鴻準 (2354)-凱基-竹科券商分點個股進出

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
60.6
漲跌
▼0.2
漲幅
-0.33%
成交量
6,506張
產業
上市其他電子類股
1009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-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科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
2024/05/10	5	60.62	5	60.90	60.60	0	21,714	0.00%
2024/05/09	3	61.80	0	0.00	60.80	3	21,626	0.01%
2024/05/08	7	61.39	160	61.16	61.30	-153	21,452	-0.71%	大賣/鉅額交易
2024/05/07	5	61.86	8	61.45	61.70	-3	21,360	-0.01%
2024/05/06	123	62.73	16.1	62.07	62.10	106.9	21,150	0.51%	大買/鉅額交易
2024/05/03	53	61.97	0	0.00	60.70	53	20,835	0.25%
2024/05/02	3	61.00	5	60.82	60.70	-2	20,678	-0.01%
2024/04/30	5	62.14	10	62.54	61.60	-5	20,587	-0.02%
2024/04/29	14	63.05	33.3	63.13	62.40	-19.3	20,438	-0.09%
2024/04/26	11	61.76	34	61.71	61.40	-23	19,997	-0.12%
2024/04/25	18.2	61.36	21	61.13	60.90	-2.9	19,794	-0.01%
2024/04/24	37.2	62.02	35.2	61.97	62.00	2	19,592	0.01%
2024/04/23	29.1	60.61	73	59.90	60.30	-43.9	18,907	-0.23%
2024/04/22	26.1	56.36	2.4	56.38	57.00	23.7	18,438	0.13%
2024/04/19	2.1	55.02	2	55.35	55.80	0.1	18,278	0.00%
2024/04/18	0.3	56.50	8.1	55.95	56.50	-7.8	18,105	-0.04%
2024/04/17	5	55.60	0	0.00	55.60	5	17,987	0.03%
2024/04/16	57.1	55.34	3.3	55.55	55.00	53.8	17,836	0.30%
2024/04/15	7	57.56	4.1	57.50	57.50	2.9	17,596	0.02%
2024/04/12	10	58.87	5.1	58.60	58.50	4.9	17,434	0.03%
2024/04/11	17.2	59.75	12.4	60.10	59.10	4.8	17,226	0.03%
2024/04/10	3.5	61.71	31.5	62.78	61.20	-28	16,729	-0.17%
2024/04/09	24.6	63.88	13	63.40	63.00	11.6	16,351	0.07%
2024/04/08	16.3	63.26	116.2	63.00	63.50	-99.9	15,980	-0.63%	大賣/
2024/04/03	21	63.58	1	63.10	64.00	20	15,670	0.13%
2024/04/02	53.2	64.31	22	64.61	64.90	31.2	15,264	0.20%
2024/04/01	47.2	64.42	61	64.37	63.80	-13.8	14,706	-0.09%
2024/03/29	45	63.21	94.2	63.59	63.00	-49.2	14,144	-0.35%
2024/03/28	211.6	65.77	99.1	66.27	65.10	112.5	13,289	0.85%	大買/鉅額交易
2024/03/27	17	61.68	47.3	60.94	63.60	-30.2	10,914	-0.28%
2024/03/26	21.3	58.31	15	58.53	57.90	6.3	9,790	0.06%
2024/03/25	39	58.74	39.3	58.83	58.70	-0.3	9,502	0.00%
2024/03/22	14	59.19	4.1	59.32	59.00	10	9,239	0.11%
2024/03/21	11	58.70	28.1	59.26	59.10	-17.1	8,698	-0.20%
2024/03/20	93.2	58.55	69.4	58.91	58.20	23.8	8,078	0.29%
2024/03/19	13	54.90	34.2	55.83	58.10	-21.2	6,912	-0.31%
2024/03/18	54	55.61	8.7	54.65	55.40	45.3	6,431	0.70%
2024/03/15	86.1	56.61	49.8	56.70	55.60	36.3	6,066	0.60%
2024/03/14	23	54.51	39.1	54.17	53.70	-16.1	4,982	-0.32%
2024/03/13	31.1	59.02	86	60.19	58.90	-55	4,239	-1.30%
2024/03/12	2	52.30	11.1	54.93	55.30	-9.1	2,479	-0.37%
2024/03/11	2	50.04	3	50.40	50.30	-1	2,126	-0.05%
2024/03/08	0	49.55	0	0.00	49.20	0	2,072	0.00%
2024/03/07	100	49.39	0	0.00	50.10	100	2,041	4.90%
2024/03/06	0	0.00	6	49.75	49.80	-6	2,002	-0.30%
2024/03/05	8	50.33	2.4	50.62	50.50	5.6	1,996	0.28%
2024/03/04	3.1	49.32	1	50.00	50.00	2.1	1,969	0.11%
2024/03/01	11	49.28	13	49.37	49.30	-2	1,953	-0.10%
2024/02/27	1	49.70	2	50.00	49.70	-1	1,931	-0.05%
2024/02/26	0	0.00	4	49.99	50.00	-4	1,928	-0.21%
2024/02/23	1	50.10	1	50.80	50.10	0	1,936	0.00%
2024/02/21	2	50.10	0	0.00	50.10	2	1,946	0.10%
2024/02/19	1	50.30	0	0.00	50.30	1	1,984	0.05%
2024/02/16	1	49.40	1	49.40	49.40	0	2,021	0.00%
2024/02/15	3	49.15	1	49.65	49.40	2	2,030	0.10%
2024/02/05	2	50.30	0	0.00	50.20	2	1,996	0.10%
2024/02/02	1	50.60	1	50.60	50.90	0	1,987	0.00%
2024/01/31	0	0.00	3	50.20	50.50	-3	2,013	-0.15%
2024/01/30	0	0.00	1	50.70	50.40	-1	2,017	-0.05%
2024/01/26	0	0.00	1	50.60	50.50	-1	2,051	-0.05%
2024/01/23	32	50.16	13	50.40	50.20	19	2,131	0.89%
2024/01/17	2	50.10	0	0.00	49.65	2	2,182	0.09%
2024/01/16	2	50.60	0	0.00	50.80	2	2,151	0.09%
2024/01/11	0.2	51.40	0	0.00	51.30	0.2	2,241	0.01%
2024/01/10	1	51.20	0	0.00	51.20	1	2,301	0.04%
2024/01/09	2	51.50	0	0.00	51.50	2	2,305	0.09%
2024/01/08	0	0.00	9	51.69	51.60	-9	2,321	-0.39%
2024/01/05	0	0.00	2	52.20	51.80	-2	2,331	-0.09%
2024/01/04	4.5	51.87	0	0.00	51.90	4.5	2,373	0.19%
2024/01/03	1	51.90	0	0.00	52.10	1	2,429	0.04%
2024/01/02	3	52.60	0	0.00	52.80	3	2,540	0.12%
2023/12/29	0	0.00	3.5	53.11	53.10	-3.5	2,580	-0.14%
2023/12/27	1	52.20	0	0.00	52.40	1	2,601	0.04%
2023/12/26	1.2	52.10	0	0.00	52.20	1.2	2,665	0.05%
2023/12/22	2	51.60	0	0.00	51.70	2	2,801	0.07%
2023/12/21	1	51.70	0	0.00	51.70	1	2,840	0.04%
2023/12/20	0.2	52.00	0	0.00	52.30	0.2	2,890	0.01%
2023/12/12	11	51.39	0	0.00	51.30	11	4,373	0.25%
2023/12/11	1.1	51.31	6	51.38	51.30	-5	4,414	-0.11%
2023/12/07	0.3	51.90	0	0.00	51.50	0.3	4,462	0.01%
2023/12/06	15	52.04	5.5	52.08	52.00	9.5	4,460	0.21%
2023/12/05	0.2	53.40	2.2	53.62	53.10	-2	4,399	-0.04%
2023/11/30	0	0.00	1	53.60	53.30	-1	4,461	-0.02%
2023/11/29	0.2	53.50	0	0.00	53.40	0.2	4,483	0.00%
2023/11/28	0	0.00	10	53.40	53.40	-10	4,543	-0.22%
2023/11/27	0.3	53.70	3	53.30	53.00	-2.8	4,565	-0.06%
2023/11/24	2	53.30	5	53.40	53.30	-3	4,557	-0.07%
2023/11/22	1	53.10	0	0.00	53.30	1	4,559	0.02%
2023/11/21	4	53.48	0.1	53.20	53.50	4	4,550	0.09%
2023/11/20	3	52.93	0	0.00	53.00	3	4,545	0.07%
2023/11/17	4	53.08	0	0.00	53.20	4	4,530	0.09%
2023/11/15	10	52.60	13	52.92	52.90	-3	4,492	-0.07%
2023/11/14	3	52.57	0	0.00	52.30	3	4,459	0.07%
2023/11/09	1	52.50	0	0.00	52.30	1	4,488	0.02%
2023/11/07	0	0.00	20	52.15	52.20	-20	4,501	-0.44%
2023/11/06	10	52.10	4	52.10	52.50	6	4,527	0.13%
2023/11/03	10	52.87	6	52.80	52.70	4	4,530	0.09%
2023/11/02	5	53.06	0	0.00	53.00	5	4,561	0.11%
2023/11/01	2	52.50	0	0.00	52.20	2	4,596	0.04%
2023/10/31	12	52.85	1	52.80	52.40	11	4,583	0.24%
2023/10/30	2	52.40	0	0.00	51.80	2	4,597	0.04%
2023/10/27	2	53.10	0	0.00	52.90	2	4,570	0.04%
2023/10/26	6	52.65	2	52.50	52.30	4	4,608	0.09%
2023/10/25	2	53.60	0	0.00	53.30	2	4,628	0.04%
2023/10/24	0	0.00	4	53.05	53.10	-4	4,689	-0.09%
2023/10/23	5	53.44	6	53.37	53.50	-1	4,929	-0.02%
2023/10/20	0	0.00	3	54.30	54.70	-3	5,472	-0.05%
2023/10/19	1	55.30	3	54.70	55.10	-2	5,484	-0.04%
2023/10/18	0	0.00	7.3	55.63	55.50	-7.3	5,484	-0.13%
2023/10/17	1	56.70	0	0.00	56.40	1	5,440	0.02%
2023/10/16	4	56.78	6	56.60	56.60	-2	5,478	-0.04%
2023/10/13	9	57.10	0	0.00	57.20	9	5,601	0.16%
2023/10/12	0	0.00	4	57.60	58.00	-4	5,683	-0.07%
2023/10/11	8	57.25	22	57.25	57.40	-14	5,704	-0.25%
2023/10/06	15	56.30	0	0.00	56.50	15	5,731	0.26%
2023/10/05	0	0.00	6	57.97	58.20	-6	5,621	-0.11%
2023/10/04	6	56.70	9	56.90	57.10	-3	5,578	-0.05%
2023/10/03	6.3	58.18	0	0.00	57.40	6.3	5,552	0.11%
2023/10/02	4	57.73	1	57.60	57.60	3	5,518	0.05%
2023/09/28	5.1	57.66	1	57.00	57.70	4.1	5,487	0.07%
2023/09/27	6.1	56.25	10	55.91	55.90	-3.9	5,446	-0.07%
2023/09/26	10	57.10	3	56.80	56.30	7	5,403	0.13%
2023/09/25	4.1	57.70	0	0.00	57.60	4.1	5,400	0.08%
2023/09/22	10	57.50	25	57.57	57.50	-15	5,379	-0.28%
2023/09/21	7	58.67	3	58.00	58.00	4	5,321	0.07%
2023/09/20	31	60.20	32.2	59.17	58.90	-1.2	5,188	-0.02%
2023/09/19	18.1	60.77	39	61.62	60.70	-20.9	4,915	-0.42%
2023/09/18	6.2	57.98	0	0.00	57.10	6.2	4,282	0.14%
2023/09/15	5	57.40	11	58.93	59.00	-6	4,137	-0.15%
2023/09/14	16	57.42	3	57.50	57.50	13	3,996	0.33%
2023/09/13	1	57.50	0	0.00	56.50	1	3,967	0.03%
2023/09/12	0	0.00	1	57.20	57.30	-1	4,003	-0.02%
2023/09/08	0	0.00	6	56.63	57.10	-6	4,071	-0.15%
2023/09/07	1	56.50	0	0.00	56.50	1	4,094	0.02%
2023/09/06	5	57.10	5	56.94	57.10	0	4,090	0.00%
2023/09/01	1	56.50	5	56.60	57.00	-4	4,010	-0.10%
2023/08/29	10	54.40	11	54.64	54.80	-1	4,001	-0.02%
2023/08/28	10	54.70	10	54.70	54.70	0	4,056	0.00%
2023/08/25	2	54.80	0	0.00	54.80	2	4,107	0.05%
2023/08/24	0	0.00	1.2	55.50	55.50	-1.2	4,130	-0.03%
2023/08/22	2	54.10	1	54.30	54.30	1	4,121	0.02%
