鴻準 (2354)-中國信託-新竹券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
80.9
漲跌
▼3.6
漲幅
-4.26%
成交量
116,555張
產業
上市其他電子類股
1089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－中國信託-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-新竹券商分點個股進出
中國信託-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	90.3	82.26	99.1	81.68	80.90	-8.8	51,554	-0.02%
2024/11/20	162.5	86.48	100	85.66	84.50	62.5	49,798	0.13%	大買/
2024/11/19	43	92.84	65	92.11	93.80	-22	47,199	-0.05%
2024/11/18	111	93.52	120.1	92.47	88.40	-9.1	46,044	-0.02%	大買/大賣/
2024/11/15	136	97.31	196.4	97.73	96.60	-60.4	44,209	-0.14%	大買/大賣/
2024/11/14	81.1	93.57	89.5	93.01	92.00	-8.4	40,840	-0.02%
2024/11/13	46	94.36	153	94.44	93.60	-107	39,739	-0.27%	大賣/鉅額交易
2024/11/12	49.4	93.68	116.1	94.37	93.50	-66.7	38,593	-0.17%	大賣/
2024/11/11	87.6	96.10	29.4	96.09	96.50	58.2	37,192	0.16%
2024/11/08	139.8	97.59	82.8	97.52	97.30	57	35,672	0.16%	大買/
2024/11/07	28.8	93.27	77.5	93.98	95.90	-48.7	32,558	-0.15%
2024/11/06	45	86.75	91.3	87.40	87.20	-46.3	29,536	-0.16%
2024/11/05	183.8	87.85	77.2	87.40	85.00	106.7	27,356	0.39%	大買/鉅額交易
2024/11/04	106	82.41	50.2	84.41	86.90	55.8	24,236	0.23%	大買/
2024/11/01	454.1	79.52	294.2	79.96	81.50	159.9	21,657	0.74%	大買/大賣/鉅額交易
2024/10/30	62	78.85	103.7	79.28	80.60	-41.7	17,694	-0.24%	大賣/
2024/10/29	25	71.29	15	71.06	73.30	10	13,379	0.07%
2024/10/28	35.4	73.39	39.5	73.35	71.80	-4.1	12,686	-0.03%
2024/10/25	39.9	72.42	51	71.71	72.70	-11.1	11,399	-0.10%
2024/10/24	37	71.35	96.2	71.54	69.80	-59.2	9,982	-0.59%
2024/10/23	1.5	68.17	12	69.01	68.30	-10.5	8,139	-0.13%
2024/10/22	4	67.68	7	68.06	68.10	-3	8,066	-0.04%
2024/10/21	2	67.80	8	67.66	67.90	-6	8,276	-0.07%
2024/10/18	2	67.70	4	67.27	67.00	-2	8,378	-0.02%
2024/10/17	1	67.50	1	68.20	67.70	0	8,517	0.00%
2024/10/16	0.5	67.50	1	67.50	67.40	-0.5	8,646	-0.01%
2024/10/15	4	66.80	14	66.94	67.00	-10	8,725	-0.11%
2024/10/14	1	65.60	0	0.00	65.60	1	8,771	0.01%
2024/10/11	12	66.12	2	66.30	66.30	10	9,012	0.11%
2024/10/09	3	65.07	1	66.80	66.70	2	9,491	0.02%
2024/10/08	0	0.00	20	64.70	64.60	-20	9,785	-0.20%
2024/10/07	4.5	65.86	0	0.00	65.70	4.5	10,409	0.04%
2024/10/01	1	66.00	0	0.00	65.90	1	11,417	0.01%
2024/09/30	1	66.70	1	66.20	66.40	0	11,954	0.00%
2024/09/27	0	0.00	2	67.00	66.60	-2	12,095	-0.02%
2024/09/26	4	67.35	1	67.30	66.60	3	12,281	0.02%
2024/09/25	2	66.20	2.3	66.40	66.40	-0.3	12,358	0.00%
2024/09/23	4.2	65.49	0	0.00	65.00	4.2	12,902	0.03%
2024/09/19	0	0.00	1	64.70	64.70	-1	13,953	-0.01%
2024/09/16	1	64.40	3	64.93	65.30	-2	14,568	-0.01%
2024/09/12	2	63.40	0	0.00	63.50	2	15,795	0.01%
2024/09/09	1	61.70	0	0.00	63.00	1	16,396	0.01%
2024/09/06	0.4	63.20	4	63.10	63.10	-3.6	16,704	-0.02%
2024/09/05	0	0.00	0.5	64.10	63.00	-0.5	16,931	0.00%
2024/09/04	2	62.90	0	0.00	63.60	2	17,201	0.01%
2024/09/03	1	67.00	5	67.30	67.00	-4	17,347	-0.02%
2024/09/02	2	68.20	9	68.12	67.60	-7	18,244	-0.04%
2024/08/30	1	68.30	4	68.60	68.40	-3	19,128	-0.02%
2024/08/29	4	68.08	3	68.50	68.50	1	20,014	0.00%
2024/08/28	7	68.51	1	69.00	69.00	6	21,194	0.03%
2024/08/27	2	68.10	0	68.30	68.40	2	23,925	0.01%
2024/08/26	0	0.00	4	68.80	68.10	-4	24,939	-0.02%
2024/08/23	7	66.84	0	0.00	68.00	7	26,976	0.03%
2024/08/22	6	68.48	0	0.00	67.60	6	30,280	0.02%
2024/08/21	7	68.93	0	0.00	68.60	7	31,636	0.02%
2024/08/20	31	69.06	9	70.43	69.70	22	31,724	0.07%
2024/08/19	11	66.59	2	66.00	65.40	9	31,881	0.03%
2024/08/16	0	0.00	1	63.30	64.40	-1	31,873	0.00%
2024/08/15	0	0.00	2	62.75	62.80	-2	32,452	-0.01%
2024/08/13	1	62.30	2	62.00	62.60	-1	32,619	0.00%
2024/08/12	0	0.00	2	61.70	61.70	-2	32,714	-0.01%
2024/08/09	0	0.00	1	61.60	61.00	-1	32,748	0.00%
2024/08/08	0	0.00	1	60.50	59.70	-1	32,750	0.00%
2024/08/07	1	60.70	0	0.00	60.70	1	32,744	0.00%
2024/08/06	3	58.93	23.3	58.28	57.60	-20.3	32,681	-0.06%
2024/08/05	3.6	58.38	22.6	58.46	57.90	-19	32,661	-0.06%
2024/08/02	0	0.00	1	64.30	64.30	-1	32,547	0.00%
2024/08/01	3	66.60	4	66.65	66.80	-1	32,644	0.00%
2024/07/31	2	65.50	1	65.50	65.30	1	32,853	0.00%
2024/07/30	3	63.43	4	64.15	64.90	-1	32,950	0.00%
2024/07/29	1	64.40	9	64.33	63.70	-8	32,946	-0.02%
2024/07/26	13	62.52	22	63.47	64.40	-9	32,993	-0.03%
2024/07/23	15	65.20	12.6	65.31	65.10	2.4	33,330	0.01%
2024/07/22	24	66.28	30	64.83	64.30	-6	33,406	-0.02%
2024/07/19	8.5	67.91	2	67.90	67.50	6.5	33,335	0.02%
2024/07/18	13	69.14	16	68.91	68.90	-3	33,891	-0.01%
2024/07/17	13	69.89	48	70.45	70.40	-35	34,191	-0.10%
2024/07/16	13	70.78	38	70.02	69.50	-25	34,142	-0.07%
2024/07/15	21.5	71.07	7	70.91	70.60	14.5	34,127	0.04%
2024/07/12	30.1	72.10	34.5	71.83	71.50	-4.4	34,071	-0.01%
2024/07/11	23.7	73.59	31	73.79	73.00	-7.3	33,970	-0.02%
2024/07/10	37	72.32	35	72.79	73.10	2	33,628	0.01%
2024/07/09	45	72.83	22	73.09	72.00	23	33,380	0.07%
2024/07/08	33.3	72.77	22	73.12	71.60	11.3	32,906	0.03%
2024/07/05	28	70.43	43.3	70.85	71.50	-15.3	32,640	-0.05%
2024/07/04	32	69.53	34	69.57	70.10	-2	32,616	-0.01%
2024/07/03	11.5	68.03	8	68.10	67.50	3.5	32,408	0.01%
2024/07/02	22.3	68.47	13	68.07	67.60	9.3	32,567	0.03%
2024/07/01	5	70.84	2	70.75	70.40	3	32,728	0.01%
2024/06/28	6.5	71.72	6	72.05	71.30	0.5	33,047	0.00%
2024/06/27	8	71.21	31	71.07	70.60	-23	33,231	-0.07%
2024/06/26	18.5	72.93	4	73.33	72.30	14.5	33,789	0.04%
2024/06/25	13	70.65	11.8	71.83	73.40	1.2	35,672	0.00%
2024/06/24	15	70.61	39	70.30	70.30	-24	36,126	-0.07%
2024/06/21	22.1	71.21	17.2	71.41	71.80	4.9	36,166	0.01%
2024/06/20	34.3	70.66	62.6	70.38	72.20	-28.3	36,002	-0.08%
2024/06/19	12	68.85	10	68.37	68.00	2	35,568	0.01%
2024/06/18	19	68.72	14	68.34	68.20	5	35,940	0.01%
2024/06/17	16.5	68.31	28	68.66	68.10	-11.6	36,938	-0.03%
2024/06/14	4.3	68.51	13	68.64	68.70	-8.7	37,193	-0.02%
2024/06/13	9	68.16	12	68.72	68.20	-3	37,283	-0.01%
2024/06/12	20.7	66.81	34.4	67.56	67.80	-13.7	38,048	-0.04%
2024/06/11	55.5	66.92	28	67.54	66.20	27.5	38,536	0.07%
2024/06/07	21	68.12	11	68.80	67.80	10	40,000	0.02%
2024/06/06	75	70.54	29	70.29	68.50	46	40,154	0.11%
2024/06/05	61	69.53	89.1	69.89	69.30	-28.1	39,267	-0.07%
2024/06/04	67.4	70.36	71	69.54	68.10	-3.6	38,356	-0.01%
2024/06/03	137	73.35	43.3	72.38	72.20	93.7	37,454	0.25%	大買/
2024/05/31	67.4	75.00	72	75.37	73.10	-4.6	36,215	-0.01%
2024/05/30	109.4	72.95	54.3	73.35	72.10	55.1	33,375	0.17%	大買/
2024/05/29	94	74.33	130.1	75.18	74.60	-36.1	32,308	-0.11%	大賣/
2024/05/28	179.6	73.80	118	74.41	72.70	61.6	30,144	0.20%	大買/大賣/
