鴻準 (2354)-凱基-市府券商分點個股進出

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
61.1
漲跌
▲1.0
漲幅
+1.66%
成交量
11,491張
產業
上市其他電子類股
1011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－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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
2024/05/16	2	61.40	9	61.53	61.10	-7	22,142	-0.03%
2024/05/15	16	60.06	23	60.54	60.10	-7	21,984	-0.03%
2024/05/14	1	59.90	3	60.57	60.90	-2	21,890	-0.01%
2024/05/13	19	60.45	2	60.30	60.10	17	21,783	0.08%
2024/05/10	6	60.12	1	60.50	60.60	5	21,714	0.02%
2024/05/09	11	61.40	4	62.23	60.80	7	21,626	0.03%
2024/05/08	3	61.63	3	61.37	61.30	0	21,452	0.00%
2024/05/07	1	62.40	0	0.00	61.70	1	21,360	0.00%
2024/05/06	2	62.30	16	62.60	62.10	-14	21,150	-0.07%
2024/05/03	1	61.87	5	61.60	60.70	-4	20,835	-0.02%
2024/05/02	7	60.73	26	60.90	60.70	-19	20,678	-0.09%
2024/04/30	3	62.20	2	61.90	61.60	1	20,587	0.00%
2024/04/29	4	63.70	11	62.72	62.40	-7	20,438	-0.03%
2024/04/26	2.1	62.08	8	61.88	61.40	-5.9	19,997	-0.03%
2024/04/25	4	61.08	0	0.00	60.90	4	19,794	0.02%
2024/04/24	12	62.26	17.4	61.96	62.00	-5.4	19,592	-0.03%
2024/04/23	11	58.05	16	59.06	60.30	-5	18,907	-0.03%
2024/04/22	0	56.40	1	56.30	57.00	-1	18,438	-0.01%
2024/04/19	5	55.34	1	55.30	55.80	4	18,278	0.02%
2024/04/18	1	55.50	21	56.20	56.50	-20	18,105	-0.11%
2024/04/17	27	55.80	1	55.60	55.60	26	17,987	0.14%
2024/04/16	24.1	55.62	3	55.10	55.00	21.1	17,836	0.12%
2024/04/15	1	57.99	3	57.70	57.50	-2	17,596	-0.01%
2024/04/12	12	58.71	2	58.80	58.50	10	17,434	0.06%
2024/04/11	78.2	60.41	16	59.25	59.10	62.2	17,226	0.36%
2024/04/10	48.2	61.73	8	61.15	61.20	40.2	16,729	0.24%
2024/04/09	9	63.74	6	63.38	63.00	3	16,351	0.02%
2024/04/08	26	63.22	11	63.41	63.50	15	15,980	0.09%
2024/04/03	320	63.29	9.2	63.72	64.00	310.9	15,670	1.98%	大買/鉅額交易
2024/04/02	6	64.38	16	64.29	64.90	-10	15,264	-0.07%
2024/04/01	13.2	64.08	22.1	64.46	63.80	-8.9	14,706	-0.06%
2024/03/29	47.1	63.15	33	63.15	63.00	14.1	14,144	0.10%
2024/03/28	103	66.18	295.5	64.90	65.10	-192.5	13,289	-1.45%	大買/大賣/鉅額交易
2024/03/27	6	62.33	25.1	63.09	63.60	-19.1	10,914	-0.17%
2024/03/26	167	58.14	30	59.13	57.90	137	9,790	1.40%	大買/鉅額交易
2024/03/25	108	58.23	4	58.73	58.70	104	9,502	1.09%	大買/鉅額交易
2024/03/22	14	59.23	8	59.11	59.00	6	9,239	0.06%
2024/03/21	2	58.65	6	58.98	59.10	-4	8,698	-0.05%
2024/03/20	16	58.61	28	59.44	58.20	-12	8,078	-0.15%
2024/03/19	10	55.32	8.1	56.67	58.10	1.9	6,912	0.03%
2024/03/18	9	54.78	0	0.00	55.40	9	6,431	0.14%
2024/03/15	14.1	57.04	12	56.63	55.60	2.1	6,066	0.03%
2024/03/14	43.1	55.12	0.1	54.50	53.70	43	4,982	0.86%
2024/03/13	34.1	58.27	43.2	60.42	58.90	-9.1	4,239	-0.21%
2024/03/12	1	55.30	6	54.58	55.30	-5	2,479	-0.20%
2024/03/11	5	49.00	0	0.00	50.30	5	2,126	0.24%
2024/03/08	0	0.00	0.9	49.35	49.20	-0.9	2,072	-0.04%
2024/03/07	7	49.32	0.1	50.10	50.10	6.9	2,041	0.34%
2024/03/05	1	50.40	0	0.00	50.50	1	1,996	0.05%
2024/03/04	0	0.00	1	49.80	50.00	-1	1,969	-0.05%
2024/02/27	1	49.70	1	49.60	49.70	0	1,931	0.00%
2024/02/26	0	0.00	2	50.00	50.00	-2	1,928	-0.10%
2024/02/23	1	50.10	0	0.00	50.10	1	1,936	0.05%
2024/02/22	4	50.75	0	0.00	50.70	4	1,954	0.20%
2024/02/15	0.1	49.40	0	0.00	49.40	0.1	2,030	0.00%
2024/02/01	0	0.00	4	50.60	50.80	-4	1,994	-0.20%
2024/01/31	0.1	50.40	0	0.00	50.50	0.1	2,013	0.00%
2024/01/29	1	50.50	0	0.00	50.70	1	2,046	0.05%
2024/01/25	2	50.40	0	0.00	50.60	2	2,055	0.10%
2024/01/24	2	50.50	0	0.00	50.40	2	2,075	0.10%
2024/01/17	1	50.00	0	0.00	49.65	1	2,182	0.05%
2024/01/16	2.3	50.43	0	0.00	50.80	2.3	2,151	0.10%
2024/01/05	0	51.90	0	0.00	51.80	0	2,331	0.00%
2024/01/04	0.2	52.10	0	0.00	51.90	0.2	2,373	0.01%
2024/01/03	0	0.00	1	52.20	52.10	-1	2,429	-0.04%
2023/12/28	1	52.70	0	0.00	52.70	1	2,568	0.04%
2023/12/27	0	0.00	1	52.20	52.40	-1	2,601	-0.04%
2023/12/26	0	0.00	3	52.20	52.20	-3	2,665	-0.11%
2023/12/25	1	52.00	0	0.00	51.90	1	2,740	0.04%
2023/12/21	1	51.90	0	0.00	51.70	1	2,840	0.04%
2023/12/20	0	0.00	2.3	52.17	52.30	-2.3	2,890	-0.08%
2023/12/14	0	0.00	1	52.00	52.00	-1	4,109	-0.02%
2023/12/06	1	52.20	0	0.00	52.00	1	4,460	0.02%
2023/11/29	1	53.50	0	0.00	53.40	1	4,483	0.02%
2023/11/24	0	0.00	3	53.30	53.30	-3	4,557	-0.07%
2023/11/15	0.1	52.90	0	0.00	52.90	0.1	4,492	0.00%
2023/11/10	0.2	52.40	0	0.00	52.20	0.2	4,482	0.00%
2023/11/09	3	52.50	0	0.00	52.30	3	4,488	0.07%
2023/11/08	0	0.00	1	52.40	52.20	-1	4,509	-0.02%
2023/10/30	0.2	52.30	0	0.00	51.80	0.2	4,597	0.00%
2023/10/24	0	0.00	2	52.60	53.10	-2	4,689	-0.04%
2023/10/23	1	52.80	1	53.70	53.50	0	4,929	0.00%
2023/10/20	1	54.30	0	0.00	54.70	1	5,472	0.02%
2023/10/19	1.2	54.83	0	0.00	55.10	1.2	5,484	0.02%
2023/10/18	1	55.40	0	0.00	55.50	1	5,484	0.02%
2023/10/13	1.1	57.42	0	0.00	57.20	1.1	5,601	0.02%
2023/10/11	0	0.00	1	57.10	57.40	-1	5,704	-0.02%
2023/10/06	3.2	56.56	0	0.00	56.50	3.2	5,731	0.06%
2023/10/05	0	0.00	2	58.10	58.20	-2	5,621	-0.04%
2023/10/03	1	57.60	0.9	58.10	57.40	0.1	5,552	0.00%
2023/10/02	0	0.00	1	58.10	57.60	-1	5,518	-0.02%
2023/09/28	0	0.00	4	56.55	57.70	-4	5,487	-0.07%
2023/09/27	2	55.70	0	0.00	55.90	2	5,446	0.04%
2023/09/26	3.3	56.67	0	0.00	56.30	3.3	5,403	0.06%
2023/09/22	2	57.60	0	0.00	57.50	2	5,379	0.04%
2023/09/21	4.7	58.03	3	58.70	58.00	1.7	5,321	0.03%
2023/09/20	4.3	60.19	0	0.00	58.90	4.3	5,188	0.08%
2023/09/19	12	61.13	18.9	61.48	60.70	-6.9	4,915	-0.14%
2023/09/18	2	57.60	0	0.00	57.10	2	4,282	0.05%
2023/09/15	0	0.00	0.2	57.40	59.00	-0.2	4,137	0.00%
2023/09/14	2	57.10	3	57.30	57.50	-1	3,996	-0.03%
2023/09/12	0	0.00	5	57.26	57.30	-5	4,003	-0.12%
2023/09/08	0	0.00	4	56.85	57.10	-4	4,071	-0.10%
2023/09/06	1	57.00	0	0.00	57.10	1	4,090	0.02%
2023/09/04	1	55.90	0	0.00	55.90	1	4,034	0.02%
2023/09/01	2	56.75	4.1	56.43	57.00	-2.1	4,010	-0.05%
2023/08/31	0	0.00	1	55.80	55.70	-1	3,965	-0.03%
2023/08/30	3	55.23	0	0.00	55.30	3	3,950	0.08%
2023/08/29	1	54.20	1	54.70	54.80	0	4,001	0.00%
2023/08/28	0	0.00	1	54.70	54.70	-1	4,056	-0.02%
2023/08/25	2	54.85	0	0.00	54.80	2	4,107	0.05%
2023/08/24	0	0.00	1	56.00	55.50	-1	4,130	-0.02%
2023/08/23	0	0.00	2	54.50	54.80	-2	4,121	-0.05%