2023/08/21	11	54.41	0	0.00	54.30	11	4,116	0.27%
2023/08/18	0.1	54.80	0	0.00	55.00	0.1	4,112	0.00%
2023/08/17	0	0.00	0	55.50	54.90	0	4,100	0.00%
2023/08/16	0	54.90	0	0.00	54.80	0	4,072	0.00%
2023/08/15	0	0.00	2	55.70	55.50	-2	4,056	-0.05%
2023/08/14	3	55.70	1	54.90	55.70	2	4,055	0.05%
2023/08/11	5	55.88	4	56.18	56.10	1	4,036	0.02%
2023/08/10	0	0.00	9	56.54	56.20	-9	4,024	-0.22%
2023/08/08	2	56.30	1	57.00	56.60	1	3,967	0.03%
2023/08/07	2	56.50	1	56.20	56.20	1	3,944	0.03%
2023/08/02	1	55.20	0	0.00	54.50	1	3,906	0.03%
2023/08/01	10	55.70	10.1	56.00	55.70	-0.1	3,843	0.00%
2023/07/28	3	56.23	1	56.50	56.30	2	3,781	0.05%
2023/07/27	4	57.48	2	57.10	56.90	2	3,731	0.05%
2023/07/26	4	58.10	1	57.60	57.00	3	3,664	0.08%
2023/07/25	32	59.37	48.2	59.52	59.50	-16.2	3,399	-0.48%
2023/07/24	11	54.00	12	54.50	55.00	-1	2,796	-0.04%
2023/07/21	13.2	54.63	10	54.30	54.30	3.2	2,766	0.12%
2023/07/20	1	55.70	0	0.00	55.20	1	2,750	0.04%
2023/07/19	20	56.61	2	56.40	55.90	18	2,738	0.66%
2023/07/18	8	58.19	13	57.51	57.40	-5	2,693	-0.19%
2023/07/17	2	57.00	6	57.37	57.20	-4	2,560	-0.16%
2023/07/14	8	55.45	3	55.90	56.20	5	2,497	0.20%
2023/07/13	21	55.30	12.2	54.90	54.90	8.8	2,433	0.36%
2023/07/12	0	0.00	1	54.00	54.00	-1	2,351	-0.04%
2023/07/07	16	52.89	14	52.76	52.90	2	2,353	0.08%
2023/07/06	5	53.18	0	0.00	53.00	5	2,335	0.21%
2023/07/05	8.1	54.02	0	0.00	53.70	8.1	2,299	0.35%
2023/07/04	1	55.00	0	0.00	54.70	1	2,283	0.04%
2023/07/03	1	56.00	4	56.23	56.00	-3	2,320	-0.13%
2023/06/30	0	0.00	10	55.60	55.60	-10	2,322	-0.43%
2023/06/29	1	56.00	5	56.20	55.80	-4	2,348	-0.17%
2023/06/28	1	56.40	1	56.20	56.00	0	2,437	0.00%
2023/06/27	3	56.67	10	56.60	55.80	-7	2,426	-0.29%
2023/06/26	10	57.89	15	57.34	57.60	-5	2,398	-0.21%
2023/06/21	4	56.08	2	55.80	55.60	2	2,314	0.09%
2023/06/20	0	0.00	1	56.70	56.10	-1	2,319	-0.04%
2023/06/19	2	56.00	40	55.80	56.50	-38	2,318	-1.64%
2023/06/16	40.1	56.71	4	56.80	56.00	36.1	2,301	1.57%
2023/06/15	1	56.50	0	56.50	56.50	1	2,246	0.04%
2023/06/14	20	56.55	10	56.70	56.50	10	2,238	0.45%
2023/06/13	1	56.10	5	55.94	55.80	-4	2,150	-0.19%
2023/06/12	12	55.22	19	55.02	55.40	-7	2,109	-0.33%
2023/06/09	8	54.81	3	54.93	54.60	5	2,095	0.24%
2023/06/08	6	55.20	1.4	55.10	55.00	4.7	2,106	0.22%
2023/06/07	3	55.47	3	55.50	55.30	0	2,153	0.00%
2023/06/05	0.4	55.70	4	55.75	55.80	-3.7	2,223	-0.16%
2023/06/02	1	55.80	0	0.00	55.90	1	2,258	0.04%
2023/06/01	2	55.40	4	55.58	55.80	-2	2,232	-0.09%
2023/05/31	1	55.10	0	0.00	54.30	1	2,170	0.05%
2023/05/30	7	54.66	1	54.50	54.50	6	2,127	0.28%
2023/05/26	10	53.40	20	53.35	53.20	-10	2,140	-0.47%
2023/05/22	0	0.00	0.1	53.60	54.00	-0.1	2,262	0.00%
2023/05/18	0	0.00	10	54.00	53.70	-10	2,293	-0.44%
2023/05/16	0	0.00	2	53.00	52.80	-2	2,332	-0.09%
2023/05/15	2	51.95	1	52.60	52.70	1	2,345	0.04%
2023/05/12	11	52.09	10	52.40	52.20	1	2,409	0.04%
2023/05/11	0	0.00	35	52.70	52.40	-35	2,424	-1.44%
2023/05/09	0	0.00	1	53.80	53.80	-1	2,476	-0.04%
2023/05/08	1	53.30	0	0.00	53.50	1	2,534	0.04%
2023/05/04	0	0.00	3	53.80	53.80	-3	2,831	-0.11%
2023/05/02	0	0.00	0.2	54.10	53.80	-0.2	3,026	-0.01%
2023/04/28	0	0.00	0.3	53.70	53.90	-0.3	3,285	-0.01%
2023/04/27	0.1	53.30	0	0.00	53.40	0.1	3,290	0.00%
2023/04/25	10	53.30	10	52.60	52.60	0	3,295	0.00%
2023/04/20	1	54.90	0	0.00	54.40	1	3,354	0.03%
2023/04/19	6	55.88	1	55.70	55.00	5	3,398	0.15%
2023/04/14	0	0.00	2	55.00	54.80	-2	3,409	-0.06%
2023/04/12	4	55.35	0	0.00	55.30	4	3,444	0.12%
2023/04/11	1	55.50	0	0.00	55.70	1	3,462	0.03%
2023/04/10	0	0.00	2	55.50	55.50	-2	3,501	-0.06%
2023/04/06	0	0.00	15	55.94	56.10	-15	3,468	-0.43%
2023/03/31	2	55.85	11	55.85	55.90	-9	3,415	-0.26%
2023/03/29	2	55.40	7.1	55.34	55.50	-5.1	3,342	-0.15%
2023/03/28	11	53.50	9	53.57	53.50	2	3,252	0.06%
2023/03/24	1	54.30	1	54.80	54.70	0	3,272	0.00%
2023/03/23	0	0.00	0	53.80	53.90	0	3,251	0.00%
2023/03/20	0	0.00	0.5	52.50	53.00	-0.5	3,328	-0.02%
2023/03/16	14	51.93	15	52.20	51.90	-1	3,323	-0.03%
2023/03/15	0	0.00	2	53.00	52.70	-2	3,343	-0.06%
2023/03/14	0.1	53.30	0	0.00	52.90	0.1	3,392	0.00%
2023/03/13	10	53.10	14	53.22	53.60	-4	3,484	-0.11%
2023/03/10	0.5	54.18	0	0.00	53.60	0.5	3,664	0.01%
2023/03/08	4	55.15	0	0.00	55.20	4	3,746	0.11%
2023/03/07	2	56.15	0	0.00	56.00	2	3,688	0.05%
2023/03/06	0	0.00	6	55.85	55.90	-6	3,654	-0.16%
2023/03/03	0	55.40	0	0.00	55.20	0	3,635	0.00%
2023/03/02	0	0.00	0.2	55.40	55.20	-0.2	3,633	0.00%
2023/03/01	8	55.08	0	0.00	55.30	8	3,627	0.22%
2023/02/24	14	55.81	1	56.60	55.50	13	3,620	0.36%
2023/02/23	3	55.97	4	55.80	56.00	-1	3,592	-0.03%
2023/02/22	6	55.15	10	55.30	55.20	-4	3,564	-0.11%
2023/02/20	3	55.93	3	56.00	56.00	0	3,617	0.00%
2023/02/17	0	0.00	1	54.80	55.30	-1	3,625	-0.03%
2023/02/16	0	0.00	4	55.15	55.10	-4	3,670	-0.11%
2023/02/15	4	54.65	1	54.50	54.50	3	3,743	0.08%
2023/02/14	0	0.00	1	55.30	55.10	-1	3,728	-0.03%
2023/02/13	1	54.70	0	0.00	54.90	1	3,778	0.03%
2023/02/10	14	54.93	10	54.60	54.60	4	3,788	0.11%
2023/02/09	0	0.00	4	55.60	55.50	-4	3,733	-0.11%
2023/02/08	0	0.00	3	56.00	55.80	-3	3,710	-0.08%
2023/02/07	0	0.00	2	55.95	56.20	-2	3,671	-0.05%
2023/02/03	1	56.70	5	56.44	56.30	-4	3,593	-0.11%
2023/02/02	3	55.63	19	56.29	56.40	-16	3,504	-0.46%
2023/02/01	1	54.50	0	0.00	55.00	1	3,320	0.03%
2023/01/31	30	54.65	23	54.65	54.20	7	3,260	0.21%
2023/01/30	20	54.05	43	54.46	55.40	-23	3,155	-0.73%
2023/01/17	10	52.10	10	52.20	52.20	0	2,909	0.00%
2023/01/13	10	52.70	10	52.70	52.60	0	2,934	0.00%
2023/01/12	7	52.96	0	53.10	52.70	7	2,949	0.24%
2023/01/11	0	0.00	0.4	53.50	53.80	-0.4	2,937	-0.01%
2023/01/10	0	0.00	0.1	53.40	53.40	-0.1	2,918	0.00%
2023/01/09	0	53.30	7	53.27	53.20	-7	2,923	-0.24%
2023/01/03	11	50.93	10	50.80	51.30	1	2,882	0.03%
2022/12/30	13	51.87	0	0.00	51.90	13	2,868	0.45%
2022/12/29	10	51.20	10	51.40	51.00	0	2,841	0.00%
2022/12/28	0.1	52.20	4.5	52.24	52.30	-4.4	2,828	-0.15%
2022/12/22	0	51.20	0	0.00	52.00	0	2,833	0.00%
2022/12/21	5	51.50	0	0.00	50.60	5	2,832	0.18%
2022/12/19	3	52.20	0	0.00	51.90	3	2,840	0.11%
2022/12/16	4	52.68	1	52.80	52.60	3	2,839	0.11%
2022/12/13	2	54.00	0	0.00	53.70	2	2,770	0.07%
2022/12/07	40	52.45	12	52.68	52.80	28	2,711	1.03%
2022/12/06	5	53.40	0	0.00	53.20	5	2,685	0.19%
2022/12/05	1	54.00	0	0.00	54.20	1	2,636	0.04%
2022/12/02	2	54.00	2.9	53.90	54.00	-0.9	2,540	-0.04%
2022/12/01	9	52.28	1.2	52.22	51.90	7.8	2,378	0.33%
2022/11/30	0	0.00	6.3	51.98	52.10	-6.3	2,386	-0.26%
2022/11/25	0	0.00	1	49.85	49.95	-1	2,287	-0.04%
2022/11/24	0	0.00	1	50.00	49.85	-1	2,284	-0.04%
2022/11/23	0	0.00	1	49.85	49.75	-1	2,299	-0.04%
2022/11/17	0	0.00	5	50.10	49.90	-5	2,354	-0.21%
2022/11/16	5	49.70	0.3	49.85	50.10	4.7	2,340	0.20%
2022/11/15	2	49.95	5	49.50	49.60	-3	2,273	-0.13%
2022/11/09	0	0.00	1	48.25	48.20	-1	2,098	-0.05%
2022/11/08	5	46.95	2	46.85	46.85	3	2,079	0.14%
2022/11/07	0	0.00	1	45.95	46.30	-1	2,114	-0.05%
2022/11/02	0	0.00	2	45.75	45.70	-2	2,194	-0.09%
2022/11/01	0	45.15	0	0.00	45.45	0	2,199	0.00%
2022/10/31	3	45.32	1	45.35	45.20	2	2,201	0.09%
2022/10/28	12	45.80	10	45.50	45.50	2	2,201	0.09%
2022/10/27	10	45.85	10	45.95	45.85	0	2,203	0.00%
2022/10/26	11	45.32	10	45.56	45.50	1	2,227	0.04%
2022/10/25	11	45.93	10	45.75	45.75	1	2,229	0.04%
2022/10/24	10	46.00	10	45.95	45.95	0	2,225	0.00%
2022/10/17	1	45.80	0	0.00	46.45	1	2,258	0.04%
2022/10/06	0	0.00	1	46.70	47.00	-1	2,319	-0.04%
2022/10/05	0	46.65	0	0.00	46.55	0	2,364	0.00%
2022/10/03	0.1	45.45	0	0.00	45.30	0.1	2,379	0.00%
2022/09/30	1.9	45.58	0	0.00	45.85	1.9	2,401	0.08%
2022/09/28	2	45.25	0	0.00	45.15	2	2,452	0.08%
2022/09/26	11.1	46.00	0	0.00	45.80	11.1	2,514	0.44%
