鴻準 (2354)-玉山-桃園券商分點個股進出

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
83.8
漲跌
▲0.9
漲幅
+1.09%
成交量
34,617張
產業
上市其他電子類股
1097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－玉山-桃園券商分點個股進出

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

玉山-桃園券商分點個股進出
玉山-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	37.4	83.16	31.3	82.83	83.80	6.1	66,077	0.01%
2024/12/10	64.9	84.20	51	83.08	82.90	13.9	65,539	0.02%
2024/12/09	106.2	87.15	80.1	86.88	85.80	26.1	64,737	0.04%	大買/
2024/12/06	182.7	87.86	119.4	88.31	87.20	63.3	63,512	0.10%	大買/大賣/
2024/12/05	145.1	86.53	225.7	86.86	86.50	-80.5	60,410	-0.13%	大買/大賣/
2024/12/04	33.4	81.47	46.3	81.60	81.30	-12.9	57,877	-0.02%
2024/12/03	39.1	80.68	22	80.55	80.40	17.1	57,492	0.03%
2024/12/02	36.7	80.82	27	80.04	79.70	9.7	57,183	0.02%
2024/11/29	45.1	79.20	50	79.90	80.40	-5	56,581	-0.01%
2024/11/28	65.6	79.62	50.3	78.42	78.00	15.3	55,766	0.03%
2024/11/27	65.1	82.50	52.3	81.08	80.30	12.8	54,795	0.02%
2024/11/26	45	83.32	47	83.36	82.80	-2	54,282	0.00%
2024/11/25	81	84.19	76	84.78	83.70	5	53,783	0.01%
2024/11/22	108.3	83.02	133.3	83.40	82.20	-25.1	52,824	-0.05%	大買/大賣/
2024/11/21	140.4	82.17	129.3	81.74	80.90	11.2	51,554	0.02%	大買/大賣/
2024/11/20	276.1	86.92	219.4	85.87	84.50	56.7	49,798	0.11%	大買/大賣/
2024/11/19	96.1	92.01	93.1	92.74	93.80	3	47,199	0.01%
2024/11/18	123.6	92.37	124.4	91.03	88.40	-0.8	46,044	0.00%	大買/大賣/
2024/11/15	256.2	97.52	252.7	97.99	96.60	3.6	44,209	0.01%	大買/大賣/
2024/11/14	66.2	93.24	43.1	92.79	92.00	23.1	40,840	0.06%
2024/11/13	89	94.66	61.2	94.27	93.60	27.9	39,739	0.07%
2024/11/12	124.1	93.19	130.2	93.39	93.50	-6	38,593	-0.02%	大買/大賣/
2024/11/11	130.1	96.12	84.4	96.49	96.50	45.8	37,192	0.12%	大買/
2024/11/08	214.9	97.75	101.1	97.73	97.30	113.8	35,672	0.32%	大買/大賣/鉅額交易
2024/11/07	42	92.78	191	93.62	95.90	-149	32,558	-0.46%	大賣/鉅額交易
2024/11/06	190.1	86.95	193.3	87.22	87.20	-3.2	29,536	-0.01%	大買/大賣/
2024/11/05	204.7	87.85	126.4	87.92	85.00	78.3	27,356	0.29%	大買/大賣/
2024/11/04	107.4	82.21	135	83.86	86.90	-27.6	24,236	-0.11%	大買/大賣/
2024/11/01	200	79.69	163	80.21	81.50	37	21,657	0.17%	大買/大賣/
2024/10/30	105	78.06	393.1	79.37	80.60	-288.1	17,694	-1.63%	大買/大賣/鉅額交易
2024/10/29	25	72.35	29	72.22	73.30	-4	13,379	-0.03%
2024/10/28	47.5	73.83	71	74.12	71.80	-23.5	12,686	-0.19%
2024/10/25	59.8	72.16	77	72.33	72.70	-17.2	11,399	-0.15%
2024/10/24	54	71.19	159	71.57	69.80	-105	9,982	-1.05%	大賣/鉅額交易
2024/10/23	13.2	69.33	76.1	68.50	68.30	-62.9	8,139	-0.77%
2024/10/22	2	67.60	5	68.10	68.10	-3	8,066	-0.04%
2024/10/21	4	67.50	57.1	67.88	67.90	-53.1	8,276	-0.64%
2024/10/18	6	67.22	12	67.43	67.00	-6	8,378	-0.07%
2024/10/17	1.1	67.60	0	0.00	67.70	1.1	8,517	0.01%
2024/10/16	1.1	67.31	0.3	67.50	67.40	0.8	8,646	0.01%
2024/10/15	11.1	66.89	12.6	66.86	67.00	-1.5	8,725	-0.02%
2024/10/14	11	65.68	0	0.00	65.60	11	8,771	0.13%
2024/10/11	8.2	66.07	11	65.94	66.30	-2.8	9,012	-0.03%
2024/10/09	17.2	65.65	3	66.17	66.70	14.2	9,491	0.15%
2024/10/08	2	64.50	0	0.00	64.60	2	9,785	0.02%
2024/10/07	1	66.10	1	66.10	65.70	0	10,409	0.00%
2024/10/04	0	0.00	2	66.35	66.20	-2	11,083	-0.02%
2024/10/01	13.1	66.65	11	66.25	65.90	2.1	11,417	0.02%
2024/09/30	0	0.00	1.3	66.40	66.40	-1.3	11,954	-0.01%
2024/09/27	16	67.01	15	66.73	66.60	1	12,095	0.01%
2024/09/26	16	67.86	13.2	67.43	66.60	2.8	12,281	0.02%
2024/09/25	10	66.23	29.2	66.24	66.40	-19.1	12,358	-0.15%
2024/09/24	26.1	64.77	34	64.65	65.30	-8	12,648	-0.06%
2024/09/23	3	65.00	0	0.00	65.00	3	12,902	0.02%
2024/09/20	7.1	65.50	5	65.50	65.00	2.1	13,374	0.02%
2024/09/19	0	0.00	1	64.20	64.70	-1	13,953	-0.01%
2024/09/18	4.1	64.10	1	63.70	63.60	3.1	14,173	0.02%
2024/09/16	0.9	65.30	12.4	64.84	65.30	-11.5	14,568	-0.08%
2024/09/13	2.1	63.86	1.1	64.19	64.30	1.1	15,514	0.01%
2024/09/12	26	63.47	13.1	63.52	63.50	12.9	15,795	0.08%
2024/09/11	5.2	61.82	4.2	62.15	61.90	1	15,948	0.01%
2024/09/10	24.4	61.86	1	62.40	61.60	23.4	16,171	0.14%
2024/09/09	7.3	61.77	0.5	62.62	63.00	6.8	16,396	0.04%
2024/09/06	18.2	63.00	2	63.20	63.10	16.2	16,704	0.10%
2024/09/05	2.4	64.25	2	63.75	63.00	0.4	16,931	0.00%
2024/09/04	6.3	63.63	9	63.70	63.60	-2.7	17,201	-0.02%
2024/09/03	4.1	67.27	1.1	67.18	67.00	3	17,347	0.02%
2024/09/02	5	68.12	1.5	68.03	67.60	3.5	18,244	0.02%
2024/08/30	4.1	68.92	4	68.30	68.40	0.1	19,128	0.00%
2024/08/29	3.3	68.04	4.1	68.42	68.50	-0.8	20,014	0.00%
2024/08/28	5.1	68.74	7.3	68.97	69.00	-2.2	21,194	-0.01%
2024/08/27	5.2	68.08	5	68.26	68.40	0.2	23,925	0.00%
2024/08/26	1.1	68.53	4.4	68.54	68.10	-3.3	24,939	-0.01%
2024/08/23	47.1	66.81	3	67.60	68.00	44.1	26,976	0.16%
2024/08/22	7.1	68.24	4.1	67.75	67.60	3	30,280	0.01%
2024/08/21	15.1	68.90	5	68.56	68.60	10.1	31,636	0.03%
2024/08/20	135.4	68.56	150.8	70.19	69.70	-15.4	31,724	-0.05%	大買/大賣/
2024/08/19	13.5	65.81	6	65.75	65.40	7.4	31,881	0.02%
2024/08/16	5.3	63.69	10	64.25	64.40	-4.8	31,873	-0.01%
2024/08/15	2.9	62.84	2.5	62.78	62.80	0.4	32,452	0.00%
2024/08/14	11	62.70	1	62.60	62.60	10	32,660	0.03%
2024/08/13	1.2	62.30	32	62.33	62.60	-30.8	32,619	-0.09%
2024/08/12	28.1	61.60	1	61.70	61.70	27.1	32,714	0.08%
2024/08/09	0.5	61.19	2	61.40	61.00	-1.5	32,748	0.00%
2024/08/08	5.3	59.72	1	59.60	59.70	4.3	32,750	0.01%
2024/08/07	23.1	60.50	59	60.87	60.70	-36	32,744	-0.11%
2024/08/06	7.3	57.51	11	57.91	57.60	-3.7	32,681	-0.01%
2024/08/05	46.1	58.47	22.2	58.22	57.90	23.9	32,661	0.07%
2024/08/02	4.1	64.79	15	64.87	64.30	-10.9	32,547	-0.03%
2024/08/01	12.6	66.41	2	66.50	66.80	10.6	32,644	0.03%
2024/07/31	8.7	65.47	1.2	65.38	65.30	7.5	32,853	0.02%
2024/07/30	4.1	63.89	1	63.40	64.90	3.1	32,950	0.01%
2024/07/29	3.3	64.14	14	63.84	63.70	-10.7	32,946	-0.03%
2024/07/26	0.4	63.43	3	64.43	64.40	-2.6	32,993	-0.01%
2024/07/23	2.6	65.25	7	65.04	65.10	-4.5	33,330	-0.01%
2024/07/22	14.5	65.80	6	64.70	64.30	8.5	33,406	0.03%
2024/07/19	24.9	68.18	4.6	67.91	67.50	20.4	33,335	0.06%
2024/07/18	14.3	69.02	4	69.10	68.90	10.3	33,891	0.03%
2024/07/17	8.2	70.90	3	70.50	70.40	5.2	34,191	0.02%
2024/07/16	30.3	70.53	55	70.37	69.50	-24.7	34,142	-0.07%
2024/07/15	13.3	71.12	9.4	70.85	70.60	3.9	34,127	0.01%
2024/07/12	12.3	71.87	36.5	72.04	71.50	-24.2	34,071	-0.07%
2024/07/11	30.1	73.77	11.5	73.94	73.00	18.6	33,970	0.05%
2024/07/10	5	72.75	10.7	72.63	73.10	-5.7	33,628	-0.02%
2024/07/09	47.4	72.70	39.3	72.29	72.00	8.1	33,380	0.02%
2024/07/08	78.3	72.51	45.7	72.72	71.60	32.6	32,906	0.10%
2024/07/05	13.2	70.61	23	71.15	71.50	-9.8	32,640	-0.03%
2024/07/04	27.2	68.84	100	69.92	70.10	-72.8	32,616	-0.22%
2024/07/03	21.3	68.20	9	67.93	67.50	12.3	32,408	0.04%
2024/07/02	16.6	68.71	17.2	68.17	67.60	-0.7	32,567	0.00%
2024/07/01	42.5	70.58	3	70.77	70.40	39.5	32,728	0.12%
2024/06/28	29	71.44	19.3	71.57	71.30	9.8	33,047	0.03%
2024/06/27	192.3	71.43	162.1	70.61	70.60	30.1	33,231	0.09%	大買/大賣/
2024/06/26	214	72.92	180	72.33	72.30	34	33,789	0.10%	大買/大賣/
2024/06/25	41	71.37	53.8	72.33	73.40	-12.7	35,672	-0.04%
2024/06/24	39.1	70.42	10	70.77	70.30	29	36,126	0.08%
2024/06/21	22.1	71.34	28	71.48	71.80	-5.9	36,166	-0.02%
2024/06/20	41.5	71.13	168.6	71.23	72.20	-127.1	36,002	-0.35%	大賣/鉅額交易
2024/06/19	54.1	68.48	12.5	68.58	68.00	41.6	35,568	0.12%
2024/06/18	15.3	68.40	6.4	68.78	68.20	8.9	35,940	0.02%
2024/06/17	17.4	68.32	3	68.50	68.10	14.4	36,938	0.04%
2024/06/14	13.4	68.67	25.6	68.84	68.70	-12.2	37,193	-0.03%
2024/06/13	37	68.21	39.4	68.22	68.20	-2.3	37,283	-0.01%
2024/06/12	17.1	67.06	15	66.97	67.80	2.1	38,048	0.01%
2024/06/11	32.4	67.29	37	66.44	66.20	-4.6	38,536	-0.01%
2024/06/07	22.2	68.23	18.1	68.01	67.80	4.1	40,000	0.01%
2024/06/06	117.8	70.74	101.5	69.98	68.50	16.3	40,154	0.04%	大買/大賣/
2024/06/05	79.9	69.21	82.3	69.26	69.30	-2.4	39,267	-0.01%
2024/06/04	110.2	70.11	114.1	69.26	68.10	-3.9	38,356	-0.01%	大買/大賣/
2024/06/03	133.7	73.63	96.1	73.37	72.20	37.7	37,454	0.10%	大買/
2024/05/31	206.1	75.84	217.2	75.96	73.10	-11.1	36,215	-0.03%	大買/大賣/
2024/05/30	71	73.22	43	72.51	72.10	28	33,375	0.08%
2024/05/29	85.5	75.00	190.1	75.20	74.60	-104.6	32,308	-0.32%	大賣/鉅額交易
2024/05/28	318.4	73.60	297.3	73.63	72.70	21.1	30,144	0.07%	大買/大賣/
