鴻準 (2354)-群益金鼎-敦南券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
80.9
漲跌
▼3.6
漲幅
-4.26%
成交量
116,555張
產業
上市其他電子類股
1089人加入追蹤

立即追蹤
本地時間:14:30

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

鴻準 (2354)籌碼相關－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	62.4	81.63	90.6	82.35	80.90	-28.2	51,554	-0.05%
2024/11/20	111.5	86.86	51.1	85.80	84.50	60.4	49,798	0.12%	大買/
2024/11/19	51.1	92.16	79.1	92.82	93.80	-28.1	47,199	-0.06%
2024/11/18	62.1	90.59	104.6	93.03	88.40	-42.5	46,044	-0.09%	大賣/
2024/11/15	97.8	97.09	167	97.28	96.60	-69.2	44,209	-0.16%	大賣/
2024/11/14	82	92.86	28.1	93.01	92.00	53.9	40,840	0.13%
2024/11/13	56.1	94.22	42	94.34	93.60	14.1	39,739	0.04%
2024/11/12	63	93.87	46.3	93.67	93.50	16.7	38,593	0.04%
2024/11/11	219.2	96.31	151	96.30	96.50	68.2	37,192	0.18%	大買/大賣/
2024/11/08	193.1	97.65	134.1	97.94	97.30	59	35,672	0.17%	大買/大賣/
2024/11/07	73.1	94.01	184.2	94.20	95.90	-111.1	32,558	-0.34%	大賣/鉅額交易
2024/11/06	56.6	86.65	82	87.25	87.20	-25.4	29,536	-0.09%
2024/11/05	247.2	86.24	247	87.80	85.00	0.2	27,356	0.00%	大買/大賣/
2024/11/04	81.1	84.58	296	81.70	86.90	-214.9	24,236	-0.89%	大賣/鉅額交易
2024/11/01	379.5	80.65	450	80.67	81.50	-70.5	21,657	-0.33%	大買/大賣/
2024/10/30	30	78.09	166.5	79.08	80.60	-136.5	17,694	-0.77%	大賣/鉅額交易
2024/10/29	25.1	71.50	29.1	72.02	73.30	-4	13,379	-0.03%
2024/10/28	72.1	72.99	80	73.87	71.80	-7.9	12,686	-0.06%
2024/10/25	147.4	72.45	149.5	71.92	72.70	-2.1	11,399	-0.02%	大買/大賣/
2024/10/24	37.2	71.25	103.4	71.35	69.80	-66.2	9,982	-0.66%	大賣/
2024/10/23	9	69.32	20.1	69.53	68.30	-11.1	8,139	-0.14%
2024/10/22	2.4	67.97	17	68.15	68.10	-14.6	8,066	-0.18%
2024/10/21	4	67.60	12	67.78	67.90	-8	8,276	-0.10%
2024/10/18	1	66.80	19	67.29	67.00	-18	8,378	-0.22%
2024/10/17	0	0.00	7.1	67.60	67.70	-7.1	8,517	-0.08%
2024/10/16	1	67.30	4	67.50	67.40	-3	8,646	-0.03%
2024/10/15	2.2	66.90	12	67.03	67.00	-9.8	8,725	-0.11%
2024/10/14	4	65.58	2	65.65	65.60	2	8,771	0.02%
2024/10/11	0	0.00	1	67.00	66.30	-1	9,012	-0.01%
2024/10/09	1.4	65.87	1	67.20	66.70	0.4	9,491	0.00%
2024/10/08	0	0.00	5	64.96	64.60	-5	9,785	-0.05%
2024/10/07	5.1	65.40	1	65.42	65.70	4.1	10,409	0.04%
2024/10/04	1	66.50	0.2	66.35	66.20	0.8	11,083	0.01%
2024/10/01	4	66.18	2	66.10	65.90	2	11,417	0.02%
2024/09/27	0	0.00	0.1	67.00	66.60	-0.1	12,095	0.00%
2024/09/26	20	67.87	68	67.53	66.60	-48	12,281	-0.39%
2024/09/25	50	66.40	2	66.30	66.40	48	12,358	0.39%
2024/09/24	1	64.70	2	65.15	65.30	-1	12,648	-0.01%
2024/09/23	2	65.45	3	65.77	65.00	-1	12,902	-0.01%
2024/09/20	1	65.60	1	65.60	65.00	0	13,374	0.00%
2024/09/19	2	64.50	1	64.70	64.70	1	13,953	0.01%
2024/09/16	0	0.00	3	64.70	65.30	-3	14,568	-0.02%
2024/09/13	1	63.80	0	0.00	64.30	1	15,514	0.01%
2024/09/12	0	0.00	1	63.50	63.50	-1	15,795	-0.01%
2024/09/10	1	61.60	0.1	63.50	61.60	0.9	16,171	0.01%
2024/09/09	0	0.00	1.1	62.30	63.00	-1.1	16,396	-0.01%
2024/09/06	1	63.00	0	0.00	63.10	1	16,704	0.01%
2024/09/05	4	63.75	1.1	63.66	63.00	3	16,931	0.02%
2024/09/04	9.1	63.78	0.1	63.27	63.60	9	17,201	0.05%
2024/09/03	9.3	67.43	15	67.45	67.00	-5.7	17,347	-0.03%
2024/09/02	14	68.02	8	68.20	67.60	6	18,244	0.03%
2024/08/30	5	68.40	0.1	68.60	68.40	4.9	19,128	0.03%
2024/08/29	6	67.93	6	68.42	68.50	0	20,014	0.00%
2024/08/28	3	68.60	30	68.89	69.00	-27	21,194	-0.13%
2024/08/27	1	67.80	3	68.33	68.40	-2	23,925	-0.01%
2024/08/26	14.1	68.66	12	68.75	68.10	2.1	24,939	0.01%
2024/08/23	7.1	67.10	4	67.08	68.00	3.1	26,976	0.01%
2024/08/22	19.1	67.99	6	68.17	67.60	13.1	30,280	0.04%
2024/08/21	15.1	69.01	3	69.17	68.60	12.1	31,636	0.04%
2024/08/20	46.1	69.63	84.3	69.22	69.70	-38.2	31,724	-0.12%
2024/08/19	72	66.51	11	66.05	65.40	61	31,881	0.19%
2024/08/16	7	63.69	13	64.25	64.40	-6	31,873	-0.02%
2024/08/15	0	0.00	1	63.20	62.80	-1	32,452	0.00%
2024/08/13	0	0.00	10.1	62.40	62.60	-10.1	32,619	-0.03%
2024/08/09	1	61.40	3	61.43	61.00	-2	32,748	-0.01%
2024/08/08	5	59.32	3.2	59.59	59.70	1.8	32,750	0.01%
2024/08/07	16.1	60.12	23	59.85	60.70	-6.9	32,744	-0.02%
2024/08/06	12.1	56.87	6	57.92	57.60	6.1	32,681	0.02%
2024/08/05	16	59.68	10.1	58.32	57.90	5.9	32,661	0.02%
2024/08/01	2.4	66.72	5	66.50	66.80	-2.6	32,644	-0.01%
2024/07/31	4	65.65	16	65.49	65.30	-12	32,853	-0.04%
2024/07/30	1	65.00	0	0.00	64.90	1	32,950	0.00%
2024/07/29	18	64.24	9	64.52	63.70	9	32,946	0.03%
2024/07/26	1	63.30	2	64.60	64.40	-1	32,993	0.00%
2024/07/23	4	65.10	0	65.30	65.10	4	33,330	0.01%
2024/07/22	11	64.73	1	67.20	64.30	10	33,406	0.03%
2024/07/19	6	68.17	4.1	68.20	67.50	2	33,335	0.01%
2024/07/18	13	68.71	11	69.13	68.90	2	33,891	0.01%
2024/07/17	1	70.70	18.1	70.56	70.40	-17.1	34,191	-0.05%
2024/07/16	21	70.45	10	70.57	69.50	11	34,142	0.03%
2024/07/15	18	70.89	453.8	71.02	70.60	-435.8	34,127	-1.28%	大賣/鉅額交易
2024/07/12	11	72.01	9.2	72.09	71.50	1.8	34,071	0.01%
2024/07/11	24	73.29	17	73.66	73.00	7	33,970	0.02%
2024/07/10	17	72.39	26.1	72.95	73.10	-9.1	33,628	-0.03%
2024/07/09	42.1	71.56	68.4	72.79	72.00	-26.3	33,380	-0.08%
2024/07/08	78.8	72.47	98.3	72.32	71.60	-19.4	32,906	-0.06%
2024/07/05	10	70.99	40.2	71.03	71.50	-30.1	32,640	-0.09%
2024/07/04	10	69.48	36.3	69.74	70.10	-26.2	32,616	-0.08%
2024/07/03	14	67.86	8	67.98	67.50	6	32,408	0.02%
2024/07/02	40.2	68.21	20.1	68.99	67.60	20.1	32,567	0.06%
2024/07/01	35	70.79	5	70.40	70.40	30	32,728	0.09%
2024/06/28	16	71.65	25	72.20	71.30	-9	33,047	-0.03%
2024/06/27	8	70.89	4	71.00	70.60	4	33,231	0.01%
2024/06/26	62.2	72.35	27.6	72.59	72.30	34.6	33,789	0.10%
2024/06/25	20.2	71.31	42	71.97	73.40	-21.8	35,672	-0.06%
2024/06/24	16	70.33	3	70.13	70.30	13	36,126	0.04%
2024/06/21	18	71.04	17.3	71.51	71.80	0.7	36,166	0.00%
2024/06/20	58.3	70.57	76.1	70.33	72.20	-17.8	36,002	-0.05%
2024/06/19	55	68.67	29.2	68.76	68.00	25.9	35,568	0.07%
2024/06/18	443	68.76	36	68.60	68.20	407	35,940	1.13%	大買/鉅額交易
2024/06/17	27	68.33	10	68.62	68.10	17	36,938	0.05%
2024/06/14	20	68.71	28	68.73	68.70	-8	37,193	-0.02%
2024/06/13	70.6	68.01	31	67.87	68.20	39.6	37,283	0.11%
2024/06/12	13.3	67.01	28	67.28	67.80	-14.8	38,048	-0.04%
2024/06/11	19	67.05	15	67.02	66.20	4	38,536	0.01%
2024/06/07	16	68.08	36	67.99	67.80	-20	40,000	-0.05%
2024/06/06	123.1	70.33	84.8	70.30	68.50	38.2	40,154	0.10%	大買/
2024/06/05	58.2	69.62	38	69.30	69.30	20.2	39,267	0.05%
2024/06/04	42.4	70.03	31	70.56	68.10	11.4	38,356	0.03%
2024/06/03	69	73.77	26	73.52	72.20	43	37,454	0.11%
2024/05/31	184.5	75.66	146.4	75.99	73.10	38.2	36,215	0.11%	大買/大賣/
2024/05/30	81	73.27	39	73.04	72.10	42	33,375	0.13%
2024/05/29	136.1	75.20	144.6	75.14	74.60	-8.5	32,308	-0.03%	大買/大賣/
2024/05/28	172.2	73.40	131.5	73.92	72.70	40.7	30,144	0.13%	大買/大賣/
2024/05/27	9	69.38	97.2	70.84	71.50	-88.2	26,731	-0.33%
2024/05/24	98.2	64.44	23	64.72	65.00	75.2	25,224	0.30%
2024/05/23	244	64.84	83.2	65.32	65.30	160.8	24,805	0.65%	大買/鉅額交易
2024/05/22	66.4	64.01	35.1	63.89	63.60	31.3	23,643	0.13%
2024/05/21	29.5	64.22	61.5	63.75	64.80	-32	23,189	-0.14%
2024/05/20	5	62.34	8	62.15	62.10	-3	22,450	-0.01%
2024/05/17	0	0.00	3	60.97	61.20	-3	22,192	-0.01%
2024/05/16	3.5	61.03	2	61.50	61.10	1.5	22,142	0.01%
2024/05/15	1	59.90	2	60.15	60.10	-1	21,984	0.00%
