鴻準 (2354)-富邦-新店券商分點個股進出

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
60.9
漲跌
▼1.1
漲幅
-1.77%
成交量
14,257張
產業
上市其他電子類股
1003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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	61.2	61.24	26.1	61.11	60.90	35.2	19,794	0.18%
2024/04/24	72.6	62.03	113.3	61.97	62.00	-40.7	19,592	-0.21%	大賣/
2024/04/23	56.3	59.13	56.2	59.29	60.30	0.1	18,907	0.00%
2024/04/22	10	56.62	28.1	56.70	57.00	-18	18,438	-0.10%
2024/04/19	13.6	55.14	30.2	55.30	55.80	-16.6	18,278	-0.09%
2024/04/18	24.5	55.57	50	55.64	56.50	-25.5	18,105	-0.14%
2024/04/17	63	55.72	7.3	55.68	55.60	55.7	17,987	0.31%
2024/04/16	34	55.58	20.4	55.52	55.00	13.6	17,836	0.08%
2024/04/15	14.8	57.61	18.2	57.64	57.50	-3.4	17,596	-0.02%
2024/04/12	28.3	58.89	18.4	58.84	58.50	9.8	17,434	0.06%
2024/04/11	56	59.63	61	59.19	59.10	-5	17,226	-0.03%
2024/04/10	92.3	62.20	88.2	61.94	61.20	4.1	16,729	0.02%
2024/04/09	142.3	63.84	94.2	63.44	63.00	48.1	16,351	0.29%	大買/
2024/04/08	34	62.98	2,555	63.11	63.50	-2,521	15,980	-15.78%	大賣/鉅額交易
2024/04/03	170.1	63.56	51	63.52	64.00	119.1	15,670	0.76%	大買/鉅額交易
2024/04/02	310	64.74	125.3	64.63	64.90	184.7	15,264	1.21%	大買/大賣/鉅額交易
2024/04/01	313	64.47	81.2	64.42	63.80	231.8	14,706	1.58%	大買/鉅額交易
2024/03/29	125.7	63.33	73	63.38	63.00	52.7	14,144	0.37%	大買/
2024/03/28	252.7	66.15	1,771.7	65.53	65.10	-1,519	13,289	-11.43%	大買/大賣/鉅額交易
2024/03/27	1,596.2	63.49	337.6	60.78	63.60	1,258.6	10,914	11.53%	大買/大賣/鉅額交易
2024/03/26	92.6	58.23	85	58.29	57.90	7.6	9,790	0.08%
2024/03/25	109.3	58.73	57.1	58.80	58.70	52.2	9,502	0.55%	大買/
2024/03/22	90.8	59.33	59.1	59.27	59.00	31.7	9,239	0.34%
2024/03/21	140.7	58.68	140	59.02	59.10	0.7	8,698	0.01%	大買/大賣/
2024/03/20	486.3	58.38	301.3	59.33	58.20	185	8,078	2.29%	大買/大賣/鉅額交易
2024/03/19	57	55.28	87.4	55.71	58.10	-30.4	6,912	-0.44%
2024/03/18	87.1	55.29	42	54.86	55.40	45.1	6,431	0.70%
2024/03/15	1,992	56.65	1,866.4	56.93	55.60	125.6	6,066	2.07%	大買/大賣/鉅額交易
2024/03/14	134.2	54.70	61.2	54.66	53.70	73	4,982	1.47%	大買/
2024/03/13	848.2	58.53	288.2	59.13	58.90	560.1	4,239	13.21%	大買/大賣/鉅額交易
2024/03/12	1,016	54.23	60.4	54.88	55.30	955.6	2,479	38.54%	大買/鉅額交易
2024/03/11	548.2	50.21	42.3	50.22	50.30	505.9	2,126	23.80%	大買/鉅額交易
2024/03/08	9.3	49.34	4	49.25	49.20	5.3	2,072	0.25%
2024/03/07	10.1	49.30	1.3	50.03	50.10	8.8	2,041	0.43%
2024/03/06	4.1	49.75	23	49.81	49.80	-19	2,002	-0.95%
2024/03/05	13.3	50.48	0.2	50.47	50.50	13.2	1,996	0.66%
2024/03/04	2.2	50.13	1.9	49.86	50.00	0.4	1,969	0.02%
2024/03/01	2.2	49.61	2.5	49.28	49.30	-0.3	1,953	-0.02%
2024/02/29	0	49.87	0	0.00	49.70	0	1,952	0.00%
2024/02/27	0.2	49.98	4	50.00	49.70	-3.9	1,931	-0.20%
2024/02/26	0.2	50.08	0	0.00	50.00	0.2	1,928	0.01%
2024/02/23	1.1	50.49	2	50.25	50.10	-0.9	1,936	-0.05%
2024/02/22	6	50.75	1.2	50.90	50.70	4.9	1,954	0.25%
2024/02/21	0	0.00	1	50.10	50.10	-1	1,946	-0.05%
2024/02/20	2	50.35	1	50.30	50.30	1	1,966	0.05%
2024/02/19	0	0.00	1.3	50.20	50.30	-1.3	1,984	-0.06%
2024/02/16	4	49.44	0	0.00	49.40	4	2,021	0.20%
2024/02/15	7	49.31	10	49.35	49.40	-3	2,030	-0.15%
2024/02/01	10	50.40	0.2	50.60	50.80	9.8	1,994	0.49%
2024/01/31	1	50.10	0	0.00	50.50	1	2,013	0.05%
2024/01/30	2	50.10	0	0.00	50.40	2	2,017	0.10%
2024/01/23	0	0.00	2	50.25	50.20	-2	2,131	-0.09%
2024/01/22	0	50.20	1.2	50.13	50.20	-1.2	2,179	-0.05%
2024/01/19	0.7	49.85	0	0.00	49.70	0.7	2,183	0.03%
2024/01/17	10.1	50.04	2	49.85	49.65	8.1	2,182	0.37%
2024/01/16	3	50.53	1	50.80	50.80	2	2,151	0.09%
2024/01/15	1	51.30	3	51.43	51.30	-2	2,184	-0.09%
2024/01/10	1	51.30	0	0.00	51.20	1	2,301	0.04%
2024/01/09	4	51.80	2	51.60	51.50	2	2,305	0.09%
2024/01/08	1	51.50	0	0.00	51.60	1	2,321	0.04%
2024/01/05	0	0.00	5	51.80	51.80	-5	2,331	-0.21%
2024/01/04	1.2	51.93	2	51.90	51.90	-0.8	2,373	-0.03%
2024/01/03	0	52.30	0	0.00	52.10	0	2,429	0.00%
2023/12/29	7	53.19	14	53.03	53.10	-7	2,580	-0.27%
2023/12/28	0	0.00	2.1	52.60	52.70	-2.1	2,568	-0.08%
2023/12/27	0	0.00	2	52.30	52.40	-2	2,601	-0.08%
2023/12/26	1	52.10	0	0.00	52.20	1	2,665	0.04%
2023/12/25	7	51.97	0	0.00	51.90	7	2,740	0.26%
2023/12/22	0.2	51.85	0	0.00	51.70	0.2	2,801	0.01%
2023/12/21	1	51.50	0	0.00	51.70	1	2,840	0.04%
2023/12/20	0.1	52.10	0	0.00	52.30	0.1	2,890	0.00%
2023/12/18	1	51.90	0	0.00	52.00	1	3,097	0.03%
2023/12/15	3	52.03	5	52.10	52.00	-2	3,417	-0.06%
2023/12/12	20	51.30	42.4	51.30	51.30	-22.4	4,373	-0.51%
2023/12/11	7.1	51.20	3	51.40	51.30	4.1	4,414	0.09%
2023/12/08	7	51.61	0	0.00	51.60	7	4,421	0.16%
2023/12/07	11	51.75	0	0.00	51.50	11	4,462	0.25%
2023/12/06	7	51.94	0	0.00	52.00	7	4,460	0.16%
2023/12/05	4	53.70	0	0.00	53.10	4	4,399	0.09%
2023/12/04	5	53.30	23.6	53.26	53.20	-18.6	4,412	-0.42%
2023/12/01	6.1	53.10	2	53.00	53.20	4.1	4,468	0.09%
2023/11/30	2	53.30	4	53.47	53.30	-2	4,461	-0.05%
2023/11/29	0	0.00	5	53.50	53.40	-5	4,483	-0.11%
2023/11/28	2	53.40	1	53.40	53.40	1	4,543	0.02%
2023/11/27	10	53.29	5	53.10	53.00	5	4,565	0.11%
2023/11/24	1	53.20	0	0.00	53.30	1	4,557	0.02%
2023/11/22	51	53.89	50	53.10	53.30	1	4,559	0.02%
2023/11/21	1	53.60	42	53.39	53.50	-41	4,550	-0.90%
2023/11/20	1.2	52.95	1	53.00	53.00	0.2	4,545	0.00%
2023/11/16	0.1	53.00	1	52.90	52.80	-0.9	4,508	-0.02%
2023/11/15	1	52.80	1.6	52.86	52.90	-0.6	4,492	-0.01%
2023/11/14	2	52.35	2	52.30	52.30	0	4,459	0.00%
2023/11/13	7	52.46	0.1	52.40	52.30	6.9	4,457	0.15%
2023/11/10	0	0.00	1	52.10	52.20	-1	4,482	-0.02%
2023/11/09	5	52.38	2	52.30	52.30	3	4,488	0.07%
2023/11/08	2.7	52.55	2	52.30	52.20	0.7	4,509	0.02%
2023/11/07	4.2	52.21	6	52.17	52.20	-1.8	4,501	-0.04%
2023/11/06	5.1	52.64	2.7	52.51	52.50	2.3	4,527	0.05%
2023/11/03	2	52.90	3.2	52.73	52.70	-1.2	4,530	-0.03%
2023/11/02	2	52.90	12	52.98	53.00	-10	4,561	-0.22%
2023/11/01	3	52.33	2	52.20	52.20	1	4,596	0.02%
2023/10/31	0	0.00	1	52.80	52.40	-1	4,583	-0.02%
2023/10/30	8	52.18	3	51.90	51.80	5	4,597	0.11%
2023/10/27	1	52.70	0	0.00	52.90	1	4,570	0.02%
2023/10/26	12	52.37	0	0.00	52.30	12	4,608	0.26%
2023/10/25	5	53.52	1	53.40	53.30	4	4,628	0.09%
2023/10/24	1	52.51	1	52.70	53.10	0	4,689	0.00%
2023/10/23	5	53.38	29	53.52	53.50	-24	4,929	-0.49%
2023/10/20	4	54.38	0	0.00	54.70	4	5,472	0.07%
2023/10/19	8	54.80	2	55.20	55.10	6	5,484	0.11%
2023/10/18	2	55.85	1	55.50	55.50	1	5,484	0.02%
2023/10/17	1	56.60	3	56.60	56.40	-2	5,440	-0.04%
2023/10/16	1	56.70	4.3	56.67	56.60	-3.3	5,478	-0.06%
2023/10/13	0.1	57.60	0	0.00	57.20	0.1	5,601	0.00%
2023/10/12	2.3	57.62	2	57.95	58.00	0.3	5,683	0.00%
2023/10/11	0	0.00	33	57.11	57.40	-33	5,704	-0.58%
2023/10/06	10	56.36	2	56.30	56.50	8	5,731	0.14%
2023/10/05	2	58.15	4	58.08	58.20	-2	5,621	-0.04%
2023/10/04	4	56.60	3	56.67	57.10	1	5,578	0.02%
2023/10/03	7	58.01	54	58.10	57.40	-47	5,552	-0.85%
2023/10/02	14	57.67	20.1	57.40	57.60	-6.1	5,518	-0.11%
2023/09/28	45	57.06	4	57.70	57.70	41	5,487	0.75%
2023/09/27	1	55.90	0	0.00	55.90	1	5,446	0.02%
2023/09/26	7	56.83	2	56.70	56.30	5	5,403	0.09%
2023/09/25	3	57.60	0	0.00	57.60	3	5,400	0.06%
2023/09/22	7	57.87	12	57.68	57.50	-5	5,379	-0.09%
2023/09/21	29	58.30	13	58.05	58.00	16	5,321	0.30%
2023/09/20	70.2	59.76	27	60.06	58.90	43.2	5,188	0.83%
2023/09/19	80	60.55	117.6	61.40	60.70	-37.6	4,915	-0.77%	大賣/
2023/09/18	10	57.49	1.3	57.25	57.10	8.7	4,282	0.20%
2023/09/15	1	57.40	6	58.45	59.00	-5	4,137	-0.12%
2023/09/14	1	57.60	1.7	57.48	57.50	-0.7	3,996	-0.02%
2023/09/13	1	56.80	1	56.50	56.50	0	3,967	0.00%
2023/09/12	0	0.00	1	57.00	57.30	-1	4,003	-0.02%
2023/09/11	2	56.20	0	0.00	56.20	2	3,998	0.05%
2023/09/08	1	56.70	49.1	57.08	57.10	-48.1	4,071	-1.18%
2023/09/07	2	56.60	0	0.00	56.50	2	4,094	0.05%