2024/05/27	39	70.24	49.5	71.40	71.50	-10.5	26,731	-0.04%
2024/05/24	37	64.57	2	64.85	65.00	35	25,224	0.14%
2024/05/23	49	65.03	73	65.40	65.30	-24	24,805	-0.10%
2024/05/22	44	63.75	7	63.97	63.60	37	23,643	0.16%
2024/05/21	16	63.41	27.6	63.92	64.80	-11.6	23,189	-0.05%
2024/05/20	4	62.18	22	62.66	62.10	-18	22,450	-0.08%
2024/05/17	12	60.76	0	0.00	61.20	12	22,192	0.05%
2024/05/16	2	61.50	15	61.72	61.10	-13	22,142	-0.06%
2024/05/15	5	60.06	0	0.00	60.10	5	21,984	0.02%
2024/05/13	0	0.00	10	60.80	60.10	-10	21,783	-0.05%
2024/05/10	0	0.00	1.3	60.40	60.60	-1.3	21,714	-0.01%
2024/05/09	0	0.00	4	61.35	60.80	-4	21,626	-0.02%
2024/05/08	1	61.70	0	0.00	61.30	1	21,452	0.00%
2024/05/07	5	61.92	2	61.60	61.70	3	21,360	0.01%
2024/05/06	8	62.30	9	62.49	62.10	-1	21,150	0.00%
2024/05/03	1	61.80	2	61.90	60.70	-1	20,835	0.00%
2024/05/02	2	60.80	0	0.00	60.70	2	20,678	0.01%
2024/04/30	14	62.19	7	62.01	61.60	7	20,587	0.03%
2024/04/29	15	63.23	12.3	62.85	62.40	2.8	20,438	0.01%
2024/04/26	2	62.20	14	62.10	61.40	-12	19,997	-0.06%
2024/04/25	27	61.14	12	61.19	60.90	15	19,794	0.08%
2024/04/24	88	62.46	21	61.90	62.00	67	19,592	0.34%
2024/04/23	5	60.12	14	60.18	60.30	-9	18,907	-0.05%
2024/04/22	2	56.05	1	56.20	57.00	1	18,438	0.01%
2024/04/19	2	55.50	1	55.80	55.80	1	18,278	0.01%
2024/04/18	2	55.85	2	55.75	56.50	0	18,105	0.00%
2024/04/17	3	55.57	0	0.00	55.60	3	17,987	0.02%
2024/04/16	1	55.00	1	55.20	55.00	0	17,836	0.00%
2024/04/15	2	57.55	4	57.50	57.50	-2	17,596	-0.01%
2024/04/12	4	58.85	2	58.50	58.50	2	17,434	0.01%
2024/04/11	15	58.98	160	60.21	59.10	-145	17,226	-0.84%	大賣/鉅額交易
2024/04/10	2.3	62.10	39	62.11	61.20	-36.7	16,729	-0.22%
2024/04/09	4	63.88	5	63.28	63.00	-1	16,351	-0.01%
2024/04/08	14	63.14	4.3	63.22	63.50	9.8	15,980	0.06%
2024/04/03	39	63.91	10	63.90	64.00	29	15,670	0.19%
2024/04/02	23	63.99	17	64.51	64.90	6	15,264	0.04%
2024/04/01	48.3	64.23	35	64.53	63.80	13.3	14,706	0.09%
2024/03/29	36	63.30	38	63.33	63.00	-2	14,144	-0.01%
2024/03/28	178	67.03	61	66.15	65.10	117	13,289	0.88%	大買/鉅額交易
2024/03/27	9	61.66	41	60.98	63.60	-32	10,914	-0.29%
2024/03/26	9	58.49	2	58.25	57.90	7	9,790	0.07%
2024/03/25	24	58.75	9	58.93	58.70	15	9,502	0.16%
2024/03/22	14	59.09	25.5	59.05	59.00	-11.5	9,239	-0.12%
2024/03/21	5.5	58.67	20	59.34	59.10	-14.5	8,698	-0.17%
2024/03/20	41.5	58.86	50.1	58.75	58.20	-8.6	8,078	-0.11%
2024/03/19	16	56.48	10	56.69	58.10	6	6,912	0.09%
2024/03/18	28	55.09	14	54.83	55.40	14	6,431	0.22%
2024/03/15	47	56.81	76	56.28	55.60	-29	6,066	-0.48%
2024/03/14	34	54.86	0	0.00	53.70	34	4,982	0.68%
2024/03/13	94	59.07	26	60.07	58.90	68	4,239	1.60%
2024/03/12	3	52.43	17	51.55	55.30	-14	2,479	-0.56%
2024/03/11	1	50.30	0	0.00	50.30	1	2,126	0.05%
2024/03/08	11	49.72	0.5	49.40	49.20	10.5	2,072	0.51%
2024/03/07	16	49.52	0	0.00	50.10	16	2,041	0.78%
2024/03/06	0.1	49.95	0	0.00	49.80	0.1	2,002	0.00%
2024/03/05	1.5	50.43	6	50.40	50.50	-4.5	1,996	-0.23%
2024/02/27	1	49.75	0	0.00	49.70	1	1,931	0.05%
2024/02/23	0	0.00	1	50.40	50.10	-1	1,936	-0.05%
2024/02/22	0	0.00	2	50.90	50.70	-2	1,954	-0.10%
2024/02/16	0	0.00	1	49.50	49.40	-1	2,021	-0.05%
2024/02/02	0	0.00	1	50.60	50.90	-1	1,987	-0.05%
2024/01/26	3	50.70	0	0.00	50.50	3	2,051	0.15%
2024/01/23	2	50.20	0	0.00	50.20	2	2,131	0.09%
2024/01/22	2	50.10	0	0.00	50.20	2	2,179	0.09%
2024/01/19	1	49.45	0	0.00	49.70	1	2,183	0.05%
2024/01/18	1	49.85	0	0.00	49.60	1	2,193	0.05%
2024/01/17	1	50.00	0	0.00	49.65	1	2,182	0.05%
2024/01/16	2.1	50.65	2	50.50	50.80	0.1	2,151	0.00%
2024/01/15	1	51.30	0	0.00	51.30	1	2,184	0.05%
2024/01/12	3	51.40	0	0.00	51.40	3	2,207	0.14%
2024/01/11	0	0.00	10	51.40	51.30	-10	2,241	-0.45%
2024/01/05	1	51.80	0	0.00	51.80	1	2,331	0.04%
2024/01/03	0	0.00	2	52.10	52.10	-2	2,429	-0.08%
2023/12/29	2.3	53.13	2	53.00	53.10	0.3	2,580	0.01%
2023/12/28	0	0.00	2	52.90	52.70	-2	2,568	-0.08%
2023/12/26	0	0.00	3	52.20	52.20	-3	2,665	-0.11%
2023/12/21	1	51.70	0	0.00	51.70	1	2,840	0.04%
2023/12/18	0	0.00	1	52.00	52.00	-1	3,097	-0.03%
2023/12/15	2	52.00	0	0.00	52.00	2	3,417	0.06%
2023/12/13	1	51.90	2	52.00	52.00	-1	4,243	-0.02%
2023/12/12	1	51.40	1	51.20	51.30	0	4,373	0.00%
2023/12/11	0	0.00	1	51.30	51.30	-1	4,414	-0.02%
2023/12/08	1	51.60	0	0.00	51.60	1	4,421	0.02%
2023/12/07	11	51.86	0	0.00	51.50	11	4,462	0.25%
2023/12/06	1	52.00	2	52.00	52.00	-1	4,460	-0.02%
2023/12/04	4	53.20	0	0.00	53.20	4	4,412	0.09%
2023/11/30	1	53.30	0	0.00	53.30	1	4,461	0.02%
2023/11/27	4	52.90	0	0.00	53.00	4	4,565	0.09%
2023/11/22	1	53.20	0	0.00	53.30	1	4,559	0.02%
2023/11/21	0.3	53.20	2	53.10	53.50	-1.7	4,550	-0.04%
2023/11/15	0	0.00	18	52.90	52.90	-18	4,492	-0.40%
2023/11/13	2	52.35	0	0.00	52.30	2	4,457	0.04%
2023/11/10	2	51.90	0	0.00	52.20	2	4,482	0.04%
2023/10/26	0	0.00	7	52.40	52.30	-7	4,608	-0.15%
2023/10/25	2	53.70	0	0.00	53.30	2	4,628	0.04%
2023/10/24	0	0.00	2	53.00	53.10	-2	4,689	-0.04%
2023/10/23	0	0.00	5	53.66	53.50	-5	4,929	-0.10%
2023/10/20	0	0.00	1	54.20	54.70	-1	5,472	-0.02%
2023/10/18	0	0.00	1	55.30	55.50	-1	5,484	-0.02%
2023/10/16	0	0.00	1	56.60	56.60	-1	5,478	-0.02%
2023/10/13	1	57.10	2	57.65	57.20	-1	5,601	-0.02%
2023/10/11	0	0.00	2	57.25	57.40	-2	5,704	-0.04%
2023/10/06	2	56.60	0	0.00	56.50	2	5,731	0.03%
2023/10/05	0	0.00	2	58.05	58.20	-2	5,621	-0.04%
2023/10/04	1	56.30	0	0.00	57.10	1	5,578	0.02%
2023/10/03	0	0.00	12	57.58	57.40	-12	5,552	-0.22%
2023/10/02	1	57.50	0	0.00	57.60	1	5,518	0.02%
2023/09/26	2	56.90	5	56.60	56.30	-3	5,403	-0.06%
2023/09/22	2	57.80	0	0.00	57.50	2	5,379	0.04%
2023/09/21	2.3	57.81	0	0.00	58.00	2.3	5,321	0.04%
2023/09/20	13	59.06	0	0.00	58.90	13	5,188	0.25%
2023/09/19	34	60.06	34	61.21	60.70	0	4,915	0.00%
2023/09/18	8	57.71	2	58.05	57.10	6	4,282	0.14%
2023/09/15	9	57.39	19	58.20	59.00	-10	4,137	-0.24%
2023/09/14	0	0.00	3	57.33	57.50	-3	3,996	-0.08%
2023/09/12	0	0.00	1	56.90	57.30	-1	4,003	-0.02%
2023/09/11	1	56.40	0	0.00	56.20	1	3,998	0.03%
2023/09/08	0	0.00	3	57.10	57.10	-3	4,071	-0.07%
2023/09/07	1	56.50	0	0.00	56.50	1	4,094	0.02%
2023/09/06	1	56.90	7	57.10	57.10	-6	4,090	-0.15%
2023/09/05	2	56.30	0	0.00	56.30	2	4,028	0.05%
2023/09/04	3	56.50	0	0.00	55.90	3	4,034	0.07%
2023/09/01	4	56.38	3	56.63	57.00	1	4,010	0.02%
2023/08/29	1	54.00	0	0.00	54.80	1	4,001	0.02%
2023/08/28	0	0.00	22	55.37	54.70	-22	4,056	-0.54%
2023/08/24	2.2	55.54	0	0.00	55.50	2.2	4,130	0.05%
2023/08/22	12.5	54.30	0	0.00	54.30	12.5	4,121	0.30%