2024/05/14	2	60.90	3	60.30	60.90	-1	21,890	0.00%
2024/05/13	2.1	60.06	1	60.30	60.10	1.1	21,783	0.01%
2024/05/10	1.1	60.01	0	0.00	60.60	1.1	21,714	0.00%
2024/05/09	7	61.96	4	61.78	60.80	3	21,626	0.01%
2024/05/08	5.1	61.30	1	61.90	61.30	4.1	21,452	0.02%
2024/05/07	34	61.69	25	61.37	61.70	9	21,360	0.04%
2024/05/06	32	62.18	34	61.64	62.10	-2	21,150	-0.01%
2024/05/03	8	61.50	10	61.37	60.70	-2	20,835	-0.01%
2024/05/02	1.2	60.70	2	61.30	60.70	-0.9	20,678	0.00%
2024/04/30	4	62.18	6	62.27	61.60	-2	20,587	-0.01%
2024/04/29	13	62.68	26.7	63.51	62.40	-13.7	20,438	-0.07%
2024/04/26	4.1	61.76	8	61.98	61.40	-3.9	19,997	-0.02%
2024/04/25	7	61.23	2	61.40	60.90	5	19,794	0.03%
2024/04/24	21	61.85	19.9	61.96	62.00	1.2	19,592	0.01%
2024/04/23	18	59.82	21	59.10	60.30	-3	18,907	-0.02%
2024/04/22	2	56.05	2.2	56.40	57.00	-0.2	18,438	0.00%
2024/04/19	3.1	54.79	4	55.45	55.80	-0.9	18,278	0.00%
2024/04/18	3	55.80	6	56.25	56.50	-3	18,105	-0.02%
2024/04/17	1	55.30	0	0.00	55.60	1	17,987	0.01%
2024/04/16	5.2	55.32	2	56.20	55.00	3.2	17,836	0.02%
2024/04/15	2	57.80	3	57.67	57.50	-1	17,596	-0.01%
2024/04/12	13	58.71	8	58.93	58.50	5	17,434	0.03%
2024/04/11	7.1	59.80	5	60.60	59.10	2.1	17,226	0.01%
2024/04/10	1.1	63.12	9.2	62.03	61.20	-8.1	16,729	-0.05%
2024/04/09	20	63.13	6.1	63.60	63.00	14	16,351	0.09%
2024/04/08	2	63.20	3	63.23	63.50	-1	15,980	-0.01%
2024/04/03	8.1	63.66	7	63.83	64.00	1.1	15,670	0.01%
2024/04/02	36.1	64.69	42.1	64.18	64.90	-6	15,264	-0.04%
2024/04/01	16	64.51	11.1	64.70	63.80	4.9	14,706	0.03%
2024/03/29	36.2	63.52	16	63.42	63.00	20.2	14,144	0.14%
2024/03/28	59.4	66.62	52.5	66.43	65.10	6.9	13,289	0.05%
2024/03/27	10	61.83	16.1	62.24	63.60	-6.1	10,914	-0.06%
2024/03/26	12	58.12	1	58.50	57.90	11	9,790	0.11%
2024/03/25	5	58.46	0	0.00	58.70	5	9,502	0.05%
2024/03/22	75	59.21	52	59.35	59.00	23	9,239	0.25%
2024/03/21	39	59.41	30	59.53	59.10	9	8,698	0.10%
2024/03/20	45	58.71	25.1	58.91	58.20	19.9	8,078	0.25%
2024/03/19	9.8	55.64	7	56.27	58.10	2.8	6,912	0.04%
2024/03/18	4	55.03	2	54.70	55.40	2	6,431	0.03%
2024/03/15	14	56.76	21	56.50	55.60	-7	6,066	-0.12%
2024/03/14	8.1	54.69	8.1	54.98	53.70	0	4,982	0.00%
2024/03/13	52.3	59.33	46	58.96	58.90	6.3	4,239	0.15%
2024/03/12	0.1	51.00	4	52.45	55.30	-3.9	2,479	-0.16%
2024/03/11	11	48.87	1	50.70	50.30	10	2,126	0.47%
2024/03/07	0	0.00	1	49.20	50.10	-1	2,041	-0.05%
2024/03/06	0	0.00	0.2	50.00	49.80	-0.2	2,002	-0.01%
2024/02/27	0	49.80	0	0.00	49.70	0	1,931	0.00%
2024/02/21	0	0.00	2	50.20	50.10	-2	1,946	-0.10%
2024/02/20	0	50.30	0	0.00	50.30	0	1,966	0.00%
2024/02/15	1	49.40	5	49.10	49.40	-4	2,030	-0.20%
2024/01/29	0	50.75	0	0.00	50.70	0	2,046	0.00%
2024/01/23	0	50.20	0	0.00	50.20	0	2,131	0.00%
2024/01/19	0	0.00	0.5	49.80	49.70	-0.5	2,183	-0.02%
2024/01/17	1	50.00	0	0.00	49.65	1	2,182	0.05%
2024/01/10	1	51.40	1	51.10	51.20	0	2,301	0.00%
2024/01/09	0	0.00	20	51.80	51.50	-20	2,305	-0.87%
2024/01/08	0	0.00	1.2	51.87	51.60	-1.2	2,321	-0.05%
2024/01/03	0	52.20	0	0.00	52.10	0	2,429	0.00%
2023/12/28	0	0.00	13	52.66	52.70	-13	2,568	-0.51%
2023/12/27	0	0.00	2	52.30	52.40	-2	2,601	-0.08%
2023/12/26	0	0.00	6	52.05	52.20	-6	2,665	-0.23%
2023/12/22	2	51.60	5	51.50	51.70	-3	2,801	-0.11%
2023/12/21	1	51.70	0	0.00	51.70	1	2,840	0.04%
2023/12/19	4	51.45	0	0.00	51.60	4	2,959	0.14%
2023/12/14	0.3	51.90	0	0.00	52.00	0.3	4,109	0.01%
2023/12/13	1	51.80	0	0.00	52.00	1	4,243	0.02%
2023/12/12	2	51.25	0	0.00	51.30	2	4,373	0.05%
2023/12/11	2	51.25	7.5	51.31	51.30	-5.5	4,414	-0.12%
2023/12/08	0	51.80	0	0.00	51.60	0	4,421	0.00%
2023/12/07	4.5	51.71	1	51.70	51.50	3.5	4,462	0.08%
2023/12/06	4	51.98	0	0.00	52.00	4	4,460	0.09%
2023/11/22	0	0.00	1	53.20	53.30	-1	4,559	-0.02%
2023/11/20	1	52.90	10	52.90	53.00	-9	4,545	-0.20%
2023/11/17	1	52.80	1	53.20	53.20	0	4,530	0.00%
2023/11/15	1	52.60	0	0.00	52.90	1	4,492	0.02%
2023/11/08	0.2	52.60	1	52.60	52.20	-0.8	4,509	-0.02%
2023/11/07	1	52.20	0	0.00	52.20	1	4,501	0.02%
2023/11/06	2	52.15	0	0.00	52.50	2	4,527	0.04%
2023/11/03	1	52.70	0	0.00	52.70	1	4,530	0.02%
2023/10/27	0	0.00	1	53.20	52.90	-1	4,570	-0.02%
2023/10/26	6	52.55	0.6	52.70	52.30	5.4	4,608	0.12%
2023/10/24	1	52.80	0	0.00	53.10	1	4,689	0.02%
2023/10/23	2	53.25	2	53.60	53.50	0	4,929	0.00%
2023/10/20	1	54.30	2	54.20	54.70	-1	5,472	-0.02%
2023/10/19	2	54.60	0	0.00	55.10	2	5,484	0.04%
2023/10/18	0	55.80	0	0.00	55.50	0	5,484	0.00%
2023/10/13	3	57.03	0	0.00	57.20	3	5,601	0.05%
2023/10/12	0	0.00	1	57.90	58.00	-1	5,683	-0.02%
2023/10/11	0	0.00	1.4	57.37	57.40	-1.4	5,704	-0.02%
2023/10/06	1	56.60	2	56.60	56.50	-1	5,731	-0.02%
2023/10/05	0	0.00	1	58.00	58.20	-1	5,621	-0.02%
2023/10/04	0	0.00	5	56.20	57.10	-5	5,578	-0.09%
2023/10/03	0	0.00	5	57.60	57.40	-5	5,552	-0.09%
2023/10/02	9	57.45	6	57.37	57.60	3	5,518	0.05%
2023/09/28	1	56.20	3	57.57	57.70	-2	5,487	-0.04%
2023/09/27	8	55.80	8	56.10	55.90	0	5,446	0.00%
2023/09/26	2	56.50	0	0.00	56.30	2	5,403	0.04%
2023/09/25	1	57.20	0.1	57.60	57.60	0.9	5,400	0.02%
2023/09/22	1	57.70	0	0.00	57.50	1	5,379	0.02%
2023/09/21	1.2	58.39	36	58.95	58.00	-34.8	5,321	-0.65%
2023/09/20	59	59.30	12	60.28	58.90	47	5,188	0.91%
2023/09/19	27	60.89	30	60.89	60.70	-3	4,915	-0.06%
2023/09/18	2.8	58.12	1	58.50	57.10	1.8	4,282	0.04%
2023/09/15	0	0.00	2	58.25	59.00	-2	4,137	-0.05%
2023/09/14	0	0.00	1	57.50	57.50	-1	3,996	-0.03%
2023/09/13	0	0.00	0	56.60	56.50	0	3,967	0.00%
2023/09/12	0	0.00	2	57.25	57.30	-2	4,003	-0.05%
2023/09/08	10	56.89	11	57.09	57.10	-1	4,071	-0.02%
2023/09/07	3	56.50	53	56.53	56.50	-50	4,094	-1.22%
2023/09/06	2	56.75	2	57.10	57.10	0	4,090	0.00%
2023/09/05	0	0.00	0	55.90	56.30	0	4,028	0.00%
2023/09/01	1	57.10	4	56.60	57.00	-3	4,010	-0.07%
2023/08/23	0	0.00	10	54.66	54.80	-10	4,121	-0.24%
2023/08/22	0	0.00	1	54.10	54.30	-1	4,121	-0.02%
2023/08/21	0	0.00	2	54.50	54.30	-2	4,116	-0.05%
2023/08/17	1	54.80	0	0.00	54.90	1	4,100	0.02%
2023/08/16	0	0.00	1	54.90	54.80	-1	4,072	-0.02%
2023/08/15	1	55.50	0	0.00	55.50	1	4,056	0.02%
2023/08/14	0	0.00	2	55.40	55.70	-2	4,055	-0.05%
2023/08/10	0.5	56.20	0	0.00	56.20	0.5	4,024	0.01%
2023/08/09	0	0.00	4	56.93	56.90	-4	3,989	-0.10%
2023/08/07	1	56.10	3	56.27	56.20	-2	3,944	-0.05%
2023/08/02	7	54.59	0	0.00	54.50	7	3,906	0.18%
2023/08/01	10	55.80	0	0.00	55.70	10	3,843	0.26%
2023/07/31	4	55.85	0	0.00	55.70	4	3,826	0.10%
2023/07/27	4	56.83	6.1	56.84	56.90	-2.1	3,731	-0.06%
2023/07/26	6.1	58.85	17	59.78	57.00	-10.9	3,664	-0.30%
2023/07/25	40	59.76	20	59.49	59.50	20	3,399	0.59%
2023/07/21	3	54.23	0	0.00	54.30	3	2,766	0.11%
2023/07/19	0	0.00	0.3	55.90	55.90	-0.3	2,738	-0.01%
2023/07/18	0	0.00	1.5	57.27	57.40	-1.5	2,693	-0.05%
2023/07/13	0	0.00	4	55.40	54.90	-4	2,433	-0.16%
2023/07/11	0	0.00	7	53.51	53.60	-7	2,347	-0.30%
2023/07/07	2	52.60	3	53.00	52.90	-1	2,353	-0.04%
2023/07/06	2.1	53.39	0	0.00	53.00	2.1	2,335	0.09%
2023/07/05	2	53.95	0	0.00	53.70	2	2,299	0.09%
2023/07/03	0	0.00	8	56.24	56.00	-8	2,320	-0.34%
2023/06/30	0	0.00	1	55.60	55.60	-1	2,322	-0.04%
2023/06/29	2	56.20	1.1	56.01	55.80	1	2,348	0.04%
2023/06/28	0	0.00	2	56.20	56.00	-2	2,437	-0.08%
2023/06/27	1	56.01	1	56.20	55.80	0	2,426	0.00%