2023/08/21	0	0.00	1	54.70	54.30	-1	4,116	-0.02%
2023/08/18	1	54.90	0	0.00	55.00	1	4,112	0.02%
2023/08/17	1	55.00	0	0.00	54.90	1	4,100	0.02%
2023/08/09	0	0.00	2	57.00	56.90	-2	3,989	-0.05%
2023/08/08	4.2	56.55	0	0.00	56.60	4.2	3,967	0.11%
2023/08/07	1	56.30	4	56.73	56.20	-3	3,944	-0.08%
2023/08/04	2	54.80	0	0.00	54.80	2	3,912	0.05%
2023/08/02	2	55.00	0	0.00	54.50	2	3,906	0.05%
2023/08/01	0	0.00	15	56.03	55.70	-15	3,843	-0.39%
2023/07/31	0	0.00	10	56.50	55.70	-10	3,826	-0.26%
2023/07/28	1.1	56.11	0	0.00	56.30	1.1	3,781	0.03%
2023/07/27	3	56.93	0	0.00	56.90	3	3,731	0.08%
2023/07/26	7	57.71	30	60.11	57.00	-23	3,664	-0.63%
2023/07/25	51	59.81	34	59.56	59.50	17	3,399	0.50%
2023/07/24	0	0.00	1	55.20	55.00	-1	2,796	-0.04%
2023/07/21	3	54.50	0	0.00	54.30	3	2,766	0.11%
2023/07/19	9	56.58	1	57.30	55.90	8	2,738	0.29%
2023/07/18	3	57.60	9	58.26	57.40	-6	2,693	-0.22%
2023/07/17	4	56.93	3.2	57.08	57.20	0.8	2,560	0.03%
2023/07/14	10	55.80	6	55.45	56.20	4	2,497	0.16%
2023/07/13	0	0.00	5	55.36	54.90	-5	2,433	-0.21%
2023/07/12	2.1	54.10	0	0.00	54.00	2.1	2,351	0.09%
2023/07/07	1	52.70	0	0.00	52.90	1	2,353	0.04%
2023/07/06	1	53.30	0	0.00	53.00	1	2,335	0.04%
2023/07/05	3	54.13	0	0.00	53.70	3	2,299	0.13%
2023/07/04	0	0.00	8	54.81	54.70	-8	2,283	-0.35%
2023/07/03	8	56.21	0	0.00	56.00	8	2,320	0.34%
2023/06/30	4	55.28	0	0.00	55.60	4	2,322	0.17%
2023/06/28	0	0.00	7	56.40	56.00	-7	2,437	-0.29%
2023/06/27	0	0.00	1	55.90	55.80	-1	2,426	-0.04%
2023/06/26	1	57.70	1	57.90	57.60	0	2,398	0.00%
2023/06/20	0	0.00	9	56.10	56.10	-9	2,319	-0.39%
2023/06/19	2	55.85	5	56.50	56.50	-3	2,318	-0.13%
2023/06/16	0	0.00	1	56.60	56.00	-1	2,301	-0.04%
2023/06/14	2	56.55	2	57.30	56.50	0	2,238	0.00%
2023/06/13	3	55.93	3	55.87	55.80	0	2,150	0.00%
2023/06/12	15	55.56	1	55.70	55.40	14	2,109	0.66%
2023/06/09	1	54.90	0	0.00	54.60	1	2,095	0.05%
2023/06/08	1	55.10	4	55.05	55.00	-3	2,106	-0.14%
2023/06/07	4	55.45	1	55.30	55.30	3	2,153	0.14%
2023/06/06	0	0.00	3	55.87	55.70	-3	2,168	-0.14%
2023/06/05	5	55.80	0	0.00	55.80	5	2,223	0.22%
2023/06/02	0	0.00	6	55.97	55.90	-6	2,258	-0.27%
2023/06/01	6	55.67	0	0.00	55.80	6	2,232	0.27%
2023/05/31	2	55.10	2	55.00	54.30	0	2,170	0.00%
2023/05/30	1	54.80	0	0.00	54.50	1	2,127	0.05%
2023/05/23	0	0.00	1.1	53.99	53.90	-1.1	2,226	-0.05%
2023/05/22	0	0.00	7	53.84	54.00	-7	2,262	-0.31%
2023/05/16	0	0.00	1	53.10	52.80	-1	2,332	-0.04%
2023/05/11	0.1	52.60	4	53.00	52.40	-3.9	2,424	-0.16%
2023/05/10	0	0.00	0	53.10	53.10	0	2,455	0.00%
2023/05/05	0	0.00	1	53.80	53.80	-1	2,636	-0.04%
2023/04/28	0	0.00	2.7	53.70	53.90	-2.7	3,285	-0.08%
2023/04/26	0	0.00	1	53.00	52.90	-1	3,288	-0.03%
2023/04/25	0	0.00	1	52.60	52.60	-1	3,295	-0.03%
2023/04/19	2	55.10	0	0.00	55.00	2	3,398	0.06%
2023/04/17	2	55.10	15	55.10	55.00	-13	3,409	-0.38%
2023/04/07	0	0.00	3	56.10	55.50	-3	3,495	-0.09%
2023/04/06	0	0.00	1	56.00	56.10	-1	3,468	-0.03%
2023/03/31	2	56.00	1	56.10	55.90	1	3,415	0.03%
2023/03/30	0	0.00	5	55.54	55.60	-5	3,385	-0.15%
2023/03/29	0	0.00	10.1	55.22	55.50	-10.1	3,342	-0.30%
2023/03/23	1	53.40	2	53.90	53.90	-1	3,251	-0.03%
2023/03/22	3	53.40	0	0.00	53.30	3	3,255	0.09%
2023/03/20	0	0.00	39	52.75	53.00	-39	3,328	-1.17%
2023/03/16	29	52.17	0	0.00	51.90	29	3,323	0.87%
2023/03/15	0	0.00	6	53.00	52.70	-6	3,343	-0.18%
2023/03/13	1	52.90	0	0.00	53.60	1	3,484	0.03%
2023/03/10	3	53.87	0	0.00	53.60	3	3,664	0.08%
2023/03/09	3	55.13	0	55.00	54.90	3	3,665	0.08%
2023/03/08	2	55.20	5	55.12	55.20	-3	3,746	-0.08%
2023/03/07	0	0.00	1	56.40	56.00	-1	3,688	-0.03%
2023/03/06	0	0.00	1	55.80	55.90	-1	3,654	-0.03%
2023/03/03	1	55.10	0	0.00	55.20	1	3,635	0.03%
2023/02/23	0	0.00	1	56.20	56.00	-1	3,592	-0.03%
2023/02/22	2	55.20	0	0.00	55.20	2	3,564	0.06%
2023/02/21	10	55.61	0	0.00	55.70	10	3,561	0.28%
2023/02/16	1	55.00	0	0.00	55.10	1	3,670	0.03%
2023/02/10	2	54.80	0	54.90	54.60	2	3,788	0.05%
2023/02/09	1	55.50	0	0.00	55.50	1	3,733	0.03%
2023/02/08	1	56.10	0	0.00	55.80	1	3,710	0.03%
2023/02/07	1	56.30	1	56.20	56.20	0	3,671	0.00%
2023/02/06	0	0.00	1	56.70	56.50	-1	3,643	-0.03%
2023/02/02	3	56.37	5	56.18	56.40	-2	3,504	-0.06%
2023/02/01	2	54.60	0	0.00	55.00	2	3,320	0.06%
2023/01/31	1	54.10	0	0.00	54.20	1	3,260	0.03%
2023/01/30	19	54.46	18	54.76	55.40	1	3,155	0.03%
2023/01/16	0	0.00	20	52.30	52.40	-20	2,922	-0.68%
2023/01/12	1	53.00	0	0.00	52.70	1	2,949	0.03%
2023/01/11	0	0.00	1	53.70	53.80	-1	2,937	-0.03%
2023/01/09	4	53.13	3	53.20	53.20	1	2,923	0.03%
2023/01/03	1	51.00	0	0.00	51.30	1	2,882	0.03%
2022/12/30	0	0.00	0.1	52.30	51.90	-0.1	2,868	0.00%
2022/12/28	1	52.40	1	52.40	52.30	0	2,828	0.00%
2022/12/22	0.2	52.10	1	52.10	52.00	-0.8	2,833	-0.03%
2022/12/21	1	50.80	0	0.00	50.60	1	2,832	0.04%
2022/12/20	1	51.20	0	0.00	51.00	1	2,826	0.04%
2022/12/19	4	52.05	0	0.00	51.90	4	2,840	0.14%
2022/12/16	4	52.73	0.2	52.70	52.60	3.8	2,839	0.13%
2022/12/15	10	53.60	1	53.50	53.80	9	2,802	0.32%
2022/12/14	1	53.50	0	0.00	53.70	1	2,803	0.04%
2022/12/13	0.5	53.70	2	54.20	53.70	-1.5	2,770	-0.05%
2022/12/12	1	52.80	0	0.00	52.80	1	2,691	0.04%
2022/12/09	1	53.00	0.1	53.00	53.20	0.9	2,735	0.03%
2022/12/08	0	0.00	1	52.70	52.70	-1	2,718	-0.04%
2022/12/07	2	52.80	0	52.40	52.80	2	2,711	0.07%
2022/12/06	8	53.40	0	0.00	53.20	8	2,685	0.30%
2022/12/05	1	54.20	0	0.00	54.20	1	2,636	0.04%
2022/12/02	0	0.00	5	53.54	54.00	-5	2,540	-0.20%
2022/12/01	0	0.00	1	52.30	51.90	-1	2,378	-0.04%
2022/11/30	0.1	51.90	2	51.40	52.10	-1.9	2,386	-0.08%
2022/11/29	1	49.90	0	0.00	50.10	1	2,294	0.04%
2022/11/23	1	49.75	0	0.00	49.75	1	2,299	0.04%
2022/11/18	1	49.65	1	50.10	49.65	0	2,364	0.00%
2022/11/16	11	50.00	1	49.35	50.10	10	2,340	0.43%
2022/11/15	2	49.68	1	49.75	49.60	1	2,273	0.04%
2022/11/14	2	49.45	3	48.78	49.50	-1	2,234	-0.04%
2022/11/11	3	48.65	2	48.55	48.85	1	2,177	0.05%
2022/11/09	0	0.00	1	48.20	48.20	-1	2,098	-0.05%
2022/11/03	0	45.75	0	0.00	45.55	0	2,187	0.00%
2022/10/27	1	45.85	0	0.00	45.85	1	2,203	0.05%
2022/10/21	1	46.15	0	0.00	45.60	1	2,226	0.04%
2022/10/18	0	0.00	1	47.55	46.30	-1	2,214	-0.05%
