鴻準 (2354)-富邦-員林券商分點個股進出

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
73.1
漲跌
▲1.0
漲幅
+1.39%
成交量
173,663張
產業
上市其他電子類股
1031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-員林券商分點個股進出

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-員林券商分點個股進出
富邦-員林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
2024/05/31	311.2	75.06	258	74.60	73.10	53.2	36,215	0.15%	大買/大賣/
2024/05/30	65.3	73.09	115	72.82	72.10	-49.7	33,375	-0.15%	大賣/
2024/05/29	207	74.93	184.3	74.95	74.60	22.7	32,308	0.07%	大買/大賣/
2024/05/28	267.9	73.62	447	74.36	72.70	-179.2	30,144	-0.59%	大買/大賣/鉅額交易
2024/05/27	817	71.48	584.3	71.05	71.50	232.7	26,731	0.87%	大買/大賣/鉅額交易
2024/05/24	49	64.15	41	64.18	65.00	8	25,224	0.03%
2024/05/23	126.3	65.20	105	66.04	65.30	21.3	24,805	0.09%	大買/大賣/
2024/05/22	75	63.83	7.2	64.02	63.60	67.9	23,643	0.29%
2024/05/21	51.3	63.49	49.7	64.21	64.80	1.6	23,189	0.01%
2024/05/20	4	62.60	45.2	62.34	62.10	-41.2	22,450	-0.18%
2024/05/17	3	61.43	5	61.16	61.20	-2	22,192	-0.01%
2024/05/16	6	61.37	5	61.98	61.10	1	22,142	0.00%
2024/05/15	13.1	60.62	6	60.65	60.10	7.1	21,984	0.03%
2024/05/14	2	60.55	0	0.00	60.90	2	21,890	0.01%
2024/05/13	3.1	60.19	0	0.00	60.10	3.1	21,783	0.01%
2024/05/10	12	60.03	6	60.40	60.60	6	21,714	0.03%
2024/05/09	11	61.30	12	62.23	60.80	-1	21,626	0.00%
2024/05/08	12	61.33	3.2	61.30	61.30	8.8	21,452	0.04%
2024/05/07	13.2	61.79	15	62.10	61.70	-1.8	21,360	-0.01%
2024/05/06	12	61.94	56.3	62.15	62.10	-44.3	21,150	-0.21%
2024/05/03	17.3	61.24	3	61.40	60.70	14.3	20,835	0.07%
2024/05/02	6	60.78	5	60.68	60.70	1	20,678	0.00%
2024/04/30	3	62.03	1	62.00	61.60	2	20,587	0.01%
2024/04/29	5	62.56	13	63.30	62.40	-8	20,438	-0.04%
2024/04/26	12	62.06	1	61.60	61.40	11	19,997	0.06%
2024/04/25	6	61.00	10	61.42	60.90	-4	19,794	-0.02%
2024/04/24	19	61.94	65.7	61.92	62.00	-46.7	19,592	-0.24%
2024/04/23	21	59.12	61.2	60.00	60.30	-40.2	18,907	-0.21%
2024/04/22	22	56.35	19	56.61	57.00	3	18,438	0.02%
2024/04/19	16.4	55.24	17	54.69	55.80	-0.6	18,278	0.00%
2024/04/18	33	55.88	5	56.16	56.50	28	18,105	0.15%
2024/04/17	17.5	55.69	0	0.00	55.60	17.5	17,987	0.10%
2024/04/16	22	55.38	7	56.07	55.00	15	17,836	0.08%
2024/04/15	1	57.50	11	57.55	57.50	-10	17,596	-0.06%
2024/04/12	17	58.81	30	58.81	58.50	-13	17,434	-0.07%
2024/04/11	67	59.52	5.2	59.32	59.10	61.8	17,226	0.36%