2022/09/22	1	47.10	0	0.00	47.20	1	2,734	0.04%
2022/09/21	0.1	48.15	0	0.00	47.35	0.1	2,775	0.00%
2022/09/20	1	48.15	0	0.00	48.30	1	2,770	0.04%
2022/09/16	0.1	48.50	0	0.00	48.00	0.1	2,831	0.00%
2022/09/15	1	48.95	1	49.28	48.90	0	2,827	0.00%
2022/09/14	2.2	48.88	0	0.00	48.85	2.2	2,866	0.08%
2022/09/13	0	0.00	0.3	49.79	49.80	-0.3	2,901	-0.01%
2022/09/12	0	0.00	2	49.00	49.00	-2	3,011	-0.07%
2022/09/08	2	47.53	0.1	48.10	48.10	2	3,178	0.06%
2022/09/07	10.1	47.30	12	47.24	47.15	-1.9	3,249	-0.06%
2022/09/06	11.3	49.97	14	48.39	48.15	-2.7	3,297	-0.08%
2022/09/05	2	50.15	0	0.00	50.10	2	3,312	0.06%
2022/09/02	10	50.20	10	50.10	50.10	0	3,404	0.00%
2022/09/01	6	50.32	0	0.00	50.20	6	3,454	0.17%
2022/08/31	0	0.00	13.1	50.73	50.60	-13.1	3,532	-0.37%
2022/08/30	1	50.30	2	50.45	50.60	-1	3,605	-0.03%
2022/08/29	41.1	50.36	0	0.00	50.20	41.1	3,669	1.12%
2022/08/26	14	51.14	4.1	51.24	51.60	9.9	3,781	0.26%
2022/08/25	0.2	50.75	2	50.60	50.70	-1.8	4,102	-0.04%
2022/08/24	1	50.20	1	50.20	50.30	0	4,467	0.00%
2022/08/23	1	50.01	1	50.10	50.00	0	6,013	0.00%
2022/08/18	1.1	50.12	1	50.20	50.20	0.1	6,430	0.00%
2022/08/16	2	50.40	0	0.00	50.40	2	6,623	0.03%
2022/08/15	1	50.40	2.1	50.91	50.40	-1.1	6,717	-0.02%
2022/08/12	6	51.00	0.1	51.10	51.10	5.9	6,721	0.09%
2022/08/11	1	50.50	2.2	50.20	50.60	-1.2	6,755	-0.02%
2022/08/10	1	49.35	4.2	49.72	49.80	-3.2	6,770	-0.05%
2022/08/09	1	48.40	0	0.00	49.10	1	6,837	0.01%
2022/08/08	6	48.60	0	0.00	48.60	6	6,957	0.09%
2022/08/05	0	0.00	2	48.85	48.85	-2	7,083	-0.03%
2022/08/04	2	47.75	5	48.01	47.95	-3	7,101	-0.04%
2022/08/03	1	48.10	0	0.00	48.10	1	7,121	0.01%
2022/08/02	4.2	48.41	3	48.20	48.30	1.2	7,144	0.02%
2022/08/01	1	49.70	0.1	49.80	49.50	0.9	7,140	0.01%
2022/07/29	2	49.28	0	0.00	49.25	2	7,144	0.03%
2022/07/28	0	0.00	5	49.25	49.30	-5	7,157	-0.07%
2022/07/27	0	0.00	2	49.20	49.00	-2	7,182	-0.03%
2022/07/26	2	48.70	0	0.00	48.70	2	7,202	0.03%
2022/07/25	2	49.10	0	0.00	49.20	2	7,216	0.03%
2022/07/22	0.5	49.29	2	49.03	49.20	-1.5	7,219	-0.02%
2022/07/21	0	0.00	1	47.50	48.75	-1	7,194	-0.01%
2022/07/19	0	0.00	1	46.95	46.90	-1	7,176	-0.01%
2022/07/18	6	47.04	4	47.05	47.00	2	7,226	0.03%
2022/07/15	1	46.40	0	0.00	46.60	1	7,237	0.01%
2022/07/14	8	46.74	0	0.00	46.80	8	7,239	0.11%
2022/07/13	1	47.20	0	0.00	47.05	1	7,246	0.01%
2022/07/12	1	45.75	0	0.00	45.70	1	7,211	0.01%
2022/07/07	1.1	45.62	0	0.00	46.25	1.1	7,184	0.02%
2022/07/06	10	45.80	0	0.00	45.10	10	7,162	0.14%
2022/07/05	1	46.55	0	0.00	46.55	1	7,137	0.01%
2022/07/04	3	46.00	3	45.80	45.70	0	7,133	0.00%
2022/07/01	14.1	48.76	12	47.00	47.00	2.1	7,121	0.03%
2022/06/30	14	49.88	27.2	49.40	49.30	-13.2	7,040	-0.19%
2022/06/29	10	52.20	10	52.20	52.20	0	6,921	0.00%
2022/06/28	12	53.00	10	53.10	53.10	2	6,904	0.03%
2022/06/27	17	53.32	0	0.00	53.60	17	6,921	0.25%
2022/06/24	12.1	52.87	12	52.68	52.70	0.1	6,897	0.00%
2022/06/23	11	53.06	10	52.50	52.50	1	6,879	0.01%
2022/06/22	10	53.40	10	53.20	53.20	0	6,844	0.00%
2022/06/21	8.1	54.46	3	54.27	54.60	5.1	6,830	0.07%
2022/06/20	12.1	54.25	21	52.97	52.90	-8.9	6,795	-0.13%
2022/06/17	12	54.39	10	54.30	55.50	2	6,680	0.03%
2022/06/16	1	56.70	2	55.80	55.20	-1	6,524	-0.02%
2022/06/15	10	56.79	0	0.00	56.20	10	6,514	0.15%
2022/06/14	6.5	55.72	0	0.00	56.40	6.5	6,485	0.10%
2022/06/13	14	55.70	0	0.00	55.50	14	6,436	0.22%
2022/06/10	5	56.40	2	56.60	56.40	3	6,353	0.05%
2022/06/09	8	56.29	15	56.40	56.40	-7	6,310	-0.11%
2022/06/08	17	56.86	1	56.60	56.40	16	6,213	0.26%
2022/06/07	2	56.25	5	56.48	56.20	-3	6,155	-0.05%
2022/06/06	15	56.14	3	56.30	56.30	12	6,090	0.20%
2022/06/02	35	56.60	35	56.80	56.50	0	5,993	0.00%
2022/06/01	7	55.59	6.1	55.74	56.00	0.9	5,706	0.02%
2022/05/31	19	54.23	14	54.74	54.60	5	5,360	0.09%
2022/05/30	36	54.06	13	54.14	54.30	23	3,832	0.60%
2022/05/27	11	54.41	12	54.77	54.60	-1	3,693	-0.03%
2022/05/26	3	54.23	2	54.80	54.40	1	3,640	0.03%
2022/05/25	15	53.40	11	54.19	54.40	4	3,678	0.11%
2022/05/24	13	53.79	15	53.60	53.20	-2	3,683	-0.05%
2022/05/23	16	54.02	10	53.80	53.80	6	3,696	0.16%
2022/05/20	10	54.20	12	54.45	54.50	-2	3,641	-0.05%
2022/05/19	22	54.16	14	54.14	54.00	8	3,686	0.22%
2022/05/18	12	55.05	10	55.80	55.60	2	3,604	0.06%
2022/05/17	13	55.75	17	54.85	54.90	-4	3,578	-0.11%
2022/05/16	19	57.53	16	56.11	55.90	3	3,497	0.09%
2022/05/13	24	58.96	21	58.99	58.50	3	3,385	0.09%
2022/05/12	0	0.00	10	61.11	61.00	-10	3,285	-0.30%
2022/05/11	0	0.00	1	61.20	61.30	-1	3,294	-0.03%
2022/05/10	1	60.10	5	60.96	61.50	-4	3,401	-0.12%
2022/05/09	1	60.10	0	0.00	60.50	1	3,395	0.03%
2022/05/06	1	60.40	1	60.90	60.50	0	3,424	0.00%
2022/05/05	2.1	61.20	2	61.30	61.30	0.1	3,468	0.00%
2022/05/04	1	60.60	5	60.62	60.80	-4	3,484	-0.11%
2022/05/03	1	58.70	0	0.00	59.90	1	3,499	0.03%
2022/04/29	11	59.10	11	58.91	59.00	0	3,495	0.00%
2022/04/28	10	58.40	10	58.70	59.00	0	3,522	0.00%
2022/04/27	11	58.17	10	58.50	58.50	1	3,536	0.03%
2022/04/26	10	59.40	10	59.40	59.40	0	3,534	0.00%
2022/04/25	13	59.54	11	59.56	59.50	2	3,530	0.06%
2022/04/22	2	59.65	0	0.00	60.60	2	3,496	0.06%
2022/04/20	10	60.20	10	60.60	60.50	0	3,461	0.00%
2022/04/19	1	60.40	0	0.00	60.10	1	3,474	0.03%
2022/04/18	0	0.00	0.1	60.50	60.60	-0.1	3,473	0.00%
2022/04/15	2.1	60.66	0	0.00	60.60	2.1	3,480	0.06%
2022/04/14	2	61.20	0.1	61.20	61.10	2	3,541	0.06%
2022/04/13	2	61.30	3	61.00	61.40	-1	3,592	-0.03%
2022/04/12	10	60.10	10	60.30	60.20	0	3,788	0.00%
2022/04/11	15	60.56	10.1	60.30	60.20	4.9	3,787	0.13%
2022/04/08	12	60.88	10	61.00	60.80	2	3,784	0.05%
2022/04/07	0	0.00	15	61.00	60.80	-15	3,773	-0.40%
2022/04/06	2	61.80	0	0.00	61.80	2	3,737	0.05%
2022/04/01	10	62.10	0	0.00	62.10	10	3,705	0.27%
2022/03/31	1	63.00	0	0.00	62.80	1	3,688	0.03%
2022/03/30	5	62.70	7	62.80	62.60	-2	3,663	-0.05%
2022/03/24	0	0.00	5	63.20	63.30	-5	3,651	-0.14%
2022/03/23	1	62.70	0	0.00	62.70	1	3,669	0.03%
2022/03/22	0	0.00	10	62.70	62.80	-10	3,661	-0.27%
2022/03/17	0.1	62.23	5	63.00	62.90	-4.9	3,647	-0.13%
2022/03/16	10	61.50	0	0.00	61.40	10	3,647	0.27%
2022/03/15	10.3	61.70	10	61.10	61.20	0.3	3,661	0.01%
2022/03/14	10	62.20	10	62.20	62.10	0	3,671	0.00%
2022/03/10	0.3	63.00	0	0.00	63.00	0.3	3,775	0.01%
2022/03/09	0	0.00	0.1	62.20	61.90	-0.1	3,785	0.00%
2022/03/08	0.1	62.10	0	0.00	61.90	0.1	3,808	0.00%
2022/03/07	13.1	62.09	13	62.38	62.60	0.1	3,803	0.00%
2022/03/02	0	0.00	2	64.90	64.80	-2	3,932	-0.05%
2022/03/01	6	65.17	11	64.64	64.80	-5	3,908	-0.13%
2022/02/25	23.1	63.80	12	63.23	63.80	11.1	3,836	0.29%
2022/02/24	45	64.16	47.5	64.03	63.70	-2.5	3,779	-0.07%
2022/02/23	2	64.20	62	64.60	64.60	-60	3,696	-1.62%
2022/02/22	0	0.00	0.3	63.80	63.90	-0.3	3,637	-0.01%
2022/02/21	6.2	63.99	10	63.82	64.00	-3.8	3,645	-0.10%
2022/02/16	0.3	62.70	3	62.70	62.90	-2.7	3,852	-0.07%
2022/02/15	0	0.00	1	62.10	62.00	-1	3,898	-0.03%
2022/02/14	2	62.20	1	62.10	62.30	1	4,021	0.02%
2022/02/11	0	0.00	1	63.20	63.30	-1	4,071	-0.02%
2022/02/10	1	63.20	3	63.03	63.60	-2	4,106	-0.05%
2022/02/09	22	61.49	0	0.00	61.40	22	4,034	0.55%
2022/02/08	1	60.60	0	0.00	61.10	1	4,088	0.02%
2022/02/07	11	60.20	10	60.30	60.20	1	4,198	0.02%
2022/01/25	13	60.81	10	60.40	60.40	3	4,375	0.07%
2022/01/24	5	61.56	1	61.80	61.50	4	4,369	0.09%
2022/01/21	3	62.03	21	62.20	62.00	-18	4,417	-0.41%
2022/01/20	12	61.44	12	62.13	62.00	0	4,457	0.00%
2022/01/19	28	62.16	0	0.00	62.00	28	4,484	0.62%
2022/01/18	1	62.60	3	63.03	62.60	-2	4,506	-0.04%
2022/01/17	12	62.20	10	62.40	62.40	2	4,573	0.04%
2022/01/14	33.3	62.71	11	62.40	62.40	22.3	4,656	0.48%
2022/01/13	0	0.00	2	63.45	63.30	-2	4,815	-0.04%
2022/01/12	17	63.04	22	62.97	63.30	-5	4,944	-0.10%
