鴻準 (2354)-兆豐-鹿港券商分點個股進出

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

鴻準

(2354)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

鴻準 (2354)籌碼相關－兆豐-鹿港券商分點個股進出

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

兆豐-鹿港券商分點個股進出
兆豐-鹿港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	105	83.23	133	83.64	82.20	-28	52,824	-0.05%	大買/大賣/
2024/11/21	52.1	81.81	55.1	82.35	80.90	-3	51,554	-0.01%
2024/11/20	161.2	86.81	80	86.01	84.50	81.2	49,798	0.16%	大買/
2024/11/19	67	91.92	80	92.09	93.80	-13	47,199	-0.03%
2024/11/18	101	93.16	1,569	94.85	88.40	-1,468	46,044	-3.19%	大買/大賣/鉅額交易
2024/11/15	1,564	97.30	69.5	97.64	96.60	1,494.5	44,209	3.38%	大買/鉅額交易
2024/11/14	42.5	93.33	38.1	93.31	92.00	4.4	40,840	0.01%
2024/11/13	78.1	94.16	67	94.73	93.60	11.1	39,739	0.03%
2024/11/12	82	94.34	1,979	93.93	93.50	-1,897	38,593	-4.92%	大賣/鉅額交易
2024/11/11	52	95.58	51.1	96.24	96.50	0.9	37,192	0.00%
2024/11/08	118	97.64	129.4	97.79	97.30	-11.4	35,672	-0.03%	大買/大賣/
2024/11/07	216	94.57	111.2	93.88	95.90	104.8	32,558	0.32%	大買/大賣/鉅額交易
2024/11/06	140.5	86.51	166	87.05	87.20	-25.5	29,536	-0.09%	大買/大賣/
2024/11/05	1,559	87.14	103	87.69	85.00	1,456	27,356	5.32%	大買/大賣/鉅額交易
2024/11/04	630	86.42	113.5	83.67	86.90	516.5	24,236	2.13%	大買/大賣/鉅額交易
2024/11/01	187	80.34	150.3	79.90	81.50	36.7	21,657	0.17%	大買/大賣/
2024/10/30	23	78.10	142.4	79.38	80.60	-119.4	17,694	-0.67%	大賣/鉅額交易
2024/10/29	26	69.76	35	70.49	73.30	-9	13,379	-0.07%
2024/10/28	40	72.78	45.1	73.93	71.80	-5.1	12,686	-0.04%
2024/10/25	32	71.83	56.1	72.48	72.70	-24.1	11,399	-0.21%
2024/10/24	22.2	71.42	52.8	71.73	69.80	-30.6	9,982	-0.31%
2024/10/23	3.2	69.48	12.5	69.10	68.30	-9.3	8,139	-0.11%
2024/10/22	2.5	68.01	0.5	68.20	68.10	2	8,066	0.02%
2024/10/21	0	0.00	5.4	67.68	67.90	-5.4	8,276	-0.07%
2024/10/18	0.4	67.48	1.5	67.10	67.00	-1.1	8,378	-0.01%
2024/10/17	0.6	67.60	1	67.50	67.70	-0.5	8,517	-0.01%
2024/10/16	4	66.83	3	67.27	67.40	1	8,646	0.01%
2024/10/15	1	67.00	5.4	67.00	67.00	-4.4	8,725	-0.05%
2024/10/14	0.2	65.75	2	65.60	65.60	-1.8	8,771	-0.02%
2024/10/11	5.7	66.33	4	66.70	66.30	1.7	9,012	0.02%
2024/10/09	2	65.85	2	66.45	66.70	0	9,491	0.00%
2024/10/08	0	0.00	2.1	64.98	64.60	-2.1	9,785	-0.02%
2024/10/07	11.1	65.93	8	65.70	65.70	3.1	10,409	0.03%
2024/10/04	2	66.60	0	0.00	66.20	2	11,083	0.02%
2024/10/01	3	66.17	0.2	66.40	65.90	2.8	11,417	0.02%
2024/09/30	6.2	66.72	0	0.00	66.40	6.2	11,954	0.05%
2024/09/27	3	66.67	0.4	67.10	66.60	2.6	12,095	0.02%
2024/09/26	3.4	67.46	4.4	67.24	66.60	-1	12,281	-0.01%
2024/09/25	1.4	66.38	1.3	66.20	66.40	0.1	12,358	0.00%
2024/09/24	1.1	64.61	0.1	65.11	65.30	1	12,648	0.01%
2024/09/23	0.2	65.13	0.2	65.78	65.00	0	12,902	0.00%
2024/09/20	0.3	65.27	1	65.30	65.00	-0.7	13,374	-0.01%
2024/09/19	1	64.00	7.1	64.54	64.70	-6.1	13,953	-0.04%
2024/09/18	3.1	64.06	1	64.40	63.60	2.1	14,173	0.01%
2024/09/16	0	0.00	1	65.29	65.30	-1	14,568	-0.01%
2024/09/13	0	0.00	1.3	64.15	64.30	-1.3	15,514	-0.01%
2024/09/12	3.3	63.32	0	0.00	63.50	3.3	15,795	0.02%
2024/09/11	1	61.80	0.3	62.19	61.90	0.7	15,948	0.00%
2024/09/10	1.5	62.82	0	0.00	61.60	1.5	16,171	0.01%
2024/09/09	0.1	62.40	1	62.30	63.00	-0.9	16,396	-0.01%
2024/09/06	1	63.00	0.2	63.45	63.10	0.8	16,704	0.00%
2024/09/05	11.2	63.40	2	63.55	63.00	9.2	16,931	0.05%
2024/09/04	5	63.70	5	64.00	63.60	0	17,201	0.00%
2024/09/03	0.1	67.60	1	67.00	67.00	-1	17,347	-0.01%
2024/08/30	2	68.70	3.2	68.33	68.40	-1.2	19,128	-0.01%
2024/08/29	1.2	68.03	2	68.40	68.50	-0.8	20,014	0.00%
2024/08/28	5	68.42	9.8	68.76	69.00	-4.8	21,194	-0.02%
2024/08/27	2.2	67.75	2.1	68.26	68.40	0.1	23,925	0.00%
2024/08/26	2.4	68.36	1	68.10	68.10	1.4	24,939	0.01%
2024/08/23	9.1	67.31	6	67.77	68.00	3.1	26,976	0.01%
2024/08/22	5	68.46	2	68.15	67.60	3	30,280	0.01%
2024/08/21	12	69.07	9.1	68.77	68.60	3	31,636	0.01%
2024/08/20	25	69.33	42.3	69.04	69.70	-17.3	31,724	-0.05%
2024/08/19	36.1	65.76	18.5	65.71	65.40	17.6	31,881	0.06%
2024/08/16	3	63.57	7	63.90	64.40	-4	31,873	-0.01%
2024/08/15	2.1	62.56	3.2	62.82	62.80	-1.2	32,452	0.00%
2024/08/14	3.2	63.11	4.1	62.78	62.60	-0.9	32,660	0.00%
2024/08/13	1	62.60	1.3	62.09	62.60	-0.3	32,619	0.00%
2024/08/12	2.3	61.71	0	0.00	61.70	2.3	32,714	0.01%
2024/08/09	5	61.10	3.4	61.41	61.00	1.6	32,748	0.00%
2024/08/08	1.5	59.29	2	60.00	59.70	-0.5	32,750	0.00%
2024/08/07	6.2	59.55	7.2	59.86	60.70	-1	32,744	0.00%
2024/08/06	1.2	56.66	3	55.53	57.60	-1.8	32,681	-0.01%
2024/08/05	14.2	59.18	5.2	59.15	57.90	9	32,661	0.03%
2024/08/02	3.2	64.69	3.3	64.57	64.30	-0.2	32,547	0.00%
2024/08/01	2.1	66.76	5	66.62	66.80	-2.9	32,644	-0.01%
2024/07/31	4	65.60	1.1	64.95	65.30	2.9	32,853	0.01%
2024/07/30	0.4	64.78	12.3	64.56	64.90	-11.9	32,950	-0.04%
2024/07/29	2.3	64.62	2	63.75	63.70	0.3	32,946	0.00%
2024/07/26	2.1	64.11	14	64.87	64.40	-12	32,993	-0.04%
2024/07/23	8	65.23	7.4	65.07	65.10	0.6	33,330	0.00%
2024/07/22	9.5	66.17	3	65.77	64.30	6.5	33,406	0.02%
2024/07/19	3.1	67.97	4	68.20	67.50	-0.9	33,335	0.00%
2024/07/18	7.3	69.14	3	68.85	68.90	4.3	33,891	0.01%
2024/07/17	3	70.30	12	70.08	70.40	-9	34,191	-0.03%
2024/07/16	9.3	70.27	2.2	70.03	69.50	7.1	34,142	0.02%
2024/07/15	3.2	70.78	2.5	71.08	70.60	0.7	34,127	0.00%
2024/07/12	6.2	71.78	9	71.73	71.50	-2.8	34,071	-0.01%
2024/07/11	30.3	73.76	24.4	73.28	73.00	5.9	33,970	0.02%
2024/07/10	26.5	72.32	27	72.67	73.10	-0.5	33,628	0.00%
2024/07/09	17.2	72.75	33	72.15	72.00	-15.8	33,380	-0.05%
2024/07/08	33	72.66	35.6	72.13	71.60	-2.6	32,906	-0.01%
2024/07/05	5.6	70.65	13	71.45	71.50	-7.4	32,640	-0.02%
2024/07/04	56	69.04	51	69.98	70.10	5	32,616	0.02%
2024/07/03	10	68.10	0	0.00	67.50	10	32,408	0.03%
2024/07/02	10	68.30	6	67.78	67.60	4	32,567	0.01%
2024/07/01	13	70.67	10	70.77	70.40	3	32,728	0.01%
2024/06/28	28	71.76	13	71.56	71.30	15	33,047	0.05%
2024/06/27	8.1	70.84	1	70.90	70.60	7.1	33,231	0.02%
2024/06/26	33	72.91	19	72.37	72.30	14	33,789	0.04%
2024/06/25	21	71.79	59.1	72.08	73.40	-38.1	35,672	-0.11%
2024/06/24	6	70.13	0	0.00	70.30	6	36,126	0.02%
2024/06/21	8	71.38	36	71.44	71.80	-28	36,166	-0.08%
2024/06/20	28	70.86	70	70.20	72.20	-42	36,002	-0.12%
2024/06/19	50.3	68.41	72	69.10	68.00	-21.7	35,568	-0.06%
2024/06/18	34	68.49	37	69.32	68.20	-3	35,940	-0.01%
2024/06/17	52	68.26	6	68.25	68.10	46	36,938	0.12%
2024/06/14	19.1	68.65	28	68.89	68.70	-9	37,193	-0.02%
2024/06/13	42	67.90	27	68.26	68.20	15	37,283	0.04%
2024/06/12	16	66.83	17	67.58	67.80	-1	38,048	0.00%
2024/06/11	10.1	66.97	5	66.30	66.20	5.1	38,536	0.01%
2024/06/07	19.6	68.14	19	68.09	67.80	0.6	40,000	0.00%
2024/06/06	61.3	70.21	1,043	70.15	68.50	-981.7	40,154	-2.44%	大賣/鉅額交易
2024/06/05	1,035	69.01	45	68.91	69.30	990	39,267	2.52%	大買/鉅額交易
2024/06/04	69.3	70.01	2,404	68.06	68.10	-2,334.7	38,356	-6.09%	大賣/鉅額交易
2024/06/03	52	72.98	28	73.13	72.20	24	37,454	0.06%
2024/05/31	1,709	75.87	102	75.31	73.10	1,607	36,215	4.44%	大買/大賣/鉅額交易
2024/05/30	49	73.35	16.3	73.32	72.10	32.7	33,375	0.10%
2024/05/29	835	76.01	158.1	75.35	74.60	676.9	32,308	2.10%	大買/大賣/鉅額交易
2024/05/28	183	73.44	150	73.80	72.70	33	30,144	0.11%	大買/大賣/
2024/05/27	3.1	71.18	54	69.81	71.50	-50.9	26,731	-0.19%
2024/05/24	10.6	64.46	837	64.76	65.00	-826.4	25,224	-3.28%	大賣/鉅額交易
2024/05/23	882	65.72	89.3	64.90	65.30	792.7	24,805	3.20%	大買/鉅額交易
2024/05/22	41.1	63.94	234	63.79	63.60	-192.9	23,643	-0.82%	大賣/鉅額交易
2024/05/21	295	64.71	38.2	64.32	64.80	256.8	23,189	1.11%	大買/鉅額交易
2024/05/20	21	62.24	32	62.31	62.10	-11	22,450	-0.05%
2024/05/17	1	60.60	1	61.20	61.20	0	22,192	0.00%
2024/05/16	1	61.70	1	61.40	61.10	0	22,142	0.00%
2024/05/15	2	60.10	20	60.20	60.10	-18	21,984	-0.08%
2024/05/14	0	0.00	24	60.49	60.90	-24	21,890	-0.11%
2024/05/10	2	60.15	0	0.00	60.60	2	21,714	0.01%
2024/05/09	3.1	61.66	4	62.08	60.80	-1	21,626	0.00%
2024/05/08	1.1	61.21	0.1	61.50	61.30	1	21,452	0.00%
