06/11	1	54.50	0	0.00	54.50	1	3,600	0.03%
2020/06/10	0	0.00	1	55.80	55.70	-1	3,628	-0.03%
2020/06/09	1	55.40	2	55.35	55.40	-1	3,744	-0.03%
2020/06/08	8	55.64	0	0.00	55.80	8	3,846	0.21%
2020/06/05	0	0.00	2	55.70	55.50	-2	3,834	-0.05%
2020/06/04	1	55.10	2	55.45	55.20	-1	3,822	-0.03%
2020/06/03	12	55.03	4	55.10	55.20	8	3,835	0.21%
2020/06/02	0	0.00	3	54.43	54.30	-3	3,837	-0.08%
2020/06/01	2	54.35	1	54.20	54.00	1	3,825	0.03%
2020/05/29	2	53.55	6	53.52	53.90	-4	3,823	-0.10%
2020/05/28	1	53.70	1	53.70	53.70	0	3,791	0.00%
2020/05/27	4	54.20	5	54.10	54.30	-1	3,829	-0.03%
2020/05/26	0	0.00	4	54.20	54.00	-4	3,853	-0.10%
2020/05/25	2	53.05	1	52.60	53.20	1	3,859	0.03%
2020/05/22	2	54.30	1	54.40	53.60	1	3,860	0.03%
2020/05/21	0	0.00	1	55.00	55.10	-1	3,856	-0.03%
2020/05/20	1	54.80	1	54.80	54.70	0	3,844	0.00%
2020/05/19	7	54.00	1	54.30	54.50	6	3,843	0.16%
2020/05/18	2	53.70	1	53.40	53.70	1	3,845	0.03%
2020/05/15	2	54.60	5	54.70	54.80	-3	3,815	-0.08%
2020/05/14	12	55.70	5	55.84	55.50	7	3,778	0.19%
2020/05/13	2	56.85	1	56.80	56.80	1	3,739	0.03%
2020/05/12	11	56.76	9	56.50	56.50	2	3,743	0.05%
2020/05/11	7	56.70	8	57.41	57.40	-1	3,742	-0.03%
2020/05/08	0.5	56.30	8	56.41	56.20	-7.5	3,714	-0.20%
2020/05/07	4	55.75	1	56.10	56.00	3	3,679	0.08%
2020/05/06	14	55.95	0	0.00	55.50	14	3,663	0.38%
2020/05/05	12	55.89	1	55.70	55.90	11	3,633	0.30%
2020/05/04	16	55.71	0	0.00	56.30	16	3,626	0.44%
2020/04/30	9	57.86	20	57.98	57.60	-11	3,581	-0.31%
2020/04/28	2	54.60	0	0.00	54.60	2	3,425	0.06%
2020/04/27	1	54.60	11	54.62	54.60	-10	3,521	-0.28%
2020/04/24	2	53.90	0	0.00	53.60	2	3,505	0.06%
2020/04/23	0	0.00	1	53.80	53.80	-1	3,521	-0.03%
2020/04/22	1.6	52.16	0	0.00	53.10	1.6	3,514	0.05%
2020/04/21	22	52.80	6	52.65	52.40	16	3,505	0.46%
2020/04/20	1	54.20	0	0.00	54.40	1	3,478	0.03%
2020/04/17	1.5	54.73	3	54.63	54.50	-1.5	3,472	-0.04%
2020/04/16	2	54.00	0	0.00	54.00	2	3,419	0.06%
2020/04/15	1	54.30	1	54.90	54.50	0	3,391	0.00%
2020/04/14	3	54.30	2	54.45	54.30	1	3,367	0.03%
2020/04/13	4	53.75	4	53.63	53.50	0	3,353	0.00%
2020/04/10	0	0.00	3	53.90	54.30	-3	3,367	-0.09%
2020/04/09	19.5	55.35	14	55.84	54.80	5.5	3,354	0.16%
2020/04/08	11	52.44	8	52.54	53.40	3	3,239	0.09%
2020/04/07	1	51.20	2	50.95	51.20	-1	3,189	-0.03%
2020/04/01	1	49.00	0	0.00	49.00	1	3,164	0.03%
2020/03/31	2	49.23	0	0.00	49.50	2	3,161	0.06%
2020/03/27	1	50.00	0	0.00	49.55	1	3,154	0.03%
2020/03/25	9	50.11	1	50.50	49.95	8	3,165	0.25%
2020/03/24	3	48.60	0	0.00	48.75	3	3,153	0.10%
2020/03/23	0	0.00	2	46.95	46.95	-2	3,187	-0.06%
2020/03/20	1	48.50	2	49.20	49.50	-1	3,220	-0.03%
2020/03/19	9	48.14	18	47.14	46.20	-9	3,172	-0.28%
2020/03/18	15	50.11	8	50.06	50.00	7	3,119	0.22%
2020/03/17	1	50.00	0	0.00	51.00	1	3,177	0.03%
2020/03/16	1	51.90	1	52.00	52.00	0	3,134	0.00%
2020/03/13	8	50.64	22	50.97	53.30	-14	3,082	-0.45%
2020/03/12	3	55.47	3	54.93	55.20	0	2,982	0.00%
2020/03/10	1	58.60	0	0.00	58.10	1	2,910	0.03%
2020/03/09	2	58.00	1	58.40	58.50	1	2,907	0.03%
2020/03/06	4	58.73	0	0.00	58.50	4	2,863	0.14%
2020/03/05	1.1	59.82	0	0.00	59.90	1.1	2,843	0.04%