2022/01/11	12	63.68	13	63.35	63.40	-1	5,062	-0.02%
2022/01/10	3	64.00	0	0.00	64.00	3	5,313	0.06%
2022/01/07	14	64.58	0	0.00	64.20	14	5,567	0.25%
2022/01/05	23.1	65.86	28	66.70	66.20	-4.9	5,650	-0.09%
2022/01/04	20	64.10	10	64.50	64.50	10	5,601	0.18%
2022/01/03	12.3	64.30	10	64.20	64.20	2.3	5,781	0.04%
2021/12/29	0	0.00	5	65.10	64.90	-5	6,247	-0.08%
2021/12/24	20	64.60	7	64.74	64.60	13	7,497	0.17%
2021/12/23	0	0.00	1	64.60	64.60	-1	7,932	-0.01%
2021/12/22	12	64.22	10	64.10	64.10	2	8,081	0.02%
2021/12/20	11	63.69	10	63.60	63.60	1	8,387	0.01%
2021/12/17	10	63.60	10	64.30	63.90	0	8,733	0.00%
2021/12/16	10	64.10	10	64.10	64.00	0	9,052	0.00%
2021/12/15	1	64.20	2	64.10	63.90	-1	9,158	-0.01%
2021/12/14	0	0.00	3	64.13	64.20	-3	9,301	-0.03%
2021/12/13	2	64.70	0	0.00	64.80	2	9,340	0.02%
2021/12/10	2	65.30	1.1	65.50	65.30	1	9,585	0.01%
2021/12/09	1	64.50	0	0.00	65.20	1	9,552	0.01%
2021/12/08	14	64.32	10	64.60	64.30	4	9,529	0.04%
2021/12/07	3	64.40	0	0.00	64.30	3	9,514	0.03%
2021/12/06	2	65.00	0	0.00	65.50	2	9,462	0.02%
2021/12/03	4	64.60	6	64.83	64.40	-2	9,490	-0.02%
2021/12/02	1	64.40	0	0.00	64.30	1	9,489	0.01%
2021/12/01	11	64.72	1	64.90	64.90	10	9,490	0.11%
2021/11/30	2	65.20	0	0.00	65.20	2	9,519	0.02%
2021/11/29	12.1	64.50	10	65.10	65.00	2.1	9,497	0.02%
2021/11/26	22	65.35	0	0.00	65.10	22	9,469	0.23%
2021/11/25	1	66.80	0	0.00	66.60	1	9,412	0.01%
2021/11/23	11	66.53	0	0.00	66.60	11	9,460	0.12%
2021/11/19	8	66.83	0	0.00	66.70	8	9,486	0.08%
2021/11/18	3	67.03	4	67.18	67.10	-1	9,548	-0.01%
2021/11/17	6	66.80	1	67.00	66.90	5	9,682	0.05%
2021/11/16	9	67.10	0	0.00	67.30	9	9,779	0.09%
2021/11/15	10	68.25	4	68.28	68.00	6	9,836	0.06%
2021/11/12	5	69.04	3	68.97	68.90	2	9,928	0.02%
2021/11/11	10	69.99	5	70.28	69.30	5	9,930	0.05%
2021/11/10	3	70.07	1	69.90	70.20	2	9,851	0.02%
2021/11/09	2	69.50	2	69.70	69.60	0	9,853	0.00%
2021/11/08	1	69.20	6	69.47	69.60	-5	9,847	-0.05%
2021/11/05	9	69.76	0	0.00	70.00	9	9,845	0.09%
2021/11/04	4	70.23	8	70.38	70.00	-4	9,782	-0.04%
2021/11/03	3	69.20	20	69.60	69.80	-17	9,643	-0.18%
2021/11/02	2	69.50	13	69.39	69.10	-11	9,609	-0.11%
2021/11/01	1	68.40	1	68.90	68.60	0	9,474	0.00%
2021/10/29	3	68.37	7	68.40	68.80	-4	9,456	-0.04%
2021/10/28	16	68.69	3	68.67	68.60	13	9,393	0.14%
2021/10/27	3	67.90	0	0.00	67.70	3	9,316	0.03%
2021/10/26	8	67.88	0	0.00	68.00	8	9,311	0.09%
2021/10/25	3	68.17	1	68.70	68.30	2	9,279	0.02%
2021/10/22	2	66.70	3	67.47	67.90	-1	9,259	-0.01%
2021/10/21	2	66.90	0	0.00	66.50	2	9,213	0.02%
2021/10/20	1	67.20	1	67.60	67.90	0	9,154	0.00%
2021/10/19	12	68.27	12	68.02	68.00	0	9,037	0.00%
2021/10/18	7	69.69	7	70.84	68.70	0	8,913	0.00%
2021/10/15	4	70.58	10	70.15	70.80	-6	8,729	-0.07%
2021/10/14	1	69.80	1	68.50	68.50	0	8,527	0.00%
2021/10/13	4	68.20	1	69.00	69.00	3	8,468	0.04%
2021/10/12	7	68.37	4	68.13	67.90	3	8,397	0.04%
2021/10/08	2	70.20	7	70.27	70.10	-5	8,305	-0.06%
2021/10/07	1	69.80	4	69.60	69.40	-3	8,151	-0.04%
2021/10/06	7	69.09	3	68.63	68.30	4	8,078	0.05%
2021/10/05	13	69.82	3.2	70.46	71.20	9.8	7,773	0.13%
2021/10/04	16	69.88	31	70.33	70.90	-15	7,414	-0.20%
2021/10/01	15	68.59	18.2	69.15	67.60	-3.2	6,842	-0.05%
2021/09/30	15	70.22	18.1	70.83	70.30	-3.1	6,600	-0.05%
2021/09/29	13	68.34	4	68.63	68.70	9	6,218	0.14%
2021/09/28	1.1	68.29	25	69.08	69.40	-24	6,209	-0.39%
2021/09/27	3	68.57	2.1	68.84	68.80	0.9	6,058	0.02%
2021/09/24	5	68.78	15	69.09	68.70	-10	5,961	-0.17%
2021/09/23	6.1	67.65	28.2	67.68	68.00	-22.2	5,645	-0.39%
2021/09/22	1.1	65.20	1	65.30	66.20	0.1	5,330	0.00%
2021/09/17	2	65.35	20	65.72	66.50	-18	5,240	-0.34%
2021/09/16	3	64.60	5.2	64.52	64.40	-2.2	5,113	-0.04%
2021/09/15	18	65.07	40	64.53	65.00	-22	5,073	-0.43%
2021/09/14	10.1	62.90	10.1	62.81	62.80	-0.1	4,849	0.00%
2021/09/13	10	62.90	10	63.03	63.00	0	4,862	0.00%
2021/09/10	0	0.00	40	63.50	63.50	-40	4,890	-0.82%
2021/09/09	7.1	63.13	0	0.00	63.50	7.1	5,004	0.14%
2021/09/08	6	63.42	1	63.00	62.90	5	5,002	0.10%
2021/09/07	6.1	64.23	20	63.95	64.30	-13.9	4,951	-0.28%
2021/09/06	10	64.00	1.4	64.59	64.00	8.6	4,946	0.17%
2021/09/03	22.1	64.30	17.1	64.31	64.90	5.1	4,952	0.10%
2021/09/02	5.1	64.55	0	0.00	64.20	5.1	4,909	0.10%
2021/09/01	0	0.00	2	65.60	65.60	-2	4,851	-0.04%
2021/08/31	0	65.70	1	66.30	66.30	-1	4,845	-0.02%
2021/08/30	1	65.70	2	66.00	66.20	-1	4,853	-0.02%
2021/08/27	18.1	66.24	16	66.39	66.20	2.1	4,900	0.04%
2021/08/25	11	65.68	12	65.51	65.70	-1	5,051	-0.02%
2021/08/24	4	66.30	13	66.35	65.70	-9	5,050	-0.18%
2021/08/23	2	67.00	11.3	67.03	67.30	-9.3	5,006	-0.19%
2021/08/20	11	66.08	10	66.00	65.90	1	4,871	0.02%
2021/08/19	11	63.92	12	64.23	64.50	-1	4,791	-0.02%
2021/08/18	5	65.30	35.6	65.89	66.80	-30.6	4,610	-0.66%
2021/08/16	2	64.00	2	63.65	63.90	0	4,440	0.00%
2021/08/13	2	64.15	9	64.08	64.00	-7	4,433	-0.16%
2021/08/12	3	63.77	12.1	63.92	63.80	-9.1	4,405	-0.21%
2021/08/11	3	62.83	8	62.90	63.30	-5	4,404	-0.11%
2021/08/09	2	62.70	0	0.00	62.80	2	4,608	0.04%
2021/08/06	0	0.00	4	63.65	63.70	-4	4,665	-0.09%
2021/08/05	1	62.60	26	62.92	63.20	-25	4,772	-0.52%
2021/08/04	1	62.20	3	62.00	62.10	-2	4,972	-0.04%
2021/08/03	0	0.00	2	62.00	62.30	-2	5,070	-0.04%
2021/08/02	0	0.00	3	61.90	62.20	-3	5,105	-0.06%
2021/07/30	5	61.84	1	61.80	61.60	4	5,173	0.08%
2021/07/29	5	62.50	0	0.00	62.70	5	5,196	0.10%
2021/07/28	3	61.67	4	61.85	62.20	-1	5,306	-0.02%
2021/07/27	6	62.73	3	62.93	62.50	3	5,499	0.05%
2021/07/26	13	62.28	12.2	63.18	63.10	0.8	5,680	0.01%
2021/07/23	1	62.70	1	62.20	62.60	0	5,639	0.00%
2021/07/22	3	62.47	4	62.35	62.40	-1	5,708	-0.02%
2021/07/21	25	63.30	12	63.08	63.00	13	5,794	0.22%
2021/07/20	13	64.72	13	64.42	64.20	0	5,755	0.00%
2021/07/19	4	65.70	0	0.00	65.80	4	5,777	0.07%
2021/07/16	0	0.00	1	66.30	66.50	-1	5,967	-0.02%
2021/07/15	5	66.70	3	66.83	66.70	2	6,086	0.03%
2021/07/14	9	65.89	3	66.27	65.80	6	6,100	0.10%
2021/07/13	1	66.20	3	66.53	66.10	-2	6,153	-0.03%
2021/07/12	0	0.00	10	65.53	65.80	-10	6,170	-0.16%
2021/07/08	4	65.43	0	0.00	65.50	4	6,399	0.06%
2021/07/07	1	65.50	0	0.00	65.50	1	6,501	0.02%
2021/07/06	9	66.16	0	0.00	66.00	9	6,572	0.14%
2021/07/05	8	66.33	5	66.14	67.00	3	6,628	0.05%
2021/07/02	6	64.75	2	64.65	65.00	4	6,607	0.06%
2021/07/01	0	0.00	3	65.50	65.10	-3	6,709	-0.04%
2021/06/30	2	65.60	6	65.93	65.70	-4	6,760	-0.06%
2021/06/29	0	0.00	1	65.50	65.30	-1	6,904	-0.01%
2021/06/28	2	65.25	0	0.00	65.30	2	7,157	0.03%
2021/06/25	0	0.00	4	65.75	65.60	-4	7,238	-0.06%
2021/06/24	1	65.20	1	65.40	65.40	0	7,302	0.00%
2021/06/23	1	64.30	3	64.73	65.10	-2	7,422	-0.03%
2021/06/22	12	64.00	10	63.90	63.90	2	7,633	0.03%
2021/06/21	10	64.58	1	65.90	64.20	9	7,891	0.11%
2021/06/18	4	65.60	7	66.06	65.70	-3	8,989	-0.03%
2021/06/17	2	64.20	0	0.00	65.00	2	9,076	0.02%
2021/06/15	4	65.00	1	65.50	65.00	3	9,745	0.03%
2021/06/11	0	0.00	4	64.83	64.90	-4	10,415	-0.04%
2021/06/10	2	63.85	0	0.00	64.20	2	10,545	0.02%
2021/06/09	6	63.60	0	0.00	63.40	6	10,719	0.06%
2021/06/08	3	64.10	1	64.50	64.40	2	11,187	0.02%
2021/06/07	22	63.37	11	63.61	63.50	11	11,381	0.10%
2021/06/04	13	64.22	10	64.00	64.00	3	11,419	0.03%
2021/06/03	3	65.43	0	0.00	65.10	3	11,503	0.03%
2021/06/02	15	66.28	11.5	66.09	65.90	3.5	11,547	0.03%
2021/06/01	3	66.20	5	66.24	66.40	-2	11,512	-0.02%
2021/05/31	1	65.20	3	65.00	65.30	-2	11,685	-0.02%
2021/05/28	2.4	64.89	1	65.20	64.60	1.4	11,746	0.01%
2021/05/27	0	0.00	2	64.20	64.00	-2	11,840	-0.02%
2021/05/26	1	63.70	4	63.83	64.00	-3	12,006	-0.02%
2021/05/25	2	64.15	2	64.50	64.30	0	12,460	0.00%
2021/05/24	0	0.00	2	63.65	63.50	-2	13,058	-0.02%
2021/05/20	4	62.13	0	0.00	62.20	4	13,440	0.03%
2021/05/18	0	0.00	5	61.56	62.70	-5	13,799	-0.04%