2024/05/07	10.1	61.34	10	61.80	61.70	0.1	21,360	0.00%
2024/05/06	14	62.19	5.1	62.32	62.10	9	21,150	0.04%
2024/05/03	4.7	60.96	15	61.57	60.70	-10.4	20,835	-0.05%
2024/05/02	3	60.70	8	60.90	60.70	-5	20,678	-0.02%
2024/04/30	13	62.37	3	62.10	61.60	10	20,587	0.05%
2024/04/29	34	63.14	6.1	63.03	62.40	27.9	20,438	0.14%
2024/04/26	1.1	62.10	2	61.65	61.40	-1	19,997	0.00%
2024/04/25	4	61.10	8	61.11	60.90	-4	19,794	-0.02%
2024/04/24	23.1	61.97	25.2	62.28	62.00	-2.2	19,592	-0.01%
2024/04/23	16	59.56	15	60.10	60.30	1	18,907	0.01%
2024/04/19	2	55.40	4	55.18	55.80	-2	18,278	-0.01%
2024/04/18	1	56.10	13	56.04	56.50	-12	18,105	-0.07%
2024/04/17	23	55.54	5	55.76	55.60	18	17,987	0.10%
2024/04/16	11.3	55.81	13	54.97	55.00	-1.8	17,836	-0.01%
2024/04/15	4.1	57.70	13	57.89	57.50	-8.9	17,596	-0.05%
2024/04/12	4.2	58.83	6	58.70	58.50	-1.9	17,434	-0.01%
2024/04/11	19	59.21	26.2	59.61	59.10	-7.2	17,226	-0.04%
2024/04/10	26.6	62.18	12.1	61.71	61.20	14.5	16,729	0.09%
2024/04/09	31	63.45	24.2	63.87	63.00	6.8	16,351	0.04%
2024/04/08	21.2	63.00	50	63.03	63.50	-28.8	15,980	-0.18%
2024/04/03	24.1	63.42	33	63.71	64.00	-9	15,670	-0.06%
2024/04/02	48	64.31	44	64.54	64.90	4	15,264	0.03%
2024/04/01	34	64.39	37	64.61	63.80	-3	14,706	-0.02%
2024/03/29	19.1	63.51	16.2	63.28	63.00	2.9	14,144	0.02%
2024/03/28	77	65.94	85	66.40	65.10	-8	13,289	-0.06%
2024/03/27	17	60.62	78.5	62.71	63.60	-61.5	10,914	-0.56%
2024/03/26	8.2	58.60	28	59.03	57.90	-19.8	9,790	-0.20%
2024/03/25	11	58.60	13	58.57	58.70	-2	9,502	-0.02%
2024/03/22	32	59.43	30	59.38	59.00	2	9,239	0.02%
2024/03/21	21	58.79	42	59.32	59.10	-21	8,698	-0.24%
2024/03/20	39.1	58.28	28.4	59.00	58.20	10.7	8,078	0.13%
2024/03/19	16.4	56.54	22	55.53	58.10	-5.6	6,912	-0.08%
2024/03/18	13	55.12	4	54.65	55.40	9	6,431	0.14%
2024/03/15	85	56.10	100	57.18	55.60	-15	6,066	-0.25%
2024/03/14	86	55.62	32	54.25	53.70	54	4,982	1.08%
2024/03/13	97	57.92	89	59.45	58.90	8	4,239	0.19%
2024/03/12	21	53.23	34	54.67	55.30	-13	2,479	-0.52%
2024/03/11	0	0.00	0.2	50.60	50.30	-0.2	2,126	-0.01%
2024/03/08	2	49.43	0	0.00	49.20	2	2,072	0.10%
2024/03/07	5	49.56	1	49.90	50.10	4	2,041	0.20%
2024/03/06	3	49.75	2	49.80	49.80	1	2,002	0.05%
2024/03/01	2.2	49.39	0	0.00	49.30	2.2	1,953	0.11%
2024/02/29	4	49.75	0.1	49.95	49.70	3.9	1,952	0.20%
2024/02/27	2	49.90	5	50.00	49.70	-3	1,931	-0.16%
2024/02/23	3	50.30	0	0.00	50.10	3	1,936	0.15%
2024/02/22	3	50.60	4	50.65	50.70	-1	1,954	-0.05%
2024/02/20	0	0.00	1	50.10	50.30	-1	1,966	-0.05%
2024/02/19	1	49.90	15.2	49.94	50.30	-14.2	1,984	-0.72%
2024/02/16	1	49.40	0	0.00	49.40	1	2,021	0.05%
2024/02/15	3	49.18	0	0.00	49.40	3	2,030	0.15%
2024/02/05	0.2	50.40	0	0.00	50.20	0.2	1,996	0.01%
2024/01/29	0	0.00	8	50.51	50.70	-8	2,046	-0.39%
2024/01/25	0	0.00	3	50.70	50.60	-3	2,055	-0.15%
2024/01/19	11	49.67	0	0.00	49.70	11	2,183	0.50%
2024/01/17	6	50.12	0	0.00	49.65	6	2,182	0.27%
2024/01/16	3	50.77	0	0.00	50.80	3	2,151	0.14%
2024/01/12	1	51.30	0	0.00	51.40	1	2,207	0.05%
2024/01/10	5	51.18	0	0.00	51.20	5	2,301	0.22%
2024/01/09	1	51.70	12	51.60	51.50	-11	2,305	-0.48%
2024/01/08	1	51.60	0	0.00	51.60	1	2,321	0.04%
2024/01/05	30	51.80	0	0.00	51.80	30	2,331	1.29%
2024/01/04	0	0.00	1	51.91	51.90	-1	2,373	-0.04%
2023/12/27	0	0.00	9	52.31	52.40	-9	2,601	-0.35%
2023/12/26	0	0.00	2	52.20	52.20	-2	2,665	-0.08%
2023/12/25	4	51.93	1	51.90	51.90	3	2,740	0.11%
2023/12/22	1	51.50	0	0.00	51.70	1	2,801	0.04%
2023/12/21	5	51.78	4	51.70	51.70	1	2,840	0.04%
2023/12/20	0.1	51.90	2	52.20	52.30	-2	2,890	-0.07%
2023/12/19	1.1	51.51	0	0.00	51.60	1.1	2,959	0.04%
2023/12/18	0.1	52.10	0	0.00	52.00	0.1	3,097	0.00%
2023/12/15	0.1	52.10	0	0.00	52.00	0.1	3,417	0.00%
2023/12/14	2.1	51.76	0	0.00	52.00	2.1	4,109	0.05%
2023/12/12	2.1	51.50	0	0.00	51.30	2.1	4,373	0.05%
2023/12/11	9.1	51.32	0	0.00	51.30	9.1	4,414	0.21%
2023/12/08	5.1	51.70	0	0.00	51.60	5.1	4,421	0.11%
2023/12/07	1	51.70	0	0.00	51.50	1	4,462	0.02%
2023/12/06	2.2	51.97	1	52.00	52.00	1.2	4,460	0.03%
2023/12/05	1	53.50	0	0.00	53.10	1	4,399	0.02%
2023/12/04	0	0.00	8	53.21	53.20	-8	4,412	-0.18%
2023/12/01	0	0.00	2	53.20	53.20	-2	4,468	-0.04%
2023/11/30	2	53.40	0	0.00	53.30	2	4,461	0.04%
2023/11/29	0.1	53.50	0	0.00	53.40	0.1	4,483	0.00%
2023/11/24	0	0.00	1	53.40	53.30	-1	4,557	-0.02%
2023/11/21	1.2	53.22	0	0.00	53.50	1.2	4,550	0.03%
2023/11/16	1	52.60	0	0.00	52.80	1	4,508	0.02%
2023/11/15	0	0.00	1	52.50	52.90	-1	4,492	-0.02%
2023/11/14	9	52.50	0	0.00	52.30	9	4,459	0.20%
2023/11/09	0	0.00	12	52.50	52.30	-12	4,488	-0.27%
2023/11/08	12	52.80	0	0.00	52.20	12	4,509	0.27%
2023/11/06	3	52.47	33	52.28	52.50	-30	4,527	-0.66%
2023/10/31	0	0.00	12	52.50	52.40	-12	4,583	-0.26%
2023/10/30	1	52.20	0	0.00	51.80	1	4,597	0.02%
2023/10/26	1	52.30	0	0.00	52.30	1	4,608	0.02%
2023/10/23	1	52.70	36	53.49	53.50	-35	4,929	-0.71%
2023/10/18	1	55.30	0	0.00	55.50	1	5,484	0.02%
2023/10/17	2	56.70	0	0.00	56.40	2	5,440	0.04%
2023/10/13	4	57.60	2	57.50	57.20	2	5,601	0.04%
2023/10/12	1	57.60	4	57.80	58.00	-3	5,683	-0.05%
2023/10/11	0	0.00	3	57.20	57.40	-3	5,704	-0.05%
2023/10/06	16	56.76	11	57.25	56.50	5	5,731	0.09%
2023/10/05	4	57.70	0	0.00	58.20	4	5,621	0.07%
2023/09/28	0	0.00	1	56.60	57.70	-1	5,487	-0.02%
2023/09/27	0	0.00	20	55.70	55.90	-20	5,446	-0.37%
2023/09/26	4	56.93	2	56.70	56.30	2	5,403	0.04%
2023/09/22	4	57.58	1	57.50	57.50	3	5,379	0.06%
2023/09/21	17.2	58.35	11	58.35	58.00	6.2	5,321	0.12%
2023/09/20	9	59.57	1,168	59.05	58.90	-1,159	5,188	-22.34%	大賣/鉅額交易
2023/09/19	1,228	61.81	24	61.79	60.70	1,204	4,915	24.49%	大買/鉅額交易
2023/09/18	6	58.17	0	0.00	57.10	6	4,282	0.14%
2023/09/15	4	58.03	0	0.00	59.00	4	4,137	0.10%
2023/09/14	0	0.00	1	57.60	57.50	-1	3,996	-0.03%
2023/09/08	0	0.00	4	56.95	57.10	-4	4,071	-0.10%
2023/09/07	0	0.00	1	56.50	56.50	-1	4,094	-0.02%
2023/09/06	0	56.90	1	57.00	57.10	-1	4,090	-0.02%
2023/09/05	1	55.70	0	0.00	56.30	1	4,028	0.02%
2023/09/04	3	56.30	0	0.00	55.90	3	4,034	0.07%
2023/09/01	5	57.00	1	56.90	57.00	4	4,010	0.10%
2023/08/31	0	55.70	0	0.00	55.70	0	3,965	0.00%
2023/08/30	1	55.30	0	0.00	55.30	1	3,950	0.03%
2023/08/29	0	0.00	2	54.35	54.80	-2	4,001	-0.05%
2023/08/28	2	55.40	1	54.70	54.70	1	4,056	0.02%
2023/08/25	0	0.00	2	55.10	54.80	-2	4,107	-0.05%
2023/08/24	1	55.70	0	0.00	55.50	1	4,130	0.02%
2023/08/23	0	0.00	1	54.80	54.80	-1	4,121	-0.02%
2023/08/18	0	0.00	1	55.30	55.00	-1	4,112	-0.02%
2023/08/17	0	0.00	13.1	54.80	54.90	-13.1	4,100	-0.32%
2023/08/16	0	0.00	1	54.70	54.80	-1	4,072	-0.02%
2023/08/11	0	0.00	1	56.00	56.10	-1	4,036	-0.02%
2023/08/10	1	56.70	2	56.45	56.20	-1	4,024	-0.02%
2023/08/09	5	57.30	6	57.07	56.90	-1	3,989	-0.03%
2023/08/08	1	56.50	0	0.00	56.60	1	3,967	0.03%
2023/08/04	6	54.72	1	54.70	54.80	5	3,912	0.13%
2023/08/01	0	0.00	1	55.80	55.70	-1	3,843	-0.03%
2023/07/31	4	56.45	3	55.90	55.70	1	3,826	0.03%
2023/07/28	10	56.14	2	56.20	56.30	8	3,781	0.21%
2023/07/27	6	56.82	0	0.00	56.90	6	3,731	0.16%
2023/07/26	5	58.66	4	59.25	57.00	1	3,664	0.03%
2023/07/25	42	59.62	10	59.49	59.50	32	3,399	0.94%
2023/07/24	1	54.90	1.5	54.47	55.00	-0.5	2,796	-0.02%
2023/07/21	1	54.20	0	0.00	54.30	1	2,766	0.04%
2023/07/20	0	0.00	1	55.30	55.20	-1	2,750	-0.04%
2023/07/19	1	55.70	1.3	57.42	55.90	-0.3	2,738	-0.01%
2023/07/18	15	57.46	1	57.50	57.40	14	2,693	0.52%
2023/07/17	0	0.00	2	57.10	57.20	-2	2,560	-0.08%
2023/07/14	1	55.80	0	0.00	56.20	1	2,497	0.04%
2023/07/13	3	55.80	6	55.88	54.90	-3	2,433	-0.12%
2023/07/12	0	0.00	4	54.20	54.00	-4	2,351	-0.17%
2023/07/11	1	53.50	2	53.55	53.60	-1	2,347	-0.04%
2023/07/07	1	53.20	0	0.00	52.90	1	2,353	0.04%
2023/07/06	6	53.33	0	0.00	53.00	6	2,335	0.26%
2023/07/05	0	54.20	0	0.00	53.70	0	2,299	0.00%
2023/07/04	1	54.80	0	0.00	54.70	1	2,283	0.04%
2023/07/03	3	56.10	0	0.00	56.00	3	2,320	0.13%
