鴻準 (2354)-國票-九鼎券商分點個股進出

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
56.5
漲跌
▲0.9
漲幅
+1.62%
成交量
8,020張
產業
上市其他電子類股
1001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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	9	55.57	9	56.00	56.50	0	18,105	0.00%
2024/04/17	8	55.60	10	55.84	55.60	-2	17,987	-0.01%
2024/04/16	104.2	55.51	8	55.28	55.00	96.2	17,836	0.54%	大買/
2024/04/15	7	57.81	9	57.61	57.50	-2	17,596	-0.01%
2024/04/12	13.1	58.80	8	58.84	58.50	5.1	17,434	0.03%
2024/04/11	26.1	59.30	42	58.89	59.10	-15.9	17,226	-0.09%
2024/04/10	36.2	62.40	41.5	61.87	61.20	-5.3	16,729	-0.03%
2024/04/09	19	63.72	8	63.98	63.00	11	16,351	0.07%
2024/04/08	18.6	63.03	20	63.22	63.50	-1.4	15,980	-0.01%
2024/04/03	93.5	63.71	9.1	63.92	64.00	84.4	15,670	0.54%
2024/04/02	49.3	64.30	32	64.33	64.90	17.2	15,264	0.11%
2024/04/01	34	64.47	26	64.52	63.80	8	14,706	0.05%
2024/03/29	63.3	63.52	16	63.87	63.00	47.3	14,144	0.33%
2024/03/28	131.1	66.18	256	66.09	65.10	-124.9	13,289	-0.94%	大買/大賣/鉅額交易
2024/03/27	23.5	61.29	130.1	62.03	63.60	-106.6	10,914	-0.98%	大賣/鉅額交易
2024/03/26	23.1	58.12	6	58.57	57.90	17.1	9,790	0.17%
2024/03/25	53.5	58.79	31.1	58.85	58.70	22.4	9,502	0.24%
2024/03/22	53.1	59.35	20	59.21	59.00	33.1	9,239	0.36%
2024/03/21	44.3	58.76	46	59.04	59.10	-1.7	8,698	-0.02%
2024/03/20	109	59.03	107	58.25	58.20	2	8,078	0.02%	大買/大賣/
2024/03/19	36.1	55.99	56	55.94	58.10	-19.9	6,912	-0.29%
2024/03/18	27	55.05	10	54.72	55.40	17	6,431	0.26%
2024/03/15	63	56.72	185	57.03	55.60	-122	6,066	-2.01%	大賣/鉅額交易
2024/03/14	209.1	54.24	14	54.80	53.70	195.1	4,982	3.91%	大買/鉅額交易
2024/03/13	113.1	58.67	110.1	60.04	58.90	3	4,239	0.07%	大買/大賣/
2024/03/12	6	53.40	20.1	53.27	55.30	-14.1	2,479	-0.57%
2024/03/11	0	0.00	10	50.46	50.30	-10	2,126	-0.47%
2024/03/08	6	49.42	0	0.00	49.20	6	2,072	0.29%
2024/03/07	3	49.30	0	0.00	50.10	3	2,041	0.15%
2024/03/06	9	49.80	4	49.90	49.80	5	2,002	0.25%
2024/03/05	4	50.60	3	50.43	50.50	1	1,996	0.05%
2024/03/04	1	49.75	4.1	50.25	50.00	-3.1	1,969	-0.15%
2024/03/01	13	49.76	0	0.00	49.30	13	1,953	0.67%
2024/02/27	1	49.70	0	0.00	49.70	1	1,931	0.05%
2024/02/23	15	50.23	0	0.00	50.10	15	1,936	0.77%
2024/02/22	3	50.60	0	0.00	50.70	3	1,954	0.15%
2024/02/20	1	50.20	0	0.00	50.30	1	1,966	0.05%
2024/02/15	0	0.00	37	49.39	49.40	-37	2,030	-1.82%
2024/01/26	2	50.50	0	0.00	50.50	2	2,051	0.10%
2024/01/24	0	0.00	1	50.30	50.40	-1	2,075	-0.05%
2024/01/17	0	0.00	5	50.14	49.65	-5	2,182	-0.23%
2024/01/15	0	0.00	1	51.30	51.30	-1	2,184	-0.05%
2024/01/12	1	51.30	0	0.00	51.40	1	2,207	0.05%
2024/01/10	5	51.20	0	0.00	51.20	5	2,301	0.22%
2024/01/09	2	51.60	1	51.60	51.50	1	2,305	0.04%
2024/01/08	1	51.80	0	0.00	51.60	1	2,321	0.04%
2024/01/05	2	51.70	0	0.00	51.80	2	2,331	0.09%
2024/01/04	2	51.95	0	0.00	51.90	2	2,373	0.08%
2024/01/03	0	0.00	1	52.20	52.10	-1	2,429	-0.04%
2024/01/02	1	53.10	0	0.00	52.80	1	2,540	0.04%
2023/12/29	0	0.00	4	53.15	53.10	-4	2,580	-0.16%
2023/12/27	0	0.00	1	52.30	52.40	-1	2,601	-0.04%
2023/12/26	0	0.00	1.2	52.12	52.20	-1.2	2,665	-0.05%
2023/12/25	1	52.00	1	51.90	51.90	0	2,740	0.00%
2023/12/19	0	0.00	8	51.59	51.60	-8	2,959	-0.27%
2023/12/15	2	52.10	11	52.10	52.00	-9	3,417	-0.26%
2023/12/14	0	0.00	1	51.70	52.00	-1	4,109	-0.02%
2023/12/13	0	52.00	0	0.00	52.00	0	4,243	0.00%
2023/12/12	0	51.50	2	51.30	51.30	-2	4,373	-0.04%
2023/12/11	3	51.37	0	0.00	51.30	3	4,414	0.07%
2023/12/08	0	0.00	1	51.60	51.60	-1	4,421	-0.02%
2023/12/07	0	0.00	3	51.60	51.50	-3	4,462	-0.07%
2023/12/06	8	51.89	4	52.10	52.00	4	4,460	0.09%
2023/12/05	7	53.44	0	0.00	53.10	7	4,399	0.16%
2023/12/04	0	53.40	0	0.00	53.20	0	4,412	0.00%
2023/12/01	6	53.20	0	0.00	53.20	6	4,468	0.13%
2023/11/30	1	53.30	0	0.00	53.30	1	4,461	0.02%
2023/11/29	0	0.00	2	53.40	53.40	-2	4,483	-0.04%
2023/11/28	2	53.40	0	0.00	53.40	2	4,543	0.04%
2023/11/27	0	0.00	1	53.70	53.00	-1	4,565	-0.02%
2023/11/24	2	53.20	3	53.20	53.30	-1	4,557	-0.02%
2023/11/22	0	0.00	0	53.30	53.30	0	4,559	0.00%
2023/11/21	1	53.40	5	53.30	53.50	-4	4,550	-0.09%
2023/11/20	2	53.00	5	53.10	53.00	-3	4,545	-0.07%
2023/11/15	10	52.75	0	0.00	52.90	10	4,492	0.22%
2023/11/13	3	52.50	0	0.00	52.30	3	4,457	0.07%
2023/11/09	3	52.47	2	52.30	52.30	1	4,488	0.02%
2023/11/08	2	52.35	1	52.20	52.20	1	4,509	0.02%
2023/11/06	0	0.00	0.3	53.10	52.50	-0.3	4,527	-0.01%
2023/11/03	0	0.00	1	52.80	52.70	-1	4,530	-0.02%
2023/11/02	0	0.00	1	53.00	53.00	-1	4,561	-0.02%
2023/10/31	4	52.30	16	52.57	52.40	-12	4,583	-0.26%
2023/10/30	0	0.00	1	52.20	51.80	-1	4,597	-0.02%
2023/10/27	2	52.60	2	53.00	52.90	0	4,570	0.00%
2023/10/26	1	52.50	1	52.30	52.30	0	4,608	0.00%
2023/10/25	6	53.47	4	53.65	53.30	2	4,628	0.04%
2023/10/23	6	52.23	3	53.37	53.50	3	4,929	0.06%
2023/10/20	0	54.50	1	54.30	54.70	-1	5,472	-0.02%
2023/10/19	6	55.40	4	55.20	55.10	2	5,484	0.04%
2023/10/18	2	56.70	2	55.40	55.50	0	5,484	0.00%
2023/10/17	1	56.70	5	56.48	56.40	-4	5,440	-0.07%
2023/10/13	1	57.80	1	57.30	57.20	0	5,601	0.00%
2023/10/12	0	0.00	1	57.90	58.00	-1	5,683	-0.02%
2023/10/11	0	0.00	1	57.30	57.40	-1	5,704	-0.02%
2023/10/06	5	56.44	3	56.63	56.50	2	5,731	0.03%
2023/10/05	1	58.20	0	0.00	58.20	1	5,621	0.02%
2023/10/04	3	56.60	1	57.10	57.10	2	5,578	0.04%
2023/10/03	7	57.87	7	57.53	57.40	0	5,552	0.00%
2023/10/02	17	57.79	10	57.60	57.60	7	5,518	0.13%
2023/09/28	3	56.87	4	56.83	57.70	-1	5,487	-0.02%
2023/09/27	4	56.13	1	56.00	55.90	3	5,446	0.06%
2023/09/26	5	57.20	5	56.34	56.30	0	5,403	0.00%
2023/09/25	3	57.57	1	57.60	57.60	2	5,400	0.04%
2023/09/22	5	57.66	5.8	57.62	57.50	-0.8	5,379	-0.01%
2023/09/21	11.5	58.60	5.1	58.19	58.00	6.4	5,321	0.12%
2023/09/20	21.5	60.48	17	59.55	58.90	4.5	5,188	0.09%
2023/09/19	17	61.01	25	61.34	60.70	-8	4,915	-0.16%
2023/09/18	10	57.89	2	57.80	57.10	8	4,282	0.19%
2023/09/15	7	57.80	11	58.13	59.00	-4	4,137	-0.10%
2023/09/14	2	57.30	0	0.00	57.50	2	3,996	0.05%
2023/09/13	1	56.50	3	57.00	56.50	-2	3,967	-0.05%
2023/09/12	0	0.00	2	57.00	57.30	-2	4,003	-0.05%
2023/09/08	0	0.00	8	57.00	57.10	-8	4,071	-0.20%
2023/09/07	0	0.00	1	56.50	56.50	-1	4,094	-0.02%
2023/09/06	0	0.00	9	57.24	57.10	-9	4,090	-0.22%
2023/09/04	5.8	56.34	1.2	55.92	55.90	4.6	4,034	0.11%
2023/09/01	0	0.00	14	56.64	57.00	-14	4,010	-0.35%
2023/08/31	7.2	55.80	1	55.70	55.70	6.2	3,965	0.16%
2023/08/30	0.1	54.99	1	54.90	55.30	-1	3,950	-0.02%
2023/08/29	0	0.00	5	54.70	54.80	-5	4,001	-0.12%
2023/08/28	4	55.20	10	55.10	54.70	-6	4,056	-0.15%
2023/08/25	0	0.00	1	54.80	54.80	-1	4,107	-0.02%
2023/08/24	6	55.97	10	55.50	55.50	-4	4,130	-0.10%
2023/08/23	0	0.00	18	54.72	54.80	-18	4,121	-0.44%
2023/08/22	6	54.30	1	54.30	54.30	5	4,121	0.12%
2023/08/21	0	0.00	1.3	54.89	54.30	-1.3	4,116	-0.03%
2023/08/18	0	0.00	1	54.80	55.00	-1	4,112	-0.02%
2023/08/17	6	54.10	6	54.83	54.90	0	4,100	0.00%
2023/08/16	8	54.88	1	54.80	54.80	7	4,072	0.17%
2023/08/15	2	55.60	2	55.60	55.50	0	4,056	0.00%
2023/08/14	8	55.50	5	55.70	55.70	3	4,055	0.07%
2023/08/11	1	55.90	1	56.60	56.10	0	4,036	0.00%
2023/08/09	2	56.50	3	56.97	56.90	-1	3,989	-0.03%
2023/08/08	2	56.31	7	56.63	56.60	-5	3,967	-0.13%
2023/08/07	10.8	56.43	2	56.25	56.20	8.8	3,944	0.22%
2023/08/04	1	54.80	0	0.00	54.80	1	3,912	0.03%
2023/08/02	6	55.28	5	54.60	54.50	1	3,906	0.03%
2023/08/01	4	55.85	0	0.00	55.70	4	3,843	0.10%
2023/07/31	4	56.05	5	56.34	55.70	-1	3,826	-0.03%
2023/07/28	2	56.20	35	56.40	56.30	-33	3,781	-0.87%
2023/07/27	37	56.91	5	56.96	56.90	32	3,731	0.86%
2023/07/26	17	59.05	26	57.83	57.00	-9	3,664	-0.25%
2023/07/25	64	58.05	58	58.01	59.50	6	3,399	0.18%
2023/07/24	21	54.86	0	0.00	55.00	21	2,796	0.75%
2023/07/21	0	0.00	3	54.40	54.30	-3	2,766	-0.11%
2023/07/20	0	0.00	6	55.55	55.20	-6	2,750	-0.22%
2023/07/19	2	56.65	7	55.89	55.90	-5	2,738	-0.18%
2023/07/18	14	58.09	20	57.66	57.40	-6	2,693	-0.22%
2023/07/17	15	57.19	1	57.30	57.20	14	2,560	0.55%
2023/07/14	6	55.60	2	55.35	56.20	4	2,497	0.16%
2023/07/13	3	55.47	3	55.34	54.90	0	2,433	0.00%
2023/07/07	0	0.00	1	52.60	52.90	-1	2,353	-0.04%