2023/08/16	1	54.80	1	54.50	54.80	0	4,072	0.00%
2023/08/15	0	0.00	6	55.75	55.50	-6	4,056	-0.15%
2023/08/14	2	55.00	0	0.00	55.70	2	4,055	0.05%
2023/08/10	2	56.40	0	0.00	56.20	2	4,024	0.05%
2023/08/09	0	0.00	1	57.20	56.90	-1	3,989	-0.03%
2023/08/08	1	56.30	0	0.00	56.60	1	3,967	0.03%
2023/08/07	5	56.50	10	56.15	56.20	-5	3,944	-0.13%
2023/08/04	0	0.00	1	55.00	54.80	-1	3,912	-0.03%
2023/08/02	6	55.40	2	55.50	54.50	4	3,906	0.10%
2023/08/01	1	55.80	4	55.85	55.70	-3	3,843	-0.08%
2023/07/31	0	0.00	6	56.67	55.70	-6	3,826	-0.16%
2023/07/28	1	56.50	0	0.00	56.30	1	3,781	0.03%
2023/07/27	1	57.00	16	57.71	56.90	-15	3,731	-0.40%
2023/07/26	27	57.66	2	58.20	57.00	25	3,664	0.68%
2023/07/25	25	59.66	9.8	59.69	59.50	15.2	3,399	0.45%
2023/07/21	0	0.00	2.5	54.76	54.30	-2.5	2,766	-0.09%
2023/07/19	4	56.50	1	56.00	55.90	3	2,738	0.11%
2023/07/18	12.5	57.92	8	57.54	57.40	4.5	2,693	0.17%
2023/07/17	2	57.00	0	0.00	57.20	2	2,560	0.08%
2023/07/14	0	0.00	2	55.90	56.20	-2	2,497	-0.08%
2023/07/13	4	54.90	0	0.00	54.90	4	2,433	0.16%
2023/07/12	1	54.20	0	0.00	54.00	1	2,351	0.04%
2023/07/10	5	53.26	0	0.00	52.90	5	2,354	0.21%
2023/07/05	0	0.00	0.1	54.20	53.70	-0.1	2,299	0.00%
2023/06/27	2	56.55	0	0.00	55.80	2	2,426	0.08%
2023/06/26	0	0.00	1	58.00	57.60	-1	2,398	-0.04%
2023/06/20	0	0.00	20	56.47	56.10	-20	2,319	-0.86%
2023/06/19	2	56.50	0	0.00	56.50	2	2,318	0.09%
2023/06/16	0	0.00	1	56.80	56.00	-1	2,301	-0.04%
2023/06/15	0	0.00	1.1	56.60	56.50	-1.1	2,246	-0.05%
2023/06/13	5	56.00	0	0.00	55.80	5	2,150	0.23%
2023/06/09	0	0.00	1	54.80	54.60	-1	2,095	-0.05%
2023/06/08	2	55.10	0	0.00	55.00	2	2,106	0.09%
2023/06/06	3	55.40	0	0.00	55.70	3	2,168	0.14%
2023/06/05	13	55.90	0	0.00	55.80	13	2,223	0.58%
2023/06/02	0	0.00	1	56.00	55.90	-1	2,258	-0.04%
2023/06/01	0	0.00	2	55.30	55.80	-2	2,232	-0.09%
2023/05/31	0	0.00	7	54.60	54.30	-7	2,170	-0.32%
2023/05/19	1	53.80	0	0.00	53.90	1	2,281	0.04%
2023/05/08	0	0.00	5	53.30	53.50	-5	2,534	-0.20%
2023/05/03	1	53.60	0	0.00	53.80	1	2,903	0.03%
2023/04/28	18	53.90	0	0.00	53.90	18	3,285	0.55%
2023/04/20	2	54.60	0	0.00	54.40	2	3,354	0.06%
2023/04/18	0.8	55.00	0	0.00	54.80	0.8	3,409	0.02%
2023/04/17	0	0.00	5	55.18	55.00	-5	3,409	-0.15%
2023/04/06	5	55.80	8	55.90	56.10	-3	3,468	-0.09%
2023/03/31	0	0.00	4	56.00	55.90	-4	3,415	-0.12%
2023/03/30	3	55.53	1	55.90	55.60	2	3,385	0.06%
2023/03/29	0	0.00	1	55.40	55.50	-1	3,342	-0.03%
2023/03/27	0	0.00	1	54.30	54.00	-1	3,260	-0.03%
2023/03/24	0	0.00	3	54.03	54.70	-3	3,272	-0.09%
2023/03/20	0	0.00	2	53.20	53.00	-2	3,328	-0.06%
2023/03/17	2	52.30	0	0.00	52.20	2	3,337	0.06%
2023/03/13	0	0.00	3	53.03	53.60	-3	3,484	-0.09%
2023/03/10	1	53.50	0	0.00	53.60	1	3,664	0.03%
2023/03/08	1	55.20	0	0.00	55.20	1	3,746	0.03%
2023/03/07	0	0.00	2.3	56.36	56.00	-2.3	3,688	-0.06%
2023/03/06	3	55.50	6.5	55.43	55.90	-3.5	3,654	-0.10%
2023/03/03	2	55.20	0	0.00	55.20	2	3,635	0.06%
2023/02/23	2	56.10	1	56.30	56.00	1	3,592	0.03%
2023/02/21	1	55.70	0	0.00	55.70	1	3,561	0.03%
2023/02/17	1	55.30	0	0.00	55.30	1	3,625	0.03%
2023/02/16	1.3	55.02	0	0.00	55.10	1.3	3,670	0.04%
2023/02/14	1	55.00	0	0.00	55.10	1	3,728	0.03%
2023/02/13	2	55.00	0	0.00	54.90	2	3,778	0.05%
2023/02/09	2	55.60	22	55.50	55.50	-20	3,733	-0.54%
2023/02/08	1	56.10	0	0.00	55.80	1	3,710	0.03%
2023/02/03	2	56.25	12	56.13	56.30	-10	3,593	-0.28%
2023/02/02	1	55.50	6	56.18	56.40	-5	3,504	-0.14%
2023/02/01	2	54.40	0	0.00	55.00	2	3,320	0.06%
2023/01/31	3	54.27	2	55.30	54.20	1	3,260	0.03%
2023/01/30	2	55.30	6	54.67	55.40	-4	3,155	-0.13%
2023/01/13	0	0.00	5.1	52.80	52.60	-5.1	2,934	-0.17%
2023/01/12	0	0.00	2	53.00	52.70	-2	2,949	-0.07%
2023/01/11	2	53.60	20	53.80	53.80	-18	2,937	-0.61%
2023/01/09	0	0.00	1	53.10	53.20	-1	2,923	-0.03%
2022/12/30	0	0.00	1	51.50	51.90	-1	2,868	-0.03%
2022/12/29	2	51.50	1	51.20	51.00	1	2,841	0.04%
2022/12/28	3	52.53	2	52.20	52.30	1	2,828	0.04%
2022/12/26	0	0.00	0	51.70	51.10	0	2,790	0.00%
2022/12/22	1.1	51.99	1	52.00	52.00	0.1	2,833	0.00%
2022/12/16	0	0.00	2	52.65	52.60	-2	2,839	-0.07%
2022/12/13	1	53.90	0	0.00	53.70	1	2,770	0.04%
2022/12/09	0	0.00	2	53.00	53.20	-2	2,735	-0.07%
2022/12/08	0	0.00	2	53.00	52.70	-2	2,718	-0.07%
2022/12/01	2	52.30	0	0.00	51.90	2	2,378	0.08%
2022/11/29	0	0.00	2	50.10	50.10	-2	2,294	-0.09%
2022/11/16	0	0.00	6	50.50	50.10	-6	2,340	-0.26%
2022/11/11	5	48.85	11	48.53	48.85	-6	2,177	-0.28%
2022/11/09	1	48.20	0	0.00	48.20	1	2,098	0.05%
2022/10/31	0	0.00	1	45.50	45.20	-1	2,201	-0.05%
2022/10/28	1	45.60	0	0.00	45.50	1	2,201	0.05%
2022/10/25	0	45.75	0	0.00	45.75	0	2,229	0.00%
2022/10/19	1	46.00	0	0.00	46.00	1	2,210	0.05%
2022/10/17	0	0.00	2	46.20	46.45	-2	2,258	-0.09%
2022/10/07	15	47.37	1	47.50	47.40	14	2,296	0.61%
2022/10/06	1	46.90	0	0.00	47.00	1	2,319	0.04%
2022/09/30	0	0.00	3	45.82	45.85	-3	2,401	-0.12%
2022/09/26	0	0.00	0.1	45.95	45.80	-0.1	2,514	0.00%
2022/09/12	2	49.05	0	0.00	49.00	2	3,011	0.07%
2022/09/08	0	0.00	1	47.60	48.10	-1	3,178	-0.03%
2022/09/02	0	0.00	3	50.20	50.10	-3	3,404	-0.09%
2022/08/30	0	0.00	0	50.60	50.60	0	3,605	0.00%
2022/08/29	11	50.22	0	0.00	50.20	11	3,669	0.30%
2022/08/24	4	50.15	0	0.00	50.30	4	4,467	0.09%
2022/08/23	10	49.86	0	0.00	50.00	10	6,013	0.17%
2022/08/18	1	50.10	0	0.00	50.20	1	6,430	0.02%
2022/08/16	1	50.70	3	50.60	50.40	-2	6,623	-0.03%
2022/08/12	3	51.07	2	51.05	51.10	1	6,721	0.01%
2022/08/11	1	50.30	0	0.00	50.60	1	6,755	0.01%
2022/08/10	0	0.00	6	49.41	49.80	-6	6,770	-0.09%
2022/08/02	0	0.00	2	48.15	48.30	-2	7,144	-0.03%
2022/08/01	11	49.46	2	49.50	49.50	9	7,140	0.13%
2022/07/29	0	0.00	1	49.40	49.25	-1	7,144	-0.01%
2022/07/28	0	0.00	5	49.25	49.30	-5	7,157	-0.07%
2022/07/26	0	0.00	10	48.85	48.70	-10	7,202	-0.14%
2022/07/22	7	49.29	0	0.00	49.20	7	7,219	0.10%
2022/07/21	2	48.40	0	0.00	48.75	2	7,194	0.03%
2022/07/20	0.1	47.80	1	47.85	47.50	-0.9	7,182	-0.01%
2022/07/19	0	0.00	2	46.95	46.90	-2	7,176	-0.03%
2022/07/18	1	46.95	5	47.00	47.00	-4	7,226	-0.06%
2022/07/15	2	46.45	0	0.00	46.60	2	7,237	0.03%
2022/07/14	10	46.50	0	0.00	46.80	10	7,239	0.14%
2022/07/04	1	45.90	0	0.00	45.70	1	7,133	0.01%
2022/07/01	0	0.00	1	47.00	47.00	-1	7,121	-0.01%
2022/06/30	2	49.85	7	49.65	49.30	-5	7,040	-0.07%
2022/06/28	1	53.30	2	52.80	53.10	-1	6,904	-0.01%
2022/06/27	0	0.00	1	53.60	53.60	-1	6,921	-0.01%
2022/06/24	2	52.75	0	0.00	52.70	2	6,897	0.03%
2022/06/23	0	0.00	2	52.60	52.50	-2	6,879	-0.03%