2023/06/30	2	55.55	0	0.00	55.60	2	2,322	0.09%
2023/06/28	3	56.13	1	55.90	56.00	2	2,437	0.08%
2023/06/27	3	57.07	6	56.18	55.80	-3	2,426	-0.12%
2023/06/26	6	58.17	3.2	57.60	57.60	2.8	2,398	0.12%
2023/06/16	0	0.00	1	56.70	56.00	-1	2,301	-0.04%
2023/06/15	4	56.55	0	0.00	56.50	4	2,246	0.18%
2023/06/14	0	0.00	39	56.76	56.50	-39	2,238	-1.74%
2023/06/13	0	0.00	2	55.90	55.80	-2	2,150	-0.09%
2023/06/12	0	0.00	1	54.80	55.40	-1	2,109	-0.05%
2023/06/07	1	55.30	1	55.30	55.30	0	2,153	0.00%
2023/06/06	5	55.50	1	55.80	55.70	4	2,168	0.18%
2023/06/05	9	55.80	1	55.70	55.80	8	2,223	0.36%
2023/06/02	1	55.90	0	0.00	55.90	1	2,258	0.04%
2023/06/01	11	55.10	2	54.95	55.80	9	2,232	0.40%
2023/05/31	3	55.00	5	54.86	54.30	-2	2,170	-0.09%
2023/05/30	2	54.70	1	54.40	54.50	1	2,127	0.05%
2023/05/29	0	0.00	2	53.90	54.20	-2	2,119	-0.09%
2023/05/26	1	53.31	0	0.00	53.20	1	2,140	0.05%
2023/05/24	1	53.80	3	53.96	54.00	-2	2,207	-0.09%
2023/05/23	3	53.90	0	0.00	53.90	3	2,226	0.13%
2023/05/17	0	0.00	2	53.40	53.50	-2	2,337	-0.09%
2023/05/12	3	51.83	0	0.00	52.20	3	2,409	0.12%
2023/05/05	1	53.90	0	0.00	53.80	1	2,636	0.04%
2023/04/27	2	53.00	0	0.00	53.40	2	3,290	0.06%
2023/04/25	1	52.60	0	0.00	52.60	1	3,295	0.03%
2023/04/21	9	54.14	0	0.00	53.80	9	3,344	0.27%
2023/04/18	0	55.20	5	55.12	54.80	-5	3,409	-0.15%
2023/04/17	2	55.05	0	0.00	55.00	2	3,409	0.06%
2023/04/14	0	0.00	2	55.35	54.80	-2	3,409	-0.06%
2023/04/12	1	55.20	0	0.00	55.30	1	3,444	0.03%
2023/04/11	1	55.30	0	0.00	55.70	1	3,462	0.03%
2023/04/10	0	0.00	1	55.50	55.50	-1	3,501	-0.03%
2023/04/07	1	55.80	3	56.03	55.50	-2	3,495	-0.06%
2023/04/06	0	0.00	1	56.10	56.10	-1	3,468	-0.03%
2023/03/31	0.2	55.80	31	56.10	55.90	-30.8	3,415	-0.90%
2023/03/29	15	55.08	22	55.27	55.50	-7	3,342	-0.21%
2023/03/28	0	0.00	3	53.63	53.50	-3	3,252	-0.09%
2023/03/27	0	0.00	2	54.05	54.00	-2	3,260	-0.06%
2023/03/24	20	54.87	0	0.00	54.70	20	3,272	0.61%
2023/03/23	0	0.00	28	53.67	53.90	-28	3,251	-0.86%
2023/03/16	5	51.80	0	0.00	51.90	5	3,323	0.15%
2023/03/14	5	52.70	0	0.00	52.90	5	3,392	0.15%
2023/03/13	1	52.70	0	0.00	53.60	1	3,484	0.03%
2023/03/10	17	54.15	0	0.00	53.60	17	3,664	0.46%
2023/03/09	3	55.03	1	54.90	54.90	2	3,665	0.05%
2023/03/08	4	55.08	1	55.20	55.20	3	3,746	0.08%
2023/03/07	1	55.90	2	56.55	56.00	-1	3,688	-0.03%
2023/02/24	1.1	55.51	0	0.00	55.50	1.1	3,620	0.03%
2023/02/23	1	56.00	1	56.20	56.00	0	3,592	0.00%
2023/02/22	5	55.28	0	0.00	55.20	5	3,564	0.14%
2023/02/21	0	0.00	0.1	55.80	55.70	-0.1	3,561	0.00%
2023/02/20	3	55.53	0	0.00	56.00	3	3,617	0.08%
2023/02/16	2	54.90	0	0.00	55.10	2	3,670	0.05%
2023/02/15	10	54.50	0	0.00	54.50	10	3,743	0.27%
2023/02/14	0	0.00	2	55.10	55.10	-2	3,728	-0.05%
2023/02/13	1	54.80	0	0.00	54.90	1	3,778	0.03%
2023/02/06	0	0.00	17	56.49	56.50	-17	3,643	-0.47%
2023/02/03	0	0.00	1	56.20	56.30	-1	3,593	-0.03%
2023/02/02	8	55.39	13	56.14	56.40	-5	3,504	-0.14%
2023/02/01	6	54.75	3	54.83	55.00	3	3,320	0.09%
2023/01/31	1	54.70	0	0.00	54.20	1	3,260	0.03%
2023/01/30	0	0.00	7	55.19	55.40	-7	3,155	-0.22%
2023/01/13	2	53.10	10	52.67	52.60	-8	2,934	-0.27%
2023/01/10	2	53.30	0	0.00	53.40	2	2,918	0.07%
2023/01/09	1	53.40	1	53.20	53.20	0	2,923	0.00%
2022/12/26	2	51.40	3	51.10	51.10	-1	2,790	-0.04%
2022/12/20	2	51.10	10	51.00	51.00	-8	2,826	-0.28%
2022/12/19	2	51.90	0	0.00	51.90	2	2,840	0.07%
2022/12/14	3	53.37	10	53.58	53.70	-7	2,803	-0.25%
2022/12/13	2	54.00	1	53.30	53.70	1	2,770	0.04%
2022/12/12	2	53.00	0	0.00	52.80	2	2,691	0.07%
2022/12/09	4	52.78	2	53.20	53.20	2	2,735	0.07%
2022/12/08	0	0.00	6	52.70	52.70	-6	2,718	-0.22%
2022/12/07	3	52.33	2.2	52.68	52.80	0.8	2,711	0.03%
2022/12/06	7	53.46	2	53.05	53.20	5	2,685	0.19%
2022/12/05	4	54.08	2	54.40	54.20	2	2,636	0.08%
2022/12/02	1.1	54.00	7	53.36	54.00	-5.9	2,540	-0.23%
2022/12/01	7	52.24	6	52.05	51.90	1	2,378	0.04%
2022/11/30	3	51.90	0	0.00	52.10	3	2,386	0.13%
2022/11/25	0	0.00	21	49.95	49.95	-21	2,287	-0.92%
2022/11/23	1	49.90	1	49.85	49.75	0	2,299	0.00%
2022/11/22	0	0.00	1	50.00	50.00	-1	2,324	-0.04%
2022/11/21	0	0.00	6	49.46	49.55	-6	2,355	-0.25%
2022/11/18	2.2	49.85	1	49.65	49.65	1.2	2,364	0.05%
2022/11/17	0	0.00	0	50.30	49.90	0	2,354	0.00%
2022/11/16	0	0.00	5	50.09	50.10	-5	2,340	-0.21%
2022/11/15	1	49.70	0	0.00	49.60	1	2,273	0.04%
2022/11/14	4	49.55	1	48.60	49.50	3	2,234	0.14%
2022/11/11	4	48.65	4.1	48.84	48.85	-0.1	2,177	0.00%
2022/11/10	5	47.95	1	47.55	47.55	4	2,115	0.19%
2022/11/09	2	48.15	0	0.00	48.20	2	2,098	0.10%
2022/11/04	0	0.00	10	45.65	45.65	-10	2,160	-0.46%
2022/11/01	0	0.00	2	45.50	45.45	-2	2,199	-0.09%
2022/10/31	1	45.45	0	0.00	45.20	1	2,201	0.05%
2022/10/26	0	0.00	0.2	45.80	45.50	-0.2	2,227	-0.01%
2022/10/25	0	0.00	2	45.55	45.75	-2	2,229	-0.09%
2022/10/18	0.3	46.50	0	0.00	46.30	0.3	2,214	0.01%
2022/10/17	3	46.25	0	0.00	46.45	3	2,258	0.13%
2022/10/12	5	46.25	0	0.00	46.15	5	2,271	0.22%
2022/10/07	0	0.00	1.9	47.30	47.40	-1.9	2,296	-0.08%
2022/10/06	1	46.75	0	0.00	47.00	1	2,319	0.04%
2022/10/05	0	0.00	1	46.55	46.55	-1	2,364	-0.04%
2022/10/03	1	45.50	0	0.00	45.30	1	2,379	0.04%
2022/09/30	0	0.00	7	45.40	45.85	-7	2,401	-0.29%
2022/09/29	2	45.60	0	0.00	45.95	2	2,429	0.08%
2022/09/28	1	45.25	6	45.30	45.15	-5	2,452	-0.20%
2022/09/27	0	0.00	4	46.25	46.40	-4	2,460	-0.16%
2022/09/23	0	0.00	1	47.00	46.75	-1	2,600	-0.04%
2022/09/22	0	0.00	1	47.20	47.20	-1	2,734	-0.04%
2022/09/21	24.2	47.72	0	0.00	47.35	24.2	2,775	0.87%
2022/09/20	1	48.15	3	48.40	48.30	-2	2,770	-0.07%
2022/09/16	0	0.00	2	48.25	48.00	-2	2,831	-0.07%
2022/09/15	0	0.00	1	48.95	48.90	-1	2,827	-0.04%
2022/09/14	2	48.95	1	48.90	48.85	1	2,866	0.03%
2022/09/08	5	48.05	0.1	47.75	48.10	4.9	3,178	0.15%
2022/09/07	0.1	47.50	1	47.75	47.15	-0.9	3,249	-0.03%
2022/09/06	13.3	49.13	50	49.69	48.15	-36.7	3,297	-1.11%
2022/09/05	4	50.05	0	0.00	50.10	4	3,312	0.12%
2022/09/02	20	50.20	0	0.00	50.10	20	3,404	0.59%
2022/09/01	10	50.16	0	0.00	50.20	10	3,454	0.29%
2022/08/31	0	0.00	2	50.70	50.60	-2	3,532	-0.06%
2022/08/30	1	50.30	0	0.00	50.60	1	3,605	0.03%
2022/08/29	2.2	50.33	11	50.39	50.20	-8.8	3,669	-0.24%
2022/08/26	3	51.37	1	51.00	51.60	2	3,781	0.05%
2022/08/25	5	50.58	0	0.00	50.70	5	4,102	0.12%
2022/08/24	3	50.17	0	0.00	50.30	3	4,467	0.07%
2022/08/23	0	0.00	5	49.90	50.00	-5	6,013	-0.08%
2022/08/22	2	50.20	0	0.00	50.20	2	6,194	0.03%
2022/08/19	2	50.10	1	50.50	50.60	1	6,346	0.02%
2022/08/18	0	0.00	1	50.10	50.20	-1	6,430	-0.02%
2022/08/17	3	50.40	0	0.00	50.40	3	6,540	0.05%
2022/08/16	0	0.00	1	50.50	50.40	-1	6,623	-0.02%
2022/08/15	3	50.40	1	50.40	50.40	2	6,717	0.03%
2022/08/12	3	50.90	61	51.00	51.10	-58	6,721	-0.86%
2022/08/11	17	50.50	16	50.54	50.60	1	6,755	0.01%
2022/08/10	17	49.86	0	0.00	49.80	17	6,770	0.25%
2022/08/09	0	0.00	84	49.10	49.10	-84	6,837	-1.23%
2022/08/08	1	48.40	1	48.70	48.60	0	6,957	0.00%
2022/08/05	0	0.00	1	48.25	48.85	-1	7,083	-0.01%
2022/08/04	2.2	47.98	0	0.00	47.95	2.2	7,101	0.03%
2022/08/02	2	48.25	3	48.15	48.30	-1	7,144	-0.01%
2022/07/29	1	49.15	5	49.61	49.25	-4	7,144	-0.06%
2022/07/28	1	49.15	52	49.25	49.30	-51	7,157	-0.71%
2022/07/27	1	49.00	2	48.90	49.00	-1	7,182	-0.01%
2022/07/26	1	48.75	0	0.00	48.70	1	7,202	0.01%
2022/07/25	1	48.90	0	0.00	49.20	1	7,216	0.01%
2022/07/22	10	49.22	13	49.27	49.20	-3	7,219	-0.04%
2022/07/21	11	48.49	1.1	48.58	48.75	9.9	7,194	0.14%
2022/07/20	0	0.00	11.2	47.49	47.50	-11.2	7,182	-0.16%
2022/07/19	1.1	46.90	1	46.90	46.90	0.1	7,176	0.00%
2022/07/18	0	0.00	1	46.95	47.00	-1	7,226	-0.01%
2022/07/15	1	46.40	2	46.68	46.60	-1	7,237	-0.01%
2022/07/14	21	46.91	0	0.00	46.80	21	7,239	0.29%
2022/07/12	1	45.50	20	45.60	45.70	-19	7,211	-0.26%
2022/07/11	1	46.05	1	46.35	46.25	0	7,196	0.00%
2022/07/07	60	46.25	0	0.00	46.25	60	7,184	0.84%
2022/07/06	21	45.80	1	45.65	45.10	20	7,162	0.28%
2022/07/05	0	0.00	1	46.55	46.55	-1	7,137	-0.01%