2023/07/06	0	53.00	1	53.10	53.00	-1	2,335	-0.04%
2023/07/05	2	53.70	0	0.00	53.70	2	2,299	0.09%
2023/07/04	3	54.83	0	0.00	54.70	3	2,283	0.13%
2023/07/03	4	56.38	1	56.20	56.00	3	2,320	0.13%
2023/06/30	0	0.00	24	55.78	55.60	-24	2,322	-1.03%
2023/06/29	2	56.10	0	0.00	55.80	2	2,348	0.09%
2023/06/28	1	56.10	0	0.00	56.00	1	2,437	0.04%
2023/06/27	5	56.66	0	0.00	55.80	5	2,426	0.21%
2023/06/26	8	57.90	11	57.79	57.60	-3	2,398	-0.13%
2023/06/21	52	55.99	1	56.00	55.60	51	2,314	2.20%
2023/06/20	0	0.00	5	56.50	56.10	-5	2,319	-0.22%
2023/06/19	2	56.20	2	56.40	56.50	0	2,318	0.00%
2023/06/16	3	56.70	1	56.80	56.00	2	2,301	0.09%
2023/06/15	55	56.59	5	56.76	56.50	50	2,246	2.22%
2023/06/14	2	56.65	8	57.01	56.50	-6	2,238	-0.27%
2023/06/13	1	56.00	1.4	55.89	55.80	-0.4	2,150	-0.02%
2023/06/12	1	55.70	0	0.00	55.40	1	2,109	0.05%
2023/06/09	2	55.20	0	0.00	54.60	2	2,095	0.10%
2023/06/08	50	55.00	3	55.00	55.00	47	2,106	2.23%
2023/06/07	4	55.45	5.1	55.38	55.30	-1.1	2,153	-0.05%
2023/06/06	2	55.50	6	55.60	55.70	-4	2,168	-0.18%
2023/06/05	2	55.70	1	56.20	55.80	1	2,223	0.04%
2023/06/02	5	55.90	6	56.00	55.90	-1	2,258	-0.04%
2023/06/01	5	55.62	5	54.86	55.80	0	2,232	0.00%
2023/05/31	2	54.60	2	54.85	54.30	0	2,170	0.00%
2023/05/30	2	54.70	0	0.00	54.50	2	2,127	0.09%
2023/05/29	0	0.00	1	54.20	54.20	-1	2,119	-0.05%
2023/05/23	2	53.90	0	0.00	53.90	2	2,226	0.09%
2023/05/22	0	0.00	10	53.80	54.00	-10	2,262	-0.44%
2023/05/19	0	0.00	2	53.90	53.90	-2	2,281	-0.09%
2023/05/18	0	0.00	1	53.80	53.70	-1	2,293	-0.04%
2023/05/17	0	0.00	1	53.70	53.50	-1	2,337	-0.04%
2023/05/12	0	0.00	2	51.90	52.20	-2	2,409	-0.08%
2023/05/11	0.1	52.90	0	0.00	52.40	0.1	2,424	0.00%
2023/05/09	0	53.70	1	53.60	53.80	-1	2,476	-0.04%
2023/05/08	2	53.30	0	53.50	53.50	2	2,534	0.08%
2023/05/05	0.1	53.70	4	53.70	53.80	-4	2,636	-0.15%
2023/05/04	0.1	53.80	0	0.00	53.80	0.1	2,831	0.00%
2023/05/02	1	53.90	0	0.00	53.80	1	3,026	0.03%
2023/04/28	1	53.70	0	0.00	53.90	1	3,285	0.03%
2023/04/27	0	0.00	1	52.80	53.40	-1	3,290	-0.03%
2023/04/26	1	53.00	0	0.00	52.90	1	3,288	0.03%
2023/04/25	4	52.65	0	0.00	52.60	4	3,295	0.12%
2023/04/24	0.1	53.60	0	0.00	53.40	0.1	3,305	0.00%
2023/04/21	2	54.05	2	53.90	53.80	0	3,344	0.00%
2023/04/20	0.1	54.73	0	0.00	54.40	0.1	3,354	0.00%
2023/04/19	0	0.00	1	55.50	55.00	-1	3,398	-0.03%
2023/04/17	1	55.20	0	0.00	55.00	1	3,409	0.03%
2023/04/12	6	55.33	0	0.00	55.30	6	3,444	0.17%
2023/04/11	2	55.70	0	0.00	55.70	2	3,462	0.06%
2023/04/10	10	55.40	3	55.40	55.50	7	3,501	0.20%
2023/04/07	6	55.73	20	56.10	55.50	-14	3,495	-0.40%
2023/04/06	0	0.00	1	56.40	56.10	-1	3,468	-0.03%
2023/03/31	0	0.00	1	55.90	55.90	-1	3,415	-0.03%
2023/03/30	1	55.40	7	55.64	55.60	-6	3,385	-0.18%
2023/03/29	1	55.20	3	55.13	55.50	-2	3,342	-0.06%
2023/03/28	2	54.00	0	0.00	53.50	2	3,252	0.06%
2023/03/24	1	54.00	1	54.70	54.70	0	3,272	0.00%
2023/03/22	0.2	53.50	0	0.00	53.30	0.2	3,255	0.01%
2023/03/17	0	0.00	1	52.40	52.20	-1	3,337	-0.03%
2023/03/16	0	0.00	1	52.00	51.90	-1	3,323	-0.03%
2023/03/14	0	0.00	3	53.00	52.90	-3	3,392	-0.09%
2023/03/13	0	0.00	2	53.25	53.60	-2	3,484	-0.06%
2023/03/10	2	53.80	0	0.00	53.60	2	3,664	0.05%
2023/03/09	5	54.80	1	55.20	54.90	4	3,665	0.11%
2023/03/08	0.1	55.30	2	55.80	55.20	-1.9	3,746	-0.05%
2023/03/07	1.3	56.33	1	56.60	56.00	0.3	3,688	0.01%
2023/03/06	5	55.20	0	0.00	55.90	5	3,654	0.14%
2023/03/03	2	55.30	0	0.00	55.20	2	3,635	0.06%
2023/03/02	0	0.00	1	55.70	55.20	-1	3,633	-0.03%
2023/02/23	3	55.83	2	56.40	56.00	1	3,592	0.03%
2023/02/22	1	55.20	1	55.20	55.20	0	3,564	0.00%
2023/02/21	3	55.90	0	0.00	55.70	3	3,561	0.08%
2023/02/20	0.1	55.90	0.1	55.80	56.00	-0.1	3,617	0.00%
2023/02/16	0	0.00	1	54.90	55.10	-1	3,670	-0.03%
2023/02/15	2	54.65	0	0.00	54.50	2	3,743	0.05%
2023/02/13	1	54.50	0	0.00	54.90	1	3,778	0.03%
2023/02/09	1	55.30	0	0.00	55.50	1	3,733	0.03%
2023/02/08	3	56.30	24	56.00	55.80	-21	3,710	-0.57%
2023/02/07	2	55.95	0	0.00	56.20	2	3,671	0.05%
2023/02/06	0	0.00	1	56.50	56.50	-1	3,643	-0.03%
2023/02/03	1	56.20	5	56.54	56.30	-4	3,593	-0.11%
2023/02/02	5	56.10	3	56.20	56.40	2	3,504	0.06%
2023/02/01	4	54.73	6	55.05	55.00	-2	3,320	-0.06%
2023/01/31	6	54.55	7	54.49	54.20	-1	3,260	-0.03%
2023/01/30	14	55.05	3	55.27	55.40	11	3,155	0.35%
2023/01/17	0	0.00	2	52.20	52.20	-2	2,909	-0.07%
2023/01/16	0	0.00	2	52.60	52.40	-2	2,922	-0.07%
2023/01/13	2	52.75	0	52.80	52.60	2	2,934	0.07%
2023/01/12	3	53.17	0	0.00	52.70	3	2,949	0.10%
2023/01/11	1	53.50	3	53.60	53.80	-2	2,937	-0.07%
2023/01/10	0	0.00	5	53.20	53.40	-5	2,918	-0.17%
2023/01/09	1	53.10	5	52.98	53.20	-4	2,923	-0.14%
2023/01/06	5	51.98	5	52.18	52.40	0	2,890	0.00%
2023/01/05	1	51.10	0	0.00	51.00	1	2,871	0.03%
2023/01/04	1	51.30	0	0.00	51.40	1	2,869	0.03%
2022/12/30	2	51.90	1	51.90	51.90	1	2,868	0.03%
2022/12/29	0	0.00	1	51.60	51.00	-1	2,841	-0.04%
2022/12/28	3	52.23	8	52.29	52.30	-5	2,828	-0.18%
2022/12/27	1	51.40	0	0.00	52.00	1	2,786	0.04%
2022/12/26	0	0.00	1	51.80	51.10	-1	2,790	-0.04%
2022/12/23	0	51.50	1	51.40	51.40	-1	2,805	-0.04%
2022/12/22	3	51.73	3	51.87	52.00	0	2,833	0.00%
2022/12/21	3	51.10	2	51.00	50.60	1	2,832	0.04%
2022/12/20	0	0.00	4	51.90	51.00	-4	2,826	-0.14%
2022/12/19	1	52.20	0	0.00	51.90	1	2,840	0.04%
2022/12/16	1	52.80	3	52.70	52.60	-2	2,839	-0.07%
2022/12/14	1	53.30	1	53.50	53.70	0	2,803	0.00%
2022/12/13	2	53.85	4	53.93	53.70	-2	2,770	-0.07%
2022/12/09	1	53.10	0.3	52.80	53.20	0.7	2,735	0.03%
2022/12/08	2	53.00	3	52.50	52.70	-1	2,718	-0.04%
2022/12/07	0.1	52.40	0	0.00	52.80	0.1	2,711	0.00%
2022/12/06	0	0.00	12	53.30	53.20	-12	2,685	-0.45%
2022/12/05	2	54.60	7	54.51	54.20	-5	2,636	-0.19%
2022/12/02	37	54.07	23.3	54.12	54.00	13.7	2,540	0.54%
2022/12/01	0	0.00	0.2	52.00	51.90	-0.2	2,378	-0.01%
2022/11/30	5	51.58	4	51.43	52.10	1	2,386	0.04%
2022/11/29	0	0.00	3	50.00	50.10	-3	2,294	-0.13%
2022/11/28	1	49.50	0	0.00	49.95	1	2,280	0.04%
2022/11/21	2	49.65	0	0.00	49.55	2	2,355	0.08%
2022/11/18	1	49.60	4	49.55	49.65	-3	2,364	-0.13%
2022/11/16	4	49.90	5.2	50.04	50.10	-1.2	2,340	-0.05%
2022/11/15	2	49.50	28	49.48	49.60	-26	2,273	-1.14%
2022/11/14	27	49.69	0.2	49.10	49.50	26.9	2,234	1.20%
2022/11/11	8	48.54	10	48.68	48.85	-2	2,177	-0.09%
2022/11/10	1	47.55	0	0.00	47.55	1	2,115	0.05%
2022/11/09	4	47.70	2.1	48.27	48.20	1.9	2,098	0.09%
2022/11/08	1	46.70	0	0.00	46.85	1	2,079	0.05%
2022/11/01	0	0.00	4	45.00	45.45	-4	2,199	-0.18%
2022/10/26	0.1	45.85	3	45.30	45.50	-2.9	2,227	-0.13%
2022/10/24	3	46.45	0	0.00	45.95	3	2,225	0.13%
2022/10/21	0.1	45.85	0	0.00	45.60	0.1	2,226	0.00%
2022/10/20	2	45.40	3	45.87	45.95	-1	2,224	-0.04%
2022/10/17	7	46.66	0	0.00	46.45	7	2,258	0.31%
2022/10/12	0.2	46.00	0	46.30	46.15	0.2	2,271	0.01%
2022/10/11	1	46.40	0	0.00	46.35	1	2,287	0.04%
2022/10/07	0	0.00	1	47.40	47.40	-1	2,296	-0.04%
2022/10/06	2	46.95	4	46.98	47.00	-2	2,319	-0.09%
2022/10/05	0	46.55	1	46.65	46.55	-1	2,364	-0.04%
2022/10/04	1	45.85	3	45.80	46.05	-2	2,371	-0.08%
2022/10/03	1	45.45	0	0.00	45.30	1	2,379	0.04%
2022/09/29	0	0.00	1	45.95	45.95	-1	2,429	-0.04%
2022/09/28	1	45.45	0	0.00	45.15	1	2,452	0.04%
2022/09/27	1	45.95	1	46.00	46.40	0	2,460	0.00%
2022/09/26	2	45.90	5	46.10	45.80	-3	2,514	-0.12%
2022/09/22	0	46.85	0	0.00	47.20	0	2,734	0.00%
2022/09/21	5	47.35	0	0.00	47.35	5	2,775	0.18%
2022/09/20	0	0.00	6	48.15	48.30	-6	2,770	-0.22%
2022/09/16	1.2	48.09	2	48.30	48.00	-0.8	2,831	-0.03%
2022/09/15	4	49.26	2	49.25	48.90	2	2,827	0.07%
2022/09/14	1	48.65	0	0.00	48.85	1	2,866	0.03%
2022/09/13	0	0.00	1	49.50	49.80	-1	2,901	-0.03%
2022/09/12	3	48.85	3	48.95	49.00	0	3,011	0.00%
2022/09/08	0	0.00	0	47.70	48.10	0	3,178	0.00%
2022/09/07	0	47.75	0	0.00	47.15	0	3,249	0.00%
2022/09/06	0	48.60	10	49.04	48.15	-10	3,297	-0.30%
2022/09/05	0	0.00	5	50.20	50.10	-5	3,312	-0.15%
2022/09/02	0	0.00	1	50.30	50.10	-1	3,404	-0.03%
2022/09/01	0	0.00	2	50.20	50.20	-2	3,454	-0.06%
2022/08/29	1	50.40	1	50.40	50.20	0	3,669	0.00%