2023/09/06	0	0.00	9	57.21	57.10	-9	4,090	-0.22%
2023/09/05	0	0.00	1	56.10	56.30	-1	4,028	-0.02%
2023/09/04	1	56.00	1	56.00	55.90	0	4,034	0.00%
2023/09/01	2.1	56.65	2	56.70	57.00	0.1	4,010	0.00%
2023/08/31	1	55.70	4	55.90	55.70	-3	3,965	-0.08%
2023/08/30	0.3	55.27	3	55.20	55.30	-2.7	3,950	-0.07%
2023/08/28	0	0.00	1	55.10	54.70	-1	4,056	-0.02%
2023/08/25	2	55.25	1	54.90	54.80	1	4,107	0.02%
2023/08/24	0	0.00	1	56.00	55.50	-1	4,130	-0.02%
2023/08/23	1	54.80	0	0.00	54.80	1	4,121	0.02%
2023/08/22	1	54.10	19	54.25	54.30	-18	4,121	-0.44%
2023/08/18	0	0.00	1	54.90	55.00	-1	4,112	-0.02%
2023/08/17	0	0.00	25	55.16	54.90	-25	4,100	-0.61%
2023/08/16	1	54.70	0	0.00	54.80	1	4,072	0.02%
2023/08/14	1	55.00	0	0.00	55.70	1	4,055	0.02%
2023/08/10	59	56.81	12	56.40	56.20	47	4,024	1.17%
2023/08/09	0	0.00	5	56.82	56.90	-5	3,989	-0.13%
2023/08/08	0.1	56.50	7	56.59	56.60	-6.9	3,967	-0.17%
2023/08/07	5	56.40	8	56.29	56.20	-3	3,944	-0.08%
2023/08/04	2	54.80	2	54.75	54.80	0	3,912	0.00%
2023/08/02	9	54.86	2	55.00	54.50	7	3,906	0.18%
2023/08/01	1	55.80	0	0.00	55.70	1	3,843	0.03%
2023/07/31	35	56.40	41	55.73	55.70	-6	3,826	-0.16%
2023/07/28	5	56.18	3	56.17	56.30	2	3,781	0.05%
2023/07/27	29.1	57.32	18	56.90	56.90	11.1	3,731	0.30%
2023/07/26	68	58.50	42	57.22	57.00	26	3,664	0.71%
2023/07/25	51.1	57.91	26	59.40	59.50	25.1	3,399	0.74%
2023/07/24	0	0.00	1	54.10	55.00	-1	2,796	-0.04%
2023/07/21	1	54.20	0	0.00	54.30	1	2,766	0.04%
2023/07/19	5.1	56.70	4	56.10	55.90	1.1	2,738	0.04%
2023/07/18	4.1	57.64	3	57.93	57.40	1.1	2,693	0.04%
2023/07/17	7.5	57.19	11	57.02	57.20	-3.5	2,560	-0.14%
2023/07/14	0	0.00	8.6	55.59	56.20	-8.6	2,497	-0.34%
2023/07/13	0.1	55.20	33	55.46	54.90	-32.9	2,433	-1.35%
2023/07/12	3	54.07	7	54.20	54.00	-4	2,351	-0.17%
2023/07/11	0	0.00	1	53.70	53.60	-1	2,347	-0.04%
2023/07/10	1	53.30	4	53.35	52.90	-3	2,354	-0.13%
2023/07/07	2	52.70	0	0.00	52.90	2	2,353	0.08%
2023/07/06	12	53.13	0	0.00	53.00	12	2,335	0.51%
2023/07/05	2	53.90	0	0.00	53.70	2	2,299	0.09%
2023/07/04	2	54.85	3	54.80	54.70	-1	2,283	-0.04%
2023/07/03	2	56.00	15	56.27	56.00	-13	2,320	-0.56%
2023/06/29	1	56.00	0	0.00	55.80	1	2,348	0.04%
2023/06/28	1	56.00	0	0.00	56.00	1	2,437	0.04%
2023/06/27	3	56.17	1	56.40	55.80	2	2,426	0.08%
2023/06/26	31	56.74	0	0.00	57.60	31	2,398	1.29%
2023/06/19	1.1	56.17	6	56.20	56.50	-4.9	2,318	-0.21%
2023/06/16	1	56.00	1	56.70	56.00	0	2,301	0.00%
2023/06/15	0	0.00	5	56.40	56.50	-5	2,246	-0.22%
2023/06/14	10	56.96	5.1	56.91	56.50	4.9	2,238	0.22%
2023/06/12	1	55.50	0	0.00	55.40	1	2,109	0.05%
2023/06/08	0	0.00	7	55.00	55.00	-7	2,106	-0.33%
2023/06/06	0	0.00	2	55.70	55.70	-2	2,168	-0.09%
2023/06/05	3	56.20	5	55.66	55.80	-2	2,223	-0.09%
2023/06/02	7.5	55.96	7	55.89	55.90	0.5	2,258	0.02%
2023/06/01	5	55.30	0	0.00	55.80	5	2,232	0.22%
2023/05/31	4	54.72	0	0.00	54.30	4	2,170	0.19%
2023/05/30	10	54.57	0	0.00	54.50	10	2,127	0.47%
2023/05/29	0.9	54.10	0	0.00	54.20	0.9	2,119	0.04%
2023/05/25	2	53.70	2	53.70	53.60	0	2,188	0.00%
2023/05/24	0	0.00	1	54.00	54.00	-1	2,207	-0.05%
2023/05/19	3	53.97	4	53.80	53.90	-1	2,281	-0.04%
2023/05/18	0	0.00	2.1	53.70	53.70	-2.1	2,293	-0.09%
2023/05/17	0.1	53.10	2	53.50	53.50	-1.9	2,337	-0.08%
2023/05/16	1	52.90	0	0.00	52.80	1	2,332	0.04%
2023/05/12	3	52.00	20	51.70	52.20	-17	2,409	-0.71%
2023/05/09	0	0.00	1	53.80	53.80	-1	2,476	-0.04%
2023/05/08	5	53.32	4	53.35	53.50	1	2,534	0.04%
2023/05/04	0	0.00	0.1	53.90	53.80	-0.1	2,831	0.00%
2023/04/28	4	53.70	0	0.00	53.90	4	3,285	0.12%
2023/04/25	4	52.75	0	0.00	52.60	4	3,295	0.12%
2023/04/24	0	0.00	1	53.40	53.40	-1	3,305	-0.03%
2023/04/21	2	53.90	0	0.00	53.80	2	3,344	0.06%
2023/04/20	21	54.41	0	0.00	54.40	21	3,354	0.63%
2023/04/19	0	0.00	2	55.40	55.00	-2	3,398	-0.06%
2023/04/17	4	55.08	0.8	54.70	55.00	3.2	3,409	0.09%
2023/04/14	10	55.40	0	0.00	54.80	10	3,409	0.29%
2023/04/11	2	55.60	1	55.50	55.70	1	3,462	0.03%
2023/04/07	0	0.00	1	56.10	55.50	-1	3,495	-0.03%
2023/03/31	0	0.00	16	55.94	55.90	-16	3,415	-0.47%
2023/03/30	1	55.50	34	55.50	55.60	-33	3,385	-0.97%
2023/03/29	4	55.45	3	55.17	55.50	1	3,342	0.03%
2023/03/27	1	54.00	1	54.40	54.00	0	3,260	0.00%
2023/03/23	0	0.00	2	53.80	53.90	-2	3,251	-0.06%
2023/03/22	0	0.00	1	53.40	53.30	-1	3,255	-0.03%
2023/03/21	1	53.50	2.4	53.18	53.30	-1.4	3,332	-0.04%
2023/03/20	0	0.00	1	52.90	53.00	-1	3,328	-0.03%
2023/03/17	3	52.40	0	0.00	52.20	3	3,337	0.09%
2023/03/16	2	52.20	0	0.00	51.90	2	3,323	0.06%
2023/03/14	3	53.20	0	0.00	52.90	3	3,392	0.09%
2023/03/13	1	53.00	2	53.45	53.60	-1	3,484	-0.03%
2023/03/10	11	54.02	15	53.70	53.60	-4	3,664	-0.11%
2023/03/09	9	54.92	6	54.88	54.90	3	3,665	0.08%
2023/03/08	32	55.20	1	55.00	55.20	31	3,746	0.83%
2023/03/07	4.1	56.30	37	56.41	56.00	-33	3,688	-0.89%
2023/03/06	4	55.93	1.3	55.63	55.90	2.7	3,654	0.07%
2023/03/03	2	55.40	5	55.22	55.20	-3	3,635	-0.08%
2023/03/02	5	55.36	3	55.23	55.20	2	3,633	0.06%
2023/03/01	31	55.29	1	55.40	55.30	30	3,627	0.83%
2023/02/24	1	55.80	5	55.96	55.50	-4	3,620	-0.11%
2023/02/23	58	56.09	55	56.00	56.00	3	3,592	0.08%
2023/02/21	2	55.90	51	55.71	55.70	-49	3,561	-1.38%
2023/02/20	4	55.83	3.2	56.00	56.00	0.8	3,617	0.02%
2023/02/17	11	55.04	1	55.20	55.30	10	3,625	0.28%
2023/02/16	3	54.77	4	55.05	55.10	-1	3,670	-0.03%
2023/02/15	5.9	54.55	8	54.91	54.50	-2.1	3,743	-0.06%
2023/02/14	0	0.00	17	55.03	55.10	-17	3,728	-0.46%
2023/02/13	0	0.00	9.1	54.72	54.90	-9.1	3,778	-0.24%
2023/02/10	3.1	54.68	0	0.00	54.60	3.1	3,788	0.08%
2023/02/09	26.4	55.50	1	55.60	55.50	25.4	3,733	0.68%
2023/02/08	24	55.88	1.2	56.27	55.80	22.8	3,710	0.61%
2023/02/07	1.1	56.13	3	56.17	56.20	-1.9	3,671	-0.05%
2023/02/06	10.4	56.45	4	56.50	56.50	6.4	3,643	0.17%
2023/02/03	1	56.70	0.1	56.40	56.30	1	3,593	0.03%
2023/02/02	1	55.60	17	56.04	56.40	-16	3,504	-0.46%
2023/02/01	16	54.89	13.8	54.95	55.00	2.2	3,320	0.07%
2023/01/31	6	54.55	1.4	54.56	54.20	4.6	3,260	0.14%
2023/01/30	2	55.95	20.2	54.43	55.40	-18.2	3,155	-0.58%
2023/01/16	0	0.00	2	52.80	52.40	-2	2,922	-0.07%
2023/01/13	0	0.00	25	52.70	52.60	-25	2,934	-0.85%
2023/01/12	2	53.45	4	53.00	52.70	-2	2,949	-0.07%
2023/01/11	0	0.00	2	53.50	53.80	-2	2,937	-0.07%
2023/01/10	1	53.30	0.1	53.40	53.40	0.9	2,918	0.03%
2023/01/09	0.2	53.10	0.2	53.07	53.20	0	2,923	0.00%
2023/01/06	29.1	52.03	30	52.39	52.40	-0.9	2,890	-0.03%
2023/01/04	0	0.00	1	51.30	51.40	-1	2,869	-0.03%
2023/01/03	0.2	51.05	0	0.00	51.30	0.2	2,882	0.01%
2022/12/28	0	0.00	16	52.37	52.30	-16	2,828	-0.57%
2022/12/27	2	51.80	1	51.80	52.00	1	2,786	0.04%
2022/12/26	0	0.00	1	51.30	51.10	-1	2,790	-0.04%
2022/12/22	3	51.80	1	51.20	52.00	2	2,833	0.07%
2022/12/21	1	50.80	0	0.00	50.60	1	2,832	0.04%
2022/12/16	0	0.00	2.1	52.90	52.60	-2.1	2,839	-0.07%
2022/12/15	0	0.00	5	53.50	53.80	-5	2,802	-0.18%
2022/12/14	0	0.00	7.2	53.35	53.70	-7.2	2,803	-0.26%
2022/12/13	0.1	53.70	24	53.94	53.70	-23.9	2,770	-0.86%
2022/12/12	20	52.80	0.1	52.90	52.80	19.9	2,691	0.74%
2022/12/09	7	52.86	1	52.80	53.20	6	2,735	0.22%
2022/12/07	7	52.50	1	52.80	52.80	6	2,711	0.22%
2022/12/06	0	0.00	3	53.27	53.20	-3	2,685	-0.11%
2022/12/05	4	54.45	5	54.12	54.20	-1	2,636	-0.04%
2022/12/02	9.1	53.97	27	54.02	54.00	-17.9	2,540	-0.70%
2022/12/01	41.1	52.01	1	52.30	51.90	40.1	2,378	1.69%
2022/11/30	17	51.28	7	51.64	52.10	10	2,386	0.42%
2022/11/29	5	49.95	0	0.00	50.10	5	2,294	0.22%
2022/11/28	10	49.50	0	0.00	49.95	10	2,280	0.44%
2022/11/25	5	49.90	1	49.75	49.95	4	2,287	0.17%
2022/11/24	0	49.95	1	49.80	49.85	-1	2,284	-0.04%
2022/11/22	11	49.95	1	49.90	50.00	10	2,324	0.43%
2022/11/18	0	0.00	0.1	49.70	49.65	-0.1	2,364	0.00%
2022/11/17	0	0.00	3	49.97	49.90	-3	2,354	-0.13%