2020/03/04	2	58.90	2	59.15	59.00	0	2,858	0.00%
2020/03/03	4.1	59.50	1	59.50	59.20	3.1	2,843	0.11%
2020/03/02	11	58.85	1	58.60	58.70	10	2,850	0.35%
2020/02/27	2	59.50	8	59.56	59.50	-6	2,885	-0.21%
2020/02/26	1	59.70	0	0.00	59.60	1	2,863	0.03%
2020/02/25	1	60.00	0	0.00	59.90	1	2,870	0.03%
2020/02/24	2.1	60.01	0	0.00	60.10	2.1	2,888	0.07%
2020/02/21	3	60.40	0	0.00	60.50	3	2,895	0.10%
2020/02/20	0	0.00	2	60.60	60.70	-2	2,941	-0.07%
2020/02/19	4	60.48	0	0.00	61.10	4	2,964	0.13%
2020/02/18	1.1	60.50	0	0.00	60.40	1.1	2,976	0.04%
2020/02/17	3	60.77	0	0.00	60.60	3	3,025	0.10%
2020/02/13	0	0.00	0.3	61.30	61.30	-0.3	3,058	-0.01%
2020/02/12	2	61.00	1	61.10	61.20	1	3,074	0.03%
2020/02/11	10	60.64	0	0.00	60.60	10	3,095	0.32%
2020/02/10	5	60.54	0	0.00	60.40	5	3,125	0.16%
2020/02/07	0	0.00	3	61.10	61.40	-3	3,186	-0.09%
2020/02/06	3	61.33	10	61.70	61.60	-7	3,264	-0.21%
2020/02/04	0	0.00	10	60.00	61.00	-10	3,554	-0.28%
2020/02/03	5	59.20	0	0.00	59.30	5	3,564	0.14%
2020/01/31	3	60.70	0	0.00	60.50	3	3,521	0.09%
2020/01/30	2	60.10	24.3	60.23	59.80	-22.3	3,507	-0.64%
2020/01/20	1	65.90	6	66.30	65.90	-5	3,396	-0.15%
2020/01/15	1	65.30	0	0.00	65.40	1	3,408	0.03%
2020/01/14	1	65.30	2.3	65.41	65.60	-1.3	3,430	-0.04%
2020/01/08	5	64.32	0	0.00	64.30	5	3,487	0.14%
2020/01/07	1	64.80	0	0.00	65.00	1	3,466	0.03%
2020/01/06	6	65.47	1	66.00	65.30	5	3,461	0.14%
2020/01/03	3	66.47	2	66.80	66.60	1	3,467	0.03%
2020/01/02	9	66.31	0	0.00	66.30	9	3,487	0.26%
2019/12/31	5	66.26	6	66.20	66.20	-1	3,517	-0.03%
2019/12/30	5.1	66.70	0	0.00	66.60	5.1	3,513	0.15%
2019/12/25	3	67.10	0	0.00	67.50	3	3,498	0.09%
2019/12/24	4	67.05	0	0.00	67.00	4	3,508	0.11%
2019/12/23	1	67.80	0	0.00	67.60	1	3,526	0.03%
2019/12/20	8	68.00	0	0.00	67.60	8	3,554	0.23%
2019/12/19	3	68.63	0	0.00	68.60	3	3,560	0.08%
2019/12/18	6	68.70	6	69.08	69.10	0	3,545	0.00%
2019/12/17	5	68.30	0	0.00	68.80	5	3,610	0.14%
2019/12/16	3	69.30	6	69.52	69.20	-3	3,592	-0.08%
2019/12/13	6	69.45	1.1	69.32	68.80	4.9	3,596	0.14%
2019/12/12	52	69.35	23	69.03	68.80	29	3,555	0.82%
2019/12/11	0	0.00	2	68.65	68.80	-2	3,452	-0.06%
2019/12/09	0	0.00	2	68.10	67.90	-2	3,437	-0.06%
2019/12/06	4	66.40	0	0.00	67.30	4	3,411	0.12%
2019/12/05	0.1	67.10	0	67.10	67.50	0.1	3,385	0.00%
2019/12/04	14	67.03	13	66.75	67.10	1	3,370	0.03%
2019/12/03	2	67.20	1	67.00	67.00	1	3,372	0.03%
2019/12/02	3	66.60	10	66.70	66.80	-7	3,372	-0.21%
2019/11/29	1	67.30	0	0.00	66.60	1	3,357	0.03%
2019/11/28	0	0.00	3	68.00	68.00	-3	3,332	-0.09%
2019/11/27	0	0.00	1	68.10	68.10	-1	3,354	-0.03%
2019/11/26	0	0.00	23	67.24	68.50	-23	3,338	-0.69%
2019/11/25	1	67.10	1	67.10	67.20	0	3,265	0.00%
2019/11/21	0	0.00	5	67.20	67.20	-5	3,261	-0.15%
2019/11/20	20	66.70	0	0.00	67.20	20	3,263	0.61%
2019/11/18	0	0.00	0	66.50	66.70	0	3,230	0.00%
2019/11/15	10	65.30	5	65.70	65.40	5	3,207	0.16%
2019/11/14	8	65.21	0	0.00	65.00	8	3,202	0.25%
2019/11/12	1	65.90	0	0.00	66.80	1	3,190	0.03%
2019/11/11	6	66.00	0	0.00	65.90	6	3,172	0.19%
2019/11/08	6.1	67.11	4	67.25	67.00	2.1	3,142	0.07%
2019/11/07	7	66.50	0	0.00	66.70	7	3,104	0.23%
2019/11/06	22	67.85	3	67.53	67.50	19	3,073	0.62%