2022/08/26	3	51.47	2	51.55	51.60	1	3,781	0.03%
2022/08/25	0	0.00	1	50.70	50.70	-1	4,102	-0.02%
2022/08/24	2	50.10	1	50.11	50.30	1	4,467	0.02%
2022/08/22	0	0.00	2	50.30	50.20	-2	6,194	-0.03%
2022/08/17	0	0.00	0.1	50.70	50.40	-0.1	6,540	0.00%
2022/08/15	4	50.73	4	50.75	50.40	0	6,717	0.00%
2022/08/12	3.5	50.74	1	50.90	51.10	2.5	6,721	0.04%
2022/08/11	9	50.41	5	50.62	50.60	4	6,755	0.06%
2022/08/10	8	49.96	1	49.50	49.80	7	6,770	0.10%
2022/08/09	2	49.05	0	0.00	49.10	2	6,837	0.03%
2022/08/04	5	48.20	4	47.95	47.95	1	7,101	0.01%
2022/08/03	1	48.15	0	0.00	48.10	1	7,121	0.01%
2022/08/02	0	0.00	1	48.15	48.30	-1	7,144	-0.01%
2022/08/01	0	0.00	1	49.60	49.50	-1	7,140	-0.01%
2022/07/29	5	49.39	0	0.00	49.25	5	7,144	0.07%
2022/07/28	3	49.30	2.1	49.30	49.30	1	7,157	0.01%
2022/07/27	5	48.84	2	49.05	49.00	3	7,182	0.04%
2022/07/26	1	48.90	0.1	49.05	48.70	1	7,202	0.01%
2022/07/25	13	49.21	5	49.03	49.20	8	7,216	0.11%
2022/07/22	5	49.40	16	49.22	49.20	-11	7,219	-0.15%
2022/07/21	3	47.87	8	48.04	48.75	-5	7,194	-0.07%
2022/07/20	8	47.62	6	47.85	47.50	2	7,182	0.03%
2022/07/19	2	46.65	0	0.00	46.90	2	7,176	0.03%
2022/07/18	2	47.10	2	46.90	47.00	0	7,226	0.00%
2022/07/15	3	46.52	0	0.00	46.60	3	7,237	0.04%
2022/07/14	4.1	46.75	3	47.00	46.80	1.1	7,239	0.02%
2022/07/13	5	47.34	2	47.38	47.05	3	7,246	0.04%
2022/07/11	0	0.00	1	46.20	46.25	-1	7,196	-0.01%
2022/07/08	0	0.00	6	46.33	46.05	-6	7,190	-0.08%
2022/07/07	13	45.80	7	45.89	46.25	6	7,184	0.08%
2022/07/06	1	45.11	0	0.00	45.10	1	7,162	0.01%
2022/07/05	5	46.51	4	46.33	46.55	1	7,137	0.01%
2022/07/04	0	46.05	1	46.20	45.70	-1	7,133	-0.01%
2022/07/01	3	47.97	4	47.53	47.00	-1	7,121	-0.01%
2022/06/30	8	49.97	0	0.00	49.30	8	7,040	0.11%
2022/06/28	1	53.10	0	0.00	53.10	1	6,904	0.01%
2022/06/27	2	53.60	1	53.50	53.60	1	6,921	0.01%
2022/06/24	2	53.10	2	52.70	52.70	0	6,897	0.00%
2022/06/23	6	53.20	6	52.50	52.50	0	6,879	0.00%
2022/06/22	7	53.79	2	53.10	53.20	5	6,844	0.07%
2022/06/21	1	54.50	4	54.53	54.60	-3	6,830	-0.04%
2022/06/20	8	54.47	2	54.85	52.90	6	6,795	0.09%
2022/06/17	5	54.46	26	54.73	55.50	-21	6,680	-0.31%
2022/06/16	2	55.60	1	56.40	55.20	1	6,524	0.02%
2022/06/15	1	56.70	9	56.69	56.20	-8	6,514	-0.12%
2022/06/14	8	55.51	14	55.88	56.40	-6	6,485	-0.09%
2022/06/13	12	55.84	4	55.73	55.50	8	6,436	0.12%
2022/06/10	2	56.60	3	56.63	56.40	-1	6,353	-0.02%
2022/06/09	13	56.38	0	0.00	56.40	13	6,310	0.21%
2022/06/08	2	56.65	38	56.79	56.40	-36	6,213	-0.58%
2022/06/07	3	56.70	166	56.69	56.20	-163	6,155	-2.65%	大賣/鉅額交易
2022/06/06	8	56.20	5	56.32	56.30	3	6,090	0.05%
2022/06/02	228.1	56.54	8.1	57.01	56.50	220	5,993	3.67%	大買/鉅額交易
2022/06/01	37	55.93	7	56.26	56.00	30	5,706	0.53%
2022/05/31	11.3	54.69	9.1	55.12	54.60	2.2	5,360	0.04%
2022/05/30	13	54.05	3	54.10	54.30	10	3,832	0.26%
2022/05/27	2	54.60	7	54.60	54.60	-5	3,693	-0.14%
2022/05/26	0	0.00	1	54.80	54.40	-1	3,640	-0.03%
2022/05/25	2	54.39	1	54.50	54.40	1	3,678	0.03%
2022/05/24	7	53.49	2	53.60	53.20	5	3,683	0.14%
2022/05/23	4	54.33	2.1	54.20	53.80	1.9	3,696	0.05%
2022/05/20	1	54.31	0	0.00	54.50	1	3,641	0.03%
2022/05/19	0.1	54.13	10	54.70	54.00	-9.9	3,686	-0.27%
2022/05/18	12	55.01	1	55.50	55.60	11	3,604	0.31%
2022/05/17	5	55.36	11.1	55.49	54.90	-6	3,578	-0.17%
2022/05/16	7	56.51	3	56.60	55.90	4	3,497	0.12%
2022/05/13	32	59.03	7	58.49	58.50	25	3,385	0.74%
2022/05/12	7	61.07	0	0.00	61.00	7	3,285	0.21%
2022/05/11	3	60.80	3	61.47	61.30	0	3,294	0.00%
2022/05/10	30	60.47	37	60.66	61.50	-7	3,401	-0.21%
2022/05/09	2	60.60	7	60.49	60.50	-5	3,395	-0.15%
2022/05/06	4	60.43	11	60.73	60.50	-7	3,424	-0.20%
2022/05/05	8.1	61.20	6	61.22	61.30	2.1	3,468	0.06%
2022/05/04	11	60.27	7	60.63	60.80	4	3,484	0.11%
2022/05/03	0	0.00	1	59.88	59.90	-1	3,499	-0.03%
2022/04/29	7	58.77	6	58.90	59.00	1	3,495	0.03%
2022/04/28	3	58.70	0	0.00	59.00	3	3,522	0.09%
2022/04/27	2	58.01	2	57.71	58.50	0	3,536	0.00%
2022/04/26	4	59.00	3	59.13	59.40	1	3,534	0.03%
2022/04/25	5	59.20	1	59.10	59.50	4	3,530	0.11%
2022/04/22	1	60.00	1	60.60	60.60	0	3,496	0.00%
2022/04/21	0	0.00	1	60.70	60.70	-1	3,469	-0.03%
2022/04/20	2	60.45	1	60.40	60.50	1	3,461	0.03%
2022/04/19	3	60.93	2	60.10	60.10	1	3,474	0.03%
2022/04/18	3	60.43	0	0.00	60.60	3	3,473	0.09%
2022/04/14	0	0.00	1	61.10	61.10	-1	3,541	-0.03%
2022/04/13	1	60.70	1	61.20	61.40	0	3,592	0.00%
2022/04/12	7	60.13	2	60.40	60.20	5	3,788	0.13%
2022/04/11	1	60.80	2	60.25	60.20	-1	3,787	-0.03%
2022/04/08	1	60.80	0	0.00	60.80	1	3,784	0.03%
2022/04/07	1	61.00	0	0.00	60.80	1	3,773	0.03%
2022/04/06	1	61.80	1	61.60	61.80	0	3,737	0.00%
2022/04/01	2.4	62.22	0	0.00	62.10	2.4	3,705	0.06%
2022/03/31	5	63.26	2	62.90	62.80	3	3,688	0.08%
2022/03/30	2	62.60	0	0.00	62.60	2	3,663	0.05%
2022/03/28	0.1	62.60	0	0.00	63.20	0.1	3,650	0.00%
2022/03/25	0	0.00	1	63.00	62.80	-1	3,645	-0.03%
2022/03/24	6	63.15	3	62.57	63.30	3	3,651	0.08%
2022/03/23	4	62.73	0	0.00	62.70	4	3,669	0.11%
2022/03/22	1	62.80	1	62.90	62.80	0	3,661	0.00%
2022/03/21	1	63.20	1	62.60	62.30	0	3,677	0.00%
2022/03/18	0	0.00	1	62.90	62.70	-1	3,685	-0.03%
2022/03/16	5	61.16	3	61.47	61.40	2	3,647	0.05%
2022/03/15	0	0.00	1	61.50	61.20	-1	3,661	-0.03%
2022/03/14	0	0.00	1	62.10	62.10	-1	3,671	-0.03%
2022/03/11	2	62.30	5.1	62.50	62.40	-3.1	3,733	-0.08%
2022/03/10	0	0.00	7	62.83	63.00	-7	3,775	-0.19%
2022/03/09	3.4	62.24	1	61.90	61.90	2.4	3,785	0.06%
2022/03/08	3	62.07	1	61.70	61.90	2	3,808	0.05%
2022/03/07	3	62.00	3	62.20	62.60	0	3,803	0.00%
2022/03/04	7	63.77	1	64.00	63.70	6	3,830	0.16%
2022/03/03	0	0.00	5	64.74	64.70	-5	3,864	-0.13%
2022/03/02	1	65.10	2	64.90	64.80	-1	3,932	-0.03%
2022/03/01	2	64.40	6	64.83	64.80	-4	3,908	-0.10%
2022/02/25	7	63.70	3	63.27	63.80	4	3,836	0.10%
2022/02/24	21	64.10	3	64.10	63.70	18	3,779	0.48%
2022/02/23	2	64.40	4	64.48	64.60	-2	3,696	-0.05%
2022/02/21	4	63.70	8	63.93	64.00	-4	3,645	-0.11%
2022/02/18	0	0.00	2	62.80	63.00	-2	3,636	-0.06%
2022/02/16	0	0.00	1	62.60	62.90	-1	3,852	-0.03%
2022/02/15	2	62.25	0	0.00	62.00	2	3,898	0.05%
2022/02/14	8	62.11	11	62.37	62.30	-3	4,021	-0.07%
2022/02/10	2	62.90	3.1	63.30	63.60	-1.1	4,106	-0.03%
2022/02/09	2	61.30	1	61.40	61.40	1	4,034	0.02%
2022/02/07	1.2	60.19	0	0.00	60.20	1.2	4,198	0.03%
2022/01/26	1	60.50	1	60.10	60.00	0	4,219	0.00%
2022/01/24	1.1	61.55	0	0.00	61.50	1.1	4,369	0.03%
2022/01/21	2	61.75	0	0.00	62.00	2	4,417	0.05%
2022/01/19	1	62.00	0	0.00	62.00	1	4,484	0.02%
2022/01/14	1	62.50	0	0.00	62.40	1	4,656	0.02%
2022/01/13	3	63.00	0.1	63.10	63.30	2.9	4,815	0.06%
2022/01/12	3	62.90	0	0.00	63.30	3	4,944	0.06%
2022/01/11	0	64.00	0	0.00	63.40	0	5,062	0.00%
2022/01/10	3	64.10	0	0.00	64.00	3	5,313	0.06%
2022/01/06	0	0.00	1	65.30	65.70	-1	5,601	-0.02%
2022/01/05	19.2	66.69	7.1	66.54	66.20	12.1	5,650	0.21%
2022/01/03	0	0.00	2	64.10	64.20	-2	5,781	-0.03%
2021/12/30	4	65.00	11	65.10	64.90	-7	5,923	-0.12%
2021/12/29	0	0.00	10	65.07	64.90	-10	6,247	-0.16%
2021/12/27	0	0.00	1	64.80	65.00	-1	7,234	-0.01%
2021/12/24	2.1	64.85	1	64.60	64.60	1.1	7,497	0.01%
2021/12/23	1	64.50	1	64.70	64.60	0	7,932	0.00%
2021/12/22	1	64.10	1	64.30	64.10	0	8,081	0.00%
2021/12/21	0	0.00	2	64.10	64.10	-2	8,253	-0.02%
2021/12/20	2	63.60	0	0.00	63.60	2	8,387	0.02%
2021/12/17	2	63.60	0	0.00	63.90	2	8,733	0.02%
2021/12/16	2	64.20	2	64.10	64.00	0	9,052	0.00%
2021/12/15	1	63.80	0	0.00	63.90	1	9,158	0.01%
2021/12/14	0	0.00	3	64.17	64.20	-3	9,301	-0.03%
2021/12/10	0	0.00	2	65.60	65.30	-2	9,585	-0.02%
2021/12/09	0	0.00	12	64.82	65.20	-12	9,552	-0.13%
2021/12/08	1	64.30	0	0.00	64.30	1	9,529	0.01%
2021/12/07	2	64.50	0	0.00	64.30	2	9,514	0.02%
2021/12/06	2	65.20	1	64.50	65.50	1	9,462	0.01%
2021/12/01	1	64.70	0	0.00	64.90	1	9,490	0.01%
2021/11/30	3	65.40	2	65.05	65.20	1	9,519	0.01%
2021/11/29	9	65.13	6	64.27	65.00	3	9,497	0.03%
2021/11/26	1	65.01	0	0.00	65.10	1	9,469	0.01%
2021/11/25	2	66.70	0	0.00	66.60	2	9,412	0.02%
2021/11/24	1	67.00	0	0.00	67.10	1	9,427	0.01%
2021/11/23	5	66.50	1	66.70	66.60	4	9,460	0.04%