2022/11/16	3	50.33	3	49.87	50.10	0	2,340	0.00%
2022/11/15	1	49.45	15.1	49.69	49.60	-14.1	2,273	-0.62%
2022/11/14	0	0.00	14.2	49.43	49.50	-14.2	2,234	-0.63%
2022/11/11	0	0.00	3.1	48.59	48.85	-3.1	2,177	-0.14%
2022/11/10	12	47.62	0	0.00	47.55	12	2,115	0.57%
2022/11/09	19	47.97	12.3	47.95	48.20	6.8	2,098	0.32%
2022/11/08	0	0.00	0.2	46.88	46.85	-0.2	2,079	-0.01%
2022/11/07	1	46.15	2	46.10	46.30	-1	2,114	-0.05%
2022/11/02	1	45.65	12	45.70	45.70	-11	2,194	-0.50%
2022/11/01	2	45.28	30	45.45	45.45	-28	2,199	-1.27%
2022/10/31	31	45.21	0	0.00	45.20	31	2,201	1.41%
2022/10/28	1	45.85	16	45.55	45.50	-15	2,201	-0.68%
2022/10/27	1	45.85	15	46.00	45.85	-14	2,203	-0.64%
2022/10/26	30	45.40	0	0.00	45.50	30	2,227	1.35%
2022/10/25	0	45.85	6	46.09	45.75	-6	2,229	-0.27%
2022/10/24	1	46.10	1.2	46.20	45.95	-0.2	2,225	-0.01%
2022/10/20	1	45.55	1	45.75	45.95	0	2,224	0.00%
2022/10/19	0	0.00	3	46.23	46.00	-3	2,210	-0.14%
2022/10/14	3	46.07	0	0.00	46.10	3	2,267	0.13%
2022/10/13	1	45.50	2	45.70	45.25	-1	2,296	-0.04%
2022/10/12	0	0.00	3	46.05	46.15	-3	2,271	-0.13%
2022/10/11	5.1	46.51	6	46.63	46.35	-1	2,287	-0.04%
2022/10/07	9.1	47.37	3	47.25	47.40	6.1	2,296	0.26%
2022/10/06	0	0.00	1	46.90	47.00	-1	2,319	-0.04%
2022/10/05	1	46.85	0	0.00	46.55	1	2,364	0.04%
2022/09/29	10	45.70	0	0.00	45.95	10	2,429	0.41%
2022/09/28	0	0.00	1	45.40	45.15	-1	2,452	-0.04%
2022/09/26	0	0.00	6	46.03	45.80	-6	2,514	-0.24%
2022/09/21	0	0.00	1	47.90	47.35	-1	2,775	-0.04%
2022/09/20	0	0.00	0.3	48.25	48.30	-0.3	2,770	-0.01%
2022/09/19	0	0.00	1	47.95	48.00	-1	2,802	-0.04%
2022/09/16	0	0.00	1	48.00	48.00	-1	2,831	-0.04%
2022/09/15	6	48.85	1	49.00	48.90	5	2,827	0.18%
2022/09/14	2	49.00	1	48.85	48.85	1	2,866	0.03%
2022/09/13	0	0.00	3	49.62	49.80	-3	2,901	-0.10%
2022/09/12	3	48.80	9	48.91	49.00	-6	3,011	-0.20%
2022/09/08	2	47.50	1	47.70	48.10	1	3,178	0.03%
2022/09/07	4	47.29	0	0.00	47.15	4	3,249	0.12%
2022/09/06	2	48.60	0	50.40	48.15	2	3,297	0.06%
2022/09/05	1	50.10	3	50.20	50.10	-2	3,312	-0.06%
2022/09/02	2	50.60	2	50.20	50.10	0	3,404	0.00%
2022/08/31	0	0.00	1	50.80	50.60	-1	3,532	-0.03%
2022/08/30	1	50.60	0	0.00	50.60	1	3,605	0.03%
2022/08/29	0	0.00	1	50.40	50.20	-1	3,669	-0.03%
2022/08/26	1	51.50	0.1	51.40	51.60	0.9	3,781	0.02%
2022/08/25	1	50.50	0	0.00	50.70	1	4,102	0.02%
2022/08/24	0.1	50.40	0	0.00	50.30	0.1	4,467	0.00%
2022/08/23	0.1	50.20	6	50.10	50.00	-5.9	6,013	-0.10%
2022/08/22	1	49.95	1	50.20	50.20	0	6,194	0.00%
2022/08/19	1	50.30	0	0.00	50.60	1	6,346	0.02%
2022/08/16	3	50.43	0	0.00	50.40	3	6,623	0.05%
2022/08/15	2	50.56	71	50.40	50.40	-69	6,717	-1.03%
2022/08/12	2	50.85	0	0.00	51.10	2	6,721	0.03%
2022/08/11	1	50.30	2	50.40	50.60	-1	6,755	-0.01%
2022/08/10	7	49.69	3.1	49.56	49.80	3.9	6,770	0.06%
2022/08/09	0	0.00	0.1	49.10	49.10	-0.1	6,837	0.00%
2022/08/05	4	48.80	1	48.75	48.85	3	7,083	0.04%
2022/08/03	1	48.05	2	48.20	48.10	-1	7,121	-0.01%
2022/08/02	1	48.50	0	0.00	48.30	1	7,144	0.01%
2022/08/01	1	49.00	0	0.00	49.50	1	7,140	0.01%
2022/07/28	1	49.30	17.1	49.22	49.30	-16.1	7,157	-0.23%
2022/07/27	1	49.00	0	0.00	49.00	1	7,182	0.01%
2022/07/26	0	0.00	1	48.85	48.70	-1	7,202	-0.01%
2022/07/25	4	48.55	5	49.11	49.20	-1	7,216	-0.01%
2022/07/22	80	49.42	53	49.48	49.20	27	7,219	0.37%
2022/07/21	1.3	48.45	6	48.34	48.75	-4.7	7,194	-0.07%
2022/07/20	5	47.71	8	47.74	47.50	-3	7,182	-0.04%
2022/07/19	0	46.95	0	0.00	46.90	0	7,176	0.00%
2022/07/18	1	47.15	5	47.15	47.00	-4	7,226	-0.06%
2022/07/15	5	46.55	1	46.60	46.60	4	7,237	0.06%
2022/07/14	8	46.79	10	46.85	46.80	-2	7,239	-0.03%
2022/07/13	7	47.21	15	46.98	47.05	-8	7,246	-0.11%
2022/07/12	0	0.00	1	45.75	45.70	-1	7,211	-0.01%
2022/07/08	10	46.18	7	46.52	46.05	3	7,190	0.04%
2022/07/07	6	46.02	21	46.13	46.25	-15	7,184	-0.21%
2022/07/06	24	45.67	0	0.00	45.10	24	7,162	0.34%
2022/07/05	2	46.00	2	46.55	46.55	0	7,137	0.00%
2022/07/04	4	46.15	10	46.32	45.70	-6	7,133	-0.08%
2022/07/01	3	48.57	3	47.03	47.00	0	7,121	0.00%
2022/06/30	44.1	49.91	0	0.00	49.30	44.1	7,040	0.63%
2022/06/24	0	0.00	2	53.05	52.70	-2	6,897	-0.03%
2022/06/23	0	0.00	1	53.00	52.50	-1	6,879	-0.01%
2022/06/22	0	0.00	1	53.20	53.20	-1	6,844	-0.01%
2022/06/21	1	53.50	1	54.40	54.60	0	6,830	0.00%
2022/06/17	13.1	54.78	13	54.45	55.50	0.1	6,680	0.00%
2022/06/16	15	56.15	6	56.43	55.20	9	6,524	0.14%
2022/06/15	28	56.53	20	56.70	56.20	8	6,514	0.12%
2022/06/14	13	55.52	11	55.89	56.40	2	6,485	0.03%
2022/06/13	2	55.90	1	55.80	55.50	1	6,436	0.02%
2022/06/10	13	56.56	1	56.60	56.40	12	6,353	0.19%
2022/06/09	20.3	56.36	2	56.70	56.40	18.3	6,310	0.29%
2022/06/08	8	56.38	11	56.85	56.40	-3	6,213	-0.05%
2022/06/07	2	56.35	17.1	56.52	56.20	-15.1	6,155	-0.25%
2022/06/06	15	56.16	3	56.00	56.30	12	6,090	0.20%
2022/06/02	28	56.61	9.1	56.92	56.50	18.9	5,993	0.32%
2022/06/01	41	55.63	38.2	55.76	56.00	2.8	5,706	0.05%
2022/05/31	26	54.56	36.1	55.13	54.60	-10.1	5,360	-0.19%
2022/05/30	13	54.30	1	54.30	54.30	12	3,832	0.31%
2022/05/27	7	54.53	0	54.70	54.60	7	3,693	0.19%
2022/05/26	11	54.40	10	54.90	54.40	1	3,640	0.03%
2022/05/25	10	54.05	1	54.30	54.40	9	3,678	0.24%
2022/05/24	0	53.60	10	53.70	53.20	-10	3,683	-0.27%
2022/05/23	10	54.77	0	0.00	53.80	10	3,696	0.27%
2022/05/19	15.1	53.94	0	0.00	54.00	15.1	3,686	0.41%
2022/05/18	0	0.00	1	55.20	55.60	-1	3,604	-0.03%
2022/05/17	4.1	55.12	3	55.20	54.90	1.1	3,578	0.03%
2022/05/16	0	56.60	0	0.00	55.90	0	3,497	0.00%
2022/05/13	7	58.54	0	0.00	58.50	7	3,385	0.21%
2022/05/12	0	0.00	1	61.50	61.00	-1	3,285	-0.03%
2022/05/11	0	0.00	1	61.20	61.30	-1	3,294	-0.03%
2022/05/10	0	0.00	1	60.20	61.50	-1	3,401	-0.03%
2022/05/09	0	0.00	2.3	60.27	60.50	-2.3	3,395	-0.07%
2022/05/06	1	60.30	1	60.30	60.50	0	3,424	0.00%
2022/05/05	1	61.00	0.1	61.10	61.30	0.9	3,468	0.03%
2022/05/04	1	60.50	2	60.65	60.80	-1	3,484	-0.03%
2022/05/03	1	59.00	0	0.00	59.90	1	3,499	0.03%
2022/04/29	2	58.70	0	0.00	59.00	2	3,495	0.06%
2022/04/28	2	58.35	0	0.00	59.00	2	3,522	0.06%
2022/04/27	0	58.40	25	58.00	58.50	-25	3,536	-0.71%
2022/04/26	0	59.40	0	0.00	59.40	0	3,534	0.00%
2022/04/25	0	59.50	0	0.00	59.50	0	3,530	0.00%
2022/04/15	1	60.70	4	60.90	60.60	-3	3,480	-0.09%
2022/04/12	2	60.20	0	0.00	60.20	2	3,788	0.05%
2022/04/11	0.1	60.70	0	0.00	60.20	0.1	3,787	0.00%
2022/04/08	7.1	60.82	1	61.00	60.80	6.1	3,784	0.16%
2022/04/07	4.1	61.43	0	0.00	60.80	4.1	3,773	0.11%
2022/04/06	0	0.00	2	62.00	61.80	-2	3,737	-0.05%
2022/03/31	1.3	63.10	0.1	62.60	62.80	1.2	3,688	0.03%
2022/03/30	1	62.70	3	62.60	62.60	-2	3,663	-0.05%
2022/03/28	20	62.70	0	0.00	63.20	20	3,650	0.55%
2022/03/25	0	0.00	1	63.00	62.80	-1	3,645	-0.03%
2022/03/24	1	62.20	0	0.00	63.30	1	3,651	0.03%
2022/03/23	1	62.60	0	0.00	62.70	1	3,669	0.03%
2022/03/18	0	0.00	1	62.70	62.70	-1	3,685	-0.03%
2022/03/16	0.3	61.50	0	0.00	61.40	0.3	3,647	0.01%
2022/03/15	2	61.25	0	0.00	61.20	2	3,661	0.05%
2022/03/08	0.2	62.50	2	62.60	61.90	-1.9	3,808	-0.05%
2022/03/03	2	64.90	0	0.00	64.70	2	3,864	0.05%
2022/03/02	3	64.83	1	64.70	64.80	2	3,932	0.05%
2022/03/01	0	0.00	13	64.99	64.80	-13	3,908	-0.33%
2022/02/25	1.3	63.52	4	63.75	63.80	-2.8	3,836	-0.07%
2022/02/24	2	64.50	7	63.86	63.70	-5	3,779	-0.13%
2022/02/23	6	64.27	1	64.70	64.60	5	3,696	0.14%
2022/02/22	5	63.50	7	63.70	63.90	-2	3,637	-0.05%
2022/02/21	21.2	63.81	2	63.80	64.00	19.2	3,645	0.53%
2022/02/18	1	63.00	0	0.00	63.00	1	3,636	0.03%
2022/02/17	0.4	63.00	1	63.40	63.10	-0.6	3,784	-0.02%
2022/02/16	10.3	62.60	12	62.62	62.90	-1.7	3,852	-0.04%
2022/02/14	2	62.00	2	62.10	62.30	0	4,021	0.00%
2022/02/11	0	0.00	1	63.00	63.30	-1	4,071	-0.02%
2022/02/10	0	0.00	4	63.30	63.60	-4	4,106	-0.10%