2019/11/05	1	68.20	3	68.97	68.90	-2	3,033	-0.07%
2019/11/04	1	69.40	17.1	68.79	69.30	-16.1	2,979	-0.54%
2019/11/01	3	66.97	10	66.58	67.30	-7	2,808	-0.25%
2019/10/31	1	65.50	0	0.00	65.20	1	2,718	0.04%
2019/10/30	1	65.70	1	65.70	65.50	0	2,742	0.00%
2019/10/29	2	65.50	0	0.00	65.40	2	2,737	0.07%
2019/10/28	2	64.70	3	64.90	64.90	-1	2,706	-0.04%
2019/10/25	7.1	64.66	0	0.00	64.70	7.1	2,717	0.26%
2019/10/24	0	65.30	5	65.50	65.30	-5	2,707	-0.18%
2019/10/23	0	0.00	0.1	65.30	65.40	-0.1	2,745	0.00%
2019/10/22	6	65.87	1	65.90	65.70	5	2,779	0.18%
2019/10/21	0.7	65.50	14	65.46	65.60	-13.3	2,781	-0.48%
2019/10/18	2	65.10	1	65.50	65.10	1	2,783	0.04%
2019/10/14	0.1	63.90	0	0.00	63.90	0.1	2,818	0.00%
2019/10/09	3	63.37	0	0.00	63.00	3	2,835	0.11%
2019/10/08	0	0.00	3	64.80	64.50	-3	2,855	-0.11%
2019/10/07	3	63.40	26	63.50	63.50	-23	2,938	-0.78%
2019/10/04	5	64.80	0	0.00	64.80	5	2,897	0.17%
2019/10/03	1	64.80	0	64.90	64.80	1	2,895	0.03%
2019/10/02	0	0.00	1	65.40	65.70	-1	2,886	-0.03%
2019/10/01	1	64.80	1	64.90	65.50	0	2,878	0.00%
2019/09/27	1	64.90	3	65.30	64.70	-2	2,847	-0.07%
2019/09/26	1	65.80	1	65.30	65.30	0	2,822	0.00%
2019/09/25	2	66.10	6	66.00	66.00	-4	2,787	-0.14%
2019/09/24	1	66.30	2.3	66.16	66.40	-1.3	2,755	-0.05%
2019/09/23	1	65.60	1	65.70	65.90	0	2,699	0.00%
2019/09/20	6	65.98	0	0.00	65.60	6	2,699	0.22%
2019/09/19	2	64.90	2	65.25	64.90	0	2,559	0.00%
2019/09/18	0	0.00	3	64.80	64.80	-3	2,524	-0.12%
2019/09/17	0	0.00	1	64.00	63.80	-1	2,479	-0.04%
2019/09/16	2	64.50	1	64.30	64.70	1	2,502	0.04%
2019/09/12	4	64.20	3	64.20	64.30	1	2,507	0.04%
2019/09/06	1	63.40	10	63.70	63.40	-9	2,511	-0.36%
2019/09/05	0	0.00	1	63.70	63.30	-1	2,502	-0.04%
2019/09/03	1	62.50	2	62.80	62.50	-1	2,487	-0.04%
2019/09/02	1	63.50	0	0.00	63.50	1	2,485	0.04%
2019/08/30	1	62.80	1	62.90	63.40	0	2,492	0.00%
2019/08/29	8.1	61.84	13	61.95	62.20	-4.9	2,467	-0.20%
2019/08/27	0	0.00	2	62.80	63.20	-2	2,451	-0.08%
2019/08/26	0	0.00	1	62.90	62.70	-1	2,446	-0.04%
2019/08/23	0	0.00	4	64.23	64.30	-4	2,455	-0.16%
2019/08/21	0	0.00	1	62.90	63.30	-1	2,467	-0.04%
2019/08/20	0	0.00	2	62.50	62.40	-2	2,448	-0.08%
2019/08/15	5	60.70	11	61.07	61.40	-6	2,422	-0.25%
2019/08/14	5	61.92	0	0.00	61.30	5	2,408	0.21%
2019/08/13	0.6	61.50	0	0.00	61.30	0.6	2,392	0.03%
2019/08/12	1	60.90	5.1	61.41	61.90	-4.1	2,407	-0.17%
2019/08/06	3	61.10	0	0.00	60.80	3	2,402	0.12%
2019/08/05	1	60.50	0.1	60.90	60.50	0.9	2,382	0.04%
2019/08/02	3	61.80	0	0.00	61.30	3	2,362	0.13%
2019/08/01	1	63.90	10	64.00	63.60	-9	2,349	-0.38%
2019/07/31	1	64.40	0	0.00	64.30	1	2,308	0.04%
2019/07/29	1	64.40	0	0.00	64.80	1	2,330	0.04%
2019/07/26	2	64.00	0	0.00	64.30	2	2,315	0.09%
2019/07/25	1	64.40	0	0.00	64.60	1	2,319	0.04%
2019/07/24	7.1	66.81	0	0.00	66.70	7.1	2,282	0.31%
2019/07/23	2.1	67.20	2	67.40	67.30	0.1	2,217	0.00%
2019/07/22	18	67.30	4	67.30	67.50	14	2,195	0.64%
2019/07/19	1	67.20	0	0.00	67.00	1	2,171	0.05%
2019/07/18	5	66.70	0	0.00	66.80	5	2,149	0.23%
2019/07/16	7	67.10	0	0.00	67.10	7	2,170	0.32%
2019/07/15	4	65.73	2	66.05	66.10	2	2,153	0.09%
2019/07/12	9	66.21	3	66.57	66.10	6	2,251	0.27%