2021/11/19	5	66.74	0.2	67.00	66.70	4.8	9,486	0.05%
2021/11/18	3.1	67.26	1	66.90	67.10	2.1	9,548	0.02%
2021/11/17	3	67.13	2.2	67.17	66.90	0.8	9,682	0.01%
2021/11/16	4	67.28	0	0.00	67.30	4	9,779	0.04%
2021/11/15	14	68.24	6	68.35	68.00	8	9,836	0.08%
2021/11/12	5	69.02	18	68.98	68.90	-13	9,928	-0.13%
2021/11/11	6	69.58	3	70.00	69.30	3	9,930	0.03%
2021/11/10	1	70.30	6.1	70.08	70.20	-5.1	9,851	-0.05%
2021/11/09	2.1	69.32	0	0.00	69.60	2.1	9,853	0.02%
2021/11/08	4.1	69.30	5	69.62	69.60	-1	9,847	-0.01%
2021/11/05	25.1	69.88	28	69.73	70.00	-2.9	9,845	-0.03%
2021/11/04	17.1	70.31	4.1	70.50	70.00	13	9,782	0.13%
2021/11/03	4.1	69.55	3	69.60	69.80	1.1	9,643	0.01%
2021/11/02	8	70.04	11.1	69.57	69.10	-3.1	9,609	-0.03%
2021/11/01	4.1	68.77	33	68.61	68.60	-29	9,474	-0.31%
2021/10/29	2	68.30	5.2	68.38	68.80	-3.2	9,456	-0.03%
2021/10/28	5	68.66	12	68.62	68.60	-7	9,393	-0.07%
2021/10/27	5	67.38	13	67.57	67.70	-8	9,316	-0.09%
2021/10/26	9	68.11	14	68.04	68.00	-5	9,311	-0.05%
2021/10/25	4	68.48	4	68.33	68.30	0	9,279	0.00%
2021/10/22	8	67.43	9	67.64	67.90	-1	9,259	-0.01%
2021/10/21	10	67.69	10	68.14	66.50	0	9,213	0.00%
2021/10/20	25	67.84	19	67.54	67.90	6	9,154	0.07%
2021/10/19	10	68.19	4	68.40	68.00	6	9,037	0.07%
2021/10/18	31	69.48	128	71.52	68.70	-97	8,913	-1.09%	大賣/
2021/10/15	26	70.72	52	70.78	70.80	-26	8,729	-0.30%
2021/10/14	7	69.00	7	68.93	68.50	0	8,527	0.00%
2021/10/13	8	68.58	7	68.71	69.00	1	8,468	0.01%
2021/10/12	3	68.13	2	68.70	67.90	1	8,397	0.01%
2021/10/08	44	70.76	6	69.90	70.10	38	8,305	0.46%
2021/10/07	9	69.12	8	69.75	69.40	1	8,151	0.01%
2021/10/06	30	69.23	22.1	68.97	68.30	7.9	8,078	0.10%
2021/10/05	17	69.38	10	69.96	71.20	7	7,773	0.09%
2021/10/04	78	70.26	67	70.37	70.90	11	7,414	0.15%
2021/10/01	11.2	68.94	5	68.72	67.60	6.2	6,842	0.09%
2021/09/30	186	70.43	178	70.46	70.30	8	6,600	0.12%	大買/大賣/
2021/09/29	14	68.85	6	68.60	68.70	8	6,218	0.13%
2021/09/28	31	68.98	7	69.07	69.40	24	6,209	0.39%
2021/09/27	4	68.43	4	68.43	68.80	0	6,058	0.00%
2021/09/24	63	69.39	223.5	68.55	68.70	-160.5	5,961	-2.69%	大賣/鉅額交易
2021/09/23	114	67.63	31	67.13	68.00	83	5,645	1.47%	大買/
2021/09/22	8	64.95	6	65.48	66.20	2	5,330	0.04%
2021/09/17	15	65.99	30	66.04	66.50	-15	5,240	-0.29%
2021/09/16	3	64.27	2	64.80	64.40	1	5,113	0.02%
2021/09/15	34	65.34	34	65.95	65.00	0	5,073	0.00%
2021/09/13	3	63.07	3	63.30	63.00	0	4,862	0.00%
2021/09/10	0	0.00	2	63.50	63.50	-2	4,890	-0.04%
2021/09/08	6	63.65	2	63.95	62.90	4	5,002	0.08%
2021/09/07	5	64.20	5.5	64.32	64.30	-0.5	4,951	-0.01%
2021/09/06	16	64.79	3	64.00	64.00	13	4,946	0.26%
2021/09/03	6	64.25	1	64.90	64.90	5	4,952	0.10%
2021/09/02	1	64.60	2	64.80	64.20	-1	4,909	-0.02%
2021/09/01	5	65.82	0	0.00	65.60	5	4,851	0.10%
2021/08/31	0	0.00	1	66.30	66.30	-1	4,845	-0.02%
2021/08/27	7	66.31	6	66.30	66.20	1	4,900	0.02%
2021/08/26	6	65.08	0	0.00	65.70	6	4,919	0.12%
2021/08/25	4	65.80	2	66.15	65.70	2	5,051	0.04%
2021/08/24	18	66.62	8.2	66.80	65.70	9.8	5,050	0.19%
2021/08/23	44	67.06	10	66.96	67.30	34	5,006	0.68%
2021/08/20	10	65.42	11	65.62	65.90	-1	4,871	-0.02%
2021/08/19	8	64.33	2	64.30	64.50	6	4,791	0.13%
2021/08/18	2	63.60	22	65.22	66.80	-20	4,610	-0.43%
2021/08/17	3	64.50	2	64.40	64.40	1	4,482	0.02%
2021/08/16	3	64.03	9	63.82	63.90	-6	4,440	-0.14%
2021/08/13	2	63.95	22	64.17	64.00	-20	4,433	-0.45%
2021/08/12	1	63.80	12	63.95	63.80	-11	4,405	-0.25%
2021/08/11	3	62.40	4.1	63.17	63.30	-1.1	4,404	-0.03%
2021/08/10	1	62.20	1	62.20	62.20	0	4,479	0.00%
2021/08/06	0	0.00	23	63.67	63.70	-23	4,665	-0.49%
2021/08/05	0	0.00	3	63.23	63.20	-3	4,772	-0.06%
2021/08/04	10	62.00	16	62.19	62.10	-6	4,972	-0.12%
2021/08/03	2	61.85	1	61.80	62.30	1	5,070	0.02%
2021/08/02	1	61.80	0	0.00	62.20	1	5,105	0.02%
2021/07/30	2	61.80	2	61.80	61.60	0	5,173	0.00%
2021/07/29	2	62.70	4	62.70	62.70	-2	5,196	-0.04%
2021/07/28	5	62.16	3	61.87	62.20	2	5,306	0.04%
2021/07/27	1	62.50	2	62.75	62.50	-1	5,499	-0.02%
2021/07/26	16	63.26	4	63.63	63.10	12	5,680	0.21%
2021/07/23	1	62.60	1	62.40	62.60	0	5,639	0.00%
2021/07/22	0	0.00	1	62.50	62.40	-1	5,708	-0.02%
2021/07/21	16	63.13	8	63.45	63.00	8	5,794	0.14%
2021/07/20	9	64.58	1	65.10	64.20	8	5,755	0.14%
2021/07/19	1.1	65.82	1	65.70	65.80	0.1	5,777	0.00%
2021/07/16	14	66.38	0	0.00	66.50	14	5,967	0.23%
2021/07/15	2	66.55	10	66.70	66.70	-8	6,086	-0.13%
2021/07/14	1	65.90	4.3	65.95	65.80	-3.3	6,100	-0.05%
2021/07/13	1	66.80	6.1	66.35	66.10	-5.1	6,153	-0.08%
2021/07/12	1	65.70	10	65.40	65.80	-9	6,170	-0.15%
2021/07/08	11	65.58	0	0.00	65.50	11	6,399	0.17%
2021/07/07	0	0.00	4	65.80	65.50	-4	6,501	-0.06%
2021/07/06	2	66.05	3	66.17	66.00	-1	6,572	-0.02%
2021/07/05	5	66.74	15	66.94	67.00	-10	6,628	-0.15%
2021/07/02	1	64.70	5	64.66	65.00	-4	6,607	-0.06%
2021/07/01	0	0.00	3	65.00	65.10	-3	6,709	-0.04%
2021/06/30	2	65.70	1	65.90	65.70	1	6,760	0.01%
2021/06/29	4	65.18	3	65.30	65.30	1	6,904	0.01%
2021/06/28	2	65.25	6	65.22	65.30	-4	7,157	-0.06%
2021/06/25	3	65.87	6	65.85	65.60	-3	7,238	-0.04%
2021/06/24	2	65.20	1	65.70	65.40	1	7,302	0.01%
2021/06/23	0	0.00	4	64.68	65.10	-4	7,422	-0.05%
2021/06/22	2	63.95	4	64.27	63.90	-2	7,633	-0.03%
2021/06/21	6	64.72	3	65.80	64.20	3	7,891	0.04%
2021/06/18	15	65.78	9	65.67	65.70	6	8,989	0.07%
2021/06/17	0	0.00	5	64.54	65.00	-5	9,076	-0.06%
2021/06/16	3	64.93	2	64.80	64.60	1	9,342	0.01%
2021/06/15	2	64.95	1	64.80	65.00	1	9,745	0.01%
2021/06/11	1	64.80	18	65.18	64.90	-17	10,415	-0.16%
2021/06/09	1	63.70	0	0.00	63.40	1	10,719	0.01%
2021/06/08	17	64.35	3	64.57	64.40	14	11,187	0.13%
2021/06/07	2	63.45	5	63.00	63.50	-3	11,381	-0.03%
2021/06/04	6	63.98	0	0.00	64.00	6	11,419	0.05%
2021/06/03	15.1	65.35	0	0.00	65.10	15.1	11,503	0.13%
2021/06/02	18.5	65.99	5	66.32	65.90	13.5	11,547	0.12%
2021/06/01	4	66.30	8	66.25	66.40	-4	11,512	-0.03%
2021/05/31	1	65.30	11	65.28	65.30	-10	11,685	-0.09%
2021/05/28	1	64.90	1	65.40	64.60	0	11,746	0.00%
2021/05/27	1	63.80	3	64.13	64.00	-2	11,840	-0.02%
2021/05/26	1	64.40	7.1	64.03	64.00	-6.1	12,006	-0.05%
2021/05/25	8	64.25	7	64.21	64.30	1	12,460	0.01%
2021/05/24	0	0.00	1	62.90	63.50	-1	13,058	-0.01%
2021/05/21	2	62.95	3	63.63	63.10	-1	13,201	-0.01%
2021/05/20	1	62.50	0	0.00	62.20	1	13,440	0.01%
2021/05/19	9	62.10	1	61.80	62.10	8	13,616	0.06%
2021/05/18	4	62.23	2	61.75	62.70	2	13,799	0.01%
2021/05/17	5.1	56.10	14	58.17	57.80	-8.9	13,988	-0.06%
2021/05/14	4	61.75	4	61.25	60.90	0	14,093	0.00%
2021/05/13	3	61.40	109	60.85	61.20	-106	14,457	-0.73%	大賣/鉅額交易
2021/05/12	7	59.14	213.3	57.62	59.80	-206.3	14,679	-1.41%	大賣/鉅額交易
2021/05/11	8	62.03	3	62.97	62.00	5	15,153	0.03%
2021/05/10	0	0.00	2	65.80	65.40	-2	15,223	-0.01%
2021/05/07	2	65.55	2	65.85	66.20	0	15,477	0.00%
2021/05/06	0	0.00	4	64.55	64.40	-4	15,780	-0.03%
2021/05/05	7	64.31	15	64.87	63.60	-8	16,217	-0.05%
2021/05/04	20	63.62	8	63.74	64.20	12	16,250	0.07%
2021/05/03	11	67.02	2	66.60	66.70	9	16,320	0.06%
2021/04/29	12	69.26	3.1	69.17	69.00	8.9	16,341	0.05%
2021/04/28	5	69.68	4	70.23	69.70	1	16,457	0.01%
2021/04/27	7	71.03	13	70.84	70.70	-6	16,704	-0.04%
2021/04/26	25	69.80	14	69.93	69.60	11	16,916	0.07%
2021/04/23	2.3	69.47	5	69.78	69.60	-2.7	17,894	-0.02%
2021/04/22	101	70.20	6.5	69.92	69.30	94.5	19,364	0.49%	大買/
2021/04/21	20	71.20	11	71.75	70.80	9	21,177	0.04%
2021/04/20	50	71.09	8	71.40	71.00	42	23,422	0.18%
2021/04/19	4	71.08	69	71.11	71.10	-65	24,127	-0.27%
2021/04/16	59	71.51	8	72.14	71.70	51	24,288	0.21%
2021/04/15	62	70.62	8	70.71	70.80	54	24,357	0.22%
2021/04/14	13	71.17	4	71.65	71.10	9	24,344	0.04%
2021/04/13	9	72.50	2.1	72.46	72.10	6.9	24,468	0.03%
2021/04/12	2	72.70	0	0.00	72.10	2	24,572	0.01%
2021/04/09	19	72.04	81	72.07	72.00	-62	24,711	-0.25%
2021/04/08	20	72.33	23	72.34	72.30	-3	24,687	-0.01%
2021/04/07	5	72.70	15	73.07	73.10	-10	24,603	-0.04%
2021/04/06	6	72.18	8	72.36	72.10	-2	24,526	-0.01%
2021/04/01	16	71.91	13.5	72.00	71.90	2.5	24,495	0.01%
2021/03/31	37	72.95	9	72.78	72.60	28	24,416	0.11%