2022/07/04	102	46.00	10	45.76	45.70	92	7,133	1.29%	大買/
2022/07/01	15	48.13	1	47.90	47.00	14	7,121	0.20%
2022/06/30	9	49.84	2	49.35	49.30	7	7,040	0.10%
2022/06/29	2	52.45	1	52.50	52.20	1	6,921	0.01%
2022/06/28	1	53.10	0	0.00	53.10	1	6,904	0.01%
2022/06/27	0	0.00	10	53.60	53.60	-10	6,921	-0.14%
2022/06/24	21.1	53.11	1	53.10	52.70	20.1	6,897	0.29%
2022/06/23	11	52.54	0	0.00	52.50	11	6,879	0.16%
2022/06/22	0	0.00	1	54.60	53.20	-1	6,844	-0.01%
2022/06/21	1	54.60	2	53.60	54.60	-1	6,830	-0.01%
2022/06/20	7	54.04	0	0.00	52.90	7	6,795	0.10%
2022/06/17	27.1	54.41	1	54.90	55.50	26.1	6,680	0.39%
2022/06/16	0	0.00	2	56.20	55.20	-2	6,524	-0.03%
2022/06/15	2	56.70	7	56.67	56.20	-5	6,514	-0.08%
2022/06/14	6	55.85	2.2	55.86	56.40	3.8	6,485	0.06%
2022/06/13	8	55.84	20	55.84	55.50	-12	6,436	-0.19%
2022/06/10	2	56.50	0	0.00	56.40	2	6,353	0.03%
2022/06/09	5	56.42	1	56.80	56.40	4	6,310	0.06%
2022/06/08	10	56.60	10	56.35	56.40	0	6,213	0.00%
2022/06/07	11	56.40	1	56.40	56.20	10	6,155	0.16%
2022/06/06	16	56.39	221	56.03	56.30	-205	6,090	-3.37%	大賣/鉅額交易
2022/06/02	24	56.79	7	56.81	56.50	17	5,993	0.28%
2022/06/01	176	55.06	5.1	56.20	56.00	170.9	5,706	2.99%	大買/鉅額交易
2022/05/31	13.3	54.62	0	0.00	54.60	13.3	5,360	0.25%
2022/05/27	1.1	54.60	0	0.00	54.60	1.1	3,693	0.03%
2022/05/26	5	54.90	0	0.00	54.40	5	3,640	0.14%
2022/05/25	0	0.00	3.5	54.29	54.40	-3.5	3,678	-0.10%
2022/05/24	3	53.37	2	53.60	53.20	1	3,683	0.03%
2022/05/23	5	54.10	0	0.00	53.80	5	3,696	0.14%
2022/05/19	22	53.99	2	54.40	54.00	20	3,686	0.54%
2022/05/18	40	55.00	0	0.00	55.60	40	3,604	1.11%
2022/05/17	3	55.17	0	0.00	54.90	3	3,578	0.08%
2022/05/16	5	56.47	0	0.00	55.90	5	3,497	0.14%
2022/05/13	29.5	58.81	21	59.20	58.50	8.5	3,385	0.25%
2022/05/12	1	61.40	0	0.00	61.00	1	3,285	0.03%
2022/05/11	0	60.50	2	61.50	61.30	-2	3,294	-0.06%
2022/05/10	0.1	61.40	2	61.40	61.50	-2	3,401	-0.06%
2022/05/09	0	0.00	9	60.03	60.50	-9	3,395	-0.27%
2022/05/06	1	60.50	0	0.00	60.50	1	3,424	0.03%
2022/05/05	0	0.00	1	61.30	61.30	-1	3,468	-0.03%
2022/05/04	0	0.00	0.1	60.80	60.80	-0.1	3,484	0.00%
2022/05/03	0	0.00	0.1	59.70	59.90	-0.1	3,499	0.00%
2022/04/29	1.1	58.53	0	0.00	59.00	1.1	3,495	0.03%
2022/04/28	5	58.50	1	58.70	59.00	4	3,522	0.11%
2022/04/27	3	57.80	0.9	58.50	58.50	2.1	3,536	0.06%
2022/04/26	1	59.10	2.6	59.42	59.40	-1.6	3,534	-0.04%
2022/04/25	0	0.00	1.1	59.58	59.50	-1.1	3,530	-0.03%
2022/04/22	2	59.80	0	0.00	60.60	2	3,496	0.06%
2022/04/20	1	60.50	0	0.00	60.50	1	3,461	0.03%
2022/04/19	8	60.10	2	61.10	60.10	6	3,474	0.17%
2022/04/15	5	60.58	8	60.60	60.60	-3	3,480	-0.09%
2022/04/13	0.1	61.20	0	0.00	61.40	0.1	3,592	0.00%
2022/04/08	3	60.87	0	0.00	60.80	3	3,784	0.08%
2022/04/07	0	0.00	3	61.57	60.80	-3	3,773	-0.08%
2022/04/06	1	61.80	1	62.00	61.80	0	3,737	0.00%
2022/04/01	0	0.00	0.1	62.40	62.10	-0.1	3,705	0.00%
2022/03/31	0	0.00	2.2	63.17	62.80	-2.2	3,688	-0.06%
2022/03/30	2.2	62.57	0	0.00	62.60	2.2	3,663	0.06%
2022/03/28	0.1	63.10	0	0.00	63.20	0.1	3,650	0.00%
2022/03/24	0	0.00	2.1	63.01	63.30	-2.1	3,651	-0.06%
2022/03/22	0	0.00	2	63.00	62.80	-2	3,661	-0.05%
2022/03/18	2	62.50	0	0.00	62.70	2	3,685	0.05%
2022/03/17	0	0.00	3	62.13	62.90	-3	3,647	-0.08%
2022/03/16	2	60.90	0	0.00	61.40	2	3,647	0.05%
2022/03/15	0	0.00	0.5	61.40	61.20	-0.5	3,661	-0.01%
2022/03/10	0.1	62.60	3.3	62.94	63.00	-3.3	3,775	-0.09%
2022/03/09	3	62.00	1	62.02	61.90	2	3,785	0.05%
2022/03/08	1	62.00	2	61.90	61.90	-1	3,808	-0.03%
2022/03/07	0	0.00	0.1	62.90	62.60	-0.1	3,803	0.00%
2022/03/03	0	0.00	8	64.95	64.70	-8	3,864	-0.21%
2022/03/02	0	0.00	6	64.82	64.80	-6	3,932	-0.15%
2022/03/01	1	65.50	9	65.00	64.80	-8	3,908	-0.20%
2022/02/25	15	64.03	2	63.40	63.80	13	3,836	0.34%
2022/02/24	3	63.93	2	64.20	63.70	1	3,779	0.03%
2022/02/23	2	64.60	2.2	64.60	64.60	-0.2	3,696	0.00%
2022/02/22	27	63.70	2	63.70	63.90	25	3,637	0.69%
2022/02/21	0	0.00	3	63.60	64.00	-3	3,645	-0.08%
2022/02/18	0.1	63.00	0	0.00	63.00	0.1	3,636	0.00%
2022/02/17	0	0.00	2	63.60	63.10	-2	3,784	-0.05%
2022/02/16	1	62.70	0	0.00	62.90	1	3,852	0.03%
2022/02/15	0	0.00	3	62.40	62.00	-3	3,898	-0.08%
2022/02/14	6	62.40	1	62.10	62.30	5	4,021	0.12%
2022/02/10	0.1	63.50	6	63.00	63.60	-5.9	4,106	-0.14%
2022/02/07	3	60.20	0	0.00	60.20	3	4,198	0.07%
2022/01/26	5	60.04	1	60.00	60.00	4	4,219	0.09%
2022/01/25	20	60.50	0	0.00	60.40	20	4,375	0.46%
2022/01/21	0	0.00	50	62.00	62.00	-50	4,417	-1.13%
2022/01/20	0	0.00	10	61.70	62.00	-10	4,457	-0.22%
2022/01/19	4	62.15	100	62.33	62.00	-96	4,484	-2.14%
2022/01/18	30	62.63	0	0.00	62.60	30	4,506	0.67%
2022/01/14	1	62.80	0	0.00	62.40	1	4,656	0.02%
2022/01/13	27	63.00	0	0.00	63.30	27	4,815	0.56%
2022/01/11	1	63.50	0	0.00	63.40	1	5,062	0.02%
2022/01/10	2	64.10	0	0.00	64.00	2	5,313	0.04%
2022/01/06	1	65.40	0	0.00	65.70	1	5,601	0.02%
2022/01/05	1	66.80	5.1	66.02	66.20	-4.1	5,650	-0.07%
2022/01/03	4	64.28	0	0.00	64.20	4	5,781	0.07%
2021/12/30	0	0.00	5	65.00	64.90	-5	5,923	-0.08%
2021/12/28	1	65.00	0	0.00	65.00	1	6,623	0.02%
2021/12/27	0	0.00	2	64.90	65.00	-2	7,234	-0.03%
2021/12/24	0	64.30	0	0.00	64.60	0	7,497	0.00%
2021/12/23	0	0.00	5	64.54	64.60	-5	7,932	-0.06%
2021/12/22	2	64.20	0	0.00	64.10	2	8,081	0.02%
2021/12/21	1	63.70	11	63.99	64.10	-10	8,253	-0.12%
2021/12/20	4	63.60	0	0.00	63.60	4	8,387	0.05%
2021/12/15	1	63.90	0	0.00	63.90	1	9,158	0.01%
2021/12/14	1	64.20	0	0.00	64.20	1	9,301	0.01%
2021/12/10	0.1	65.20	0	0.00	65.30	0.1	9,585	0.00%
2021/12/09	1	64.50	1	65.00	65.20	0	9,552	0.00%
2021/12/08	1	64.40	4	64.40	64.30	-3	9,529	-0.03%
2021/12/07	1	64.50	0	0.00	64.30	1	9,514	0.01%
2021/12/06	1	65.10	1	65.10	65.50	0	9,462	0.00%
2021/12/02	3	64.47	0	0.00	64.30	3	9,489	0.03%
2021/11/30	0	0.00	1	65.50	65.20	-1	9,519	-0.01%
2021/11/29	2	64.60	0	0.00	65.00	2	9,497	0.02%
2021/11/26	7	65.06	6	65.20	65.10	1	9,469	0.01%
2021/11/25	2	66.90	0	0.00	66.60	2	9,412	0.02%
2021/11/23	13	66.69	2	66.50	66.60	11	9,460	0.12%
2021/11/22	2	67.00	5	67.10	67.10	-3	9,442	-0.03%
2021/11/19	2	66.80	0	0.00	66.70	2	9,486	0.02%
2021/11/18	1	66.90	7	67.09	67.10	-6	9,548	-0.06%
2021/11/17	12	66.98	1	67.00	66.90	11	9,682	0.11%
2021/11/16	5	67.28	1	67.00	67.30	4	9,779	0.04%
2021/11/15	8	68.26	6	68.28	68.00	2	9,836	0.02%
2021/11/12	2	69.00	0	0.00	68.90	2	9,928	0.02%
2021/11/11	8	70.43	5	70.00	69.30	3	9,930	0.03%
2021/11/10	1	70.00	2	70.10	70.20	-1	9,851	-0.01%
2021/11/09	0	0.00	11	70.08	69.60	-11	9,853	-0.11%
2021/11/08	1	69.70	1	69.90	69.60	0	9,847	0.00%
2021/11/05	0.1	70.00	0.4	69.55	70.00	-0.3	9,845	0.00%
2021/11/04	10	70.48	6	70.10	70.00	4	9,782	0.04%
2021/11/03	0	0.00	2	69.65	69.80	-2	9,643	-0.02%
2021/11/02	31	69.41	10	69.75	69.10	21	9,609	0.22%
2021/11/01	0.4	68.50	1	68.70	68.60	-0.6	9,474	-0.01%
2021/10/29	0	0.00	2	68.70	68.80	-2	9,456	-0.02%
2021/10/28	21	68.03	1	68.80	68.60	20	9,393	0.21%
2021/10/27	7	67.70	0	0.00	67.70	7	9,316	0.08%
2021/10/26	43	68.07	3	68.30	68.00	40	9,311	0.43%
2021/10/25	3	68.57	4	68.25	68.30	-1	9,279	-0.01%
2021/10/22	16	67.45	22	67.74	67.90	-6	9,259	-0.06%
2021/10/21	16	67.27	0	0.00	66.50	16	9,213	0.17%
2021/10/20	9.2	67.63	5	67.74	67.90	4.2	9,154	0.05%
2021/10/19	9	68.07	2	68.80	68.00	7	9,037	0.08%
2021/10/18	3	69.07	16	68.79	68.70	-13	8,913	-0.15%
2021/10/15	27	70.71	17.2	70.59	70.80	9.8	8,729	0.11%
2021/10/14	1	69.90	7	68.93	68.50	-6	8,527	-0.07%
2021/10/13	4	69.00	1	68.00	69.00	3	8,468	0.04%
2021/10/12	6	68.42	17	68.70	67.90	-11	8,397	-0.13%
2021/10/08	7	69.96	0	0.00	70.10	7	8,305	0.08%
2021/10/07	1	69.80	3	69.73	69.40	-2	8,151	-0.02%
2021/10/06	12	70.58	13	69.36	68.30	-1	8,078	-0.01%
2021/10/05	12	70.25	26	70.14	71.20	-14	7,773	-0.18%
2021/10/04	4	70.53	38	70.45	70.90	-34	7,414	-0.46%
2021/10/01	4	67.80	2	68.30	67.60	2	6,842	0.03%
2021/09/30	8	70.44	19.4	70.38	70.30	-11.4	6,600	-0.17%