2022/02/08	5	60.12	1	61.20	61.10	4	4,088	0.10%
2022/02/07	1	60.50	2	60.20	60.20	-1	4,198	-0.02%
2022/01/26	0	0.00	1	60.00	60.00	-1	4,219	-0.02%
2022/01/25	5	60.48	0	0.00	60.40	5	4,375	0.11%
2022/01/24	5	61.56	1	61.60	61.50	4	4,369	0.09%
2022/01/21	1	62.10	1	62.00	62.00	0	4,417	0.00%
2022/01/20	1	61.70	0	0.00	62.00	1	4,457	0.02%
2022/01/19	1	62.20	0	0.00	62.00	1	4,484	0.02%
2022/01/18	0	0.00	2	63.00	62.60	-2	4,506	-0.04%
2022/01/17	0	0.00	2	62.45	62.40	-2	4,573	-0.04%
2022/01/14	1.6	62.88	0	62.70	62.40	1.6	4,656	0.03%
2022/01/12	0.1	63.10	0	0.00	63.30	0.1	4,944	0.00%
2022/01/11	1	63.60	0	0.00	63.40	1	5,062	0.02%
2022/01/10	7	63.80	1	64.10	64.00	6	5,313	0.11%
2022/01/06	4.9	65.39	0	0.00	65.70	4.9	5,601	0.09%
2022/01/05	7	66.37	12	66.33	66.20	-5	5,650	-0.09%
2022/01/04	4	64.50	0	0.00	64.50	4	5,601	0.07%
2022/01/03	0	64.51	0	0.00	64.20	0	5,781	0.00%
2021/12/29	0	0.00	2	65.10	64.90	-2	6,247	-0.03%
2021/12/27	1	64.80	0	0.00	65.00	1	7,234	0.01%
2021/12/23	0	0.00	13.7	64.49	64.60	-13.7	7,932	-0.17%
2021/12/22	1	64.20	0	0.00	64.10	1	8,081	0.01%
2021/12/17	1	63.70	21	63.76	63.90	-20	8,733	-0.23%
2021/12/16	1	64.10	0	0.00	64.00	1	9,052	0.01%
2021/12/15	1	63.91	0	0.00	63.90	1	9,158	0.01%
2021/12/13	0	0.00	0.8	64.80	64.80	-0.8	9,340	-0.01%
2021/12/10	0	0.00	1	65.50	65.30	-1	9,585	-0.01%
2021/12/09	2	64.50	1	65.00	65.20	1	9,552	0.01%
2021/12/08	2	64.35	0	0.00	64.30	2	9,529	0.02%
2021/12/07	14	64.35	1	64.40	64.30	13	9,514	0.14%
2021/12/06	0	0.00	1	65.30	65.50	-1	9,462	-0.01%
2021/12/03	0	65.00	3	64.70	64.40	-3	9,490	-0.03%
2021/12/02	3	64.40	2	64.55	64.30	1	9,489	0.01%
2021/12/01	1	64.60	3	64.63	64.90	-2	9,490	-0.02%
2021/11/30	0.2	65.50	0	0.00	65.20	0.2	9,519	0.00%
2021/11/29	2	65.20	15	64.95	65.00	-13	9,497	-0.14%
2021/11/26	15	65.60	12	65.17	65.10	3	9,469	0.03%
2021/11/24	0	66.80	0	0.00	67.10	0	9,427	0.00%
2021/11/23	9	66.56	1	66.90	66.60	8	9,460	0.08%
2021/11/22	12	66.52	0	0.00	67.10	12	9,442	0.13%
2021/11/19	6	66.77	5.4	66.72	66.70	0.6	9,486	0.01%
2021/11/18	4	67.03	1	67.30	67.10	3	9,548	0.03%
2021/11/17	10	66.98	0	0.00	66.90	10	9,682	0.10%
2021/11/16	8	67.12	6	67.20	67.30	2	9,779	0.02%
2021/11/15	4	68.40	9	68.48	68.00	-5	9,836	-0.05%
2021/11/12	1	69.00	2	68.90	68.90	-1	9,928	-0.01%
2021/11/11	9	69.91	5	70.34	69.30	4	9,930	0.04%
2021/11/10	4	70.23	5	69.94	70.20	-1	9,851	-0.01%
2021/11/09	5	69.40	3	69.97	69.60	2	9,853	0.02%
2021/11/08	4	69.23	2	69.45	69.60	2	9,847	0.02%
2021/11/05	4	69.73	15.6	69.60	70.00	-11.6	9,845	-0.12%
2021/11/04	10.4	70.82	10	70.47	70.00	0.4	9,782	0.00%
2021/11/03	4	69.45	6.1	69.88	69.80	-2.1	9,643	-0.02%
2021/11/02	6	69.40	54	69.38	69.10	-48	9,609	-0.50%
2021/11/01	2	68.45	1	68.70	68.60	1	9,474	0.01%
2021/10/29	6	68.77	0	0.00	68.80	6	9,456	0.06%
2021/10/28	13	68.82	15	68.80	68.60	-2	9,393	-0.02%
2021/10/27	6.1	67.42	1	67.70	67.70	5.1	9,316	0.05%
2021/10/26	16.1	68.11	3	68.10	68.00	13.1	9,311	0.14%
2021/10/25	17	68.56	23	68.35	68.30	-6	9,279	-0.06%
2021/10/22	1	67.00	2	67.95	67.90	-1	9,259	-0.01%
2021/10/21	15	66.97	4.2	67.22	66.50	10.9	9,213	0.12%
2021/10/20	0	0.00	5	67.78	67.90	-5	9,154	-0.05%
2021/10/19	5	68.16	3	68.30	68.00	2	9,037	0.02%
2021/10/18	12.1	69.11	3	69.23	68.70	9.1	8,913	0.10%
2021/10/15	4	70.83	11	70.37	70.80	-7	8,729	-0.08%
2021/10/14	5	68.92	3	69.20	68.50	2	8,527	0.02%
2021/10/13	15.1	68.84	13.1	68.73	69.00	1.9	8,468	0.02%
2021/10/12	9	68.51	5	68.00	67.90	4	8,397	0.05%
2021/10/08	12.1	69.85	15	70.58	70.10	-2.9	8,305	-0.03%
2021/10/07	6	69.35	9	69.51	69.40	-3	8,151	-0.04%
2021/10/06	22.1	69.81	9	69.06	68.30	13.1	8,078	0.16%
2021/10/05	43.1	69.69	28	70.30	71.20	15.1	7,773	0.19%
2021/10/04	57	70.37	110.3	70.38	70.90	-53.3	7,414	-0.72%	大賣/
2021/10/01	12	68.42	8	69.95	67.60	4	6,842	0.06%
2021/09/30	20	70.54	45	70.47	70.30	-25	6,600	-0.38%
2021/09/29	3	68.43	31	68.48	68.70	-28	6,218	-0.45%
2021/09/28	25	69.18	61	69.20	69.40	-36	6,209	-0.58%
2021/09/27	40	68.43	23.5	68.29	68.80	16.5	6,058	0.27%
2021/09/24	46	68.64	37	69.12	68.70	9	5,961	0.15%
2021/09/23	21	67.44	21	67.34	68.00	0	5,645	0.00%
2021/09/22	11	65.42	72	65.45	66.20	-61	5,330	-1.14%
2021/09/17	7.2	66.02	66.4	65.82	66.50	-59.3	5,240	-1.13%
2021/09/16	4.1	64.81	5	65.28	64.40	-0.9	5,113	-0.02%
2021/09/15	18	65.15	17	65.61	65.00	1	5,073	0.02%
2021/09/14	51	62.91	0	0.00	62.80	51	4,849	1.05%
2021/09/10	0	0.00	1	63.50	63.50	-1	4,890	-0.02%
2021/09/09	3	63.33	20.4	63.16	63.50	-17.4	5,004	-0.35%
2021/09/08	14	63.15	12	62.98	62.90	2	5,002	0.04%
2021/09/07	1	64.60	3.1	63.95	64.30	-2.1	4,951	-0.04%
2021/09/06	0	0.00	2	64.55	64.00	-2	4,946	-0.04%
2021/09/03	1	64.60	0	0.00	64.90	1	4,952	0.02%
2021/09/02	4	64.45	0	0.00	64.20	4	4,909	0.08%
2021/09/01	2	65.90	1	65.80	65.60	1	4,851	0.02%
2021/08/31	1	65.80	1	65.70	66.30	0	4,845	0.00%
2021/08/30	0	0.00	8	65.80	66.20	-8	4,853	-0.16%
2021/08/27	5	65.94	7	66.14	66.20	-2	4,900	-0.04%
2021/08/26	2	65.15	36	65.31	65.70	-34	4,919	-0.69%
2021/08/25	15	65.74	18.1	65.73	65.70	-3.1	5,051	-0.06%
2021/08/24	33	65.98	12.1	66.48	65.70	20.9	5,050	0.41%
2021/08/23	22.3	66.91	22	66.95	67.30	0.3	5,006	0.01%
2021/08/20	13	65.48	70	64.94	65.90	-57	4,871	-1.17%
2021/08/19	107	64.46	12	64.60	64.50	95	4,791	1.98%	大買/
2021/08/18	44	64.56	12.1	65.11	66.80	32	4,610	0.69%
2021/08/17	3	64.40	13	64.15	64.40	-10	4,482	-0.22%
2021/08/16	3	63.50	2	63.50	63.90	1	4,440	0.02%
2021/08/13	6	64.10	7	64.33	64.00	-1	4,433	-0.02%
2021/08/12	1	63.90	10	63.92	63.80	-9	4,405	-0.20%
2021/08/11	2	63.05	55	63.11	63.30	-53	4,404	-1.20%
2021/08/09	0	0.00	7	62.87	62.80	-7	4,608	-0.15%
2021/08/06	3.5	63.34	2	63.65	63.70	1.5	4,665	0.03%
2021/08/05	3	63.23	4	62.98	63.20	-1	4,772	-0.02%
2021/08/04	1.2	62.33	2	62.15	62.10	-0.8	4,972	-0.02%
2021/08/03	9	61.89	4	61.90	62.30	5	5,070	0.10%
2021/08/02	2	62.00	2	62.05	62.20	0	5,105	0.00%
2021/07/30	20	61.85	6	61.77	61.60	14	5,173	0.27%
2021/07/29	6	62.62	13	62.60	62.70	-7	5,196	-0.13%
2021/07/28	3	62.07	2	61.90	62.20	1	5,306	0.02%
2021/07/27	9	62.60	8	62.70	62.50	1	5,499	0.02%
2021/07/26	12	63.49	8	63.24	63.10	4	5,680	0.07%
2021/07/23	40	62.10	0	0.00	62.60	40	5,639	0.71%
2021/07/22	1	62.20	6	62.48	62.40	-5	5,708	-0.09%
2021/07/21	21	63.81	7	63.54	63.00	14	5,794	0.24%
2021/07/20	6	64.67	0	0.00	64.20	6	5,755	0.10%
2021/07/19	13.1	65.76	4	65.73	65.80	9.1	5,777	0.16%
2021/07/16	5	66.24	6	66.32	66.50	-1	5,967	-0.02%
2021/07/15	5	66.94	5.4	66.76	66.70	-0.4	6,086	-0.01%
2021/07/14	8	66.13	11	66.00	65.80	-3	6,100	-0.05%
2021/07/13	5	66.48	6.1	66.57	66.10	-1.1	6,153	-0.02%
2021/07/12	0	0.00	6	65.60	65.80	-6	6,170	-0.10%
2021/07/09	1	65.00	10	64.90	65.00	-9	6,253	-0.14%
2021/07/08	1	65.80	0.1	66.10	65.50	1	6,399	0.01%
2021/07/07	7	65.56	2	65.70	65.50	5	6,501	0.08%
2021/07/06	2	66.00	2	66.00	66.00	0	6,572	0.00%
2021/07/05	9	66.68	12.1	66.49	67.00	-3.1	6,628	-0.05%
2021/07/01	2.2	64.96	1	65.50	65.10	1.2	6,709	0.02%
2021/06/30	2	65.95	1	66.00	65.70	1	6,760	0.01%
2021/06/29	0	0.00	0.1	65.40	65.30	-0.1	6,904	0.00%
2021/06/28	0	0.00	3	65.70	65.30	-3	7,157	-0.04%
2021/06/25	0	0.00	4.5	65.89	65.60	-4.5	7,238	-0.06%
2021/06/24	6	65.45	0	0.00	65.40	6	7,302	0.08%
2021/06/23	1	64.90	5	65.08	65.10	-4	7,422	-0.05%
2021/06/22	1	63.90	1	64.20	63.90	0	7,633	0.00%
2021/06/21	0.2	64.50	0	0.00	64.20	0.2	7,891	0.00%
2021/06/18	4	65.65	3.1	65.99	65.70	0.9	8,989	0.01%
2021/06/15	1	64.80	0	0.00	65.00	1	9,745	0.01%
2021/06/11	3.2	65.25	2	64.95	64.90	1.2	10,415	0.01%
2021/06/10	0	64.00	3	64.00	64.20	-3	10,545	-0.03%
2021/06/09	4	63.63	0	0.00	63.40	4	10,719	0.04%
2021/06/08	0	0.00	20	64.40	64.40	-20	11,187	-0.18%