2019/07/11	8	65.83	5	66.06	65.90	3	2,258	0.13%
2019/07/10	1	64.00	1	64.00	64.20	0	2,213	0.00%
2019/07/09	1	63.60	0	0.00	63.60	1	2,300	0.04%
2019/07/08	0.2	64.30	0	0.00	64.40	0.2	2,352	0.01%
2019/07/05	0	0.00	2	64.55	64.60	-2	2,382	-0.08%
2019/07/04	0	0.00	1	64.20	64.40	-1	2,475	-0.04%
2019/07/03	0	0.00	2	63.85	64.10	-2	2,500	-0.08%
2019/07/02	0	0.00	1	64.00	64.10	-1	2,604	-0.04%
2019/07/01	0	0.00	1	64.00	64.10	-1	2,643	-0.04%
2019/06/28	2	63.20	0	0.00	63.10	2	2,719	0.07%
2019/06/27	1	63.60	0	0.00	63.40	1	2,856	0.04%
2019/06/24	1	63.30	1	63.20	64.10	0	2,941	0.00%
2019/06/21	2	63.65	1	64.10	64.20	1	2,957	0.03%
2019/06/20	0	0.00	2	63.35	63.60	-2	2,925	-0.07%
2019/06/18	10.1	61.50	0	0.00	61.40	10.1	2,912	0.35%
2019/06/17	0	0.00	2	61.90	61.80	-2	2,902	-0.07%
2019/06/14	3	62.30	0	0.00	62.10	3	2,889	0.10%
2019/06/13	1	61.70	0	0.00	61.90	1	2,889	0.03%
2019/06/06	1	61.40	2	61.50	61.10	-1	3,063	-0.03%
2019/06/05	6	61.83	4	61.80	61.50	2	3,074	0.07%
2019/06/03	1	61.70	1	61.10	61.90	0	3,089	0.00%
2019/05/31	1	61.50	8	60.88	61.50	-7	3,098	-0.23%
2019/05/30	8	60.85	1	60.80	60.90	7	3,080	0.23%
2019/05/29	4	60.45	0.3	60.50	60.30	3.7	3,103	0.12%
2019/05/24	0	0.00	3	61.07	60.70	-3	3,139	-0.10%
2019/05/23	0	0.00	24	60.39	60.70	-24	3,155	-0.76%
2019/05/22	0	0.00	1	61.00	61.00	-1	3,152	-0.03%
2019/05/20	0.4	61.00	0	0.00	61.00	0.4	3,164	0.01%
2019/05/17	0	0.00	11	61.55	60.70	-11	3,173	-0.35%
2019/05/16	2	62.30	0	0.00	61.30	2	3,158	0.06%
2019/05/15	10	62.69	0	0.00	62.70	10	3,145	0.32%
2019/05/14	1	63.60	1	62.90	63.30	0	3,151	0.00%
2019/05/13	2	64.85	3	64.10	64.00	-1	3,151	-0.03%
2019/05/10	1	65.70	0	0.00	66.20	1	3,151	0.03%
2019/05/09	1	66.20	4	66.05	66.10	-3	3,183	-0.09%
2019/05/08	4	68.08	0	0.00	67.70	4	3,142	0.13%
2019/05/07	3	68.00	0	0.00	69.40	3	3,141	0.10%
2019/05/06	7	67.74	0	0.00	67.30	7	3,145	0.22%
2019/05/03	0	0.00	1	69.90	70.00	-1	3,111	-0.03%
2019/05/02	0	0.00	4	69.45	69.40	-4	3,103	-0.13%
2019/04/29	1	69.00	0	0.00	69.40	1	3,111	0.03%
2019/04/26	3	69.00	1	68.70	68.90	2	3,156	0.06%
2019/04/25	0	0.00	1	70.00	69.80	-1	3,184	-0.03%
2019/04/24	10	69.40	1	70.30	69.70	9	3,224	0.28%
2019/04/23	3	68.90	4	69.50	70.00	-1	3,261	-0.03%
2019/04/22	4	69.50	0	0.00	69.50	4	3,237	0.12%
2019/04/19	6	69.92	16	71.49	70.00	-10	3,250	-0.31%
2019/04/18	38	72.34	6	70.40	71.10	32	3,247	0.99%
2019/04/17	5	72.00	22	71.82	72.00	-17	3,148	-0.54%
2019/04/16	2	70.50	13	70.95	71.20	-11	3,099	-0.35%
2019/04/15	1	71.10	22	69.65	71.10	-21	3,044	-0.69%
2019/04/12	9	68.23	7	68.10	68.50	2	2,972	0.07%
2019/04/11	5	67.40	12	67.68	67.30	-7	2,906	-0.24%
2019/04/10	9	67.77	3.2	67.45	67.30	5.8	2,869	0.20%
2019/04/09	6	66.53	97.4	66.56	66.80	-91.4	2,774	-3.29%
2019/04/08	97	66.80	106	65.45	66.70	-9	2,753	-0.33%	大賣/
2019/04/03	5	64.70	12	64.98	65.00	-7	2,644	-0.26%
2019/04/02	124	64.69	3	64.70	64.80	121	2,605	4.64%	大買/鉅額交易
2019/04/01	39	63.99	2	64.10	63.80	37	2,515	1.47%
2019/03/29	0	0.00	1	61.70	61.50	-1	2,361	-0.04%
2019/03/28	1	62.40	0	0.00	62.00	1	2,322	0.04%
2019/03/27	1	61.90	0	0.00	61.90	1	2,298	0.04%
2019/03/25	2	61.40	1	61.70	61.80	1	2,271	0.04%