2024/04/10	26.4	62.44	61	61.47	61.20	-34.6	16,729	-0.21%
2024/04/09	19.1	63.65	1	63.70	63.00	18.1	16,351	0.11%
2024/04/08	12	63.13	13	62.96	63.50	-1	15,980	-0.01%
2024/04/03	39.5	63.83	7	63.51	64.00	32.5	15,670	0.21%
2024/04/02	23	64.45	26	64.57	64.90	-3	15,264	-0.02%
2024/04/01	36.3	64.45	21	64.84	63.80	15.3	14,706	0.10%
2024/03/29	32.2	63.17	43	63.60	63.00	-10.8	14,144	-0.08%
2024/03/28	183.1	66.29	74.4	66.36	65.10	108.7	13,289	0.82%	大買/鉅額交易
2024/03/27	5.1	63.08	86.2	62.89	63.60	-81.1	10,914	-0.74%
2024/03/26	7.1	58.85	49	58.17	57.90	-42	9,790	-0.43%
2024/03/25	50	58.75	46	58.74	58.70	4	9,502	0.04%
2024/03/22	59	59.35	25	59.36	59.00	34	9,239	0.37%
2024/03/21	17.3	58.50	23	59.14	59.10	-5.7	8,698	-0.07%
2024/03/20	63.1	58.49	83.1	58.97	58.20	-20	8,078	-0.25%
2024/03/19	19.1	55.67	27.2	56.71	58.10	-8.1	6,912	-0.12%
2024/03/18	106	54.85	23	55.22	55.40	83	6,431	1.29%	大買/
2024/03/15	43.4	56.79	66	56.84	55.60	-22.6	6,066	-0.37%
2024/03/14	64.5	54.65	4	54.65	53.70	60.5	4,982	1.21%
2024/03/13	58	58.74	125.9	59.49	58.90	-67.9	4,239	-1.60%	大賣/
2024/03/12	33	52.12	18	55.14	55.30	15	2,479	0.60%
2024/03/11	4	50.00	1	50.20	50.30	3	2,126	0.14%
2024/03/08	0	0.00	0.2	49.50	49.20	-0.2	2,072	-0.01%
2024/03/07	1	49.55	1	49.20	50.10	0	2,041	0.00%
2024/03/06	2	49.70	0	0.00	49.80	2	2,002	0.10%
2024/03/05	2	50.40	0	0.00	50.50	2	1,996	0.10%
2024/03/04	5	50.20	7	50.00	50.00	-2	1,969	-0.10%
2024/03/01	0	49.75	1	49.20	49.30	-1	1,953	-0.05%
2024/02/29	1	49.70	0	0.00	49.70	1	1,952	0.05%
2024/02/27	0	0.00	1	49.85	49.70	-1	1,931	-0.05%
2024/02/26	0.1	50.19	0	0.00	50.00	0.1	1,928	0.00%
2024/02/22	1	50.80	0	0.00	50.70	1	1,954	0.05%
2024/02/20	0	0.00	1	50.20	50.30	-1	1,966	-0.05%
2024/02/19	2	50.40	0	0.00	50.30	2	1,984	0.10%
2024/02/16	0	0.00	3	49.40	49.40	-3	2,021	-0.15%
2024/02/15	3	49.15	0	0.00	49.40	3	2,030	0.15%
2024/02/05	2	50.20	3	50.10	50.20	-1	1,996	-0.05%
2024/02/01	2	50.40	1	50.70	50.80	1	1,994	0.05%
2024/01/29	0	0.00	1	50.60	50.70	-1	2,046	-0.05%
2024/01/25	0	0.00	7	50.40	50.60	-7	2,055	-0.34%
2024/01/24	31	50.34	0	0.00	50.40	31	2,075	1.49%
2024/01/22	0	0.00	1	50.10	50.20	-1	2,179	-0.05%
2024/01/19	1	49.70	7	49.67	49.70	-6	2,183	-0.27%
2024/01/17	7.7	50.08	1.1	50.02	49.65	6.6	2,182	0.30%
2024/01/12	1.1	51.31	0	0.00	51.40	1.1	2,207	0.05%