2021/03/30	8.2	74.57	2.5	74.26	74.80	5.7	24,191	0.02%
2021/03/29	8	74.15	25	74.07	74.10	-17	24,121	-0.07%
2021/03/26	10	73.95	7	73.93	73.80	3	24,108	0.01%
2021/03/25	19	74.81	9.3	74.63	74.10	9.7	24,013	0.04%
2021/03/24	31.3	75.61	13	75.62	75.40	18.3	23,836	0.08%
2021/03/23	62	76.95	54.3	77.13	76.10	7.7	23,564	0.03%
2021/03/22	77	73.55	14.2	73.59	74.00	62.9	22,465	0.28%
2021/03/19	20	73.39	8	73.55	73.00	12	22,308	0.05%
2021/03/18	23	74.93	69	74.89	74.80	-46	22,105	-0.21%
2021/03/17	36.5	74.71	34	74.14	73.40	2.5	21,765	0.01%
2021/03/16	4	72.70	22	72.91	72.50	-18	21,200	-0.08%
2021/03/15	6	72.65	34	72.89	72.80	-28	21,150	-0.13%
2021/03/12	47.1	72.90	18.3	72.97	73.30	28.8	21,192	0.14%
2021/03/11	36.5	71.07	35	71.01	71.30	1.5	21,120	0.01%
2021/03/09	0	0.00	5	68.38	69.00	-5	20,933	-0.02%
2021/03/08	2	69.40	13	70.40	69.00	-11	20,785	-0.05%
2021/03/05	10	70.45	12.1	70.46	70.00	-2.1	20,689	-0.01%
2021/03/04	27	70.91	16	71.08	70.50	11	20,660	0.05%
2021/03/03	2	70.20	5	70.54	70.80	-3	20,431	-0.01%
2021/03/02	8	70.15	2	69.60	69.30	6	20,303	0.03%
2021/02/26	37.1	70.15	6	70.48	70.00	31.1	20,163	0.15%
2021/02/25	34	72.59	21	72.50	71.30	13	19,931	0.07%
2021/02/24	52	70.99	61	71.77	70.60	-9	19,489	-0.05%
2021/02/23	15.1	69.81	10	69.74	69.70	5.1	18,843	0.03%
2021/02/22	34.1	70.10	17	70.02	69.70	17.1	18,685	0.09%
2021/02/19	10.3	69.13	12	69.33	69.40	-1.7	18,424	-0.01%
2021/02/18	5	70.12	6	70.25	70.20	-1	18,213	-0.01%
2021/02/17	13	69.42	25.1	69.44	69.90	-12.1	17,982	-0.07%
2021/02/05	12	70.86	10	70.49	70.40	2	17,708	0.01%
2021/02/04	60.1	70.56	22	70.43	70.40	38	17,457	0.22%
2021/02/03	15.3	73.10	13.1	72.79	72.50	2.2	17,039	0.01%
2021/02/02	37	74.68	64	74.91	73.60	-27	16,672	-0.16%
2021/02/01	27	73.50	7	74.01	74.90	20	15,953	0.13%
2021/01/29	40	75.67	21	77.17	74.80	19	15,757	0.12%
2021/01/28	55	76.68	19	77.20	77.20	36	15,459	0.23%
2021/01/27	34	76.95	38	77.29	78.20	-4	15,072	-0.03%
2021/01/26	36	75.36	11	74.47	74.40	25	14,563	0.17%
2021/01/25	1	76.00	28	75.74	75.30	-27	14,395	-0.19%
2021/01/22	48	74.01	53	74.70	75.60	-5	14,088	-0.04%
2021/01/21	48	73.23	65	73.86	72.50	-17	13,851	-0.12%
2021/01/20	107	72.68	20	73.26	72.10	87	13,646	0.64%	大買/
2021/01/19	51	76.10	25	76.38	76.00	26	13,299	0.20%
2021/01/18	62	74.50	69.2	76.57	77.30	-7.2	12,960	-0.06%
2021/01/15	91.4	76.39	85	76.50	75.60	6.4	11,917	0.05%
2021/01/14	142	76.04	163	75.59	76.90	-21	10,349	-0.20%	大買/大賣/
2021/01/13	192.2	70.43	145	70.77	72.80	47.2	8,308	0.57%	大買/大賣/
2021/01/12	37	67.70	67	67.70	67.70	-30	5,923	-0.51%
2021/01/11	24	61.60	21	61.60	61.60	3	5,142	0.06%
2021/01/08	4	54.73	4	54.85	56.00	0	4,890	0.00%
2021/01/07	21	55.33	3	55.30	55.60	18	4,712	0.38%
2021/01/06	7	56.61	24	56.21	55.70	-17	4,613	-0.37%
2021/01/05	18	56.21	208	56.21	56.10	-190	4,309	-4.41%	大賣/鉅額交易
2021/01/04	215	55.28	25	55.18	55.60	190	4,071	4.67%	大買/鉅額交易
2020/12/31	3	53.70	5	53.70	53.40	-2	3,844	-0.05%
2020/12/30	2	53.45	6	53.28	53.60	-4	3,760	-0.11%
2020/12/29	5	53.64	2	53.55	53.40	3	3,724	0.08%
2020/12/28	2	53.90	6	54.40	54.00	-4	3,684	-0.11%
2020/12/25	11	53.89	8	53.69	53.70	3	3,627	0.08%
2020/12/24	13	52.98	1	53.00	52.70	12	3,521	0.34%
2020/12/23	10	52.20	0	0.00	52.10	10	3,454	0.29%
2020/12/22	3	52.57	0	0.00	52.00	3	3,437	0.09%
2020/12/21	3.2	52.14	3	51.50	52.20	0.2	3,413	0.01%
2020/12/18	5	51.96	0	0.00	51.90	5	3,403	0.15%
2020/12/17	1	52.60	0	0.00	52.60	1	3,360	0.03%
2020/12/16	3	52.37	0	0.00	52.90	3	3,354	0.09%
2020/12/14	2	52.90	1	53.20	52.70	1	3,279	0.03%
2020/12/11	7	52.67	0	0.00	53.00	7	3,205	0.22%
2020/12/10	18	53.48	4	53.30	53.20	14	3,128	0.45%
2020/12/09	10	55.05	0	0.00	54.70	10	2,998	0.33%
2020/12/08	11	55.15	3.2	54.77	54.70	7.8	2,877	0.27%
2020/12/07	15	55.27	11	54.84	56.30	4	2,632	0.15%
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	52.20	0	0.00	52.20	1	2,119	0.05%
2020/11/30	0	0.00	3.3	52.33	52.60	-3.3	2,111	-0.16%
2020/11/27	0	0.00	10	52.20	52.10	-10	2,002	-0.50%
2020/11/26	4	52.00	0	0.00	52.20	4	2,000	0.20%
2020/11/25	5	52.00	0	0.00	51.60	5	2,039	0.25%
2020/11/24	5	51.70	0	0.00	51.60	5	2,028	0.25%
2020/11/20	1	52.00	1	52.10	52.10	0	1,960	0.00%
2020/11/17	0	0.00	3	51.50	51.30	-3	1,939	-0.15%
2020/11/16	0	0.00	2	51.45	51.50	-2	1,987	-0.10%
2020/11/13	12	51.14	2	51.40	51.00	10	1,988	0.50%
2020/11/12	0	0.00	60	52.30	52.30	-60	1,946	-3.08%
2020/11/11	2	52.10	1	52.00	52.30	1	1,952	0.05%
2020/11/10	0	0.00	1	51.80	51.60	-1	1,934	-0.05%
2020/11/06	4	51.40	10	51.50	51.30	-6	1,968	-0.30%
2020/11/05	0	0.00	2.5	51.28	51.20	-2.5	1,984	-0.13%
2020/11/03	0	0.00	2	51.00	51.10	-2	2,012	-0.10%
2020/10/27	1	51.20	0	0.00	51.20	1	2,070	0.05%
2020/10/23	0	0.00	1	51.20	51.70	-1	2,118	-0.05%
2020/10/20	28	51.50	1	51.70	51.60	27	2,272	1.19%
2020/10/19	42	51.90	0	0.00	51.90	42	2,330	1.80%
2020/10/16	5	51.72	1	51.60	51.20	4	2,420	0.17%
2020/10/15	2	51.50	0	0.00	51.40	2	2,494	0.08%
2020/10/08	0	0.00	6	51.58	52.10	-6	2,790	-0.21%
2020/10/07	0	0.00	1	51.40	51.40	-1	2,825	-0.04%
2020/10/06	4	51.90	1	51.60	51.90	3	2,864	0.10%
2020/09/30	0	0.00	1	51.40	51.50	-1	2,926	-0.03%
2020/09/28	1	51.00	1	51.40	51.00	0	3,033	0.00%
2020/09/25	1	50.50	141	50.24	50.40	-140	3,081	-4.54%	大賣/鉅額交易
2020/09/24	2	50.50	0	0.00	50.30	2	3,106	0.06%
2020/09/23	2	51.25	12	51.38	51.40	-10	3,069	-0.33%
2020/09/22	2	52.00	0	0.00	52.00	2	3,132	0.06%
2020/09/21	0	0.00	1	53.60	53.00	-1	3,162	-0.03%
2020/09/18	1	53.10	3	53.10	52.60	-2	3,183	-0.06%
2020/09/17	3	53.03	0	0.00	52.90	3	3,232	0.09%
2020/09/16	0	0.00	2	53.20	53.00	-2	3,255	-0.06%
2020/09/15	3	52.97	1	53.00	53.20	2	3,260	0.06%
2020/09/14	0	0.00	1	52.80	52.80	-1	3,342	-0.03%
2020/09/10	0.9	52.30	0	0.00	52.30	0.9	3,385	0.03%
2020/09/08	11	52.39	0	0.00	52.30	11	3,422	0.32%
2020/09/07	1	52.60	0	0.00	52.70	1	3,443	0.03%
2020/09/04	2	52.40	3	52.73	52.50	-1	3,478	-0.03%
2020/09/03	51	53.77	0	0.00	53.30	51	3,473	1.47%
2020/09/02	0	0.00	1	53.40	53.40	-1	3,466	-0.03%
2020/09/01	0	0.00	2	52.20	53.00	-2	3,495	-0.06%
2020/08/31	81	53.11	2	52.60	52.20	79	3,513	2.25%
2020/08/26	1	53.00	0	0.00	53.30	1	3,540	0.03%
2020/08/25	0	0.00	10	53.40	53.10	-10	3,558	-0.28%
2020/08/24	10	51.90	1	52.10	52.10	9	3,587	0.25%
2020/08/21	1	51.80	2	52.20	51.80	-1	3,590	-0.03%
2020/08/20	4	51.08	1	51.70	51.20	3	3,581	0.08%
2020/08/19	0	0.00	7	54.50	53.50	-7	3,523	-0.20%
2020/08/18	0	0.00	12	53.80	54.00	-12	3,510	-0.34%
2020/08/17	0	0.00	2	54.00	54.30	-2	3,521	-0.06%
2020/08/13	2	53.00	0	0.00	53.10	2	3,519	0.06%
2020/08/11	2	53.80	0	0.00	53.70	2	3,501	0.06%
2020/08/10	2	54.30	1	54.30	54.40	1	3,522	0.03%
2020/08/07	1	54.20	0	0.00	54.30	1	3,561	0.03%
2020/08/06	2	54.50	0	0.00	54.80	2	3,566	0.06%
2020/08/05	1	54.80	10	54.50	54.50	-9	3,592	-0.25%
2020/08/04	5	53.90	10	53.80	54.50	-5	3,614	-0.14%
2020/08/03	2	54.00	1	54.10	53.90	1	3,640	0.03%
2020/07/31	0.1	54.20	0	0.00	54.20	0.1	3,640	0.00%
2020/07/30	1	53.80	0	0.00	54.80	1	3,669	0.03%
2020/07/28	0	0.00	22	54.50	53.60	-22	3,734	-0.59%
2020/07/27	0	0.00	20.5	53.70	53.60	-20.5	3,923	-0.52%
2020/07/24	0	0.00	1	54.30	54.20	-1	3,912	-0.03%
2020/07/23	3	55.37	3	56.17	55.30	0	3,881	0.00%
2020/07/22	2	57.70	6	57.87	58.00	-4	3,845	-0.10%
2020/07/21	10	57.80	6	57.62	57.60	4	3,757	0.11%
2020/07/20	25	56.93	0	0.00	56.90	25	3,695	0.68%
2020/07/17	1	58.20	0	0.00	57.70	1	3,632	0.03%
2020/07/16	3	57.70	0	0.00	58.00	3	3,580	0.08%
2020/07/15	1	57.80	0	0.00	57.20	1	3,552	0.03%
2020/07/14	10	58.10	0	0.00	57.70	10	3,530	0.28%
2020/07/10	5	57.32	0	0.00	57.10	5	3,528	0.14%
2020/07/09	3	58.20	9	58.34	58.00	-6	3,536	-0.17%
2020/07/08	0	0.00	3	58.17	58.20	-3	3,499	-0.09%
2020/07/07	1	57.60	5	58.40	57.90	-4	3,496	-0.11%
2020/07/06	2	58.00	11	57.81	57.80	-9	3,540	-0.25%
2020/07/03	7	57.06	2	57.25	57.00	5	3,549	0.14%
2020/07/02	6	56.95	16	57.10	57.40	-10	3,543	-0.28%
2020/07/01	11	57.16	10	57.44	57.00	1	3,542	0.03%
2020/06/30	1	56.50	5	55.88	56.50	-4	3,455	-0.12%