2024/05/27	17	70.89	52.3	70.90	71.50	-35.3	26,731	-0.13%
2024/05/24	63.4	64.82	6	64.82	65.00	57.4	25,224	0.23%
2024/05/23	67.4	64.57	67	65.16	65.30	0.4	24,805	0.00%
2024/05/22	48.2	63.91	70.5	63.87	63.60	-22.4	23,643	-0.09%
2024/05/21	103	63.97	105	63.85	64.80	-2	23,189	-0.01%	大買/大賣/
2024/05/20	21	62.04	4	62.60	62.10	17	22,450	0.08%
2024/05/17	10.1	61.32	18	60.88	61.20	-7.9	22,192	-0.04%
2024/05/16	14	61.65	5	61.44	61.10	9	22,142	0.04%
2024/05/15	6.2	60.45	6	60.30	60.10	0.2	21,984	0.00%
2024/05/14	14.1	60.41	3	60.87	60.90	11.1	21,890	0.05%
2024/05/13	4	60.18	1	59.90	60.10	3	21,783	0.01%
2024/05/10	151	60.63	8.1	60.40	60.60	142.9	21,714	0.66%	大買/鉅額交易
2024/05/09	14.5	62.18	18	61.53	60.80	-3.5	21,626	-0.02%
2024/05/08	22	61.91	10.3	61.31	61.30	11.8	21,452	0.05%
2024/05/07	12.6	61.83	25	61.26	61.70	-12.4	21,360	-0.06%
2024/05/06	35.5	62.00	49.3	61.77	62.10	-13.8	21,150	-0.07%
2024/05/03	12	61.74	7	61.24	60.70	5	20,835	0.02%
2024/05/02	8.7	60.81	19	60.58	60.70	-10.3	20,678	-0.05%
2024/04/30	13.3	62.18	13	61.98	61.60	0.3	20,587	0.00%
2024/04/29	17.2	62.55	38.5	63.28	62.40	-21.3	20,438	-0.10%
2024/04/26	9	61.64	15	61.77	61.40	-6	19,997	-0.03%
2024/04/25	22.3	61.54	25	61.14	60.90	-2.7	19,794	-0.01%
2024/04/24	100.3	62.00	92.3	61.99	62.00	8	19,592	0.04%
2024/04/23	17	59.28	70.4	59.41	60.30	-53.4	18,907	-0.28%
2024/04/22	28.3	56.24	2	56.40	57.00	26.3	18,438	0.14%
2024/04/19	10.9	55.55	21	55.02	55.80	-10.1	18,278	-0.06%
2024/04/18	18	56.13	10	55.81	56.50	8	18,105	0.04%
2024/04/17	22	55.67	23	55.85	55.60	-1	17,987	-0.01%
2024/04/16	36.5	55.99	63	56.06	55.00	-26.5	17,836	-0.15%
2024/04/15	36.1	57.44	19	57.68	57.50	17	17,596	0.10%
2024/04/12	64	58.78	14.5	58.84	58.50	49.5	17,434	0.28%
2024/04/11	30	59.17	6	59.68	59.10	24	17,226	0.14%
2024/04/10	49.7	62.87	20	61.59	61.20	29.7	16,729	0.18%
2024/04/09	12.5	63.75	17.1	63.95	63.00	-4.6	16,351	-0.03%
2024/04/08	19.5	63.09	9	63.31	63.50	10.5	15,980	0.07%
2024/04/03	15.5	63.69	3	63.90	64.00	12.5	15,670	0.08%
2024/04/02	13	64.44	17	64.42	64.90	-4	15,264	-0.03%
2024/04/01	29.2	64.72	47	64.59	63.80	-17.8	14,706	-0.12%
2024/03/29	68	63.53	38.2	63.04	63.00	29.8	14,144	0.21%
2024/03/28	232.2	65.85	190.5	66.18	65.10	41.7	13,289	0.31%	大買/大賣/
2024/03/27	21	60.14	106	62.04	63.60	-85	10,914	-0.78%	大賣/
2024/03/26	11	58.34	12	58.58	57.90	-1	9,790	-0.01%
2024/03/25	31.3	58.66	19	58.78	58.70	12.3	9,502	0.13%
2024/03/22	70	59.44	22	59.75	59.00	48	9,239	0.52%
2024/03/21	49.2	58.89	65	59.17	59.10	-15.8	8,698	-0.18%
2024/03/20	54	59.00	45	59.01	58.20	9	8,078	0.11%
2024/03/19	48.4	55.17	22	56.98	58.10	26.4	6,912	0.38%
2024/03/18	15	54.72	9	54.83	55.40	6	6,431	0.09%
2024/03/15	44	56.53	89	56.45	55.60	-45	6,066	-0.74%
2024/03/14	56	54.75	39	54.78	53.70	17	4,982	0.34%
2024/03/13	70.1	58.43	271.3	60.44	58.90	-201.2	4,239	-4.75%	大賣/鉅額交易
2024/03/12	5	53.86	24	54.77	55.30	-19	2,479	-0.77%
2024/03/11	5	48.89	1	50.60	50.30	4	2,126	0.19%
2024/03/08	0	0.00	10	49.55	49.20	-10	2,072	-0.48%
2024/03/06	1	49.70	1	49.90	49.80	0	2,002	0.00%
2024/03/05	3.1	50.69	1	50.00	50.50	2.1	1,996	0.10%
2024/03/01	0	0.00	1	49.60	49.30	-1	1,953	-0.05%
2024/02/27	2	49.85	0	0.00	49.70	2	1,931	0.10%
2024/02/23	0	0.00	5	50.10	50.10	-5	1,936	-0.26%
2024/02/21	2	50.00	0	0.00	50.10	2	1,946	0.10%
2024/02/19	0	0.00	2	49.95	50.30	-2	1,984	-0.10%
2024/02/16	1	49.40	1	49.35	49.40	0	2,021	0.00%
2024/02/15	6.5	49.39	0	0.00	49.40	6.5	2,030	0.32%
2024/02/05	1	50.20	0	0.00	50.20	1	1,996	0.05%
2024/01/31	1	50.00	0	0.00	50.50	1	2,013	0.05%
2024/01/30	2	50.15	0	0.00	50.40	2	2,017	0.10%
2024/01/29	3	50.43	0	0.00	50.70	3	2,046	0.15%
2024/01/26	1	50.40	0	51.00	50.50	1	2,051	0.05%
2024/01/25	2	50.40	0	0.00	50.60	2	2,055	0.10%
2024/01/19	2	49.50	0	0.00	49.70	2	2,183	0.09%
2024/01/17	15	50.00	0	0.00	49.65	15	2,182	0.69%
2024/01/16	9	50.64	3	50.70	50.80	6	2,151	0.28%
2024/01/15	1	51.30	0	0.00	51.30	1	2,184	0.05%
2024/01/12	2	51.30	0	0.00	51.40	2	2,207	0.09%
2024/01/11	0.5	51.60	0	0.00	51.30	0.5	2,241	0.02%
2024/01/10	14	51.14	2	51.05	51.20	12	2,301	0.52%
2024/01/09	1	51.50	5	51.78	51.50	-4	2,305	-0.17%
2024/01/08	11	51.62	0	0.00	51.60	11	2,321	0.47%
2024/01/05	2	51.75	0	0.00	51.80	2	2,331	0.09%
2024/01/04	32	51.95	0	0.00	51.90	32	2,373	1.35%
2024/01/03	16	52.09	4	52.30	52.10	12	2,429	0.49%
2024/01/02	10	52.60	1	53.00	52.80	9	2,540	0.35%
2023/12/26	0	0.00	0.3	52.30	52.20	-0.3	2,665	-0.01%
2023/12/22	19	51.52	0	0.00	51.70	19	2,801	0.68%
2023/12/20	0	0.00	1.5	52.03	52.30	-1.5	2,890	-0.05%
2023/12/19	3	51.53	16	51.50	51.60	-13	2,959	-0.44%
2023/12/15	0	0.00	1	52.10	52.00	-1	3,417	-0.03%
2023/12/14	1	51.90	0	0.00	52.00	1	4,109	0.02%
2023/12/13	0	0.00	1	52.00	52.00	-1	4,243	-0.02%
2023/12/12	3.3	51.39	0	0.00	51.30	3.3	4,373	0.08%
2023/12/11	2	51.25	0	0.00	51.30	2	4,414	0.05%
2023/12/08	2	51.60	0	0.00	51.60	2	4,421	0.05%
2023/12/07	4	51.73	0	0.00	51.50	4	4,462	0.09%
2023/12/06	36	51.86	20	51.99	52.00	16	4,460	0.36%
2023/12/05	2	53.50	0	0.00	53.10	2	4,399	0.05%
2023/11/28	0	0.00	6	53.40	53.40	-6	4,543	-0.13%
2023/11/22	0	0.00	0.8	53.50	53.30	-0.8	4,559	-0.02%
2023/11/21	0	0.00	4	53.30	53.50	-4	4,550	-0.09%
2023/11/20	0	0.00	9	53.12	53.00	-9	4,545	-0.20%
2023/11/17	0	53.30	25	53.13	53.20	-25	4,530	-0.55%
2023/11/15	6	52.60	10	53.13	52.90	-4	4,492	-0.09%
2023/11/14	5	52.10	2	52.70	52.30	3	4,459	0.07%
2023/11/13	0	0.00	8	52.25	52.30	-8	4,457	-0.18%
2023/11/10	2	52.20	2	52.20	52.20	0	4,482	0.00%
2023/11/09	6	52.37	5	52.40	52.30	1	4,488	0.02%
2023/11/08	10	52.40	0	0.00	52.20	10	4,509	0.22%
2023/11/07	6.8	52.26	1	52.20	52.20	5.8	4,501	0.13%
2023/11/06	14	52.62	1	52.80	52.50	13	4,527	0.29%
2023/11/03	1	52.90	1	52.70	52.70	0	4,530	0.00%
2023/11/02	1	53.00	0	0.00	53.00	1	4,561	0.02%
2023/10/31	3	52.50	2	52.55	52.40	1	4,583	0.02%
2023/10/30	2.2	52.11	18	51.94	51.80	-15.8	4,597	-0.34%
2023/10/26	6.1	52.55	3	52.40	52.30	3.1	4,608	0.07%
2023/10/25	1	53.70	0	0.00	53.30	1	4,628	0.02%
2023/10/24	4	52.85	2	53.15	53.10	2	4,689	0.04%
2023/10/23	2	52.95	2	53.50	53.50	0	4,929	0.00%
2023/10/20	6	54.52	0	0.00	54.70	6	5,472	0.11%
2023/10/19	6	55.07	1	55.80	55.10	5	5,484	0.09%
2023/10/18	7	55.74	0.2	55.86	55.50	6.8	5,484	0.12%
2023/10/17	3	56.47	0	0.00	56.40	3	5,440	0.06%
2023/10/16	7.1	56.56	0	0.00	56.60	7.1	5,478	0.13%
2023/10/13	8	57.41	0	0.00	57.20	8	5,601	0.14%
2023/10/12	5	57.78	3	57.83	58.00	2	5,683	0.04%
2023/10/11	2	56.95	6	57.28	57.40	-4	5,704	-0.07%
2023/10/06	26	56.48	0	0.00	56.50	26	5,731	0.45%
2023/10/05	2	57.60	6	58.02	58.20	-4	5,621	-0.07%
2023/10/04	3	56.77	1	56.80	57.10	2	5,578	0.04%
2023/10/03	12	57.89	2.1	58.00	57.40	10	5,552	0.18%
2023/10/02	17.5	57.38	1	58.10	57.60	16.5	5,518	0.30%
2023/09/28	2	56.70	1	57.00	57.70	1	5,487	0.02%
2023/09/27	2.1	55.86	4	55.93	55.90	-1.9	5,446	-0.03%
2023/09/26	2.1	56.94	1.1	57.14	56.30	1	5,403	0.02%
2023/09/25	4	57.50	2	57.60	57.60	2	5,400	0.04%
2023/09/22	9	57.86	0	0.00	57.50	9	5,379	0.17%
2023/09/21	3	58.20	2	58.25	58.00	1	5,321	0.02%
2023/09/20	16.4	60.22	9	58.86	58.90	7.4	5,188	0.14%
2023/09/19	27	61.37	38	61.45	60.70	-11	4,915	-0.22%
2023/09/18	5	57.56	2	57.90	57.10	3	4,282	0.07%
2023/09/15	3.2	58.33	11	58.18	59.00	-7.9	4,137	-0.19%
2023/09/14	0	0.00	4.5	57.42	57.50	-4.5	3,996	-0.11%
2023/09/12	1	57.10	3	57.27	57.30	-2	4,003	-0.05%
2023/09/11	1	57.60	1	57.60	56.20	0	3,998	0.00%
2023/09/07	0	0.00	1	57.00	56.50	-1	4,094	-0.02%
2023/09/06	6	57.15	8.1	57.11	57.10	-2.1	4,090	-0.05%
2023/09/05	0	0.00	4	56.23	56.30	-4	4,028	-0.10%
2023/09/04	3.1	56.13	0	0.00	55.90	3.1	4,034	0.08%
2023/09/01	7	56.94	32	56.75	57.00	-25	4,010	-0.62%
2023/08/31	5	55.90	0	0.00	55.70	5	3,965	0.13%
2023/08/30	8	55.23	0	0.00	55.30	8	3,950	0.20%
2023/08/29	0.1	54.30	0	0.00	54.80	0.1	4,001	0.00%
2023/08/28	1.1	55.23	1	55.30	54.70	0.1	4,056	0.00%
2023/08/25	0.1	54.80	2	55.40	54.80	-1.9	4,107	-0.05%
2023/08/24	1	55.50	0	0.00	55.50	1	4,130	0.02%
2023/08/23	0	0.00	2	54.70	54.80	-2	4,121	-0.05%
2023/08/21	2	54.60	0	0.00	54.30	2	4,116	0.05%
2023/08/18	0	0.00	0.1	55.10	55.00	-0.1	4,112	0.00%
2023/08/15	0.1	55.50	12	55.52	55.50	-11.9	4,056	-0.29%