2023/06/26	9	57.69	1.2	57.69	57.60	7.8	2,398	0.33%
2023/06/20	1	56.00	0	0.00	56.10	1	2,319	0.04%
2023/06/16	0	0.00	12	56.56	56.00	-12	2,301	-0.52%
2023/06/15	0	0.00	2	56.55	56.50	-2	2,246	-0.09%
2023/06/14	0	0.00	1	56.70	56.50	-1	2,238	-0.04%
2023/06/13	52	55.99	2.1	55.80	55.80	49.9	2,150	2.32%
2023/06/12	13	54.88	8.1	55.45	55.40	5	2,109	0.23%
2023/06/08	1	55.00	0	0.00	55.00	1	2,106	0.05%
2023/06/05	1	55.70	0	0.00	55.80	1	2,223	0.04%
2023/06/02	0	0.00	23	55.93	55.90	-23	2,258	-1.02%
2023/06/01	0	0.00	0.1	55.35	55.80	-0.1	2,232	0.00%
2023/05/31	8	55.00	6	54.80	54.30	2	2,170	0.09%
2023/05/30	11	54.53	0.1	54.70	54.50	11	2,127	0.51%
2023/05/26	0	53.60	0	0.00	53.20	0	2,140	0.00%
2023/05/25	0.1	53.90	1	53.70	53.60	-1	2,188	-0.04%
2023/05/24	0	0.00	1	54.00	54.00	-1	2,207	-0.05%
2023/05/15	0	0.00	1	52.30	52.70	-1	2,345	-0.04%
2023/05/12	1	52.40	0	0.00	52.20	1	2,409	0.04%
2023/05/08	0	0.00	20	53.30	53.50	-20	2,534	-0.79%
2023/04/28	0	0.00	1	53.80	53.90	-1	3,285	-0.03%
2023/04/26	1	53.00	0	0.00	52.90	1	3,288	0.03%
2023/04/24	0	0.00	1	53.80	53.40	-1	3,305	-0.03%
2023/04/21	0	0.00	1	54.30	53.80	-1	3,344	-0.03%
2023/04/20	0	0.00	4	54.55	54.40	-4	3,354	-0.12%
2023/04/19	4	55.90	1	55.50	55.00	3	3,398	0.09%
2023/04/17	0	0.00	0.1	55.20	55.00	-0.1	3,409	0.00%
2023/04/12	4	55.40	0	0.00	55.30	4	3,444	0.12%
2023/04/07	3	56.30	0	0.00	55.50	3	3,495	0.09%
2023/04/06	0	0.00	2	55.80	56.10	-2	3,468	-0.06%
2023/03/31	0	0.00	4	55.90	55.90	-4	3,415	-0.12%
2023/03/30	0	0.00	15	55.60	55.60	-15	3,385	-0.44%
2023/03/29	2	55.50	18.1	55.40	55.50	-16.1	3,342	-0.48%
2023/03/27	0	0.00	2	54.60	54.00	-2	3,260	-0.06%
2023/03/23	0	0.00	3	53.40	53.90	-3	3,251	-0.09%
2023/03/22	0	0.00	0.2	53.50	53.30	-0.2	3,255	0.00%
2023/03/21	1	53.50	0	0.00	53.30	1	3,332	0.03%
2023/03/20	10	52.10	0	0.00	53.00	10	3,328	0.30%
2023/03/16	0	51.90	2	52.20	51.90	-2	3,323	-0.06%
2023/03/15	2	52.70	0	0.00	52.70	2	3,343	0.06%
2023/03/14	1	52.80	0	0.00	52.90	1	3,392	0.03%
2023/03/10	0	0.00	1	54.40	53.60	-1	3,664	-0.03%
2023/03/09	0.2	55.00	0.1	55.30	54.90	0.1	3,665	0.00%
2023/03/08	16.2	55.08	0	0.00	55.20	16.2	3,746	0.43%
2023/03/07	0.2	56.00	1	55.90	56.00	-0.8	3,688	-0.02%
2023/03/06	1.1	55.91	4	56.00	55.90	-2.9	3,654	-0.08%
2023/02/24	6	55.88	0	0.00	55.50	6	3,620	0.17%
2023/02/23	4	56.18	1	56.10	56.00	3	3,592	0.08%
2023/02/21	3	55.93	0	0.00	55.70	3	3,561	0.08%
2023/02/17	2	54.95	24	55.21	55.30	-22	3,625	-0.61%
2023/02/16	5	55.16	0	0.00	55.10	5	3,670	0.14%
2023/02/15	11.3	54.31	2	55.25	54.50	9.3	3,743	0.25%
2023/02/14	11	55.10	19	55.31	55.10	-8	3,728	-0.21%
2023/02/13	0	0.00	2	55.00	54.90	-2	3,778	-0.05%
2023/02/10	21	54.65	14	54.90	54.60	7	3,788	0.18%
2023/02/09	6	55.50	0	0.00	55.50	6	3,733	0.16%
2023/02/08	1	55.90	6	56.02	55.80	-5	3,710	-0.13%
2023/02/07	0	0.00	20	56.50	56.20	-20	3,671	-0.54%
2023/02/06	0	0.00	3	56.60	56.50	-3	3,643	-0.08%
2023/02/03	8	56.46	1	56.80	56.30	7	3,593	0.19%
2023/02/02	41	56.27	19.2	56.11	56.40	21.8	3,504	0.62%
2023/02/01	1	54.50	0	0.00	55.00	1	3,320	0.03%
2023/01/30	7	55.49	1	55.40	55.40	6	3,155	0.19%
2023/01/17	0	0.00	0.1	52.20	52.20	-0.1	2,909	0.00%
2023/01/16	0	0.00	1	52.90	52.40	-1	2,922	-0.03%
2023/01/12	0	0.00	0.5	52.80	52.70	-0.5	2,949	-0.02%
2023/01/11	0	0.00	1	53.70	53.80	-1	2,937	-0.03%
2023/01/10	1	53.00	0	0.00	53.40	1	2,918	0.03%
2023/01/05	1	51.70	1	51.10	51.00	0	2,871	0.00%
2022/12/28	1.1	52.40	2	52.30	52.30	-1	2,828	-0.03%
2022/12/16	0.3	52.70	10	52.50	52.60	-9.8	2,839	-0.34%
2022/12/13	10	54.20	12	53.82	53.70	-2	2,770	-0.07%
2022/12/08	0	0.00	1	52.90	52.70	-1	2,718	-0.04%
2022/12/07	0	0.00	2	52.50	52.80	-2	2,711	-0.07%
2022/12/06	2	53.30	0	0.00	53.20	2	2,685	0.07%
2022/12/05	12	54.23	20	54.64	54.20	-8	2,636	-0.30%
2022/12/02	26	54.31	25.2	54.20	54.00	0.9	2,540	0.03%
2022/12/01	12	52.49	13	51.97	51.90	-1	2,378	-0.04%
2022/11/30	2	50.60	2.2	51.64	52.10	-0.2	2,386	-0.01%
2022/11/29	1	50.00	0	0.00	50.10	1	2,294	0.04%
2022/11/24	1	49.85	0	0.00	49.85	1	2,284	0.04%
2022/11/23	0	0.00	10	49.90	49.75	-10	2,299	-0.43%
2022/11/22	10	50.00	0	0.00	50.00	10	2,324	0.43%
2022/11/18	0.3	49.70	15	49.70	49.65	-14.7	2,364	-0.62%
2022/11/17	0.2	50.10	5	50.10	49.90	-4.8	2,354	-0.20%
2022/11/16	4	50.55	3	49.97	50.10	1	2,340	0.04%
2022/11/15	0.1	49.55	0	0.00	49.60	0.1	2,273	0.00%
2022/11/14	0	48.60	0	0.00	49.50	0	2,234	0.00%
2022/11/11	0	0.00	15.2	48.45	48.85	-15.2	2,177	-0.70%
2022/11/10	0.8	47.76	0	0.00	47.55	0.8	2,115	0.04%
2022/11/09	0	0.00	1.2	48.30	48.20	-1.2	2,098	-0.06%
2022/11/07	0	0.00	12	46.25	46.30	-12	2,114	-0.57%
2022/11/04	0	0.00	1	45.50	45.65	-1	2,160	-0.05%
2022/11/01	1	44.95	1	45.15	45.45	0	2,199	0.00%
2022/10/31	5.2	45.31	0	0.00	45.20	5.2	2,201	0.24%
2022/10/26	0	0.00	4	45.60	45.50	-4	2,227	-0.18%
2022/10/24	1	46.15	0	0.00	45.95	1	2,225	0.04%
2022/10/21	11	46.15	25	46.13	45.60	-14	2,226	-0.63%
2022/10/18	1	46.75	12	46.75	46.30	-11	2,214	-0.50%
2022/10/17	7	46.39	7.1	46.64	46.45	-0.1	2,258	0.00%
2022/10/14	10.2	46.25	0	0.00	46.10	10.2	2,267	0.45%
2022/10/13	1	46.05	1	45.45	45.25	0	2,296	0.00%
2022/10/06	0	0.00	10	46.90	47.00	-10	2,319	-0.43%
2022/10/05	0	0.00	2	46.60	46.55	-2	2,364	-0.08%
2022/10/03	2	45.35	2	45.35	45.30	0	2,379	0.00%
2022/09/30	0	0.00	5	45.80	45.85	-5	2,401	-0.21%
2022/09/28	5	45.30	0	0.00	45.15	5	2,452	0.20%
2022/09/27	0	0.00	5	46.45	46.40	-5	2,460	-0.20%
2022/09/26	6	45.88	0	0.00	45.80	6	2,514	0.24%
2022/09/22	0	0.00	1	46.80	47.20	-1	2,734	-0.04%
2022/09/21	2	47.58	2	48.28	47.35	0	2,775	0.00%
2022/09/20	0	0.00	1	48.15	48.30	-1	2,770	-0.04%
2022/09/19	0	0.00	1	48.10	48.00	-1	2,802	-0.04%
2022/09/15	0	0.00	1	48.90	48.90	-1	2,827	-0.04%
2022/09/14	12	48.99	0	0.00	48.85	12	2,866	0.42%
2022/09/12	0	48.95	1	49.00	49.00	-1	3,011	-0.03%
2022/09/08	0	0.00	12	47.73	48.10	-12	3,178	-0.38%
2022/09/07	6	47.25	27	47.37	47.15	-21	3,249	-0.65%
2022/09/05	1	50.20	1	50.10	50.10	0	3,312	0.00%
2022/09/02	2	50.60	0	0.00	50.10	2	3,404	0.06%
2022/09/01	3	50.20	0	0.00	50.20	3	3,454	0.09%
2022/08/31	7	50.60	0	0.00	50.60	7	3,532	0.20%
2022/08/26	1	51.60	0	0.00	51.60	1	3,781	0.03%
2022/08/23	6	50.02	1	50.00	50.00	5	6,013	0.08%
2022/08/22	0	0.00	5	50.36	50.20	-5	6,194	-0.08%
2022/08/19	2	50.50	3	50.80	50.60	-1	6,346	-0.02%
2022/08/18	3	50.00	0	0.00	50.20	3	6,430	0.05%
2022/08/17	1	50.20	1	50.40	50.40	0	6,540	0.00%
2022/08/15	10	50.50	10	50.40	50.40	0	6,717	0.00%
2022/08/12	1	50.50	0	0.00	51.10	1	6,721	0.01%
2022/08/10	0	0.00	1	49.80	49.80	-1	6,770	-0.01%
2022/08/09	0	0.00	2	48.85	49.10	-2	6,837	-0.03%
2022/08/08	0	0.00	0.3	48.75	48.60	-0.3	6,957	0.00%
2022/08/05	2	48.50	0	0.00	48.85	2	7,083	0.03%
2022/08/04	12	47.88	11	47.96	47.95	1	7,101	0.01%
2022/08/03	10	48.15	10	48.10	48.10	0	7,121	0.00%
2022/08/02	12	48.59	12	48.34	48.30	0	7,144	0.00%
2022/07/29	10	49.45	9	49.25	49.25	1	7,144	0.01%
2022/07/28	0	0.00	1	49.25	49.30	-1	7,157	-0.01%
2022/07/27	1	48.70	0	0.00	49.00	1	7,182	0.01%
2022/07/26	0	0.00	1	48.90	48.70	-1	7,202	-0.01%
2022/07/22	2	48.95	0	0.00	49.20	2	7,219	0.03%
2022/07/21	9	47.55	11	48.67	48.75	-2	7,194	-0.03%