2020/06/29	1	55.40	1	55.30	55.20	0	3,419	0.00%
2020/06/24	3	55.90	0	0.00	55.90	3	3,392	0.09%
2020/06/23	0	0.00	40	54.70	54.70	-40	3,334	-1.20%
2020/06/22	3	54.27	0	0.00	54.40	3	3,338	0.09%
2020/06/19	1	54.60	2	54.60	54.10	-1	3,365	-0.03%
2020/06/18	0	0.00	0.2	55.20	55.20	-0.2	3,317	-0.01%
2020/06/15	40	53.50	1	53.30	53.10	39	3,485	1.12%
2020/06/11	1	54.50	1.2	55.04	54.50	-0.2	3,600	-0.01%
2020/06/10	0	0.00	14	55.56	55.70	-14	3,628	-0.39%
2020/06/08	14	55.51	7	55.70	55.80	7	3,846	0.18%
2020/06/05	11	55.14	8	55.40	55.50	3	3,834	0.08%
2020/06/04	2	55.60	2	55.00	55.20	0	3,822	0.00%
2020/06/03	1	55.00	1	55.10	55.20	0	3,835	0.00%
2020/06/02	1	54.60	2	54.60	54.30	-1	3,837	-0.03%
2020/06/01	1	53.90	2	54.00	54.00	-1	3,825	-0.03%
2020/05/29	2	53.60	3	53.40	53.90	-1	3,823	-0.03%
2020/05/27	0	0.00	2	54.10	54.30	-2	3,829	-0.05%
2020/05/25	2	53.20	0	0.00	53.20	2	3,859	0.05%
2020/05/22	2	53.80	0	0.00	53.60	2	3,860	0.05%
2020/05/21	1	55.10	0	0.00	55.10	1	3,856	0.03%
2020/05/20	0	0.00	2	54.80	54.70	-2	3,844	-0.05%
2020/05/18	4	53.70	0	0.00	53.70	4	3,845	0.10%
2020/05/15	6	55.73	7	54.67	54.80	-1	3,815	-0.03%
2020/05/14	1	56.00	0	0.00	55.50	1	3,778	0.03%
2020/05/13	17	56.86	0	0.00	56.80	17	3,739	0.45%
2020/05/12	2	56.85	9	56.81	56.50	-7	3,743	-0.19%
2020/05/11	5	57.36	12	57.51	57.40	-7	3,742	-0.19%
2020/05/08	0	0.00	4	56.23	56.20	-4	3,714	-0.11%
2020/05/07	10	55.95	6	55.93	56.00	4	3,679	0.11%
2020/05/06	13	55.82	2	55.60	55.50	11	3,663	0.30%
2020/05/05	4	56.33	2	56.05	55.90	2	3,633	0.06%
2020/05/04	5	55.42	3	56.00	56.30	2	3,626	0.06%
2020/04/30	12	57.83	11	57.82	57.60	1	3,581	0.03%
2020/04/29	1	54.90	2	55.00	54.90	-1	3,414	-0.03%
2020/04/28	2	54.60	1	54.90	54.60	1	3,425	0.03%
2020/04/27	0	0.00	10	54.75	54.60	-10	3,521	-0.28%
2020/04/24	10	53.60	0	0.00	53.60	10	3,505	0.29%
2020/04/23	0	0.00	2	53.65	53.80	-2	3,521	-0.06%
2020/04/22	1	51.70	0	0.00	53.10	1	3,514	0.03%
2020/04/21	1	52.60	1	52.40	52.40	0	3,505	0.00%
2020/04/20	5	54.36	0	0.00	54.40	5	3,478	0.14%
2020/04/17	12	54.70	3	55.00	54.50	9	3,472	0.26%
2020/04/16	1	54.00	0	0.00	54.00	1	3,419	0.03%
2020/04/15	6	54.55	5	54.40	54.50	1	3,391	0.03%
2020/04/13	3	53.67	5	53.70	53.50	-2	3,353	-0.06%
2020/04/09	18	55.69	7	55.53	54.80	11	3,354	0.33%
2020/04/08	7	52.41	2	53.00	53.40	5	3,239	0.15%
2020/04/07	21	50.80	4	51.00	51.20	17	3,189	0.53%
2020/04/06	1	49.30	0	0.00	49.95	1	3,167	0.03%
2020/04/01	3	49.05	2	49.50	49.00	1	3,164	0.03%
2020/03/31	2	49.60	0	0.00	49.50	2	3,161	0.06%
2020/03/30	2	49.15	0	0.00	49.25	2	3,144	0.06%
2020/03/26	0	0.00	2	50.20	49.65	-2	3,135	-0.06%
2020/03/25	0	0.00	1	50.10	49.95	-1	3,165	-0.03%
2020/03/24	1	48.55	0	0.00	48.75	1	3,153	0.03%
2020/03/23	2	47.20	7	47.06	46.95	-5	3,187	-0.16%
2020/03/20	1	46.90	1	48.55	49.50	0	3,220	0.00%
2020/03/19	3	48.05	3	48.05	46.20	0	3,172	0.00%
2020/03/18	3	50.40	1	50.00	50.00	2	3,119	0.06%
2020/03/17	2	50.60	2	50.40	51.00	0	3,177	0.00%
2020/03/16	4	52.30	3	51.90	52.00	1	3,134	0.03%
2020/03/13	1	52.30	3	51.50	53.30	-2	3,082	-0.06%
2020/03/12	19	55.93	1	54.90	55.20	18	2,982	0.60%
2020/03/11	3	58.23	0	0.00	58.10	3	2,899	0.10%
2020/03/10	1	58.10	3	58.00	58.10	-2	2,910	-0.07%
2020/03/09	5	57.88	0	0.00	58.50	5	2,907	0.17%
2020/03/06	2	58.90	0	0.00	58.50	2	2,863	0.07%
2020/03/05	0	0.00	1	59.80	59.90	-1	2,843	-0.04%
2020/03/03	3	59.27	0	0.00	59.20	3	2,843	0.11%
2020/03/02	2	58.60	0	0.00	58.70	2	2,850	0.07%
2020/02/27	2	59.55	0	0.00	59.50	2	2,885	0.07%
2020/02/24	0	0.00	1	60.00	60.10	-1	2,888	-0.03%
2020/02/21	1	60.40	3	60.40	60.50	-2	2,895	-0.07%
2020/02/20	1	60.40	2	60.70	60.70	-1	2,941	-0.03%
2020/02/19	1	60.40	0	0.00	61.10	1	2,964	0.03%
2020/02/18	1	60.40	4	60.40	60.40	-3	2,976	-0.10%
2020/02/17	3	60.63	0	0.00	60.60	3	3,025	0.10%
2020/02/12	2	61.10	0	61.20	61.20	2	3,074	0.07%
2020/02/11	2	60.70	2	60.70	60.60	0	3,095	0.00%
2020/02/10	0	0.00	0.4	60.50	60.40	-0.4	3,125	-0.01%
2020/02/07	1	60.90	0	0.00	61.40	1	3,186	0.03%
2020/02/06	0	0.00	0.2	61.70	61.60	-0.2	3,264	-0.01%
2020/02/05	0	0.00	2	61.05	61.00	-2	3,438	-0.06%
2020/02/04	0	0.00	6	60.58	61.00	-6	3,554	-0.17%
2020/02/03	2	58.80	1	58.50	59.30	1	3,564	0.03%
2020/01/31	5	60.92	1	60.30	60.50	4	3,521	0.11%
2020/01/30	4	60.70	5	59.96	59.80	-1	3,507	-0.03%
2020/01/20	13	66.50	2	66.30	65.90	11	3,396	0.32%
2020/01/17	53	65.82	0	0.00	66.00	53	3,405	1.56%
2020/01/16	0	0.00	6	65.20	65.20	-6	3,385	-0.18%
2020/01/13	7	64.97	0	0.00	65.00	7	3,435	0.20%
2020/01/08	1	64.30	10	64.20	64.30	-9	3,487	-0.26%
2020/01/07	0	0.00	3	65.10	65.00	-3	3,466	-0.09%
2020/01/06	3	65.17	12	65.38	65.30	-9	3,461	-0.26%
2020/01/03	3	66.50	0	66.40	66.60	3	3,467	0.09%
2020/01/02	1	66.30	10	66.30	66.30	-9	3,487	-0.26%
2019/12/31	0	0.00	21	66.15	66.20	-21	3,517	-0.60%
2019/12/30	2	66.65	6	66.72	66.60	-4	3,513	-0.11%
2019/12/26	1	67.10	1	67.00	67.00	0	3,489	0.00%
2019/12/25	1	67.30	1	67.70	67.50	0	3,498	0.00%
2019/12/24	3	67.07	1	67.00	67.00	2	3,508	0.06%
2019/12/23	1	67.10	0	0.00	67.60	1	3,526	0.03%
2019/12/20	3	67.77	0	0.00	67.60	3	3,554	0.08%
2019/12/18	3	69.13	0	0.00	69.10	3	3,545	0.08%
2019/12/17	1	68.50	26	68.50	68.80	-25	3,610	-0.69%
2019/12/16	1	68.90	104	69.72	69.20	-103	3,592	-2.87%	大賣/鉅額交易
2019/12/13	102	69.01	103	69.62	68.80	-1	3,596	-0.03%	大買/大賣/
2019/12/12	95	69.05	94.2	69.77	68.80	0.8	3,555	0.02%
2019/12/11	3	68.87	8	68.24	68.80	-5	3,452	-0.14%
2019/12/10	1	67.90	0	0.00	67.90	1	3,428	0.03%
2019/12/09	1	67.70	7	67.91	67.90	-6	3,437	-0.17%
2019/12/06	17	66.21	19	66.78	67.30	-2	3,411	-0.06%
2019/12/05	40	67.65	42	67.52	67.50	-2	3,385	-0.06%
2019/12/02	1	66.80	30	66.17	66.80	-29	3,372	-0.86%
2019/11/29	2	66.85	0	0.00	66.60	2	3,357	0.06%
2019/11/28	7	68.00	0.4	67.80	68.00	6.6	3,332	0.20%
2019/11/27	5	68.22	3.3	68.12	68.10	1.7	3,354	0.05%
2019/11/26	0	0.00	11	67.52	68.50	-11	3,338	-0.33%
2019/11/25	1	67.10	2	67.10	67.20	-1	3,265	-0.03%
2019/11/22	0	0.00	1	67.60	67.40	-1	3,274	-0.03%
2019/11/21	1	66.40	0	0.00	67.20	1	3,261	0.03%
2019/11/20	0	0.00	1	66.90	67.20	-1	3,263	-0.03%
2019/11/19	6	67.05	2	67.10	67.20	4	3,257	0.12%
2019/11/18	0.4	66.50	0.3	66.50	66.70	0.1	3,230	0.00%
2019/11/15	2	65.30	6	65.27	65.40	-4	3,207	-0.12%
2019/11/14	8	65.64	2	65.20	65.00	6	3,202	0.19%
2019/11/12	11	66.83	0	0.00	66.80	11	3,190	0.34%
2019/11/11	0	0.00	100	66.00	65.90	-100	3,172	-3.15%
2019/11/08	103	67.00	19.2	67.73	67.00	83.8	3,142	2.67%	大買/
2019/11/07	12	66.98	10	66.70	66.70	2	3,104	0.06%
2019/11/06	22	67.57	10	67.60	67.50	12	3,073	0.39%
2019/11/05	3	68.93	103	69.04	68.90	-100	3,033	-3.30%	大賣/
2019/11/04	155	68.97	13	68.58	69.30	142	2,979	4.77%	大買/鉅額交易
2019/11/01	108	66.68	11	66.94	67.30	97	2,808	3.45%	大買/
2019/10/30	1	65.50	1	65.60	65.50	0	2,742	0.00%
2019/10/29	9	65.20	14	65.03	65.40	-5	2,737	-0.18%
2019/10/28	12	64.86	2	64.95	64.90	10	2,706	0.37%
2019/10/25	1	65.20	0	0.00	64.70	1	2,717	0.04%
2019/10/24	2	65.45	10	65.39	65.30	-8	2,707	-0.30%
2019/10/23	12	66.03	11.4	65.19	65.40	0.6	2,745	0.02%
2019/10/22	1	66.30	1	65.90	65.70	0	2,779	0.00%
2019/10/21	0	0.00	22	65.35	65.60	-22	2,781	-0.79%
2019/10/18	1	65.40	0	0.00	65.10	1	2,783	0.04%
2019/10/17	0	0.00	5	65.30	65.20	-5	2,780	-0.18%
2019/10/15	1	63.90	5	63.80	64.00	-4	2,766	-0.14%
2019/10/14	0	0.00	1	63.80	63.90	-1	2,818	-0.04%
2019/10/09	14	63.73	11	63.08	63.00	3	2,835	0.11%
2019/10/08	2	64.40	8	64.23	64.50	-6	2,855	-0.21%
2019/10/07	1	63.60	0	0.00	63.50	1	2,938	0.03%
2019/10/04	1	64.40	0	0.00	64.80	1	2,897	0.03%
2019/10/03	2	64.75	0	0.00	64.80	2	2,895	0.07%
2019/10/02	1	65.70	1	65.30	65.70	0	2,886	0.00%
2019/10/01	31	64.99	5	64.80	65.50	26	2,878	0.90%
2019/09/25	2	65.55	0	0.00	66.00	2	2,787	0.07%
2019/09/24	1	66.10	2.1	66.25	66.40	-1.1	2,755	-0.04%
2019/09/23	1	65.60	1	65.40	65.90	0	2,699	0.00%
2019/09/20	5	66.02	10	66.06	65.60	-5	2,699	-0.19%
2019/09/19	6	65.60	10	65.21	64.90	-4	2,559	-0.16%
2019/09/18	2	64.80	0	0.00	64.80	2	2,524	0.08%