2022/06/22	0	0.00	6.1	54.00	53.20	-6.1	6,844	-0.09%
2022/06/20	2	54.00	1	54.30	52.90	1	6,795	0.01%
2022/06/17	3	54.63	2	54.70	55.50	1	6,680	0.01%
2022/06/16	1	55.20	3	55.20	55.20	-2	6,524	-0.03%
2022/06/15	7	56.40	1	56.40	56.20	6	6,514	0.09%
2022/06/14	1	55.70	1	56.10	56.40	0	6,485	0.00%
2022/06/13	2	55.65	2	55.70	55.50	0	6,436	0.00%
2022/06/09	1	56.50	0	0.00	56.40	1	6,310	0.02%
2022/06/08	1	56.70	0	0.00	56.40	1	6,213	0.02%
2022/06/07	0	56.70	0	0.00	56.20	0	6,155	0.00%
2022/06/06	1	56.10	3	56.47	56.30	-2	6,090	-0.03%
2022/06/02	1	56.70	3	56.93	56.50	-2	5,993	-0.03%
2022/06/01	15.1	55.50	5	56.42	56.00	10.1	5,706	0.18%
2022/05/31	5	54.90	0	0.00	54.60	5	5,360	0.09%
2022/05/30	5	54.40	0	0.00	54.30	5	3,832	0.13%
2022/05/27	3.2	54.52	0	0.00	54.60	3.2	3,693	0.09%
2022/05/26	3	54.90	1	54.40	54.40	2	3,640	0.05%
2022/05/25	2	54.50	1	54.40	54.40	1	3,678	0.03%
2022/05/23	3	54.63	6	54.40	53.80	-3	3,696	-0.08%
2022/05/20	0	0.00	1	54.30	54.50	-1	3,641	-0.03%
2022/05/18	3	55.00	0	0.00	55.60	3	3,604	0.08%
2022/05/17	1	54.70	0	0.00	54.90	1	3,578	0.03%
2022/05/16	1	56.10	0	0.00	55.90	1	3,497	0.03%
2022/05/13	3	58.53	1	58.70	58.50	2	3,385	0.06%
2022/05/12	2	61.05	5	61.40	61.00	-3	3,285	-0.09%
2022/05/11	1	61.10	14	61.59	61.30	-13	3,294	-0.39%
2022/05/10	0	0.00	7	60.39	61.50	-7	3,401	-0.21%
2022/05/09	0	0.00	2	60.20	60.50	-2	3,395	-0.06%
2022/05/06	0	0.00	1	60.30	60.50	-1	3,424	-0.03%
2022/05/05	1	61.40	0	0.00	61.30	1	3,468	0.03%
2022/05/04	2	60.65	0	0.00	60.80	2	3,484	0.06%
2022/04/28	1	58.20	0	0.00	59.00	1	3,522	0.03%
2022/04/27	1	57.70	0.4	58.60	58.50	0.6	3,536	0.02%
2022/04/26	1	59.50	3	59.00	59.40	-2	3,534	-0.06%
2022/04/25	1	59.40	0	0.00	59.50	1	3,530	0.03%
2022/04/22	3	59.83	1	60.40	60.60	2	3,496	0.06%
2022/04/21	0	0.00	2	60.65	60.70	-2	3,469	-0.06%
2022/04/15	16	60.78	0	0.00	60.60	16	3,480	0.46%
2022/04/11	1	60.30	0	0.00	60.20	1	3,787	0.03%
2022/04/07	1	61.00	0	0.00	60.80	1	3,773	0.03%
2022/03/31	3	63.33	1	63.20	62.80	2	3,688	0.05%
2022/03/22	1	62.50	1	62.80	62.80	0	3,661	0.00%
2022/03/21	1	62.80	0	0.00	62.30	1	3,677	0.03%
2022/03/18	0	0.00	0.1	62.40	62.70	-0.1	3,685	0.00%
2022/03/16	1	61.60	0	0.00	61.40	1	3,647	0.03%
2022/03/15	1	61.30	0	0.00	61.20	1	3,661	0.03%
2022/03/11	1	62.50	0	0.00	62.40	1	3,733	0.03%
2022/03/10	0	0.00	1	62.80	63.00	-1	3,775	-0.03%
2022/03/08	6	62.47	0	0.00	61.90	6	3,808	0.16%
2022/03/07	0	0.00	3	62.10	62.60	-3	3,803	-0.08%
2022/03/03	3	64.67	1	64.60	64.70	2	3,864	0.05%
2022/03/02	1	64.90	0	0.00	64.80	1	3,932	0.03%
2022/03/01	5	65.16	2	64.95	64.80	3	3,908	0.08%
2022/02/25	4	63.55	9	63.73	63.80	-5	3,836	-0.13%
2022/02/23	6	64.53	4	64.70	64.60	2	3,696	0.05%
2022/02/22	3	63.10	0	0.00	63.90	3	3,637	0.08%
2022/02/16	0	0.00	0.2	62.80	62.90	-0.2	3,852	-0.01%
2022/02/11	0	0.00	1	63.10	63.30	-1	4,071	-0.02%
2022/02/10	1	61.80	0	0.00	63.60	1	4,106	0.02%
2022/02/09	1	61.00	0	0.00	61.40	1	4,034	0.02%
2022/02/08	2	60.00	0	0.00	61.10	2	4,088	0.05%
2022/01/25	0	0.00	1	60.60	60.40	-1	4,375	-0.02%
2022/01/21	0	0.00	2	62.10	62.00	-2	4,417	-0.05%
2022/01/20	1	61.40	1	62.10	62.00	0	4,457	0.00%
2022/01/19	0	0.00	1	62.50	62.00	-1	4,484	-0.02%
2022/01/12	1	62.80	0	0.00	63.30	1	4,944	0.02%
2022/01/11	0	0.00	2	63.70	63.40	-2	5,062	-0.04%
2022/01/07	1	64.30	1	64.60	64.20	0	5,567	0.00%
2022/01/06	2	65.30	2	65.70	65.70	0	5,601	0.00%
2022/01/05	2.1	66.55	7.1	66.37	66.20	-5	5,650	-0.09%
2022/01/04	0	0.00	3	64.40	64.50	-3	5,601	-0.05%
2021/12/29	2	64.95	0	0.00	64.90	2	6,247	0.03%
2021/12/28	0	0.00	0.3	65.00	65.00	-0.3	6,623	0.00%
2021/12/24	2	64.80	2	64.70	64.60	0	7,497	0.00%
2021/12/21	0	64.10	1	63.70	64.10	-1	8,253	-0.01%
2021/12/20	0	0.00	7	64.10	63.60	-7	8,387	-0.08%
2021/12/17	1	63.70	0	64.10	63.90	1	8,733	0.01%
2021/12/16	0	0.00	2	64.40	64.00	-2	9,052	-0.02%
2021/12/15	1.3	63.87	0	0.00	63.90	1.3	9,158	0.01%
2021/12/14	1	64.10	0	0.00	64.20	1	9,301	0.01%
2021/12/07	2	64.50	2	64.50	64.30	0	9,514	0.00%
2021/12/06	0	0.00	1	64.50	65.50	-1	9,462	-0.01%
2021/12/02	3	64.40	0	0.00	64.30	3	9,489	0.03%
2021/11/30	3	65.30	0	0.00	65.20	3	9,519	0.03%
2021/11/29	0	0.00	1	65.00	65.00	-1	9,497	-0.01%
2021/11/26	0	0.00	1	65.70	65.10	-1	9,469	-0.01%
2021/11/25	1	66.70	0	0.00	66.60	1	9,412	0.01%
2021/11/23	2	66.75	2	66.60	66.60	0	9,460	0.00%
2021/11/22	1	67.00	1	67.00	67.10	0	9,442	0.00%
2021/11/19	1	66.60	0	0.00	66.70	1	9,486	0.01%
2021/11/18	6	67.03	0	0.00	67.10	6	9,548	0.06%
2021/11/17	1	66.90	0	0.00	66.90	1	9,682	0.01%
2021/11/16	4.2	67.07	6.1	67.13	67.30	-1.9	9,779	-0.02%
2021/11/15	5	68.10	2	68.20	68.00	3	9,836	0.03%
2021/11/12	5	69.06	0	0.00	68.90	5	9,928	0.05%
2021/11/11	8	70.34	0	0.00	69.30	8	9,930	0.08%
2021/11/10	1	70.20	12	70.02	70.20	-11	9,851	-0.11%
2021/11/09	2	69.60	0	0.00	69.60	2	9,853	0.02%
2021/11/08	1	69.60	0	0.00	69.60	1	9,847	0.01%
2021/11/05	3	69.47	0	0.00	70.00	3	9,845	0.03%
2021/11/04	0	0.00	7	70.47	70.00	-7	9,782	-0.07%
2021/11/03	6.1	69.58	0	0.00	69.80	6.1	9,643	0.06%
2021/11/02	1	69.10	1	69.50	69.10	0	9,609	0.00%
2021/10/28	5	68.90	1	68.60	68.60	4	9,393	0.04%
2021/10/27	1	67.50	0	0.00	67.70	1	9,316	0.01%
2021/10/26	1	68.30	1	68.10	68.00	0	9,311	0.00%
2021/10/25	1	68.50	0	0.00	68.30	1	9,279	0.01%
2021/10/22	0	0.00	1	68.00	67.90	-1	9,259	-0.01%
2021/10/21	3	67.50	16	67.95	66.50	-13	9,213	-0.14%
2021/10/20	0.2	67.90	2	67.50	67.90	-1.8	9,154	-0.02%
2021/10/19	5.1	68.42	10	68.35	68.00	-4.9	9,037	-0.05%
2021/10/18	11	70.01	19	70.51	68.70	-8	8,913	-0.09%
2021/10/15	28.2	70.44	10	70.45	70.80	18.2	8,729	0.21%
2021/10/13	1	68.60	2	68.25	69.00	-1	8,468	-0.01%
2021/10/12	15	68.70	11	68.01	67.90	4	8,397	0.05%
2021/10/08	16	70.16	9	70.00	70.10	7	8,305	0.08%
2021/10/07	4	69.55	6.2	69.45	69.40	-2.2	8,151	-0.03%
2021/10/06	12	69.74	9	68.71	68.30	3	8,078	0.04%
2021/10/05	18	69.96	4	69.95	71.20	14	7,773	0.18%
2021/10/04	9	70.40	12	70.43	70.90	-3	7,414	-0.04%
2021/10/01	2	68.00	9	67.33	67.60	-7	6,842	-0.10%
2021/09/30	5	70.40	32	70.30	70.30	-27	6,600	-0.41%
2021/09/29	4	68.55	1	69.10	68.70	3	6,218	0.05%
2021/09/28	1	68.50	2	69.25	69.40	-1	6,209	-0.02%
2021/09/27	13	69.11	12	68.13	68.80	1	6,058	0.02%
2021/09/24	11	69.10	2.2	68.68	68.70	8.8	5,961	0.15%
2021/09/23	11	67.48	7	67.87	68.00	4	5,645	0.07%
2021/09/22	12.2	65.24	0	0.00	66.20	12.2	5,330	0.23%
2021/09/17	1	66.20	0	0.00	66.50	1	5,240	0.02%
2021/09/16	3	64.50	3	64.30	64.40	0	5,113	0.00%