2022/10/17	1	46.80	9	45.94	46.45	-8	2,258	-0.35%
2022/10/14	8	46.34	6	46.35	46.10	2	2,267	0.09%
2022/10/13	1	45.65	0	0.00	45.25	1	2,296	0.04%
2022/10/11	1	46.35	0	0.00	46.35	1	2,287	0.04%
2022/10/05	1	46.85	0	0.00	46.55	1	2,364	0.04%
2022/10/04	0	0.00	2	45.90	46.05	-2	2,371	-0.08%
2022/09/30	1	45.50	0	0.00	45.85	1	2,401	0.04%
2022/09/29	2	45.98	2	45.50	45.95	0	2,429	0.00%
2022/09/27	0	0.00	1	46.00	46.40	-1	2,460	-0.04%
2022/09/21	2	47.55	0	0.00	47.35	2	2,775	0.07%
2022/09/14	0	0.00	2	48.88	48.85	-2	2,866	-0.07%
2022/09/13	0	0.00	1	49.30	49.80	-1	2,901	-0.03%
2022/09/08	0	0.00	1	48.00	48.10	-1	3,178	-0.03%
2022/09/07	2	47.40	0	0.00	47.15	2	3,249	0.06%
2022/09/06	0.2	49.10	0	0.00	48.15	0.2	3,297	0.00%
2022/09/02	0	0.00	1	50.50	50.10	-1	3,404	-0.03%
2022/09/01	1	50.20	1	50.30	50.20	0	3,454	0.00%
2022/08/31	0	0.00	2	50.65	50.60	-2	3,532	-0.06%
2022/08/29	1	50.40	0	0.00	50.20	1	3,669	0.03%
2022/08/26	1	51.40	0	0.00	51.60	1	3,781	0.03%
2022/08/25	0	0.00	1	50.70	50.70	-1	4,102	-0.02%
2022/08/24	1	50.30	1	50.20	50.30	0	4,467	0.00%
2022/08/23	0	0.00	1	50.00	50.00	-1	6,013	-0.02%
2022/08/17	0	0.00	1	50.40	50.40	-1	6,540	-0.02%
2022/08/16	3	50.60	1	50.40	50.40	2	6,623	0.03%
2022/08/15	0	0.00	3	50.63	50.40	-3	6,717	-0.04%
2022/08/12	2	50.50	0	0.00	51.10	2	6,721	0.03%
2022/08/11	2	50.65	0	0.00	50.60	2	6,755	0.03%
2022/08/10	1	49.85	0	0.00	49.80	1	6,770	0.01%
2022/08/09	1	49.05	0	0.00	49.10	1	6,837	0.01%
2022/08/04	2	48.10	0	0.00	47.95	2	7,101	0.03%
2022/08/03	0	0.00	7	48.09	48.10	-7	7,121	-0.10%
2022/08/02	5	48.76	0	0.00	48.30	5	7,144	0.07%
2022/07/29	2	49.25	0	0.00	49.25	2	7,144	0.03%
2022/07/28	7	49.26	2	49.30	49.30	5	7,157	0.07%
2022/07/27	2	48.75	1	48.75	49.00	1	7,182	0.01%
2022/07/26	2	48.80	2	48.95	48.70	0	7,202	0.00%
2022/07/25	4	49.25	0	0.00	49.20	4	7,216	0.06%
2022/07/22	2	49.48	0	0.00	49.20	2	7,219	0.03%
2022/07/21	1	48.35	1	48.65	48.75	0	7,194	0.00%
2022/07/20	1	47.90	0	0.00	47.50	1	7,182	0.01%
2022/07/18	0	0.00	1	47.05	47.00	-1	7,226	-0.01%
2022/07/15	1	46.55	0	0.00	46.60	1	7,237	0.01%
2022/07/14	0	0.00	6	46.88	46.80	-6	7,239	-0.08%
2022/07/13	8	47.24	2	47.08	47.05	6	7,246	0.08%
2022/07/08	1	46.50	0	0.00	46.05	1	7,190	0.01%
2022/07/07	1	45.80	3	45.97	46.25	-2	7,184	-0.03%
2022/07/06	2	46.08	0	0.00	45.10	2	7,162	0.03%
2022/07/04	0	0.00	3	46.15	45.70	-3	7,133	-0.04%
2022/07/01	3.1	49.00	0	0.00	47.00	3.1	7,121	0.04%
2022/06/30	6.1	50.30	0	0.00	49.30	6.1	7,040	0.09%
2022/06/29	3	52.33	2	52.50	52.20	1	6,921	0.01%
2022/06/28	3	52.87	0	0.00	53.10	3	6,904	0.04%
2022/06/27	0	0.00	10	53.70	53.60	-10	6,921	-0.14%
2022/06/24	0	0.00	2	53.05	52.70	-2	6,897	-0.03%
2022/06/23	3	52.77	0	0.00	52.50	3	6,879	0.04%
2022/06/22	0	0.00	70	53.70	53.20	-70	6,844	-1.02%
2022/06/20	1	54.20	35	54.18	52.90	-34	6,795	-0.50%
2022/06/17	3	54.33	1	54.80	55.50	2	6,680	0.03%
2022/06/16	1	55.60	0	0.00	55.20	1	6,524	0.02%
2022/06/15	2	56.85	1	56.50	56.20	1	6,514	0.02%
2022/06/14	0	0.00	5	56.14	56.40	-5	6,485	-0.08%
2022/06/13	7	55.71	4	55.90	55.50	3	6,436	0.05%
2022/06/10	8	56.28	1	56.10	56.40	7	6,353	0.11%
2022/06/09	2	56.55	3	56.70	56.40	-1	6,310	-0.02%
2022/06/08	14	56.64	0	0.00	56.40	14	6,213	0.23%
2022/06/07	13	56.45	2	56.20	56.20	11	6,155	0.18%
2022/06/06	9	56.24	1	56.60	56.30	8	6,090	0.13%
2022/06/02	51	56.98	3	56.80	56.50	48	5,993	0.80%
2022/06/01	9	55.34	9	56.19	56.00	0	5,706	0.00%
2022/05/31	13	54.55	14	55.43	54.60	-1	5,360	-0.02%
2022/05/30	16	54.07	0	0.00	54.30	16	3,832	0.42%
2022/05/27	1	54.40	1	54.80	54.60	0	3,693	0.00%
2022/05/26	1	54.20	1	55.10	54.40	0	3,640	0.00%
2022/05/25	0	0.00	1	54.20	54.40	-1	3,678	-0.03%
2022/05/24	1	53.30	2.1	53.50	53.20	-1.1	3,683	-0.03%
2022/05/23	1	53.90	0	0.00	53.80	1	3,696	0.03%
2022/05/20	0	0.00	2	54.50	54.50	-2	3,641	-0.05%
2022/05/19	3	54.30	0	0.00	54.00	3	3,686	0.08%
2022/05/18	0	0.00	1	55.70	55.60	-1	3,604	-0.03%
2022/05/17	3	54.97	3	55.40	54.90	0	3,578	0.00%
2022/05/16	2.1	56.80	0	0.00	55.90	2.1	3,497	0.06%
2022/05/13	4	58.73	0	0.00	58.50	4	3,385	0.12%
2022/05/12	0	0.00	2	60.85	61.00	-2	3,285	-0.06%
2022/05/11	0	0.00	2	61.60	61.30	-2	3,294	-0.06%
2022/05/10	4	60.80	1	60.40	61.50	3	3,401	0.09%
2022/05/05	1	61.20	3	61.13	61.30	-2	3,468	-0.06%
2022/05/04	3	60.37	0	0.00	60.80	3	3,484	0.09%
2022/05/03	1	58.81	0	0.00	59.90	1	3,499	0.03%
2022/04/28	1	58.30	0	0.00	59.00	1	3,522	0.03%
2022/04/26	0.1	59.60	0	0.00	59.40	0.1	3,534	0.00%
2022/04/25	0	0.00	5	59.18	59.50	-5	3,530	-0.14%
2022/04/15	1	60.90	2	60.90	60.60	-1	3,480	-0.03%
2022/04/14	0	0.00	3	61.00	61.10	-3	3,541	-0.08%
2022/04/11	0.1	60.70	12	60.14	60.20	-11.9	3,787	-0.31%
2022/04/07	10	61.90	0	0.00	60.80	10	3,773	0.26%
2022/04/06	3	61.80	0	0.00	61.80	3	3,737	0.08%
2022/04/01	2	62.10	0	0.00	62.10	2	3,705	0.05%
2022/03/31	2	63.10	0	0.00	62.80	2	3,688	0.05%
2022/03/30	0	0.00	1	62.80	62.60	-1	3,663	-0.03%
2022/03/29	1	62.90	0	0.00	62.70	1	3,649	0.03%
2022/03/25	0	0.00	10	63.10	62.80	-10	3,645	-0.27%
2022/03/18	10	62.20	0	0.00	62.70	10	3,685	0.27%
2022/03/17	0	0.00	1	62.80	62.90	-1	3,647	-0.03%
2022/03/15	7	61.66	0	0.00	61.20	7	3,661	0.19%
2022/03/10	0	0.00	1	63.00	63.00	-1	3,775	-0.03%
2022/03/09	1	61.90	2	62.00	61.90	-1	3,785	-0.03%
2022/03/07	1	62.00	0	0.00	62.60	1	3,803	0.03%
2022/03/04	1	63.70	0	0.00	63.70	1	3,830	0.03%
2022/03/03	1	64.70	0	0.00	64.70	1	3,864	0.03%
2022/03/02	1	65.20	2	64.65	64.80	-1	3,932	-0.03%
2022/03/01	1	65.10	1	64.90	64.80	0	3,908	0.00%
2022/02/25	1	64.30	0	0.00	63.80	1	3,836	0.03%
2022/02/24	0	0.00	1	63.50	63.70	-1	3,779	-0.03%
2022/02/23	3	64.50	1	64.60	64.60	2	3,696	0.05%
2022/02/22	0	0.00	1	63.00	63.90	-1	3,637	-0.03%
2022/02/21	0	0.00	2	63.50	64.00	-2	3,645	-0.05%
2022/02/18	1	62.80	0	0.00	63.00	1	3,636	0.03%
2022/02/14	10	62.25	0	0.00	62.30	10	4,021	0.25%
2022/02/11	1	62.81	0	0.00	63.30	1	4,071	0.02%
2022/02/10	0	63.50	2	62.85	63.60	-2	4,106	-0.05%
2022/02/09	1	61.50	0	0.00	61.40	1	4,034	0.02%
2022/02/08	0	0.00	2	61.00	61.10	-2	4,088	-0.05%
2022/02/07	1	60.50	0	0.00	60.20	1	4,198	0.02%
2022/01/26	1	60.30	0	0.00	60.00	1	4,219	0.02%