2021/05/17	10	56.80	19	57.77	57.80	-9	13,988	-0.06%
2021/05/14	6	60.98	0	0.00	60.90	6	14,093	0.04%
2021/05/13	10	58.40	13.2	61.27	61.20	-3.2	14,457	-0.02%
2021/05/12	25	61.06	26	60.46	59.80	-1	14,679	-0.01%
2021/05/11	9	63.38	13	63.61	62.00	-4	15,153	-0.03%
2021/05/10	6	65.43	0	0.00	65.40	6	15,223	0.04%
2021/05/07	1	65.80	5	65.82	66.20	-4	15,477	-0.03%
2021/05/06	10	63.80	12	64.25	64.40	-2	15,780	-0.01%
2021/05/05	4	63.98	35	65.00	63.60	-31	16,217	-0.19%
2021/05/04	56.1	65.30	9	64.26	64.20	47.1	16,250	0.29%
2021/05/03	22.1	67.37	55	66.85	66.70	-32.9	16,320	-0.20%
2021/04/29	48	69.56	14	69.44	69.00	34	16,341	0.21%
2021/04/28	30	69.78	2	69.60	69.70	28	16,457	0.17%
2021/04/27	1	70.80	102	70.74	70.70	-101	16,704	-0.60%	大賣/鉅額交易
2021/04/26	20	69.73	0	0.00	69.60	20	16,916	0.12%
2021/04/23	5	69.50	7.2	69.39	69.60	-2.2	17,894	-0.01%
2021/04/22	24	70.07	41	69.85	69.30	-17	19,364	-0.09%
2021/04/21	45	71.09	12	71.36	70.80	33	21,177	0.16%
2021/04/20	1	71.40	25	70.96	71.00	-24	23,422	-0.10%
2021/04/19	0	0.00	1	71.10	71.10	-1	24,127	0.00%
2021/04/16	17	71.89	24	71.37	71.70	-7	24,288	-0.03%
2021/04/15	6.1	70.19	14	70.56	70.80	-7.9	24,357	-0.03%
2021/04/14	26.5	70.96	35	71.06	71.10	-8.5	24,344	-0.03%
2021/04/13	21	72.42	13	72.48	72.10	8	24,468	0.03%
2021/04/12	34	72.54	18	72.21	72.10	16	24,572	0.07%
2021/04/09	2	72.50	51	72.01	72.00	-49	24,711	-0.20%
2021/04/08	8	72.40	7	72.21	72.30	1	24,687	0.00%
2021/04/07	4	72.95	7	72.60	73.10	-3	24,603	-0.01%
2021/04/06	61	72.10	2	72.20	72.10	59	24,526	0.24%
2021/04/01	11	72.05	14	71.98	71.90	-3	24,495	-0.01%
2021/03/31	39	72.93	86	73.05	72.60	-47	24,416	-0.19%
2021/03/30	1	74.20	13	74.10	74.80	-12	24,191	-0.05%
2021/03/29	20	74.00	10	74.26	74.10	10	24,121	0.04%
2021/03/26	4	74.10	7	74.17	73.80	-3	24,108	-0.01%
2021/03/25	38	74.39	2	74.90	74.10	36	24,013	0.15%
2021/03/24	44	75.75	67	75.97	75.40	-23	23,836	-0.10%
2021/03/23	71	76.61	105	77.10	76.10	-34	23,564	-0.14%	大賣/
2021/03/22	6	73.48	7	73.93	74.00	-1	22,465	0.00%
2021/03/19	23	73.29	25	73.90	73.00	-2	22,308	-0.01%
2021/03/18	35.2	74.73	24	74.73	74.80	11.2	22,105	0.05%
2021/03/17	54	74.19	61	74.77	73.40	-7	21,765	-0.03%
2021/03/16	20	72.77	23	72.65	72.50	-3	21,200	-0.01%
2021/03/15	15	72.73	2	72.45	72.80	13	21,150	0.06%
2021/03/12	52	72.96	36	72.84	73.30	16	21,192	0.08%
2021/03/11	9	71.28	43	71.12	71.30	-34	21,120	-0.16%
2021/03/10	5	69.80	0	0.00	69.60	5	20,960	0.02%
2021/03/09	2.5	68.57	34.5	68.23	69.00	-32	20,933	-0.15%
2021/03/08	3	69.30	6	70.17	69.00	-3	20,785	-0.01%
2021/03/05	41	70.48	16	70.85	70.00	25	20,689	0.12%
2021/03/04	22.2	70.69	21	70.75	70.50	1.2	20,660	0.01%
2021/03/03	10	70.55	14	70.41	70.80	-4	20,431	-0.02%
2021/03/02	9	69.97	1	69.60	69.30	8	20,303	0.04%
2021/02/26	23	70.18	28	69.73	70.00	-5	20,163	-0.02%
2021/02/25	31	72.03	6	73.45	71.30	25	19,931	0.13%
2021/02/24	37.1	71.19	49	71.71	70.60	-11.9	19,489	-0.06%
2021/02/23	22	69.81	30	69.67	69.70	-8	18,843	-0.04%
2021/02/22	31	69.96	0	0.00	69.70	31	18,685	0.17%
2021/02/19	25	69.05	50	69.34	69.40	-25	18,424	-0.14%
2021/02/18	30	70.25	2	70.15	70.20	28	18,213	0.15%
2021/02/17	76	69.91	41	69.82	69.90	35	17,982	0.19%
2021/02/05	60	70.79	2	70.90	70.40	58	17,708	0.33%
2021/02/04	28	70.49	112	70.34	70.40	-84	17,457	-0.48%	大賣/
2021/02/03	14	72.69	15	72.71	72.50	-1	17,039	-0.01%
2021/02/02	64	74.45	10	74.41	73.60	54	16,672	0.32%
2021/02/01	27	73.52	1.2	73.67	74.90	25.8	15,953	0.16%
2021/01/29	37	77.57	11.7	75.88	74.80	25.3	15,757	0.16%
2021/01/28	36	77.76	166	76.15	77.20	-130	15,459	-0.84%	大賣/鉅額交易
2021/01/27	71	76.82	20.3	77.12	78.20	50.7	15,072	0.34%
2021/01/26	28	75.35	27	74.61	74.40	1	14,563	0.01%
2021/01/25	71	76.69	40	75.20	75.30	31	14,395	0.22%
2021/01/22	80	75.62	9.7	73.90	75.60	70.3	14,088	0.50%
2021/01/21	26	72.48	4	73.38	72.50	22	13,851	0.16%
2021/01/20	32.5	73.18	43	73.08	72.10	-10.5	13,646	-0.08%
2021/01/19	12	76.59	91	76.49	76.00	-79	13,299	-0.59%
2021/01/18	108	73.66	31.6	75.87	77.30	76.5	12,960	0.59%	大買/
2021/01/15	225	77.06	244	76.10	75.60	-19	11,917	-0.16%	大買/大賣/
2021/01/14	232.1	75.51	235.5	76.66	76.90	-3.4	10,349	-0.03%	大買/大賣/
2021/01/13	374.5	69.59	134	71.21	72.80	240.5	8,308	2.89%	大買/大賣/鉅額交易
2021/01/12	37	67.70	106.2	67.70	67.70	-69.2	5,923	-1.17%	大賣/
2021/01/11	3	61.60	39	61.60	61.60	-36	5,142	-0.70%
2021/01/08	13	54.59	16.1	54.79	56.00	-3.1	4,890	-0.06%
2021/01/07	64	55.73	22	55.59	55.60	42	4,712	0.89%
2021/01/06	48.6	57.05	45	55.84	55.70	3.6	4,613	0.08%
2021/01/05	11	56.08	23	56.18	56.10	-12	4,309	-0.28%
2021/01/04	8	55.19	63.3	54.55	55.60	-55.3	4,071	-1.36%
2020/12/31	69	54.04	4	53.98	53.40	65	3,844	1.69%
2020/12/30	2	53.45	0	0.00	53.60	2	3,760	0.05%
2020/12/29	8	53.58	3	54.07	53.40	5	3,724	0.13%
2020/12/28	0	54.20	9	54.22	54.00	-9	3,684	-0.24%
2020/12/25	7	53.64	22	53.70	53.70	-15	3,627	-0.41%
2020/12/24	0	0.00	5.2	52.83	52.70	-5.2	3,521	-0.15%
2020/12/23	6	52.13	3	52.17	52.10	3	3,454	0.09%
2020/12/22	14	52.52	10	52.08	52.00	4	3,437	0.12%
2020/12/21	14	52.04	1	51.70	52.20	13	3,413	0.38%
2020/12/18	4	52.05	4	52.38	51.90	0	3,403	0.00%
2020/12/17	2	52.50	8	52.50	52.60	-6	3,360	-0.18%
2020/12/16	14	52.53	1	52.50	52.90	13	3,354	0.39%
2020/12/15	9	52.33	18	52.23	52.00	-9	3,341	-0.27%
2020/12/14	6	53.02	1	53.20	52.70	5	3,279	0.15%
2020/12/11	22	53.18	10.2	52.71	53.00	11.8	3,205	0.37%
2020/12/10	23	53.76	10	53.90	53.20	13	3,128	0.42%
2020/12/09	18	55.16	3	55.23	54.70	15	2,998	0.50%
2020/12/08	5	54.96	8.3	56.03	54.70	-3.3	2,877	-0.11%
2020/12/07	16	54.43	39.7	54.47	56.30	-23.7	2,632	-0.90%
2020/12/04	0	0.00	6	52.40	52.50	-6	2,227	-0.27%
2020/12/03	6	51.93	0	0.00	51.60	6	2,175	0.28%
2020/12/02	1	52.40	0	0.00	52.20	1	2,119	0.05%
2020/12/01	7	52.36	2	52.70	52.40	5	2,123	0.24%
2020/11/30	4	52.50	7	52.41	52.60	-3	2,111	-0.14%
2020/11/27	0	0.00	0.1	52.00	52.10	-0.1	2,002	-0.01%
2020/11/26	0	0.00	6	52.02	52.20	-6	2,000	-0.30%
2020/11/24	3	51.80	1	52.10	51.60	2	2,028	0.10%
2020/11/23	3	52.30	5	52.66	52.40	-2	2,003	-0.10%
2020/11/19	1	51.70	2	51.80	51.50	-1	1,946	-0.05%
2020/11/18	1	51.60	0	0.00	51.80	1	1,948	0.05%
2020/11/16	0	0.00	1	51.40	51.50	-1	1,987	-0.05%
2020/11/13	18	51.16	11	51.10	51.00	7	1,988	0.35%
2020/11/11	2	52.10	0	0.00	52.30	2	1,952	0.10%
2020/11/10	0	0.00	0.1	51.90	51.60	-0.1	1,934	0.00%
2020/11/09	2	51.50	0	0.00	51.70	2	1,966	0.10%
2020/11/05	0	0.00	1	51.30	51.20	-1	1,984	-0.05%
2020/11/03	0.3	50.80	1	50.90	51.10	-0.7	2,012	-0.03%
2020/11/02	2	50.20	0	0.00	50.30	2	2,025	0.10%
2020/10/30	2	50.15	0.4	50.40	50.10	1.6	2,045	0.08%
2020/10/29	2	50.35	1.9	50.48	50.40	0.1	2,036	0.00%
2020/10/28	1	50.80	0	0.00	51.00	1	2,052	0.05%
2020/10/27	1	51.10	50	51.20	51.20	-49	2,070	-2.37%
2020/10/26	55	51.51	0	0.00	51.40	55	2,098	2.62%
2020/10/22	1	51.40	0	0.00	51.30	1	2,165	0.05%
2020/10/19	0	52.00	0	0.00	51.90	0	2,330	0.00%
2020/10/15	0	0.00	5	51.40	51.40	-5	2,494	-0.20%
2020/10/14	9	52.01	0	0.00	51.80	9	2,580	0.35%
2020/10/07	3	51.60	0	0.00	51.40	3	2,825	0.11%
2020/10/06	0	0.00	0.1	51.90	51.90	-0.1	2,864	0.00%
2020/09/29	0	0.00	0	51.50	51.30	0	2,956	0.00%
2020/09/28	0	0.00	8	50.95	51.00	-8	3,033	-0.26%
2020/09/25	0	0.00	1	50.20	50.40	-1	3,081	-0.03%
2020/09/24	12	50.47	10	50.20	50.30	2	3,106	0.06%
2020/09/23	3	51.30	5	51.16	51.40	-2	3,069	-0.07%
2020/09/22	3	51.90	0	0.00	52.00	3	3,132	0.10%
2020/09/17	2	53.00	0	0.00	52.90	2	3,232	0.06%
2020/09/16	0	0.00	9	53.20	53.00	-9	3,255	-0.28%
2020/09/15	0	0.00	0.3	53.20	53.20	-0.3	3,260	-0.01%
2020/09/11	1	52.40	1	52.50	52.70	0	3,368	0.00%