2023/08/14	0	0.00	3	55.27	55.70	-3	4,055	-0.07%
2023/08/11	2	56.25	0	0.00	56.10	2	4,036	0.05%
2023/08/10	8	57.30	0	0.00	56.20	8	4,024	0.20%
2023/08/09	2	56.80	3	56.97	56.90	-1	3,989	-0.03%
2023/08/08	1	56.50	2	56.65	56.60	-1	3,967	-0.03%
2023/08/07	7	56.43	3	56.60	56.20	4	3,944	0.10%
2023/08/04	1	54.80	9.1	54.80	54.80	-8.1	3,912	-0.21%
2023/08/02	2	54.85	9	54.99	54.50	-7	3,906	-0.18%
2023/08/01	2	55.90	0	0.00	55.70	2	3,843	0.05%
2023/07/31	2	55.80	2	55.80	55.70	0	3,826	0.00%
2023/07/28	11	56.32	5	56.16	56.30	6	3,781	0.16%
2023/07/27	5	57.00	1	57.60	56.90	4	3,731	0.11%
2023/07/26	22.2	58.36	9	57.32	57.00	13.2	3,664	0.36%
2023/07/25	27.4	59.70	16.8	58.13	59.50	10.6	3,399	0.31%
2023/07/24	1	53.90	0	0.00	55.00	1	2,796	0.04%
2023/07/21	9	54.50	0	0.00	54.30	9	2,766	0.33%
2023/07/20	0.1	55.30	3	55.40	55.20	-2.9	2,750	-0.11%
2023/07/19	2	56.10	5	56.02	55.90	-3	2,738	-0.11%
2023/07/18	14	57.70	11	57.80	57.40	3	2,693	0.11%
2023/07/17	4	56.98	7	56.63	57.20	-3	2,560	-0.12%
2023/07/14	0	0.00	2	55.95	56.20	-2	2,497	-0.08%
2023/07/13	9	55.57	5	55.48	54.90	4	2,433	0.16%
2023/07/12	0	54.29	0	0.00	54.00	0	2,351	0.00%
2023/07/10	1	53.00	0	0.00	52.90	1	2,354	0.04%
2023/07/07	0.1	53.20	0	0.00	52.90	0.1	2,353	0.00%
2023/07/06	1	53.30	0	0.00	53.00	1	2,335	0.04%
2023/07/05	0	0.00	4	53.98	53.70	-4	2,299	-0.17%
2023/07/03	5	56.00	2	56.30	56.00	3	2,320	0.13%
2023/06/29	0	0.00	2	56.50	55.80	-2	2,348	-0.09%
2023/06/28	0	0.00	2	56.40	56.00	-2	2,437	-0.08%
2023/06/26	17	57.65	2	57.70	57.60	15	2,398	0.63%
2023/06/21	0	0.00	2	56.10	55.60	-2	2,314	-0.09%
2023/06/19	0	0.00	2	56.30	56.50	-2	2,318	-0.09%
2023/06/16	0	0.00	5	56.54	56.00	-5	2,301	-0.22%
2023/06/14	6	57.27	11.3	56.88	56.50	-5.3	2,238	-0.24%
2023/06/13	2	55.90	0	0.00	55.80	2	2,150	0.09%
2023/06/12	4	55.78	2	56.00	55.40	2	2,109	0.09%
2023/06/09	2	54.80	10	54.60	54.60	-8	2,095	-0.38%
2023/06/08	1	54.80	0	0.00	55.00	1	2,106	0.05%
2023/06/07	2	55.40	0	0.00	55.30	2	2,153	0.09%
2023/06/06	5	55.80	0	0.00	55.70	5	2,168	0.23%
2023/06/05	2	55.65	1	55.70	55.80	1	2,223	0.04%
2023/06/02	2	55.95	3	56.00	55.90	-1	2,258	-0.04%
2023/06/01	2	55.10	7	55.76	55.80	-5	2,232	-0.22%
2023/05/31	10	55.00	0	0.00	54.30	10	2,170	0.46%
2023/05/30	1	54.70	2	54.50	54.50	-1	2,127	-0.05%
2023/05/29	0	0.00	6	54.10	54.20	-6	2,119	-0.28%
2023/05/26	1	53.20	0	0.00	53.20	1	2,140	0.05%
2023/05/25	1	53.70	0	0.00	53.60	1	2,188	0.05%
2023/05/23	1	53.90	0	0.00	53.90	1	2,226	0.04%
2023/05/22	1.1	53.90	0	0.00	54.00	1.1	2,262	0.05%
2023/05/19	16	53.88	0	0.00	53.90	16	2,281	0.70%
2023/05/18	0	0.00	8	53.81	53.70	-8	2,293	-0.35%
2023/05/16	2	52.90	3	52.90	52.80	-1	2,332	-0.04%
2023/05/15	0	0.00	6	52.30	52.70	-6	2,345	-0.26%
2023/05/11	1.1	52.33	0	0.00	52.40	1.1	2,424	0.05%
2023/05/09	0	0.00	2	53.85	53.80	-2	2,476	-0.08%
2023/05/08	0	0.00	2	53.50	53.50	-2	2,534	-0.08%
2023/05/05	0	0.00	1	54.00	53.80	-1	2,636	-0.04%
2023/04/28	0.1	53.90	0	0.00	53.90	0.1	3,285	0.00%
2023/04/25	3	52.83	0	0.00	52.60	3	3,295	0.09%
2023/04/24	6	53.67	5	53.40	53.40	1	3,305	0.03%
2023/04/21	5	54.20	0	0.00	53.80	5	3,344	0.15%
2023/04/20	0	0.00	2	54.50	54.40	-2	3,354	-0.06%
2023/04/19	5	55.34	6	55.82	55.00	-1	3,398	-0.03%
2023/04/17	0	0.00	1	55.00	55.00	-1	3,409	-0.03%
2023/04/14	0	0.00	0.8	55.10	54.80	-0.8	3,409	-0.02%
2023/04/13	3	54.80	0	0.00	54.70	3	3,423	0.09%
2023/04/12	0	0.00	10	55.40	55.30	-10	3,444	-0.29%
2023/04/11	1	55.50	5	55.70	55.70	-4	3,462	-0.12%
2023/04/10	2	55.60	0	0.00	55.50	2	3,501	0.06%
2023/04/06	3	55.90	8	56.10	56.10	-5	3,468	-0.14%
2023/03/31	1	56.10	2	55.95	55.90	-1	3,415	-0.03%
2023/03/30	2	55.50	0	0.00	55.60	2	3,385	0.06%
2023/03/29	1	54.90	12	55.44	55.50	-11	3,342	-0.33%
2023/03/28	3	54.10	3	53.60	53.50	0	3,252	0.00%
2023/03/27	0	53.70	5	54.00	54.00	-5	3,260	-0.15%
2023/03/24	0	0.00	5	54.16	54.70	-5	3,272	-0.15%
2023/03/23	0	0.00	2	53.60	53.90	-2	3,251	-0.06%
2023/03/22	0	0.00	2	53.20	53.30	-2	3,255	-0.06%
2023/03/14	2	52.95	0	0.00	52.90	2	3,392	0.06%
2023/03/10	15	53.71	40	53.68	53.60	-25	3,664	-0.68%
2023/03/09	4	55.20	0	0.00	54.90	4	3,665	0.11%
2023/03/08	4	55.18	0	0.00	55.20	4	3,746	0.11%
2023/03/07	0	0.00	4	56.05	56.00	-4	3,688	-0.11%
2023/03/06	0	0.00	2	55.90	55.90	-2	3,654	-0.05%
2023/03/02	2	55.30	0	0.00	55.20	2	3,633	0.06%
2023/02/21	2	55.70	1	55.70	55.70	1	3,561	0.03%
2023/02/20	1	55.50	6	56.10	56.00	-5	3,617	-0.14%
2023/02/17	0	0.00	5	54.94	55.30	-5	3,625	-0.14%
2023/02/16	1	55.00	0	0.00	55.10	1	3,670	0.03%
2023/02/15	0	0.00	20	55.10	54.50	-20	3,743	-0.53%
2023/02/14	1	55.00	0	0.00	55.10	1	3,728	0.03%
2023/02/13	20	54.60	0	0.00	54.90	20	3,778	0.53%
2023/02/10	1	54.80	0	0.00	54.60	1	3,788	0.03%
2023/02/09	0	0.00	5	55.50	55.50	-5	3,733	-0.13%
2023/02/08	1	56.00	9	56.00	55.80	-8	3,710	-0.22%
2023/02/07	2	56.30	3	56.10	56.20	-1	3,671	-0.03%
2023/02/06	7	56.27	10	56.65	56.50	-3	3,643	-0.08%
2023/02/03	17	56.61	2	56.60	56.30	15	3,593	0.42%
2023/02/02	7.3	56.38	12.6	56.11	56.40	-5.3	3,504	-0.15%
2023/02/01	0	0.00	23	54.80	55.00	-23	3,320	-0.69%
2023/01/31	4	54.35	1	54.30	54.20	3	3,260	0.09%
2023/01/30	2	55.30	18	54.72	55.40	-16	3,155	-0.51%
2023/01/13	0	0.00	1	53.40	52.60	-1	2,934	-0.03%
2023/01/12	0	0.00	1	52.90	52.70	-1	2,949	-0.03%
2023/01/11	1	53.50	1	53.70	53.80	0	2,937	0.00%
2023/01/10	1	53.20	2	53.30	53.40	-1	2,918	-0.03%
2023/01/09	1	53.20	1	53.30	53.20	0	2,923	0.00%
2023/01/06	4	52.30	5	52.30	52.40	-1	2,890	-0.03%
2023/01/04	0	0.00	1	51.60	51.40	-1	2,869	-0.03%
2022/12/30	0.5	51.60	0	0.00	51.90	0.5	2,868	0.02%
2022/12/28	6	52.38	0	0.00	52.30	6	2,828	0.21%
2022/12/27	0	0.00	1	51.90	52.00	-1	2,786	-0.04%
2022/12/26	10	51.20	1	51.20	51.10	9	2,790	0.32%
2022/12/23	0	0.00	2	51.70	51.40	-2	2,805	-0.07%
2022/12/21	2	50.80	0	0.00	50.60	2	2,832	0.07%
2022/12/20	0	0.00	1	51.90	51.00	-1	2,826	-0.04%
2022/12/15	0	0.00	2	53.60	53.80	-2	2,802	-0.07%
2022/12/13	8	53.79	7	54.00	53.70	1	2,770	0.04%
2022/12/09	0	0.00	3	53.30	53.20	-3	2,735	-0.11%
2022/12/08	37	52.70	19	53.09	52.70	18	2,718	0.66%
2022/12/07	0	0.00	16	52.50	52.80	-16	2,711	-0.59%
2022/12/05	3	54.47	1	54.20	54.20	2	2,636	0.08%
2022/12/02	16	53.36	5	54.10	54.00	11	2,540	0.43%
2022/12/01	3	52.17	1	52.30	51.90	2	2,378	0.08%
2022/11/30	0	0.00	2.8	51.18	52.10	-2.8	2,386	-0.12%
2022/11/29	0.2	50.00	1.1	50.00	50.10	-0.9	2,294	-0.04%
2022/11/24	0	0.00	1	49.80	49.85	-1	2,284	-0.04%
2022/11/23	2	49.83	2	50.20	49.75	0	2,299	0.00%
2022/11/18	0.2	49.95	0	0.00	49.65	0.2	2,364	0.01%
2022/11/17	4	49.93	0	0.00	49.90	4	2,354	0.17%
2022/11/16	1.2	49.89	3	50.00	50.10	-1.8	2,340	-0.08%
2022/11/14	0	0.00	3	49.43	49.50	-3	2,234	-0.13%
2022/11/11	8.1	48.47	0	0.00	48.85	8.1	2,177	0.37%
2022/11/08	1	46.50	0	0.00	46.85	1	2,079	0.05%
2022/11/07	0	0.00	3	45.95	46.30	-3	2,114	-0.14%
2022/10/31	0	0.00	3	45.55	45.20	-3	2,201	-0.14%
2022/10/20	0	0.00	1	45.55	45.95	-1	2,224	-0.04%
2022/10/19	0.1	46.40	0	0.00	46.00	0.1	2,210	0.00%
2022/10/14	0	0.00	1	46.05	46.10	-1	2,267	-0.04%
2022/10/13	0	0.00	2	45.70	45.25	-2	2,296	-0.09%
2022/10/07	2	47.33	0	0.00	47.40	2	2,296	0.09%
2022/10/06	0.1	46.90	0	0.00	47.00	0.1	2,319	0.00%
2022/10/05	1	46.50	10	46.59	46.55	-9	2,364	-0.38%
2022/10/04	0	0.00	8	46.05	46.05	-8	2,371	-0.34%
2022/10/03	10	45.48	0	0.00	45.30	10	2,379	0.42%
2022/09/30	1	45.95	0	0.00	45.85	1	2,401	0.04%
2022/09/28	2	45.30	0	0.00	45.15	2	2,452	0.08%
2022/09/27	0	0.00	5	46.10	46.40	-5	2,460	-0.20%
2022/09/26	1.3	45.99	3	46.13	45.80	-1.7	2,514	-0.07%
2022/09/23	0	0.00	31	46.77	46.75	-31	2,600	-1.19%
2022/09/22	0.1	47.40	0	0.00	47.20	0.1	2,734	0.00%
2022/09/21	7.1	47.59	0	0.00	47.35	7.1	2,775	0.26%
2022/09/16	2.3	48.19	0	0.00	48.00	2.3	2,831	0.08%
2022/09/15	0	0.00	3	48.85	48.90	-3	2,827	-0.11%
2022/09/14	2	48.85	0	0.00	48.85	2	2,866	0.07%
2022/09/07	1	47.30	6	47.44	47.15	-5	3,249	-0.15%
2022/09/06	7	49.30	7	48.39	48.15	0	3,297	0.00%
2022/09/05	14	50.17	1	50.20	50.10	13	3,312	0.39%
2022/08/31	0	0.00	1	50.60	50.60	-1	3,532	-0.03%
2022/08/29	20	50.40	27	50.10	50.20	-7	3,669	-0.19%
2022/08/26	1	51.50	0	0.00	51.60	1	3,781	0.03%