2021/06/07	0	0.00	1	63.60	63.50	-1	11,381	-0.01%
2021/06/04	19.3	63.86	0	0.00	64.00	19.3	11,419	0.17%
2021/06/03	8	65.10	0	0.00	65.10	8	11,503	0.07%
2021/06/02	29	67.31	11	66.37	65.90	18	11,547	0.16%
2021/06/01	26	66.34	155	66.00	66.40	-129	11,512	-1.12%	大賣/鉅額交易
2021/05/31	2	65.00	6	65.43	65.30	-4	11,685	-0.03%
2021/05/28	8	65.06	5	65.00	64.60	3	11,746	0.03%
2021/05/27	0	0.00	15	64.03	64.00	-15	11,840	-0.13%
2021/05/26	7	63.77	1	63.90	64.00	6	12,006	0.05%
2021/05/25	6	64.12	1	64.50	64.30	5	12,460	0.04%
2021/05/24	1.1	63.59	5	62.86	63.50	-4	13,058	-0.03%
2021/05/21	4	63.08	5	63.34	63.10	-1	13,201	-0.01%
2021/05/20	2	62.20	1.4	62.39	62.20	0.6	13,440	0.00%
2021/05/19	1	62.00	0	0.00	62.10	1	13,616	0.01%
2021/05/18	2	61.85	3	61.83	62.70	-1	13,799	-0.01%
2021/05/17	0	0.00	5	57.60	57.80	-5	13,988	-0.04%
2021/05/14	103	61.09	2.7	61.32	60.90	100.3	14,093	0.71%	大買/
2021/05/13	3	61.30	47	60.14	61.20	-44	14,457	-0.30%
2021/05/12	6	59.71	12.1	58.75	59.80	-6	14,679	-0.04%
2021/05/11	6.5	62.73	22.1	62.12	62.00	-15.6	15,153	-0.10%
2021/05/10	5	65.50	3.1	65.69	65.40	1.9	15,223	0.01%
2021/05/07	2.1	65.90	33	65.43	66.20	-30.9	15,477	-0.20%
2021/05/06	5	64.46	2	64.35	64.40	3	15,780	0.02%
2021/05/05	5.4	64.63	7	64.83	63.60	-1.7	16,217	-0.01%
2021/05/04	4	64.55	15	64.53	64.20	-11	16,250	-0.07%
2021/05/03	11	66.72	16	66.59	66.70	-5	16,320	-0.03%
2021/04/29	12	69.81	12	69.09	69.00	0	16,341	0.00%
2021/04/28	6	69.87	3	70.10	69.70	3	16,457	0.02%
2021/04/27	6	71.03	13.5	70.78	70.70	-7.5	16,704	-0.05%
2021/04/26	1.1	70.00	0	0.00	69.60	1.1	16,916	0.01%
2021/04/23	9	69.53	1	69.51	69.60	8	17,894	0.04%
2021/04/22	11	70.11	10.1	70.13	69.30	0.9	19,364	0.00%
2021/04/21	10	71.27	11.4	71.31	70.80	-1.4	21,177	-0.01%
2021/04/20	2	71.05	1	71.40	71.00	1	23,422	0.00%
2021/04/19	9	71.13	2	71.35	71.10	7	24,127	0.03%
2021/04/16	3	71.67	9	71.96	71.70	-6	24,288	-0.02%
2021/04/15	6	70.45	9	70.76	70.80	-3	24,357	-0.01%
2021/04/14	15.1	70.63	18	71.03	71.10	-2.9	24,344	-0.01%
2021/04/13	12.2	72.81	7.5	72.80	72.10	4.7	24,468	0.02%
2021/04/12	8.1	72.30	5	72.18	72.10	3.1	24,572	0.01%
2021/04/09	3	72.03	14	72.10	72.00	-11	24,711	-0.04%
2021/04/08	6	72.42	0	0.00	72.30	6	24,687	0.02%
2021/04/07	1	72.50	17.2	72.91	73.10	-16.2	24,603	-0.07%
2021/04/06	4	72.08	5.1	72.60	72.10	-1.1	24,526	0.00%
2021/04/01	5.3	72.03	2	72.45	71.90	3.3	24,495	0.01%
2021/03/31	16.6	72.69	45	72.84	72.60	-28.5	24,416	-0.12%
2021/03/30	6	74.55	3.4	74.26	74.80	2.6	24,191	0.01%
2021/03/29	6	74.32	101.1	74.30	74.10	-95.1	24,121	-0.39%	大賣/
2021/03/26	12.3	73.95	10.3	74.17	73.80	1.9	24,108	0.01%
2021/03/25	23.6	74.41	16	74.98	74.10	7.6	24,013	0.03%
2021/03/24	27	75.85	16	75.55	75.40	11	23,836	0.05%
2021/03/23	101.2	77.41	115.6	76.79	76.10	-14.5	23,564	-0.06%	大買/大賣/
2021/03/22	13.2	73.13	82	73.48	74.00	-68.8	22,465	-0.31%
2021/03/19	19.1	73.39	43.1	73.57	73.00	-24.1	22,308	-0.11%
2021/03/18	95	74.88	42	74.81	74.80	53	22,105	0.24%
2021/03/17	46.2	74.36	24.1	74.74	73.40	22.1	21,765	0.10%
2021/03/16	6	72.80	4	72.88	72.50	2	21,200	0.01%
2021/03/15	25.1	72.57	12	72.67	72.80	13.1	21,150	0.06%
2021/03/12	18	72.92	29	72.86	73.30	-11	21,192	-0.05%
2021/03/11	49	71.00	29	71.26	71.30	20	21,120	0.09%
2021/03/10	4	69.85	8	70.00	69.60	-4	20,960	-0.02%
2021/03/09	5	68.38	12.4	68.35	69.00	-7.4	20,933	-0.04%
2021/03/08	16	69.59	10	69.05	69.00	6	20,785	0.03%
2021/03/05	116	70.71	13.3	70.35	70.00	102.8	20,689	0.50%	大買/鉅額交易
2021/03/04	17	70.88	11.5	71.06	70.50	5.5	20,660	0.03%
2021/03/03	0.1	70.60	25	69.27	70.80	-25	20,431	-0.12%
2021/03/02	11.6	69.74	5	70.68	69.30	6.6	20,303	0.03%
2021/02/26	25	70.36	26.7	70.48	70.00	-1.7	20,163	-0.01%
2021/02/25	17.1	71.90	11	72.23	71.30	6.1	19,931	0.03%
2021/02/24	55	71.73	36.3	71.87	70.60	18.7	19,489	0.10%
2021/02/23	24	70.24	15.5	69.73	69.70	8.5	18,843	0.05%
2021/02/22	34.1	69.90	3	70.03	69.70	31.1	18,685	0.17%
2021/02/19	13.1	69.13	22	69.23	69.40	-8.9	18,424	-0.05%
2021/02/18	25	70.42	21	70.20	70.20	4	18,213	0.02%
2021/02/17	23.1	70.17	22	69.93	69.90	1.1	17,982	0.01%
2021/02/05	18.5	70.87	17	70.72	70.40	1.5	17,708	0.01%
2021/02/04	25.1	70.58	24	70.38	70.40	1.1	17,457	0.01%
2021/02/03	21.2	72.85	96	72.87	72.50	-74.8	17,039	-0.44%
2021/02/02	44.6	74.78	35	74.81	73.60	9.6	16,672	0.06%
2021/02/01	53.1	73.85	13	73.44	74.90	40.1	15,953	0.25%
2021/01/29	47	76.20	62	76.71	74.80	-15	15,757	-0.10%
2021/01/28	74.1	77.08	73	76.70	77.20	1.1	15,459	0.01%
2021/01/27	170	76.62	131	76.89	78.20	39	15,072	0.26%	大買/大賣/
2021/01/26	31.1	74.59	34.1	74.34	74.40	-3	14,563	-0.02%
2021/01/25	55	75.70	64	75.82	75.30	-9	14,395	-0.06%
2021/01/22	12.1	74.39	32	73.89	75.60	-19.9	14,088	-0.14%
2021/01/21	14	73.29	10	73.22	72.50	4	13,851	0.03%
2021/01/20	76.3	73.24	58.2	72.95	72.10	18.1	13,646	0.13%
2021/01/19	44	76.34	38.1	76.97	76.00	5.9	13,299	0.04%
2021/01/18	67.3	75.75	92	75.50	77.30	-24.8	12,960	-0.19%
2021/01/15	71	76.65	81	76.54	75.60	-10	11,917	-0.08%
2021/01/14	147	75.52	122.3	75.66	76.90	24.7	10,349	0.24%	大買/大賣/
2021/01/13	159.4	70.57	151	70.45	72.80	8.4	8,308	0.10%	大買/大賣/
2021/01/12	62	67.70	86.3	67.70	67.70	-24.3	5,923	-0.41%
2021/01/11	13	61.60	6	61.60	61.60	7	5,142	0.14%
2021/01/08	20	54.87	17.1	54.72	56.00	2.9	4,890	0.06%
2021/01/07	30	55.39	1	55.50	55.60	29	4,712	0.62%
2021/01/06	24	55.80	17	56.05	55.70	7	4,613	0.15%
2021/01/05	47	56.11	61	56.11	56.10	-14	4,309	-0.32%
2021/01/04	37	55.64	18	55.55	55.60	19	4,071	0.47%
2020/12/31	21	53.65	0.2	53.60	53.40	20.8	3,844	0.54%
2020/12/30	10	53.40	0	0.00	53.60	10	3,760	0.27%
2020/12/29	0	0.00	1.2	53.37	53.40	-1.2	3,724	-0.03%
2020/12/28	33	53.97	12	54.18	54.00	21	3,684	0.57%
2020/12/25	7	53.69	21	53.90	53.70	-14	3,627	-0.39%
2020/12/24	17	53.12	4	52.85	52.70	13	3,521	0.37%
2020/12/23	2	52.10	0	0.00	52.10	2	3,454	0.06%
2020/12/22	2	52.00	0	0.00	52.00	2	3,437	0.06%
2020/12/18	1	51.90	0	0.00	51.90	1	3,403	0.03%
2020/12/17	1	52.90	0	0.00	52.60	1	3,360	0.03%
2020/12/16	0	0.00	2	52.90	52.90	-2	3,354	-0.06%
2020/12/15	12	52.33	14	52.51	52.00	-2	3,341	-0.06%
2020/12/14	1	52.70	0	0.00	52.70	1	3,279	0.03%
2020/12/11	4	53.08	0	0.00	53.00	4	3,205	0.12%
2020/12/10	1	53.70	7	53.29	53.20	-6	3,128	-0.19%
2020/12/09	21	54.93	17.2	55.16	54.70	3.8	2,998	0.13%
2020/12/08	10	55.50	24.1	55.04	54.70	-14.1	2,877	-0.49%
2020/12/07	18	55.02	16	54.59	56.30	2	2,632	0.08%
2020/12/04	33	52.30	153	52.40	52.50	-120	2,227	-5.39%	大賣/鉅額交易
2020/12/03	4.1	51.78	0	0.00	51.60	4.1	2,175	0.19%
2020/12/02	4	52.23	2	52.20	52.20	2	2,119	0.09%
2020/12/01	5	52.60	0	0.00	52.40	5	2,123	0.24%
2020/11/30	3	52.40	63.4	52.59	52.60	-60.4	2,111	-2.86%
2020/11/27	1	52.30	0	0.00	52.10	1	2,002	0.05%
2020/11/26	3	52.07	3	52.03	52.20	0	2,000	0.00%
2020/11/25	0	0.00	2.2	51.83	51.60	-2.2	2,039	-0.11%
2020/11/24	5	51.60	0	0.00	51.60	5	2,028	0.25%
2020/11/23	7	52.34	41.5	52.38	52.40	-34.5	2,003	-1.72%
2020/11/20	31	51.81	1	51.90	52.10	30	1,960	1.53%
2020/11/19	0	0.00	3	51.67	51.50	-3	1,946	-0.15%
2020/11/18	2	51.70	1	51.70	51.80	1	1,948	0.05%
2020/11/17	0	51.30	1.2	51.42	51.30	-1.1	1,939	-0.06%
2020/11/16	0.1	51.50	0	0.00	51.50	0.1	1,987	0.01%
2020/11/13	67	51.36	3	51.70	51.00	64	1,988	3.22%
2020/11/12	0	0.00	20	52.10	52.30	-20	1,946	-1.03%
2020/11/11	170	52.14	2	52.15	52.30	168	1,952	8.60%	大買/鉅額交易
2020/11/10	0	0.00	0.2	52.00	51.60	-0.2	1,934	-0.01%
2020/11/06	0	0.00	1	51.40	51.30	-1	1,968	-0.05%
2020/11/04	0	0.00	2	51.10	51.10	-2	1,995	-0.10%
2020/10/30	2	50.10	0	0.00	50.10	2	2,045	0.10%
2020/10/29	2	50.15	0	0.00	50.40	2	2,036	0.10%
2020/10/28	1	50.80	0	0.00	51.00	1	2,052	0.05%