2022/07/20	2	47.40	3	47.58	47.50	-1	7,182	-0.01%
2022/07/18	1	47.00	0	0.00	47.00	1	7,226	0.01%
2022/07/15	9	46.40	29	46.57	46.60	-20	7,237	-0.28%
2022/07/12	9	45.60	10	45.73	45.70	-1	7,211	-0.01%
2022/07/07	10	45.12	32	45.62	46.25	-22	7,184	-0.31%
2022/07/04	0	0.00	1	45.80	45.70	-1	7,133	-0.01%
2022/07/01	0	48.23	0.1	49.30	47.00	0	7,121	0.00%
2022/06/30	1	49.40	0	0.00	49.30	1	7,040	0.01%
2022/06/29	0	0.00	1	52.30	52.20	-1	6,921	-0.01%
2022/06/28	2	53.00	0	0.00	53.10	2	6,904	0.03%
2022/06/27	0	0.00	1	53.50	53.60	-1	6,921	-0.01%
2022/06/24	1	53.00	0	0.00	52.70	1	6,897	0.01%
2022/06/23	4	52.40	1	52.20	52.50	3	6,879	0.04%
2022/06/22	1	54.40	9	53.17	53.20	-8	6,844	-0.12%
2022/06/21	1	54.30	0	0.00	54.60	1	6,830	0.01%
2022/06/20	1	54.00	0	0.00	52.90	1	6,795	0.01%
2022/06/17	0	54.60	2	54.80	55.50	-2	6,680	-0.03%
2022/06/16	2	56.50	2	55.70	55.20	0	6,524	0.00%
2022/06/15	24	56.51	4	56.43	56.20	20	6,514	0.31%
2022/06/14	2	55.75	0	0.00	56.40	2	6,485	0.03%
2022/06/13	2	55.55	2	55.30	55.50	0	6,436	0.00%
2022/06/10	8	56.54	0	0.00	56.40	8	6,353	0.13%
2022/06/09	9	56.62	0	0.00	56.40	9	6,310	0.14%
2022/06/08	3	56.40	1	56.70	56.40	2	6,213	0.03%
2022/06/07	0	0.00	1	56.20	56.20	-1	6,155	-0.02%
2022/06/06	25	56.26	21	56.03	56.30	4	6,090	0.07%
2022/06/02	5.1	57.02	11.2	56.72	56.50	-6.1	5,993	-0.10%
2022/06/01	35	55.62	8	56.06	56.00	27	5,706	0.47%
2022/05/31	20	55.80	0	0.00	54.60	20	5,360	0.37%
2022/05/30	1	54.10	2	53.95	54.30	-1	3,832	-0.03%
2022/05/26	4	54.40	1	54.70	54.40	3	3,640	0.08%
2022/05/25	0	0.00	1	54.00	54.40	-1	3,678	-0.03%
2022/05/23	8	54.04	0	0.00	53.80	8	3,696	0.22%
2022/05/20	5	54.12	4	54.50	54.50	1	3,641	0.03%
2022/05/18	0	0.00	3	55.43	55.60	-3	3,604	-0.08%
2022/05/17	22	54.77	1	54.80	54.90	21	3,578	0.59%
2022/05/16	6	57.32	1	56.10	55.90	5	3,497	0.14%
2022/05/13	4	58.70	2	58.50	58.50	2	3,385	0.06%
2022/05/11	0	0.00	1	61.60	61.30	-1	3,294	-0.03%
2022/05/10	1	60.80	0	0.00	61.50	1	3,401	0.03%
2022/05/06	0	0.00	2	60.25	60.50	-2	3,424	-0.06%
2022/05/05	1	61.30	0	0.00	61.30	1	3,468	0.03%
2022/05/04	1	59.90	0	0.00	60.80	1	3,484	0.03%
2022/05/03	0	0.00	1	59.10	59.90	-1	3,499	-0.03%
2022/04/29	1	58.90	1	58.70	59.00	0	3,495	0.00%
2022/04/28	0	58.90	0	0.00	59.00	0	3,522	0.00%
2022/04/27	1	58.00	0	0.00	58.50	1	3,536	0.03%
2022/04/26	1	59.20	0	0.00	59.40	1	3,534	0.03%
2022/04/21	3	60.50	0	0.00	60.70	3	3,469	0.09%
2022/04/18	5	60.10	0	0.00	60.60	5	3,473	0.14%
2022/04/15	3	60.57	0	0.00	60.60	3	3,480	0.09%
2022/04/13	0	0.00	1.1	60.65	61.40	-1.1	3,592	-0.03%
2022/04/11	1	60.20	0	0.00	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	3	61.33	0	0.00	60.80	3	3,773	0.08%
2022/03/29	0	0.00	2	62.90	62.70	-2	3,649	-0.05%
2022/03/25	2	62.85	0	0.00	62.80	2	3,645	0.05%
2022/03/24	1	62.40	0	0.00	63.30	1	3,651	0.03%
2022/03/23	1	62.70	0	0.00	62.70	1	3,669	0.03%
2022/03/22	1	62.50	0	0.00	62.80	1	3,661	0.03%
2022/03/18	0	0.00	1	62.90	62.70	-1	3,685	-0.03%
2022/03/16	2	60.80	0	0.00	61.40	2	3,647	0.05%
2022/03/15	4	61.75	0	0.00	61.20	4	3,661	0.11%
2022/03/14	10	62.30	0	0.00	62.10	10	3,671	0.27%
2022/03/10	0	0.00	0.1	63.10	63.00	-0.1	3,775	0.00%
2022/03/09	2	61.95	0	0.00	61.90	2	3,785	0.05%
2022/03/08	0	0.00	4	62.53	61.90	-4	3,808	-0.11%
2022/03/07	4	62.10	3	62.00	62.60	1	3,803	0.03%
2022/03/03	0	0.00	2	64.70	64.70	-2	3,864	-0.05%
2022/03/02	3.1	64.90	0	0.00	64.80	3.1	3,932	0.08%
2022/03/01	0	0.00	5	65.10	64.80	-5	3,908	-0.13%
2022/02/25	2	63.65	3	63.80	63.80	-1	3,836	-0.03%
2022/02/24	3	63.90	31	64.28	63.70	-28	3,779	-0.74%
2022/02/23	1	64.30	1	64.50	64.60	0	3,696	0.00%
2022/02/22	1	63.80	22	63.85	63.90	-21	3,637	-0.58%
2022/02/21	1	63.90	2	63.90	64.00	-1	3,645	-0.03%
2022/02/17	0	0.00	4	63.40	63.10	-4	3,784	-0.11%
2022/02/16	0	0.00	1	62.80	62.90	-1	3,852	-0.03%
2022/02/14	3	62.17	2	62.30	62.30	1	4,021	0.02%
2022/02/11	6	62.85	4	63.28	63.30	2	4,071	0.05%
2022/02/10	3	63.00	10	63.32	63.60	-7	4,106	-0.17%
2022/02/09	1	60.80	1	61.20	61.40	0	4,034	0.00%
2022/02/08	3	60.70	0	0.00	61.10	3	4,088	0.07%
2022/01/24	0	0.00	1	61.50	61.50	-1	4,369	-0.02%
2022/01/21	1	61.30	0	0.00	62.00	1	4,417	0.02%
2022/01/20	2	61.60	0	0.00	62.00	2	4,457	0.04%
2022/01/17	1	62.30	0	0.00	62.40	1	4,573	0.02%
2022/01/14	9	62.57	0	0.00	62.40	9	4,656	0.19%
2022/01/13	1	62.90	0.8	63.20	63.30	0.3	4,815	0.01%
2022/01/12	5	63.00	0	0.00	63.30	5	4,944	0.10%
2022/01/10	1	63.70	0	0.00	64.00	1	5,313	0.02%
2022/01/07	26	64.68	1	64.50	64.20	25	5,567	0.45%
2022/01/06	2	65.30	0	0.00	65.70	2	5,601	0.04%
2022/01/05	8	66.30	4	66.45	66.20	4	5,650	0.07%
2022/01/04	1	64.20	0	0.00	64.50	1	5,601	0.02%
2022/01/03	7	64.54	1	64.30	64.20	6	5,781	0.10%
2021/12/30	6	65.00	0	64.90	64.90	6	5,923	0.10%
2021/12/22	11	64.11	0	0.00	64.10	11	8,081	0.14%
2021/12/21	1	64.20	0	0.00	64.10	1	8,253	0.01%
2021/12/20	3	63.60	0	0.00	63.60	3	8,387	0.04%
2021/12/15	0	0.00	0.1	64.20	63.90	-0.1	9,158	0.00%
2021/12/10	0	0.00	34	65.57	65.30	-34	9,585	-0.35%
2021/12/09	1	64.60	1	64.90	65.20	0	9,552	0.00%
2021/12/07	0	0.00	2	64.40	64.30	-2	9,514	-0.02%
2021/12/06	0	0.00	0.2	65.00	65.50	-0.2	9,462	0.00%
2021/12/03	11	64.50	3	64.73	64.40	8	9,490	0.08%
2021/12/02	14	64.49	9	64.43	64.30	5	9,489	0.05%
2021/12/01	3	64.60	0	0.00	64.90	3	9,490	0.03%
2021/11/30	3.1	65.28	4	65.40	65.20	-0.9	9,519	-0.01%
2021/11/29	10	64.16	0	0.00	65.00	10	9,497	0.11%
2021/11/26	11	65.25	3	66.27	65.10	8	9,469	0.08%
2021/11/24	3	67.00	4.2	67.15	67.10	-1.2	9,427	-0.01%
2021/11/23	2	66.65	0	0.00	66.60	2	9,460	0.02%
2021/11/22	1	66.60	0	0.00	67.10	1	9,442	0.01%
2021/11/19	8.5	66.79	0	0.00	66.70	8.5	9,486	0.09%
2021/11/18	1	66.90	2	66.95	67.10	-1	9,548	-0.01%
2021/11/17	14	67.15	2	66.90	66.90	12	9,682	0.12%
2021/11/16	27.2	67.51	1	66.90	67.30	26.2	9,779	0.27%
2021/11/15	4	68.15	0	0.00	68.00	4	9,836	0.04%
2021/11/12	1	68.80	7	68.90	68.90	-6	9,928	-0.06%
2021/11/11	0.2	70.80	4	70.08	69.30	-3.8	9,930	-0.04%
2021/11/10	0	0.00	7	70.24	70.20	-7	9,851	-0.07%
2021/11/09	1	69.30	33	69.52	69.60	-32	9,853	-0.32%
2021/11/08	1	69.20	25	69.62	69.60	-24	9,847	-0.24%
2021/11/05	1	69.50	1	69.40	70.00	0	9,845	0.00%
2021/11/04	5	70.68	13	70.45	70.00	-8	9,782	-0.08%
2021/11/03	1	69.50	13	69.56	69.80	-12	9,643	-0.12%
2021/11/02	6	69.68	5	69.42	69.10	1	9,609	0.01%
2021/11/01	11	68.59	0	0.00	68.60	11	9,474	0.12%
2021/10/28	1	68.10	14	68.75	68.60	-13	9,393	-0.14%
2021/10/27	9	67.66	11	67.46	67.70	-2	9,316	-0.02%
2021/10/26	5	68.10	0	0.00	68.00	5	9,311	0.05%
2021/10/25	3	68.37	11	68.44	68.30	-8	9,279	-0.09%
2021/10/22	0	0.00	3	67.37	67.90	-3	9,259	-0.03%
2021/10/21	19	67.67	1	68.00	66.50	18	9,213	0.20%
2021/10/20	9.1	67.61	27	67.52	67.90	-17.9	9,154	-0.20%
2021/10/19	11.8	68.29	19.1	68.25	68.00	-7.4	9,037	-0.08%
2021/10/18	71	70.23	11	70.18	68.70	60	8,913	0.67%
2021/10/15	12	70.58	27	70.39	70.80	-15	8,729	-0.17%
2021/10/14	22	69.02	14	69.31	68.50	8	8,527	0.09%
2021/10/13	3.6	68.55	7	68.49	69.00	-3.4	8,468	-0.04%
2021/10/12	13	68.18	7	68.83	67.90	6	8,397	0.07%
2021/10/08	19.4	69.91	24	70.38	70.10	-4.6	8,305	-0.06%
2021/10/07	18.8	69.53	25	69.71	69.40	-6.2	8,151	-0.08%
2021/10/06	102	69.11	14.7	69.42	68.30	87.3	8,078	1.08%	大買/