2021/09/29	4	68.65	2	68.45	68.70	2	6,218	0.03%
2021/09/28	20	69.25	2	69.40	69.40	18	6,209	0.29%
2021/09/27	3	68.53	1	68.60	68.80	2	6,058	0.03%
2021/09/24	5	68.78	9.3	68.96	68.70	-4.2	5,961	-0.07%
2021/09/23	1	66.10	10	67.66	68.00	-9	5,645	-0.16%
2021/09/22	7	65.50	2	66.20	66.20	5	5,330	0.09%
2021/09/17	1	65.80	1	66.30	66.50	0	5,240	0.00%
2021/09/16	1	64.50	0	0.00	64.40	1	5,113	0.02%
2021/09/15	5	65.58	4	65.38	65.00	1	5,073	0.02%
2021/09/14	1	63.00	0	0.00	62.80	1	4,849	0.02%
2021/09/13	1	63.00	1	63.00	63.00	0	4,862	0.00%
2021/09/10	0	0.00	1	63.30	63.50	-1	4,890	-0.02%
2021/09/08	1	63.60	0	0.00	62.90	1	5,002	0.02%
2021/09/03	1	64.80	0	0.00	64.90	1	4,952	0.02%
2021/09/02	0	0.00	1	65.30	64.20	-1	4,909	-0.02%
2021/09/01	0	0.00	4	65.70	65.60	-4	4,851	-0.08%
2021/08/31	0	0.00	12	65.78	66.30	-12	4,845	-0.25%
2021/08/30	0	0.00	20	65.90	66.20	-20	4,853	-0.41%
2021/08/27	9	66.00	5	66.10	66.20	4	4,900	0.08%
2021/08/26	1	65.10	0	0.00	65.70	1	4,919	0.02%
2021/08/25	3	65.93	15	65.36	65.70	-12	5,051	-0.24%
2021/08/24	25.5	66.90	6	67.13	65.70	19.5	5,050	0.39%
2021/08/23	22	66.74	3	67.07	67.30	19	5,006	0.38%
2021/08/20	4	66.30	3	66.13	65.90	1	4,871	0.02%
2021/08/18	0	0.00	3	64.50	66.80	-3	4,610	-0.07%
2021/08/17	0	0.00	1	64.40	64.40	-1	4,482	-0.02%
2021/08/12	1	63.80	1	64.30	63.80	0	4,405	0.00%
2021/08/11	0	0.00	1	63.00	63.30	-1	4,404	-0.02%
2021/08/10	0	0.00	5	62.20	62.20	-5	4,479	-0.11%
2021/08/06	0	0.00	3	63.70	63.70	-3	4,665	-0.06%
2021/08/05	0	0.00	13	63.08	63.20	-13	4,772	-0.27%
2021/08/04	1	62.00	0	0.00	62.10	1	4,972	0.02%
2021/08/02	1	61.70	2	61.80	62.20	-1	5,105	-0.02%
2021/07/30	12	61.82	0	0.00	61.60	12	5,173	0.23%
2021/07/29	0	0.00	7	62.71	62.70	-7	5,196	-0.13%
2021/07/28	0	0.00	1	61.50	62.20	-1	5,306	-0.02%
2021/07/26	8	63.19	6	62.00	63.10	2	5,680	0.04%
2021/07/23	3	62.20	0	0.00	62.60	3	5,639	0.05%
2021/07/22	1.1	62.15	1	62.40	62.40	0.1	5,708	0.00%
2021/07/21	8	62.93	10	63.50	63.00	-2	5,794	-0.03%
2021/07/20	1.1	64.36	0	0.00	64.20	1.1	5,755	0.02%
2021/07/19	2	65.80	0	0.00	65.80	2	5,777	0.03%
2021/07/16	0.2	66.70	0	0.00	66.50	0.2	5,967	0.00%
2021/07/15	20	67.00	0	0.00	66.70	20	6,086	0.33%
2021/07/14	2	65.95	0	0.00	65.80	2	6,100	0.03%
2021/07/13	0	0.00	1	66.30	66.10	-1	6,153	-0.02%
2021/07/12	0	0.00	2	65.50	65.80	-2	6,170	-0.03%
2021/07/08	1	65.50	2	65.65	65.50	-1	6,399	-0.02%
2021/07/07	1	65.70	0	0.00	65.50	1	6,501	0.02%
2021/07/06	3	66.17	2	66.30	66.00	1	6,572	0.02%
2021/07/05	3	66.70	4	66.73	67.00	-1	6,628	-0.02%
2021/07/01	0	0.00	1	65.10	65.10	-1	6,709	-0.01%
2021/06/30	1	65.60	1	65.80	65.70	0	6,760	0.00%
2021/06/29	1	65.50	2	65.10	65.30	-1	6,904	-0.01%
2021/06/28	1	65.30	0.1	65.40	65.30	0.9	7,157	0.01%
2021/06/25	0	0.00	3	65.93	65.60	-3	7,238	-0.04%
2021/06/24	2	65.20	2	65.70	65.40	0	7,302	0.00%
2021/06/23	0	0.00	21	65.01	65.10	-21	7,422	-0.28%
2021/06/22	4	63.98	0	0.00	63.90	4	7,633	0.05%
2021/06/18	2	65.30	8	65.88	65.70	-6	8,989	-0.07%
2021/06/17	0	0.00	5	64.94	65.00	-5	9,076	-0.06%
2021/06/11	2	64.85	2	64.70	64.90	0	10,415	0.00%
2021/06/10	2	63.60	0	0.00	64.20	2	10,545	0.02%
2021/06/09	1	63.90	0	0.00	63.40	1	10,719	0.01%
2021/06/07	0	0.00	3	63.50	63.50	-3	11,381	-0.03%
2021/06/04	2	63.90	1	64.00	64.00	1	11,419	0.01%
2021/06/03	3	65.43	6.2	65.34	65.10	-3.2	11,503	-0.03%
2021/06/01	4	66.08	2	66.45	66.40	2	11,512	0.02%
2021/05/31	0	0.00	1	65.10	65.30	-1	11,685	-0.01%
2021/05/28	6	64.88	6	65.10	64.60	0	11,746	0.00%
2021/05/27	0	0.00	1	64.10	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	54	64.56	50	64.00	64.30	4	12,460	0.03%
2021/05/24	5	62.70	0	0.00	63.50	5	13,058	0.04%
2021/05/21	1	62.90	2	63.10	63.10	-1	13,201	-0.01%
2021/05/20	0	0.00	3	62.30	62.20	-3	13,440	-0.02%
2021/05/19	3	62.00	1	62.20	62.10	2	13,616	0.01%
2021/05/18	3	62.70	3.3	61.61	62.70	-0.3	13,799	0.00%
2021/05/17	0	0.00	1	58.50	57.80	-1	13,988	-0.01%
2021/05/14	0	0.00	3	61.53	60.90	-3	14,093	-0.02%
2021/05/13	3	61.23	3	61.13	61.20	0	14,457	0.00%
2021/05/12	24	59.04	0	0.00	59.80	24	14,679	0.16%
2021/05/11	2	63.00	1	62.30	62.00	1	15,153	0.01%
2021/05/10	0	0.00	1	65.60	65.40	-1	15,223	-0.01%
2021/05/07	1	66.00	1	65.90	66.20	0	15,477	0.00%
2021/05/06	1	64.50	2	64.60	64.40	-1	15,780	-0.01%
2021/05/05	5	64.60	0	0.00	63.60	5	16,217	0.03%
2021/05/04	5	64.08	4	64.23	64.20	1	16,250	0.01%
2021/05/03	15	67.23	0	0.00	66.70	15	16,320	0.09%
2021/04/29	6	69.10	0	0.00	69.00	6	16,341	0.04%
2021/04/28	20	69.60	5	69.94	69.70	15	16,457	0.09%
2021/04/27	8	70.84	25	70.77	70.70	-17	16,704	-0.10%
2021/04/26	15	69.68	1	69.80	69.60	14	16,916	0.08%
2021/04/23	5	69.42	13	69.88	69.60	-8	17,894	-0.04%
2021/04/22	6	69.90	7	69.74	69.30	-1	19,364	-0.01%
2021/04/21	3	71.17	9	71.29	70.80	-6	21,177	-0.03%
2021/04/20	0	0.00	84.3	70.71	71.00	-84.3	23,422	-0.36%
2021/04/19	3	71.30	4	71.33	71.10	-1	24,127	0.00%
2021/04/16	11	71.60	2	71.50	71.70	9	24,288	0.04%
2021/04/15	4.5	70.44	2	70.75	70.80	2.5	24,357	0.01%
2021/04/14	10.5	71.73	3	71.43	71.10	7.5	24,344	0.03%
2021/04/13	11	72.65	13.4	72.54	72.10	-2.4	24,468	-0.01%
2021/04/12	24	72.32	1.2	72.05	72.10	22.8	24,572	0.09%
2021/04/09	3.4	72.31	3	72.13	72.00	0.4	24,711	0.00%
2021/04/08	4.1	72.29	3	72.40	72.30	1.1	24,687	0.00%
2021/04/07	14.6	73.01	2.1	72.75	73.10	12.5	24,603	0.05%
2021/04/06	4	72.30	0	0.00	72.10	4	24,526	0.02%
2021/04/01	23.3	71.98	6	71.97	71.90	17.3	24,495	0.07%
2021/03/31	17.1	72.99	10	73.01	72.60	7.1	24,416	0.03%
2021/03/30	5	74.10	1	74.40	74.80	4	24,191	0.02%
2021/03/29	3	74.53	2	74.10	74.10	1	24,121	0.00%
2021/03/26	70	73.90	9	73.94	73.80	61	24,108	0.25%
2021/03/25	28	75.23	57	74.79	74.10	-29	24,013	-0.12%
2021/03/24	6	75.72	71.2	75.37	75.40	-65.2	23,836	-0.27%
2021/03/23	76	77.32	107	76.68	76.10	-31	23,564	-0.13%	大賣/
2021/03/22	64.3	73.12	13.1	73.03	74.00	51.2	22,465	0.23%
2021/03/19	25.2	73.41	13	73.50	73.00	12.2	22,308	0.05%
2021/03/18	22.5	74.76	72	74.92	74.80	-49.5	22,105	-0.22%
2021/03/17	30.7	74.86	28	74.31	73.40	2.7	21,765	0.01%
2021/03/16	4	72.75	19	72.85	72.50	-15	21,200	-0.07%
2021/03/15	8	72.94	3	72.73	72.80	5	21,150	0.02%
2021/03/12	82	72.80	47	72.85	73.30	35	21,192	0.17%
2021/03/11	4	71.35	1	71.30	71.30	3	21,120	0.01%
2021/03/10	1	69.80	7	69.67	69.60	-6	20,960	-0.03%
2021/03/09	1	67.60	1	67.90	69.00	0	20,933	0.00%
2021/03/08	15	69.89	0.3	69.20	69.00	14.8	20,785	0.07%
2021/03/05	19	70.21	34	70.37	70.00	-15	20,689	-0.07%
2021/03/04	30	70.86	4	71.20	70.50	26	20,660	0.13%
2021/03/03	4	70.28	3	69.97	70.80	1	20,431	0.00%
2021/03/02	10	70.35	2	70.55	69.30	8	20,303	0.04%
2021/02/26	7	70.44	2	70.75	70.00	5	20,163	0.02%
2021/02/25	27	72.20	9.1	71.72	71.30	17.9	19,931	0.09%
2021/02/24	64	72.03	5.2	71.22	70.60	58.9	19,489	0.30%
2021/02/23	12	69.47	3	69.00	69.70	9	18,843	0.05%
2021/02/22	9.2	69.91	15	70.06	69.70	-5.8	18,685	-0.03%
2021/02/19	7	69.16	5	69.28	69.40	2	18,424	0.01%
2021/02/18	10	70.10	7	70.37	70.20	3	18,213	0.02%
2021/02/17	20.3	69.55	30	69.50	69.90	-9.8	17,982	-0.05%
2021/02/05	17	71.12	12	71.00	70.40	5	17,708	0.03%
2021/02/04	23.1	70.38	15	70.63	70.40	8.1	17,457	0.05%
2021/02/03	27.2	72.93	42	72.99	72.50	-14.8	17,039	-0.09%
2021/02/02	48	74.70	13.5	74.89	73.60	34.5	16,672	0.21%
2021/02/01	9.3	73.37	14	73.56	74.90	-4.7	15,953	-0.03%
2021/01/29	14	76.03	7	76.61	74.80	7	15,757	0.04%
2021/01/28	10	77.06	7	76.70	77.20	3	15,459	0.02%
2021/01/27	26	77.38	29	76.87	78.20	-3	15,072	-0.02%
2021/01/26	10	74.75	3.1	75.29	74.40	7	14,563	0.05%
2021/01/25	8	75.91	10	75.56	75.30	-2	14,395	-0.01%
2021/01/22	6.1	73.70	15	74.98	75.60	-9	14,088	-0.06%
2021/01/21	10	73.20	17	73.45	72.50	-7	13,851	-0.05%
2021/01/20	24.1	73.96	12	74.57	72.10	12.1	13,646	0.09%
2021/01/19	14	76.06	20	75.72	76.00	-6	13,299	-0.05%
2021/01/18	46.3	76.49	61	76.02	77.30	-14.7	12,960	-0.11%