2020/10/26	6	51.68	5	51.56	51.40	1	2,098	0.05%
2020/10/22	0	0.00	1.4	51.28	51.30	-1.4	2,165	-0.06%
2020/10/21	2	51.50	0	0.00	51.40	2	2,221	0.09%
2020/10/16	3	51.40	0	0.00	51.20	3	2,420	0.12%
2020/10/15	1	51.70	0	0.00	51.40	1	2,494	0.04%
2020/10/14	5	52.10	0	0.00	51.80	5	2,580	0.19%
2020/10/13	0	0.00	3	51.80	52.00	-3	2,672	-0.11%
2020/10/12	0	0.00	4	52.30	52.00	-4	2,723	-0.15%
2020/10/08	8	52.04	0	0.00	52.10	8	2,790	0.29%
2020/10/07	13	51.51	0	0.00	51.40	13	2,825	0.46%
2020/10/06	3	51.83	0	0.00	51.90	3	2,864	0.11%
2020/10/05	0	0.00	1	51.40	51.00	-1	2,886	-0.03%
2020/09/25	1	50.00	0	0.00	50.40	1	3,081	0.03%
2020/09/24	2	50.10	0	0.00	50.30	2	3,106	0.06%
2020/09/23	2	51.25	6	51.40	51.40	-4	3,069	-0.13%
2020/09/22	3	52.10	0	0.00	52.00	3	3,132	0.10%
2020/09/21	0	0.00	3	53.60	53.00	-3	3,162	-0.09%
2020/09/18	3	52.93	3	53.13	52.60	0	3,183	0.00%
2020/09/17	0	0.00	7	52.99	52.90	-7	3,232	-0.22%
2020/09/16	1	53.30	0	0.00	53.00	1	3,255	0.03%
2020/09/11	3	52.47	0	0.00	52.70	3	3,368	0.09%
2020/09/10	0	0.00	0.3	52.30	52.30	-0.3	3,385	-0.01%
2020/09/04	1	52.40	0.1	52.70	52.50	0.9	3,478	0.03%
2020/09/03	0	0.00	1	54.00	53.30	-1	3,473	-0.03%
2020/09/02	2	53.30	0	0.00	53.40	2	3,466	0.06%
2020/09/01	0	0.00	3	53.30	53.00	-3	3,495	-0.09%
2020/08/31	0	0.00	5	53.00	52.20	-5	3,513	-0.14%
2020/08/28	0	0.00	1	53.00	53.00	-1	3,494	-0.03%
2020/08/26	1	52.90	0	0.00	53.30	1	3,540	0.03%
2020/08/21	0.3	51.90	1	51.50	51.80	-0.7	3,590	-0.02%
2020/08/20	3	51.37	0	0.00	51.20	3	3,581	0.08%
2020/08/19	2	54.30	2	53.95	53.50	0	3,523	0.00%
2020/08/18	0	0.00	1	53.90	54.00	-1	3,510	-0.03%
2020/08/17	0	0.00	2	54.10	54.30	-2	3,521	-0.06%
2020/08/14	2	53.45	0	0.00	53.60	2	3,521	0.06%
2020/08/13	2	53.00	0	0.00	53.10	2	3,519	0.06%
2020/08/12	2	53.50	7	53.49	53.60	-5	3,485	-0.14%
2020/08/11	5	53.94	1	53.80	53.70	4	3,501	0.11%
2020/08/10	1	54.20	0	0.00	54.40	1	3,522	0.03%
2020/08/07	21	54.24	10	54.10	54.30	11	3,561	0.31%
2020/08/06	1	55.10	1	54.80	54.80	0	3,566	0.00%
2020/08/05	0	0.00	1	54.60	54.50	-1	3,592	-0.03%
2020/08/04	0	0.00	10	54.20	54.50	-10	3,614	-0.28%
2020/08/03	1	54.00	3	54.20	53.90	-2	3,640	-0.05%
2020/07/31	1	54.30	0	0.00	54.20	1	3,640	0.03%
2020/07/28	6	54.57	0	0.00	53.60	6	3,734	0.16%
2020/07/27	1	53.80	6.2	53.80	53.60	-5.2	3,923	-0.13%
2020/07/24	4.3	54.50	1	55.00	54.20	3.3	3,912	0.08%
2020/07/23	8	55.46	7	55.83	55.30	1	3,881	0.03%
2020/07/22	2	57.80	3	57.93	58.00	-1	3,845	-0.03%
2020/07/21	7	57.69	9	57.33	57.60	-2	3,757	-0.05%
2020/07/20	13	56.88	0	0.00	56.90	13	3,695	0.35%
2020/07/17	37	57.62	6	58.47	57.70	31	3,632	0.85%
2020/07/16	21	57.50	10	57.50	58.00	11	3,580	0.31%
2020/07/15	5	57.50	3	58.00	57.20	2	3,552	0.06%
2020/07/13	1	58.00	2	57.90	58.00	-1	3,522	-0.03%
2020/07/10	7	57.53	8	57.44	57.10	-1	3,528	-0.03%
2020/07/09	20	58.15	4.5	58.18	58.00	15.5	3,536	0.44%
2020/07/08	2	57.85	5	58.06	58.20	-3	3,499	-0.09%
2020/07/07	5.8	57.96	2	58.45	57.90	3.8	3,496	0.11%
2020/07/06	4	57.70	7	57.97	57.80	-3	3,540	-0.08%
2020/07/03	1	56.90	1.2	57.00	57.00	-0.2	3,549	-0.01%
2020/07/02	2	56.90	38	56.92	57.40	-36	3,543	-1.02%
2020/07/01	5	57.10	4	57.73	57.00	1	3,542	0.03%
2020/06/30	52	56.13	3	55.97	56.50	49	3,455	1.42%
2020/06/29	5	55.30	1	55.20	55.20	4	3,419	0.12%
2020/06/24	15	55.89	2	55.80	55.90	13	3,392	0.38%
2020/06/23	0	0.00	1	55.00	54.70	-1	3,334	-0.03%
2020/06/22	0	0.00	10	54.30	54.40	-10	3,338	-0.30%
2020/06/19	1	54.40	0	0.00	54.10	1	3,365	0.03%
2020/06/17	7	54.50	0	0.00	54.50	7	3,313	0.21%
2020/06/16	0	0.00	1	54.40	54.10	-1	3,379	-0.03%
2020/06/15	1	53.30	0	0.00	53.10	1	3,485	0.03%
2020/06/12	2	53.50	0	0.00	53.80	2	3,523	0.06%
2020/06/11	1	55.00	1	55.10	54.50	0	3,600	0.00%
2020/06/10	3	55.57	0	0.00	55.70	3	3,628	0.08%
2020/06/09	2	55.30	3	55.43	55.40	-1	3,744	-0.03%
2020/06/08	2	55.40	0	0.00	55.80	2	3,846	0.05%
2020/06/05	3	55.43	11	55.06	55.50	-8	3,834	-0.21%
2020/06/04	0	0.00	1	55.10	55.20	-1	3,822	-0.03%
2020/06/03	2	55.00	4	55.22	55.20	-2	3,835	-0.05%
2020/06/02	0	0.00	1	54.60	54.30	-1	3,837	-0.03%
2020/06/01	6	54.17	0	0.00	54.00	6	3,825	0.16%
2020/05/28	4	54.08	0	0.00	53.70	4	3,791	0.11%
2020/05/27	1	54.30	1	54.40	54.30	0	3,829	0.00%
2020/05/26	3	54.07	3	53.93	54.00	0	3,853	0.00%
2020/05/25	3	52.77	0	0.00	53.20	3	3,859	0.08%
2020/05/22	1	53.70	0	0.00	53.60	1	3,860	0.03%
2020/05/21	0	0.00	2	55.10	55.10	-2	3,856	-0.05%
2020/05/20	0.1	54.80	0	0.00	54.70	0.1	3,844	0.00%
2020/05/19	2	54.20	0	0.00	54.50	2	3,843	0.05%
2020/05/18	1	53.40	0	0.00	53.70	1	3,845	0.03%
2020/05/14	21	55.84	1	55.70	55.50	20	3,778	0.53%
2020/05/13	11	56.28	1	56.40	56.80	10	3,739	0.27%
2020/05/12	4	56.55	10	56.70	56.50	-6	3,743	-0.16%
2020/05/11	12	57.44	11	57.55	57.40	1	3,742	0.03%
2020/05/08	0	0.00	2	56.40	56.20	-2	3,714	-0.05%
2020/05/07	3	56.03	12	55.76	56.00	-9	3,679	-0.24%
2020/05/06	6.6	56.07	0	55.80	55.50	6.5	3,663	0.18%
2020/05/05	1	56.00	1	56.50	55.90	0	3,633	0.00%
2020/05/04	0	0.00	5	56.12	56.30	-5	3,626	-0.14%
2020/04/30	41	57.79	8	58.06	57.60	33	3,581	0.92%
2020/04/29	0	0.00	2	55.00	54.90	-2	3,414	-0.06%
2020/04/28	2.1	54.74	0	0.00	54.60	2.1	3,425	0.06%
2020/04/27	1	54.40	0	0.00	54.60	1	3,521	0.03%
2020/04/24	1	54.00	1	53.80	53.60	0	3,505	0.00%
2020/04/23	2	53.60	5	53.84	53.80	-3	3,521	-0.09%
2020/04/22	3	51.97	0	0.00	53.10	3	3,514	0.09%
2020/04/21	5	52.76	0	0.00	52.40	5	3,505	0.14%
2020/04/20	10	54.25	1	54.40	54.40	9	3,478	0.26%
2020/04/17	7	54.76	4	54.70	54.50	3	3,472	0.09%
2020/04/16	8	54.10	0	0.00	54.00	8	3,419	0.23%
2020/04/15	1	54.30	0	0.00	54.50	1	3,391	0.03%
2020/04/14	1	54.60	1	54.00	54.30	0	3,367	0.00%
2020/04/13	0	0.00	1	53.60	53.50	-1	3,353	-0.03%
2020/04/10	0	0.00	2	54.30	54.30	-2	3,367	-0.06%
2020/04/09	19	55.80	22	55.34	54.80	-3	3,354	-0.09%
2020/04/08	0	0.00	6	52.52	53.40	-6	3,239	-0.19%
2020/04/07	0	0.00	4	51.13	51.20	-4	3,189	-0.13%
2020/04/06	5	49.60	1	49.45	49.95	4	3,167	0.13%
2020/04/01	1	49.00	0	0.00	49.00	1	3,164	0.03%
2020/03/31	2	49.28	0	0.00	49.50	2	3,161	0.06%
2020/03/30	0	0.00	5	48.89	49.25	-5	3,144	-0.16%
2020/03/27	2	49.85	4	50.19	49.55	-2	3,154	-0.06%
2020/03/26	0	0.00	1	50.10	49.65	-1	3,135	-0.03%
2020/03/25	1	50.00	1	50.00	49.95	0	3,165	0.00%
2020/03/24	0	0.00	2	48.80	48.75	-2	3,153	-0.06%
2020/03/23	2	47.13	0	0.00	46.95	2	3,187	0.06%
2020/03/20	2	47.88	1	50.00	49.50	1	3,220	0.03%
2020/03/19	5	47.06	2	47.38	46.20	3	3,172	0.09%
2020/03/18	7	50.24	0	0.00	50.00	7	3,119	0.22%
2020/03/17	2	50.35	0	0.00	51.00	2	3,177	0.06%
2020/03/16	2	52.30	6	51.97	52.00	-4	3,134	-0.13%
2020/03/13	6	51.90	11	51.27	53.30	-5	3,082	-0.16%
2020/03/12	9	55.46	0	0.00	55.20	9	2,982	0.30%
2020/03/11	5	58.40	0	0.00	58.10	5	2,899	0.17%
2020/03/10	1	58.20	0	0.00	58.10	1	2,910	0.03%
2020/03/09	2	58.25	0	0.00	58.50	2	2,907	0.07%
2020/03/06	3	58.70	4	58.55	58.50	-1	2,863	-0.03%
2020/03/05	1	59.80	1	59.70	59.90	0	2,843	0.00%
2020/03/04	2	59.00	0	0.00	59.00	2	2,858	0.07%
2020/03/02	2	58.75	0	0.00	58.70	2	2,850	0.07%
2020/02/26	1	59.60	1	59.60	59.60	0	2,863	0.00%
2020/02/24	1	60.00	0	0.00	60.10	1	2,888	0.03%
2020/02/20	50	60.50	0	0.00	60.70	50	2,941	1.70%
2020/02/18	1	60.40	1	60.40	60.40	0	2,976	0.00%
2020/02/14	2	61.25	2.1	61.40	61.20	-0.1	3,032	0.00%
2020/02/13	0	0.00	1	61.30	61.30	-1	3,058	-0.03%
2020/02/12	1	61.10	0	0.00	61.20	1	3,074	0.03%
2020/02/11	2	60.70	0	0.00	60.60	2	3,095	0.06%
2020/02/06	2	61.50	0	0.00	61.60	2	3,264	0.06%
2020/02/04	1	59.60	1	60.40	61.00	0	3,554	0.00%
2020/02/03	1	59.10	2.1	58.98	59.30	-1.1	3,564	-0.03%
2020/01/31	1	60.50	0	0.00	60.50	1	3,521	0.03%
2020/01/30	9	60.19	8	60.46	59.80	1	3,507	0.03%