2021/10/05	35.2	69.79	27.4	69.99	71.20	7.8	7,773	0.10%
2021/10/04	44	70.30	219	70.09	70.90	-175	7,414	-2.36%	大賣/鉅額交易
2021/10/01	16	68.13	13	68.59	67.60	3	6,842	0.04%
2021/09/30	10	70.64	31	70.48	70.30	-21	6,600	-0.32%
2021/09/29	6	68.40	4	68.68	68.70	2	6,218	0.03%
2021/09/28	9	68.24	16.5	69.17	69.40	-7.5	6,209	-0.12%
2021/09/27	26	68.36	3.1	68.28	68.80	23	6,058	0.38%
2021/09/24	9.5	68.67	16	68.85	68.70	-6.5	5,961	-0.11%
2021/09/23	23	67.35	35	67.75	68.00	-12	5,645	-0.21%
2021/09/22	5.1	64.91	3	65.67	66.20	2.1	5,330	0.04%
2021/09/17	11	65.26	5	65.20	66.50	6	5,240	0.11%
2021/09/16	5	64.60	0	0.00	64.40	5	5,113	0.10%
2021/09/15	17	65.65	6	65.63	65.00	11	5,073	0.22%
2021/09/14	3	63.13	1	63.60	62.80	2	4,849	0.04%
2021/09/13	5	62.92	0	0.00	63.00	5	4,862	0.10%
2021/09/10	0	0.00	1	63.50	63.50	-1	4,890	-0.02%
2021/09/09	1	62.70	0	0.00	63.50	1	5,004	0.02%
2021/09/08	4.2	64.00	1	63.10	62.90	3.2	5,002	0.06%
2021/09/07	1	64.00	2	64.20	64.30	-1	4,951	-0.02%
2021/09/06	1	64.20	35	63.91	64.00	-34	4,946	-0.69%
2021/09/03	3	63.77	0	0.00	64.90	3	4,952	0.06%
2021/09/02	9	64.62	2	64.95	64.20	7	4,909	0.14%
2021/09/01	9	65.87	10	65.72	65.60	-1	4,851	-0.02%
2021/08/31	3	65.57	1	65.50	66.30	2	4,845	0.04%
2021/08/30	15	65.91	0	0.00	66.20	15	4,853	0.31%
2021/08/27	0	0.00	2	66.30	66.20	-2	4,900	-0.04%
2021/08/26	6	65.00	0	0.00	65.70	6	4,919	0.12%
2021/08/25	18	65.45	31	65.71	65.70	-13	5,051	-0.26%
2021/08/24	1	66.40	11	66.43	65.70	-10	5,050	-0.20%
2021/08/23	12	66.93	6	66.92	67.30	6	5,006	0.12%
2021/08/20	13	65.36	17	65.29	65.90	-4	4,871	-0.08%
2021/08/19	45	64.66	195	64.93	64.50	-150	4,791	-3.13%	大賣/鉅額交易
2021/08/18	179	65.44	15	64.98	66.80	164	4,610	3.56%	大買/鉅額交易
2021/08/17	1	64.20	7	64.10	64.40	-6	4,482	-0.13%
2021/08/16	5	64.16	4	63.88	63.90	1	4,440	0.02%
2021/08/13	3	63.97	11	64.02	64.00	-8	4,433	-0.18%
2021/08/12	11	63.93	0	0.00	63.80	11	4,405	0.25%
2021/08/11	1	62.60	6	63.18	63.30	-5	4,404	-0.11%
2021/08/10	22	62.17	2	62.25	62.20	20	4,479	0.45%
2021/08/09	11	62.89	10	63.08	62.80	1	4,608	0.02%
2021/08/06	0	0.00	1	63.60	63.70	-1	4,665	-0.02%
2021/08/05	0	0.00	3	62.73	63.20	-3	4,772	-0.06%
2021/08/04	1	62.20	1	62.50	62.10	0	4,972	0.00%
2021/08/03	15	61.81	0	0.00	62.30	15	5,070	0.30%
2021/08/02	1	61.60	8	62.09	62.20	-7	5,105	-0.14%
2021/07/30	10	62.00	0	0.00	61.60	10	5,173	0.19%
2021/07/29	1	62.60	2	62.95	62.70	-1	5,196	-0.02%
2021/07/28	25	61.98	1	62.00	62.20	24	5,306	0.45%
2021/07/27	0	0.00	1.1	62.91	62.50	-1.1	5,499	-0.02%
2021/07/26	2.1	62.51	0	0.00	63.10	2.1	5,680	0.04%
2021/07/23	3	62.43	1	62.00	62.60	2	5,639	0.04%
2021/07/21	4	63.63	4	63.05	63.00	0	5,794	0.00%
2021/07/20	1	64.50	11.7	64.23	64.20	-10.7	5,755	-0.19%
2021/07/15	3	66.67	13	66.82	66.70	-10	6,086	-0.16%
2021/07/14	10	66.38	0	0.00	65.80	10	6,100	0.16%
2021/07/13	140	66.36	60	66.07	66.10	80	6,153	1.30%	大買/
2021/07/12	0	0.00	2	65.70	65.80	-2	6,170	-0.03%
2021/07/08	2	65.00	3	66.10	65.50	-1	6,399	-0.02%
2021/07/07	1	65.50	0	0.00	65.50	1	6,501	0.02%
2021/07/06	1	66.40	0	0.00	66.00	1	6,572	0.02%
2021/07/05	9.2	66.68	3	65.83	67.00	6.2	6,628	0.09%
2021/07/02	4.5	64.77	2	64.85	65.00	2.5	6,607	0.04%
2021/06/30	2	65.85	2	66.00	65.70	0	6,760	0.00%
2021/06/29	5	65.30	3	65.47	65.30	2	6,904	0.03%
2021/06/28	1	65.30	1	65.60	65.30	0	7,157	0.00%
2021/06/25	10	65.90	43	65.83	65.60	-33	7,238	-0.46%
2021/06/24	1	65.10	5	65.70	65.40	-4	7,302	-0.05%
2021/06/23	13	64.77	5	65.40	65.10	8	7,422	0.11%
2021/06/22	0	0.00	10	64.10	63.90	-10	7,633	-0.13%
2021/06/21	18	64.92	6	65.78	64.20	12	7,891	0.15%
2021/06/18	20	65.73	17	65.74	65.70	3	8,989	0.03%
2021/06/17	0	0.00	2	65.05	65.00	-2	9,076	-0.02%
2021/06/16	3	64.60	0	0.00	64.60	3	9,342	0.03%
2021/06/15	1	65.30	3	65.60	65.00	-2	9,745	-0.02%
2021/06/11	3	65.00	2	65.00	64.90	1	10,415	0.01%
2021/06/10	1	63.50	0	0.00	64.20	1	10,545	0.01%
2021/06/09	1	63.30	0	0.00	63.40	1	10,719	0.01%
2021/06/04	2	64.00	0	0.00	64.00	2	11,419	0.02%
2021/06/03	1	65.50	2	66.09	65.10	-1	11,503	-0.01%
2021/06/02	19	67.94	6	66.40	65.90	13	11,547	0.11%
2021/06/01	0	0.00	10.1	66.50	66.40	-10.1	11,512	-0.09%
2021/05/31	7	65.44	0	0.00	65.30	7	11,685	0.06%
2021/05/28	10.1	64.90	2	65.10	64.60	8.1	11,746	0.07%
2021/05/27	1	63.40	0	0.00	64.00	1	11,840	0.01%
2021/05/26	1	63.50	1	64.00	64.00	0	12,006	0.00%
2021/05/25	0	0.00	5	64.00	64.30	-5	12,460	-0.04%
2021/05/24	2	62.70	0	0.00	63.50	2	13,058	0.02%
2021/05/21	0	0.00	1	63.50	63.10	-1	13,201	-0.01%
2021/05/20	1	62.00	1	62.50	62.20	0	13,440	0.00%
2021/05/19	11	62.14	1	62.20	62.10	10	13,616	0.07%
2021/05/18	3	62.07	4	61.65	62.70	-1	13,799	-0.01%
2021/05/17	0	0.00	10	59.90	57.80	-10	13,988	-0.07%
2021/05/14	10	62.50	2	61.70	60.90	8	14,093	0.06%
2021/05/13	3	61.40	3	61.70	61.20	0	14,457	0.00%
2021/05/12	3	59.83	6.5	60.18	59.80	-3.5	14,679	-0.02%
2021/05/11	3	62.50	7	62.27	62.00	-4	15,153	-0.03%
2021/05/10	0	0.00	4	65.83	65.40	-4	15,223	-0.03%
2021/05/07	2	65.50	0	0.00	66.20	2	15,477	0.01%
2021/05/06	0	0.00	1	64.10	64.40	-1	15,780	-0.01%
2021/05/05	2.1	64.05	0	0.00	63.60	2.1	16,217	0.01%
2021/05/04	15	64.40	8	63.96	64.20	7	16,250	0.04%
2021/05/03	5	66.80	2	67.10	66.70	3	16,320	0.02%
2021/04/29	8	69.20	3	69.00	69.00	5	16,341	0.03%
2021/04/28	6	69.92	0	0.00	69.70	6	16,457	0.04%
2021/04/27	9	70.74	15.1	70.75	70.70	-6.1	16,704	-0.04%
2021/04/26	1	70.00	1	70.40	69.60	0	16,916	0.00%
2021/04/23	4	69.78	6	69.87	69.60	-2	17,894	-0.01%
2021/04/22	15	69.97	4	69.80	69.30	11	19,364	0.06%
2021/04/21	2	71.10	9	71.03	70.80	-7	21,177	-0.03%
2021/04/20	0	0.00	2	71.20	71.00	-2	23,422	-0.01%
2021/04/19	9	71.16	14	71.09	71.10	-5	24,127	-0.02%
2021/04/16	0	0.00	1	71.40	71.70	-1	24,288	0.00%
2021/04/15	2	70.20	15	70.87	70.80	-13	24,357	-0.05%
2021/04/14	9	71.07	24	71.04	71.10	-15	24,344	-0.06%
2021/04/13	13	72.89	31	72.84	72.10	-18	24,468	-0.07%
2021/04/12	1	72.20	1	72.40	72.10	0	24,572	0.00%
2021/04/09	21	72.10	0	0.00	72.00	21	24,711	0.08%
2021/04/08	4	72.30	0.1	72.60	72.30	3.9	24,687	0.02%
2021/04/07	11	72.90	0	0.00	73.10	11	24,603	0.04%
2021/04/06	4	72.25	1	72.80	72.10	3	24,526	0.01%
2021/04/01	6	71.82	16	72.50	71.90	-10	24,495	-0.04%
2021/03/31	8	73.06	11	72.77	72.60	-3	24,416	-0.01%
2021/03/30	7	74.39	1	74.20	74.80	6	24,191	0.02%
2021/03/29	0	0.00	2	74.50	74.10	-2	24,121	-0.01%
2021/03/26	3	74.53	22	73.90	73.80	-19	24,108	-0.08%
2021/03/25	5	74.50	0	0.00	74.10	5	24,013	0.02%
2021/03/24	8	75.61	9	75.63	75.40	-1	23,836	0.00%
2021/03/23	59	77.26	76.1	77.23	76.10	-17.1	23,564	-0.07%
2021/03/22	18	72.88	16	73.66	74.00	2	22,465	0.01%
2021/03/19	11.1	73.37	3	73.27	73.00	8.1	22,308	0.04%
2021/03/18	31	75.02	7	74.81	74.80	24	22,105	0.11%
2021/03/17	52	74.62	76	74.71	73.40	-24	21,765	-0.11%
2021/03/16	12	72.71	17	72.80	72.50	-5	21,200	-0.02%
2021/03/15	8	72.85	6	72.58	72.80	2	21,150	0.01%
2021/03/12	8	72.80	13	72.92	73.30	-5	21,192	-0.02%
2021/03/11	1	71.70	13.2	70.73	71.30	-12.2	21,120	-0.06%
2021/03/10	6	69.65	7	70.00	69.60	-1	20,960	0.00%
2021/03/09	10	68.22	1	68.80	69.00	9	20,933	0.04%
2021/03/08	12	69.94	0	0.00	69.00	12	20,785	0.06%
2021/03/05	5	70.70	2	70.25	70.00	3	20,689	0.01%