2022/08/25	6	50.60	16	50.70	50.70	-10	4,102	-0.24%
2022/08/24	2	50.15	0	0.00	50.30	2	4,467	0.04%
2022/08/19	0	0.00	5	50.20	50.60	-5	6,346	-0.08%
2022/08/17	2	50.35	0	0.00	50.40	2	6,540	0.03%
2022/08/16	0	0.00	2	50.65	50.40	-2	6,623	-0.03%
2022/08/15	15	50.67	3	50.40	50.40	12	6,717	0.18%
2022/08/12	2	50.80	13	51.14	51.10	-11	6,721	-0.16%
2022/08/11	1	50.30	9	50.50	50.60	-8	6,755	-0.12%
2022/08/10	11	49.31	1	49.30	49.80	10	6,770	0.15%
2022/08/09	0	0.00	9	48.85	49.10	-9	6,837	-0.13%
2022/08/08	9	48.25	8	48.22	48.60	1	6,957	0.01%
2022/08/05	9	48.80	4	48.85	48.85	5	7,083	0.07%
2022/08/04	0	0.00	2	48.13	47.95	-2	7,101	-0.03%
2022/08/03	0	0.00	9	48.00	48.10	-9	7,121	-0.13%
2022/08/01	0	0.00	7	49.29	49.50	-7	7,140	-0.10%
2022/07/29	6	49.30	0	0.00	49.25	6	7,144	0.08%
2022/07/28	2	49.15	0	0.00	49.30	2	7,157	0.03%
2022/07/27	0.2	48.95	0	49.10	49.00	0.2	7,182	0.00%
2022/07/25	2	48.75	1	49.35	49.20	1	7,216	0.01%
2022/07/22	2	49.43	0	0.00	49.20	2	7,219	0.03%
2022/07/21	1	48.75	1	48.30	48.75	0	7,194	0.00%
2022/07/20	3	47.83	0	0.00	47.50	3	7,182	0.04%
2022/07/18	2	47.00	0	0.00	47.00	2	7,226	0.03%
2022/07/15	4	46.45	0	0.00	46.60	4	7,237	0.06%
2022/07/14	5	46.92	1	47.00	46.80	4	7,239	0.06%
2022/07/13	2	47.15	0	0.00	47.05	2	7,246	0.03%
2022/07/12	1	45.55	1	45.65	45.70	0	7,211	0.00%
2022/07/11	2	46.25	0	0.00	46.25	2	7,196	0.03%
2022/07/08	11	46.32	1	46.55	46.05	10	7,190	0.14%
2022/07/07	3	45.90	0	0.00	46.25	3	7,184	0.04%
2022/07/06	9	46.08	0	0.00	45.10	9	7,162	0.13%
2022/07/05	8	46.25	0	0.00	46.55	8	7,137	0.11%
2022/07/04	11	46.03	0	0.00	45.70	11	7,133	0.15%
2022/07/01	21	47.85	1.1	48.16	47.00	19.9	7,121	0.28%
2022/06/30	4	49.94	3	49.40	49.30	1	7,040	0.01%
2022/06/24	2	52.65	0	0.00	52.70	2	6,897	0.03%
2022/06/22	1	54.50	0	0.00	53.20	1	6,844	0.01%
2022/06/21	0	0.00	2	53.40	54.60	-2	6,830	-0.03%
2022/06/20	10	53.05	0	0.00	52.90	10	6,795	0.15%
2022/06/17	6	54.30	0	0.00	55.50	6	6,680	0.09%
2022/06/16	3	56.60	0	0.00	55.20	3	6,524	0.05%
2022/06/15	4	56.60	11	56.54	56.20	-7	6,514	-0.11%
2022/06/14	2	56.10	21	55.51	56.40	-19	6,485	-0.29%
2022/06/13	8	55.55	12	55.62	55.50	-4	6,436	-0.06%
2022/06/10	4	56.58	9	56.62	56.40	-5	6,353	-0.08%
2022/06/09	6.1	56.38	0	0.00	56.40	6.1	6,310	0.10%
2022/06/08	12.3	56.53	6	56.83	56.40	6.3	6,213	0.10%
2022/06/07	4	56.30	1	56.40	56.20	3	6,155	0.05%
2022/06/06	20	56.34	5	56.46	56.30	15	6,090	0.25%
2022/06/02	28.1	56.87	17	56.39	56.50	11.1	5,993	0.19%
2022/06/01	5	55.66	1	54.90	56.00	4	5,706	0.07%
2022/05/31	2	55.70	0	0.00	54.60	2	5,360	0.04%
2022/05/30	2	54.10	0	0.00	54.30	2	3,832	0.05%
2022/05/27	3	54.53	0	0.00	54.60	3	3,693	0.08%
2022/05/26	3	54.50	3	54.80	54.40	0	3,640	0.00%
2022/05/25	0	0.00	2	54.50	54.40	-2	3,678	-0.05%
2022/05/24	3	53.73	0	0.00	53.20	3	3,683	0.08%
2022/05/23	2.3	54.04	0	0.00	53.80	2.3	3,696	0.06%
2022/05/20	2	54.25	0	0.00	54.50	2	3,641	0.05%
2022/05/19	6	54.10	0	0.00	54.00	6	3,686	0.16%
2022/05/18	4	55.10	0	0.00	55.60	4	3,604	0.11%
2022/05/17	3	55.07	11	55.80	54.90	-8	3,578	-0.22%
2022/05/16	7.1	56.20	3	56.07	55.90	4.1	3,497	0.12%
2022/05/13	16	58.47	4	58.50	58.50	12	3,385	0.35%
2022/05/12	1	61.00	0	0.00	61.00	1	3,285	0.03%
2022/05/10	0	0.00	7	61.43	61.50	-7	3,401	-0.21%
2022/05/09	0	0.00	4	60.60	60.50	-4	3,395	-0.12%
2022/05/06	0	0.00	20	60.60	60.50	-20	3,424	-0.58%
2022/05/05	0.1	61.10	2	60.90	61.30	-1.9	3,468	-0.05%
2022/05/04	0	0.00	2	60.80	60.80	-2	3,484	-0.06%
2022/04/29	1	58.70	0	0.00	59.00	1	3,495	0.03%
2022/04/28	11	58.32	35	58.30	59.00	-24	3,522	-0.68%
2022/04/27	26	58.57	0	0.00	58.50	26	3,536	0.74%
2022/04/22	2	59.55	0	60.20	60.60	2	3,496	0.06%
2022/04/21	1.1	60.53	0	0.00	60.70	1.1	3,469	0.03%
2022/04/18	0	0.00	3.1	60.50	60.60	-3.1	3,473	-0.09%
2022/04/14	0	0.00	0.3	61.30	61.10	-0.3	3,541	-0.01%
2022/04/12	6	60.20	0.8	60.30	60.20	5.3	3,788	0.14%
2022/04/11	7	60.11	0	0.00	60.20	7	3,787	0.18%
2022/04/08	7.1	60.82	20	60.70	60.80	-12.9	3,784	-0.34%
2022/04/07	1	61.10	0	0.00	60.80	1	3,773	0.03%
2022/04/06	0	62.10	0	0.00	61.80	0	3,737	0.00%
2022/04/01	1	62.10	0	0.00	62.10	1	3,705	0.03%
2022/03/30	1	63.00	0	0.00	62.60	1	3,663	0.03%
2022/03/29	0	0.00	1	62.90	62.70	-1	3,649	-0.03%
2022/03/25	1	62.70	0	0.00	62.80	1	3,645	0.03%
2022/03/24	20	63.10	0	0.00	63.30	20	3,651	0.55%
2022/03/23	0.2	62.90	0	0.00	62.70	0.2	3,669	0.01%
2022/03/22	0	0.00	3	62.63	62.80	-3	3,661	-0.08%
2022/03/21	0	0.00	1	62.90	62.30	-1	3,677	-0.03%
2022/03/18	2	62.20	0	0.00	62.70	2	3,685	0.05%
2022/03/17	0	0.00	3	62.77	62.90	-3	3,647	-0.08%
2022/03/16	1	61.20	0	0.00	61.40	1	3,647	0.03%
2022/03/14	1	61.90	0	0.00	62.10	1	3,671	0.03%
2022/03/10	0	0.00	2	62.90	63.00	-2	3,775	-0.05%
2022/03/08	3	62.30	2	61.80	61.90	1	3,808	0.03%
2022/03/07	3	61.91	1	62.70	62.60	2	3,803	0.05%
2022/03/04	0	0.00	2	63.90	63.70	-2	3,830	-0.05%
2022/03/01	2	65.50	5	64.60	64.80	-3	3,908	-0.08%
2022/02/25	5	63.50	2	64.30	63.80	3	3,836	0.08%
2022/02/24	2	64.50	15	63.99	63.70	-13	3,779	-0.34%
2022/02/23	9	64.59	1	64.70	64.60	8	3,696	0.22%
2022/02/22	1	63.50	1	63.90	63.90	0	3,637	0.00%
2022/02/21	0	64.00	0	0.00	64.00	0	3,645	0.00%
2022/02/17	5	63.46	2	63.05	63.10	3	3,784	0.08%
2022/02/16	0	0.00	2	62.60	62.90	-2	3,852	-0.05%
2022/02/14	0.3	62.07	0	0.00	62.30	0.3	4,021	0.01%
2022/02/10	0	0.00	0.3	63.37	63.60	-0.3	4,106	-0.01%
2022/02/09	1	61.20	0	0.00	61.40	1	4,034	0.02%
2022/02/08	4	60.63	0	0.00	61.10	4	4,088	0.10%
2022/02/07	1	60.31	1	59.80	60.20	0	4,198	0.00%
2022/01/26	4	60.33	3	60.13	60.00	1	4,219	0.02%
2022/01/25	15	60.71	0	0.00	60.40	15	4,375	0.34%
2022/01/21	2	61.75	0	0.00	62.00	2	4,417	0.05%
2022/01/20	1.1	62.02	2	61.30	62.00	-0.9	4,457	-0.02%
2022/01/19	7	62.36	2	62.35	62.00	5	4,484	0.11%
2022/01/18	2	62.95	0	0.00	62.60	2	4,506	0.04%
2022/01/17	0	0.00	3	62.23	62.40	-3	4,573	-0.07%
2022/01/13	1	62.90	1	63.00	63.30	0	4,815	0.00%
2022/01/12	4	62.95	1	62.80	63.30	3	4,944	0.06%
2022/01/11	1	63.60	1	63.80	63.40	0	5,062	0.00%
2022/01/10	1.1	63.93	9	64.02	64.00	-8	5,313	-0.15%
2022/01/06	4	65.63	12	65.63	65.70	-8	5,601	-0.14%
2022/01/05	16.1	66.50	9	66.37	66.20	7.1	5,650	0.13%
2022/01/04	1	64.50	0	0.00	64.50	1	5,601	0.02%
2022/01/03	0	0.00	15	64.20	64.20	-15	5,781	-0.26%
2021/12/29	0	0.00	0.3	65.10	64.90	-0.3	6,247	0.00%
2021/12/28	1	64.80	9	65.10	65.00	-8	6,623	-0.12%
2021/12/27	2	64.80	33	64.83	65.00	-31	7,234	-0.43%
2021/12/23	4	64.68	0	0.00	64.60	4	7,932	0.05%
2021/12/22	0.1	64.20	0	0.00	64.10	0.1	8,081	0.00%
2021/12/21	2	63.85	0	0.00	64.10	2	8,253	0.02%
2021/12/20	0.1	63.90	0	0.00	63.60	0.1	8,387	0.00%
2021/12/17	1	63.60	5	63.82	63.90	-4	8,733	-0.05%
2021/12/16	0	0.00	0.2	64.30	64.00	-0.2	9,052	0.00%
2021/12/15	1	64.00	0.4	64.30	63.90	0.6	9,158	0.01%
2021/12/13	0	0.00	13	64.77	64.80	-13	9,340	-0.14%
2021/12/10	11	65.42	0	0.00	65.30	11	9,585	0.11%
2021/12/09	4	64.73	5	64.76	65.20	-1	9,552	-0.01%
2021/12/08	4	64.45	0	0.00	64.30	4	9,529	0.04%
2021/12/07	4	64.43	0	0.00	64.30	4	9,514	0.04%
2021/12/06	4	64.95	2	65.70	65.50	2	9,462	0.02%
2021/12/02	0.2	64.75	3	64.40	64.30	-2.8	9,489	-0.03%
2021/12/01	2.1	64.43	9	64.70	64.90	-6.9	9,490	-0.07%
2021/11/30	13.5	65.33	2.7	65.29	65.20	10.8	9,519	0.11%
2021/11/29	10	64.78	23	64.24	65.00	-13	9,497	-0.14%
2021/11/26	10	65.85	6	65.62	65.10	4	9,469	0.04%
2021/11/25	1	66.81	0	0.00	66.60	1	9,412	0.01%
2021/11/24	4	66.90	0	0.00	67.10	4	9,427	0.04%
2021/11/23	1	66.70	0	0.00	66.60	1	9,460	0.01%
2021/11/22	2	66.65	0	0.00	67.10	2	9,442	0.02%
2021/11/19	6.2	66.72	0	0.00	66.70	6.2	9,486	0.07%
2021/11/18	9	67.02	2	67.10	67.10	7	9,548	0.07%
2021/11/17	16	67.10	2	67.15	66.90	14	9,682	0.14%
2021/11/16	31	67.19	16	67.09	67.30	15	9,779	0.15%
2021/11/15	7	68.14	2	68.20	68.00	5	9,836	0.05%
2021/11/12	1	68.90	6	69.10	68.90	-5	9,928	-0.05%
2021/11/11	6	69.57	42	70.53	69.30	-36	9,930	-0.36%
2021/11/10	1	70.00	2	70.10	70.20	-1	9,851	-0.01%
2021/11/09	2	69.85	0.1	69.80	69.60	2	9,853	0.02%
2021/11/08	0	69.50	5.2	69.30	69.60	-5.2	9,847	-0.05%
2021/11/05	3	69.80	9.1	69.80	70.00	-6	9,845	-0.06%
2021/11/04	8	70.55	26	70.48	70.00	-18	9,782	-0.18%