2020/01/20	1	65.90	0	0.00	65.90	1	3,396	0.03%
2020/01/17	1	65.90	0	0.00	66.00	1	3,405	0.03%
2020/01/16	2	65.30	0	0.00	65.20	2	3,385	0.06%
2020/01/15	0	0.00	0.1	65.00	65.40	-0.1	3,408	0.00%
2020/01/14	0	0.00	1	65.60	65.60	-1	3,430	-0.03%
2020/01/10	1	64.90	1	65.00	64.90	0	3,451	0.00%
2020/01/09	1	64.80	0	0.00	64.80	1	3,479	0.03%
2020/01/08	1	64.30	0.6	64.40	64.30	0.4	3,487	0.01%
2020/01/07	2	64.80	0	0.00	65.00	2	3,466	0.06%
2020/01/06	4	65.60	0	0.00	65.30	4	3,461	0.12%
2020/01/02	1	66.30	0	0.00	66.30	1	3,487	0.03%
2019/12/31	1	66.30	0	0.00	66.20	1	3,517	0.03%
2019/12/30	1	66.80	0	0.00	66.60	1	3,513	0.03%
2019/12/27	0	0.00	2.2	67.14	67.00	-2.2	3,513	-0.06%
2019/12/25	2	67.15	4	67.15	67.50	-2	3,498	-0.06%
2019/12/24	3	67.13	0	0.00	67.00	3	3,508	0.09%
2019/12/23	3	67.30	0	0.00	67.60	3	3,526	0.09%
2019/12/20	5	67.76	0	0.00	67.60	5	3,554	0.14%
2019/12/18	2	68.50	0	0.00	69.10	2	3,545	0.06%
2019/12/17	9	68.52	6	68.57	68.80	3	3,610	0.08%
2019/12/16	1	69.60	3	69.70	69.20	-2	3,592	-0.06%
2019/12/13	8	69.00	2	69.20	68.80	6	3,596	0.17%
2019/12/12	3	69.60	3	69.03	68.80	0	3,555	0.00%
2019/12/11	3	68.77	6	68.65	68.80	-3	3,452	-0.09%
2019/12/10	2	67.80	1	67.90	67.90	1	3,428	0.03%
2019/12/09	0	0.00	3	68.20	67.90	-3	3,437	-0.09%
2019/12/06	1	66.70	60	66.50	67.30	-59	3,411	-1.73%
2019/12/04	1	67.10	1	67.10	67.10	0	3,370	0.00%
2019/12/03	1	67.10	0	0.00	67.00	1	3,372	0.03%
2019/12/02	1	66.60	0	0.00	66.80	1	3,372	0.03%
2019/11/29	9	67.01	1	66.90	66.60	8	3,357	0.24%
2019/11/28	2	67.90	0	0.00	68.00	2	3,332	0.06%
2019/11/27	2	68.30	6	68.17	68.10	-4	3,354	-0.12%
2019/11/26	0	0.00	5	67.86	68.50	-5	3,338	-0.15%
2019/11/25	1	67.30	2	67.20	67.20	-1	3,265	-0.03%
2019/11/22	0	0.00	1	67.10	67.40	-1	3,274	-0.03%
2019/11/21	5	66.34	1	67.10	67.20	4	3,261	0.12%
2019/11/20	0	0.00	2	67.10	67.20	-2	3,263	-0.06%
2019/11/19	11	67.28	7	67.06	67.20	4	3,257	0.12%
2019/11/18	0	0.00	10	66.32	66.70	-10	3,230	-0.31%
2019/11/15	3	65.43	0	0.00	65.40	3	3,207	0.09%
2019/11/14	13	64.94	80	65.56	65.00	-67	3,202	-2.09%
2019/11/13	95	66.42	0	0.00	65.90	95	3,179	2.99%
2019/11/11	7	66.04	6	66.00	65.90	1	3,172	0.03%
2019/11/08	7	67.26	5	67.08	67.00	2	3,142	0.06%
2019/11/07	6	66.70	2	66.50	66.70	4	3,104	0.13%
2019/11/06	3	67.80	42	67.81	67.50	-39	3,073	-1.27%
2019/11/05	62	68.59	42	69.08	68.90	20	3,033	0.66%
2019/11/04	13	68.71	8	69.33	69.30	5	2,979	0.17%
2019/11/01	5	67.20	20	66.81	67.30	-15	2,808	-0.53%
2019/10/31	12	65.35	10	65.50	65.20	2	2,718	0.07%
2019/10/30	0	0.00	4	65.58	65.50	-4	2,742	-0.15%
2019/10/29	0	0.00	4	65.48	65.40	-4	2,737	-0.15%
2019/10/25	5	64.64	0	0.00	64.70	5	2,717	0.18%
2019/10/24	6	65.28	2	65.30	65.30	4	2,707	0.15%
2019/10/23	26	65.95	0	0.00	65.40	26	2,745	0.95%
2019/10/22	1	65.80	0	0.00	65.70	1	2,779	0.04%
2019/10/21	0	0.00	1	65.60	65.60	-1	2,781	-0.04%
2019/10/18	4	65.15	1	65.40	65.10	3	2,783	0.11%
2019/10/17	0	0.00	2	64.80	65.20	-2	2,780	-0.07%
2019/10/16	0	0.00	2	64.10	64.50	-2	2,760	-0.07%
2019/10/15	0	0.00	1	64.00	64.00	-1	2,766	-0.04%
2019/10/14	1	63.60	0	0.00	63.90	1	2,818	0.04%
2019/10/09	6	63.28	9	63.20	63.00	-3	2,835	-0.11%
2019/10/08	9	64.73	4	64.40	64.50	5	2,855	0.18%
2019/10/07	4	63.48	0	0.00	63.50	4	2,938	0.14%
2019/10/04	2	64.15	0	0.00	64.80	2	2,897	0.07%
2019/10/03	3	64.87	0	0.00	64.80	3	2,895	0.10%
2019/10/02	0	0.00	9	65.02	65.70	-9	2,886	-0.31%
2019/10/01	1	65.50	3.8	65.19	65.50	-2.8	2,878	-0.10%
2019/09/27	1	64.60	2	64.90	64.70	-1	2,847	-0.04%
2019/09/26	1	65.50	0	0.00	65.30	1	2,822	0.04%
2019/09/25	3	65.70	1	65.60	66.00	2	2,787	0.07%
2019/09/24	0	0.00	1	66.10	66.40	-1	2,755	-0.04%
2019/09/23	2	65.65	1	65.80	65.90	1	2,699	0.04%
2019/09/20	9	66.16	3	65.93	65.60	6	2,699	0.22%
2019/09/19	10	65.30	1	65.50	64.90	9	2,559	0.35%
2019/09/18	0	0.00	5	64.58	64.80	-5	2,524	-0.20%
2019/09/17	1	63.80	0	0.00	63.80	1	2,479	0.04%
2019/09/16	0	0.00	5	64.62	64.70	-5	2,502	-0.20%
2019/09/12	4	64.15	12	64.18	64.30	-8	2,507	-0.32%
2019/09/11	2	63.80	0	0.00	63.60	2	2,484	0.08%
2019/09/09	1	63.40	0	0.00	63.40	1	2,496	0.04%
2019/09/05	0	0.00	5	63.58	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	4	62.88	3	63.20	62.50	1	2,487	0.04%
2019/08/27	1	62.80	0	0.00	63.20	1	2,451	0.04%
2019/08/26	0.1	62.90	0	0.00	62.70	0.1	2,446	0.00%
2019/08/21	0	0.00	4	63.33	63.30	-4	2,467	-0.16%
2019/08/20	1	62.00	0	0.00	62.40	1	2,448	0.04%
2019/08/19	0	0.00	1	63.20	62.30	-1	2,435	-0.04%
2019/08/16	18	61.50	21	62.23	62.80	-3	2,439	-0.12%
2019/08/14	1	62.10	1	62.10	61.30	0	2,408	0.00%
2019/08/13	1	61.00	0	0.00	61.30	1	2,392	0.04%
2019/08/12	1	61.90	0	0.00	61.90	1	2,407	0.04%
2019/08/08	2	61.00	4	61.05	61.20	-2	2,405	-0.08%
2019/08/07	5	60.36	0	61.00	60.20	5	2,408	0.21%
2019/08/06	1	60.70	1	61.20	60.80	0	2,402	0.00%
2019/08/05	3	60.43	1	60.90	60.50	2	2,382	0.08%
2019/08/02	6	61.42	5	61.72	61.30	1	2,362	0.04%
2019/08/01	1	63.40	0	0.00	63.60	1	2,349	0.04%
2019/07/31	0	0.00	1	63.80	64.30	-1	2,308	-0.04%
2019/07/30	2	64.60	1	65.10	64.30	1	2,302	0.04%
2019/07/29	10	64.60	0	0.00	64.80	10	2,330	0.43%
2019/07/26	5	64.00	1	64.30	64.30	4	2,315	0.17%
2019/07/25	11	64.13	0	0.00	64.60	11	2,319	0.47%
2019/07/24	6	66.88	0	0.00	66.70	6	2,282	0.26%
2019/07/23	2	67.60	30	67.33	67.30	-28	2,217	-1.26%
2019/07/22	2	67.30	2	67.50	67.50	0	2,195	0.00%
2019/07/19	0	0.00	7	67.19	67.00	-7	2,171	-0.32%
2019/07/17	6	66.73	1	66.80	66.80	5	2,178	0.23%
2019/07/16	11	67.02	0	0.00	67.10	11	2,170	0.51%
2019/07/15	2	65.90	2	65.95	66.10	0	2,153	0.00%
2019/07/12	1	66.70	1	66.10	66.10	0	2,251	0.00%
2019/07/11	0	0.00	3	66.23	65.90	-3	2,258	-0.13%
2019/07/09	1	63.60	0	0.00	63.60	1	2,300	0.04%
2019/07/08	50	64.67	0.5	64.30	64.40	49.5	2,352	2.10%
2019/07/04	0	0.00	3	64.27	64.40	-3	2,475	-0.12%
2019/07/03	7	63.87	0	0.00	64.10	7	2,500	0.28%
2019/07/02	4	63.90	0	0.00	64.10	4	2,604	0.15%
2019/07/01	2	64.00	1	64.00	64.10	1	2,643	0.04%
2019/06/24	0	0.00	2	63.65	64.10	-2	2,941	-0.07%
2019/06/21	1	62.90	15	63.80	64.20	-14	2,957	-0.47%
2019/06/20	0	0.00	4.4	63.49	63.60	-4.4	2,925	-0.15%
2019/06/19	15	61.90	0	0.00	62.10	15	2,921	0.51%
2019/06/18	9	61.33	0	0.00	61.40	9	2,912	0.31%
2019/06/17	12	61.73	12	61.80	61.80	0	2,902	0.00%
2019/06/13	0	0.00	0	62.20	61.90	0	2,889	0.00%
2019/06/12	3	61.70	0	0.00	61.80	3	3,043	0.10%
2019/06/10	1	61.50	0	0.00	61.70	1	3,047	0.03%
2019/06/06	1	61.10	1	61.40	61.10	0	3,063	0.00%
2019/06/05	0.2	61.80	0	0.00	61.50	0.2	3,074	0.01%
2019/06/04	1	61.30	0	0.00	61.60	1	3,079	0.03%
2019/06/03	0	0.00	2	61.00	61.90	-2	3,089	-0.06%
2019/05/31	2	61.60	1	61.60	61.50	1	3,098	0.03%
2019/05/30	3	60.70	0	0.00	60.90	3	3,080	0.10%
2019/05/29	1.1	60.23	1	60.50	60.30	0.1	3,103	0.00%
2019/05/27	0	0.00	1	60.70	60.90	-1	3,097	-0.03%
2019/05/23	1	60.50	0	0.00	60.70	1	3,155	0.03%
2019/05/22	1	61.20	0	0.00	61.00	1	3,152	0.03%
2019/05/20	1	60.80	0	0.00	61.00	1	3,164	0.03%
2019/05/17	1	61.20	0	0.00	60.70	1	3,173	0.03%
2019/05/16	0	0.00	1	62.00	61.30	-1	3,158	-0.03%
2019/05/15	3	63.00	0	0.00	62.70	3	3,145	0.10%
2019/05/14	1	62.70	0	0.00	63.30	1	3,151	0.03%
2019/05/13	5	64.40	0	0.00	64.00	5	3,151	0.16%
2019/05/09	7	66.30	0	0.00	66.10	7	3,183	0.22%
2019/05/08	1	68.10	1	68.50	67.70	0	3,142	0.00%
2019/05/07	0	0.00	6	68.47	69.40	-6	3,141	-0.19%
2019/05/06	5	67.54	0	0.00	67.30	5	3,145	0.16%
2019/05/02	1	69.40	1	69.50	69.40	0	3,103	0.00%
2019/04/24	0	0.00	1	70.50	69.70	-1	3,224	-0.03%
2019/04/22	1	69.50	1	69.40	69.50	0	3,237	0.00%
2019/04/19	0	0.00	4	69.98	70.00	-4	3,250	-0.12%
2019/04/18	10	73.39	28	73.05	71.10	-18	3,247	-0.55%
2019/04/17	27	71.70	0	0.00	72.00	27	3,148	0.86%
2019/04/16	2	70.50	2	71.35	71.20	0	3,099	0.00%