2022/01/25	2	60.70	0	0.00	60.40	2	4,375	0.05%
2022/01/24	3	61.80	0	0.00	61.50	3	4,369	0.07%
2022/01/21	0	0.00	3	62.33	62.00	-3	4,417	-0.07%
2022/01/20	0	0.00	1.1	62.14	62.00	-1.1	4,457	-0.02%
2022/01/19	9	62.42	0	0.00	62.00	9	4,484	0.20%
2022/01/17	1	62.40	0	0.00	62.40	1	4,573	0.02%
2022/01/14	2	62.55	0	0.00	62.40	2	4,656	0.04%
2022/01/13	5	63.40	2	62.90	63.30	3	4,815	0.06%
2022/01/12	6	63.05	1	62.70	63.30	5	4,944	0.10%
2022/01/11	3	63.63	0	0.00	63.40	3	5,062	0.06%
2022/01/10	4	63.98	0	0.00	64.00	4	5,313	0.08%
2022/01/07	3	64.33	0	0.00	64.20	3	5,567	0.05%
2022/01/05	22	65.51	24	66.26	66.20	-2	5,650	-0.04%
2022/01/04	2	64.40	0	0.00	64.50	2	5,601	0.04%
2022/01/03	4	64.23	0	0.00	64.20	4	5,781	0.07%
2021/12/29	0	0.00	20	64.90	64.90	-20	6,247	-0.32%
2021/12/28	0	0.00	1	64.90	65.00	-1	6,623	-0.02%
2021/12/27	1	65.00	1	64.80	65.00	0	7,234	0.00%
2021/12/24	1	64.70	0	0.00	64.60	1	7,497	0.01%
2021/12/21	0	0.00	1	64.20	64.10	-1	8,253	-0.01%
2021/12/20	4	63.68	0	0.00	63.60	4	8,387	0.05%
2021/12/17	2	63.75	3	63.60	63.90	-1	8,733	-0.01%
2021/12/10	0	0.00	12	65.51	65.30	-12	9,585	-0.13%
2021/12/09	1	65.00	0	0.00	65.20	1	9,552	0.01%
2021/12/07	2	64.35	20	64.30	64.30	-18	9,514	-0.19%
2021/12/06	10	65.30	2	64.60	65.50	8	9,462	0.08%
2021/12/02	5	64.46	1	64.40	64.30	4	9,489	0.04%
2021/12/01	1	64.60	0	0.00	64.90	1	9,490	0.01%
2021/11/30	0	0.00	2	65.00	65.20	-2	9,519	-0.02%
2021/11/29	4	64.50	0	0.00	65.00	4	9,497	0.04%
2021/11/26	2	65.40	0	0.00	65.10	2	9,469	0.02%
2021/11/24	0	0.00	5	66.70	67.10	-5	9,427	-0.05%
2021/11/23	4	66.65	20.2	66.50	66.60	-16.2	9,460	-0.17%
2021/11/19	2	66.90	3.4	66.88	66.70	-1.4	9,486	-0.01%
2021/11/18	1.3	67.22	1	67.20	67.10	0.3	9,548	0.00%
2021/11/17	4	66.93	18	66.98	66.90	-14	9,682	-0.14%
2021/11/16	5	67.06	0	0.00	67.30	5	9,779	0.05%
2021/11/15	12	68.29	22	68.26	68.00	-10	9,836	-0.10%
2021/11/12	4	69.00	1	68.90	68.90	3	9,928	0.03%
2021/11/11	13	69.45	3.7	70.01	69.30	9.3	9,930	0.09%
2021/11/10	41	70.05	6	70.05	70.20	35	9,851	0.36%
2021/11/09	3	69.53	45	69.60	69.60	-42	9,853	-0.43%
2021/11/08	3	69.40	6	69.40	69.60	-3	9,847	-0.03%
2021/11/05	4	69.78	4	69.78	70.00	0	9,845	0.00%
2021/11/04	22	70.48	3	70.67	70.00	19	9,782	0.19%
2021/11/03	2	69.60	4	69.75	69.80	-2	9,643	-0.02%
2021/11/02	17	69.75	7	69.61	69.10	10	9,609	0.10%
2021/11/01	2	68.55	16	68.76	68.60	-14	9,474	-0.15%
2021/10/28	3	68.80	6	68.73	68.60	-3	9,393	-0.03%
2021/10/27	8	67.48	31	67.71	67.70	-23	9,316	-0.25%
2021/10/26	1	68.20	21	68.10	68.00	-20	9,311	-0.21%
2021/10/25	2	68.45	13	68.49	68.30	-11	9,279	-0.12%
2021/10/22	0	0.00	2	67.80	67.90	-2	9,259	-0.02%
2021/10/21	258	67.68	668	67.71	66.50	-410	9,213	-4.45%	大買/大賣/鉅額交易
2021/10/20	12	68.22	0	0.00	67.90	12	9,154	0.13%
2021/10/19	7	68.67	0	0.00	68.00	7	9,037	0.08%
2021/10/18	213	70.37	23	68.92	68.70	190	8,913	2.13%	大買/鉅額交易
2021/10/15	239	70.55	19	70.36	70.80	220	8,729	2.52%	大買/鉅額交易
2021/10/14	50	69.70	5	69.70	68.50	45	8,527	0.53%
2021/10/13	6	68.90	2	68.60	69.00	4	8,468	0.05%
2021/10/12	9	68.30	4	68.00	67.90	5	8,397	0.06%
2021/10/08	37	70.31	13.1	70.05	70.10	23.9	8,305	0.29%
2021/10/07	26	69.40	2.1	69.45	69.40	24	8,151	0.29%
2021/10/06	39	68.99	3	70.93	68.30	36	8,078	0.45%
2021/10/05	3	70.37	2	70.45	71.20	1	7,773	0.01%
2021/10/04	8	69.26	22	70.06	70.90	-14	7,414	-0.19%
2021/10/01	12	69.21	7	69.37	67.60	5	6,842	0.07%
2021/09/30	3	70.43	15.2	70.53	70.30	-12.2	6,600	-0.18%
2021/09/29	2	68.90	0.1	68.60	68.70	1.9	6,218	0.03%
2021/09/28	8	68.31	10	68.86	69.40	-2	6,209	-0.03%
2021/09/27	2	68.90	3	68.70	68.80	-1	6,058	-0.02%
2021/09/24	7	68.99	18.4	68.96	68.70	-11.4	5,961	-0.19%
2021/09/23	11	67.58	7	67.83	68.00	4	5,645	0.07%
2021/09/22	3	64.97	13	65.07	66.20	-10	5,330	-0.19%
2021/09/17	8	66.18	3	65.83	66.50	5	5,240	0.10%
2021/09/16	1	64.70	0	0.00	64.40	1	5,113	0.02%
2021/09/15	2	65.70	5	65.54	65.00	-3	5,073	-0.06%
2021/09/14	0	0.00	2	62.80	62.80	-2	4,849	-0.04%
2021/09/13	2	63.10	0	0.00	63.00	2	4,862	0.04%
2021/09/10	2	63.50	0	0.00	63.50	2	4,890	0.04%
2021/09/09	0	0.00	3	63.20	63.50	-3	5,004	-0.06%
2021/09/08	1	63.60	2	62.85	62.90	-1	5,002	-0.02%
2021/09/07	5	64.40	0	0.00	64.30	5	4,951	0.10%
2021/09/06	8	64.00	0	0.00	64.00	8	4,946	0.16%
2021/09/03	0	0.00	2	64.75	64.90	-2	4,952	-0.04%
2021/09/02	1	64.50	0	0.00	64.20	1	4,909	0.02%
2021/08/31	3	65.70	0	0.00	66.30	3	4,845	0.06%
2021/08/30	0	0.00	1	65.70	66.20	-1	4,853	-0.02%
2021/08/27	2	66.10	1	66.00	66.20	1	4,900	0.02%
2021/08/26	3	65.00	4	65.08	65.70	-1	4,919	-0.02%
2021/08/25	3	66.17	2	66.55	65.70	1	5,051	0.02%
2021/08/24	3	66.43	1	66.70	65.70	2	5,050	0.04%
2021/08/23	2	66.80	2	66.70	67.30	0	5,006	0.00%
2021/08/20	1	66.30	0	0.00	65.90	1	4,871	0.02%
2021/08/19	3	64.17	7	65.04	64.50	-4	4,791	-0.08%
2021/08/18	2	64.00	8.5	65.30	66.80	-6.5	4,610	-0.14%
2021/08/17	1	64.40	1	64.30	64.40	0	4,482	0.00%
2021/08/16	3	64.10	0	0.00	63.90	3	4,440	0.07%
2021/08/13	1	64.00	8	64.20	64.00	-7	4,433	-0.16%
2021/08/12	5	63.78	2	63.85	63.80	3	4,405	0.07%
2021/08/11	2	62.55	0	0.00	63.30	2	4,404	0.05%
2021/08/09	1	62.80	0	0.00	62.80	1	4,608	0.02%
2021/08/06	0	63.70	5	63.40	63.70	-5	4,665	-0.11%
2021/08/05	0	63.30	2	63.20	63.20	-2	4,772	-0.04%
2021/08/04	0	0.00	2	62.20	62.10	-2	4,972	-0.04%
2021/08/02	0	0.00	1	61.70	62.20	-1	5,105	-0.02%
2021/07/30	3.5	61.81	0	0.00	61.60	3.5	5,173	0.07%
2021/07/29	0	0.00	1	62.60	62.70	-1	5,196	-0.02%
2021/07/28	0	0.00	1	62.00	62.20	-1	5,306	-0.02%
2021/07/27	0.9	63.00	1	62.50	62.50	-0.1	5,499	0.00%
2021/07/26	2	62.75	0	0.00	63.10	2	5,680	0.04%
2021/07/23	5	62.30	1	62.40	62.60	4	5,639	0.07%
2021/07/22	0	0.00	4	62.25	62.40	-4	5,708	-0.07%
2021/07/21	12	64.21	3	63.03	63.00	9	5,794	0.16%
2021/07/20	2	65.05	11	64.41	64.20	-9	5,755	-0.16%
2021/07/19	2	65.75	0	0.00	65.80	2	5,777	0.03%
2021/07/16	1	66.20	0	0.00	66.50	1	5,967	0.02%
2021/07/15	4	66.68	1	66.80	66.70	3	6,086	0.05%
2021/07/14	0	0.00	3	66.03	65.80	-3	6,100	-0.05%
2021/07/13	0	0.00	3	66.27	66.10	-3	6,153	-0.05%
2021/07/12	13	65.72	1	65.80	65.80	12	6,170	0.19%