2021/01/15	100	76.56	90.2	77.22	75.60	9.8	11,917	0.08%
2021/01/14	105.1	76.44	137.1	75.57	76.90	-32	10,349	-0.31%	大買/大賣/
2021/01/13	98.7	69.57	89	70.06	72.80	9.7	8,308	0.12%
2021/01/12	63	67.70	24	67.70	67.70	39	5,923	0.66%
2021/01/11	8	61.60	13	61.60	61.60	-5	5,142	-0.10%
2021/01/08	6	55.03	1	55.20	56.00	5	4,890	0.10%
2021/01/07	8	55.51	1	55.30	55.60	7	4,712	0.15%
2021/01/06	23.4	56.01	13	56.68	55.70	10.4	4,613	0.23%
2021/01/05	5	56.22	2	56.10	56.10	3	4,309	0.07%
2021/01/04	2.6	55.60	20	54.78	55.60	-17.4	4,071	-0.43%
2020/12/31	1	53.60	0	0.00	53.40	1	3,844	0.03%
2020/12/30	0	0.00	1	53.70	53.60	-1	3,760	-0.03%
2020/12/29	3	53.43	2	53.50	53.40	1	3,724	0.03%
2020/12/28	6	53.95	3	54.10	54.00	3	3,684	0.08%
2020/12/25	18	53.58	1	53.70	53.70	17	3,627	0.47%
2020/12/24	21	53.10	1	53.30	52.70	20	3,521	0.57%
2020/12/23	1	52.10	1	52.00	52.10	0	3,454	0.00%
2020/12/22	29	52.78	2	52.05	52.00	27	3,437	0.79%
2020/12/18	5	52.14	10	52.20	51.90	-5	3,403	-0.15%
2020/12/17	1	52.50	0	0.00	52.60	1	3,360	0.03%
2020/12/16	0	0.00	2	52.30	52.90	-2	3,354	-0.06%
2020/12/15	1	52.70	2	52.30	52.00	-1	3,341	-0.03%
2020/12/14	6	53.15	0	0.00	52.70	6	3,279	0.18%
2020/12/11	1	53.10	13	53.05	53.00	-12	3,205	-0.37%
2020/12/10	1	53.80	2	53.40	53.20	-1	3,128	-0.03%
2020/12/09	26	55.16	4	54.95	54.70	22	2,998	0.73%
2020/12/08	13	55.07	4	55.63	54.70	9	2,877	0.31%
2020/12/07	25	55.17	11.2	54.11	56.30	13.8	2,632	0.52%
2020/12/04	0	0.00	6	52.33	52.50	-6	2,227	-0.27%
2020/12/03	0	0.00	0.4	51.70	51.60	-0.4	2,175	-0.02%
2020/12/02	0	0.00	1	52.30	52.20	-1	2,119	-0.05%
2020/12/01	12	52.39	0	0.00	52.40	12	2,123	0.57%
2020/11/30	3	52.47	5	52.40	52.60	-2	2,111	-0.09%
2020/11/27	0	0.00	1	52.10	52.10	-1	2,002	-0.05%
2020/11/25	0	0.00	1	51.60	51.60	-1	2,039	-0.05%
2020/11/24	0	0.00	1	51.90	51.60	-1	2,028	-0.05%
2020/11/20	0	0.00	1	51.90	52.10	-1	1,960	-0.05%
2020/11/19	0	0.00	1	51.60	51.50	-1	1,946	-0.05%
2020/11/18	1	51.80	0	51.70	51.80	1	1,948	0.05%
2020/11/17	5	51.40	0	0.00	51.30	5	1,939	0.26%
2020/11/16	1	51.60	0	0.00	51.50	1	1,987	0.05%
2020/11/13	1	51.30	0	0.00	51.00	1	1,988	0.05%
2020/11/12	1	52.10	0	0.00	52.30	1	1,946	0.05%
2020/11/09	0	0.00	2	51.50	51.70	-2	1,966	-0.10%
2020/11/06	0	0.00	3	51.40	51.30	-3	1,968	-0.15%
2020/11/03	0	0.00	3	50.90	51.10	-3	2,012	-0.15%
2020/10/29	3	50.50	0	0.00	50.40	3	2,036	0.15%
2020/10/28	1	50.90	0	0.00	51.00	1	2,052	0.05%
2020/10/27	1	51.20	0	0.00	51.20	1	2,070	0.05%
2020/10/26	1	51.50	0	0.00	51.40	1	2,098	0.05%
2020/10/23	0	0.00	1	51.50	51.70	-1	2,118	-0.05%
2020/10/21	0	0.00	0.1	51.80	51.40	-0.1	2,221	0.00%
2020/10/14	0	0.00	0.6	52.00	51.80	-0.6	2,580	-0.02%
2020/10/13	0	0.00	10	51.80	52.00	-10	2,672	-0.37%
2020/09/29	0	0.00	5	51.60	51.30	-5	2,956	-0.17%
2020/09/28	1	51.00	0	0.00	51.00	1	3,033	0.03%
2020/09/25	2	50.15	0	0.00	50.40	2	3,081	0.06%
2020/09/24	1	50.10	2	50.20	50.30	-1	3,106	-0.03%
2020/09/14	1	52.60	0	0.00	52.80	1	3,342	0.03%
2020/09/10	1	52.40	0	0.00	52.30	1	3,385	0.03%
2020/09/09	1	52.00	0	0.00	52.10	1	3,405	0.03%
2020/09/08	3	52.37	0	0.00	52.30	3	3,422	0.09%
2020/09/03	1	53.40	0	0.00	53.30	1	3,473	0.03%
2020/09/02	0	0.00	1	53.30	53.40	-1	3,466	-0.03%
2020/09/01	0	0.00	100	52.66	53.00	-100	3,495	-2.86%
2020/08/31	1	52.90	0	0.00	52.20	1	3,513	0.03%
2020/08/28	1	52.70	2	52.80	53.00	-1	3,494	-0.03%
2020/08/27	0	0.00	3	53.03	53.10	-3	3,529	-0.09%
2020/08/25	0	0.00	1	52.80	53.10	-1	3,558	-0.03%
2020/08/21	1	51.90	3	51.53	51.80	-2	3,590	-0.06%
2020/08/20	5	51.56	2	51.50	51.20	3	3,581	0.08%
2020/08/19	2	54.30	0.1	53.60	53.50	1.9	3,523	0.05%
2020/08/18	1	54.20	1	53.80	54.00	0	3,510	0.00%
2020/08/17	0	0.00	1	54.30	54.30	-1	3,521	-0.03%
2020/08/13	1	53.10	4	53.50	53.10	-3	3,519	-0.09%
2020/08/10	0	0.00	1	54.50	54.40	-1	3,522	-0.03%
2020/08/07	4	54.20	4	54.40	54.30	0	3,561	0.00%
2020/08/06	1	54.60	0	0.00	54.80	1	3,566	0.03%
2020/08/04	5	53.90	10	53.90	54.50	-5	3,614	-0.14%
2020/08/03	0	0.00	6.6	54.17	53.90	-6.6	3,640	-0.18%
2020/07/31	2	54.60	0	0.00	54.20	2	3,640	0.05%
2020/07/30	0.1	54.60	5	54.80	54.80	-4.9	3,669	-0.13%
2020/07/29	1	53.80	0	0.00	53.70	1	3,676	0.03%
2020/07/27	2	53.80	1	53.90	53.60	1	3,923	0.03%
2020/07/24	1	55.10	0	0.00	54.20	1	3,912	0.03%
2020/07/23	14	55.81	5	56.20	55.30	9	3,881	0.23%
2020/07/22	1	57.80	7	57.57	58.00	-6	3,845	-0.16%
2020/07/21	0	0.00	1	57.90	57.60	-1	3,757	-0.03%
2020/07/20	0	0.00	1	56.80	56.90	-1	3,695	-0.03%
2020/07/17	2	58.50	1	57.60	57.70	1	3,632	0.03%
2020/07/15	0	0.00	5	58.50	57.20	-5	3,552	-0.14%
2020/07/14	0	0.00	3	58.13	57.70	-3	3,530	-0.08%
2020/07/13	4	57.90	0	0.00	58.00	4	3,522	0.11%
2020/07/08	8	57.95	2	57.90	58.20	6	3,499	0.17%
2020/07/07	12	57.88	11	58.67	57.90	1	3,496	0.03%
2020/07/06	0	0.00	13	57.95	57.80	-13	3,540	-0.37%
2020/07/02	5	56.84	2	56.80	57.40	3	3,543	0.08%
2020/07/01	5	57.32	6	57.58	57.00	-1	3,542	-0.03%
2020/06/30	6	56.10	5	56.26	56.50	1	3,455	0.03%
2020/06/29	1	55.60	10	55.40	55.20	-9	3,419	-0.26%
2020/06/24	0	0.00	1	55.90	55.90	-1	3,392	-0.03%
2020/06/23	1	55.10	3	54.80	54.70	-2	3,334	-0.06%
2020/06/22	2	54.25	0	0.00	54.40	2	3,338	0.06%
2020/06/19	3	54.43	0	0.00	54.10	3	3,365	0.09%
2020/06/18	1	54.30	3	55.10	55.20	-2	3,317	-0.06%
2020/06/16	4	54.23	1	54.20	54.10	3	3,379	0.09%
2020/06/15	5	53.70	0	0.00	53.10	5	3,485	0.14%
2020/06/11	1	55.10	1	55.50	54.50	0	3,600	0.00%
2020/06/10	5	55.60	9	55.90	55.70	-4	3,628	-0.11%
2020/06/08	0	0.00	1	55.40	55.80	-1	3,846	-0.03%
2020/06/05	2	55.30	15	55.77	55.50	-13	3,834	-0.34%
2020/06/04	6	55.03	50	55.50	55.20	-44	3,822	-1.15%
2020/06/03	2	55.00	7	55.29	55.20	-5	3,835	-0.13%
2020/06/01	10	54.00	1	54.40	54.00	9	3,825	0.24%
2020/05/28	1	54.00	0	0.00	53.70	1	3,791	0.03%
2020/05/26	0	0.00	1	54.20	54.00	-1	3,853	-0.03%
2020/05/25	26	52.82	1	53.20	53.20	25	3,859	0.65%
2020/05/22	1	54.20	0	0.00	53.60	1	3,860	0.03%
2020/05/21	1	54.80	0	0.00	55.10	1	3,856	0.03%
2020/05/18	7	53.71	0	0.00	53.70	7	3,845	0.18%
2020/05/15	8	54.90	2	54.80	54.80	6	3,815	0.16%
2020/05/14	1	55.50	11	55.80	55.50	-10	3,778	-0.26%
2020/05/13	18	56.42	2	56.50	56.80	16	3,739	0.43%
2020/05/12	5	56.50	0	0.00	56.50	5	3,743	0.13%
2020/05/11	3	57.00	40	57.30	57.40	-37	3,742	-0.99%
2020/05/08	1	56.40	0	0.00	56.20	1	3,714	0.03%
2020/05/07	1	56.00	1	56.20	56.00	0	3,679	0.00%
2020/05/06	22	56.28	0	0.00	55.50	22	3,663	0.60%
2020/05/05	40	55.80	0	0.00	55.90	40	3,633	1.10%
2020/05/04	21	55.63	20	56.20	56.30	1	3,626	0.03%
2020/04/30	108	57.70	5	57.76	57.60	103	3,581	2.88%	大買/鉅額交易
2020/04/29	3	54.97	2	55.00	54.90	1	3,414	0.03%
2020/04/24	1	53.90	0	0.00	53.60	1	3,505	0.03%
2020/04/23	0	0.00	4	53.55	53.80	-4	3,521	-0.11%
2020/04/22	5	51.96	0	0.00	53.10	5	3,514	0.14%
2020/04/21	5	53.00	0	0.00	52.40	5	3,505	0.14%
2020/04/17	1	54.50	1	54.40	54.50	0	3,472	0.00%
2020/04/15	2	54.60	1	54.50	54.50	1	3,391	0.03%
2020/04/14	0	0.00	6	54.10	54.30	-6	3,367	-0.18%
2020/04/10	1	53.50	1	54.20	54.30	0	3,367	0.00%
2020/04/09	23	55.32	13	55.16	54.80	10	3,354	0.30%
2020/04/08	11	52.75	4	52.98	53.40	7	3,239	0.22%
2020/04/07	2	51.10	0	0.00	51.20	2	3,189	0.06%
2020/04/01	1	49.20	1	49.05	49.00	0	3,164	0.00%
2020/03/27	6	50.17	0	0.00	49.55	6	3,154	0.19%
2020/03/26	2	49.90	0	0.00	49.65	2	3,135	0.06%
2020/03/25	6	50.25	1	50.10	49.95	5	3,165	0.16%
2020/03/19	1	48.60	10	46.98	46.20	-9	3,172	-0.28%
2020/03/18	3	50.13	1	50.10	50.00	2	3,119	0.06%
2020/03/17	5	50.50	11	50.60	51.00	-6	3,177	-0.19%
2020/03/16	0	0.00	1	52.70	52.00	-1	3,134	-0.03%
2020/03/13	8	51.14	1	50.50	53.30	7	3,082	0.23%
2020/03/12	5	55.38	0	0.00	55.20	5	2,982	0.17%
2020/03/10	0	0.00	11	58.11	58.10	-11	2,910	-0.38%
2020/03/09	15	58.00	0.1	58.60	58.50	14.9	2,907	0.51%
2020/03/06	1	59.20	0	0.00	58.50	1	2,863	0.03%
2020/03/03	2	59.40	1	59.50	59.20	1	2,843	0.04%