2019/04/15	1	71.20	13	69.42	71.10	-12	3,044	-0.39%
2019/04/12	13	68.27	0.1	68.40	68.50	12.9	2,972	0.43%
2019/04/11	14	67.36	1	67.40	67.30	13	2,906	0.45%
2019/04/10	0	0.00	5	67.54	67.30	-5	2,869	-0.17%
2019/04/03	2	65.00	2	64.60	65.00	0	2,644	0.00%
2019/04/02	1	64.60	5	64.76	64.80	-4	2,605	-0.15%
2019/04/01	11	63.98	0	0.00	63.80	11	2,515	0.44%
2019/03/25	0	0.00	1	61.80	61.80	-1	2,271	-0.04%
2019/03/21	0	0.00	3	63.30	63.60	-3	2,241	-0.13%
2019/03/04	0	0.00	1	62.20	62.20	-1	2,653	-0.04%
2019/02/20	1	61.90	0	0.00	62.00	1	2,649	0.04%
2019/02/19	1	60.90	0	0.00	60.90	1	2,671	0.04%
2019/02/13	0	0.00	1	61.00	61.20	-1	2,788	-0.04%
2019/02/12	0	0.00	1	60.40	60.40	-1	2,764	-0.04%
2019/01/28	0	0.00	1	59.20	59.30	-1	2,712	-0.04%
2019/01/25	1.9	58.50	0	0.00	58.50	1.9	2,709	0.07%
2019/01/24	0.1	58.40	0	0.00	58.40	0.1	2,696	0.00%
2019/01/21	0	0.00	1	59.20	59.20	-1	2,717	-0.04%
2019/01/18	2	58.65	1	58.60	58.60	1	2,721	0.04%
2019/01/16	0	0.00	2	58.00	57.80	-2	2,703	-0.07%
2019/01/14	1	57.80	0	0.00	57.80	1	2,683	0.04%
2018/12/28	0	0.00	2	60.40	60.50	-2	2,926	-0.07%
2018/12/26	1	60.50	0	0.00	60.00	1	2,956	0.03%
2018/12/24	1	60.40	0	0.00	60.60	1	2,958	0.03%
2018/12/11	3	59.90	3	59.60	59.80	0	3,016	0.00%
2018/12/10	1	61.00	2	61.40	61.00	-1	2,957	-0.03%
2018/12/06	1	61.00	0	0.00	61.50	1	3,007	0.03%
2018/12/03	12	62.88	0	0.00	63.30	12	3,000	0.40%
2018/11/30	4	61.30	4	61.53	62.20	0	2,962	0.00%
2018/11/29	6	61.92	0	0.00	61.30	6	2,796	0.21%
2018/11/28	0	0.00	1	61.50	62.10	-1	2,739	-0.04%
2018/11/27	0	0.00	1	61.00	61.20	-1	2,710	-0.04%
2018/11/26	2	62.00	0	0.00	61.60	2	2,706	0.07%
2018/11/23	1	60.70	7	60.60	60.90	-6	2,716	-0.22%
2018/11/15	7	62.90	0.5	63.30	62.90	6.5	2,650	0.25%
2018/11/12	0	0.00	1	64.50	64.20	-1	2,577	-0.04%
2018/11/09	0	0.00	1	66.80	67.20	-1	2,556	-0.04%
2018/11/07	0	0.00	40	66.73	66.90	-40	2,589	-1.54%
2018/11/02	41	65.94	0	0.00	66.70	41	2,624	1.56%
2018/11/01	0	0.00	1	65.90	66.00	-1	2,627	-0.04%
2018/10/25	0	0.00	6	64.00	63.80	-6	2,632	-0.23%
2018/10/22	6	67.90	1	66.40	68.30	5	2,592	0.19%
2018/10/19	0	0.00	1	66.50	67.10	-1	2,599	-0.04%
2018/10/16	0	0.00	1	65.30	65.20	-1	2,760	-0.04%
2018/10/15	0	0.00	1	65.40	65.10	-1	2,785	-0.04%
2018/10/12	1	65.30	0	0.00	65.60	1	2,817	0.04%
2018/10/11	6	64.65	0	0.00	64.00	6	2,844	0.21%
2018/10/09	1	71.50	0.2	71.10	70.80	0.8	2,746	0.03%
2018/10/05	1	72.60	0	0.00	72.10	1	2,753	0.04%
2018/10/03	0	0.00	1	73.90	74.00	-1	2,744	-0.04%
2018/09/26	0	0.00	1	74.80	74.80	-1	2,749	-0.04%
2018/09/21	1	73.00	0	0.00	73.00	1	2,736	0.04%
2018/09/20	0	0.00	34	72.70	72.60	-34	2,752	-1.24%
2018/09/18	1	73.30	0	0.00	73.30	1	2,763	0.04%
2018/09/12	1	73.30	0	0.00	73.20	1	2,804	0.04%
2018/09/11	1	74.70	0	0.00	74.90	1	2,780	0.04%
2018/09/10	0	0.00	1	73.50	73.50	-1	2,801	-0.04%
2018/09/04	0	0.00	1	78.20	78.20	-1	2,742	-0.04%
2018/09/03	15	78.20	11	78.22	77.90	4	2,730	0.15%
2018/08/31	1	78.00	2	77.80	78.00	-1	2,746	-0.04%
2018/08/30	2	78.10	0	0.00	77.90	2	2,780	0.07%
2018/08/24	0	0.00	1	77.00	77.20	-1	2,795	-0.04%
2018/08/23	0	0.00	1	77.50	77.70	-1	2,873	-0.03%
2018/08/22	0	0.00	10	77.50	77.70	-10	2,907	-0.34%
2018/08/17	8	75.40	1	75.30	75.50	7	2,900	0.24%
2018/08/15	0	0.00	2	73.85	73.50	-2	2,892	-0.07%
2018/08/14	11	74.18	1	74.80	74.40	10	2,884	0.35%
2018/08/13	1	76.00	0	0.00	75.80	1	2,874	0.03%
2018/08/10	0	0.00	1	77.70	77.60	-1	2,860	-0.03%
2018/08/08	0	0.00	17	78.03	78.00	-17	2,890	-0.59%
2018/08/03	0	0.00	2	76.70	77.00	-2	2,964	-0.07%
2018/08/01	0	0.00	1	77.10	77.20	-1	2,958	-0.03%
2018/07/31	5	76.20	0	0.00	75.90	5	2,946	0.17%
2018/07/30	0	0.00	3	76.20	76.40	-3	2,933	-0.10%
2018/07/27	1	76.20	9	76.00	75.60	-8	2,917	-0.27%
2018/07/26	2	75.80	0	0.00	76.30	2	2,895	0.07%
2018/07/25	1	76.20	0	0.00	75.80	1	2,889	0.03%
2018/07/24	2	79.45	1	79.50	80.00	1	2,837	0.04%
2018/07/23	10	78.40	11	78.88	78.80	-1	2,711	-0.04%
2018/07/20	13	77.60	2.1	78.54	78.30	10.9	2,691	0.41%
2018/07/19	6	78.00	7	78.41	78.40	-1	2,671	-0.04%
2018/07/18	14	76.74	4	77.00	77.50	10	2,648	0.38%
2018/07/16	3	75.67	0	0.00	75.50	3	2,560	0.12%
2018/07/13	1	74.70	0	0.00	75.20	1	2,578	0.04%
2018/06/29	1	72.90	0	0.00	74.60	1	2,737	0.04%
2018/06/26	1	72.00	0	0.00	72.50	1	2,738	0.04%
2018/06/22	2	73.00	0	0.00	73.30	2	2,716	0.07%
2018/06/21	7	73.90	0	0.00	74.00	7	2,690	0.26%
2018/06/08	0	0.00	1	77.60	77.20	-1	2,814	-0.04%
2018/06/07	3	77.57	10	77.40	78.00	-7	2,831	-0.25%
2018/06/06	1	76.80	0	0.00	77.00	1	2,826	0.04%
2018/06/05	2	75.70	2	75.55	75.70	0	2,811	0.00%
2018/06/04	1	75.10	1	75.80	75.50	0	2,800	0.00%
2018/05/31	1	74.20	0	0.00	73.80	1	2,810	0.04%
2018/05/29	2	75.30	0	0.00	75.40	2	2,733	0.07%
2018/05/25	1	75.30	0	0.00	75.10	1	2,787	0.04%
2018/05/24	0	0.00	1	74.70	74.80	-1	2,763	-0.04%
2018/05/18	1	74.00	0	0.00	73.40	1	2,859	0.03%
2018/05/17	0	0.00	1	74.50	74.00	-1	2,885	-0.03%
2018/05/16	1	74.50	0	74.40	74.20	1	2,893	0.03%
2018/05/15	2	75.45	181	76.02	75.20	-179	2,918	-6.13%	大賣/鉅額交易
2018/05/14	1	78.30	1	78.00	78.00	0	3,054	0.00%
2018/05/11	0	0.00	2	77.30	77.30	-2	3,059	-0.07%
2018/05/10	6	76.90	3	76.67	76.60	3	3,081	0.10%
2018/05/09	0	0.00	1	76.10	76.40	-1	3,120	-0.03%
2018/05/08	0	0.00	2	76.00	75.80	-2	3,151	-0.06%
2018/05/07	7	75.36	4	75.30	76.00	3	3,203	0.09%
2018/05/04	3	73.87	4	73.70	74.00	-1	3,241	-0.03%
2018/04/26	0	0.00	2	75.40	74.00	-2	3,351	-0.06%
2018/04/25	3	74.03	1	74.60	74.90	2	3,411	0.06%
2018/04/24	1	72.80	1	72.60	72.80	0	3,429	0.00%
2018/04/19	0	0.00	1	76.80	76.90	-1	3,439	-0.03%
2018/04/18	4	77.28	0	0.00	76.30	4	3,440	0.12%
2018/04/11	1	78.70	1	78.60	78.80	0	3,453	0.00%
2018/04/09	3	77.37	1	77.60	77.80	2	3,436	0.06%
2018/04/03	1	78.00	0	0.00	78.20	1	3,371	0.03%
2018/04/02	1	79.80	0	0.00	79.20	1	3,358	0.03%
2018/03/30	0	0.00	11	80.19	80.00	-11	3,364	-0.33%
2018/03/28	1	78.20	0	0.00	78.40	1	3,356	0.03%
2018/03/27	10	78.60	0	0.00	78.40	10	3,370	0.30%
2018/03/23	1	78.30	0	0.00	78.40	1	3,463	0.03%
2018/03/22	9	79.34	0	0.00	79.30	9	3,466	0.26%
2018/03/21	0	0.00	20	79.50	79.90	-20	3,443	-0.58%
2018/03/20	0	0.00	1	78.80	79.00	-1	3,488	-0.03%
2018/03/19	1	79.20	1	79.10	79.30	0	3,476	0.00%
2018/03/15	30	79.90	0	0.00	79.60	30	3,438	0.87%
2018/03/14	5	80.00	0	0.00	80.10	5	3,435	0.15%
2018/03/12	1	81.00	0.1	81.20	81.20	0.9	3,469	0.03%
2018/03/09	1	79.80	1	80.20	79.70	0	3,486	0.00%
2018/03/07	0	0.00	1	79.70	78.90	-1	3,486	-0.03%
2018/03/02	0	0.00	0.4	79.50	78.90	-0.4	3,779	-0.01%
2018/03/01	5	79.94	1	79.80	79.70	4	3,870	0.10%
2018/02/27	1	79.40	0	0.00	79.40	1	3,917	0.03%
2018/02/23	1	79.40	0	0.00	79.40	1	3,963	0.03%
2018/02/22	2	78.70	1	79.00	79.00	1	4,008	0.02%
2018/02/21	1	79.50	0	0.00	80.30	1	3,997	0.03%
2018/02/09	1	76.90	0	0.00	78.50	1	4,084	0.02%
2018/02/07	2	80.80	0	0.00	80.30	2	4,252	0.05%
2018/02/06	2	78.15	0	0.00	78.70	2	4,506	0.04%
2018/02/01	3	84.80	1	85.00	85.00	2	4,546	0.04%
2018/01/29	2	84.55	0	0.00	84.50	2	4,613	0.04%
2018/01/26	5	85.70	0	0.00	85.60	5	4,648	0.11%
2018/01/23	181	86.38	2	86.20	86.20	179	4,991	3.59%	大買/鉅額交易
2018/01/22	1	86.20	4	86.60	86.90	-3	5,056	-0.06%
2018/01/19	4	87.53	3	88.10	87.40	1	5,104	0.02%
2018/01/18	2	87.60	10	87.43	86.70	-8	5,113	-0.16%
2018/01/17	1	86.10	1	86.70	87.00	0	5,111	0.00%
2018/01/16	1	86.50	1	86.50	86.50	0	5,143	0.00%
2018/01/15	10	86.40	1	86.10	86.20	9	5,168	0.17%
2018/01/11	1	84.70	1	84.70	84.60	0	5,265	0.00%
2018/01/10	0	0.00	1	84.10	84.10	-1	5,311	-0.02%
2018/01/09	2	86.35	1	86.30	85.50	1	5,335	0.02%
2018/01/08	1	85.30	3	85.30	85.30	-2	5,403	-0.04%
2018/01/05	1	84.50	0	0.00	85.30	1	5,519	0.02%
2018/01/04	5	84.90	0	0.00	85.10	5	5,855	0.09%