2021/07/09	3	64.97	0	0.00	65.00	3	6,253	0.05%
2021/07/07	0	0.00	1	65.50	65.50	-1	6,501	-0.02%
2021/07/06	3	66.20	13	66.20	66.00	-10	6,572	-0.15%
2021/07/05	1	66.90	4	66.53	67.00	-3	6,628	-0.05%
2021/07/02	1	64.90	0	0.00	65.00	1	6,607	0.02%
2021/07/01	5	65.38	0	0.00	65.10	5	6,709	0.07%
2021/06/30	0	0.00	1	65.60	65.70	-1	6,760	-0.01%
2021/06/29	3	65.23	3	65.20	65.30	0	6,904	0.00%
2021/06/25	0	0.00	5	65.74	65.60	-5	7,238	-0.07%
2021/06/24	1	65.50	0	0.00	65.40	1	7,302	0.01%
2021/06/23	2	64.70	6	64.10	65.10	-4	7,422	-0.05%
2021/06/22	0	0.00	1	64.00	63.90	-1	7,633	-0.01%
2021/06/21	3	64.67	0	0.00	64.20	3	7,891	0.04%
2021/06/18	2	65.45	2	65.85	65.70	0	8,989	0.00%
2021/06/17	5	65.00	0	0.00	65.00	5	9,076	0.06%
2021/06/15	1	65.00	0	0.00	65.00	1	9,745	0.01%
2021/06/11	8	64.95	0	0.00	64.90	8	10,415	0.08%
2021/06/08	2	64.35	2	64.70	64.40	0	11,187	0.00%
2021/06/07	3	63.67	1	62.80	63.50	2	11,381	0.02%
2021/06/04	4	64.20	1	64.30	64.00	3	11,419	0.03%
2021/06/03	8	65.09	4	65.18	65.10	4	11,503	0.03%
2021/06/02	9	66.90	0	0.00	65.90	9	11,547	0.08%
2021/06/01	1	65.90	2	66.50	66.40	-1	11,512	-0.01%
2021/05/31	1	65.10	0	0.00	65.30	1	11,685	0.01%
2021/05/27	0	0.00	0.3	64.00	64.00	-0.3	11,840	0.00%
2021/05/26	0	0.00	0.2	64.00	64.00	-0.2	12,006	0.00%
2021/05/21	1	63.50	1	63.00	63.10	0	13,201	0.00%
2021/05/20	1	62.40	0	0.00	62.20	1	13,440	0.01%
2021/05/18	0	0.00	2	62.20	62.70	-2	13,799	-0.01%
2021/05/17	0	0.00	2	58.00	57.80	-2	13,988	-0.01%
2021/05/14	7	61.90	1	61.00	60.90	6	14,093	0.04%
2021/05/12	0	0.00	2	59.65	59.80	-2	14,679	-0.01%
2021/05/11	1.1	62.30	0.1	63.10	62.00	1	15,153	0.01%
2021/05/10	1	65.20	2	65.65	65.40	-1	15,223	-0.01%
2021/05/07	1	65.80	1	66.10	66.20	0	15,477	0.00%
2021/05/06	0	0.00	0.1	64.10	64.40	-0.1	15,780	0.00%
2021/05/05	0	0.00	4	65.20	63.60	-4	16,217	-0.02%
2021/05/04	7	63.93	9	64.33	64.20	-2	16,250	-0.01%
2021/05/03	10	67.22	4	67.28	66.70	6	16,320	0.04%
2021/04/29	3	69.17	1	69.10	69.00	2	16,341	0.01%
2021/04/28	12	70.15	10	69.60	69.70	2	16,457	0.01%
2021/04/27	4	70.85	6	70.82	70.70	-2	16,704	-0.01%
2021/04/26	2	69.60	0	0.00	69.60	2	16,916	0.01%
2021/04/23	10	69.05	0	0.00	69.60	10	17,894	0.06%
2021/04/22	33.1	70.12	2	69.30	69.30	31.1	19,364	0.16%
2021/04/21	6.1	71.08	0	0.00	70.80	6.1	21,177	0.03%
2021/04/19	13.1	71.12	1	71.10	71.10	12.1	24,127	0.05%
2021/04/16	3	71.63	2	71.80	71.70	1	24,288	0.00%
2021/04/14	5.1	71.89	8	70.95	71.10	-2.9	24,344	-0.01%
2021/04/13	3	72.10	4	72.70	72.10	-1	24,468	0.00%
2021/04/12	6	72.10	0	0.00	72.10	6	24,572	0.02%
2021/04/09	2	72.05	2	72.00	72.00	0	24,711	0.00%
2021/04/08	12	72.38	0	0.00	72.30	12	24,687	0.05%
2021/04/07	4	72.93	3	73.07	73.10	1	24,603	0.00%
2021/04/06	1.1	72.12	4	72.15	72.10	-2.9	24,526	-0.01%
2021/04/01	3.1	72.07	2	71.95	71.90	1.1	24,495	0.00%
2021/03/31	27	73.14	1	73.20	72.60	26	24,416	0.11%
2021/03/30	0	0.00	12	74.38	74.80	-12	24,191	-0.05%
2021/03/29	0	0.00	2	74.40	74.10	-2	24,121	-0.01%
2021/03/26	2.1	73.80	2	73.85	73.80	0.1	24,108	0.00%
2021/03/25	13	74.41	9	75.06	74.10	4	24,013	0.02%
2021/03/24	6	75.90	10	75.75	75.40	-4	23,836	-0.02%
2021/03/23	128	77.68	148	77.37	76.10	-20	23,564	-0.08%	大買/大賣/
2021/03/22	15	73.94	16	73.96	74.00	-1	22,465	0.00%
2021/03/19	9	73.23	0	0.00	73.00	9	22,308	0.04%
2021/03/18	29	74.72	36	74.69	74.80	-7	22,105	-0.03%
2021/03/17	38	74.28	9.2	74.58	73.40	28.8	21,765	0.13%
2021/03/16	18.1	72.63	0	0.00	72.50	18.1	21,200	0.09%
2021/03/15	6.1	72.63	9	72.87	72.80	-3	21,150	-0.01%
2021/03/12	12.2	72.83	9	72.96	73.30	3.2	21,192	0.01%
2021/03/11	1	71.00	6	71.50	71.30	-5	21,120	-0.02%
2021/03/10	0	0.00	4	69.98	69.60	-4	20,960	-0.02%
2021/03/09	2	68.20	18	68.16	69.00	-16	20,933	-0.08%
2021/03/08	1	69.70	1	69.20	69.00	0	20,785	0.00%
2021/03/05	4	70.70	5	70.12	70.00	-1	20,689	0.00%
2021/03/04	2	71.15	3	71.43	70.50	-1	20,660	0.00%
2021/03/03	3.1	70.57	3	70.10	70.80	0.1	20,431	0.00%
2021/03/02	6	69.52	8	69.34	69.30	-2	20,303	-0.01%
2021/02/26	12	70.14	1	71.00	70.00	11	20,163	0.05%
2021/02/25	27	71.89	4	72.45	71.30	23	19,931	0.12%
2021/02/24	20	71.91	11	72.08	70.60	9	19,489	0.05%
2021/02/23	2	69.05	4	69.53	69.70	-2	18,843	-0.01%
2021/02/22	20	70.12	1	70.00	69.70	19	18,685	0.10%
2021/02/19	6	69.52	1	69.40	69.40	5	18,424	0.03%
2021/02/18	10	70.11	2	70.40	70.20	8	18,213	0.04%
2021/02/17	13	70.40	15	70.31	69.90	-2	17,982	-0.01%
2021/02/05	13	70.94	9	71.54	70.40	4	17,708	0.02%
2021/02/04	19	70.92	2	70.15	70.40	17	17,457	0.10%
2021/02/03	15	73.26	1	73.90	72.50	14	17,039	0.08%
2021/02/02	19.2	74.79	2.2	74.20	73.60	17	16,672	0.10%
2021/02/01	5	73.50	1.1	74.55	74.90	3.9	15,953	0.02%
2021/01/29	21	75.63	3	78.70	74.80	18	15,757	0.11%
2021/01/28	9	76.74	8	77.20	77.20	1	15,459	0.01%
2021/01/27	4	76.90	27	77.24	78.20	-23	15,072	-0.15%
2021/01/26	8.1	74.74	1	74.60	74.40	7.1	14,563	0.05%
2021/01/25	3.1	74.74	7	76.44	75.30	-3.9	14,395	-0.03%
2021/01/22	1	75.90	32	74.47	75.60	-31	14,088	-0.22%
2021/01/21	7	72.04	14	73.44	72.50	-7	13,851	-0.05%
2021/01/20	30	73.67	3	74.33	72.10	27	13,646	0.20%
2021/01/19	23	75.24	24	76.62	76.00	-1	13,299	-0.01%
2021/01/18	85	75.69	60	76.07	77.30	25	12,960	0.19%
2021/01/15	72.2	76.53	98	76.54	75.60	-25.8	11,917	-0.22%
2021/01/14	189.1	77.01	129.7	76.77	76.90	59.4	10,349	0.57%	大買/大賣/
2021/01/13	70.2	69.89	54	70.16	72.80	16.2	8,308	0.20%
2021/01/12	1	67.70	16.2	67.70	67.70	-15.2	5,923	-0.26%
2021/01/11	0	0.00	17	61.60	61.60	-17	5,142	-0.33%
2021/01/08	19	55.15	2	56.00	56.00	17	4,890	0.35%
2021/01/07	10	55.50	0	0.00	55.60	10	4,712	0.21%
2021/01/06	25	56.43	3	57.27	55.70	22	4,613	0.48%
2021/01/05	15	56.23	2.6	55.94	56.10	12.4	4,309	0.29%
2021/01/04	6	55.02	2	54.70	55.60	4	4,071	0.10%
2020/12/28	0	0.00	10	54.10	54.00	-10	3,684	-0.27%
2020/12/25	2	53.85	0	0.00	53.70	2	3,627	0.06%
2020/12/24	0	0.00	5	52.76	52.70	-5	3,521	-0.14%
2020/12/22	1	52.10	2	52.15	52.00	-1	3,437	-0.03%
2020/12/21	0	0.00	1	52.30	52.20	-1	3,413	-0.03%
2020/12/18	2	51.90	0.1	52.10	51.90	1.9	3,403	0.06%
2020/12/17	1	52.60	0	52.60	52.60	1	3,360	0.03%
2020/12/14	3.9	53.00	0	0.00	52.70	3.9	3,279	0.12%