2019/09/17	2	64.10	0	0.00	63.80	2	2,479	0.08%
2019/09/16	5	64.66	3	64.67	64.70	2	2,502	0.08%
2019/09/12	9	64.01	7	64.37	64.30	2	2,507	0.08%
2019/09/11	2	63.30	1	63.70	63.60	1	2,484	0.04%
2019/09/09	2	63.30	0	0.00	63.40	2	2,496	0.08%
2019/09/05	6	63.82	6	63.23	63.30	0	2,502	0.00%
2019/09/04	0	0.00	2	63.20	63.20	-2	2,493	-0.08%
2019/08/30	1	62.90	1	63.20	63.40	0	2,492	0.00%
2019/08/29	2	61.70	0	0.00	62.20	2	2,467	0.08%
2019/08/28	3	62.33	1	62.20	62.20	2	2,465	0.08%
2019/08/23	0	0.00	4	63.95	64.30	-4	2,455	-0.16%
2019/08/22	1	63.80	1	63.50	63.40	0	2,442	0.00%
2019/08/21	0	0.00	2	63.00	63.30	-2	2,467	-0.08%
2019/08/20	1	62.00	2	62.50	62.40	-1	2,448	-0.04%
2019/08/16	0	0.00	1	62.30	62.80	-1	2,439	-0.04%
2019/08/15	3	60.83	1	61.30	61.40	2	2,422	0.08%
2019/08/14	0	0.00	5	61.60	61.30	-5	2,408	-0.21%
2019/08/12	0	0.00	1	62.10	61.90	-1	2,407	-0.04%
2019/08/07	1	60.50	0	0.00	60.20	1	2,408	0.04%
2019/08/06	0	0.00	1	60.40	60.80	-1	2,402	-0.04%
2019/08/05	1	60.50	0	0.00	60.50	1	2,382	0.04%
2019/08/02	5	61.58	0	0.00	61.30	5	2,362	0.21%
2019/08/01	1	63.40	1	64.20	63.60	0	2,349	0.00%
2019/07/31	1	63.90	0	0.00	64.30	1	2,308	0.04%
2019/07/26	1	63.90	0	0.00	64.30	1	2,315	0.04%
2019/07/25	8	64.15	3	64.40	64.60	5	2,319	0.22%
2019/07/24	5.9	66.82	4	66.80	66.70	1.9	2,282	0.08%
2019/07/23	2	67.30	5	67.40	67.30	-3	2,217	-0.14%
2019/07/22	1	67.30	25	67.30	67.50	-24	2,195	-1.09%
2019/07/19	10	67.00	7	67.17	67.00	3	2,171	0.14%
2019/07/18	0	0.00	18	66.70	66.80	-18	2,149	-0.84%
2019/07/17	2	66.50	4	66.95	66.80	-2	2,178	-0.09%
2019/07/16	2	67.10	3	67.00	67.10	-1	2,170	-0.05%
2019/07/15	2	65.55	20	65.70	66.10	-18	2,153	-0.84%
2019/07/12	0	0.00	1	66.80	66.10	-1	2,251	-0.04%
2019/07/11	44	66.27	18	66.01	65.90	26	2,258	1.15%
2019/07/05	4	64.55	0	0.00	64.60	4	2,382	0.17%
2019/07/04	1	64.40	1	64.30	64.40	0	2,475	0.00%
2019/07/02	2	64.00	0	0.00	64.10	2	2,604	0.08%
2019/07/01	25	64.10	7	64.00	64.10	18	2,643	0.68%
2019/06/27	1	63.70	0	0.00	63.40	1	2,856	0.04%
2019/06/24	0	0.00	10	64.00	64.10	-10	2,941	-0.34%
2019/06/21	0	0.00	1	62.90	64.20	-1	2,957	-0.03%
2019/06/20	3	63.70	3	63.17	63.60	0	2,925	0.00%
2019/06/18	3	61.03	0	0.00	61.40	3	2,912	0.10%
2019/06/17	13	61.78	1	61.90	61.80	12	2,902	0.41%
2019/06/14	2	62.10	0	0.00	62.10	2	2,889	0.07%
2019/06/13	2	62.00	0	0.00	61.90	2	2,889	0.07%
2019/06/11	1	61.90	0	0.00	61.90	1	3,037	0.03%
2019/06/10	1	61.30	0	0.00	61.70	1	3,047	0.03%
2019/06/06	0	0.00	1	61.60	61.10	-1	3,063	-0.03%
2019/06/05	0	0.00	1	62.30	61.50	-1	3,074	-0.03%
2019/06/04	1	61.60	0	0.00	61.60	1	3,079	0.03%
2019/05/31	5	61.90	0	0.00	61.50	5	3,098	0.16%
2019/05/30	3	60.73	2	61.05	60.90	1	3,080	0.03%
2019/05/24	1	61.00	0	0.00	60.70	1	3,139	0.03%
2019/05/23	3	60.60	0	0.00	60.70	3	3,155	0.10%
2019/05/21	1	61.50	5	61.56	61.60	-4	3,173	-0.13%
2019/05/15	4	62.63	0	0.00	62.70	4	3,145	0.13%
2019/05/13	7	65.23	1	64.70	64.00	6	3,151	0.19%
2019/05/10	2	66.70	0	0.00	66.20	2	3,151	0.06%
2019/05/09	2	66.80	0	0.00	66.10	2	3,183	0.06%
2019/05/08	1	67.70	0	0.00	67.70	1	3,142	0.03%
2019/05/07	0	0.00	2	68.60	69.40	-2	3,141	-0.06%
2019/05/06	6	67.35	0	0.00	67.30	6	3,145	0.19%
2019/05/02	2	69.15	1	69.50	69.40	1	3,103	0.03%
2019/04/30	0	0.00	1	69.50	69.20	-1	3,097	-0.03%
2019/04/29	0	0.00	1	69.40	69.40	-1	3,111	-0.03%
2019/04/26	1	68.50	0	0.00	68.90	1	3,156	0.03%
2019/04/24	0	0.00	3	69.57	69.70	-3	3,224	-0.09%
2019/04/23	1	69.00	1	68.70	70.00	0	3,261	0.00%
2019/04/22	1	69.20	2	69.30	69.50	-1	3,237	-0.03%
2019/04/19	11	70.55	26	71.42	70.00	-15	3,250	-0.46%
2019/04/18	32	71.81	6	72.52	71.10	26	3,247	0.80%
2019/04/17	7	71.83	4	72.10	72.00	3	3,148	0.10%
2019/04/16	2	71.30	2	71.15	71.20	0	3,099	0.00%
2019/04/15	8	70.64	16	69.86	71.10	-8	3,044	-0.26%
2019/04/12	2	68.15	5	68.30	68.50	-3	2,972	-0.10%
2019/04/11	2	67.10	4	67.70	67.30	-2	2,906	-0.07%
2019/04/10	13	66.97	14	67.10	67.30	-1	2,869	-0.03%
2019/04/09	0	0.00	1	66.20	66.80	-1	2,774	-0.04%
2019/04/08	3	66.17	21	65.90	66.70	-18	2,753	-0.65%
2019/04/03	3	64.67	1	64.70	65.00	2	2,644	0.08%
2019/04/02	8	64.74	17	64.72	64.80	-9	2,605	-0.35%
2019/04/01	25	64.03	25	63.78	63.80	0	2,515	0.00%
2019/03/29	5	61.26	4.8	61.98	61.50	0.2	2,361	0.01%
2019/03/28	1	62.50	2	62.00	62.00	-1	2,322	-0.04%
2019/03/27	2	61.80	3	62.30	61.90	-1	2,298	-0.04%
2019/03/25	7	61.46	5	61.24	61.80	2	2,271	0.09%
2019/03/22	5	62.40	0	0.00	62.60	5	2,252	0.22%
2019/03/20	3	63.10	0	0.00	63.10	3	2,269	0.13%
2019/03/19	0	0.00	4	62.60	63.00	-4	2,303	-0.17%
2019/03/18	10	62.60	2.4	62.42	62.50	7.6	2,379	0.32%
2019/03/15	0	0.00	4	62.40	62.40	-4	2,362	-0.17%
2019/03/14	1	62.00	2	62.30	62.00	-1	2,213	-0.05%
2019/03/12	1	61.30	1	61.40	61.40	0	2,262	0.00%
2019/03/08	2	61.00	0	0.00	61.00	2	2,343	0.09%
2019/03/07	9	61.71	2	61.60	61.60	7	2,533	0.28%
2019/03/06	1	62.00	0	0.00	62.20	1	2,592	0.04%
2019/03/05	1	61.80	0	0.00	61.90	1	2,630	0.04%
2019/03/04	1	62.10	8	61.81	62.20	-7	2,653	-0.26%
2019/02/27	0.8	63.00	0	0.00	63.10	0.8	2,629	0.03%
2019/02/26	0	0.00	1	63.00	62.60	-1	2,632	-0.04%
2019/02/22	0	0.00	3	62.20	62.30	-3	2,616	-0.11%
2019/02/21	4	61.90	1	62.20	62.20	3	2,656	0.11%
2019/02/20	1	61.70	9	61.58	62.00	-8	2,649	-0.30%
2019/02/19	0	0.00	1	60.60	60.90	-1	2,671	-0.04%
2019/02/18	9	59.92	13	59.98	60.20	-4	2,725	-0.15%
2019/02/15	6	60.62	0	0.00	60.30	6	2,726	0.22%
2019/02/13	0	0.00	17	61.06	61.20	-17	2,788	-0.61%
2019/02/12	15	60.02	6	60.38	60.40	9	2,764	0.33%
2019/02/11	1	59.70	1	59.70	59.50	0	2,750	0.00%
2019/01/29	0	0.00	1	59.20	59.00	-1	2,708	-0.04%
2019/01/21	0	0.00	1	59.40	59.20	-1	2,717	-0.04%
2019/01/18	0	0.00	2	58.70	58.60	-2	2,721	-0.07%
2019/01/16	1	57.90	0	0.00	57.80	1	2,703	0.04%
2019/01/15	5	57.90	0	0.00	57.80	5	2,710	0.18%
2019/01/14	3	57.83	0	0.00	57.80	3	2,683	0.11%
2019/01/10	4	58.15	1	58.40	58.30	3	2,715	0.11%
2019/01/09	1	59.20	0	0.00	59.20	1	2,704	0.04%
2019/01/04	1	58.80	0	59.40	58.90	1	2,752	0.04%
2018/12/26	0	0.00	1	60.20	60.00	-1	2,956	-0.03%
2018/12/25	5	59.90	1	60.00	60.20	4	2,954	0.14%
2018/12/22	0	0.00	1	60.20	60.20	-1	2,964	-0.03%
2018/12/21	2	60.40	2	60.20	60.70	0	3,004	0.00%
2018/12/18	0	0.00	15	60.17	60.30	-15	3,029	-0.50%
2018/12/17	0	0.00	1	60.60	60.60	-1	3,058	-0.03%
2018/12/13	1	60.50	0	0.00	61.30	1	3,065	0.03%
2018/12/12	6	60.08	16	60.31	61.00	-10	3,043	-0.33%
2018/12/11	36	59.50	25	59.81	59.80	11	3,016	0.36%
2018/12/10	0	0.00	3	61.33	61.00	-3	2,957	-0.10%
2018/12/07	0	0.00	10	62.20	62.20	-10	2,971	-0.34%
2018/12/06	14	61.14	2	61.00	61.50	12	3,007	0.40%
2018/12/05	2	61.85	6	62.05	62.00	-4	2,967	-0.13%
2018/12/04	2	63.10	1	63.00	62.80	1	3,000	0.03%
2018/12/03	5	63.50	7	63.37	63.30	-2	3,000	-0.07%
2018/11/30	5	61.28	1	62.20	62.20	4	2,962	0.14%
2018/11/29	8	61.61	0	0.00	61.30	8	2,796	0.29%
2018/11/28	1	61.70	4	62.18	62.10	-3	2,739	-0.11%
2018/11/27	2	61.00	0	0.00	61.20	2	2,710	0.07%
2018/11/26	0	0.00	30	61.75	61.60	-30	2,706	-1.11%
2018/11/22	30	61.30	4	61.40	61.20	26	2,728	0.95%
2018/11/21	3	61.07	3	61.00	61.20	0	2,730	0.00%
2018/11/20	1	61.80	0	0.00	61.80	1	2,690	0.04%
2018/11/19	0	0.00	1	62.10	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	62.60	0	0.00	62.90	1	2,650	0.04%
2018/11/13	5	64.44	2	62.50	65.20	3	2,602	0.12%
2018/11/12	11	64.51	3	65.60	64.20	8	2,577	0.31%
2018/11/08	0	0.00	3	66.80	66.60	-3	2,571	-0.12%
2018/11/06	0	0.00	3	66.40	66.40	-3	2,609	-0.11%
2018/11/05	0	0.00	1	65.80	66.30	-1	2,613	-0.04%
2018/11/02	1	66.00	4	66.18	66.70	-3	2,624	-0.11%
2018/11/01	0	0.00	3	65.70	66.00	-3	2,627	-0.11%
2018/10/31	2	65.20	1	65.30	65.60	1	2,634	0.04%
2018/10/29	2	64.40	0	0.00	64.40	2	2,627	0.08%
2018/10/26	1	63.70	1	64.60	64.00	0	2,630	0.00%
2018/10/25	1	63.60	0	0.00	63.80	1	2,632	0.04%
2018/10/24	1	65.00	1	65.20	65.00	0	2,626	0.00%
2018/10/23	5	65.42	0	0.00	65.00	5	2,615	0.19%
2018/10/22	0	0.00	1	67.40	68.30	-1	2,592	-0.04%
2018/10/19	3	65.87	3	66.43	67.10	0	2,599	0.00%
2018/10/18	0	0.00	2	66.25	66.30	-2	2,602	-0.08%