2020/03/02	2	58.80	0	0.00	58.70	2	2,850	0.07%
2020/02/27	2	59.60	0	0.00	59.50	2	2,885	0.07%
2020/02/26	0	0.00	1	59.50	59.60	-1	2,863	-0.03%
2020/02/24	1	60.10	0	0.00	60.10	1	2,888	0.03%
2020/02/21	0	0.00	0.1	60.70	60.50	-0.1	2,895	0.00%
2020/02/20	0	0.00	0.2	60.70	60.70	-0.2	2,941	-0.01%
2020/02/19	0	0.00	2	60.40	61.10	-2	2,964	-0.07%
2020/02/18	1	60.70	0	0.00	60.40	1	2,976	0.03%
2020/02/11	1	60.60	0	0.00	60.60	1	3,095	0.03%
2020/02/10	1	60.30	1	60.60	60.40	0	3,125	0.00%
2020/02/06	1	61.30	1	61.50	61.60	0	3,264	0.00%
2020/02/05	0	0.00	1	60.70	61.00	-1	3,438	-0.03%
2020/02/04	2	60.40	1	60.50	61.00	1	3,554	0.03%
2020/02/03	5	59.18	0	0.00	59.30	5	3,564	0.14%
2020/01/31	0	0.00	1	60.10	60.50	-1	3,521	-0.03%
2020/01/30	8	60.19	11	60.36	59.80	-3	3,507	-0.09%
2020/01/20	0	0.00	1	66.10	65.90	-1	3,396	-0.03%
2020/01/17	1	66.10	2	66.10	66.00	-1	3,405	-0.03%
2020/01/16	1	65.20	0	0.00	65.20	1	3,385	0.03%
2020/01/14	2	65.55	0	0.00	65.60	2	3,430	0.06%
2020/01/13	2	65.00	0	0.00	65.00	2	3,435	0.06%
2020/01/10	2	64.90	6.1	64.88	64.90	-4.1	3,451	-0.12%
2020/01/09	2	64.60	2	64.75	64.80	0	3,479	0.00%
2020/01/08	2	64.40	10	64.30	64.30	-8	3,487	-0.23%
2020/01/07	1	64.70	0	0.00	65.00	1	3,466	0.03%
2020/01/06	0	0.00	1	65.60	65.30	-1	3,461	-0.03%
2020/01/03	5	66.60	4	66.45	66.60	1	3,467	0.03%
2020/01/02	5	66.42	0	0.00	66.30	5	3,487	0.14%
2019/12/31	0	0.00	18.1	66.18	66.20	-18.1	3,517	-0.52%
2019/12/30	2	66.70	5	66.80	66.60	-3	3,513	-0.09%
2019/12/27	2	67.00	0	0.00	67.00	2	3,513	0.06%
2019/12/20	2	68.20	0	0.00	67.60	2	3,554	0.06%
2019/12/19	1	68.70	0	0.00	68.60	1	3,560	0.03%
2019/12/18	1	69.10	15	68.86	69.10	-14	3,545	-0.39%
2019/12/13	2	69.10	0	0.00	68.80	2	3,596	0.06%
2019/12/12	0	0.00	1	68.80	68.80	-1	3,555	-0.03%
2019/12/11	0	0.00	4	68.85	68.80	-4	3,452	-0.12%
2019/12/05	1	67.60	12	67.67	67.50	-11	3,385	-0.32%
2019/12/03	0	0.00	1	67.20	67.00	-1	3,372	-0.03%
2019/11/29	4	66.75	0	0.00	66.60	4	3,357	0.12%
2019/11/27	0	0.00	3	68.23	68.10	-3	3,354	-0.09%
2019/11/26	0	0.00	1	68.50	68.50	-1	3,338	-0.03%
2019/11/25	0	0.00	2	67.20	67.20	-2	3,265	-0.06%
2019/11/22	0	0.00	2	67.25	67.40	-2	3,274	-0.06%
2019/11/21	0	0.00	1	67.20	67.20	-1	3,261	-0.03%
2019/11/13	15	66.00	0	0.00	65.90	15	3,179	0.47%
2019/11/08	4	67.00	3	67.33	67.00	1	3,142	0.03%
2019/11/07	2	66.70	1	66.50	66.70	1	3,104	0.03%
2019/11/06	2	67.60	6	67.90	67.50	-4	3,073	-0.13%
2019/11/05	1	68.20	15	68.63	68.90	-14	3,033	-0.46%
2019/11/04	10.5	69.11	3	68.43	69.30	7.5	2,979	0.25%
2019/11/01	9	66.69	4	67.03	67.30	5	2,808	0.18%
2019/10/31	4	65.13	1	65.60	65.20	3	2,718	0.11%
2019/10/30	0	0.00	5	65.60	65.50	-5	2,742	-0.18%
2019/10/29	6	65.63	4	65.20	65.40	2	2,737	0.07%
2019/10/25	1	64.60	0	0.00	64.70	1	2,717	0.04%
2019/10/24	1	65.30	1	65.30	65.30	0	2,707	0.00%
2019/10/23	0	0.00	1	66.20	65.40	-1	2,745	-0.04%
2019/10/22	6	65.88	0	0.00	65.70	6	2,779	0.22%
2019/10/21	1	65.20	0	0.00	65.60	1	2,781	0.04%
2019/10/17	1	65.00	0	0.00	65.20	1	2,780	0.04%
2019/10/14	0	0.00	18	63.82	63.90	-18	2,818	-0.64%
2019/10/09	3	63.17	1	63.20	63.00	2	2,835	0.07%
2019/10/08	0	0.00	3	64.63	64.50	-3	2,855	-0.11%
2019/10/07	1	63.50	0	0.00	63.50	1	2,938	0.03%
2019/10/04	5	64.52	2	64.40	64.80	3	2,897	0.10%
2019/10/03	1	65.00	0	0.00	64.80	1	2,895	0.03%
2019/09/27	0	0.00	50	65.10	64.70	-50	2,847	-1.76%
2019/09/26	0	0.00	3	65.70	65.30	-3	2,822	-0.11%
2019/09/25	1	65.50	0	0.00	66.00	1	2,787	0.04%
2019/09/24	0	0.00	2	66.40	66.40	-2	2,755	-0.07%
2019/09/20	6	65.93	3	66.23	65.60	3	2,699	0.11%
2019/09/19	1	64.90	14	65.42	64.90	-13	2,559	-0.51%
2019/09/18	20	64.30	2	64.50	64.80	18	2,524	0.71%
2019/09/17	2	63.85	1	63.70	63.80	1	2,479	0.04%
2019/09/16	3	64.50	1	64.50	64.70	2	2,502	0.08%
2019/09/12	20	63.80	0	0.00	64.30	20	2,507	0.80%
2019/09/11	20	63.60	0	0.00	63.60	20	2,484	0.80%
2019/09/09	3	63.50	0	0.00	63.40	3	2,496	0.12%
2019/08/30	1	63.10	0	0.00	63.40	1	2,492	0.04%
2019/08/26	0	0.00	3	62.77	62.70	-3	2,446	-0.12%
2019/08/21	4	63.10	0	0.00	63.30	4	2,467	0.16%
2019/08/19	3	62.50	0	0.00	62.30	3	2,435	0.12%
2019/08/14	0	0.00	2.1	61.73	61.30	-2.1	2,408	-0.09%
2019/08/13	1	61.10	0	0.00	61.30	1	2,392	0.04%
2019/08/08	0	0.00	1	61.30	61.20	-1	2,405	-0.04%
2019/08/07	5	60.30	0	0.00	60.20	5	2,408	0.21%
2019/08/05	1	60.60	0	0.00	60.50	1	2,382	0.04%
2019/08/02	7	61.64	0	0.00	61.30	7	2,362	0.30%
2019/07/31	0	0.00	1	63.80	64.30	-1	2,308	-0.04%
2019/07/30	1	65.10	7	64.30	64.30	-6	2,302	-0.26%
2019/07/29	1	64.00	0	0.00	64.80	1	2,330	0.04%
2019/07/26	2	64.20	0	0.00	64.30	2	2,315	0.09%
2019/07/25	1	64.10	0	0.00	64.60	1	2,319	0.04%
2019/07/24	1	67.20	0	0.00	66.70	1	2,282	0.04%
2019/07/23	0	0.00	5	67.40	67.30	-5	2,217	-0.23%
2019/07/19	1	67.00	0	0.00	67.00	1	2,171	0.05%
2019/07/16	3	67.00	3	67.10	67.10	0	2,170	0.00%
2019/07/15	0	0.00	1	65.30	66.10	-1	2,153	-0.05%
2019/07/12	0	0.00	8	66.16	66.10	-8	2,251	-0.36%
2019/07/11	0	0.00	11	66.16	65.90	-11	2,258	-0.49%
2019/07/09	1	63.60	0	0.00	63.60	1	2,300	0.04%
2019/07/05	0	0.00	1	64.60	64.60	-1	2,382	-0.04%
2019/07/04	2	64.30	4	64.40	64.40	-2	2,475	-0.08%
2019/07/01	0	0.00	1	63.80	64.10	-1	2,643	-0.04%
2019/06/26	0	0.00	1	63.50	63.20	-1	2,897	-0.03%
2019/06/25	0	0.00	5	63.60	63.60	-5	2,931	-0.17%
2019/06/21	0	0.00	1	64.20	64.20	-1	2,957	-0.03%
2019/06/20	1	63.60	10	63.30	63.60	-9	2,925	-0.31%
2019/06/19	10	62.00	0	0.00	62.10	10	2,921	0.34%
2019/06/17	11	61.89	0	0.00	61.80	11	2,902	0.38%
2019/06/14	1	62.30	1	62.50	62.10	0	2,889	0.00%
2019/06/03	1	61.00	0	62.20	61.90	1	3,089	0.03%
2019/05/31	2	61.50	0	0.00	61.50	2	3,098	0.06%
2019/05/30	5	61.00	0	0.00	60.90	5	3,080	0.16%
2019/05/29	5	60.60	0	0.00	60.30	5	3,103	0.16%
2019/05/28	0	0.00	1	60.70	60.50	-1	3,106	-0.03%
2019/05/27	0	0.00	1	60.70	60.90	-1	3,097	-0.03%
2019/05/24	0	0.00	1	60.70	60.70	-1	3,139	-0.03%
2019/05/23	0.1	60.80	5	60.54	60.70	-4.9	3,155	-0.16%
2019/05/22	1.6	61.14	0	0.00	61.00	1.6	3,152	0.05%
2019/05/21	1	61.40	0	0.00	61.60	1	3,173	0.03%
2019/05/15	15	62.64	1	62.70	62.70	14	3,145	0.45%
2019/05/14	1	64.20	0	0.00	63.30	1	3,151	0.03%
2019/05/13	1	64.00	1	64.20	64.00	0	3,151	0.00%
2019/05/09	0	0.00	1	66.70	66.10	-1	3,183	-0.03%
2019/05/06	1	67.00	0.1	67.40	67.30	1	3,145	0.03%
2019/05/03	0	0.00	4	70.00	70.00	-4	3,111	-0.13%
2019/05/02	0	0.00	1	68.90	69.40	-1	3,103	-0.03%
2019/04/26	16	68.91	0	0.00	68.90	16	3,156	0.51%
2019/04/25	0	0.00	2	69.90	69.80	-2	3,184	-0.06%
2019/04/23	8	69.00	1	69.00	70.00	7	3,261	0.21%
2019/04/19	0	0.00	1	69.70	70.00	-1	3,250	-0.03%
2019/04/18	14	72.32	2	71.55	71.10	12	3,247	0.37%
2019/04/17	5	71.88	9	71.72	72.00	-4	3,148	-0.13%
2019/04/16	3	70.63	27	71.33	71.20	-24	3,099	-0.77%
2019/04/15	9	70.66	8	70.26	71.10	1	3,044	0.03%
2019/04/12	2	68.30	1	68.30	68.50	1	2,972	0.03%
2019/04/11	2	67.35	0	0.00	67.30	2	2,906	0.07%
2019/04/09	1	66.50	1	66.40	66.80	0	2,774	0.00%
2019/04/08	0	0.00	1	66.20	66.70	-1	2,753	-0.04%
2019/04/03	0	0.00	3	64.57	65.00	-3	2,644	-0.11%
2019/04/02	14	64.73	1	64.60	64.80	13	2,605	0.50%
2019/04/01	1.7	64.33	1	64.30	63.80	0.7	2,515	0.03%
2019/03/29	22	61.53	0	0.00	61.50	22	2,361	0.93%
2019/03/28	2	61.80	0	0.00	62.00	2	2,322	0.09%
2019/03/26	1	61.80	0	0.00	62.30	1	2,285	0.04%
2019/03/22	1	63.40	0	0.00	62.60	1	2,252	0.04%
2019/03/21	0	0.00	2	63.35	63.60	-2	2,241	-0.09%
2019/03/19	1	62.50	2	62.60	63.00	-1	2,303	-0.04%
2019/03/18	0	0.00	2	62.50	62.50	-2	2,379	-0.08%
2019/03/12	0	0.00	2	61.40	61.40	-2	2,262	-0.09%
2019/03/08	1	61.10	6	61.03	61.00	-5	2,343	-0.21%
2019/03/06	1	61.90	0	0.00	62.20	1	2,592	0.04%
2019/03/05	6	61.80	0.1	61.90	61.90	6	2,630	0.23%
2019/02/27	0	0.00	1	63.10	63.10	-1	2,629	-0.04%
2019/02/26	0	0.00	1	63.50	62.60	-1	2,632	-0.04%
2019/02/25	2	63.20	5	63.28	63.50	-3	2,614	-0.11%
2019/02/22	1	62.20	1	62.20	62.30	0	2,616	0.00%