2020/12/11	2	52.70	1	53.60	53.00	1	3,205	0.03%
2020/12/10	2	53.55	0	0.00	53.20	2	3,128	0.06%
2020/12/09	5	54.94	0	0.00	54.70	5	2,998	0.17%
2020/12/08	0	0.00	4	55.60	54.70	-4	2,877	-0.14%
2020/12/07	13	54.46	17	53.78	56.30	-4	2,632	-0.15%
2020/12/04	4	52.30	0	0.00	52.50	4	2,227	0.18%
2020/11/30	0	0.00	1	52.00	52.60	-1	2,111	-0.05%
2020/11/26	0	0.00	1.1	51.91	52.20	-1.1	2,000	-0.05%
2020/11/23	0	0.00	1	52.30	52.40	-1	2,003	-0.05%
2020/11/10	0	0.00	2	51.75	51.60	-2	1,934	-0.10%
2020/11/09	0	0.00	1	51.80	51.70	-1	1,966	-0.05%
2020/10/19	1	52.00	0	0.00	51.90	1	2,330	0.04%
2020/09/28	0	0.00	1	51.40	51.00	-1	3,033	-0.03%
2020/09/24	8	50.74	1	50.10	50.30	7	3,106	0.23%
2020/09/23	1	51.10	0	0.00	51.40	1	3,069	0.03%
2020/09/17	7	52.90	0	0.00	52.90	7	3,232	0.22%
2020/09/10	1	52.30	1	52.50	52.30	0	3,385	0.00%
2020/09/09	2	51.90	0	0.00	52.10	2	3,405	0.06%
2020/09/08	3	52.33	0	0.00	52.30	3	3,422	0.09%
2020/09/04	11	52.41	0	0.00	52.50	11	3,478	0.32%
2020/09/03	0	0.00	1	53.60	53.30	-1	3,473	-0.03%
2020/09/02	0	0.00	2	53.20	53.40	-2	3,466	-0.06%
2020/09/01	1	51.90	1	52.60	53.00	0	3,495	0.00%
2020/08/31	0	0.00	3	53.00	52.20	-3	3,513	-0.09%
2020/08/28	0	0.00	3	52.93	53.00	-3	3,494	-0.09%
2020/08/27	0	0.00	2	52.90	53.10	-2	3,529	-0.06%
2020/08/26	0	0.00	1.1	53.01	53.30	-1.1	3,540	-0.03%
2020/08/25	0	0.00	3	52.83	53.10	-3	3,558	-0.08%
2020/08/24	1	51.90	3	52.07	52.10	-2	3,587	-0.06%
2020/08/21	0	0.00	1	52.00	51.80	-1	3,590	-0.03%
2020/08/20	7	51.73	26	51.18	51.20	-19	3,581	-0.53%
2020/08/19	0	0.00	1	54.40	53.50	-1	3,523	-0.03%
2020/08/18	1	54.00	2	53.80	54.00	-1	3,510	-0.03%
2020/08/17	0	0.00	1	54.10	54.30	-1	3,521	-0.03%
2020/08/14	1	53.40	0	0.00	53.60	1	3,521	0.03%
2020/08/13	0	0.00	4	53.10	53.10	-4	3,519	-0.11%
2020/08/12	1	53.40	1	53.70	53.60	0	3,485	0.00%
2020/08/11	1	53.90	0	0.00	53.70	1	3,501	0.03%
2020/08/10	0	0.00	5	54.36	54.40	-5	3,522	-0.14%
2020/08/07	0	0.00	0.7	54.30	54.30	-0.7	3,561	-0.02%
2020/08/06	0	0.00	1	54.80	54.80	-1	3,566	-0.03%
2020/08/05	0	0.00	1	54.80	54.50	-1	3,592	-0.03%
2020/08/04	1	53.90	2	54.55	54.50	-1	3,614	-0.03%
2020/08/03	2.6	53.94	0	0.00	53.90	2.6	3,640	0.07%
2020/07/30	2	53.75	0	0.00	54.80	2	3,669	0.05%
2020/07/28	1	53.80	0	0.00	53.60	1	3,734	0.03%
2020/07/27	1	53.90	0	0.00	53.60	1	3,923	0.03%
2020/07/24	2	54.25	0	0.00	54.20	2	3,912	0.05%
2020/07/23	3	55.53	7	55.86	55.30	-4	3,881	-0.10%
2020/07/22	3	57.80	0	0.00	58.00	3	3,845	0.08%
2020/07/20	18	57.11	5	58.10	56.90	13	3,695	0.35%
2020/07/17	1	58.00	1	57.70	57.70	0	3,632	0.00%
2020/07/14	0	0.00	1	58.20	57.70	-1	3,530	-0.03%
2020/07/10	1	57.50	0	0.00	57.10	1	3,528	0.03%
2020/07/09	1	58.30	0	0.00	58.00	1	3,536	0.03%
2020/07/08	1	57.90	0	0.00	58.20	1	3,499	0.03%
2020/07/07	9	58.34	8	58.43	57.90	1	3,496	0.03%
2020/07/06	1	57.80	3	57.90	57.80	-2	3,540	-0.06%
2020/07/02	1	57.10	0	0.00	57.40	1	3,543	0.03%
2020/07/01	2	57.50	2.2	57.55	57.00	-0.2	3,542	-0.01%
2020/06/30	0	0.00	8	56.00	56.50	-8	3,455	-0.23%
2020/06/29	6	55.17	1	55.50	55.20	5	3,419	0.15%
2020/06/24	9	55.88	9	55.78	55.90	0	3,392	0.00%
2020/06/23	0	0.00	2	54.90	54.70	-2	3,334	-0.06%
2020/06/22	6	54.33	0	0.00	54.40	6	3,338	0.18%
2020/06/19	6	54.23	0	0.00	54.10	6	3,365	0.18%
2020/06/17	1	54.50	0	0.00	54.50	1	3,313	0.03%
2020/06/16	0	0.00	1	54.10	54.10	-1	3,379	-0.03%
2020/06/15	1	53.20	0	0.00	53.10	1	3,485	0.03%
2020/06/11	2	55.20	0	0.00	54.50	2	3,600	0.06%
2020/06/08	1	55.30	0	0.00	55.80	1	3,846	0.03%
2020/06/03	2	55.00	0	0.00	55.20	2	3,835	0.05%
2020/06/02	0	0.00	4	54.40	54.30	-4	3,837	-0.10%
2020/05/25	2	53.35	0	0.00	53.20	2	3,859	0.05%
2020/05/19	0	0.00	0.1	54.60	54.50	-0.1	3,843	0.00%
2020/05/18	1	53.70	5	54.00	53.70	-4	3,845	-0.10%
2020/05/15	1	54.30	0	55.00	54.80	1	3,815	0.03%
2020/05/11	0	0.00	1	56.60	57.40	-1	3,742	-0.03%
2020/05/07	1	55.80	2	56.00	56.00	-1	3,679	-0.03%
2020/05/05	0	0.00	2	56.40	55.90	-2	3,633	-0.06%
2020/05/04	0	0.00	1	55.50	56.30	-1	3,626	-0.03%
2020/04/30	13	57.70	0	0.00	57.60	13	3,581	0.36%
2020/04/28	1	54.60	0	0.00	54.60	1	3,425	0.03%
2020/04/27	0	0.00	4	54.53	54.60	-4	3,521	-0.11%
2020/04/21	9	53.73	0	0.00	52.40	9	3,505	0.26%
2020/04/17	1	55.00	0	0.00	54.50	1	3,472	0.03%
2020/04/16	3	54.30	0	0.00	54.00	3	3,419	0.09%
2020/04/14	1	54.50	0	0.00	54.30	1	3,367	0.03%
2020/04/09	4	55.50	0	0.00	54.80	4	3,354	0.12%
2020/04/08	2	51.90	0	0.00	53.40	2	3,239	0.06%
2020/03/30	1	48.30	1	49.30	49.25	0	3,144	0.00%
2020/03/20	1	50.10	0	0.00	49.50	1	3,220	0.03%
2020/03/19	2	47.00	25	47.65	46.20	-23	3,172	-0.73%
2020/03/18	3	50.10	1	50.00	50.00	2	3,119	0.06%
2020/03/17	0	0.00	1	50.20	51.00	-1	3,177	-0.03%
2020/03/16	0	0.00	3.5	52.53	52.00	-3.5	3,134	-0.11%
2020/03/13	0	0.00	2	50.90	53.30	-2	3,082	-0.06%
2020/03/12	0	0.00	1	55.00	55.20	-1	2,982	-0.03%
2020/03/10	0	0.00	15	58.50	58.10	-15	2,910	-0.52%
2020/03/06	2	58.90	0	0.00	58.50	2	2,863	0.07%
2020/03/04	1	58.60	7	59.01	59.00	-6	2,858	-0.21%
2020/03/03	6	59.43	0	0.00	59.20	6	2,843	0.21%
2020/02/27	0	0.00	1	59.60	59.50	-1	2,885	-0.03%
2020/02/26	1	59.50	1	59.70	59.60	0	2,863	0.00%
2020/02/19	0	0.00	1	61.20	61.10	-1	2,964	-0.03%
2020/02/13	18	61.70	0	0.00	61.30	18	3,058	0.59%
2020/02/10	1	60.50	1	60.40	60.40	0	3,125	0.00%
2020/02/06	0	0.00	1	61.40	61.60	-1	3,264	-0.03%
2020/01/30	2	61.05	19	60.70	59.80	-17	3,507	-0.48%
2020/01/20	0	0.00	1.3	65.99	65.90	-1.3	3,396	-0.04%
2020/01/17	0	0.00	0	65.90	66.00	0	3,405	0.00%
2020/01/07	1	64.80	0	0.00	65.00	1	3,466	0.03%
2020/01/06	1	65.00	0	0.00	65.30	1	3,461	0.03%
2020/01/03	0	0.00	5	66.70	66.60	-5	3,467	-0.14%
2019/12/27	0	0.00	1	66.90	67.00	-1	3,513	-0.03%
2019/12/26	0	0.00	1	66.90	67.00	-1	3,489	-0.03%
2019/12/20	1	67.60	4	67.60	67.60	-3	3,554	-0.08%
2019/12/19	1	68.70	0	0.00	68.60	1	3,560	0.03%
2019/12/18	0	0.00	29	69.16	69.10	-29	3,545	-0.82%
2019/12/17	0	0.00	1	68.60	68.80	-1	3,610	-0.03%
2019/12/16	2	69.60	0	0.00	69.20	2	3,592	0.06%
2019/12/12	1	68.80	2	69.25	68.80	-1	3,555	-0.03%
2019/12/11	5	68.80	0	0.00	68.80	5	3,452	0.14%
2019/12/09	0	0.00	4.4	67.79	67.90	-4.4	3,437	-0.13%