2021/09/15	15	65.86	2	65.35	65.00	13	5,073	0.26%
2021/09/14	1	63.00	0	0.00	62.80	1	4,849	0.02%
2021/09/03	2	64.60	4	63.85	64.90	-2	4,952	-0.04%
2021/08/30	0	0.00	1	66.00	66.20	-1	4,853	-0.02%
2021/08/27	1	65.80	3	66.43	66.20	-2	4,900	-0.04%
2021/08/26	0	0.00	8	65.26	65.70	-8	4,919	-0.16%
2021/08/24	5	66.74	13	66.74	65.70	-8	5,050	-0.16%
2021/08/23	11	67.06	8	67.11	67.30	3	5,006	0.06%
2021/08/20	11	65.85	6	65.40	65.90	5	4,871	0.10%
2021/08/19	6	64.60	5	64.10	64.50	1	4,791	0.02%
2021/08/18	9	64.18	9	64.56	66.80	0	4,610	0.00%
2021/08/17	1	64.40	1.1	64.65	64.40	-0.1	4,482	0.00%
2021/08/16	1	63.60	11	63.50	63.90	-10	4,440	-0.23%
2021/08/13	11	64.25	4	64.15	64.00	7	4,433	0.16%
2021/08/12	6	63.93	1	64.00	63.80	5	4,405	0.11%
2021/08/11	3	62.97	0	0.00	63.30	3	4,404	0.07%
2021/08/09	0	0.00	0	63.00	62.80	0	4,608	0.00%
2021/08/06	0	0.00	4	63.58	63.70	-4	4,665	-0.09%
2021/08/04	3	62.00	1	62.30	62.10	2	4,972	0.04%
2021/08/03	1	62.00	0	0.00	62.30	1	5,070	0.02%
2021/08/02	0	0.00	1	62.10	62.20	-1	5,105	-0.02%
2021/07/28	1	61.90	1	61.50	62.20	0	5,306	0.00%
2021/07/27	0	0.00	1	62.90	62.50	-1	5,499	-0.02%
2021/07/26	1	63.80	3	64.30	63.10	-2	5,680	-0.04%
2021/07/23	1.1	62.06	0	0.00	62.60	1.1	5,639	0.02%
2021/07/21	2	64.05	24	63.20	63.00	-22	5,794	-0.38%
2021/07/20	5	64.74	10	65.25	64.20	-5	5,755	-0.09%
2021/07/15	3	66.90	0	0.00	66.70	3	6,086	0.05%
2021/07/14	2	66.30	0	0.00	65.80	2	6,100	0.03%
2021/07/13	6	66.48	0	0.00	66.10	6	6,153	0.10%
2021/07/12	12	65.82	0	0.00	65.80	12	6,170	0.19%
2021/07/08	0	0.00	1	65.60	65.50	-1	6,399	-0.02%
2021/07/07	0.2	66.10	0	0.00	65.50	0.2	6,501	0.00%
2021/07/05	5	66.88	4	66.60	67.00	1	6,628	0.02%
2021/07/01	3	65.10	1.1	65.20	65.10	2	6,709	0.03%
2021/06/30	2	65.90	1	65.70	65.70	1	6,760	0.01%
2021/06/29	1	65.30	2	65.30	65.30	-1	6,904	-0.01%
2021/06/28	0	0.00	1	65.20	65.30	-1	7,157	-0.01%
2021/06/25	0	0.00	1	66.00	65.60	-1	7,238	-0.01%
2021/06/24	1	65.60	4	65.60	65.40	-3	7,302	-0.04%
2021/06/22	0	0.00	3	64.10	63.90	-3	7,633	-0.04%
2021/06/21	1	64.60	0	0.00	64.20	1	7,891	0.01%
2021/06/18	1	65.50	0	0.00	65.70	1	8,989	0.01%
2021/06/16	0	0.00	0	65.00	64.60	0	9,342	0.00%
2021/06/15	0	0.00	3	64.90	65.00	-3	9,745	-0.03%
2021/06/08	0	0.00	1	64.30	64.40	-1	11,187	-0.01%
2021/06/07	1	63.50	22	63.72	63.50	-21	11,381	-0.18%
2021/06/04	2	64.30	2	63.80	64.00	0	11,419	0.00%
2021/06/03	1	65.00	14	65.45	65.10	-13	11,503	-0.11%
2021/06/02	13	67.52	1	66.10	65.90	12	11,547	0.10%
2021/05/31	1.1	65.10	0	0.00	65.30	1.1	11,685	0.01%
2021/05/28	1	65.00	1	64.80	64.60	0	11,746	0.00%
2021/05/27	1	64.00	0	0.00	64.00	1	11,840	0.01%
2021/05/26	1	63.60	0	0.00	64.00	1	12,006	0.01%
2021/05/25	7	64.10	0	0.00	64.30	7	12,460	0.06%
2021/05/21	2	63.10	0	0.00	63.10	2	13,201	0.02%
2021/05/19	140	62.77	140	61.60	62.10	0	13,616	0.00%	大買/大賣/
2021/05/18	2	61.80	6.1	62.59	62.70	-4.1	13,799	-0.03%
2021/05/17	2	58.40	3.2	58.94	57.80	-1.2	13,988	-0.01%
2021/05/14	4	61.50	13	62.00	60.90	-9	14,093	-0.06%
2021/05/13	1	61.30	0.1	60.40	61.20	0.9	14,457	0.01%
2021/05/12	6	59.73	7	60.03	59.80	-1	14,679	-0.01%
2021/05/11	2	62.50	4	62.50	62.00	-2	15,153	-0.01%
2021/05/10	0	0.00	5	65.34	65.40	-5	15,223	-0.03%
2021/05/07	0	0.00	1	66.10	66.20	-1	15,477	-0.01%
2021/05/06	2	64.50	0	0.00	64.40	2	15,780	0.01%
2021/05/05	4	64.48	11	64.14	63.60	-7	16,217	-0.04%
2021/05/04	15	64.10	20	64.52	64.20	-5	16,250	-0.03%
2021/05/03	9	66.36	1.2	66.72	66.70	7.8	16,320	0.05%
2021/04/29	12	69.23	1	69.10	69.00	11	16,341	0.07%
2021/04/28	13	69.93	0	0.00	69.70	13	16,457	0.08%
2021/04/27	5	70.82	8	70.90	70.70	-3	16,704	-0.02%
2021/04/26	2	69.75	0	0.00	69.60	2	16,916	0.01%
2021/04/23	2	69.35	2	69.10	69.60	0	17,894	0.00%
2021/04/22	6	70.28	13	69.88	69.30	-7	19,364	-0.04%
2021/04/21	3	70.90	4	71.05	70.80	-1	21,177	0.00%
2021/04/20	1	71.10	2	71.00	71.00	-1	23,422	0.00%
2021/04/19	10	71.33	0	0.00	71.10	10	24,127	0.04%
2021/04/16	1	71.30	1	71.40	71.70	0	24,288	0.00%
2021/04/15	1	70.20	3	70.40	70.80	-2	24,357	-0.01%
2021/04/14	9	70.94	7	70.93	71.10	2	24,344	0.01%
2021/04/13	11	72.74	1	72.10	72.10	10	24,468	0.04%
2021/04/12	8	72.28	1	72.20	72.10	7	24,572	0.03%
2021/04/09	6	72.13	1	72.00	72.00	5	24,711	0.02%
2021/04/08	4	72.30	2	72.30	72.30	2	24,687	0.01%
2021/04/07	4	72.98	5	72.86	73.10	-1	24,603	0.00%
2021/04/06	1	72.20	0	0.00	72.10	1	24,526	0.00%
2021/04/01	11.1	72.38	7	72.29	71.90	4.1	24,495	0.02%
2021/03/31	27	72.93	16	73.09	72.60	11	24,416	0.05%
2021/03/30	4	74.33	36	74.20	74.80	-32	24,191	-0.13%
2021/03/29	1	74.50	4	74.45	74.10	-3	24,121	-0.01%
2021/03/26	13	73.85	3.3	73.90	73.80	9.7	24,108	0.04%
2021/03/25	6	75.00	1	74.30	74.10	5	24,013	0.02%
2021/03/24	6	75.58	4	75.83	75.40	2	23,836	0.01%
2021/03/23	57	77.19	44	77.11	76.10	13	23,564	0.06%
2021/03/22	1.2	74.05	5	73.24	74.00	-3.8	22,465	-0.02%
2021/03/19	8	73.44	6	73.40	73.00	2	22,308	0.01%
2021/03/18	9	74.84	19	74.90	74.80	-10	22,105	-0.05%
2021/03/17	20	74.47	6	74.02	73.40	14	21,765	0.06%
2021/03/16	1	73.10	3	73.07	72.50	-2	21,200	-0.01%
2021/03/15	8	72.46	32	72.67	72.80	-24	21,150	-0.11%
2021/03/12	30.5	72.88	11	72.83	73.30	19.5	21,192	0.09%
2021/03/11	6.5	71.22	7	70.73	71.30	-0.5	21,120	0.00%
2021/03/10	2	69.65	0	0.00	69.60	2	20,960	0.01%
2021/03/09	1	67.80	1	68.70	69.00	0	20,933	0.00%
2021/03/08	2	69.55	2	70.40	69.00	0	20,785	0.00%
2021/03/05	0	0.00	7	70.10	70.00	-7	20,689	-0.03%
2021/03/04	2.1	71.04	3.3	71.22	70.50	-1.2	20,660	-0.01%
2021/03/03	1	70.30	3	70.33	70.80	-2	20,431	-0.01%
2021/03/02	1	70.80	1	69.70	69.30	0	20,303	0.00%
2021/02/26	4	70.20	2	70.30	70.00	2	20,163	0.01%
2021/02/25	15	72.05	6	72.75	71.30	9	19,931	0.05%
2021/02/24	16	72.32	8	71.18	70.60	8	19,489	0.04%
2021/02/23	3	69.63	40	69.38	69.70	-37	18,843	-0.20%
2021/02/22	4	70.03	23	70.17	69.70	-19	18,685	-0.10%
2021/02/19	1	69.00	60	69.30	69.40	-59	18,424	-0.32%
2021/02/18	3.1	70.04	36	70.42	70.20	-32.9	18,213	-0.18%
2021/02/17	20	69.80	30	69.62	69.90	-10	17,982	-0.06%
2021/02/05	8	70.43	8	70.81	70.40	0	17,708	0.00%
2021/02/04	6.2	70.44	26	70.47	70.40	-19.8	17,457	-0.11%
2021/02/03	32	72.68	31	73.14	72.50	1	17,039	0.01%
2021/02/02	64.2	74.30	27	74.56	73.60	37.2	16,672	0.22%
2021/02/01	71	72.97	69	73.41	74.90	2	15,953	0.01%
2021/01/29	38	77.01	0	0.00	74.80	38	15,757	0.24%
2021/01/28	3	77.73	2	78.50	77.20	1	15,459	0.01%
2021/01/27	50	76.25	43.6	76.80	78.20	6.4	15,072	0.04%