2024/01/04	0	0.00	1	52.00	51.90	-1	2,373	-0.04%
2024/01/03	6	52.15	4	52.15	52.10	2	2,429	0.08%
2024/01/02	0	0.00	1	52.70	52.80	-1	2,540	-0.04%
2023/12/29	3	53.10	13	53.44	53.10	-10	2,580	-0.39%
2023/12/28	2	52.25	2	52.70	52.70	0	2,568	0.00%
2023/12/27	0	0.00	0.2	52.30	52.40	-0.2	2,601	-0.01%
2023/12/26	1	52.10	0.5	52.20	52.20	0.5	2,665	0.02%
2023/12/22	1	51.50	1	51.60	51.70	0	2,801	0.00%
2023/12/21	0	0.00	1	51.80	51.70	-1	2,840	-0.04%
2023/12/20	5	51.70	2	51.80	52.30	3	2,890	0.10%
2023/12/19	0	0.00	10	51.50	51.60	-10	2,959	-0.34%
2023/12/18	0	0.00	20	51.88	52.00	-20	3,097	-0.65%
2023/12/15	5	52.10	0	0.00	52.00	5	3,417	0.15%
2023/12/14	4	52.00	0	0.00	52.00	4	4,109	0.10%
2023/12/13	0	0.00	1.9	52.01	52.00	-1.9	4,243	-0.04%
2023/12/12	1	51.30	0.1	51.49	51.30	0.9	4,373	0.02%
2023/12/11	2	51.25	0	0.00	51.30	2	4,414	0.05%
2023/12/07	0	0.00	2	51.50	51.50	-2	4,462	-0.04%
2023/12/06	5	52.00	10	51.98	52.00	-5	4,460	-0.11%
2023/12/05	3	53.10	0	0.00	53.10	3	4,399	0.07%
2023/12/04	0	0.00	5	53.20	53.20	-5	4,412	-0.11%
2023/12/01	0	0.00	1	53.20	53.20	-1	4,468	-0.02%
2023/11/30	5	53.40	0	0.00	53.30	5	4,461	0.11%
2023/11/29	0	0.00	1	53.60	53.40	-1	4,483	-0.02%
2023/11/27	1	53.40	1	53.10	53.00	0	4,565	0.00%
2023/11/24	5	53.30	1	53.40	53.30	4	4,557	0.09%
2023/11/22	5	53.42	1	53.20	53.30	4	4,559	0.09%
2023/11/21	0	0.00	7	53.20	53.50	-7	4,550	-0.15%
2023/11/20	2	53.05	5	53.00	53.00	-3	4,545	-0.07%
2023/11/17	0	0.00	1	53.20	53.20	-1	4,530	-0.02%
2023/11/16	10	52.62	0	0.00	52.80	10	4,508	0.22%
2023/11/14	0	0.00	3	52.70	52.30	-3	4,459	-0.07%
2023/11/10	1	52.20	0	0.00	52.20	1	4,482	0.02%
2023/11/08	3	53.00	0	0.00	52.20	3	4,509	0.07%
2023/11/06	2	52.30	5	52.58	52.50	-3	4,527	-0.07%
2023/11/03	2	52.90	0	0.00	52.70	2	4,530	0.04%
2023/11/02	0	0.00	0.2	53.00	53.00	-0.2	4,561	0.00%
2023/10/31	0	0.00	1	52.60	52.40	-1	4,583	-0.02%
2023/10/30	0	0.00	1	51.80	51.80	-1	4,597	-0.02%
2023/10/27	2	52.90	0	0.00	52.90	2	4,570	0.04%
2023/10/26	4	52.40	20	52.40	52.30	-16	4,608	-0.35%
2023/10/25	0	53.80	0	0.00	53.30	0	4,628	0.00%
2023/10/24	4	52.63	1	53.20	53.10	3	4,689	0.06%
2023/10/23	1	53.00	1	53.80	53.50	0	4,929	0.00%
2023/10/20	1	54.80	1	54.70	54.70	0	5,472	0.00%
2023/10/19	2	55.00	2	54.90	55.10	0	5,484	0.00%
2023/10/18	2	55.60	20	55.30	55.50	-18	5,484	-0.33%