2019/12/05	1	67.80	0	0.00	67.50	1	3,385	0.03%
2019/12/03	1	67.00	0	0.00	67.00	1	3,372	0.03%
2019/12/02	1	66.70	150	66.68	66.80	-149	3,372	-4.42%	大賣/鉅額交易
2019/11/29	4	67.25	0	66.60	66.60	4	3,357	0.12%
2019/11/26	0	0.00	1	67.40	68.50	-1	3,338	-0.03%
2019/11/20	0	0.00	1	67.20	67.20	-1	3,263	-0.03%
2019/11/15	20	65.21	0	0.00	65.40	20	3,207	0.62%
2019/11/13	2	66.00	0	0.00	65.90	2	3,179	0.06%
2019/11/12	0	0.00	1	65.90	66.80	-1	3,190	-0.03%
2019/11/11	0	0.00	0	65.90	65.90	0	3,172	0.00%
2019/11/08	0	0.00	2	67.00	67.00	-2	3,142	-0.06%
2019/11/06	9	67.63	1	67.60	67.50	8	3,073	0.26%
2019/11/05	14	68.51	0.4	68.70	68.90	13.6	3,033	0.45%
2019/11/04	18.8	69.13	10	69.07	69.30	8.8	2,979	0.29%
2019/11/01	2.2	66.79	1	66.00	67.30	1.2	2,808	0.04%
2019/10/30	1	65.50	0	0.00	65.50	1	2,742	0.04%
2019/10/24	1	65.60	0	0.00	65.30	1	2,707	0.04%
2019/10/21	1	65.60	0	0.00	65.60	1	2,781	0.04%
2019/10/18	0	0.00	1	65.40	65.10	-1	2,783	-0.04%
2019/10/17	1	64.50	0	0.00	65.20	1	2,780	0.04%
2019/10/16	0	0.00	10	64.25	64.50	-10	2,760	-0.36%
2019/10/15	0	0.00	1	64.10	64.00	-1	2,766	-0.04%
2019/10/14	5	63.90	11	63.73	63.90	-6	2,818	-0.21%
2019/10/09	7	63.83	0	0.00	63.00	7	2,835	0.25%
2019/10/07	1	63.70	0	0.00	63.50	1	2,938	0.03%
2019/09/25	3	65.70	0	0.00	66.00	3	2,787	0.11%
2019/09/23	3	65.57	0	0.00	65.90	3	2,699	0.11%
2019/09/17	1	64.20	0	0.00	63.80	1	2,479	0.04%
2019/09/16	0	0.00	7	64.57	64.70	-7	2,502	-0.28%
2019/09/12	3	63.70	0	0.00	64.30	3	2,507	0.12%
2019/09/11	1	63.40	0	0.00	63.60	1	2,484	0.04%
2019/09/06	2	63.75	3	63.80	63.40	-1	2,511	-0.04%
2019/09/05	3	63.30	8	63.85	63.30	-5	2,502	-0.20%
2019/09/04	0	0.00	1	63.40	63.20	-1	2,493	-0.04%
2019/09/03	3	63.17	0	0.00	62.50	3	2,487	0.12%
2019/09/02	5	63.40	0	0.00	63.50	5	2,485	0.20%
2019/08/30	0	0.00	4	62.80	63.40	-4	2,492	-0.16%
2019/08/29	7	62.19	1	62.00	62.20	6	2,467	0.24%
2019/08/26	6	62.97	4	63.20	62.70	2	2,446	0.08%
2019/08/23	0	0.00	5	64.10	64.30	-5	2,455	-0.20%
2019/08/22	6	63.60	2	63.50	63.40	4	2,442	0.16%
2019/08/21	0	0.00	5	63.00	63.30	-5	2,467	-0.20%
2019/08/20	5	62.60	0	0.00	62.40	5	2,448	0.20%
2019/08/12	1	61.80	0	0.00	61.90	1	2,407	0.04%
2019/08/08	0.6	61.20	0	0.00	61.20	0.6	2,405	0.03%
2019/08/01	2	63.50	2	64.00	63.60	0	2,349	0.00%
2019/07/31	5	64.00	5	64.30	64.30	0	2,308	0.00%
2019/07/30	5	64.30	10	64.70	64.30	-5	2,302	-0.22%
2019/07/26	5.3	63.96	1	63.80	64.30	4.3	2,315	0.18%
2019/07/25	5	64.20	5	64.50	64.60	0	2,319	0.00%
2019/07/24	10	66.70	0	0.00	66.70	10	2,282	0.44%
2019/07/23	2	67.50	33.7	67.60	67.30	-31.7	2,217	-1.43%
2019/07/22	0	0.00	2	67.45	67.50	-2	2,195	-0.09%
2019/07/18	1	66.80	0	0.00	66.80	1	2,149	0.05%
2019/07/16	0	0.00	1	67.00	67.10	-1	2,170	-0.05%
2019/07/12	4	66.43	1	66.20	66.10	3	2,251	0.13%
2019/07/11	1	66.10	1.1	66.00	65.90	-0.1	2,258	0.00%
2019/07/01	0	0.00	4	64.10	64.10	-4	2,643	-0.15%
2019/06/28	6	63.07	1	63.10	63.10	5	2,719	0.18%
2019/06/27	2	63.40	0	0.00	63.40	2	2,856	0.07%
2019/06/25	5	63.50	0	0.00	63.60	5	2,931	0.17%
2019/06/24	4	63.20	4	63.80	64.10	0	2,941	0.00%
2019/06/21	10	63.50	0	0.00	64.20	10	2,957	0.34%
2019/06/20	0	0.00	2	63.80	63.60	-2	2,925	-0.07%
2019/06/19	0	0.00	4	61.95	62.10	-4	2,921	-0.14%
2019/06/18	2	61.30	0	0.00	61.40	2	2,912	0.07%
2019/06/04	2	61.60	2	61.90	61.60	0	3,079	0.00%
2019/05/28	0	0.00	70	60.53	60.50	-70	3,106	-2.25%
2019/05/27	0	0.00	31	60.65	60.90	-31	3,097	-1.00%
2019/05/23	1	60.30	0	0.00	60.70	1	3,155	0.03%
2019/05/22	1	61.00	0	0.00	61.00	1	3,152	0.03%
2019/05/20	1	60.90	0	0.00	61.00	1	3,164	0.03%
2019/05/16	0.3	61.70	0	0.00	61.30	0.3	3,158	0.01%
2019/05/15	0	0.00	2	62.80	62.70	-2	3,145	-0.06%
2019/05/13	1	64.00	0	0.00	64.00	1	3,151	0.03%
2019/05/09	0.3	66.20	0	0.00	66.10	0.3	3,183	0.01%
2019/05/08	1	68.10	0	0.00	67.70	1	3,142	0.03%
2019/05/06	1	67.60	0	0.00	67.30	1	3,145	0.03%
2019/04/30	0	0.00	1	69.50	69.20	-1	3,097	-0.03%
2019/04/25	0	0.00	2	70.10	69.80	-2	3,184	-0.06%
2019/04/24	0	0.00	1	69.70	69.70	-1	3,224	-0.03%
2019/04/23	2.1	68.80	0	0.00	70.00	2.1	3,261	0.06%
2019/04/19	1	70.20	0	0.00	70.00	1	3,250	0.03%
2019/04/18	2	72.40	1	74.50	71.10	1	3,247	0.03%
2019/04/17	0	0.00	4	72.15	72.00	-4	3,148	-0.13%
2019/04/16	0	0.00	1.1	70.44	71.20	-1.1	3,099	-0.03%
2019/04/15	0	0.00	1	69.40	71.10	-1	3,044	-0.03%
2019/04/12	0	0.00	1	68.20	68.50	-1	2,972	-0.03%
2019/04/11	0.3	67.30	0	0.00	67.30	0.3	2,906	0.01%
2019/04/10	1	67.00	2	67.80	67.30	-1	2,869	-0.03%
2019/04/08	0	0.00	1	66.80	66.70	-1	2,753	-0.04%
2019/04/03	0	0.00	17	64.52	65.00	-17	2,644	-0.64%
2019/04/02	0	0.00	1	65.20	64.80	-1	2,605	-0.04%
2019/04/01	12	63.74	14	64.56	63.80	-2	2,515	-0.08%
2019/03/29	1	61.90	0	0.00	61.50	1	2,361	0.04%
2019/03/28	1	62.40	0	0.00	62.00	1	2,322	0.04%
2019/03/27	1	61.80	0	0.00	61.90	1	2,298	0.04%
2019/03/25	2	61.55	0	0.00	61.80	2	2,271	0.09%
2019/03/22	1	63.00	1	62.40	62.60	0	2,252	0.00%
2019/03/21	0	0.00	2	63.50	63.60	-2	2,241	-0.09%
2019/03/19	0	0.00	1	63.00	63.00	-1	2,303	-0.04%
2019/03/06	0	0.00	0.1	62.20	62.20	-0.1	2,592	0.00%
2019/03/04	1	61.70	0	0.00	62.20	1	2,653	0.04%
2019/02/27	0	0.00	2	62.70	63.10	-2	2,629	-0.08%
2019/02/26	1	63.50	0	0.00	62.60	1	2,632	0.04%
2019/02/25	0	0.00	1	63.30	63.50	-1	2,614	-0.04%
2019/02/21	0	0.00	1	62.20	62.20	-1	2,656	-0.04%
2019/02/20	0	0.00	1	62.10	62.00	-1	2,649	-0.04%
2019/02/18	1	59.90	0	0.00	60.20	1	2,725	0.04%
2019/02/14	1	61.10	1	61.20	61.20	0	2,754	0.00%
2019/02/13	1	60.80	1	60.80	61.20	0	2,788	0.00%
2019/01/30	0	0.00	1	59.40	59.20	-1	2,739	-0.04%
2019/01/28	0	0.00	1	59.20	59.30	-1	2,712	-0.04%
2019/01/22	1	58.30	0	0.00	58.30	1	2,716	0.04%
2019/01/21	0	0.00	1	59.30	59.20	-1	2,717	-0.04%
2019/01/18	0	0.00	2	58.60	58.60	-2	2,721	-0.07%
2019/01/15	2	57.85	0	0.00	57.80	2	2,710	0.07%
2019/01/14	1	58.40	0	0.00	57.80	1	2,683	0.04%
2019/01/11	6	58.38	0	0.00	58.30	6	2,732	0.22%
2019/01/10	1	58.40	2	58.40	58.30	-1	2,715	-0.04%
2019/01/08	1	59.00	0	0.00	58.70	1	2,689	0.04%
2019/01/04	0	0.00	1	58.80	58.90	-1	2,752	-0.04%
2019/01/03	1	60.00	0	0.00	60.00	1	2,882	0.03%