2021/01/26	52	75.04	60	75.04	74.40	-8	14,563	-0.05%
2021/01/25	37	74.83	35.2	75.96	75.30	1.8	14,395	0.01%
2021/01/22	3	73.73	91	74.44	75.60	-88	14,088	-0.62%
2021/01/21	113.3	72.94	76	73.64	72.50	37.3	13,851	0.27%	大買/
2021/01/20	138	72.71	100.4	73.58	72.10	37.7	13,646	0.28%	大買/
2021/01/19	76	75.91	47	76.36	76.00	29	13,299	0.22%
2021/01/18	41	75.25	39	76.34	77.30	2	12,960	0.02%
2021/01/15	84.6	76.36	90	77.04	75.60	-5.5	11,917	-0.05%
2021/01/14	171	75.67	121	75.72	76.90	50	10,349	0.48%	大買/大賣/
2021/01/13	210.1	70.86	146	71.46	72.80	64.1	8,308	0.77%	大買/大賣/
2021/01/12	29	67.70	15	67.70	67.70	14	5,923	0.24%
2021/01/11	2	61.60	6	61.60	61.60	-4	5,142	-0.08%
2021/01/08	1	55.90	1	55.60	56.00	0	4,890	0.00%
2021/01/07	1	55.80	6	55.57	55.60	-5	4,712	-0.11%
2021/01/06	27	56.15	2	55.80	55.70	25	4,613	0.54%
2021/01/05	4	56.03	8	56.00	56.10	-4	4,309	-0.09%
2021/01/04	1	54.20	13	54.96	55.60	-12	4,071	-0.29%
2020/12/29	1	53.50	1	53.70	53.40	0	3,724	0.00%
2020/12/28	3	54.13	1	54.20	54.00	2	3,684	0.05%
2020/12/25	2	53.50	2	53.80	53.70	0	3,627	0.00%
2020/12/24	12	52.99	0	0.00	52.70	12	3,521	0.34%
2020/12/22	24	52.22	5	51.90	52.00	19	3,437	0.55%
2020/12/21	0	0.00	1	52.20	52.20	-1	3,413	-0.03%
2020/12/18	2	51.90	1	51.90	51.90	1	3,403	0.03%
2020/12/17	1	52.50	0	0.00	52.60	1	3,360	0.03%
2020/12/16	3	52.47	2	52.45	52.90	1	3,354	0.03%
2020/12/15	0	0.00	1	52.20	52.00	-1	3,341	-0.03%
2020/12/14	7	53.24	0	0.00	52.70	7	3,279	0.21%
2020/12/11	2	53.00	8	52.80	53.00	-6	3,205	-0.19%
2020/12/10	4	53.58	0	0.00	53.20	4	3,128	0.13%
2020/12/09	3	55.00	41	55.13	54.70	-38	2,998	-1.27%
2020/12/08	20	55.25	2	55.25	54.70	18	2,877	0.63%
2020/12/07	53	54.96	14	55.41	56.30	39	2,632	1.48%
2020/12/04	1	52.40	0	0.00	52.50	1	2,227	0.04%
2020/12/03	1	51.80	0	0.00	51.60	1	2,175	0.05%
2020/12/02	1	52.50	0	0.00	52.20	1	2,119	0.05%
2020/12/01	2	52.30	0	0.00	52.40	2	2,123	0.09%
2020/11/27	0	0.00	1	52.10	52.10	-1	2,002	-0.05%
2020/11/26	0	0.00	1	52.10	52.20	-1	2,000	-0.05%
2020/11/24	1	51.60	0	0.00	51.60	1	2,028	0.05%
2020/11/23	2	52.40	0	0.00	52.40	2	2,003	0.10%
2020/11/20	0	0.00	1	52.00	52.10	-1	1,960	-0.05%
2020/11/19	0	0.00	2	51.75	51.50	-2	1,946	-0.10%
2020/11/18	1	51.50	1	51.70	51.80	0	1,948	0.00%
2020/11/13	2	51.10	0.2	52.30	51.00	1.8	1,988	0.09%
2020/11/12	1	52.40	1	52.20	52.30	0	1,946	0.00%
2020/11/10	0	0.00	1	51.70	51.60	-1	1,934	-0.05%
2020/11/09	1	51.60	1	51.90	51.70	0	1,966	0.00%
2020/11/06	0	0.00	1	51.20	51.30	-1	1,968	-0.05%
2020/11/02	1	50.50	0	0.00	50.30	1	2,025	0.05%
2020/10/30	1	50.10	0	0.00	50.10	1	2,045	0.05%
2020/10/23	0	0.00	2	51.45	51.70	-2	2,118	-0.09%
2020/10/20	1	51.60	0	0.00	51.60	1	2,272	0.04%
2020/10/15	1	51.80	3	51.80	51.40	-2	2,494	-0.08%
2020/10/12	3	52.17	0	0.00	52.00	3	2,723	0.11%
2020/10/08	0	0.00	1	51.60	52.10	-1	2,790	-0.04%
2020/10/06	9	51.80	0	0.00	51.90	9	2,864	0.31%
2020/09/30	4	51.33	3	51.60	51.50	1	2,926	0.03%
2020/09/29	6	51.40	11	51.41	51.30	-5	2,956	-0.17%
2020/09/28	6	51.00	6	50.95	51.00	0	3,033	0.00%
2020/09/25	3	50.10	3	50.57	50.40	0	3,081	0.00%
2020/09/24	3	50.47	0	0.00	50.30	3	3,106	0.10%
2020/09/22	2	51.90	0	0.00	52.00	2	3,132	0.06%
2020/09/21	2	53.10	2	53.50	53.00	0	3,162	0.00%
2020/09/14	0	0.00	1	52.80	52.80	-1	3,342	-0.03%
2020/09/09	0	0.00	1	52.30	52.10	-1	3,405	-0.03%
2020/09/08	0	0.00	1	52.40	52.30	-1	3,422	-0.03%
2020/09/02	1	53.30	0	0.00	53.40	1	3,466	0.03%
2020/08/27	3	53.13	0	0.00	53.10	3	3,529	0.09%
2020/08/21	1	51.70	2	51.75	51.80	-1	3,590	-0.03%
2020/08/20	0	0.00	4	51.30	51.20	-4	3,581	-0.11%
2020/08/19	1	53.50	30	53.97	53.50	-29	3,523	-0.82%
2020/08/18	1	54.00	0	0.00	54.00	1	3,510	0.03%
2020/08/12	2	53.40	3	53.30	53.60	-1	3,485	-0.03%
2020/08/11	0	0.00	1	54.00	53.70	-1	3,501	-0.03%
2020/08/06	1	54.80	0	0.00	54.80	1	3,566	0.03%
2020/08/05	1	54.70	0	0.00	54.50	1	3,592	0.03%
2020/08/04	0	0.00	1	54.70	54.50	-1	3,614	-0.03%
2020/08/03	5	53.84	0	0.00	53.90	5	3,640	0.14%
2020/07/31	1	54.30	0	0.00	54.20	1	3,640	0.03%
2020/07/30	9	54.33	0	0.00	54.80	9	3,669	0.25%
2020/07/29	2	53.50	10	53.60	53.70	-8	3,676	-0.22%
2020/07/28	0	0.00	3	53.80	53.60	-3	3,734	-0.08%
2020/07/23	1	55.40	3	55.33	55.30	-2	3,881	-0.05%
2020/07/22	5	57.74	5	57.90	58.00	0	3,845	0.00%
2020/07/21	1	57.30	12	57.77	57.60	-11	3,757	-0.29%
2020/07/20	6	56.98	0	0.00	56.90	6	3,695	0.16%
2020/07/16	5	57.74	0	0.00	58.00	5	3,580	0.14%
2020/07/15	1	57.20	0	0.00	57.20	1	3,552	0.03%
2020/07/14	4	57.83	0	0.00	57.70	4	3,530	0.11%
2020/07/09	2	58.15	1	58.10	58.00	1	3,536	0.03%
2020/07/08	0	0.00	7	58.07	58.20	-7	3,499	-0.20%
2020/07/07	1.1	58.91	0	0.00	57.90	1.1	3,496	0.03%
2020/07/06	1	57.80	3	57.87	57.80	-2	3,540	-0.06%
2020/07/03	1	57.10	0	0.00	57.00	1	3,549	0.03%
2020/07/02	1	56.40	5	56.40	57.40	-4	3,543	-0.11%
2020/07/01	1	57.80	2	57.05	57.00	-1	3,542	-0.03%
2020/06/30	3	55.90	0.1	56.50	56.50	2.9	3,455	0.08%
2020/06/29	5	55.32	0	0.00	55.20	5	3,419	0.15%
2020/06/24	5	55.80	12	55.90	55.90	-7	3,392	-0.21%
2020/06/19	2	54.50	0	0.00	54.10	2	3,365	0.06%
2020/06/18	1	54.50	0	0.00	55.20	1	3,317	0.03%
2020/06/17	1	54.70	0	0.00	54.50	1	3,313	0.03%
2020/06/16	0.1	54.30	0	0.00	54.10	0.1	3,379	0.00%
2020/06/15	1	53.50	0	0.00	53.10	1	3,485	0.03%
2020/06/12	2	53.45	0	0.00	53.80	2	3,523	0.06%
2020/06/11	2	55.10	0	0.00	54.50	2	3,600	0.06%
2020/06/09	4	55.40	3	55.20	55.40	1	3,744	0.03%
2020/06/08	6	55.37	4	55.60	55.80	2	3,846	0.05%
2020/06/05	0	0.00	2	55.55	55.50	-2	3,834	-0.05%
2020/06/04	0	0.00	1	55.70	55.20	-1	3,822	-0.03%
2020/06/01	1	54.00	0	0.00	54.00	1	3,825	0.03%
2020/05/29	2	53.45	0	0.00	53.90	2	3,823	0.05%
2020/05/26	0.1	54.00	0	0.00	54.00	0.1	3,853	0.00%
2020/05/22	1	54.50	0	0.00	53.60	1	3,860	0.03%
2020/05/19	0	0.00	9	54.30	54.50	-9	3,843	-0.23%
2020/05/15	2	54.90	0	0.00	54.80	2	3,815	0.05%
2020/05/14	1	55.50	0	0.00	55.50	1	3,778	0.03%
2020/05/12	1	56.50	0	0.00	56.50	1	3,743	0.03%
2020/05/08	2	56.30	2	56.30	56.20	0	3,714	0.00%
2020/05/06	1	55.70	1	56.10	55.50	0	3,663	0.00%
2020/05/05	13	55.83	0	0.00	55.90	13	3,633	0.36%
2020/05/04	1	56.20	1	56.20	56.30	0	3,626	0.00%
2020/04/30	33	57.95	1	57.90	57.60	32	3,581	0.89%
2020/04/27	1	54.70	0	0.00	54.60	1	3,521	0.03%
2020/04/09	1	54.90	0	0.00	54.80	1	3,354	0.03%
2020/04/01	2	49.35	0	0.00	49.00	2	3,164	0.06%
2020/03/27	4	49.93	0	0.00	49.55	4	3,154	0.13%
2020/03/25	0	0.00	1	50.40	49.95	-1	3,165	-0.03%
2020/03/24	1	49.00	0	0.00	48.75	1	3,153	0.03%