2020/09/04	4.1	52.58	2	52.45	52.50	2.1	3,478	0.06%
2020/09/03	5	53.70	5	54.10	53.30	0	3,473	0.00%
2020/09/02	0.2	53.40	0	0.00	53.40	0.2	3,466	0.01%
2020/09/01	0	0.00	4	52.20	53.00	-4	3,495	-0.11%
2020/08/28	0	0.00	1	53.00	53.00	-1	3,494	-0.03%
2020/08/25	0	0.00	1.8	53.10	53.10	-1.8	3,558	-0.05%
2020/08/21	1	51.70	5	51.48	51.80	-4	3,590	-0.11%
2020/08/20	14	51.43	26	51.43	51.20	-12	3,581	-0.34%
2020/08/19	1	53.90	8	53.65	53.50	-7	3,523	-0.20%
2020/08/14	1	53.30	0	0.00	53.60	1	3,521	0.03%
2020/08/13	5	53.06	1	53.00	53.10	4	3,519	0.11%
2020/08/12	4	53.55	0	0.00	53.60	4	3,485	0.11%
2020/08/11	10	54.01	3	53.83	53.70	7	3,501	0.20%
2020/08/10	0	0.00	1	54.40	54.40	-1	3,522	-0.03%
2020/08/06	3	54.57	0	0.00	54.80	3	3,566	0.08%
2020/08/05	0	0.00	0.1	54.50	54.50	-0.1	3,592	0.00%
2020/08/03	0	0.00	1	53.90	53.90	-1	3,640	-0.03%
2020/07/31	15	54.51	0	0.00	54.20	15	3,640	0.41%
2020/07/30	2	53.80	0	0.00	54.80	2	3,669	0.05%
2020/07/29	1	53.60	1	53.80	53.70	0	3,676	0.00%
2020/07/28	0	0.00	1	53.80	53.60	-1	3,734	-0.03%
2020/07/27	3	53.93	71	53.70	53.60	-68	3,923	-1.73%
2020/07/24	11	54.49	14	54.34	54.20	-3	3,912	-0.08%
2020/07/23	15	55.59	3	55.93	55.30	12	3,881	0.31%
2020/07/22	2	57.80	1	57.80	58.00	1	3,845	0.03%
2020/07/21	0	0.00	18	57.73	57.60	-18	3,757	-0.48%
2020/07/20	12	57.04	0	0.00	56.90	12	3,695	0.32%
2020/07/17	6	58.12	0	0.00	57.70	6	3,632	0.17%
2020/07/16	3	57.53	0	0.00	58.00	3	3,580	0.08%
2020/07/15	15	57.59	0	0.00	57.20	15	3,552	0.42%
2020/07/14	13	57.93	0	0.00	57.70	13	3,530	0.37%
2020/07/10	12	57.38	0	0.00	57.10	12	3,528	0.34%
2020/07/09	0	0.00	4	58.80	58.00	-4	3,536	-0.11%
2020/07/08	50	57.92	8	57.93	58.20	42	3,499	1.20%
2020/07/07	6.4	58.11	26	58.71	57.90	-19.6	3,496	-0.56%
2020/07/06	8	57.81	4	57.93	57.80	4	3,540	0.11%
2020/07/03	6	56.98	0	0.00	57.00	6	3,549	0.17%
2020/07/02	3	57.00	2	57.00	57.40	1	3,543	0.03%
2020/07/01	5	57.48	3	57.77	57.00	2	3,542	0.06%
2020/06/30	0	0.00	12	56.02	56.50	-12	3,455	-0.35%
2020/06/29	5	55.40	0	0.00	55.20	5	3,419	0.15%
2020/06/24	23	55.69	24	55.68	55.90	-1	3,392	-0.03%
2020/06/23	5	54.76	1	54.80	54.70	4	3,334	0.12%
2020/06/22	3	54.23	2	54.30	54.40	1	3,338	0.03%
2020/06/19	55	54.13	0	0.00	54.10	55	3,365	1.63%
2020/06/18	1	54.80	0	0.00	55.20	1	3,317	0.03%
2020/06/17	1	54.50	0	0.00	54.50	1	3,313	0.03%
2020/06/16	1.1	53.94	1	54.10	54.10	0.1	3,379	0.00%
2020/06/15	5	53.46	0	0.00	53.10	5	3,485	0.14%
2020/06/12	1	53.10	0	0.00	53.80	1	3,523	0.03%
2020/06/11	7	54.90	2	54.60	54.50	5	3,600	0.14%
2020/06/10	1	55.60	8	55.70	55.70	-7	3,628	-0.19%
2020/06/09	1	55.40	1	55.40	55.40	0	3,744	0.00%
2020/06/08	7	55.50	1	55.20	55.80	6	3,846	0.16%
2020/06/05	0	0.00	1	55.10	55.50	-1	3,834	-0.03%
2020/06/04	1	55.60	1	55.00	55.20	0	3,822	0.00%
2020/06/03	1	55.10	3	55.00	55.20	-2	3,835	-0.05%
2020/06/02	1	54.40	2	54.60	54.30	-1	3,837	-0.03%
2020/06/01	2	53.90	0	0.00	54.00	2	3,825	0.05%
2020/05/29	1	53.30	0	0.00	53.90	1	3,823	0.03%
2020/05/28	1	53.80	0	0.00	53.70	1	3,791	0.03%
2020/05/26	0	0.00	1	54.00	54.00	-1	3,853	-0.03%
2020/05/25	1	52.60	29	52.90	53.20	-28	3,859	-0.73%
2020/05/22	5	53.96	10	54.50	53.60	-5	3,860	-0.13%
2020/05/21	0	0.00	0.7	55.20	55.10	-0.7	3,856	-0.02%
2020/05/20	0.5	54.80	1.2	54.55	54.70	-0.7	3,844	-0.02%
2020/05/19	37	54.80	0	0.00	54.50	37	3,843	0.96%
2020/05/18	2	53.80	0	0.00	53.70	2	3,845	0.05%
2020/05/15	5	55.08	20	54.64	54.80	-15	3,815	-0.39%
2020/05/14	2	55.65	2	56.00	55.50	0	3,778	0.00%
2020/05/13	0	0.00	4	56.30	56.80	-4	3,739	-0.11%
2020/05/12	1	57.00	17	56.60	56.50	-16	3,743	-0.43%
2020/05/11	21	56.59	2	57.20	57.40	19	3,742	0.51%
2020/05/08	2	56.65	27	56.49	56.20	-25	3,714	-0.67%
2020/05/07	1	55.90	0	0.00	56.00	1	3,679	0.03%
2020/05/06	2	55.85	0	0.00	55.50	2	3,663	0.05%
2020/05/05	3	56.00	0	0.00	55.90	3	3,633	0.08%
2020/05/04	3	55.73	24	55.50	56.30	-21	3,626	-0.58%
2020/04/30	77	57.91	37	57.80	57.60	40	3,581	1.12%
2020/04/29	2	54.80	2	54.95	54.90	0	3,414	0.00%
2020/04/28	1	54.60	0	0.00	54.60	1	3,425	0.03%
2020/04/27	5	54.60	0	0.00	54.60	5	3,521	0.14%
2020/04/22	2	51.90	1	51.90	53.10	1	3,514	0.03%
2020/04/21	11	53.80	89	53.39	52.40	-78	3,505	-2.23%
2020/04/20	5	54.36	0	0.00	54.40	5	3,478	0.14%
2020/04/17	78	54.99	3	54.97	54.50	75	3,472	2.16%
2020/04/16	4	54.03	0	0.00	54.00	4	3,419	0.12%
2020/04/15	6	54.47	61	54.57	54.50	-55	3,391	-1.62%
2020/04/14	42	54.47	0	0.00	54.30	42	3,367	1.25%
2020/04/13	2	53.55	0	0.00	53.50	2	3,353	0.06%
2020/04/10	0	0.00	22	54.02	54.30	-22	3,367	-0.65%
2020/04/09	4	55.45	2	55.10	54.80	2	3,354	0.06%
2020/04/08	2	52.50	1	52.00	53.40	1	3,239	0.03%
2020/04/07	20	51.00	1	50.80	51.20	19	3,189	0.60%
2020/04/06	20	49.55	30	49.35	49.95	-10	3,167	-0.32%
2020/04/01	11	49.50	0	0.00	49.00	11	3,164	0.35%
2020/03/31	10	49.50	0	0.00	49.50	10	3,161	0.32%
2020/03/30	10	49.15	0	0.00	49.25	10	3,144	0.32%
2020/03/27	1	49.55	0	0.00	49.55	1	3,154	0.03%
2020/03/26	1	49.60	0	0.00	49.65	1	3,135	0.03%
2020/03/25	4	50.28	1	49.95	49.95	3	3,165	0.09%
2020/03/24	3	49.70	0	0.00	48.75	3	3,153	0.10%
2020/03/23	3	47.00	0	0.00	46.95	3	3,187	0.09%
2020/03/20	0	0.00	3	48.83	49.50	-3	3,220	-0.09%
2020/03/19	2	46.75	3	47.92	46.20	-1	3,172	-0.03%
2020/03/18	1	50.00	0	0.00	50.00	1	3,119	0.03%
2020/03/17	11	50.20	10	50.70	51.00	1	3,177	0.03%
2020/03/16	0	0.00	2	53.30	52.00	-2	3,134	-0.06%
2020/03/13	1	50.50	0	0.00	53.30	1	3,082	0.03%
2020/03/12	6	55.60	11	55.30	55.20	-5	2,982	-0.17%
2020/03/11	4	58.13	2	58.20	58.10	2	2,899	0.07%
2020/03/10	2	58.00	70	58.06	58.10	-68	2,910	-2.34%
2020/03/09	0	0.00	4	58.40	58.50	-4	2,907	-0.14%
2020/03/06	3	59.03	0	0.00	58.50	3	2,863	0.10%
2020/03/04	2	59.00	0	0.00	59.00	2	2,858	0.07%
2020/03/03	1	59.70	0	0.00	59.20	1	2,843	0.04%
2020/02/27	1	59.50	4	59.50	59.50	-3	2,885	-0.10%
2020/02/25	2	59.60	1	60.10	59.90	1	2,870	0.03%
2020/02/24	1	60.10	0	0.00	60.10	1	2,888	0.03%
2020/02/21	2	60.70	0	0.00	60.50	2	2,895	0.07%
2020/02/19	1	61.10	0	0.00	61.10	1	2,964	0.03%
2020/02/18	1	60.70	1	60.50	60.40	0	2,976	0.00%
2020/02/17	2	60.80	0	0.00	60.60	2	3,025	0.07%
2020/02/12	1	61.20	0	0.00	61.20	1	3,074	0.03%
2020/02/11	10	60.70	10	60.60	60.60	0	3,095	0.00%
2020/02/10	2	60.60	0	0.00	60.40	2	3,125	0.06%
2020/02/07	0	0.00	2	61.20	61.40	-2	3,186	-0.06%
2020/02/04	0	0.00	1	60.90	61.00	-1	3,554	-0.03%
2020/02/03	1	58.40	1	59.50	59.30	0	3,564	0.00%
2020/01/31	3	60.47	2	60.95	60.50	1	3,521	0.03%
2020/01/30	14	60.37	7	60.21	59.80	7	3,507	0.20%
2020/01/17	13	65.72	11	66.15	66.00	2	3,405	0.06%
2020/01/16	2	65.15	0	0.00	65.20	2	3,385	0.06%
2020/01/15	0	0.00	1	65.40	65.40	-1	3,408	-0.03%
2020/01/13	1	64.80	0	0.00	65.00	1	3,435	0.03%
2020/01/10	1	64.90	0	0.00	64.90	1	3,451	0.03%
2020/01/07	0	0.00	1	65.30	65.00	-1	3,466	-0.03%
2020/01/06	2	65.50	0	0.00	65.30	2	3,461	0.06%
2020/01/03	1	66.60	0	0.00	66.60	1	3,467	0.03%
2020/01/02	2	66.40	0	0.00	66.30	2	3,487	0.06%
2019/12/31	2	66.20	1	66.20	66.20	1	3,517	0.03%
2019/12/30	11	66.89	0	0.00	66.60	11	3,513	0.31%
2019/12/27	6	67.00	0	0.00	67.00	6	3,513	0.17%
2019/12/26	0	0.00	1	67.20	67.00	-1	3,489	-0.03%
2019/12/23	1	67.00	1	67.60	67.60	0	3,526	0.00%
2019/12/20	1	68.00	0	0.00	67.60	1	3,554	0.03%
2019/12/19	3	68.60	0	0.00	68.60	3	3,560	0.08%
2019/12/17	3	68.80	0	0.00	68.80	3	3,610	0.08%
2019/12/16	60	69.27	0	0.00	69.20	60	3,592	1.67%
2019/12/13	7	68.81	4	69.00	68.80	3	3,596	0.08%
2019/12/12	10	69.00	51	69.05	68.80	-41	3,555	-1.15%
2019/12/11	1	68.70	9	68.70	68.80	-8	3,452	-0.23%
2019/12/10	0	0.00	1	67.80	67.90	-1	3,428	-0.03%
2019/12/09	41	68.09	4	67.90	67.90	37	3,437	1.08%
2019/12/06	0	0.00	1	66.30	67.30	-1	3,411	-0.03%