2021/03/04	13.1	70.80	5	71.14	70.50	8.1	20,660	0.04%
2021/03/03	2	70.60	3	70.57	70.80	-1	20,431	0.00%
2021/03/02	10	69.44	2	70.55	69.30	8	20,303	0.04%
2021/02/26	16	70.36	1	70.20	70.00	15	20,163	0.07%
2021/02/25	17	72.49	4	72.03	71.30	13	19,931	0.07%
2021/02/24	17	71.80	7	72.31	70.60	10	19,489	0.05%
2021/02/23	10	69.59	2	69.70	69.70	8	18,843	0.04%
2021/02/22	5	69.88	2	70.15	69.70	3	18,685	0.02%
2021/02/19	12	69.04	11	69.22	69.40	1	18,424	0.01%
2021/02/18	7	70.19	33	70.27	70.20	-26	18,213	-0.14%
2021/02/17	6	70.07	20.5	69.58	69.90	-14.5	17,982	-0.08%
2021/02/05	5	70.90	1	70.40	70.40	4	17,708	0.02%
2021/02/04	40	69.95	52	70.55	70.40	-12	17,457	-0.07%
2021/02/03	38	73.07	85	72.92	72.50	-47	17,039	-0.28%
2021/02/02	50.5	74.64	42.5	74.67	73.60	8	16,672	0.05%
2021/02/01	3	74.20	27	73.07	74.90	-24	15,953	-0.15%
2021/01/29	34	76.76	24	76.56	74.80	10	15,757	0.06%
2021/01/28	25	76.22	5	77.84	77.20	20	15,459	0.13%
2021/01/27	67	77.48	22	76.90	78.20	45	15,072	0.30%
2021/01/26	22	74.73	1	74.20	74.40	21	14,563	0.14%
2021/01/25	2	75.65	7.4	76.22	75.30	-5.4	14,395	-0.04%
2021/01/22	2	73.50	7.7	75.22	75.60	-5.7	14,088	-0.04%
2021/01/21	1	72.50	27	73.57	72.50	-26	13,851	-0.19%
2021/01/20	13	73.53	23	73.12	72.10	-10	13,646	-0.07%
2021/01/19	15	76.09	16	76.68	76.00	-1	13,299	-0.01%
2021/01/18	89	75.67	88	74.70	77.30	1	12,960	0.01%
2021/01/15	80	76.62	53	76.63	75.60	27	11,917	0.23%
2021/01/14	197	75.72	150.4	75.90	76.90	46.6	10,349	0.45%	大買/大賣/
2021/01/13	165	70.25	215	69.96	72.80	-50	8,308	-0.60%	大買/大賣/
2021/01/12	42	67.70	40	67.70	67.70	2	5,923	0.03%
2021/01/11	16	61.60	2	61.60	61.60	14	5,142	0.27%
2021/01/08	4	54.93	4	55.50	56.00	0	4,890	0.00%
2021/01/07	5	55.10	4	55.55	55.60	1	4,712	0.02%
2021/01/06	9	56.19	99	56.94	55.70	-90	4,613	-1.95%
2021/01/05	9	56.11	11	56.40	56.10	-2	4,309	-0.05%
2021/01/04	41	55.02	5	55.14	55.60	36	4,071	0.88%
2020/12/31	15	53.33	0	0.00	53.40	15	3,844	0.39%
2020/12/28	3	54.30	10	54.40	54.00	-7	3,684	-0.19%
2020/12/25	0	0.00	11	53.53	53.70	-11	3,627	-0.30%
2020/12/24	2	53.40	0	0.00	52.70	2	3,521	0.06%
2020/12/21	11.7	51.77	15.1	51.54	52.20	-3.4	3,413	-0.10%
2020/12/18	17	51.98	0	0.00	51.90	17	3,403	0.50%
2020/12/17	0	0.00	1	52.60	52.60	-1	3,360	-0.03%
2020/12/16	1	52.40	0	0.00	52.90	1	3,354	0.03%
2020/12/11	1	52.60	0	0.00	53.00	1	3,205	0.03%
2020/12/10	5	53.64	2	53.25	53.20	3	3,128	0.10%
2020/12/09	1	54.80	4	55.15	54.70	-3	2,998	-0.10%
2020/12/08	20	55.29	9	55.62	54.70	11	2,877	0.38%
2020/12/07	44	55.92	31	53.97	56.30	13	2,632	0.49%
2020/12/04	5	52.34	0	0.00	52.50	5	2,227	0.22%
2020/12/01	1	52.30	0	0.00	52.40	1	2,123	0.05%
2020/11/30	5	51.86	0	0.00	52.60	5	2,111	0.24%
2020/11/26	0	0.00	4	52.15	52.20	-4	2,000	-0.20%
2020/11/23	21	52.21	0	0.00	52.40	21	2,003	1.05%
2020/11/18	1	51.50	0	0.00	51.80	1	1,948	0.05%
2020/11/12	2	52.10	1	52.30	52.30	1	1,946	0.05%
2020/11/11	7	51.90	3	52.23	52.30	4	1,952	0.20%
2020/10/29	0	0.00	0	50.70	50.40	0	2,036	0.00%
2020/10/07	0	0.00	6.2	51.60	51.40	-6.2	2,825	-0.22%
2020/09/29	0	0.00	0.6	51.50	51.30	-0.6	2,956	-0.02%
2020/09/24	20	50.55	0	0.00	50.30	20	3,106	0.64%
2020/09/23	3	51.10	0	0.00	51.40	3	3,069	0.10%
2020/09/22	1	51.90	0	0.00	52.00	1	3,132	0.03%
2020/09/21	0	0.00	1	53.10	53.00	-1	3,162	-0.03%
2020/09/18	1	53.20	0	0.00	52.60	1	3,183	0.03%
2020/09/15	0	0.00	3	53.00	53.20	-3	3,260	-0.09%
2020/09/14	5	52.70	1.2	52.85	52.80	3.8	3,342	0.11%
2020/09/08	1	52.40	0	0.00	52.30	1	3,422	0.03%
2020/09/07	0	0.00	1	52.70	52.70	-1	3,443	-0.03%
2020/09/04	0	0.00	7	52.77	52.50	-7	3,478	-0.20%
2020/08/26	0	0.00	2	53.00	53.30	-2	3,540	-0.06%
2020/08/25	0	0.00	2	52.70	53.10	-2	3,558	-0.06%
2020/08/24	2	51.90	0	0.00	52.10	2	3,587	0.06%
2020/08/20	6	52.17	0	0.00	51.20	6	3,581	0.17%
2020/08/19	0	0.00	2	53.80	53.50	-2	3,523	-0.06%
2020/08/18	3	53.60	0	0.00	54.00	3	3,510	0.09%
2020/08/13	3	53.00	0	0.00	53.10	3	3,519	0.09%
2020/08/12	1	53.70	0	0.00	53.60	1	3,485	0.03%
2020/08/11	2	54.10	0	0.00	53.70	2	3,501	0.06%
2020/08/07	1	54.50	1	54.30	54.30	0	3,561	0.00%
2020/08/05	2	54.60	0	0.00	54.50	2	3,592	0.06%
2020/07/31	0	0.00	1	54.60	54.20	-1	3,640	-0.03%
2020/07/28	0	0.00	6	54.92	53.60	-6	3,734	-0.16%
2020/07/27	1	53.60	0	0.00	53.60	1	3,923	0.03%
2020/07/24	0	0.00	11	54.47	54.20	-11	3,912	-0.28%
2020/07/23	2	55.90	1	56.00	55.30	1	3,881	0.03%
2020/07/22	6	57.72	5	57.84	58.00	1	3,845	0.03%
2020/07/21	0	0.00	102	57.60	57.60	-102	3,757	-2.71%	大賣/鉅額交易
2020/07/20	1	56.90	0	0.00	56.90	1	3,695	0.03%
2020/07/17	4	58.10	1	58.60	57.70	3	3,632	0.08%
2020/07/16	10	57.50	0	0.00	58.00	10	3,580	0.28%
2020/07/15	1	57.20	5	57.50	57.20	-4	3,552	-0.11%
2020/07/14	18	58.21	2	58.05	57.70	16	3,530	0.45%
2020/07/10	2	57.25	0	0.00	57.10	2	3,528	0.06%
2020/07/09	0	0.00	12	58.30	58.00	-12	3,536	-0.34%
2020/07/08	11	58.02	4	58.08	58.20	7	3,499	0.20%
2020/07/07	14	58.04	2.3	58.00	57.90	11.7	3,496	0.33%
2020/07/06	0	0.00	2	57.80	57.80	-2	3,540	-0.06%
2020/07/03	1	57.40	0	0.00	57.00	1	3,549	0.03%
2020/07/02	1	57.10	0	0.00	57.40	1	3,543	0.03%
2020/07/01	1	56.80	10	57.80	57.00	-9	3,542	-0.25%
2020/06/30	0	0.00	1	55.90	56.50	-1	3,455	-0.03%
2020/06/24	12.8	55.81	0	0.00	55.90	12.8	3,392	0.38%
2020/06/19	16	54.29	3	55.00	54.10	13	3,365	0.39%
2020/06/18	1	55.00	0	0.00	55.20	1	3,317	0.03%
2020/06/16	4	54.40	0	0.00	54.10	4	3,379	0.12%
2020/06/15	20	53.70	1	53.90	53.10	19	3,485	0.55%
2020/06/11	101	54.95	1	54.60	54.50	100	3,600	2.78%	大買/
2020/06/10	0	0.00	1	55.60	55.70	-1	3,628	-0.03%
2020/06/09	1	55.50	0	0.00	55.40	1	3,744	0.03%
2020/06/08	0	0.00	1	55.70	55.80	-1	3,846	-0.03%
2020/06/05	0	0.00	1	55.20	55.50	-1	3,834	-0.03%
2020/06/03	1	54.90	0	0.00	55.20	1	3,835	0.03%
2020/05/25	11	53.17	0	0.00	53.20	11	3,859	0.28%
2020/05/22	2	54.25	0	0.00	53.60	2	3,860	0.05%
2020/05/15	3	55.10	1	54.70	54.80	2	3,815	0.05%
2020/05/14	2	55.70	0	0.00	55.50	2	3,778	0.05%
2020/05/12	2	56.60	0	0.00	56.50	2	3,743	0.05%
2020/05/11	0	0.00	3	57.23	57.40	-3	3,742	-0.08%
2020/05/08	10	56.28	0	0.00	56.20	10	3,714	0.27%
2020/05/06	3	55.57	2	56.20	55.50	1	3,663	0.03%
2020/05/04	11	55.34	0	0.00	56.30	11	3,626	0.30%
2020/04/30	6	57.92	383	58.04	57.60	-377	3,581	-10.53%	大賣/鉅額交易
2020/04/29	371	54.93	0	0.00	54.90	371	3,414	10.87%	大買/鉅額交易
2020/04/21	1	54.00	0	0.00	52.40	1	3,505	0.03%
2020/04/17	11	54.35	0	0.00	54.50	11	3,472	0.32%
2020/04/10	1	54.30	1	54.00	54.30	0	3,367	0.00%
2020/04/09	2	55.15	293	56.26	54.80	-291	3,354	-8.67%	大賣/鉅額交易
2020/04/08	280	52.99	1	52.40	53.40	279	3,239	8.61%	大買/鉅額交易
2020/04/07	1	50.80	1	51.10	51.20	0	3,189	0.00%
2020/04/06	0	0.00	8	50.00	49.95	-8	3,167	-0.25%
2020/04/01	8	49.05	0	0.00	49.00	8	3,164	0.25%
2020/03/27	2	49.50	0	0.00	49.55	2	3,154	0.06%
2020/03/25	1	50.10	3	50.10	49.95	-2	3,165	-0.06%
2020/03/20	0	0.00	10	49.50	49.50	-10	3,220	-0.31%
2020/03/19	0	0.00	13	46.73	46.20	-13	3,172	-0.41%
2020/03/18	10	50.50	0	0.00	50.00	10	3,119	0.32%
2020/03/17	22	50.30	1.1	50.91	51.00	20.9	3,177	0.66%
2020/03/16	0	0.00	13	52.82	52.00	-13	3,134	-0.41%
2020/03/13	22	52.09	15	51.11	53.30	7	3,082	0.23%
2020/03/12	23.7	55.48	23	55.51	55.20	0.7	2,982	0.02%