2021/11/03	3	69.60	8.1	69.60	69.80	-5.1	9,643	-0.05%
2021/11/02	32	69.99	8.2	69.38	69.10	23.9	9,609	0.25%
2021/11/01	3	68.53	4	68.63	68.60	-1	9,474	-0.01%
2021/10/29	9	68.31	0	0.00	68.80	9	9,456	0.10%
2021/10/28	11	68.51	6	68.67	68.60	5	9,393	0.05%
2021/10/27	10	67.70	30	67.40	67.70	-20	9,316	-0.21%
2021/10/26	2	68.50	2	68.00	68.00	0	9,311	0.00%
2021/10/25	12	68.51	6	68.05	68.30	6	9,279	0.06%
2021/10/22	1	67.80	0	0.00	67.90	1	9,259	0.01%
2021/10/21	18.1	67.54	5	67.12	66.50	13.1	9,213	0.14%
2021/10/20	3	67.30	6.1	67.42	67.90	-3.1	9,154	-0.03%
2021/10/19	6.1	68.35	23	68.14	68.00	-16.9	9,037	-0.19%
2021/10/18	13.1	69.38	3.1	69.09	68.70	10	8,913	0.11%
2021/10/15	22	70.55	35	70.56	70.80	-13	8,729	-0.15%
2021/10/14	14	68.79	12	69.86	68.50	2	8,527	0.02%
2021/10/13	4	68.65	7	68.56	69.00	-3	8,468	-0.04%
2021/10/12	16.2	68.32	6	68.33	67.90	10.2	8,397	0.12%
2021/10/08	30	69.97	9	70.42	70.10	21	8,305	0.25%
2021/10/07	17	69.31	5.5	69.42	69.40	11.5	8,151	0.14%
2021/10/06	11	69.22	11.1	68.74	68.30	-0.1	8,078	0.00%
2021/10/05	18	69.96	22	70.04	71.20	-4	7,773	-0.05%
2021/10/04	9.1	69.84	37	70.29	70.90	-28	7,414	-0.38%
2021/10/01	17.5	68.20	17	69.18	67.60	0.5	6,842	0.01%
2021/09/30	47	70.67	47.3	70.24	70.30	-0.3	6,600	0.00%
2021/09/29	6	68.47	9	68.38	68.70	-3	6,218	-0.05%
2021/09/28	3	68.93	5.5	68.79	69.40	-2.5	6,209	-0.04%
2021/09/27	4	68.70	8	68.55	68.80	-4	6,058	-0.07%
2021/09/24	14	68.90	14	69.04	68.70	0	5,961	0.00%
2021/09/23	35	67.49	78.5	67.66	68.00	-43.5	5,645	-0.77%
2021/09/22	3	65.13	0	0.00	66.20	3	5,330	0.06%
2021/09/17	4	66.03	1	66.10	66.50	3	5,240	0.06%
2021/09/15	11	66.30	18	65.94	65.00	-7	5,073	-0.14%
2021/09/14	1.2	62.92	0	0.00	62.80	1.2	4,849	0.02%
2021/09/13	1.1	63.02	1	63.60	63.00	0.1	4,862	0.00%
2021/09/10	7	63.50	0	0.00	63.50	7	4,890	0.14%
2021/09/09	1	63.50	0	0.00	63.50	1	5,004	0.02%
2021/09/07	1	64.20	0	0.00	64.30	1	4,951	0.02%
2021/09/06	0.2	64.32	1	64.10	64.00	-0.8	4,946	-0.02%
2021/09/03	3	64.73	5	64.50	64.90	-2	4,952	-0.04%
2021/09/02	2	65.20	2	64.70	64.20	0	4,909	0.00%
2021/09/01	1	65.70	0	0.00	65.60	1	4,851	0.02%
2021/08/31	4	65.60	4	65.68	66.30	0	4,845	0.00%
2021/08/27	5	66.10	8	66.35	66.20	-3	4,900	-0.06%
2021/08/26	9	65.11	4	65.18	65.70	5	4,919	0.10%
2021/08/25	1.2	66.36	10	65.50	65.70	-8.8	5,051	-0.17%
2021/08/24	11	66.41	1	66.20	65.70	10	5,050	0.20%
2021/08/23	14	66.93	18	67.02	67.30	-4	5,006	-0.08%
2021/08/20	5	65.96	16.2	65.50	65.90	-11.2	4,871	-0.23%
2021/08/19	6.1	64.56	2	64.90	64.50	4.1	4,791	0.09%
2021/08/18	24.2	64.76	14	65.33	66.80	10.2	4,610	0.22%
2021/08/17	11	64.21	13	64.36	64.40	-2	4,482	-0.04%
2021/08/16	2	64.05	3	64.13	63.90	-1	4,440	-0.02%
2021/08/13	1	64.20	26	63.92	64.00	-25	4,433	-0.56%
2021/08/12	1	64.10	2	64.05	63.80	-1	4,405	-0.02%
2021/08/11	4	62.78	10	63.40	63.30	-6	4,404	-0.14%
2021/08/10	1.2	62.23	0	0.00	62.20	1.2	4,479	0.03%
2021/08/09	1	63.00	20	63.01	62.80	-19	4,608	-0.41%
2021/08/06	0.1	63.80	1	63.40	63.70	-0.9	4,665	-0.02%
2021/08/05	0.2	63.40	5	62.64	63.20	-4.9	4,772	-0.10%
2021/08/04	0.5	62.38	0	0.00	62.10	0.5	4,972	0.01%
2021/08/02	0	0.00	2.3	62.22	62.20	-2.3	5,105	-0.05%
2021/07/30	12	61.72	0	0.00	61.60	12	5,173	0.23%
2021/07/29	3	62.90	1	62.40	62.70	2	5,196	0.04%
2021/07/28	10.1	62.12	3	61.70	62.20	7.1	5,306	0.13%
2021/07/27	5.1	62.59	1	63.00	62.50	4.1	5,499	0.07%
2021/07/26	6.5	63.05	11	63.02	63.10	-4.5	5,680	-0.08%
2021/07/23	0.4	62.90	20	62.30	62.60	-19.6	5,639	-0.35%
2021/07/22	3.6	62.22	2	62.80	62.40	1.6	5,708	0.03%
2021/07/21	13.2	63.26	1	63.50	63.00	12.2	5,794	0.21%
2021/07/20	5.3	64.59	0	0.00	64.20	5.3	5,755	0.09%
2021/07/19	6.5	65.76	6	65.87	65.80	0.5	5,777	0.01%
2021/07/16	2.1	66.31	1	66.20	66.50	1.1	5,967	0.02%
2021/07/15	9	66.49	0	0.00	66.70	9	6,086	0.15%
2021/07/14	1.2	65.99	5	65.90	65.80	-3.8	6,100	-0.06%
2021/07/13	8	66.26	1	66.40	66.10	7	6,153	0.11%
2021/07/08	1.3	65.57	5	65.64	65.50	-3.7	6,399	-0.06%
2021/07/07	0.3	65.85	0	0.00	65.50	0.3	6,501	0.00%
2021/07/06	1.2	66.03	0	0.00	66.00	1.2	6,572	0.02%
2021/07/05	2.2	66.43	9	65.93	67.00	-6.8	6,628	-0.10%
2021/07/02	0.1	64.90	0	0.00	65.00	0.1	6,607	0.00%
2021/07/01	11.4	65.10	3	65.10	65.10	8.4	6,709	0.13%
2021/06/30	2	65.75	10.2	65.88	65.70	-8.2	6,760	-0.12%
2021/06/29	0.5	65.18	2	65.50	65.30	-1.5	6,904	-0.02%
2021/06/28	1.2	65.25	0	0.00	65.30	1.2	7,157	0.02%
2021/06/25	1	65.60	2	66.00	65.60	-1	7,238	-0.01%
2021/06/24	3	65.47	1	65.30	65.40	2	7,302	0.03%
2021/06/22	1	64.02	0	0.00	63.90	1	7,633	0.01%
2021/06/21	2.1	64.82	0	0.00	64.20	2.1	7,891	0.03%
2021/06/18	37.1	65.47	3	66.20	65.70	34.1	8,989	0.38%
2021/06/17	2	64.90	1	64.90	65.00	1	9,076	0.01%
2021/06/16	7	64.66	6.1	64.72	64.60	0.9	9,342	0.01%
2021/06/11	1	65.30	2	64.75	64.90	-1	10,415	-0.01%
2021/06/10	0.1	64.20	0	0.00	64.20	0.1	10,545	0.00%
2021/06/09	1.3	63.53	0	0.00	63.40	1.3	10,719	0.01%
2021/06/08	1	64.40	0	0.00	64.40	1	11,187	0.01%
2021/06/07	0.4	63.66	0	0.00	63.50	0.4	11,381	0.00%
2021/06/04	0.1	64.20	1	64.00	64.00	-0.9	11,419	-0.01%
2021/06/03	2.3	65.60	0	0.00	65.10	2.3	11,503	0.02%
2021/06/02	3.2	66.35	11	67.34	65.90	-7.8	11,547	-0.07%
2021/06/01	1.1	66.36	1	66.10	66.40	0.1	11,512	0.00%
2021/05/31	3.6	64.60	2	65.45	65.30	1.6	11,685	0.01%
2021/05/28	4	65.00	2	65.10	64.60	2	11,746	0.02%
2021/05/27	0	0.00	2	63.40	64.00	-2	11,840	-0.02%
2021/05/26	1	63.90	0	0.00	64.00	1	12,006	0.01%
2021/05/25	2.1	64.10	2	64.35	64.30	0.1	12,460	0.00%
2021/05/24	1	63.40	10.3	63.50	63.50	-9.3	13,058	-0.07%
2021/05/21	1	63.30	2.1	63.02	63.10	-1.1	13,201	-0.01%
2021/05/20	7	62.17	3	62.03	62.20	4	13,440	0.03%
2021/05/19	3	62.63	3	61.93	62.10	0	13,616	0.00%
2021/05/18	2.2	62.29	2	62.20	62.70	0.2	13,799	0.00%
2021/05/17	2	57.50	9	57.67	57.80	-7	13,988	-0.05%
2021/05/14	0.1	62.10	1	61.00	60.90	-0.9	14,093	-0.01%
2021/05/13	1	60.60	2	60.70	61.20	-1	14,457	-0.01%
2021/05/12	11.1	60.27	13	58.48	59.80	-2	14,679	-0.01%
2021/05/11	11	62.77	1	62.00	62.00	10	15,153	0.07%
2021/05/10	0.1	65.48	1	65.20	65.40	-1	15,223	-0.01%
2021/05/07	4	65.98	4	65.83	66.20	0	15,477	0.00%
2021/05/06	12	64.08	1	64.90	64.40	11	15,780	0.07%
2021/05/05	4.4	64.54	3	64.87	63.60	1.4	16,217	0.01%
2021/05/04	42.6	64.53	39	64.43	64.20	3.6	16,250	0.02%
2021/05/03	35.4	67.13	42	66.71	66.70	-6.7	16,320	-0.04%
2021/04/29	13	69.15	3	69.10	69.00	10	16,341	0.06%
2021/04/28	44.1	69.83	7	70.09	69.70	37	16,457	0.23%
2021/04/27	15.1	70.73	1	70.90	70.70	14.1	16,704	0.08%
2021/04/26	8.3	69.72	10	69.78	69.60	-1.8	16,916	-0.01%
2021/04/23	8	69.48	7	69.20	69.60	1	17,894	0.01%
2021/04/22	24.2	70.02	17.5	70.06	69.30	6.7	19,364	0.03%
2021/04/21	4.4	71.07	7	71.23	70.80	-2.7	21,177	-0.01%
2021/04/20	2.1	71.00	1	71.10	71.00	1.1	23,422	0.00%
2021/04/19	4	71.15	12	71.13	71.10	-8	24,127	-0.03%
2021/04/16	19	71.92	7	71.56	71.70	12	24,288	0.05%
2021/04/15	9.4	70.27	3	70.77	70.80	6.3	24,357	0.03%
2021/04/14	33.5	70.60	13	70.85	71.10	20.5	24,344	0.08%
2021/04/13	9	72.22	4.5	72.93	72.10	4.5	24,468	0.02%
2021/04/12	7.5	72.19	3	72.00	72.10	4.5	24,572	0.02%
2021/04/09	20.2	72.09	40	72.22	72.00	-19.8	24,711	-0.08%
2021/04/08	51	72.37	1.1	72.34	72.30	49.9	24,687	0.20%
2021/04/07	9	72.63	11.1	72.90	73.10	-2.1	24,603	-0.01%
2021/04/06	15	72.36	0	0.00	72.10	15	24,526	0.06%
2021/04/01	16	71.86	2.3	71.98	71.90	13.7	24,495	0.06%
2021/03/31	35.2	72.83	7	72.86	72.60	28.2	24,416	0.12%
2021/03/30	0	0.00	9	74.48	74.80	-9	24,191	-0.04%
2021/03/29	10	74.06	3.1	74.14	74.10	6.9	24,121	0.03%
2021/03/26	10	74.21	47.2	74.26	73.80	-37.2	24,108	-0.15%
2021/03/25	21	74.43	2	74.50	74.10	19	24,013	0.08%
2021/03/24	14	75.70	85	75.63	75.40	-71	23,836	-0.30%
2021/03/23	157.5	78.16	122.1	77.59	76.10	35.5	23,564	0.15%	大買/大賣/
2021/03/22	24	73.21	27.3	73.33	74.00	-3.3	22,465	-0.01%
2021/03/19	38	73.36	3	73.60	73.00	35	22,308	0.16%
2021/03/18	24	74.89	11.1	74.77	74.80	12.9	22,105	0.06%
2021/03/17	69	74.62	44.6	74.18	73.40	24.4	21,765	0.11%
2021/03/16	31	72.85	45	72.94	72.50	-14	21,200	-0.07%
2021/03/15	2	72.95	1	72.90	72.80	1	21,150	0.00%
2021/03/12	28	72.92	19.1	72.79	73.30	9	21,192	0.04%
2021/03/11	2	71.20	13.4	71.52	71.30	-11.4	21,120	-0.05%