2018/10/17	1	66.50	3	66.47	65.60	-2	2,729	-0.07%
2018/10/16	2	65.80	0	0.00	65.20	2	2,760	0.07%
2018/10/12	1	65.20	0	0.00	65.60	1	2,817	0.04%
2018/10/11	4	64.63	0	0.00	64.00	4	2,844	0.14%
2018/10/08	1	71.80	5	71.90	71.80	-4	2,745	-0.15%
2018/10/05	4	72.85	1	72.10	72.10	3	2,753	0.11%
2018/10/04	2	73.65	1	73.50	73.20	1	2,746	0.04%
2018/10/03	0	0.00	1	73.90	74.00	-1	2,744	-0.04%
2018/10/02	0	0.00	1	74.00	74.00	-1	2,753	-0.04%
2018/10/01	0	0.00	0.2	75.00	75.20	-0.2	2,753	-0.01%
2018/09/28	0	0.00	1	74.80	74.50	-1	2,776	-0.04%
2018/09/27	0	0.00	0.4	74.60	74.50	-0.4	2,759	-0.01%
2018/09/25	0	0.00	2	74.35	74.50	-2	2,751	-0.07%
2018/09/21	0	0.00	11	73.01	73.00	-11	2,736	-0.40%
2018/09/20	1	73.90	1	72.60	72.60	0	2,752	0.00%
2018/09/19	0	0.00	1	73.90	73.90	-1	2,749	-0.04%
2018/09/18	1	73.40	1	73.30	73.30	0	2,763	0.00%
2018/09/13	0	0.00	4	74.28	74.30	-4	2,800	-0.14%
2018/09/12	4	73.35	0	0.00	73.20	4	2,804	0.14%
2018/09/11	10	74.70	0	0.00	74.90	10	2,780	0.36%
2018/09/07	10	76.50	1	75.60	75.10	9	2,805	0.32%
2018/09/06	1	77.20	1	76.60	76.80	0	2,777	0.00%
2018/09/05	4	77.30	0	0.00	77.00	4	2,752	0.15%
2018/09/04	1	78.10	0.2	78.20	78.20	0.8	2,742	0.03%
2018/09/03	9	78.20	2	78.25	77.90	7	2,730	0.26%
2018/08/31	0	0.00	7	77.97	78.00	-7	2,746	-0.25%
2018/08/30	3	77.97	0	0.00	77.90	3	2,780	0.11%
2018/08/29	4.2	78.47	84	78.50	78.10	-79.8	2,803	-2.84%
2018/08/28	0	0.00	1	77.90	78.00	-1	2,797	-0.04%
2018/08/27	1	77.30	4.3	77.68	77.70	-3.3	2,796	-0.12%
2018/08/23	2	77.70	4.3	77.54	77.70	-2.3	2,873	-0.08%
2018/08/22	1	77.60	3	77.73	77.70	-2	2,907	-0.07%
2018/08/21	0	0.00	3	76.60	76.60	-3	2,854	-0.11%
2018/08/16	2	75.20	3	74.40	75.40	-1	2,907	-0.03%
2018/08/15	2	73.45	1	73.50	73.50	1	2,892	0.03%
2018/08/14	2	74.30	2	75.65	74.40	0	2,884	0.00%
2018/08/13	81	77.08	1	77.10	75.80	80	2,874	2.78%
2018/08/08	1	78.00	0	0.00	78.00	1	2,890	0.03%
2018/08/07	0	0.00	0.7	77.20	77.40	-0.7	2,934	-0.03%
2018/08/06	3	77.50	0	0.00	77.70	3	2,953	0.10%
2018/08/03	0	0.00	6	76.60	77.00	-6	2,964	-0.20%
2018/08/01	0	0.00	4	76.90	77.20	-4	2,958	-0.14%
2018/07/31	1	75.90	0	0.00	75.90	1	2,946	0.03%
2018/07/30	1	76.10	1	76.40	76.40	0	2,933	0.00%
2018/07/27	7	76.00	0	0.00	75.60	7	2,917	0.24%
2018/07/26	1	75.80	2	76.60	76.30	-1	2,895	-0.03%
2018/07/25	3	76.20	4	76.13	75.80	-1	2,889	-0.03%
2018/07/24	6	79.30	6	79.52	80.00	0	2,837	0.00%
2018/07/23	0	0.00	50	78.86	78.80	-50	2,711	-1.84%
2018/07/20	0	0.00	8	78.54	78.30	-8	2,691	-0.30%
2018/07/19	51	78.40	6	78.42	78.40	45	2,671	1.68%
2018/07/18	0	0.00	49	77.32	77.50	-49	2,648	-1.85%
2018/07/17	0	0.00	3	76.07	75.60	-3	2,580	-0.12%
2018/07/16	0	0.00	3.6	75.73	75.50	-3.6	2,560	-0.14%
2018/07/13	1	74.70	3	74.97	75.20	-2	2,578	-0.08%
2018/07/12	0	0.00	1	74.40	74.00	-1	2,607	-0.04%
2018/07/10	2	73.40	1	73.60	73.60	1	2,630	0.04%
2018/07/09	0	0.00	1	73.50	72.90	-1	2,639	-0.04%
2018/07/06	1	72.40	3	72.37	72.60	-2	2,650	-0.08%
2018/07/04	0	0.00	1	73.20	73.20	-1	2,677	-0.04%
2018/07/02	3	73.27	0	0.00	73.20	3	2,758	0.11%
2018/06/29	2	74.55	5	74.00	74.60	-3	2,737	-0.11%
2018/06/28	1	72.30	0	0.00	72.30	1	2,698	0.04%
2018/06/26	1	72.30	1	72.00	72.50	0	2,738	0.00%
2018/06/25	2	72.85	0	0.00	72.80	2	2,720	0.07%
2018/06/22	1	73.40	0	73.80	73.30	1	2,716	0.04%
2018/06/21	2	74.35	0	0.00	74.00	2	2,690	0.07%
2018/06/20	1	74.20	0	0.00	74.20	1	2,712	0.04%
2018/06/19	1	74.70	0	0.00	74.70	1	2,717	0.04%
2018/06/15	5	75.20	1	75.20	75.10	4	2,693	0.15%
2018/06/14	0	0.00	1	75.70	75.40	-1	2,675	-0.04%
2018/06/12	8	76.64	3	76.37	76.70	5	2,731	0.18%
2018/06/11	1	76.80	2.6	76.92	77.30	-1.6	2,758	-0.06%
2018/06/07	11	77.82	3	78.00	78.00	8	2,831	0.28%
2018/06/06	5	76.96	6	76.68	77.00	-1	2,826	-0.04%
2018/06/04	0	0.00	2	75.65	75.50	-2	2,800	-0.07%
2018/06/01	0	0.00	1	74.60	74.70	-1	2,791	-0.04%
2018/05/31	2	74.00	0	0.00	73.80	2	2,810	0.07%
2018/05/30	12	74.46	52	74.30	74.20	-40	2,753	-1.45%
2018/05/29	2	75.60	0	75.40	75.40	2	2,733	0.07%
2018/05/28	4	75.60	5	75.82	75.70	-1	2,782	-0.04%
2018/05/25	3	74.60	2	75.20	75.10	1	2,787	0.04%
2018/05/24	0	0.00	5	74.10	74.80	-5	2,763	-0.18%
2018/05/23	6	73.37	2	73.40	73.30	4	2,769	0.14%
2018/05/22	1	73.70	0	0.00	74.00	1	2,812	0.04%
2018/05/21	2	74.35	0	0.00	74.10	2	2,838	0.07%
2018/05/18	5	73.58	0	0.00	73.40	5	2,859	0.17%
2018/05/17	1	74.20	5	74.00	74.00	-4	2,885	-0.14%
2018/05/16	4	74.43	0	0.00	74.20	4	2,893	0.14%
2018/05/15	6	75.82	36	76.24	75.20	-30	2,918	-1.03%
2018/05/14	0	0.00	8	77.91	78.00	-8	3,054	-0.26%
2018/05/11	2	77.20	1	77.20	77.30	1	3,059	0.03%
2018/05/09	0	0.00	2	76.20	76.40	-2	3,120	-0.06%
2018/05/08	0	0.00	2	75.95	75.80	-2	3,151	-0.06%
2018/05/07	22	74.40	1	76.00	76.00	21	3,203	0.66%
2018/05/04	1	73.80	10	73.70	74.00	-9	3,241	-0.28%
2018/05/03	1	73.90	0	0.00	73.80	1	3,288	0.03%
2018/04/27	1	73.80	0	0.00	73.90	1	3,334	0.03%
2018/04/26	7	75.11	1	75.30	74.00	6	3,351	0.18%
2018/04/25	1	71.90	2	73.30	74.90	-1	3,411	-0.03%
2018/04/24	1	72.90	1	73.40	72.80	0	3,429	0.00%
2018/04/23	1	74.90	2	75.00	74.90	-1	3,419	-0.03%
2018/04/20	4	75.80	0	0.00	76.00	4	3,428	0.12%
2018/04/19	2	76.40	1	76.80	76.90	1	3,439	0.03%
2018/04/18	2	77.40	2	76.90	76.30	0	3,440	0.00%
2018/04/17	2	77.60	0	0.00	77.50	2	3,405	0.06%
2018/04/16	1	78.40	0	0.00	78.60	1	3,410	0.03%
2018/04/12	2	78.20	1	78.60	78.50	1	3,452	0.03%
2018/04/11	25	79.00	4	78.83	78.80	21	3,453	0.61%
2018/04/10	1	77.30	0	0.00	77.70	1	3,446	0.03%
2018/04/09	3	77.47	0	0.00	77.80	3	3,436	0.09%
2018/04/03	1	78.30	0	0.00	78.20	1	3,371	0.03%
2018/04/02	10	79.70	1	79.20	79.20	9	3,358	0.27%
2018/03/30	8	79.91	8	80.08	80.00	0	3,364	0.00%
2018/03/29	5	78.24	2	78.20	78.10	3	3,343	0.09%
2018/03/28	2	78.10	5	78.10	78.40	-3	3,356	-0.09%
2018/03/27	0	0.00	1	78.70	78.40	-1	3,370	-0.03%
2018/03/26	1	78.10	1	78.10	78.00	0	3,427	0.00%
2018/03/23	3	78.10	31	78.30	78.40	-28	3,463	-0.81%
2018/03/22	2	79.45	0	0.00	79.30	2	3,466	0.06%
2018/03/20	1	79.00	0	0.00	79.00	1	3,488	0.03%
2018/03/19	0	0.00	2	79.30	79.30	-2	3,476	-0.06%
2018/03/15	6	79.58	0	0.00	79.60	6	3,438	0.17%
2018/03/14	8	80.75	0	0.00	80.10	8	3,435	0.23%
2018/03/13	31	81.68	1	81.90	81.70	30	3,424	0.88%
2018/03/12	1	80.50	10	81.06	81.20	-9	3,469	-0.26%
2018/03/08	2	78.95	0	0.00	79.00	2	3,472	0.06%
2018/03/06	3	78.97	5	79.18	78.90	-2	3,619	-0.06%
2018/03/05	11	78.32	0	0.00	78.50	11	3,701	0.30%
2018/03/02	0	0.00	1	78.90	78.90	-1	3,779	-0.03%
2018/03/01	2	79.65	2	80.85	79.70	0	3,870	0.00%
2018/02/26	0	0.00	1	80.10	79.90	-1	3,930	-0.03%
2018/02/23	4	79.48	3	79.70	79.40	1	3,963	0.03%
2018/02/22	6	78.80	0	0.00	79.00	6	4,008	0.15%
2018/02/21	12	80.05	4	79.58	80.30	8	3,997	0.20%
2018/02/12	6	78.53	0	0.00	78.30	6	4,036	0.15%
2018/02/09	6	78.25	2	77.00	78.50	4	4,084	0.10%
2018/02/08	0	0.00	1	79.50	79.20	-1	4,135	-0.02%
2018/02/07	1	80.00	2	80.30	80.30	-1	4,252	-0.02%
2018/02/06	1	80.00	6	80.02	78.70	-5	4,506	-0.11%
2018/02/02	7	84.23	0	0.00	84.10	7	4,464	0.16%
2018/02/01	1	84.20	1	84.80	85.00	0	4,546	0.00%
2018/01/31	1	83.40	0	0.00	83.40	1	4,596	0.02%
2018/01/30	4	83.73	0	0.00	83.50	4	4,616	0.09%
2018/01/29	1	84.50	0	0.00	84.50	1	4,613	0.02%
2018/01/26	5	85.60	0	0.00	85.60	5	4,648	0.11%
2018/01/24	1	85.70	1	85.70	86.50	0	4,754	0.00%
2018/01/23	7	86.30	1	86.40	86.20	6	4,991	0.12%
2018/01/22	1	86.70	3.4	86.52	86.90	-2.4	5,056	-0.05%
2018/01/19	8	87.51	2	87.50	87.40	6	5,104	0.12%
2018/01/18	1	87.40	4	87.58	86.70	-3	5,113	-0.06%
2018/01/17	3	86.50	1	86.90	87.00	2	5,111	0.04%
2018/01/16	1	86.40	1	86.70	86.50	0	5,143	0.00%
2018/01/15	5	86.26	2	86.60	86.20	3	5,168	0.06%
2018/01/12	2	85.60	1	85.80	85.60	1	5,232	0.02%
2018/01/10	1	84.10	0	0.00	84.10	1	5,311	0.02%
2018/01/09	3	86.00	3	86.23	85.50	0	5,335	0.00%
2018/01/08	1	85.50	0	0.00	85.30	1	5,403	0.02%
2018/01/05	0	0.00	6	85.02	85.30	-6	5,519	-0.11%
2018/01/04	3	85.20	0	0.00	85.10	3	5,855	0.05%
2018/01/03	2	84.90	0	0.00	85.10	2	5,923	0.03%
2018/01/02	0	0.00	1	84.90	85.00	-1	5,953	-0.02%