2019/03/22	3	63.27	0	0.00	62.60	3	2,252	0.13%
2019/03/21	0	0.00	1.2	63.43	63.60	-1.2	2,241	-0.05%
2019/03/20	0	0.00	4	63.17	63.10	-4	2,269	-0.18%
2019/03/19	2	62.60	2	62.80	63.00	0	2,303	0.00%
2019/03/18	7	62.41	1	62.40	62.50	6	2,379	0.25%
2019/03/15	1	61.40	0	0.00	62.40	1	2,362	0.04%
2019/03/13	2	61.60	0	0.00	61.70	2	2,263	0.09%
2019/03/12	0	0.00	1	61.40	61.40	-1	2,262	-0.04%
2019/03/11	1	61.00	0	0.00	61.10	1	2,287	0.04%
2019/03/08	7	61.14	0	0.00	61.00	7	2,343	0.30%
2019/03/04	16	61.96	0	0.00	62.20	16	2,653	0.60%
2019/02/27	1	62.70	0	0.00	63.10	1	2,629	0.04%
2019/02/26	8	63.14	0	0.00	62.60	8	2,632	0.30%
2019/02/25	2	63.30	3	63.17	63.50	-1	2,614	-0.04%
2019/02/22	2	62.25	1	62.30	62.30	1	2,616	0.04%
2019/02/21	0	0.00	2	62.00	62.20	-2	2,656	-0.08%
2019/02/20	1	61.60	17	61.81	62.00	-16	2,649	-0.60%
2019/02/19	1	60.80	0	0.00	60.90	1	2,671	0.04%
2019/02/18	2	59.70	15	60.07	60.20	-13	2,725	-0.48%
2019/02/15	3	60.50	2	60.70	60.30	1	2,726	0.04%
2019/02/13	11	61.12	7	60.63	61.20	4	2,788	0.14%
2019/02/12	2	60.20	1	60.00	60.40	1	2,764	0.04%
2019/02/11	1	59.80	1	59.60	59.50	0	2,750	0.00%
2019/01/30	2	59.25	0	0.00	59.20	2	2,739	0.07%
2019/01/29	1	59.10	2	58.85	59.00	-1	2,708	-0.04%
2019/01/28	1	59.30	1	59.10	59.30	0	2,712	0.00%
2019/01/24	5	58.40	5	58.20	58.40	0	2,696	0.00%
2019/01/23	1	58.00	1	58.00	58.20	0	2,708	0.00%
2019/01/22	0	0.00	2	58.30	58.30	-2	2,716	-0.07%
2019/01/21	10	59.10	0	0.00	59.20	10	2,717	0.37%
2019/01/18	1	57.90	0	0.00	58.60	1	2,721	0.04%
2019/01/17	1	57.80	3	58.00	57.90	-2	2,715	-0.07%
2019/01/14	1	57.80	0	0.00	57.80	1	2,683	0.04%
2019/01/11	4	58.60	6	58.45	58.30	-2	2,732	-0.07%
2019/01/10	3	58.10	3	58.23	58.30	0	2,715	0.00%
2019/01/09	0	0.00	1	59.70	59.20	-1	2,704	-0.04%
2019/01/07	2	59.05	1	59.60	58.90	1	2,715	0.04%
2019/01/04	5	58.40	25	58.52	58.90	-20	2,752	-0.73%
2019/01/03	0	0.00	15	60.10	60.00	-15	2,882	-0.52%
2019/01/02	2	60.15	3	60.10	60.10	-1	2,909	-0.03%
2018/12/28	0	0.00	10	60.30	60.50	-10	2,926	-0.34%
2018/12/26	0	0.00	10	59.94	60.00	-10	2,956	-0.34%
2018/12/25	0	0.00	1	60.10	60.20	-1	2,954	-0.03%
2018/12/24	8	60.30	1	60.60	60.60	7	2,958	0.24%
2018/12/21	12	60.20	1	60.40	60.70	11	3,004	0.37%
2018/12/20	0	0.00	1	60.40	60.30	-1	2,994	-0.03%
2018/12/19	3	60.40	9	60.71	61.00	-6	2,996	-0.20%
2018/12/17	3	60.70	3	60.70	60.60	0	3,058	0.00%
2018/12/14	28	60.60	10	60.80	60.90	18	3,075	0.59%
2018/12/13	11	61.44	1	61.20	61.30	10	3,065	0.33%
2018/12/12	22	60.13	22	60.51	61.00	0	3,043	0.00%
2018/12/11	8	59.59	1	59.80	59.80	7	3,016	0.23%
2018/12/10	7	61.10	0	0.00	61.00	7	2,957	0.24%
2018/12/07	0	0.00	3	61.60	62.20	-3	2,971	-0.10%
2018/12/06	5	60.76	1	61.30	61.50	4	3,007	0.13%
2018/12/05	0.2	62.30	0	0.00	62.00	0.2	2,967	0.01%
2018/12/04	6	63.03	4	63.50	62.80	2	3,000	0.07%
2018/12/03	7	63.10	60	62.77	63.30	-53	3,000	-1.77%
2018/11/30	41	61.36	5	62.00	62.20	36	2,962	1.22%
2018/11/29	50	61.56	0	0.00	61.30	50	2,796	1.79%
2018/11/28	1	62.60	0	0.00	62.10	1	2,739	0.04%
2018/11/27	3	61.60	0	0.00	61.20	3	2,710	0.11%
2018/11/26	0	0.00	1	62.00	61.60	-1	2,706	-0.04%