2021/03/10	5	69.76	1	70.10	69.60	4	20,960	0.02%
2021/03/09	3.1	67.88	3	68.40	69.00	0.1	20,933	0.00%
2021/03/08	4	69.55	1	69.40	69.00	3	20,785	0.01%
2021/03/05	3	70.43	22.1	70.05	70.00	-19.1	20,689	-0.09%
2021/03/04	21	70.99	6.1	70.85	70.50	15	20,660	0.07%
2021/03/03	6	69.67	6.1	70.27	70.80	-0.1	20,431	0.00%
2021/03/02	6.1	70.58	11	70.21	69.30	-4.9	20,303	-0.02%
2021/02/26	16.1	70.20	1	70.20	70.00	15.1	20,163	0.07%
2021/02/25	23.1	72.52	20	72.41	71.30	3.1	19,931	0.02%
2021/02/24	82	71.67	21.4	71.71	70.60	60.6	19,489	0.31%
2021/02/23	28.1	69.36	4.3	69.97	69.70	23.8	18,843	0.13%
2021/02/22	16	69.79	6.1	70.03	69.70	9.9	18,685	0.05%
2021/02/19	11	69.12	5	69.20	69.40	6	18,424	0.03%
2021/02/18	16.5	70.54	5	70.28	70.20	11.5	18,213	0.06%
2021/02/17	26.3	69.94	20.1	69.43	69.90	6.2	17,982	0.03%
2021/02/05	31.1	71.04	27	70.80	70.40	4.1	17,708	0.02%
2021/02/04	24.2	70.34	20.3	70.97	70.40	3.9	17,457	0.02%
2021/02/03	14.2	72.84	7.7	73.37	72.50	6.5	17,039	0.04%
2021/02/02	24.3	74.80	10.9	74.27	73.60	13.4	16,672	0.08%
2021/02/01	7.2	73.35	8.5	73.30	74.90	-1.3	15,953	-0.01%
2021/01/29	13.2	75.82	2	76.90	74.80	11.2	15,757	0.07%
2021/01/28	22.4	77.36	4.2	77.86	77.20	18.2	15,459	0.12%
2021/01/27	9.5	77.45	16.4	77.39	78.20	-6.9	15,072	-0.05%
2021/01/26	14.2	74.38	13.2	74.43	74.40	1	14,563	0.01%
2021/01/25	15.4	76.23	9.8	76.35	75.30	5.6	14,395	0.04%
2021/01/22	12.3	75.33	18	74.04	75.60	-5.7	14,088	-0.04%
2021/01/21	8.3	72.53	19	72.67	72.50	-10.7	13,851	-0.08%
2021/01/20	43	73.30	36.5	72.43	72.10	6.5	13,646	0.05%
2021/01/19	18.6	76.40	7.3	76.45	76.00	11.3	13,299	0.08%
2021/01/18	45.2	75.51	77.8	75.52	77.30	-32.6	12,960	-0.25%
2021/01/15	68.2	76.83	52.7	76.51	75.60	15.5	11,917	0.13%
2021/01/14	73.1	75.33	79.7	75.69	76.90	-6.6	10,349	-0.06%
2021/01/13	160.7	70.29	102.2	70.40	72.80	58.5	8,308	0.70%	大買/大賣/
2021/01/12	27	67.70	42	67.70	67.70	-15	5,923	-0.25%
2021/01/11	2	61.60	28	61.60	61.60	-26	5,142	-0.51%
2021/01/08	12	54.98	3	55.00	56.00	9	4,890	0.18%
2021/01/07	1	55.20	43	55.31	55.60	-42	4,712	-0.89%
2021/01/06	20	56.23	16	57.14	55.70	4	4,613	0.09%
2021/01/05	18	56.28	8	56.11	56.10	10	4,309	0.23%
2021/01/04	13	55.70	4	55.08	55.60	9	4,071	0.22%
2020/12/31	3	53.63	0	0.00	53.40	3	3,844	0.08%
2020/12/30	0	0.00	1	53.40	53.60	-1	3,760	-0.03%
2020/12/28	5	54.08	3	53.90	54.00	2	3,684	0.05%
2020/12/25	2	54.05	14	53.59	53.70	-12	3,627	-0.33%
2020/12/24	10	53.05	1	52.80	52.70	9	3,521	0.26%
2020/12/23	2.5	52.26	1	52.10	52.10	1.5	3,454	0.04%
2020/12/22	5	52.54	2	52.40	52.00	3	3,437	0.09%
2020/12/21	10	51.76	0	0.00	52.20	10	3,413	0.29%
2020/12/18	4	52.05	1	52.10	51.90	3	3,403	0.09%
2020/12/16	1	52.50	2	52.75	52.90	-1	3,354	-0.03%
2020/12/15	1	52.40	11	52.50	52.00	-10	3,341	-0.30%
2020/12/14	1	53.10	1	53.20	52.70	0	3,279	0.00%
2020/12/11	3	53.27	2	52.70	53.00	1	3,205	0.03%
2020/12/10	2	53.60	0	0.00	53.20	2	3,128	0.06%
2020/12/09	2	55.15	1	54.70	54.70	1	2,998	0.03%
2020/12/08	25	55.22	7	55.11	54.70	18	2,877	0.63%
2020/12/07	17	54.15	20	54.77	56.30	-3	2,632	-0.11%
2020/12/04	6	52.30	6	52.47	52.50	0	2,227	0.00%
2020/12/02	3	52.30	1	52.30	52.20	2	2,119	0.09%
2020/12/01	0	0.00	1	52.20	52.40	-1	2,123	-0.05%
2020/11/30	1	52.30	1	52.50	52.60	0	2,111	0.00%
2020/11/27	6	52.12	0	0.00	52.10	6	2,002	0.30%
2020/11/25	1	51.80	0	0.00	51.60	1	2,039	0.05%
2020/11/24	1.4	51.89	0	0.00	51.60	1.4	2,028	0.07%
2020/11/23	1	52.20	1	52.20	52.40	0	2,003	0.00%
2020/11/20	2	51.95	0	0.00	52.10	2	1,960	0.10%
2020/11/19	1	51.50	0.7	51.50	51.50	0.3	1,946	0.01%
2020/11/17	0	0.00	1	51.40	51.30	-1	1,939	-0.05%
2020/11/16	0	0.00	1	51.50	51.50	-1	1,987	-0.05%
2020/11/13	15	51.03	1	51.20	51.00	14	1,988	0.70%
2020/11/12	1	52.00	0	0.00	52.30	1	1,946	0.05%
2020/11/11	1	52.30	5	52.00	52.30	-4	1,952	-0.20%
2020/11/10	0	0.00	10	51.80	51.60	-10	1,934	-0.52%
2020/11/09	5	51.50	0	0.00	51.70	5	1,966	0.25%
2020/11/05	1	51.20	0	0.00	51.20	1	1,984	0.05%
2020/11/03	0	0.00	1	51.00	51.10	-1	2,012	-0.05%
2020/11/02	0	0.00	4	50.30	50.30	-4	2,025	-0.20%
2020/10/29	1	50.40	0	0.00	50.40	1	2,036	0.05%
2020/10/28	15	51.17	0	0.00	51.00	15	2,052	0.73%
2020/10/26	0.2	51.60	0	0.00	51.40	0.2	2,098	0.01%
2020/10/14	2	52.00	0	0.00	51.80	2	2,580	0.08%
2020/10/13	0.1	52.00	0.3	52.00	52.00	-0.2	2,672	-0.01%
2020/10/12	0.3	51.80	0	0.00	52.00	0.3	2,723	0.01%
2020/10/06	1	52.00	3	51.80	51.90	-2	2,864	-0.07%
2020/10/05	0	0.00	1	51.00	51.00	-1	2,886	-0.03%
2020/09/30	4	51.60	0	0.00	51.50	4	2,926	0.14%
2020/09/29	0	0.00	1	51.50	51.30	-1	2,956	-0.03%
2020/09/28	1	51.00	0.1	51.20	51.00	0.9	3,033	0.03%
2020/09/25	1.1	50.15	0	0.00	50.40	1.1	3,081	0.04%
2020/09/24	12	50.25	5.1	50.66	50.30	6.9	3,106	0.22%
2020/09/22	3	51.93	0	0.00	52.00	3	3,132	0.10%
2020/09/18	1	53.20	2	53.30	52.60	-1	3,183	-0.03%
2020/09/17	0	0.00	1	52.90	52.90	-1	3,232	-0.03%
2020/09/16	1	53.00	1	53.30	53.00	0	3,255	0.00%
2020/09/15	0	0.00	2	53.00	53.20	-2	3,260	-0.06%
2020/09/10	0	0.00	5	52.30	52.30	-5	3,385	-0.15%
2020/09/09	1	51.80	0	0.00	52.10	1	3,405	0.03%
2020/09/08	2	52.30	0	0.00	52.30	2	3,422	0.06%
2020/09/04	0.1	52.70	0	0.00	52.50	0.1	3,478	0.00%
2020/09/03	1	54.00	0	0.00	53.30	1	3,473	0.03%
2020/09/02	5	53.20	0	0.00	53.40	5	3,466	0.14%
2020/08/28	2	52.80	0	0.00	53.00	2	3,494	0.06%
2020/08/27	2	53.10	0	0.00	53.10	2	3,529	0.06%
2020/08/26	0	0.00	1	53.00	53.30	-1	3,540	-0.03%
2020/08/24	0	0.00	1	52.20	52.10	-1	3,587	-0.03%
2020/08/20	20	51.22	2	51.30	51.20	18	3,581	0.50%
2020/08/19	6	54.10	1	53.70	53.50	5	3,523	0.14%
2020/08/18	5	53.70	1	53.90	54.00	4	3,510	0.11%
2020/08/17	3	53.60	3	53.97	54.30	0	3,521	0.00%
2020/08/13	2	53.10	0	0.00	53.10	2	3,519	0.06%
2020/08/12	8	53.55	0	0.00	53.60	8	3,485	0.23%
2020/08/11	0	0.00	2	53.90	53.70	-2	3,501	-0.06%
2020/08/10	0	0.00	3	54.43	54.40	-3	3,522	-0.09%
2020/08/07	12	54.43	0	0.00	54.30	12	3,561	0.34%
2020/08/06	1	54.50	3	54.93	54.80	-2	3,566	-0.06%
2020/08/05	1.3	54.50	1	54.60	54.50	0.3	3,592	0.01%
2020/08/04	1	53.90	1	54.40	54.50	0	3,614	0.00%
2020/08/03	1	54.00	0	0.00	53.90	1	3,640	0.03%
2020/07/31	2	54.90	1	54.20	54.20	1	3,640	0.03%
2020/07/30	2.1	53.89	0	0.00	54.80	2.1	3,669	0.06%
2020/07/29	6	53.70	0	0.00	53.70	6	3,676	0.16%
2020/07/28	4	54.18	0	0.00	53.60	4	3,734	0.11%
2020/07/27	1	54.30	0	0.00	53.60	1	3,923	0.03%
2020/07/24	3	54.33	0	0.00	54.20	3	3,912	0.08%
2020/07/23	14	55.59	0	0.00	55.30	14	3,881	0.36%
2020/07/22	1	57.50	2	57.60	58.00	-1	3,845	-0.03%
2020/07/21	0	0.00	11	56.81	57.60	-11	3,757	-0.29%
2020/07/20	0	0.00	2	57.60	56.90	-2	3,695	-0.05%
2020/07/17	1	57.50	0	0.00	57.70	1	3,632	0.03%
2020/07/16	2	57.60	0	0.00	58.00	2	3,580	0.06%
2020/07/15	7	57.81	3	57.93	57.20	4	3,552	0.11%
2020/07/14	0	57.70	0	0.00	57.70	0	3,530	0.00%
2020/07/13	0	0.00	11	57.72	58.00	-11	3,522	-0.31%
2020/07/10	0	0.00	1	57.50	57.10	-1	3,528	-0.03%
2020/07/09	0	0.00	1.3	58.08	58.00	-1.3	3,536	-0.04%
2020/07/08	0	0.00	22	57.98	58.20	-22	3,499	-0.63%
2020/07/07	8	58.20	0	0.00	57.90	8	3,496	0.23%
2020/07/06	3.8	57.77	16	57.63	57.80	-12.2	3,540	-0.34%
2020/07/02	5	57.02	0	0.00	57.40	5	3,543	0.14%
2020/07/01	8	57.33	1	57.10	57.00	7	3,542	0.20%
2020/06/30	10	56.40	4	55.95	56.50	6	3,455	0.17%
2020/06/29	6	55.30	10	55.24	55.20	-4	3,419	-0.12%
2020/06/24	1	55.90	0	0.00	55.90	1	3,392	0.03%
2020/06/23	3	54.40	1	54.80	54.70	2	3,334	0.06%
2020/06/22	3	54.10	0	0.00	54.40	3	3,338	0.09%
2020/06/19	13	55.01	0	0.00	54.10	13	3,365	0.39%
2020/06/18	0.1	55.20	1	54.90	55.20	-0.9	3,317	-0.03%
2020/06/16	3	54.30	0	0.00	54.10	3	3,379	0.09%
2020/06/15	2	53.40	0	0.00	53.10	2	3,485	0.06%
2020/06/12	2	53.75	1	53.90	53.80	1	3,523	0.03%
2020/06/11	2	54.95	0	0.00	54.50	2	3,600	0.06%
2020/06/05	4	55.60	0	0.00	55.50	4	3,834	0.10%
2020/06/02	1	54.50	0	0.00	54.30	1	3,837	0.03%
2020/05/29	0	0.00	1	53.80	53.90	-1	3,823	-0.03%
2020/05/28	1	53.90	0	0.00	53.70	1	3,791	0.03%
2020/05/27	0.1	54.30	0	0.00	54.30	0.1	3,829	0.00%
2020/05/26	0	0.00	3	54.10	54.00	-3	3,853	-0.08%
2020/05/25	1	53.20	0	0.00	53.20	1	3,859	0.03%
2020/05/20	10	54.50	0	0.00	54.70	10	3,844	0.26%
2020/05/18	3	54.00	0	0.00	53.70	3	3,845	0.08%