2019/12/04	0	0.00	2	67.00	67.10	-2	3,370	-0.06%
2019/12/03	2	67.05	2	67.00	67.00	0	3,372	0.00%
2019/11/29	3	67.00	2	67.30	66.60	1	3,357	0.03%
2019/11/26	1	67.20	2	67.40	68.50	-1	3,338	-0.03%
2019/11/25	0	0.00	1	67.00	67.20	-1	3,265	-0.03%
2019/11/22	2	67.10	0	0.00	67.40	2	3,274	0.06%
2019/11/21	1	66.50	0	0.00	67.20	1	3,261	0.03%
2019/11/20	3	67.00	10	66.90	67.20	-7	3,263	-0.21%
2019/11/19	2	66.75	0	0.00	67.20	2	3,257	0.06%
2019/11/15	0	0.00	7	65.20	65.40	-7	3,207	-0.22%
2019/11/14	10	65.40	16	65.14	65.00	-6	3,202	-0.19%
2019/11/13	7	65.91	0	0.00	65.90	7	3,179	0.22%
2019/11/12	1	66.70	12	66.40	66.80	-11	3,190	-0.34%
2019/11/11	9	65.93	6	66.42	65.90	3	3,172	0.09%
2019/11/08	14	67.08	13	67.60	67.00	1	3,142	0.03%
2019/11/07	21	66.55	16	66.91	66.70	5	3,104	0.16%
2019/11/06	10	67.70	3	67.43	67.50	7	3,073	0.23%
2019/11/05	23	68.99	5	69.30	68.90	18	3,033	0.59%
2019/11/04	13	69.50	30	69.23	69.30	-17	2,979	-0.57%
2019/11/01	3	67.07	6.3	66.58	67.30	-3.3	2,808	-0.12%
2019/10/31	0	0.00	1	65.60	65.20	-1	2,718	-0.04%
2019/10/30	0	0.00	0.2	65.30	65.50	-0.2	2,742	-0.01%
2019/10/29	1	65.40	8	65.36	65.40	-7	2,737	-0.26%
2019/10/25	1	65.00	0	0.00	64.70	1	2,717	0.04%
2019/10/24	0	0.00	8	65.46	65.30	-8	2,707	-0.30%
2019/10/23	10	65.40	0	0.00	65.40	10	2,745	0.36%
2019/10/22	1.2	66.18	0	0.00	65.70	1.2	2,779	0.04%
2019/10/16	0	0.00	1	64.50	64.50	-1	2,760	-0.04%
2019/10/15	3	63.90	0	0.00	64.00	3	2,766	0.11%
2019/10/07	2	63.45	1	63.40	63.50	1	2,938	0.03%
2019/10/04	2	64.10	0	64.80	64.80	2	2,897	0.07%
2019/09/27	3	65.00	0	0.00	64.70	3	2,847	0.11%
2019/09/26	2	66.00	2	66.00	65.30	0	2,822	0.00%
2019/09/25	3	65.70	0	0.00	66.00	3	2,787	0.11%
2019/09/24	3	66.37	3	65.97	66.40	0	2,755	0.00%
2019/09/23	10	65.73	0	0.00	65.90	10	2,699	0.37%
2019/09/20	1	66.00	11	65.90	65.60	-10	2,699	-0.37%
2019/09/19	0	0.00	4	65.25	64.90	-4	2,559	-0.16%
2019/09/18	0	0.00	15	64.70	64.80	-15	2,524	-0.59%
2019/09/17	5	63.66	2	64.00	63.80	3	2,479	0.12%
2019/09/16	2	64.70	3	64.50	64.70	-1	2,502	-0.04%
2019/09/12	1	64.20	4	64.30	64.30	-3	2,507	-0.12%
2019/09/06	1	63.50	1	63.40	63.40	0	2,511	0.00%
2019/09/05	10	63.10	0	0.00	63.30	10	2,502	0.40%
2019/09/03	11	62.50	0	0.00	62.50	11	2,487	0.44%
2019/08/30	0	0.00	1	62.30	63.40	-1	2,492	-0.04%
2019/08/29	0	0.00	0.1	62.30	62.20	-0.1	2,467	0.00%
2019/08/27	1	63.10	5	63.20	63.20	-4	2,451	-0.16%
2019/08/19	1	62.50	0	0.00	62.30	1	2,435	0.04%
2019/08/12	2.5	61.90	0	0.00	61.90	2.5	2,407	0.10%
2019/08/08	0	0.00	5	61.20	61.20	-5	2,405	-0.21%
2019/08/07	5	60.40	0	0.00	60.20	5	2,408	0.21%
2019/08/06	12	59.67	11	60.05	60.80	1	2,402	0.04%
2019/08/02	18	61.69	10	61.30	61.30	8	2,362	0.34%
2019/07/29	1	64.00	0	0.00	64.80	1	2,330	0.04%
2019/07/26	2	64.30	0	0.00	64.30	2	2,315	0.09%
2019/07/24	14	66.79	69	66.90	66.70	-55	2,282	-2.41%
2019/07/23	2	67.25	2	67.30	67.30	0	2,217	0.00%
2019/07/17	0	0.00	4	66.70	66.80	-4	2,178	-0.18%
2019/07/16	1	67.10	0	0.00	67.10	1	2,170	0.05%
2019/07/11	1	65.90	1	66.30	65.90	0	2,258	0.00%
2019/07/09	2	63.60	212	63.73	63.60	-210	2,300	-9.13%	大賣/鉅額交易
2019/07/08	2	64.40	0	0.00	64.40	2	2,352	0.09%
2019/07/01	0	0.00	0.2	64.10	64.10	-0.2	2,643	-0.01%
2019/06/26	0	0.00	0	63.30	63.20	0	2,897	0.00%
2019/06/20	1	63.30	2	62.80	63.60	-1	2,925	-0.03%
2019/06/18	13	61.08	10	61.20	61.40	3	2,912	0.10%
2019/06/17	10	61.50	10	61.90	61.80	0	2,902	0.00%
2019/06/14	10	62.10	10	62.60	62.10	0	2,889	0.00%
2019/06/13	0	0.00	5	61.90	61.90	-5	2,889	-0.17%
2019/06/12	5	61.80	0	0.00	61.80	5	3,043	0.16%
2019/06/06	0	0.00	1	61.20	61.10	-1	3,063	-0.03%
2019/06/04	1	61.80	0	0.00	61.60	1	3,079	0.03%
2019/06/03	1	61.90	0	0.00	61.90	1	3,089	0.03%
2019/05/30	0	0.00	4	60.90	60.90	-4	3,080	-0.13%
2019/05/28	3	60.50	0	0.00	60.50	3	3,106	0.10%
2019/05/22	1	61.00	0	0.00	61.00	1	3,152	0.03%
2019/05/17	0	0.00	0.1	61.00	60.70	-0.1	3,173	0.00%
2019/05/16	1	61.60	0	0.00	61.30	1	3,158	0.03%
2019/05/15	1	62.90	11	62.60	62.70	-10	3,145	-0.32%
2019/05/14	1	63.40	4	63.65	63.30	-3	3,151	-0.10%
2019/05/13	8	64.25	4	64.05	64.00	4	3,151	0.13%
2019/05/09	3	66.07	2	66.10	66.10	1	3,183	0.03%
2019/05/08	2	68.10	0	0.00	67.70	2	3,142	0.06%
2019/05/07	0	0.00	2	68.70	69.40	-2	3,141	-0.06%
2019/05/06	13	67.32	11	67.29	67.30	2	3,145	0.06%
2019/05/03	2	70.00	0	0.00	70.00	2	3,111	0.06%
2019/05/02	4	69.60	1	69.00	69.40	3	3,103	0.10%
2019/04/29	2	68.90	1	69.10	69.40	1	3,111	0.03%
2019/04/25	2	69.80	0	0.00	69.80	2	3,184	0.06%
2019/04/23	2	69.70	0	0.00	70.00	2	3,261	0.06%
2019/04/22	2	69.65	0	0.00	69.50	2	3,237	0.06%
2019/04/19	4	70.00	1	71.90	70.00	3	3,250	0.09%
2019/04/18	11	73.63	4	71.35	71.10	7	3,247	0.22%
2019/04/17	1	72.30	5	71.86	72.00	-4	3,148	-0.13%
2019/04/16	0	0.00	2	71.30	71.20	-2	3,099	-0.06%
2019/04/15	0	0.00	10	71.10	71.10	-10	3,044	-0.33%
2019/04/12	1	68.20	1	68.69	68.50	0	2,972	0.00%
2019/04/11	1	67.30	1	67.40	67.30	0	2,906	0.00%
2019/04/08	0	0.00	1	65.50	66.70	-1	2,753	-0.04%
2019/04/03	3	64.97	2	64.60	65.00	1	2,644	0.04%
2019/04/02	1	64.50	2	64.65	64.80	-1	2,605	-0.04%
2019/04/01	23	64.08	13	63.88	63.80	10	2,515	0.40%
2019/03/28	1	62.00	0	0.00	62.00	1	2,322	0.04%
2019/03/26	0	0.00	1	62.10	62.30	-1	2,285	-0.04%
2019/03/22	0	0.00	1	62.70	62.60	-1	2,252	-0.04%
2019/03/20	1	63.20	4	63.10	63.10	-3	2,269	-0.13%
2019/03/19	0	0.00	2	62.70	63.00	-2	2,303	-0.09%
2019/03/15	1	62.10	0	0.00	62.40	1	2,362	0.04%
2019/03/08	1	61.00	4	61.10	61.00	-3	2,343	-0.13%
2019/02/26	1	62.90	0	0.00	62.60	1	2,632	0.04%
2019/02/25	0	0.00	4	63.10	63.50	-4	2,614	-0.15%
2019/02/22	1	62.20	0	0.00	62.30	1	2,616	0.04%
2019/02/20	0	0.00	4	62.00	62.00	-4	2,649	-0.15%
2019/02/12	4	59.95	0	0.00	60.40	4	2,764	0.14%
2019/01/29	0	0.00	0	59.00	59.00	0	2,708	0.00%
2019/01/28	1	59.30	0	0.00	59.30	1	2,712	0.04%
2019/01/25	1	58.50	0	0.00	58.50	1	2,709	0.04%
2019/01/23	1	58.20	0	0.00	58.20	1	2,708	0.04%
2019/01/21	0	0.00	1	59.10	59.20	-1	2,717	-0.04%
2019/01/18	0	0.00	3	58.70	58.60	-3	2,721	-0.11%
2019/01/17	10	57.70	10	57.80	57.90	0	2,715	0.00%
2019/01/16	10	57.70	10	58.10	57.80	0	2,703	0.00%
2019/01/15	11	57.65	10	57.80	57.80	1	2,710	0.04%
2019/01/14	0	0.00	0	58.00	57.80	0	2,683	0.00%
2019/01/11	10	58.40	10	58.20	58.30	0	2,732	0.00%
2019/01/08	1	59.20	1	58.90	58.70	0	2,689	0.00%
2019/01/04	9	58.20	9	58.80	58.90	0	2,752	0.00%
2019/01/03	0	0.00	1	60.00	60.00	-1	2,882	-0.03%
2018/12/24	1	60.60	1	60.50	60.60	0	2,958	0.00%
2018/12/22	1	60.20	0	0.00	60.20	1	2,964	0.03%
2018/12/20	2	60.70	1	60.60	60.30	1	2,994	0.03%
2018/12/17	0	0.00	1	61.00	60.60	-1	3,058	-0.03%
2018/12/13	11	60.57	10	61.10	61.30	1	3,065	0.03%
2018/12/12	2	60.90	2.3	60.85	61.00	-0.3	3,043	-0.01%
2018/12/11	13	59.58	18	59.72	59.80	-5	3,016	-0.17%
2018/12/10	0	0.00	1	61.50	61.00	-1	2,957	-0.03%
2018/12/07	1	61.80	2	62.20	62.20	-1	2,971	-0.03%
2018/12/03	2	62.80	3	62.93	63.30	-1	3,000	-0.03%
2018/11/30	12	61.13	11	61.64	62.20	1	2,962	0.03%
2018/11/29	2	61.95	0	0.00	61.30	2	2,796	0.07%
2018/11/28	0	0.00	1	62.30	62.10	-1	2,739	-0.04%
2018/11/26	1	61.30	1	61.80	61.60	0	2,706	0.00%
2018/11/23	10	60.60	10	60.80	60.90	0	2,716	0.00%
2018/11/22	2	62.00	0	0.00	61.20	2	2,728	0.07%
2018/11/21	0	0.00	1	60.90	61.20	-1	2,730	-0.04%
2018/11/19	2	62.35	0	0.00	62.50	2	2,640	0.08%
2018/11/15	12	62.32	10.1	63.00	62.90	1.9	2,650	0.07%
2018/11/13	50	63.90	0	0.00	65.20	50	2,602	1.92%
2018/11/12	10	64.30	60	64.50	64.20	-50	2,577	-1.94%
2018/11/02	0	0.00	40	66.00	66.70	-40	2,624	-1.52%
2018/11/01	3	66.10	2	65.95	66.00	1	2,627	0.04%
2018/10/31	5	65.30	0	0.00	65.60	5	2,634	0.19%
2018/10/30	2	64.30	1	64.40	64.40	1	2,628	0.04%