2018/11/23	3	60.83	1	60.80	60.90	2	2,716	0.07%
2018/11/22	4	61.58	10	61.20	61.20	-6	2,728	-0.22%
2018/11/21	8	61.06	5	60.90	61.20	3	2,730	0.11%
2018/11/20	8	61.58	0	0.00	61.80	8	2,690	0.30%
2018/11/19	6	62.15	15	62.30	62.50	-9	2,640	-0.34%
2018/11/16	18	62.43	11	62.48	62.50	7	2,639	0.27%
2018/11/15	2	62.55	1	63.50	62.90	1	2,650	0.04%
2018/11/13	0	0.00	27	63.70	65.20	-27	2,602	-1.04%
2018/11/12	28	64.71	2	64.20	64.20	26	2,577	1.01%
2018/11/07	0	0.00	5	66.80	66.90	-5	2,589	-0.19%
2018/11/05	0	0.00	7	65.70	66.30	-7	2,613	-0.27%
2018/11/02	0	0.00	21	66.02	66.70	-21	2,624	-0.80%
2018/11/01	4	65.90	10	66.20	66.00	-6	2,627	-0.23%
2018/10/30	0	0.00	1	64.50	64.40	-1	2,628	-0.04%
2018/10/29	5	64.30	1	64.40	64.40	4	2,627	0.15%
2018/10/25	4	64.08	1	64.50	63.80	3	2,632	0.11%
2018/10/24	18	65.12	0	0.00	65.00	18	2,626	0.69%
2018/10/19	0	0.00	4	66.27	67.10	-4	2,599	-0.15%
2018/10/18	1	66.30	1	66.50	66.30	0	2,602	0.00%
2018/10/17	5.1	66.11	0	0.00	65.60	5.1	2,729	0.19%
2018/10/15	14	65.32	0	0.00	65.10	14	2,785	0.50%
2018/10/12	2	65.60	2	65.30	65.60	0	2,817	0.00%
2018/10/11	10	65.66	0	0.00	64.00	10	2,844	0.35%
2018/10/09	5	70.96	0	0.00	70.80	5	2,746	0.18%
2018/10/08	5	71.82	0.1	72.30	71.80	4.9	2,745	0.18%
2018/10/05	3	72.13	0	0.00	72.10	3	2,753	0.11%
2018/10/04	1	73.10	0	0.00	73.20	1	2,746	0.04%
2018/10/01	1	75.30	0	0.00	75.20	1	2,753	0.04%
2018/09/28	5	74.60	1	74.80	74.50	4	2,776	0.14%
2018/09/27	1	74.60	1	74.60	74.50	0	2,759	0.00%
2018/09/26	1.2	74.72	2	74.60	74.80	-0.8	2,749	-0.03%
2018/09/25	1	74.20	0	0.00	74.50	1	2,751	0.04%
2018/09/20	2.1	72.81	1	72.70	72.60	1.1	2,752	0.04%
2018/09/19	1	73.70	6	73.67	73.90	-5	2,749	-0.18%
2018/09/18	1	73.10	2	73.55	73.30	-1	2,763	-0.04%
2018/09/17	0	0.00	10	73.70	73.70	-10	2,772	-0.36%
2018/09/14	4	74.80	1	75.00	74.70	3	2,778	0.11%
2018/09/13	0	0.00	1	74.10	74.30	-1	2,800	-0.04%
2018/09/12	4	73.55	0	0.00	73.20	4	2,804	0.14%
2018/09/11	1	74.20	0	0.00	74.90	1	2,780	0.04%
2018/09/10	4	73.80	0	0.00	73.50	4	2,801	0.14%
2018/09/07	1	76.20	1	75.30	75.10	0	2,805	0.00%
2018/09/06	1	76.50	0	0.00	76.80	1	2,777	0.04%
2018/09/04	0.7	78.20	2	78.10	78.20	-1.3	2,742	-0.05%
2018/08/31	0	0.00	2	77.90	78.00	-2	2,746	-0.07%
2018/08/30	0	0.00	6	77.92	77.90	-6	2,780	-0.22%
2018/08/29	0	0.00	5	78.46	78.10	-5	2,803	-0.18%
2018/08/28	0	0.00	7	77.90	78.00	-7	2,797	-0.25%
2018/08/27	5	77.44	1	77.70	77.70	4	2,796	0.14%
2018/08/23	5	77.58	3	77.40	77.70	2	2,873	0.07%
2018/08/22	0	0.00	7.3	77.80	77.70	-7.3	2,907	-0.25%
2018/08/21	0	0.00	27	75.98	76.60	-27	2,854	-0.95%
2018/08/20	0	0.00	10	75.70	75.50	-10	2,880	-0.35%
2018/08/17	0.3	75.40	1.6	75.34	75.50	-1.3	2,900	-0.05%
2018/08/16	0	0.00	2	75.00	75.40	-2	2,907	-0.07%
2018/08/15	2	73.40	1	74.10	73.50	1	2,892	0.03%
2018/08/14	2	74.10	4	74.50	74.40	-2	2,884	-0.07%
2018/08/09	13	77.70	1	77.40	77.10	12	2,871	0.42%
2018/08/08	0	0.00	2	78.25	78.00	-2	2,890	-0.07%
2018/08/07	1	77.70	1	77.70	77.40	0	2,934	0.00%
2018/08/06	0	0.00	2	77.20	77.70	-2	2,953	-0.07%
2018/08/03	13.2	76.66	1	76.90	77.00	12.2	2,964	0.41%
2018/08/02	15	76.70	2	76.65	76.50	13	2,963	0.44%