2020/03/20	0	0.00	16	48.50	49.50	-16	3,220	-0.50%
2020/03/19	4	46.40	1	48.85	46.20	3	3,172	0.09%
2020/03/17	0	0.00	1	51.00	51.00	-1	3,177	-0.03%
2020/03/16	2	51.50	1	51.90	52.00	1	3,134	0.03%
2020/03/13	1	50.30	0	0.00	53.30	1	3,082	0.03%
2020/03/09	0	0.00	7.2	58.31	58.50	-7.2	2,907	-0.25%
2020/03/06	6	58.67	0	0.00	58.50	6	2,863	0.21%
2020/03/04	6	58.98	0	0.00	59.00	6	2,858	0.21%
2020/03/02	1	58.40	0	0.00	58.70	1	2,850	0.04%
2020/02/26	3	59.60	0	0.00	59.60	3	2,863	0.10%
2020/02/25	0	0.00	1	60.00	59.90	-1	2,870	-0.03%
2020/02/24	0	0.00	2	60.05	60.10	-2	2,888	-0.07%
2020/02/21	1	60.40	0	0.00	60.50	1	2,895	0.03%
2020/02/19	0.5	61.10	0	0.00	61.10	0.5	2,964	0.02%
2020/02/18	1	60.30	0	0.00	60.40	1	2,976	0.03%
2020/02/13	1.5	61.17	0	0.00	61.30	1.5	3,058	0.05%
2020/02/04	0	0.00	2	60.50	61.00	-2	3,554	-0.06%
2020/02/03	0	0.00	4	59.30	59.30	-4	3,564	-0.11%
2020/01/31	1	60.80	2	60.75	60.50	-1	3,521	-0.03%
2020/01/30	0	0.00	1	60.10	59.80	-1	3,507	-0.03%
2020/01/20	0	0.00	1	66.30	65.90	-1	3,396	-0.03%
2020/01/17	0	0.00	1	65.90	66.00	-1	3,405	-0.03%
2020/01/16	0	0.00	1	65.30	65.20	-1	3,385	-0.03%
2020/01/15	4	65.30	0	0.00	65.40	4	3,408	0.12%
2020/01/14	0.2	65.50	0	0.00	65.60	0.2	3,430	0.01%
2020/01/09	1	64.80	0	0.00	64.80	1	3,479	0.03%
2020/01/08	1	64.20	0	0.00	64.30	1	3,487	0.03%
2020/01/03	2	66.60	0	0.00	66.60	2	3,467	0.06%
2020/01/02	1	66.50	0	0.00	66.30	1	3,487	0.03%
2019/12/30	4	66.75	0	0.00	66.60	4	3,513	0.11%
2019/12/26	2	66.85	0	0.00	67.00	2	3,489	0.06%
2019/12/24	1	66.90	0	0.00	67.00	1	3,508	0.03%
2019/12/18	0.6	68.90	1	69.20	69.10	-0.4	3,545	-0.01%
2019/12/17	1.3	68.70	0	0.00	68.80	1.3	3,610	0.04%
2019/12/16	0.1	69.00	0	0.00	69.20	0.1	3,592	0.00%
2019/12/13	2.9	68.88	0	0.00	68.80	2.9	3,596	0.08%
2019/12/12	2.1	69.66	0	0.00	68.80	2.1	3,555	0.06%
2019/12/05	0	0.00	0.1	67.10	67.50	-0.1	3,385	0.00%
2019/12/04	0	0.00	1	67.00	67.10	-1	3,370	-0.03%
2019/11/29	0	0.00	1	66.90	66.60	-1	3,357	-0.03%
2019/11/27	0	0.00	2	68.10	68.10	-2	3,354	-0.06%
2019/11/26	0	0.00	3	67.77	68.50	-3	3,338	-0.09%
2019/11/25	1	67.20	5	67.34	67.20	-4	3,265	-0.12%
2019/11/22	0	0.00	3	67.20	67.40	-3	3,274	-0.09%
2019/11/21	2	66.40	0	0.00	67.20	2	3,261	0.06%
2019/11/20	1	66.60	0	0.00	67.20	1	3,263	0.03%
2019/11/18	0	0.00	4	66.40	66.70	-4	3,230	-0.12%
2019/11/15	0	0.00	1	65.60	65.40	-1	3,207	-0.03%
2019/11/14	1	64.90	0	0.00	65.00	1	3,202	0.03%
2019/11/13	1	66.20	0	0.00	65.90	1	3,179	0.03%
2019/11/12	0	0.00	1	66.50	66.80	-1	3,190	-0.03%
2019/11/11	4	66.30	4	66.00	65.90	0	3,172	0.00%
2019/11/08	0	0.00	1	67.30	67.00	-1	3,142	-0.03%
2019/11/07	1	66.50	1	66.80	66.70	0	3,104	0.00%
2019/11/05	0	0.00	1	68.90	68.90	-1	3,033	-0.03%
2019/11/04	2	69.40	8	68.49	69.30	-6	2,979	-0.20%
2019/11/01	1	67.20	6	66.37	67.30	-5	2,808	-0.18%
2019/10/30	2	65.60	1	65.40	65.50	1	2,742	0.04%
2019/10/29	0	0.00	1	65.20	65.40	-1	2,737	-0.04%
2019/10/28	0	0.00	3	64.83	64.90	-3	2,706	-0.11%
2019/10/25	0	0.00	3	64.60	64.70	-3	2,717	-0.11%
2019/10/23	3	65.47	1	65.10	65.40	2	2,745	0.07%
2019/10/22	1	65.80	0	0.00	65.70	1	2,779	0.04%
2019/10/21	2	64.85	1	65.20	65.60	1	2,781	0.04%
2019/10/18	5	65.38	5	65.10	65.10	0	2,783	0.00%
2019/10/17	0	0.00	11	64.30	65.20	-11	2,780	-0.40%
2019/10/16	0	0.00	9	64.26	64.50	-9	2,760	-0.33%
2019/10/15	0	0.00	6	63.80	64.00	-6	2,766	-0.22%
2019/10/14	9	63.73	6	64.00	63.90	3	2,818	0.11%
2019/10/09	1	63.00	20	63.40	63.00	-19	2,835	-0.67%
2019/10/08	66	63.92	41	64.25	64.50	25	2,855	0.88%
2019/10/07	1	63.60	0	0.00	63.50	1	2,938	0.03%
2019/10/03	0	0.00	10	64.90	64.80	-10	2,895	-0.35%
2019/10/01	4	64.70	1	65.20	65.50	3	2,878	0.10%
2019/09/27	1	65.60	1	64.90	64.70	0	2,847	0.00%
2019/09/26	2	65.50	1	65.50	65.30	1	2,822	0.04%
2019/09/25	17	65.79	0	0.00	66.00	17	2,787	0.61%
2019/09/24	1	66.10	2	66.10	66.40	-1	2,755	-0.04%
2019/09/23	1	65.70	0	0.00	65.90	1	2,699	0.04%
2019/09/20	3	66.17	2	66.30	65.60	1	2,699	0.04%
2019/09/19	2	65.00	0	0.00	64.90	2	2,559	0.08%
2019/09/18	0	0.00	2	64.60	64.80	-2	2,524	-0.08%
2019/09/17	4	63.88	2	64.00	63.80	2	2,479	0.08%
2019/09/16	3	64.57	0	0.00	64.70	3	2,502	0.12%
2019/09/12	11	64.19	1	64.30	64.30	10	2,507	0.40%
2019/09/10	0	0.00	2	63.20	63.40	-2	2,484	-0.08%
2019/09/09	1	63.30	0	0.00	63.40	1	2,496	0.04%
2019/09/06	1	63.90	6	63.53	63.40	-5	2,511	-0.20%
2019/09/05	0	0.00	10	63.57	63.30	-10	2,502	-0.40%
2019/09/03	0	0.00	1	63.20	62.50	-1	2,487	-0.04%
2019/08/30	9	62.97	0	0.00	63.40	9	2,492	0.36%
2019/08/29	3	62.07	0	0.00	62.20	3	2,467	0.12%
2019/08/28	0	0.00	1	62.50	62.20	-1	2,465	-0.04%
2019/08/27	0	0.00	24	62.70	63.20	-24	2,451	-0.98%
2019/08/26	2	62.90	0	0.00	62.70	2	2,446	0.08%
2019/08/23	3	63.50	4	64.38	64.30	-1	2,455	-0.04%
2019/08/21	1	62.80	0	0.00	63.30	1	2,467	0.04%
2019/08/19	0	0.00	1	63.00	62.30	-1	2,435	-0.04%
2019/08/16	3	62.47	0	0.00	62.80	3	2,439	0.12%
2019/08/14	1	62.30	0	0.00	61.30	1	2,408	0.04%
2019/08/12	0	0.00	6	61.50	61.90	-6	2,407	-0.25%
2019/08/08	2	61.25	0	0.00	61.20	2	2,405	0.08%
2019/08/07	3	60.80	0	0.00	60.20	3	2,408	0.12%
2019/08/05	1	60.50	0	0.00	60.50	1	2,382	0.04%
2019/08/02	1	61.50	0	0.00	61.30	1	2,362	0.04%
2019/07/26	2	64.00	0	0.00	64.30	2	2,315	0.09%
2019/07/25	1	64.20	0	0.00	64.60	1	2,319	0.04%
2019/07/23	1	67.50	5	67.20	67.30	-4	2,217	-0.18%
2019/07/19	0	0.00	6	67.08	67.00	-6	2,171	-0.28%
2019/07/18	0	0.00	1	66.80	66.80	-1	2,149	-0.05%
2019/07/17	5	66.60	0	0.00	66.80	5	2,178	0.23%
2019/07/16	28	67.10	2	66.50	67.10	26	2,170	1.20%
2019/07/15	3	65.67	2.3	66.00	66.10	0.7	2,153	0.03%
2019/07/12	10	66.60	4	66.58	66.10	6	2,251	0.27%
2019/07/11	29	65.76	26	65.98	65.90	3	2,258	0.13%
2019/07/09	2	64.00	0	0.00	63.60	2	2,300	0.09%
2019/07/05	0	0.00	1	64.50	64.60	-1	2,382	-0.04%
2019/07/03	0	0.00	1	63.90	64.10	-1	2,500	-0.04%
2019/07/01	7	64.04	0	0.00	64.10	7	2,643	0.26%
2019/06/21	1	64.40	2	63.40	64.20	-1	2,957	-0.03%
2019/06/14	1	62.10	0	0.00	62.10	1	2,889	0.03%
2019/06/12	2	61.60	0	0.00	61.80	2	3,043	0.07%
2019/06/03	1	61.90	0	0.00	61.90	1	3,089	0.03%
2019/05/10	0.5	66.20	0	0.00	66.20	0.5	3,151	0.02%
2019/05/08	5	67.80	5	68.20	67.70	0	3,142	0.00%
2019/04/30	0	0.00	1	68.90	69.20	-1	3,097	-0.03%
2019/04/24	2	69.80	2	69.60	69.70	0	3,224	0.00%
2019/04/23	0	0.00	3	70.00	70.00	-3	3,261	-0.09%
2019/04/18	0	0.00	2	71.50	71.10	-2	3,247	-0.06%
2019/04/16	0.5	71.20	3	71.00	71.20	-2.5	3,099	-0.08%