2020/03/10	17	58.18	0	0.00	58.10	17	2,910	0.58%
2020/03/09	2	58.50	0	0.00	58.50	2	2,907	0.07%
2020/03/06	4	58.70	0	0.00	58.50	4	2,863	0.14%
2020/03/04	0	0.00	1	59.00	59.00	-1	2,858	-0.03%
2020/03/03	1	59.70	0	0.00	59.20	1	2,843	0.04%
2020/02/27	1	59.50	1	59.60	59.50	0	2,885	0.00%
2020/02/25	0	0.00	5	59.20	59.90	-5	2,870	-0.17%
2020/02/24	2	60.05	0	0.00	60.10	2	2,888	0.07%
2020/02/19	10	61.20	1	61.10	61.10	9	2,964	0.30%
2020/02/18	0	0.00	1	60.40	60.40	-1	2,976	-0.03%
2020/02/17	5	60.70	0	0.00	60.60	5	3,025	0.17%
2020/02/14	1	61.40	0	0.00	61.20	1	3,032	0.03%
2020/02/13	1	61.10	1	61.60	61.30	0	3,058	0.00%
2020/02/07	1	60.90	0	0.00	61.40	1	3,186	0.03%
2020/02/06	0	0.00	1	61.40	61.60	-1	3,264	-0.03%
2020/02/05	0	0.00	0.7	61.10	61.00	-0.7	3,438	-0.02%
2020/02/04	1	60.80	0	0.00	61.00	1	3,554	0.03%
2020/02/03	0	0.00	10	59.60	59.30	-10	3,564	-0.28%
2020/01/30	4	60.38	0	0.00	59.80	4	3,507	0.11%
2020/01/17	1	65.90	0	0.00	66.00	1	3,405	0.03%
2020/01/10	1	64.80	0	0.00	64.90	1	3,451	0.03%
2020/01/09	0	0.00	1	64.70	64.80	-1	3,479	-0.03%
2020/01/07	2	64.90	0	0.00	65.00	2	3,466	0.06%
2020/01/06	2	65.40	20	65.50	65.30	-18	3,461	-0.52%
2019/12/31	0	0.00	2	66.20	66.20	-2	3,517	-0.06%
2019/12/25	1	67.40	2	67.00	67.50	-1	3,498	-0.03%
2019/12/24	2	67.00	0	0.00	67.00	2	3,508	0.06%
2019/12/23	0	0.00	34	67.44	67.60	-34	3,526	-0.96%
2019/12/20	1	68.00	41	68.19	67.60	-40	3,554	-1.13%
2019/12/19	0	0.00	1	68.90	68.60	-1	3,560	-0.03%
2019/12/18	1	69.20	0.5	68.90	69.10	0.5	3,545	0.01%
2019/12/16	0	0.00	2	69.35	69.20	-2	3,592	-0.06%
2019/12/13	4	69.50	5	69.26	68.80	-1	3,596	-0.03%
2019/12/12	76	70.05	4	69.25	68.80	72	3,555	2.03%
2019/12/11	2	68.70	1	68.70	68.80	1	3,452	0.03%
2019/12/09	0	0.00	2	67.60	67.90	-2	3,437	-0.06%
2019/12/06	1	66.70	0	0.00	67.30	1	3,411	0.03%
2019/12/04	1	67.00	0	0.00	67.10	1	3,370	0.03%
2019/12/03	0	0.00	1	67.00	67.00	-1	3,372	-0.03%
2019/12/02	0	0.00	1	66.80	66.80	-1	3,372	-0.03%
2019/11/27	4	68.18	1	68.20	68.10	3	3,354	0.09%
2019/11/11	1	65.50	20	66.10	65.90	-19	3,172	-0.60%
2019/11/08	1	68.10	0	0.00	67.00	1	3,142	0.03%
2019/11/07	0	0.00	1	67.40	66.70	-1	3,104	-0.03%
2019/11/06	2	67.55	2	67.60	67.50	0	3,073	0.00%
2019/11/05	1	69.50	2	68.50	68.90	-1	3,033	-0.03%
2019/11/04	2	69.05	12	67.83	69.30	-10	2,979	-0.34%
2019/11/01	11	65.71	5	66.78	67.30	6	2,808	0.21%
2019/10/31	4	65.60	0	0.00	65.20	4	2,718	0.15%
2019/10/29	0	0.00	4	65.03	65.40	-4	2,737	-0.15%
2019/10/25	0	0.00	0	64.70	64.70	0	2,717	0.00%
2019/10/24	0	0.00	1	65.30	65.30	-1	2,707	-0.04%
2019/10/23	1	65.20	3	65.50	65.40	-2	2,745	-0.07%
2019/10/22	1	65.90	5	66.06	65.70	-4	2,779	-0.14%
2019/10/17	2	65.40	0	65.20	65.20	2	2,780	0.07%
2019/10/16	2	64.30	0	0.00	64.50	2	2,760	0.07%
2019/10/15	1	63.90	0	0.00	64.00	1	2,766	0.04%
2019/10/07	2	63.80	0	0.00	63.50	2	2,938	0.07%
2019/10/04	0	0.00	2	64.40	64.80	-2	2,897	-0.07%
2019/10/03	1	64.80	0	0.00	64.80	1	2,895	0.03%
2019/10/02	1	65.20	0	0.00	65.70	1	2,886	0.03%
2019/09/24	0	0.00	1	66.00	66.40	-1	2,755	-0.04%
2019/09/20	0	0.00	2	66.15	65.60	-2	2,699	-0.07%
2019/09/19	4	65.30	8	65.05	64.90	-4	2,559	-0.16%
2019/09/18	4	64.90	0	0.00	64.80	4	2,524	0.16%
2019/09/17	9	63.68	0	0.00	63.80	9	2,479	0.36%
2019/09/11	0	0.00	5	63.70	63.60	-5	2,484	-0.20%
2019/09/10	1	63.60	1	63.30	63.40	0	2,484	0.00%
2019/09/06	5	63.40	0	0.00	63.40	5	2,511	0.20%
2019/08/26	0	0.00	2	63.10	62.70	-2	2,446	-0.08%
2019/08/22	19	63.68	22	63.50	63.40	-3	2,442	-0.12%
2019/08/21	0	0.00	1	63.30	63.30	-1	2,467	-0.04%
2019/08/15	1	60.60	0	0.00	61.40	1	2,422	0.04%
2019/08/12	20	61.90	0	0.00	61.90	20	2,407	0.83%
2019/08/07	3	60.50	0	0.00	60.20	3	2,408	0.12%
2019/08/06	3	60.50	0	0.00	60.80	3	2,402	0.12%
2019/08/05	3	60.80	0	0.00	60.50	3	2,382	0.13%
2019/08/02	3	61.40	0	0.00	61.30	3	2,362	0.13%
2019/07/25	1	64.00	1	63.90	64.60	0	2,319	0.00%
2019/07/24	4	66.93	38	66.90	66.70	-34	2,282	-1.49%
2019/07/23	0	67.30	0	0.00	67.30	0	2,217	0.00%
2019/07/19	5	67.10	6	67.00	67.00	-1	2,171	-0.05%
2019/07/18	1	66.80	0	0.00	66.80	1	2,149	0.05%
2019/07/16	0	0.00	2	67.10	67.10	-2	2,170	-0.09%
2019/07/12	4	66.20	1	67.20	66.10	3	2,251	0.13%
2019/07/11	1	65.90	0	0.00	65.90	1	2,258	0.04%
2019/07/09	2	63.70	0	0.00	63.60	2	2,300	0.09%
2019/07/08	2	64.50	0	0.00	64.40	2	2,352	0.09%
2019/07/01	1	63.90	0	64.10	64.10	1	2,643	0.04%
2019/06/28	20	63.10	0	0.00	63.10	20	2,719	0.74%
2019/06/27	0	0.00	1	63.60	63.40	-1	2,856	-0.04%
2019/06/24	0	0.00	4	64.10	64.10	-4	2,941	-0.14%
2019/06/21	1	64.00	0	0.00	64.20	1	2,957	0.03%
2019/06/20	0	0.00	3	63.00	63.60	-3	2,925	-0.10%
2019/06/19	0	0.00	1	62.20	62.10	-1	2,921	-0.03%
2019/06/06	0	0.00	1	61.30	61.10	-1	3,063	-0.03%
2019/05/30	2	60.75	2	61.05	60.90	0	3,080	0.00%
2019/05/28	0	0.00	1	60.70	60.50	-1	3,106	-0.03%
2019/05/23	3	60.50	0	0.00	60.70	3	3,155	0.10%
2019/05/16	1	61.50	0	0.00	61.30	1	3,158	0.03%
2019/05/09	2	66.70	10	66.00	66.10	-8	3,183	-0.25%
2019/05/07	0	0.00	3	68.93	69.40	-3	3,141	-0.10%
2019/05/06	2	67.85	3	67.00	67.30	-1	3,145	-0.03%
2019/05/03	0	0.00	2	70.00	70.00	-2	3,111	-0.06%
2019/04/30	0	0.00	2	68.80	69.20	-2	3,097	-0.06%
2019/04/23	1	69.50	4	70.10	70.00	-3	3,261	-0.09%
2019/04/22	4	69.70	0	0.00	69.50	4	3,237	0.12%
2019/04/19	1	70.50	16	70.91	70.00	-15	3,250	-0.46%
2019/04/18	27	74.12	8	73.00	71.10	19	3,247	0.58%
2019/04/17	8	72.16	0	0.00	72.00	8	3,148	0.25%
2019/04/16	5	71.44	3	70.83	71.20	2	3,099	0.06%
2019/04/15	0	0.00	7	69.26	71.10	-7	3,044	-0.23%
2019/04/12	21	68.27	6	68.30	68.50	15	2,972	0.50%
2019/04/11	0	0.00	11	67.30	67.30	-11	2,906	-0.38%
2019/04/08	0	0.00	15	66.70	66.70	-15	2,753	-0.54%
2019/04/03	0	0.00	8	64.70	65.00	-8	2,644	-0.30%
2019/04/02	20	64.73	23	64.71	64.80	-3	2,605	-0.12%
2019/04/01	5	63.42	5	64.44	63.80	0	2,515	0.00%
2019/03/28	10	62.40	0	0.00	62.00	10	2,322	0.43%
2019/03/26	6	61.80	0	0.00	62.30	6	2,285	0.26%
2019/03/25	2	61.35	0	0.00	61.80	2	2,271	0.09%
2019/03/20	1	63.00	0	0.00	63.10	1	2,269	0.04%
2019/03/19	0	0.00	0.3	63.00	63.00	-0.3	2,303	-0.01%
2019/03/08	3	61.33	0	0.00	61.00	3	2,343	0.13%
2019/03/06	10	62.00	0	0.00	62.20	10	2,592	0.39%
2019/03/05	0	0.00	1	61.70	61.90	-1	2,630	-0.04%
2019/03/04	9	61.62	0	0.00	62.20	9	2,653	0.34%
2019/02/26	2	63.00	1	62.80	62.60	1	2,632	0.04%
2019/02/25	0	0.00	10	62.90	63.50	-10	2,614	-0.38%
2019/02/20	1	61.80	0	0.00	62.00	1	2,649	0.04%
2019/02/15	1	60.40	0	0.00	60.30	1	2,726	0.04%
2019/02/12	0	0.00	1	59.60	60.40	-1	2,764	-0.04%
2019/01/24	0	0.00	5	58.30	58.40	-5	2,696	-0.19%
2019/01/14	1	58.00	0	0.00	57.80	1	2,683	0.04%
2019/01/10	0	0.00	3	58.20	58.30	-3	2,715	-0.11%
2019/01/08	3	58.70	0	0.00	58.70	3	2,689	0.11%
2019/01/07	0	0.00	1	59.50	58.90	-1	2,715	-0.04%
2019/01/04	2	58.40	0	0.00	58.90	2	2,752	0.07%
2019/01/02	2	60.20	0	0.00	60.10	2	2,909	0.07%
2018/12/26	0	0.00	1	60.00	60.00	-1	2,956	-0.03%
2018/12/25	0	0.00	5	60.00	60.20	-5	2,954	-0.17%
2018/12/21	1	60.40	0	0.00	60.70	1	3,004	0.03%
2018/12/11	7	59.74	0	0.00	59.80	7	3,016	0.23%
2018/12/10	0	0.00	3	61.20	61.00	-3	2,957	-0.10%
2018/12/06	3	61.50	0	0.00	61.50	3	3,007	0.10%
2018/12/05	0	0.00	1	61.80	62.00	-1	2,967	-0.03%