2019/02/20	4	61.78	2	61.60	62.00	2	2,649	0.08%
2019/02/18	1	60.20	4	60.10	60.20	-3	2,725	-0.11%
2019/02/15	0	0.00	0.1	61.00	60.30	-0.1	2,726	0.00%
2019/02/14	1	61.10	0	0.00	61.20	1	2,754	0.04%
2019/02/11	0	0.00	5	59.70	59.50	-5	2,750	-0.18%
2019/01/29	1	58.60	0	0.00	59.00	1	2,708	0.04%
2019/01/23	1	58.20	0	0.00	58.20	1	2,708	0.04%
2019/01/21	1	59.10	0	0.00	59.20	1	2,717	0.04%
2019/01/18	2	58.40	2	58.80	58.60	0	2,721	0.00%
2019/01/16	4	57.80	0	0.00	57.80	4	2,703	0.15%
2019/01/15	0	0.00	1	58.00	57.80	-1	2,710	-0.04%
2019/01/14	3	57.93	0	0.00	57.80	3	2,683	0.11%
2019/01/09	0	0.00	1	59.60	59.20	-1	2,704	-0.04%
2019/01/08	0	0.00	1	58.80	58.70	-1	2,689	-0.04%
2018/12/28	0.8	60.50	0	0.00	60.50	0.8	2,926	0.03%
2018/12/26	1	60.00	0	0.00	60.00	1	2,956	0.03%
2018/12/19	0	0.00	6	60.47	61.00	-6	2,996	-0.20%
2018/12/17	3	60.97	3	61.00	60.60	0	3,058	0.00%
2018/12/13	1	61.40	10	60.40	61.30	-9	3,065	-0.29%
2018/12/12	0	0.00	1	60.50	61.00	-1	3,043	-0.03%
2018/12/11	20	59.66	1	59.80	59.80	19	3,016	0.63%
2018/12/10	2	61.00	0	0.00	61.00	2	2,957	0.07%
2018/12/07	0	0.00	20	62.00	62.20	-20	2,971	-0.67%
2018/12/04	0	0.00	1	63.40	62.80	-1	3,000	-0.03%
2018/12/03	21	63.40	3	63.27	63.30	18	3,000	0.60%
2018/11/30	5	61.06	1	62.20	62.20	4	2,962	0.14%
2018/11/29	4	62.35	72	61.51	61.30	-68	2,796	-2.43%
2018/11/28	3	62.30	0	0.00	62.10	3	2,739	0.11%
2018/11/27	1	61.10	0	0.00	61.20	1	2,710	0.04%
2018/11/26	1	61.30	1	62.00	61.60	0	2,706	0.00%
2018/11/23	11	60.69	2	60.90	60.90	9	2,716	0.33%
2018/11/22	30	61.53	1	61.40	61.20	29	2,728	1.06%
2018/11/21	12	61.10	0	0.00	61.20	12	2,730	0.44%
2018/11/20	4	61.45	0	0.00	61.80	4	2,690	0.15%
2018/11/19	0	0.00	1	62.50	62.50	-1	2,640	-0.04%
2018/11/16	1	62.20	0	0.00	62.50	1	2,639	0.04%
2018/11/15	1	62.50	0	0.00	62.90	1	2,650	0.04%
2018/11/14	1	64.10	0	0.00	64.10	1	2,607	0.04%
2018/11/08	0	0.00	1	66.50	66.60	-1	2,571	-0.04%
2018/11/05	1	65.60	0	0.00	66.30	1	2,613	0.04%
2018/11/02	1	66.70	2	66.45	66.70	-1	2,624	-0.04%
2018/10/31	2	65.20	0	0.00	65.60	2	2,634	0.08%
2018/10/30	0	0.00	2	64.40	64.40	-2	2,628	-0.08%
2018/10/29	1	64.50	0	0.00	64.40	1	2,627	0.04%
2018/10/26	8	63.84	5	63.70	64.00	3	2,630	0.11%
2018/10/24	2	65.55	0	0.00	65.00	2	2,626	0.08%
2018/10/19	5	65.90	0	0.00	67.10	5	2,599	0.19%
2018/10/16	0	0.00	3	65.17	65.20	-3	2,760	-0.11%
2018/10/12	19	65.41	3	64.97	65.60	16	2,817	0.57%
2018/10/11	2	64.45	0	0.00	64.00	2	2,844	0.07%
2018/10/09	2	71.40	10	72.00	70.80	-8	2,746	-0.29%
2018/10/01	0	0.00	0.4	75.00	75.20	-0.4	2,753	-0.01%
2018/09/27	5	74.40	0.1	74.60	74.50	5	2,759	0.18%
2018/09/25	0	0.00	1	74.10	74.50	-1	2,751	-0.04%
2018/09/18	1	73.00	0	0.00	73.30	1	2,763	0.04%
2018/09/10	0	0.00	1	73.90	73.50	-1	2,801	-0.04%
2018/09/07	0	0.00	3	76.47	75.10	-3	2,805	-0.11%
2018/09/03	0	0.00	5	78.28	77.90	-5	2,730	-0.18%
2018/08/30	0	0.00	10	78.10	77.90	-10	2,780	-0.36%
2018/08/28	0	0.00	4	77.98	78.00	-4	2,797	-0.14%
2018/08/27	1	77.30	1	77.60	77.70	0	2,796	0.00%
2018/08/23	1	77.70	0	0.00	77.70	1	2,873	0.03%
2018/08/22	0	0.00	10	77.80	77.70	-10	2,907	-0.34%
2018/08/21	0	0.00	1	76.40	76.60	-1	2,854	-0.04%
2018/08/20	0	0.00	1	75.60	75.50	-1	2,880	-0.03%
2018/08/17	3	75.40	0	0.00	75.50	3	2,900	0.10%
2018/08/09	1	77.10	0	0.00	77.10	1	2,871	0.03%
2018/08/06	0	0.00	33	77.68	77.70	-33	2,953	-1.12%
2018/08/02	0	0.00	3	76.73	76.50	-3	2,963	-0.10%
2018/08/01	0	0.00	5	77.00	77.20	-5	2,958	-0.17%
2018/07/30	0	0.00	3	75.80	76.40	-3	2,933	-0.10%
2018/07/25	0	0.00	1	76.30	75.80	-1	2,889	-0.03%
2018/07/24	1	79.30	66	79.29	80.00	-65	2,837	-2.29%
2018/07/23	0	0.00	4	78.63	78.80	-4	2,711	-0.15%
2018/07/20	5	78.80	3	78.07	78.30	2	2,691	0.07%
2018/07/19	6	78.08	2	78.10	78.40	4	2,671	0.15%
2018/07/18	1	77.50	2	77.40	77.50	-1	2,648	-0.04%
2018/07/17	0	0.00	1	76.30	75.60	-1	2,580	-0.04%
2018/07/16	0	0.00	34	75.80	75.50	-34	2,560	-1.33%
2018/07/13	8	74.79	1	74.70	75.20	7	2,578	0.27%
2018/07/11	1	73.60	0	0.00	73.80	1	2,627	0.04%
2018/07/09	36	72.91	2	72.80	72.90	34	2,639	1.29%
2018/07/05	1	72.70	2	72.70	72.70	-1	2,658	-0.04%
2018/06/29	0	0.00	13	72.85	74.60	-13	2,737	-0.47%
2018/06/28	0	0.00	2	72.40	72.30	-2	2,698	-0.07%
2018/06/26	1	72.50	0	0.00	72.50	1	2,738	0.04%
2018/06/22	4	73.43	0	0.00	73.30	4	2,716	0.15%
2018/06/21	2	74.00	0	0.00	74.00	2	2,690	0.07%
2018/06/20	3	74.07	0	0.00	74.20	3	2,712	0.11%
2018/06/14	11	75.79	0	0.00	75.40	11	2,675	0.41%
2018/06/12	1	76.60	0	0.00	76.70	1	2,731	0.04%
2018/06/06	2	76.90	0	0.00	77.00	2	2,826	0.07%
2018/06/04	0	0.00	1	75.70	75.50	-1	2,800	-0.04%
2018/05/30	0	0.00	1	74.40	74.20	-1	2,753	-0.04%
2018/05/29	0	0.00	1	75.30	75.40	-1	2,733	-0.04%
2018/05/28	1	75.50	3	75.63	75.70	-2	2,782	-0.07%
2018/05/25	2	75.20	0	0.00	75.10	2	2,787	0.07%
2018/05/23	0	0.00	1	73.40	73.30	-1	2,769	-0.04%
2018/05/21	0	0.00	1	74.30	74.10	-1	2,838	-0.04%
2018/05/17	31	74.02	0	0.00	74.00	31	2,885	1.07%
2018/05/15	2	75.30	0	0.00	75.20	2	2,918	0.07%
2018/05/14	2	78.20	1	78.20	78.00	1	3,054	0.03%
2018/05/10	0	0.00	2	76.90	76.60	-2	3,081	-0.06%
2018/05/09	2	75.30	0	0.00	76.40	2	3,120	0.06%
2018/05/08	4	76.15	13	76.00	75.80	-9	3,151	-0.29%
2018/05/04	0	0.00	1	73.70	74.00	-1	3,241	-0.03%
2018/05/03	0	0.00	2	74.00	73.80	-2	3,288	-0.06%
2018/05/02	1	74.40	3	74.63	74.40	-2	3,305	-0.06%
2018/04/27	2	73.95	0	0.00	73.90	2	3,334	0.06%
2018/04/26	2	74.55	0	0.00	74.00	2	3,351	0.06%
2018/04/25	1	72.40	1	72.80	74.90	0	3,411	0.00%
2018/04/20	6	76.07	0	0.00	76.00	6	3,428	0.18%
2018/04/18	2	76.45	0	0.00	76.30	2	3,440	0.06%
2018/04/12	0	0.00	10	78.50	78.50	-10	3,452	-0.29%
2018/04/11	0	0.00	1	78.50	78.80	-1	3,453	-0.03%
2018/04/10	2	77.45	2	77.20	77.70	0	3,446	0.00%
2018/04/09	5	77.46	0	0.00	77.80	5	3,436	0.15%
2018/04/02	2	79.40	0	0.00	79.20	2	3,358	0.06%
2018/03/30	0	0.00	1	79.20	80.00	-1	3,364	-0.03%
2018/03/29	0	0.00	2	78.15	78.10	-2	3,343	-0.06%
2018/03/23	1	78.00	3	78.20	78.40	-2	3,463	-0.06%
2018/03/22	64	79.99	1	79.30	79.30	63	3,466	1.82%
2018/03/20	3	78.97	0	0.00	79.00	3	3,488	0.09%
2018/03/19	0	0.00	1	79.20	79.30	-1	3,476	-0.03%
2018/03/15	1	79.50	2	79.60	79.60	-1	3,438	-0.03%
2018/03/13	3	81.67	9	81.20	81.70	-6	3,424	-0.18%
2018/03/12	2	80.95	0	0.00	81.20	2	3,469	0.06%
2018/03/09	1	80.00	1	79.70	79.70	0	3,486	0.00%
2018/03/08	1	79.00	0	0.00	79.00	1	3,472	0.03%
2018/03/07	0	0.00	6	79.55	78.90	-6	3,486	-0.17%
2018/03/02	1	78.50	0	0.00	78.90	1	3,779	0.03%
2018/02/27	5	79.90	0	0.00	79.40	5	3,917	0.13%
2018/02/26	1	80.00	1	80.00	79.90	0	3,930	0.00%
2018/02/23	0	0.00	8	79.30	79.40	-8	3,963	-0.20%
2018/02/22	1	78.80	0	0.00	79.00	1	4,008	0.02%
2018/02/21	0	0.00	2	79.70	80.30	-2	3,997	-0.05%
2018/02/12	0	0.00	1	78.80	78.30	-1	4,036	-0.02%
2018/02/09	3	77.83	1	78.70	78.50	2	4,084	0.05%
2018/02/08	1	79.00	0	0.00	79.20	1	4,135	0.02%
2018/02/07	3	80.30	0	0.00	80.30	3	4,252	0.07%
2018/02/06	36	79.07	9	77.90	78.70	27	4,506	0.60%
2018/02/05	2	82.60	0	0.00	82.90	2	4,409	0.05%
2018/02/02	1	84.10	0	0.00	84.10	1	4,464	0.02%
2018/02/01	9	84.90	2	84.65	85.00	7	4,546	0.15%
2018/01/31	0	0.00	1	83.60	83.40	-1	4,596	-0.02%
2018/01/30	4	83.73	30	83.55	83.50	-26	4,616	-0.56%
2018/01/29	1	84.50	0	0.00	84.50	1	4,613	0.02%
2018/01/26	3	85.63	0	0.00	85.60	3	4,648	0.06%
2018/01/22	1	86.30	0	0.00	86.90	1	5,056	0.02%
2018/01/19	0	0.00	1	87.10	87.40	-1	5,104	-0.02%
2018/01/18	2	87.20	2	87.90	86.70	0	5,113	0.00%
2018/01/17	5	86.60	0	0.00	87.00	5	5,111	0.10%
2018/01/16	0	0.00	30	86.59	86.50	-30	5,143	-0.58%
2018/01/15	0	0.00	2	86.30	86.20	-2	5,168	-0.04%
2018/01/12	5	85.30	1	85.30	85.60	4	5,232	0.08%
2018/01/11	1	84.60	0	0.00	84.60	1	5,265	0.02%
2018/01/10	1	84.10	3	85.00	84.10	-2	5,311	-0.04%
2018/01/09	0	0.00	2	86.40	85.50	-2	5,335	-0.04%
2018/01/04	1	85.10	0	0.00	85.10	1	5,855	0.02%
2018/01/02	0	0.00	1	85.10	85.00	-1	5,953	-0.02%