2018/08/01	0	0.00	4	77.15	77.20	-4	2,958	-0.14%
2018/07/30	0	0.00	2	76.20	76.40	-2	2,933	-0.07%
2018/07/26	3	76.07	0	0.00	76.30	3	2,895	0.10%
2018/07/25	2	76.30	0	0.00	75.80	2	2,889	0.07%
2018/07/24	2	79.40	12	79.44	80.00	-10	2,837	-0.35%
2018/07/23	9	78.40	2	78.60	78.80	7	2,711	0.26%
2018/07/20	30	78.32	2	78.50	78.30	28	2,691	1.04%
2018/07/19	3	78.53	4	78.48	78.40	-1	2,671	-0.04%
2018/07/18	3	77.30	1	76.80	77.50	2	2,648	0.08%
2018/07/17	2.1	76.08	4	76.08	75.60	-1.9	2,580	-0.07%
2018/07/16	0	0.00	4	75.83	75.50	-4	2,560	-0.16%
2018/07/13	0	0.00	1	75.20	75.20	-1	2,578	-0.04%
2018/07/12	0	0.00	1	74.50	74.00	-1	2,607	-0.04%
2018/07/11	2	74.00	8	74.00	73.80	-6	2,627	-0.23%
2018/07/10	1	73.70	1	73.30	73.60	0	2,630	0.00%
2018/07/09	0	0.00	4	73.00	72.90	-4	2,639	-0.15%
2018/07/06	4	72.50	3	72.40	72.60	1	2,650	0.04%
2018/07/05	4	72.88	8	73.01	72.70	-4	2,658	-0.15%
2018/07/03	9	73.18	4	73.15	73.00	5	2,744	0.18%
2018/07/02	1	73.20	0	0.00	73.20	1	2,758	0.04%
2018/06/29	4	74.13	10	73.57	74.60	-6	2,737	-0.22%
2018/06/28	3	72.40	0	0.00	72.30	3	2,698	0.11%
2018/06/27	5	72.32	1	72.40	72.50	4	2,742	0.15%
2018/06/26	13	72.06	1	72.10	72.50	12	2,738	0.44%
2018/06/25	5	72.84	0	0.00	72.80	5	2,720	0.18%
2018/06/22	6	73.32	0	0.00	73.30	6	2,716	0.22%
2018/06/21	8	74.08	0	0.00	74.00	8	2,690	0.30%
2018/06/20	0	0.00	5	74.00	74.20	-5	2,712	-0.18%
2018/06/19	12	74.30	0	0.00	74.70	12	2,717	0.44%
2018/06/15	2	75.40	1	75.50	75.10	1	2,693	0.04%
2018/06/14	2	75.70	2	75.80	75.40	0	2,675	0.00%
2018/06/12	1	76.60	0	0.00	76.70	1	2,731	0.04%
2018/06/11	1	76.80	1	77.40	77.30	0	2,758	0.00%
2018/06/08	5	77.76	8	77.20	77.20	-3	2,814	-0.11%
2018/06/07	5	77.62	4	77.70	78.00	1	2,831	0.04%
2018/06/06	0	0.00	2	76.65	77.00	-2	2,826	-0.07%
2018/06/05	0	0.00	1	76.00	75.70	-1	2,811	-0.04%
2018/06/04	1	75.60	10.2	75.40	75.50	-9.2	2,800	-0.33%
2018/05/31	7	74.00	0	0.00	73.80	7	2,810	0.25%
2018/05/30	3	74.33	1	74.40	74.20	2	2,753	0.07%
2018/05/28	0	0.00	1	75.80	75.70	-1	2,782	-0.04%
2018/05/25	3	74.90	4	75.28	75.10	-1	2,787	-0.04%
2018/05/24	1	74.80	2	74.25	74.80	-1	2,763	-0.04%
2018/05/23	2	73.30	0	0.00	73.30	2	2,769	0.07%
2018/05/22	1	73.90	0	0.00	74.00	1	2,812	0.04%
2018/05/21	1	73.90	0	0.00	74.10	1	2,838	0.04%
2018/05/18	6	73.73	0	0.00	73.40	6	2,859	0.21%
2018/05/16	3	74.40	0	0.00	74.20	3	2,893	0.10%
2018/05/15	2	75.55	1	76.10	75.20	1	2,918	0.03%
2018/05/14	7	78.14	5	78.14	78.00	2	3,054	0.07%
2018/05/11	1	77.50	33	77.68	77.30	-32	3,059	-1.05%
2018/05/10	8	76.61	2	76.75	76.60	6	3,081	0.19%
2018/05/08	0	0.00	3	76.17	75.80	-3	3,151	-0.10%
2018/05/07	1	74.90	3	75.13	76.00	-2	3,203	-0.06%
2018/05/04	6.1	73.59	2	73.90	74.00	4.1	3,241	0.13%
2018/05/02	6	74.27	2	74.80	74.40	4	3,305	0.12%
2018/04/30	8	73.98	2	74.30	73.90	6	3,319	0.18%
2018/04/27	4	74.23	3	74.00	73.90	1	3,334	0.03%
2018/04/26	11	75.27	0	0.00	74.00	11	3,351	0.33%
2018/04/25	23	72.90	1	74.90	74.90	22	3,411	0.64%
2018/04/24	2	73.05	0	0.00	72.80	2	3,429	0.06%
2018/04/20	10	75.96	0	0.00	76.00	10	3,428	0.29%
2018/04/19	8	75.79	1	76.70	76.90	7	3,439	0.20%
2018/04/18	19	77.26	7	76.56	76.30	12	3,440	0.35%