2020/05/15	6	54.67	2	54.50	54.80	4	3,815	0.10%
2020/05/14	8	55.83	0	0.00	55.50	8	3,778	0.21%
2020/05/13	5	56.80	5	56.64	56.80	0	3,739	0.00%
2020/05/12	9	56.61	0	0.00	56.50	9	3,743	0.24%
2020/05/11	0	0.00	7	57.37	57.40	-7	3,742	-0.19%
2020/05/08	1	56.30	10	56.40	56.20	-9	3,714	-0.24%
2020/05/06	7	55.70	0	0.00	55.50	7	3,663	0.19%
2020/05/05	0	0.00	38	55.99	55.90	-38	3,633	-1.05%
2020/05/04	13	55.92	0	0.00	56.30	13	3,626	0.36%
2020/04/30	26	57.68	5	57.88	57.60	21	3,581	0.59%
2020/04/28	3	54.63	0	0.00	54.60	3	3,425	0.09%
2020/04/27	1	54.60	4	54.80	54.60	-3	3,521	-0.09%
2020/04/22	3	52.27	0	0.00	53.10	3	3,514	0.09%
2020/04/21	7	52.93	0	0.00	52.40	7	3,505	0.20%
2020/04/20	1	54.10	202	54.30	54.40	-201	3,478	-5.78%	大賣/鉅額交易
2020/04/16	4	53.98	0	0.00	54.00	4	3,419	0.12%
2020/04/15	3	54.40	0	0.00	54.50	3	3,391	0.09%
2020/04/14	2	54.30	0	0.00	54.30	2	3,367	0.06%
2020/04/10	2	54.15	0	0.00	54.30	2	3,367	0.06%
2020/04/09	8	55.45	0	0.00	54.80	8	3,354	0.24%
2020/04/08	7	52.40	2	52.75	53.40	5	3,239	0.15%
2020/04/06	0	0.00	2	50.00	49.95	-2	3,167	-0.06%
2020/04/01	2	49.08	0	0.00	49.00	2	3,164	0.06%
2020/03/26	1	49.80	3	49.90	49.65	-2	3,135	-0.06%
2020/03/25	3	50.20	5	50.02	49.95	-2	3,165	-0.06%
2020/03/24	0	0.00	1	49.45	48.75	-1	3,153	-0.03%
2020/03/23	0	0.00	20	46.98	46.95	-20	3,187	-0.63%
2020/03/20	24	49.41	5	48.30	49.50	19	3,220	0.59%
2020/03/19	1	48.80	3	46.67	46.20	-2	3,172	-0.06%
2020/03/18	3	50.37	1	50.00	50.00	2	3,119	0.06%
2020/03/17	5	50.70	22	50.75	51.00	-17	3,177	-0.53%
2020/03/16	1	52.10	2	52.00	52.00	-1	3,134	-0.03%
2020/03/13	2	51.95	4	51.90	53.30	-2	3,082	-0.06%
2020/03/12	9	55.29	2	55.25	55.20	7	2,982	0.23%
2020/03/11	1	58.10	0	0.00	58.10	1	2,899	0.03%
2020/03/10	4	58.23	12	58.10	58.10	-8	2,910	-0.27%
2020/03/09	1	58.00	10	58.50	58.50	-9	2,907	-0.31%
2020/03/06	28	58.91	0	0.00	58.50	28	2,863	0.98%
2020/03/03	11.3	59.51	1	59.60	59.20	10.3	2,843	0.36%
2020/03/02	2	58.95	2	58.70	58.70	0	2,850	0.00%
2020/02/26	1	59.60	0	0.00	59.60	1	2,863	0.03%
2020/02/25	1	59.90	0	0.00	59.90	1	2,870	0.03%
2020/02/21	1	60.50	0	0.00	60.50	1	2,895	0.03%
2020/02/20	5	60.70	0	0.00	60.70	5	2,941	0.17%
2020/02/12	5	61.00	3	61.00	61.20	2	3,074	0.07%
2020/02/10	1	60.20	0	0.00	60.40	1	3,125	0.03%
2020/02/07	0	0.00	1	61.00	61.40	-1	3,186	-0.03%
2020/02/03	3	58.87	0	0.00	59.30	3	3,564	0.08%
2020/01/31	4	60.65	1	60.80	60.50	3	3,521	0.09%
2020/01/30	4	60.58	0	0.00	59.80	4	3,507	0.11%
2020/01/15	5	65.20	0	0.00	65.40	5	3,408	0.15%
2020/01/14	0	0.00	1	65.60	65.60	-1	3,430	-0.03%
2020/01/13	1	65.00	0	0.00	65.00	1	3,435	0.03%
2020/01/08	3	64.47	0.3	64.40	64.30	2.7	3,487	0.08%
2020/01/06	1.5	65.47	0	0.00	65.30	1.5	3,461	0.04%
2020/01/03	5	66.58	0	0.00	66.60	5	3,467	0.14%
2020/01/02	2	66.30	0	0.00	66.30	2	3,487	0.06%
2019/12/31	2	66.20	0	0.00	66.20	2	3,517	0.06%
2019/12/27	100	67.00	0	0.00	67.00	100	3,513	2.85%
2019/12/26	0	0.00	0.1	67.00	67.00	-0.1	3,489	0.00%
2019/12/24	1	67.00	0	0.00	67.00	1	3,508	0.03%
2019/12/19	1	68.70	0	0.00	68.60	1	3,560	0.03%
2019/12/18	0	0.00	1	69.20	69.10	-1	3,545	-0.03%
2019/12/17	10	68.50	13	68.35	68.80	-3	3,610	-0.08%
2019/12/16	0.3	69.00	1	69.70	69.20	-0.7	3,592	-0.02%
2019/12/13	2	69.00	1	69.50	68.80	1	3,596	0.03%
2019/12/12	2	69.55	1	69.80	68.80	1	3,555	0.03%
2019/12/11	0	0.00	3	68.50	68.80	-3	3,452	-0.09%
2019/12/10	2	67.85	0	0.00	67.90	2	3,428	0.06%
2019/12/09	10	67.40	0	0.00	67.90	10	3,437	0.29%
2019/11/29	1	66.60	0	0.00	66.60	1	3,357	0.03%
2019/11/28	0	0.00	2	67.95	68.00	-2	3,332	-0.06%
2019/11/27	0	0.00	3	68.10	68.10	-3	3,354	-0.09%
2019/11/26	1	67.40	0	0.00	68.50	1	3,338	0.03%
2019/11/21	1	66.90	0	0.00	67.20	1	3,261	0.03%
2019/11/20	0	0.00	3	67.00	67.20	-3	3,263	-0.09%
2019/11/19	2.2	66.65	0	0.00	67.20	2.2	3,257	0.07%
2019/11/18	5	66.40	5	66.40	66.70	0	3,230	0.00%
2019/11/15	13	65.36	1	65.40	65.40	12	3,207	0.37%
2019/11/14	1	65.10	0	0.00	65.00	1	3,202	0.03%
2019/11/13	1	66.30	0	0.00	65.90	1	3,179	0.03%
2019/11/12	0	0.00	1	66.80	66.80	-1	3,190	-0.03%
2019/11/11	6	66.03	0	0.00	65.90	6	3,172	0.19%
2019/11/08	9	67.17	3	67.17	67.00	6	3,142	0.19%
2019/11/07	3	66.63	1	66.90	66.70	2	3,104	0.06%
2019/11/06	1	67.90	1	68.00	67.50	0	3,073	0.00%
2019/11/05	1	69.30	3	68.47	68.90	-2	3,033	-0.07%
2019/11/04	1	69.20	24	68.32	69.30	-23	2,979	-0.77%
2019/11/01	25	66.58	1	67.20	67.30	24	2,808	0.85%
2019/10/30	3	65.53	0	0.00	65.50	3	2,742	0.11%
2019/10/22	20	66.40	20	65.90	65.70	0	2,779	0.00%
2019/10/21	1	65.50	0	0.00	65.60	1	2,781	0.04%
2019/10/18	1	65.30	0	0.00	65.10	1	2,783	0.04%
2019/10/17	0	0.00	1	65.00	65.20	-1	2,780	-0.04%
2019/10/15	0	0.00	1	64.00	64.00	-1	2,766	-0.04%
2019/10/09	2	63.35	0	0.00	63.00	2	2,835	0.07%
2019/10/08	0	0.00	1	64.70	64.50	-1	2,855	-0.04%
2019/10/07	1	63.40	3	63.40	63.50	-2	2,938	-0.07%
2019/10/03	2	65.10	2	64.80	64.80	0	2,895	0.00%
2019/10/01	1	65.30	0	0.00	65.50	1	2,878	0.03%
2019/09/27	1	64.60	3	65.30	64.70	-2	2,847	-0.07%
2019/09/26	0	0.00	1	65.30	65.30	-1	2,822	-0.04%
2019/09/25	7	65.64	1	65.60	66.00	6	2,787	0.22%
2019/09/24	0	0.00	8	66.19	66.40	-8	2,755	-0.29%
2019/09/23	0	0.00	2	65.75	65.90	-2	2,699	-0.07%
2019/09/20	0	0.00	2	65.85	65.60	-2	2,699	-0.07%
2019/09/19	3	65.13	3	65.33	64.90	0	2,559	0.00%
2019/09/18	0	0.00	2	64.55	64.80	-2	2,524	-0.08%
2019/09/17	1	63.60	0	0.00	63.80	1	2,479	0.04%
2019/09/16	0	0.00	2	64.55	64.70	-2	2,502	-0.08%
2019/09/12	0	0.00	1	64.30	64.30	-1	2,507	-0.04%
2019/09/10	1	63.30	1	63.30	63.40	0	2,484	0.00%
2019/09/06	2	63.65	1	63.70	63.40	1	2,511	0.04%
2019/09/05	1	63.20	1	63.20	63.30	0	2,502	0.00%
2019/09/04	1	62.80	3	63.10	63.20	-2	2,493	-0.08%
2019/09/03	0	0.00	3	62.70	62.50	-3	2,487	-0.12%
2019/09/02	0	0.00	1	63.50	63.50	-1	2,485	-0.04%
2019/08/29	2	61.75	0.1	62.30	62.20	1.9	2,467	0.08%
2019/08/28	3	62.33	0	0.00	62.20	3	2,465	0.12%
2019/08/26	6	63.12	0	0.00	62.70	6	2,446	0.25%
2019/08/23	0	0.00	6	64.25	64.30	-6	2,455	-0.24%
2019/08/21	0	0.00	1	62.80	63.30	-1	2,467	-0.04%
2019/08/19	0	0.00	1	62.90	62.30	-1	2,435	-0.04%
2019/08/16	1	62.20	0	0.00	62.80	1	2,439	0.04%
2019/08/14	1	61.40	0	0.00	61.30	1	2,408	0.04%
2019/08/13	0	0.00	1	61.20	61.30	-1	2,392	-0.04%
2019/08/07	1	60.30	0	0.00	60.20	1	2,408	0.04%
2019/08/06	0	0.00	4	59.95	60.80	-4	2,402	-0.17%
2019/08/05	1	61.10	0	0.00	60.50	1	2,382	0.04%
2019/07/31	1	63.90	1	63.90	64.30	0	2,308	0.00%
2019/07/30	1	64.40	0	0.00	64.30	1	2,302	0.04%
2019/07/25	1	64.20	2	64.55	64.60	-1	2,319	-0.04%
2019/07/24	4	66.88	0	0.00	66.70	4	2,282	0.18%
2019/07/18	0	0.00	3	66.90	66.80	-3	2,149	-0.14%
2019/07/17	0	0.00	3	66.70	66.80	-3	2,178	-0.14%
2019/07/16	2	67.05	1	67.10	67.10	1	2,170	0.05%
2019/07/15	4.1	65.85	0.4	66.00	66.10	3.7	2,153	0.17%
2019/07/12	1	66.50	0	0.00	66.10	1	2,251	0.04%
2019/07/11	5	66.16	4	66.03	65.90	1	2,258	0.04%
2019/07/09	1	63.70	0	0.00	63.60	1	2,300	0.04%
2019/07/08	3	64.60	0	0.00	64.40	3	2,352	0.13%
2019/07/01	0	0.00	6	64.10	64.10	-6	2,643	-0.23%
2019/06/21	3	63.73	0	0.00	64.20	3	2,957	0.10%
2019/06/18	1	61.30	0	0.00	61.40	1	2,912	0.03%
2019/06/17	1	61.90	0	0.00	61.80	1	2,902	0.03%
2019/06/13	0	0.00	140	61.43	61.90	-140	2,889	-4.84%	大賣/鉅額交易
2019/06/12	4	61.60	0	0.00	61.80	4	3,043	0.13%
2019/06/06	1	61.00	0	0.00	61.10	1	3,063	0.03%
2019/06/04	1	61.40	0	0.00	61.60	1	3,079	0.03%
2019/05/31	1	61.30	2	61.50	61.50	-1	3,098	-0.03%
2019/05/29	1	60.30	0	0.00	60.30	1	3,103	0.03%
2019/05/28	0	0.00	1	60.50	60.50	-1	3,106	-0.03%
2019/05/23	1	60.50	0	0.00	60.70	1	3,155	0.03%
2019/05/22	1	61.10	0	0.00	61.00	1	3,152	0.03%
2019/05/17	2	60.85	0	0.00	60.70	2	3,173	0.06%
2019/05/16	1	62.00	0.1	61.70	61.30	0.9	3,158	0.03%
2019/05/14	2	63.25	0	0.00	63.30	2	3,151	0.06%
2019/05/13	2.1	64.81	0	0.00	64.00	2.1	3,151	0.07%
2019/05/10	0	0.00	5	65.50	66.20	-5	3,151	-0.16%
2019/05/09	5	66.36	0	0.00	66.10	5	3,183	0.16%
2019/05/03	0	0.00	3	69.90	70.00	-3	3,111	-0.10%
2019/04/30	1	68.70	0	0.00	69.20	1	3,097	0.03%
2019/04/29	1	68.90	0	0.00	69.40	1	3,111	0.03%
2019/04/24	3	69.70	0	0.00	69.70	3	3,224	0.09%
2019/04/19	0	0.00	3	70.60	70.00	-3	3,250	-0.09%