2019/04/15	0	0.00	10	71.00	71.10	-10	3,044	-0.33%
2019/04/10	1	67.40	0	0.00	67.30	1	2,869	0.03%
2019/04/09	0	0.00	1	66.80	66.80	-1	2,774	-0.04%
2019/04/08	3	66.47	2	66.10	66.70	1	2,753	0.04%
2019/04/03	0	0.00	2	64.30	65.00	-2	2,644	-0.08%
2019/04/02	3.3	64.80	0	0.00	64.80	3.3	2,605	0.13%
2019/04/01	5	64.36	5	64.30	63.80	0	2,515	0.00%
2019/03/29	5	61.50	0	0.00	61.50	5	2,361	0.21%
2019/03/28	0	0.00	1	62.00	62.00	-1	2,322	-0.04%
2019/03/27	1	61.80	0	0.00	61.90	1	2,298	0.04%
2019/03/26	0.2	62.30	0	0.00	62.30	0.2	2,285	0.01%
2019/03/25	0	0.00	5	61.20	61.80	-5	2,271	-0.22%
2019/03/22	2	62.55	0	0.00	62.60	2	2,252	0.09%
2019/03/13	10.2	61.94	0	0.00	61.70	10.2	2,263	0.45%
2019/03/08	0	0.00	1	61.50	61.00	-1	2,343	-0.04%
2019/03/04	0.1	62.20	0	0.00	62.20	0.1	2,653	0.00%
2019/02/26	0.1	62.60	1	64.30	62.60	-0.9	2,632	-0.03%
2019/02/25	0.1	63.40	0	0.00	63.50	0.1	2,614	0.00%
2019/02/21	0	0.00	8	62.10	62.20	-8	2,656	-0.30%
2019/02/20	8	61.63	1	61.70	62.00	7	2,649	0.26%
2019/02/14	1	61.00	0	0.00	61.20	1	2,754	0.04%
2019/02/13	0	0.00	3	60.80	61.20	-3	2,788	-0.11%
2019/01/30	0	0.00	1	59.10	59.20	-1	2,739	-0.04%
2019/01/22	1	58.40	0	0.00	58.30	1	2,716	0.04%
2019/01/17	1	58.30	0	0.00	57.90	1	2,715	0.04%
2019/01/10	2	58.35	0	0.00	58.30	2	2,715	0.07%
2018/12/28	1	60.50	0	0.00	60.50	1	2,926	0.03%
2018/12/12	13	60.40	13	60.45	61.00	0	3,043	0.00%
2018/12/04	1	63.10	0	0.00	62.80	1	3,000	0.03%
2018/11/23	0	0.00	5	60.96	60.90	-5	2,716	-0.18%
2018/11/06	0	0.00	2	66.15	66.40	-2	2,609	-0.08%
2018/11/01	0	0.00	1	65.80	66.00	-1	2,627	-0.04%
2018/10/31	1	65.10	0	0.00	65.60	1	2,634	0.04%
2018/10/29	2	63.80	0	0.00	64.40	2	2,627	0.08%
2018/10/24	0	0.00	1	65.10	65.00	-1	2,626	-0.04%
2018/10/19	2	66.30	0	0.00	67.10	2	2,599	0.08%
2018/10/18	0	0.00	1	66.50	66.30	-1	2,602	-0.04%
2018/10/17	1	66.00	0	0.00	65.60	1	2,729	0.04%
2018/10/15	2	65.25	0	0.00	65.10	2	2,785	0.07%
2018/10/11	2	67.15	0	0.00	64.00	2	2,844	0.07%
2018/10/05	0	0.00	20	72.20	72.10	-20	2,753	-0.73%
2018/10/03	0	0.00	2	74.05	74.00	-2	2,744	-0.07%
2018/10/02	0	0.00	7	74.00	74.00	-7	2,753	-0.25%
2018/09/20	0	0.00	1	72.70	72.60	-1	2,752	-0.04%
2018/09/19	1	73.70	0	0.00	73.90	1	2,749	0.04%
2018/09/18	0	0.00	3	73.10	73.30	-3	2,763	-0.11%
2018/09/14	2	75.20	0	0.00	74.70	2	2,778	0.07%
2018/09/12	2	73.70	0	0.00	73.20	2	2,804	0.07%
2018/09/07	1	76.60	7	76.00	75.10	-6	2,805	-0.21%
2018/09/06	13	77.41	2	76.60	76.80	11	2,777	0.40%
2018/09/05	12	78.00	0	0.00	77.00	12	2,752	0.44%
2018/09/04	6	78.00	0	0.00	78.20	6	2,742	0.22%
2018/08/31	2	77.95	0	0.00	78.00	2	2,746	0.07%
2018/08/30	0	0.00	2	77.90	77.90	-2	2,780	-0.07%
2018/08/28	4	78.00	0	0.00	78.00	4	2,797	0.14%
2018/08/27	0	0.00	3	77.43	77.70	-3	2,796	-0.11%
2018/08/23	0	0.00	1	77.60	77.70	-1	2,873	-0.03%
2018/08/22	0	0.00	1	77.90	77.70	-1	2,907	-0.03%
2018/08/20	0	0.00	1	75.50	75.50	-1	2,880	-0.03%
2018/08/14	1	74.00	5	75.30	74.40	-4	2,884	-0.14%
2018/08/09	5	77.40	0	0.00	77.10	5	2,871	0.17%
2018/08/06	1.1	77.69	1	77.60	77.70	0.1	2,953	0.00%
2018/08/02	0	0.00	1	76.70	76.50	-1	2,963	-0.03%
2018/07/26	1	75.80	0	0.00	76.30	1	2,895	0.03%
2018/07/25	0	0.00	2	76.00	75.80	-2	2,889	-0.07%
2018/07/24	4	79.33	0	0.00	80.00	4	2,837	0.14%
2018/07/23	0	0.00	2	78.60	78.80	-2	2,711	-0.07%
2018/07/20	0	0.00	1	78.60	78.30	-1	2,691	-0.04%
2018/07/19	0	0.00	0.3	78.40	78.40	-0.3	2,671	-0.01%
2018/07/18	0	0.00	1	76.80	77.50	-1	2,648	-0.04%
2018/07/17	1	76.20	1	76.00	75.60	0	2,580	0.00%
2018/07/16	0	0.00	1	75.60	75.50	-1	2,560	-0.04%
2018/07/13	1	75.10	0	0.00	75.20	1	2,578	0.04%
2018/07/11	0	0.00	1	74.00	73.80	-1	2,627	-0.04%
2018/07/06	1	72.20	0	0.00	72.60	1	2,650	0.04%
2018/07/05	0	0.00	0.5	73.30	72.70	-0.5	2,658	-0.02%
2018/07/02	1	73.70	6	73.20	73.20	-5	2,758	-0.18%
2018/06/29	0	0.00	2	74.45	74.60	-2	2,737	-0.07%
2018/06/22	2	73.40	0	0.00	73.30	2	2,716	0.07%
2018/06/20	1	74.20	3	74.10	74.20	-2	2,712	-0.07%
2018/06/14	1	76.00	0	0.00	75.40	1	2,675	0.04%
2018/06/07	0	0.00	5	78.04	78.00	-5	2,831	-0.18%
2018/06/05	0	0.00	1	75.70	75.70	-1	2,811	-0.04%
2018/06/04	1	75.70	0	0.00	75.50	1	2,800	0.04%
2018/05/28	3	75.50	1	75.70	75.70	2	2,782	0.07%
2018/05/17	2	74.35	0	0.00	74.00	2	2,885	0.07%
2018/05/16	0	0.00	1	74.40	74.20	-1	2,893	-0.03%
2018/05/15	2	75.35	549	75.68	75.20	-547	2,918	-18.75%	大賣/鉅額交易
2018/05/14	0	0.00	4	77.90	78.00	-4	3,054	-0.13%
2018/05/11	1	77.50	0	0.00	77.30	1	3,059	0.03%
2018/05/09	0	0.00	2	76.40	76.40	-2	3,120	-0.06%
2018/04/30	0.2	74.10	0	0.00	73.90	0.2	3,319	0.00%
2018/04/27	1.1	74.00	0	0.00	73.90	1.1	3,334	0.03%
2018/04/26	2	74.60	0	0.00	74.00	2	3,351	0.06%
2018/04/24	27.1	72.90	0	0.00	72.80	27.1	3,429	0.79%
2018/04/20	3	76.07	0	0.00	76.00	3	3,428	0.09%
2018/04/19	0.1	76.90	0	0.00	76.90	0.1	3,439	0.00%
2018/04/18	79	76.61	0	0.00	76.30	79	3,440	2.30%
2018/04/12	65	78.50	1	78.50	78.50	64	3,452	1.85%
2018/04/11	187	78.98	0	0.00	78.80	187	3,453	5.41%	大買/鉅額交易
2018/04/10	195	77.50	0	0.00	77.70	195	3,446	5.66%	大買/鉅額交易
2018/04/03	1	78.10	0	0.00	78.20	1	3,371	0.03%
2018/03/27	0.1	78.50	5	78.60	78.40	-4.9	3,370	-0.15%
2018/03/26	0	0.00	7	77.90	78.00	-7	3,427	-0.20%
2018/03/23	3	78.33	0	0.00	78.40	3	3,463	0.09%
2018/03/20	0.1	79.00	3	78.90	79.00	-2.9	3,488	-0.08%
2018/03/19	0.1	79.40	0	0.00	79.30	0.1	3,476	0.00%
2018/03/15	2.1	79.70	0	0.00	79.60	2.1	3,438	0.06%
2018/03/13	2	81.20	2	81.70	81.70	0	3,424	0.00%
2018/03/12	2	80.95	3	81.03	81.20	-1	3,469	-0.03%
2018/03/05	1	78.30	0	0.00	78.50	1	3,701	0.03%
2018/03/02	0	0.00	12	78.60	78.90	-12	3,779	-0.32%
2018/03/01	1	79.60	0	0.00	79.70	1	3,870	0.03%
2018/02/27	2.1	79.75	0	0.00	79.40	2.1	3,917	0.05%
2018/02/26	2	80.00	0	0.00	79.90	2	3,930	0.05%
2018/02/23	1	79.50	0	0.00	79.40	1	3,963	0.03%
2018/02/22	12	78.80	0	0.00	79.00	12	4,008	0.30%
2018/02/09	0.2	79.00	2	76.80	78.50	-1.9	4,084	-0.05%
2018/02/07	2	80.35	0	0.00	80.30	2	4,252	0.05%
2018/02/06	2	79.00	1	80.10	78.70	1	4,506	0.02%
2018/02/05	2	82.50	0	0.00	82.90	2	4,409	0.05%
2018/02/02	1	84.30	0	0.00	84.10	1	4,464	0.02%
2018/01/30	7	83.60	0	0.00	83.50	7	4,616	0.15%
2018/01/26	1	85.50	6.1	85.41	85.60	-5.1	4,648	-0.11%
2018/01/22	1	86.70	0	0.00	86.90	1	5,056	0.02%
2018/01/19	22	87.37	2	87.10	87.40	20	5,104	0.39%
2018/01/12	6	85.70	0	0.00	85.60	6	5,232	0.11%
2018/01/10	1	85.00	0	0.00	84.10	1	5,311	0.02%
2018/01/04	0	0.00	10	84.70	85.10	-10	5,855	-0.17%
2018/01/02	0	0.00	4	85.00	85.00	-4	5,953	-0.07%