2018/12/03	1	63.40	4.6	62.91	63.30	-3.6	3,000	-0.12%
2018/11/30	13	60.98	0	0.00	62.20	13	2,962	0.44%
2018/11/29	2	61.45	0	0.00	61.30	2	2,796	0.07%
2018/11/23	1	61.40	1	60.90	60.90	0	2,716	0.00%
2018/11/21	0	0.00	1	60.60	61.20	-1	2,730	-0.04%
2018/11/19	0	0.00	1	62.50	62.50	-1	2,640	-0.04%
2018/11/16	1	62.70	0	0.00	62.50	1	2,639	0.04%
2018/11/12	1	64.40	0	0.00	64.20	1	2,577	0.04%
2018/11/02	0.5	66.70	2	66.60	66.70	-1.5	2,624	-0.06%
2018/11/01	0	0.00	1	66.20	66.00	-1	2,627	-0.04%
2018/10/29	0	0.00	2	64.10	64.40	-2	2,627	-0.08%
2018/10/26	2	64.00	0	0.00	64.00	2	2,630	0.08%
2018/10/25	2	63.90	4	63.80	63.80	-2	2,632	-0.08%
2018/10/23	2	65.65	0	0.00	65.00	2	2,615	0.08%
2018/10/22	1	67.10	1	67.50	68.30	0	2,592	0.00%
2018/10/19	9	65.91	5	66.10	67.10	4	2,599	0.15%
2018/10/18	0	0.00	6	66.05	66.30	-6	2,602	-0.23%
2018/10/17	0	0.00	1	65.90	65.60	-1	2,729	-0.04%
2018/10/16	5	65.34	5	65.56	65.20	0	2,760	0.00%
2018/10/15	4	65.23	0	0.00	65.10	4	2,785	0.14%
2018/10/12	5	65.10	1	64.80	65.60	4	2,817	0.14%
2018/10/11	5	65.00	20	64.00	64.00	-15	2,844	-0.53%
2018/10/05	1	72.90	1	72.70	72.10	0	2,753	0.00%
2018/10/02	0	0.00	1	74.20	74.00	-1	2,753	-0.04%
2018/10/01	1	75.30	0	0.00	75.20	1	2,753	0.04%
2018/09/27	7	74.60	0	0.00	74.50	7	2,759	0.25%
2018/09/26	0	0.00	1	74.60	74.80	-1	2,749	-0.04%
2018/09/25	0	0.00	6	74.50	74.50	-6	2,751	-0.22%
2018/09/20	0	0.00	0.5	73.00	72.60	-0.5	2,752	-0.02%
2018/09/18	1	73.40	4	73.30	73.30	-3	2,763	-0.11%
2018/09/17	7	73.77	4	73.70	73.70	3	2,772	0.11%
2018/09/14	1	74.70	6.4	74.99	74.70	-5.4	2,778	-0.19%
2018/09/13	0	0.00	2	74.20	74.30	-2	2,800	-0.07%
2018/09/12	3	73.27	0	0.00	73.20	3	2,804	0.11%
2018/09/11	3.3	73.98	0	0.00	74.90	3.3	2,780	0.12%
2018/09/10	0	0.00	1.3	75.00	73.50	-1.3	2,801	-0.05%
2018/09/06	3	76.80	0	0.00	76.80	3	2,777	0.11%
2018/09/05	2	78.10	0	0.00	77.00	2	2,752	0.07%
2018/09/04	1	78.10	0	0.00	78.20	1	2,742	0.04%
2018/08/30	0	0.00	1	78.10	77.90	-1	2,780	-0.04%
2018/08/29	0	0.00	1	79.20	78.10	-1	2,803	-0.04%
2018/08/28	0	0.00	4	77.90	78.00	-4	2,797	-0.14%
2018/08/27	2	77.30	0	0.00	77.70	2	2,796	0.07%
2018/08/24	1	77.20	0	0.00	77.20	1	2,795	0.04%
2018/08/23	1	77.50	0	0.00	77.70	1	2,873	0.03%
2018/08/22	10	76.90	12	77.41	77.70	-2	2,907	-0.07%
2018/08/21	0.2	76.50	2	76.10	76.60	-1.8	2,854	-0.06%
2018/08/15	3	73.63	0	0.00	73.50	3	2,892	0.10%
2018/08/10	0	0.00	1	77.70	77.60	-1	2,860	-0.03%
2018/08/09	0.7	77.20	0	0.00	77.10	0.7	2,871	0.02%
2018/08/08	0.6	77.90	0	0.00	78.00	0.6	2,890	0.02%
2018/08/07	1	77.60	1	77.80	77.40	0	2,934	0.00%
2018/08/03	0	0.00	0	76.80	77.00	0	2,964	0.00%
2018/08/02	10	77.12	2	76.60	76.50	8	2,963	0.27%
2018/07/31	1	75.90	0	0.00	75.90	1	2,946	0.03%
2018/07/30	2	76.10	5	76.00	76.40	-3	2,933	-0.10%
2018/07/27	1	76.10	0	0.00	75.60	1	2,917	0.03%
2018/07/25	2	76.15	0	0.00	75.80	2	2,889	0.07%
2018/07/23	0	0.00	5	78.48	78.80	-5	2,711	-0.18%
2018/07/20	0	0.00	0.1	78.30	78.30	-0.1	2,691	0.00%
2018/07/19	1	78.60	1	78.50	78.40	0	2,671	0.00%
2018/07/18	0	0.00	0.4	77.50	77.50	-0.4	2,648	-0.02%
2018/07/17	1	75.90	1	76.30	75.60	0	2,580	0.00%
2018/07/12	1	74.20	0	0.00	74.00	1	2,607	0.04%
2018/07/06	1	72.70	4	72.40	72.60	-3	2,650	-0.11%
2018/07/02	1	73.50	0	0.00	73.20	1	2,758	0.04%
2018/06/28	0.2	72.50	0	0.00	72.30	0.2	2,698	0.01%
2018/06/27	1	72.20	0	0.00	72.50	1	2,742	0.04%
2018/06/25	4	72.95	2	72.80	72.80	2	2,720	0.07%
2018/06/22	1	73.00	0	0.00	73.30	1	2,716	0.04%
2018/06/19	0	0.00	1	74.70	74.70	-1	2,717	-0.04%
2018/06/15	5	75.36	0	0.00	75.10	5	2,693	0.19%
2018/06/12	1	76.50	0	0.00	76.70	1	2,731	0.04%
2018/06/07	0	0.00	2	77.65	78.00	-2	2,831	-0.07%
2018/06/06	4	76.90	7	76.61	77.00	-3	2,826	-0.11%
2018/06/05	0.1	75.70	2	75.65	75.70	-1.9	2,811	-0.07%
2018/06/04	0	0.00	0.4	75.50	75.50	-0.4	2,800	-0.01%
2018/06/01	2	74.60	0	0.00	74.70	2	2,791	0.07%
2018/05/31	1	74.10	0	0.00	73.80	1	2,810	0.04%
2018/05/30	21	74.47	0	0.00	74.20	21	2,753	0.76%
2018/05/29	2	75.30	1	75.40	75.40	1	2,733	0.04%
2018/05/28	4.4	75.62	1	75.30	75.70	3.4	2,782	0.12%
2018/05/25	2	74.50	3	75.13	75.10	-1	2,787	-0.04%
2018/05/24	0	0.00	1	74.80	74.80	-1	2,763	-0.04%
2018/05/23	3	73.60	3	73.40	73.30	0	2,769	0.00%
2018/05/18	2	74.10	0	0.00	73.40	2	2,859	0.07%
2018/05/15	0.2	75.40	0	0.00	75.20	0.2	2,918	0.01%
2018/05/14	10	78.20	0	0.00	78.00	10	3,054	0.33%
2018/05/11	1	77.10	0	0.00	77.30	1	3,059	0.03%
2018/05/10	0	0.00	1	76.70	76.60	-1	3,081	-0.03%
2018/05/09	1	75.90	1	75.80	76.40	0	3,120	0.00%
2018/05/08	2	76.20	0	0.00	75.80	2	3,151	0.06%
2018/05/03	1	74.00	0	0.00	73.80	1	3,288	0.03%
2018/05/02	3	74.53	0	0.00	74.40	3	3,305	0.09%
2018/04/30	50	73.85	0	0.00	73.90	50	3,319	1.51%
2018/04/27	50	73.96	0	0.00	73.90	50	3,334	1.50%
2018/04/26	0	0.00	1	75.00	74.00	-1	3,351	-0.03%
2018/04/25	1	72.80	3	72.30	74.90	-2	3,411	-0.06%
2018/04/24	2	73.50	6	72.98	72.80	-4	3,429	-0.12%
2018/04/19	7	75.77	0	0.00	76.90	7	3,439	0.20%
2018/04/18	51	76.44	0	0.00	76.30	51	3,440	1.48%
2018/04/17	306	78.01	1	77.80	77.50	305	3,405	8.96%	大買/鉅額交易
2018/04/03	1	78.10	0	0.00	78.20	1	3,371	0.03%
2018/04/02	10	79.20	0	0.00	79.20	10	3,358	0.30%
2018/03/31	0	0.00	2	79.25	79.60	-2	3,374	-0.06%
2018/03/30	1	80.10	1	80.10	80.00	0	3,364	0.00%
2018/03/23	1	78.10	5	78.20	78.40	-4	3,463	-0.12%
2018/03/22	0	0.00	3	79.93	79.30	-3	3,466	-0.09%
2018/03/20	0	0.00	1	78.90	79.00	-1	3,488	-0.03%
2018/03/19	1	79.50	0	0.00	79.30	1	3,476	0.03%
2018/03/14	2	80.45	0	0.00	80.10	2	3,435	0.06%
2018/03/12	8	80.73	0	0.00	81.20	8	3,469	0.23%
2018/03/09	5	80.00	5	80.20	79.70	0	3,486	0.00%
2018/03/07	1	79.10	0	0.00	78.90	1	3,486	0.03%
2018/03/05	1	78.40	0	0.00	78.50	1	3,701	0.03%
2018/03/02	0	0.00	1	78.50	78.90	-1	3,779	-0.03%
2018/03/01	0	0.00	1	80.40	79.70	-1	3,870	-0.03%
2018/02/27	1	80.20	0	0.00	79.40	1	3,917	0.03%
2018/02/22	1	78.80	0	0.00	79.00	1	4,008	0.02%
2018/02/21	0	0.00	10	79.50	80.30	-10	3,997	-0.25%
2018/02/12	1	79.00	0	0.00	78.30	1	4,036	0.02%
2018/02/08	0	0.00	1	79.20	79.20	-1	4,135	-0.02%
2018/02/07	1	80.30	1	80.00	80.30	0	4,252	0.00%
2018/02/06	63	78.91	0	0.00	78.70	63	4,506	1.40%
2018/02/05	2	82.40	0	0.00	82.90	2	4,409	0.05%
2018/02/02	20	84.05	0	0.00	84.10	20	4,464	0.45%
2018/02/01	17	84.77	0	0.00	85.00	17	4,546	0.37%
2018/01/31	1	83.10	13	82.72	83.40	-12	4,596	-0.26%
2018/01/30	3	83.87	0	0.00	83.50	3	4,616	0.06%
2018/01/29	4	84.70	0	0.00	84.50	4	4,613	0.09%
2018/01/26	5	85.60	0	0.00	85.60	5	4,648	0.11%
2018/01/25	6	86.55	0	0.00	86.70	6	4,642	0.13%
2018/01/23	0	0.00	1	86.30	86.20	-1	4,991	-0.02%
2018/01/22	12	86.87	12	86.50	86.90	0	5,056	0.00%
2018/01/19	6	87.35	53	87.11	87.40	-47	5,104	-0.92%
2018/01/16	0	0.00	1	86.60	86.50	-1	5,143	-0.02%
2018/01/15	15	86.53	1	86.50	86.20	14	5,168	0.27%
2018/01/12	0	0.00	1	85.80	85.60	-1	5,232	-0.02%
2018/01/11	1	84.60	3	84.60	84.60	-2	5,265	-0.04%
2018/01/10	1	84.00	0	0.00	84.10	1	5,311	0.02%
2018/01/09	50	85.90	1	86.40	85.50	49	5,335	0.92%
2018/01/08	1	85.20	1	85.30	85.30	0	5,403	0.00%
2018/01/05	0	0.00	50	85.10	85.30	-50	5,519	-0.91%
2018/01/04	1	85.30	1	85.10	85.10	0	5,855	0.00%
2018/01/02	0	0.00	1	84.90	85.00	-1	5,953	-0.02%