2018/10/29	1	63.70	1	64.60	64.40	0	2,627	0.00%
2018/10/26	1	63.70	0	0.00	64.00	1	2,630	0.04%
2018/10/24	1	65.10	0	0.00	65.00	1	2,626	0.04%
2018/10/23	1	65.30	0	0.00	65.00	1	2,615	0.04%
2018/10/19	21	66.10	40	66.05	67.10	-19	2,599	-0.73%
2018/10/18	0	0.00	1	65.70	66.30	-1	2,602	-0.04%
2018/10/17	0	0.00	1	66.80	65.60	-1	2,729	-0.04%
2018/10/16	0	0.00	1	66.10	65.20	-1	2,760	-0.04%
2018/10/15	0	0.00	70	65.13	65.10	-70	2,785	-2.51%
2018/10/12	22	64.04	21	65.57	65.60	1	2,817	0.04%
2018/10/11	6	64.45	4	66.48	64.00	2	2,844	0.07%
2018/10/09	1	72.40	0	0.00	70.80	1	2,746	0.04%
2018/10/08	1	72.20	0	0.00	71.80	1	2,745	0.04%
2018/10/05	1	72.30	0	0.00	72.10	1	2,753	0.04%
2018/10/02	1	74.80	0	0.00	74.00	1	2,753	0.04%
2018/09/28	1	75.00	0	0.00	74.50	1	2,776	0.04%
2018/09/27	7	74.54	0	0.00	74.50	7	2,759	0.25%
2018/09/26	44	74.80	1	74.70	74.80	43	2,749	1.56%
2018/09/25	2	73.20	0	0.00	74.50	2	2,751	0.07%
2018/09/20	1	72.80	20	72.80	72.60	-19	2,752	-0.69%
2018/09/18	0	0.00	32	73.12	73.30	-32	2,763	-1.16%
2018/09/17	1	73.50	0	0.00	73.70	1	2,772	0.04%
2018/09/13	0	0.00	8.4	73.88	74.30	-8.4	2,800	-0.30%
2018/09/10	0	0.00	0.1	77.00	73.50	-0.1	2,801	0.00%
2018/09/07	0	0.00	3	75.27	75.10	-3	2,805	-0.11%
2018/09/06	1	77.30	0	0.00	76.80	1	2,777	0.04%
2018/09/05	3	77.67	0	0.00	77.00	3	2,752	0.11%
2018/09/04	1	78.20	0	0.00	78.20	1	2,742	0.04%
2018/09/03	1	78.50	0	0.00	77.90	1	2,730	0.04%
2018/08/30	0	0.00	3	77.60	77.90	-3	2,780	-0.11%
2018/08/29	0	0.00	2	78.50	78.10	-2	2,803	-0.07%
2018/08/27	0	0.00	1	77.50	77.70	-1	2,796	-0.04%
2018/08/24	0	0.00	1	77.00	77.20	-1	2,795	-0.04%
2018/08/23	3	77.60	0	0.00	77.70	3	2,873	0.10%
2018/08/22	0	0.00	2	77.75	77.70	-2	2,907	-0.07%
2018/08/15	10	73.50	1.2	74.08	73.50	8.8	2,892	0.30%
2018/08/14	0	0.00	5	74.48	74.40	-5	2,884	-0.17%
2018/08/13	21	76.27	0	0.00	75.80	21	2,874	0.73%
2018/08/09	10	77.40	1	77.50	77.10	9	2,871	0.31%
2018/08/08	2	78.10	1	78.00	78.00	1	2,890	0.03%
2018/08/07	1	78.00	0	0.00	77.40	1	2,934	0.03%
2018/08/03	4	77.00	4	76.80	77.00	0	2,964	0.00%
2018/08/02	2	76.55	1	77.30	76.50	1	2,963	0.03%
2018/08/01	0	0.00	1	77.00	77.20	-1	2,958	-0.03%
2018/07/27	1	75.60	0	0.00	75.60	1	2,917	0.03%
2018/07/25	11.1	75.94	4	76.30	75.80	7.1	2,889	0.25%
2018/07/24	3.1	79.35	25	79.71	80.00	-21.9	2,837	-0.77%
2018/07/23	20	78.55	1	79.00	78.80	19	2,711	0.70%
2018/07/20	41	77.95	1	78.80	78.30	40	2,691	1.49%
2018/07/19	20	77.80	7	78.11	78.40	13	2,671	0.49%
2018/07/18	0	0.00	2	77.25	77.50	-2	2,648	-0.08%
2018/07/17	0	0.00	3	76.17	75.60	-3	2,580	-0.12%
2018/07/16	0	0.00	11	75.80	75.50	-11	2,560	-0.43%
2018/07/13	1	74.80	7	75.16	75.20	-6	2,578	-0.23%
2018/07/10	0	0.00	1	73.70	73.60	-1	2,630	-0.04%
2018/07/05	1	72.70	0	0.00	72.70	1	2,658	0.04%
2018/07/02	0	0.00	4	73.20	73.20	-4	2,758	-0.15%
2018/06/29	0	0.00	3	74.13	74.60	-3	2,737	-0.11%
2018/06/27	1	72.40	2	72.50	72.50	-1	2,742	-0.04%
2018/06/26	2	72.00	5	72.36	72.50	-3	2,738	-0.11%
2018/06/25	3	72.77	0	0.00	72.80	3	2,720	0.11%
2018/06/22	4	73.23	2	73.45	73.30	2	2,716	0.07%
2018/06/21	7	74.00	4	74.05	74.00	3	2,690	0.11%
2018/06/20	2	74.25	1	74.40	74.20	1	2,712	0.04%
2018/06/15	0	0.00	10	75.28	75.10	-10	2,693	-0.37%
2018/06/14	12	75.73	0	0.00	75.40	12	2,675	0.45%
2018/06/13	0	0.00	1	77.00	76.90	-1	2,662	-0.04%
2018/06/12	3	76.73	10	76.30	76.70	-7	2,731	-0.26%
2018/06/11	0	0.00	11	77.31	77.30	-11	2,758	-0.40%
2018/06/08	2	77.00	0	0.00	77.20	2	2,814	0.07%
2018/06/07	2	77.65	13	77.67	78.00	-11	2,831	-0.39%
2018/06/06	1	76.40	0	0.00	77.00	1	2,826	0.04%
2018/06/05	0	0.00	0.1	75.70	75.70	-0.1	2,811	0.00%
2018/06/01	0	0.00	1	74.60	74.70	-1	2,791	-0.04%
2018/05/31	0	0.00	2	74.10	73.80	-2	2,810	-0.07%
2018/05/28	13	75.59	5	76.00	75.70	8	2,782	0.29%
2018/05/25	10	75.20	0	0.00	75.10	10	2,787	0.36%
2018/05/24	5	73.70	0	0.00	74.80	5	2,763	0.18%
2018/05/22	0	0.00	8	73.80	74.00	-8	2,812	-0.28%
2018/05/21	0	0.00	0.3	74.10	74.10	-0.3	2,838	-0.01%
2018/05/18	6	73.97	0	0.00	73.40	6	2,859	0.21%
2018/05/15	6	75.62	2	75.50	75.20	4	2,918	0.14%
2018/05/14	0	0.00	11.2	77.80	78.00	-11.2	3,054	-0.37%
2018/05/11	5	77.50	2	77.30	77.30	3	3,059	0.10%
2018/05/10	0	0.00	1.4	76.53	76.60	-1.4	3,081	-0.04%
2018/05/08	1	76.00	1	76.20	75.80	0	3,151	0.00%
2018/05/04	1	73.30	0	0.00	74.00	1	3,241	0.03%
2018/05/03	0	0.00	3	73.80	73.80	-3	3,288	-0.09%
2018/04/30	0	0.00	1	74.30	73.90	-1	3,319	-0.03%
2018/04/27	0.9	74.00	0	0.00	73.90	0.9	3,334	0.03%
2018/04/26	3	75.20	1	75.30	74.00	2	3,351	0.06%
2018/04/25	1	72.40	2	73.00	74.90	-1	3,411	-0.03%
2018/04/24	2.4	72.60	0	0.00	72.80	2.4	3,429	0.07%
2018/04/23	3	75.07	0	0.00	74.90	3	3,419	0.09%
2018/04/20	3	75.90	2	76.10	76.00	1	3,428	0.03%
2018/04/19	3	76.17	0	0.00	76.90	3	3,439	0.09%
2018/04/18	3	76.53	0	0.00	76.30	3	3,440	0.09%
2018/04/17	1.5	77.97	1	77.60	77.50	0.5	3,405	0.01%
2018/04/16	5	78.28	3	78.50	78.60	2	3,410	0.06%
2018/04/12	0	0.00	1	78.50	78.50	-1	3,452	-0.03%
2018/04/10	1	77.30	0	0.00	77.70	1	3,446	0.03%
2018/04/09	2	77.45	0	0.00	77.80	2	3,436	0.06%
2018/04/03	65	78.20	0	0.00	78.20	65	3,371	1.93%
2018/04/02	1	79.20	0	0.00	79.20	1	3,358	0.03%
2018/03/31	0.6	79.70	1	79.30	79.60	-0.4	3,374	-0.01%
2018/03/30	155	80.06	2	80.00	80.00	153	3,364	4.55%	大買/鉅額交易
2018/03/29	2	78.30	3	78.13	78.10	-1	3,343	-0.03%
2018/03/28	1	78.30	0	0.00	78.40	1	3,356	0.03%
2018/03/27	0	0.00	6	78.40	78.40	-6	3,370	-0.18%
2018/03/26	2	78.05	1	78.00	78.00	1	3,427	0.03%
2018/03/23	14	78.26	0	0.00	78.40	14	3,463	0.40%
2018/03/22	6	80.17	6	79.30	79.30	0	3,466	0.00%
2018/03/21	5	79.34	11	79.86	79.90	-6	3,443	-0.17%
2018/03/20	62	79.00	20	78.88	79.00	42	3,488	1.20%
2018/03/19	6	79.60	23	79.27	79.30	-17	3,476	-0.49%
2018/03/16	8	79.45	2	79.20	79.10	6	3,490	0.17%
2018/03/15	11	79.28	0	0.00	79.60	11	3,438	0.32%
2018/03/14	21	80.47	2	80.20	80.10	19	3,435	0.55%
2018/03/13	2	81.20	0	0.00	81.70	2	3,424	0.06%
2018/03/12	7	80.93	3	81.03	81.20	4	3,469	0.12%
2018/03/09	5	80.00	7	80.13	79.70	-2	3,486	-0.06%
2018/03/08	6	79.00	4	78.90	79.00	2	3,472	0.06%
2018/03/07	0	0.00	10	79.16	78.90	-10	3,486	-0.29%
2018/03/06	11	79.01	10	79.00	78.90	1	3,619	0.03%
2018/03/02	1	78.80	0	0.00	78.90	1	3,779	0.03%
2018/03/01	0	0.00	1	80.50	79.70	-1	3,870	-0.03%
2018/02/27	2	79.90	0	0.00	79.40	2	3,917	0.05%
2018/02/23	2	79.40	0	0.00	79.40	2	3,963	0.05%
2018/02/21	0	0.00	2	79.50	80.30	-2	3,997	-0.05%
2018/02/12	3	78.60	0	0.00	78.30	3	4,036	0.07%
2018/02/09	2	77.60	0.5	79.00	78.50	1.5	4,084	0.04%
2018/02/07	2	80.55	0	0.00	80.30	2	4,252	0.05%
2018/02/06	12	79.74	47	80.09	78.70	-35	4,506	-0.78%
2018/02/05	5	82.48	0	0.00	82.90	5	4,409	0.11%
2018/02/02	0	0.00	2	84.15	84.10	-2	4,464	-0.04%
2018/01/31	1	83.50	60	83.25	83.40	-59	4,596	-1.28%
2018/01/30	3	83.73	104	84.00	83.50	-101	4,616	-2.19%	大賣/鉅額交易
2018/01/29	3	84.90	21	84.85	84.50	-18	4,613	-0.39%
2018/01/26	1	85.90	140	85.62	85.60	-139	4,648	-2.99%	大賣/鉅額交易
2018/01/25	0	0.00	3	86.87	86.70	-3	4,642	-0.06%
2018/01/24	0	0.00	3	85.70	86.50	-3	4,754	-0.06%
2018/01/23	0.1	86.20	0	0.00	86.20	0.1	4,991	0.00%
2018/01/22	0	0.00	6	86.53	86.90	-6	5,056	-0.12%
2018/01/19	12	87.45	11.1	87.25	87.40	0.9	5,104	0.02%
2018/01/18	0	0.00	2	87.35	86.70	-2	5,113	-0.04%
2018/01/17	0	0.00	5	86.64	87.00	-5	5,111	-0.10%
2018/01/16	1	86.30	4	86.58	86.50	-3	5,143	-0.06%
2018/01/15	23	86.50	3	86.33	86.20	20	5,168	0.39%
2018/01/12	4	85.60	0	0.00	85.60	4	5,232	0.08%
2018/01/10	0	0.00	2	84.60	84.10	-2	5,311	-0.04%
2018/01/08	0	0.00	2	85.00	85.30	-2	5,403	-0.04%
2018/01/05	4	84.80	1	84.60	85.30	3	5,519	0.05%
2018/01/04	0	0.00	3	84.73	85.10	-3	5,855	-0.05%