2018/04/17	6	77.65	0	0.00	77.50	6	3,405	0.18%
2018/04/16	19	78.11	2	78.60	78.60	17	3,410	0.50%
2018/04/13	1	78.80	0	0.00	78.50	1	3,451	0.03%
2018/04/12	14	78.41	0	0.00	78.50	14	3,452	0.41%
2018/04/11	0	0.00	1	78.80	78.80	-1	3,453	-0.03%
2018/04/10	1	77.30	6	77.28	77.70	-5	3,446	-0.15%
2018/04/09	12	77.51	0	0.00	77.80	12	3,436	0.35%
2018/04/03	1	78.10	2	78.10	78.20	-1	3,371	-0.03%
2018/03/31	2	79.35	4	79.30	79.60	-2	3,374	-0.06%
2018/03/30	7	80.13	2	80.00	80.00	5	3,364	0.15%
2018/03/29	2	78.25	5	78.20	78.10	-3	3,343	-0.09%
2018/03/28	0	0.00	1	78.10	78.40	-1	3,356	-0.03%
2018/03/27	1	78.40	0	0.00	78.40	1	3,370	0.03%
2018/03/26	21	78.00	0	0.00	78.00	21	3,427	0.61%
2018/03/22	8	79.64	0	0.00	79.30	8	3,466	0.23%
2018/03/21	15	79.70	2	79.55	79.90	13	3,443	0.38%
2018/03/20	11	78.99	1	78.90	79.00	10	3,488	0.29%
2018/03/19	1	79.60	1	79.50	79.30	0	3,476	0.00%
2018/03/16	1	79.30	1	79.70	79.10	0	3,490	0.00%
2018/03/15	4	79.43	2	79.80	79.60	2	3,438	0.06%
2018/03/14	22.1	80.02	0	0.00	80.10	22.1	3,435	0.64%
2018/03/13	4	81.75	0	0.00	81.70	4	3,424	0.12%
2018/03/12	14	80.69	4	81.18	81.20	10	3,469	0.29%
2018/03/09	3	79.73	2	80.00	79.70	1	3,486	0.03%
2018/03/08	1	79.00	1.3	79.05	79.00	-0.3	3,472	-0.01%
2018/03/07	0	0.00	16	79.81	78.90	-16	3,486	-0.46%
2018/03/06	7	78.71	0	0.00	78.90	7	3,619	0.19%
2018/03/05	5	78.30	0	0.00	78.50	5	3,701	0.14%
2018/03/02	13	78.65	5	78.90	78.90	8	3,779	0.21%
2018/03/01	1	79.60	2	80.80	79.70	-1	3,870	-0.03%
2018/02/27	2	79.60	0	0.00	79.40	2	3,917	0.05%
2018/02/26	0.1	80.10	1	80.00	79.90	-1	3,930	-0.02%
2018/02/23	2	79.65	1	79.90	79.40	1	3,963	0.03%
2018/02/22	9	78.72	0	0.00	79.00	9	4,008	0.22%
2018/02/21	10	79.29	3	79.60	80.30	7	3,997	0.18%
2018/02/12	4	78.50	1	79.00	78.30	3	4,036	0.07%
2018/02/09	3	78.53	0	0.00	78.50	3	4,084	0.07%
2018/02/08	1	79.40	0	0.00	79.20	1	4,135	0.02%
2018/02/07	4	80.20	6	80.13	80.30	-2	4,252	-0.05%
2018/02/06	12	79.45	4	78.58	78.70	8	4,506	0.18%
2018/02/05	5	82.48	2	82.70	82.90	3	4,409	0.07%
2018/02/02	5	84.26	0	0.00	84.10	5	4,464	0.11%
2018/02/01	0	0.00	2	84.90	85.00	-2	4,546	-0.04%
2018/01/31	5	83.26	4	83.38	83.40	1	4,596	0.02%
2018/01/30	6	83.70	2	84.00	83.50	4	4,616	0.09%
2018/01/29	8	84.85	3	84.50	84.50	5	4,613	0.11%
2018/01/26	3	85.53	0	0.00	85.60	3	4,648	0.06%
2018/01/24	3	85.80	1.4	86.43	86.50	1.6	4,754	0.03%
2018/01/23	3	86.33	2	86.30	86.20	1	4,991	0.02%
2018/01/22	2.1	86.51	11	86.68	86.90	-8.9	5,056	-0.18%
2018/01/19	13	87.75	5	88.18	87.40	8	5,104	0.16%
2018/01/18	2	87.30	2	87.25	86.70	0	5,113	0.00%
2018/01/17	0	0.00	1	86.30	87.00	-1	5,111	-0.02%
2018/01/16	0	0.00	6	86.40	86.50	-6	5,143	-0.12%
2018/01/15	3	86.13	8	86.34	86.20	-5	5,168	-0.10%
2018/01/11	5	84.80	1	84.70	84.60	4	5,265	0.08%
2018/01/10	12	84.38	0	0.00	84.10	12	5,311	0.23%
2018/01/09	0	0.00	4	86.05	85.50	-4	5,335	-0.07%
2018/01/08	0	0.00	2	85.30	85.30	-2	5,403	-0.04%
2018/01/05	1	84.50	21	84.67	85.30	-20	5,519	-0.36%
2018/01/04	9	84.96	0	0.00	85.10	9	5,855	0.15%
2018/01/03	19	85.19	2	84.80	85.10	17	5,923	0.29%
2018/01/02	3	84.70	0	0.00	85.00	3	5,953	0.05%