2019/04/18	7	74.23	2.1	73.59	71.10	4.9	3,247	0.15%
2019/04/17	2	72.30	1	71.80	72.00	1	3,148	0.03%
2019/04/16	1	71.30	1	71.50	71.20	0	3,099	0.00%
2019/04/15	0	0.00	5	70.04	71.10	-5	3,044	-0.16%
2019/04/12	1	68.40	0	0.00	68.50	1	2,972	0.03%
2019/04/11	0	0.00	6	67.30	67.30	-6	2,906	-0.21%
2019/04/10	1	67.50	1	66.90	67.30	0	2,869	0.00%
2019/04/09	0	0.00	0.5	66.70	66.80	-0.5	2,774	-0.02%
2019/04/08	0	0.00	1	66.90	66.70	-1	2,753	-0.04%
2019/04/02	1	65.30	2	64.80	64.80	-1	2,605	-0.04%
2019/04/01	0	0.00	4	63.98	63.80	-4	2,515	-0.16%
2019/03/29	1	61.80	0	0.00	61.50	1	2,361	0.04%
2019/03/27	1	61.90	0	0.00	61.90	1	2,298	0.04%
2019/03/26	1	62.10	26	62.18	62.30	-25	2,285	-1.09%
2019/03/22	5	62.60	0	0.00	62.60	5	2,252	0.22%
2019/03/21	5	63.50	10	63.40	63.60	-5	2,241	-0.22%
2019/03/20	0	0.00	1	63.00	63.10	-1	2,269	-0.04%
2019/03/19	2	62.75	0	0.00	63.00	2	2,303	0.09%
2019/03/18	2	62.45	1	62.60	62.50	1	2,379	0.04%
2019/03/14	1	61.70	0	0.00	62.00	1	2,213	0.05%
2019/03/13	1	61.90	0	0.00	61.70	1	2,263	0.04%
2019/02/27	0	0.00	10	62.90	63.10	-10	2,629	-0.38%
2019/02/25	0.1	63.40	8	63.20	63.50	-7.9	2,614	-0.30%
2019/02/22	5	62.20	10	62.20	62.30	-5	2,616	-0.19%
2019/02/20	0	0.00	4	61.80	62.00	-4	2,649	-0.15%
2019/02/13	0	0.00	1.8	61.14	61.20	-1.8	2,788	-0.06%
2019/02/12	0	0.00	2	59.50	60.40	-2	2,764	-0.07%
2019/01/28	2	59.15	0	0.00	59.30	2	2,712	0.07%
2019/01/24	0.1	58.40	0	0.00	58.40	0.1	2,696	0.00%
2019/01/22	2	58.35	0	0.00	58.30	2	2,716	0.07%
2019/01/21	2	59.10	0	0.00	59.20	2	2,717	0.07%
2019/01/16	2	57.90	0	0.00	57.80	2	2,703	0.07%
2019/01/14	0.3	58.00	0	0.00	57.80	0.3	2,683	0.01%
2019/01/10	1	58.30	0	0.00	58.30	1	2,715	0.04%
2019/01/07	0.1	59.00	0	0.00	58.90	0.1	2,715	0.00%
2019/01/04	11	58.60	0	0.00	58.90	11	2,752	0.40%
2019/01/03	2	59.80	0	0.00	60.00	2	2,882	0.07%
2018/12/27	0	0.00	2	60.50	60.30	-2	2,952	-0.07%
2018/12/25	1	59.90	0	0.00	60.20	1	2,954	0.03%
2018/12/24	1	60.50	0	0.00	60.60	1	2,958	0.03%
2018/12/22	0	0.00	1	60.30	60.20	-1	2,964	-0.03%
2018/12/18	0	0.00	1	59.90	60.30	-1	3,029	-0.03%
2018/12/17	0.2	60.70	0	0.00	60.60	0.2	3,058	0.01%
2018/12/14	1	61.00	0	0.00	60.90	1	3,075	0.03%
2018/12/13	0	0.00	4.1	61.30	61.30	-4.1	3,065	-0.13%
2018/12/12	0	0.00	1	60.90	61.00	-1	3,043	-0.03%
2018/12/11	4.1	59.39	0	0.00	59.80	4.1	3,016	0.14%
2018/12/07	0	0.00	0	62.30	62.20	0	2,971	0.00%
2018/12/06	0	0.00	2	61.50	61.50	-2	3,007	-0.07%
2018/12/05	3	62.30	0	0.00	62.00	3	2,967	0.10%
2018/12/04	2	63.15	0	0.00	62.80	2	3,000	0.07%
2018/12/03	3	63.60	5	63.14	63.30	-2	3,000	-0.07%
2018/11/30	5	60.80	0	0.00	62.20	5	2,962	0.17%
2018/11/29	1	61.30	0	0.00	61.30	1	2,796	0.04%
2018/11/28	0	0.00	5	62.50	62.10	-5	2,739	-0.18%
2018/11/23	2	60.60	1	60.80	60.90	1	2,716	0.04%
2018/11/20	7	61.30	0	0.00	61.80	7	2,690	0.26%
2018/11/19	0	0.00	1	62.20	62.50	-1	2,640	-0.04%
2018/11/15	1	62.70	0	0.00	62.90	1	2,650	0.04%
2018/11/12	0.2	64.50	0	0.00	64.20	0.2	2,577	0.01%
2018/11/08	0.1	66.60	0	0.00	66.60	0.1	2,571	0.00%
2018/11/07	2	66.90	0.1	66.80	66.90	1.9	2,589	0.07%
2018/10/25	1	64.00	0	0.00	63.80	1	2,632	0.04%
2018/10/18	0	0.00	2	66.05	66.30	-2	2,602	-0.08%
2018/10/17	0	0.00	1	66.00	65.60	-1	2,729	-0.04%
2018/10/16	1	65.50	0	0.00	65.20	1	2,760	0.04%
2018/10/15	2	65.00	0	0.00	65.10	2	2,785	0.07%
2018/10/12	0	0.00	1	65.40	65.60	-1	2,817	-0.04%
2018/10/11	1	64.00	2	65.85	64.00	-1	2,844	-0.04%
2018/09/28	0	0.00	3	75.20	74.50	-3	2,776	-0.11%
2018/09/26	0	0.00	1	74.50	74.80	-1	2,749	-0.04%
2018/09/25	0	0.00	0.1	74.50	74.50	-0.1	2,751	0.00%
2018/09/18	2.2	73.31	0	0.00	73.30	2.2	2,763	0.08%
2018/09/17	1	73.80	0	0.00	73.70	1	2,772	0.04%
2018/09/12	1	73.60	0	0.00	73.20	1	2,804	0.04%
2018/09/11	0	0.00	1	74.40	74.90	-1	2,780	-0.04%
2018/09/10	8	73.58	0	0.00	73.50	8	2,801	0.29%
2018/09/06	1	77.20	3	76.80	76.80	-2	2,777	-0.07%
2018/09/04	1	78.10	0	0.00	78.20	1	2,742	0.04%
2018/08/31	0	0.00	1	78.00	78.00	-1	2,746	-0.04%
2018/08/30	2	78.20	2	77.60	77.90	0	2,780	0.00%
2018/08/29	1	79.00	6	78.43	78.10	-5	2,803	-0.18%
2018/08/28	1	78.00	1	78.00	78.00	0	2,797	0.00%
2018/08/23	0	0.00	5	77.70	77.70	-5	2,873	-0.17%
2018/08/22	0	0.00	1	77.70	77.70	-1	2,907	-0.03%
2018/08/16	0	0.00	4	74.40	75.40	-4	2,907	-0.14%
2018/08/06	0	0.00	1	77.60	77.70	-1	2,953	-0.03%
2018/08/03	0	0.00	3	76.90	77.00	-3	2,964	-0.10%
2018/08/01	0	0.00	5	76.94	77.20	-5	2,958	-0.17%
2018/07/30	3	76.13	2	76.40	76.40	1	2,933	0.03%
2018/07/25	7	76.21	0	0.00	75.80	7	2,889	0.24%
2018/07/24	3	79.50	1	79.60	80.00	2	2,837	0.07%
2018/07/23	2	78.60	0	0.00	78.80	2	2,711	0.07%
2018/07/19	0	0.00	2	78.60	78.40	-2	2,671	-0.07%
2018/07/18	0	0.00	1	77.40	77.50	-1	2,648	-0.04%
2018/07/16	0	0.00	2	75.80	75.50	-2	2,560	-0.08%
2018/07/11	0	0.00	3	73.00	73.80	-3	2,627	-0.11%
2018/07/09	1	73.20	0	0.00	72.90	1	2,639	0.04%
2018/07/05	5	72.80	0	0.00	72.70	5	2,658	0.19%
2018/06/27	4	72.18	0	72.70	72.50	4	2,742	0.15%
2018/06/26	1	72.20	0	0.00	72.50	1	2,738	0.04%
2018/06/22	3	73.40	0	0.00	73.30	3	2,716	0.11%
2018/06/19	1	74.70	0	0.00	74.70	1	2,717	0.04%
2018/06/12	10	76.60	4	76.70	76.70	6	2,731	0.22%
2018/06/07	0	0.00	0.1	78.00	78.00	-0.1	2,831	0.00%
2018/06/06	1	77.00	2	76.80	77.00	-1	2,826	-0.04%
2018/06/05	0	0.00	20	75.57	75.70	-20	2,811	-0.71%
2018/05/31	2	73.95	0	0.00	73.80	2	2,810	0.07%
2018/05/29	3	75.60	0	0.00	75.40	3	2,733	0.11%
2018/05/23	0	0.00	1	73.50	73.30	-1	2,769	-0.04%
2018/05/18	2	73.80	30	74.10	73.40	-28	2,859	-0.98%
2018/05/16	1	74.40	0	0.00	74.20	1	2,893	0.03%
2018/05/15	1	75.70	0	0.00	75.20	1	2,918	0.03%
2018/05/14	2	78.15	0	0.00	78.00	2	3,054	0.07%
2018/05/11	20	77.10	0	0.00	77.30	20	3,059	0.65%
2018/05/10	2	76.65	2.1	76.79	76.60	-0.1	3,081	0.00%
2018/05/08	31	75.96	0	0.00	75.80	31	3,151	0.98%
2018/05/02	2	74.30	1	74.10	74.40	1	3,305	0.03%
2018/04/26	1	75.30	0	0.00	74.00	1	3,351	0.03%
2018/04/25	2	71.90	4	72.80	74.90	-2	3,411	-0.06%
2018/04/24	0.2	73.20	0	0.00	72.80	0.2	3,429	0.01%
2018/04/23	1	75.00	0	0.00	74.90	1	3,419	0.03%
2018/04/20	1	75.60	0	0.00	76.00	1	3,428	0.03%
2018/04/19	3	76.03	0	0.00	76.90	3	3,439	0.09%
2018/04/09	1	77.60	0	0.00	77.80	1	3,436	0.03%
2018/04/03	3	78.20	3	78.20	78.20	0	3,371	0.00%
2018/03/31	1	79.30	0	0.00	79.60	1	3,374	0.03%
2018/03/30	0	0.00	5	80.28	80.00	-5	3,364	-0.15%
2018/03/28	1	78.10	0	0.00	78.40	1	3,356	0.03%
2018/03/26	2	78.05	0	0.00	78.00	2	3,427	0.06%
2018/03/23	1	78.00	0	0.00	78.40	1	3,463	0.03%
2018/03/16	0.1	79.50	0	0.00	79.10	0.1	3,490	0.00%
2018/03/15	6	79.58	0	0.00	79.60	6	3,438	0.17%
2018/03/14	2	80.10	0	0.00	80.10	2	3,435	0.06%
2018/03/12	2	80.60	5	80.98	81.20	-3	3,469	-0.09%
2018/03/09	4	79.63	0	0.00	79.70	4	3,486	0.11%
2018/03/08	0	0.00	1	79.50	79.00	-1	3,472	-0.03%
2018/03/07	1	79.80	0	0.00	78.90	1	3,486	0.03%
2018/03/05	1	78.20	15	78.67	78.50	-14	3,701	-0.38%
2018/03/02	1	78.80	0	0.00	78.90	1	3,779	0.03%
2018/03/01	4	79.55	0	0.00	79.70	4	3,870	0.10%
2018/02/23	1	79.50	15	79.67	79.40	-14	3,963	-0.35%
2018/02/22	11	78.71	0	0.00	79.00	11	4,008	0.27%
2018/02/21	0	0.00	16	79.59	80.30	-16	3,997	-0.40%
2018/02/12	2	78.65	0	0.00	78.30	2	4,036	0.05%
2018/02/08	3	79.23	126	79.15	79.20	-123	4,135	-2.97%	大賣/鉅額交易
2018/02/07	6	80.22	1	80.50	80.30	5	4,252	0.12%
2018/02/06	21	78.58	1	80.60	78.70	20	4,506	0.44%
2018/02/05	4	82.60	2	82.30	82.90	2	4,409	0.05%
2018/02/01	0	0.00	2	84.70	85.00	-2	4,546	-0.04%
2018/01/30	12	83.78	1	84.00	83.50	11	4,616	0.24%
2018/01/29	5	84.54	1	84.60	84.50	4	4,613	0.09%
2018/01/26	5	85.48	0	0.00	85.60	5	4,648	0.11%
2018/01/24	4	85.80	2	86.30	86.50	2	4,754	0.04%
2018/01/23	8	86.26	0	0.00	86.20	8	4,991	0.16%
2018/01/22	3	86.40	0	0.00	86.90	3	5,056	0.06%
2018/01/19	1	88.30	1	87.40	87.40	0	5,104	0.00%
2018/01/18	0	0.00	6	87.60	86.70	-6	5,113	-0.12%
2018/01/17	6	86.20	1	86.20	87.00	5	5,111	0.10%
2018/01/16	6	86.47	0	0.00	86.50	6	5,143	0.12%
2018/01/15	0	0.00	2	86.10	86.20	-2	5,168	-0.04%
2018/01/11	1	84.50	0	0.00	84.60	1	5,265	0.02%
2018/01/10	6	84.42	0	0.00	84.10	6	5,311	0.11%
2018/01/09	3	86.00	0	0.00	85.50	3	5,335	0.06%
2018/01/08	2	85.40	1	85.30	85.30	1	5,403	0.02%
2018/01/05	0	0.00	0.2	85.30	85.30	-0.2	5,519	0.00%