2018/12/24	2	60.50	4	60.40	60.60	-2	2,958	-0.07%
2018/12/18	1	59.90	0	0.00	60.30	1	3,029	0.03%
2018/12/14	1	60.70	0	0.00	60.90	1	3,075	0.03%
2018/12/12	3	60.20	3	60.60	61.00	0	3,043	0.00%
2018/12/11	1	59.60	0	0.00	59.80	1	3,016	0.03%
2018/12/10	0	0.00	1	61.50	61.00	-1	2,957	-0.03%
2018/12/06	2	61.00	0	0.00	61.50	2	3,007	0.07%
2018/12/04	1	62.80	0	0.00	62.80	1	3,000	0.03%
2018/12/03	1	63.60	1	63.40	63.30	0	3,000	0.00%
2018/11/30	1	61.60	0	0.00	62.20	1	2,962	0.03%
2018/11/29	1	62.10	0	0.00	61.30	1	2,796	0.04%
2018/11/16	1	62.50	0	0.00	62.50	1	2,639	0.04%
2018/11/12	1	64.20	0	0.00	64.20	1	2,577	0.04%
2018/10/25	0	0.00	1	64.00	63.80	-1	2,632	-0.04%
2018/10/23	0	0.00	6	65.00	65.00	-6	2,615	-0.23%
2018/10/19	0	0.00	2	66.20	67.10	-2	2,599	-0.08%
2018/10/12	2	65.60	0	0.00	65.60	2	2,817	0.07%
2018/10/11	3	64.10	16	64.29	64.00	-13	2,844	-0.46%
2018/10/09	0	0.00	2	71.45	70.80	-2	2,746	-0.07%
2018/09/26	0	0.00	1	74.70	74.80	-1	2,749	-0.04%
2018/09/20	2	72.85	1	72.80	72.60	1	2,752	0.04%
2018/09/19	0	0.00	3	73.80	73.90	-3	2,749	-0.11%
2018/09/18	1	73.20	0	0.00	73.30	1	2,763	0.04%
2018/09/17	2	73.70	1	73.70	73.70	1	2,772	0.04%
2018/09/11	1	74.50	1	74.20	74.90	0	2,780	0.00%
2018/09/10	1	73.60	0	0.00	73.50	1	2,801	0.04%
2018/09/07	1	77.00	3	76.20	75.10	-2	2,805	-0.07%
2018/09/06	2	77.10	1	77.20	76.80	1	2,777	0.04%
2018/09/05	3	78.43	0	0.00	77.00	3	2,752	0.11%
2018/09/04	0	0.00	0.1	78.20	78.20	-0.1	2,742	0.00%
2018/09/03	0	0.00	5	78.16	77.90	-5	2,730	-0.18%
2018/08/31	2	78.10	0	0.00	78.00	2	2,746	0.07%
2018/08/30	0	0.00	1	77.90	77.90	-1	2,780	-0.04%
2018/08/28	6	77.95	6	77.90	78.00	0	2,797	0.00%
2018/08/27	0	0.00	2	77.45	77.70	-2	2,796	-0.07%
2018/08/24	0	0.00	1	77.00	77.20	-1	2,795	-0.04%
2018/08/23	1	77.70	0	0.00	77.70	1	2,873	0.03%
2018/08/22	1	77.60	2	77.50	77.70	-1	2,907	-0.03%
2018/08/17	4	75.40	0	0.00	75.50	4	2,900	0.14%
2018/08/16	0	0.00	25	74.20	75.40	-25	2,907	-0.86%
2018/08/15	0	0.00	0.6	73.50	73.50	-0.6	2,892	-0.02%
2018/08/14	1	74.10	0	0.00	74.40	1	2,884	0.03%
2018/08/10	1	77.60	0	0.00	77.60	1	2,860	0.03%
2018/08/03	0	0.00	1	76.90	77.00	-1	2,964	-0.03%
2018/08/01	0	0.00	11	77.01	77.20	-11	2,958	-0.37%
2018/07/31	0.1	75.80	15	76.30	75.90	-14.9	2,946	-0.51%
2018/07/30	1.5	76.20	1	76.20	76.40	0.5	2,933	0.02%
2018/07/27	0	0.00	1	75.60	75.60	-1	2,917	-0.03%
2018/07/26	0	0.00	3	76.20	76.30	-3	2,895	-0.10%
2018/07/25	2	76.30	20	75.80	75.80	-18	2,889	-0.62%
2018/07/24	1	79.60	0	0.00	80.00	1	2,837	0.04%
2018/07/23	1	78.60	8	78.50	78.80	-7	2,711	-0.26%
2018/07/19	5	78.70	2	78.10	78.40	3	2,671	0.11%
2018/07/17	3	76.00	2	76.30	75.60	1	2,580	0.04%
2018/07/16	0	0.00	2	75.80	75.50	-2	2,560	-0.08%
2018/07/13	1	74.80	0	0.00	75.20	1	2,578	0.04%
2018/07/02	0.3	73.30	0	0.00	73.20	0.3	2,758	0.01%
2018/06/29	1	73.50	0	0.00	74.60	1	2,737	0.04%
2018/06/27	1	72.50	1	72.40	72.50	0	2,742	0.00%
2018/06/26	1	72.10	0	0.00	72.50	1	2,738	0.04%
2018/06/25	8	72.91	0	0.00	72.80	8	2,720	0.29%
2018/06/22	1	73.60	0	0.00	73.30	1	2,716	0.04%
2018/06/21	0	0.00	1	74.10	74.00	-1	2,690	-0.04%
2018/06/20	2	74.20	0	0.00	74.20	2	2,712	0.07%
2018/06/19	0	0.00	2	75.10	74.70	-2	2,717	-0.07%
2018/06/15	2	75.50	4	75.50	75.10	-2	2,693	-0.07%
2018/06/14	3	76.10	0	0.00	75.40	3	2,675	0.11%
2018/06/12	3	76.70	2	76.60	76.70	1	2,731	0.04%
2018/06/11	3	77.47	0	0.00	77.30	3	2,758	0.11%
2018/06/07	1	78.00	0	0.00	78.00	1	2,831	0.04%
2018/05/31	5	74.10	0	0.00	73.80	5	2,810	0.18%
2018/05/29	1	75.20	0	0.00	75.40	1	2,733	0.04%
2018/05/28	0	0.00	5	75.40	75.70	-5	2,782	-0.18%
2018/05/23	3	73.67	1	73.40	73.30	2	2,769	0.07%
2018/05/18	17	73.58	1	74.10	73.40	16	2,859	0.56%
2018/05/17	0	0.00	1	74.40	74.00	-1	2,885	-0.03%
2018/05/16	4	74.25	1	75.20	74.20	3	2,893	0.10%
2018/05/15	1	75.70	0	0.00	75.20	1	2,918	0.03%
2018/05/11	100	77.50	0	0.00	77.30	100	3,059	3.27%
2018/05/03	5	73.90	0	0.00	73.80	5	3,288	0.15%
2018/05/02	0	0.00	1	74.80	74.40	-1	3,305	-0.03%
2018/04/30	1	73.90	0	0.00	73.90	1	3,319	0.03%
2018/04/26	0	0.00	1	73.90	74.00	-1	3,351	-0.03%
2018/04/25	3	72.73	0	0.00	74.90	3	3,411	0.09%
2018/04/24	1	73.00	0	0.00	72.80	1	3,429	0.03%
2018/04/23	31	75.21	0	0.00	74.90	31	3,419	0.91%
2018/04/20	1	75.90	0	0.00	76.00	1	3,428	0.03%
2018/04/19	1	77.00	0	0.00	76.90	1	3,439	0.03%
2018/04/18	2	76.50	0	0.00	76.30	2	3,440	0.06%
2018/04/17	61	77.99	0	0.00	77.50	61	3,405	1.79%
2018/04/16	1	78.20	0	0.00	78.60	1	3,410	0.03%
2018/04/12	1	78.50	10	78.60	78.50	-9	3,452	-0.26%
2018/04/11	1	78.90	0	0.00	78.80	1	3,453	0.03%
2018/04/09	1	77.50	0	0.00	77.80	1	3,436	0.03%
2018/04/02	1	79.10	0	0.00	79.20	1	3,358	0.03%
2018/03/31	2	79.75	0	0.00	79.60	2	3,374	0.06%
2018/03/30	1	80.10	0	0.00	80.00	1	3,364	0.03%
2018/03/29	1	78.30	0	0.00	78.10	1	3,343	0.03%
2018/03/23	2	78.10	0	0.00	78.40	2	3,463	0.06%
2018/03/19	1	79.30	0	0.00	79.30	1	3,476	0.03%
2018/03/15	1	79.60	0	0.00	79.60	1	3,438	0.03%
2018/03/14	2	80.00	1	80.00	80.10	1	3,435	0.03%
2018/03/13	1	81.70	8	81.59	81.70	-7	3,424	-0.20%
2018/03/12	0	0.00	1	81.00	81.20	-1	3,469	-0.03%
2018/03/06	1	79.00	6	79.00	78.90	-5	3,619	-0.14%
2018/03/05	0	0.00	7	78.50	78.50	-7	3,701	-0.19%
2018/03/02	2	78.75	0	0.00	78.90	2	3,779	0.05%
2018/03/01	3	80.43	3	80.90	79.70	0	3,870	0.00%
2018/02/27	11	79.95	0	0.00	79.40	11	3,917	0.28%
2018/02/23	0	0.00	2	79.50	79.40	-2	3,963	-0.05%
2018/02/22	5	78.86	0	0.00	79.00	5	4,008	0.12%
2018/02/12	4	78.63	0	0.00	78.30	4	4,036	0.10%
2018/02/09	0	0.00	3	78.00	78.50	-3	4,084	-0.07%
2018/02/06	3	79.43	9	78.37	78.70	-6	4,506	-0.13%
2018/02/05	8	82.56	0	0.00	82.90	8	4,409	0.18%
2018/02/01	3	84.80	0.1	85.00	85.00	2.9	4,546	0.06%
2018/01/30	11	83.99	0	0.00	83.50	11	4,616	0.24%
2018/01/25	0	0.00	1	87.00	86.70	-1	4,642	-0.02%
2018/01/19	1	87.10	0	0.00	87.40	1	5,104	0.02%
2018/01/18	1	87.30	1	87.30	86.70	0	5,113	0.00%
2018/01/15	3	86.37	1	86.00	86.20	2	5,168	0.04%
2018/01/12	2	85.70	0	0.00	85.60	2	5,232	0.04%
2018/01/11	0	0.00	5	84.60	84.60	-5	5,265	-0.09%
2018/01/10	0	0.00	1	84.70	84.10	-1	5,311	-0.02%
2018/01/09	3	85.73	0	0.00	85.50	3	5,335	0.06%