2023/10/12	0	0.00	1	57.60	58.00	-1	5,683	-0.02%
2023/10/11	0	0.00	9	57.19	57.40	-9	5,704	-0.16%
2023/10/06	13	56.60	2	56.55	56.50	11	5,731	0.19%
2023/10/05	0	0.00	1	57.50	58.20	-1	5,621	-0.02%
2023/10/04	0	0.00	12	56.91	57.10	-12	5,578	-0.22%
2023/10/03	4	58.13	0	0.00	57.40	4	5,552	0.07%
2023/10/02	12	57.88	0	0.00	57.60	12	5,518	0.22%
2023/09/28	3	56.30	1	57.70	57.70	2	5,487	0.04%
2023/09/27	2	55.75	0	0.00	55.90	2	5,446	0.04%
2023/09/26	2	56.95	2	56.85	56.30	0	5,403	0.00%
2023/09/25	1	57.60	1	57.60	57.60	0	5,400	0.00%
2023/09/22	1.1	57.86	0	0.00	57.50	1.1	5,379	0.02%
2023/09/21	6	58.62	1	57.90	58.00	5	5,321	0.09%
2023/09/20	441	60.36	1,042	60.21	58.90	-601	5,188	-11.58%	大買/大賣/鉅額交易
2023/09/19	41	61.11	362.1	61.97	60.70	-321.1	4,915	-6.53%	大賣/鉅額交易
2023/09/18	15	58.17	14	57.42	57.10	1	4,282	0.02%
2023/09/15	7	57.66	7	58.27	59.00	0	4,137	0.00%
2023/09/14	2	57.20	8	57.45	57.50	-6	3,996	-0.15%
2023/09/13	0	0.00	1	56.50	56.50	-1	3,967	-0.03%
2023/09/12	0	0.00	5	57.30	57.30	-5	4,003	-0.12%
2023/09/11	1	56.50	0	0.00	56.20	1	3,998	0.03%
2023/09/08	3	57.10	0	0.00	57.10	3	4,071	0.07%
2023/09/07	4	56.58	0	0.00	56.50	4	4,094	0.10%
2023/09/06	2	56.95	14	57.23	57.10	-12	4,090	-0.29%
2023/09/04	2	56.25	3	56.13	55.90	-1	4,034	-0.02%
2023/09/01	1	56.80	2	56.90	57.00	-1	4,010	-0.02%
2023/08/31	1	56.00	0	0.00	55.70	1	3,965	0.03%
2023/08/30	4	55.28	0	0.00	55.30	4	3,950	0.10%
2023/08/29	0	0.00	2	54.30	54.80	-2	4,001	-0.05%
2023/08/28	1	55.10	0	0.00	54.70	1	4,056	0.02%
2023/08/24	5	55.60	0	0.00	55.50	5	4,130	0.12%
2023/08/17	2	55.00	2	54.10	54.90	0	4,100	0.00%
2023/08/16	0	0.00	2	54.90	54.80	-2	4,072	-0.05%
2023/08/15	0	0.00	1	55.50	55.50	-1	4,056	-0.02%
2023/08/14	3	55.53	0	0.00	55.70	3	4,055	0.07%
2023/08/11	1	56.30	1	56.10	56.10	0	4,036	0.00%
2023/08/10	3	56.87	6	56.43	56.20	-3	4,024	-0.07%
2023/08/09	4	57.00	0	0.00	56.90	4	3,989	0.10%
2023/08/08	11	56.27	0	0.00	56.60	11	3,967	0.28%
2023/08/07	11	56.34	1	56.30	56.20	10	3,944	0.25%
2023/08/04	4	54.70	0	54.90	54.80	4	3,912	0.10%
2023/08/02	0	0.00	2	55.20	54.50	-2	3,906	-0.05%
2023/08/01	1	55.70	3.2	56.03	55.70	-2.2	3,843	-0.06%
2023/07/31	1	56.60	1	56.60	55.70	0	3,826	0.00%
2023/07/28	7	56.17	0	0.00	56.30	7	3,781	0.19%
2023/07/26	9	59.03	335	59.06	57.00	-326	3,664	-8.90%	大賣/鉅額交易
2023/07/25	2,541	60.39	1,368.3	60.36	59.50	1,172.7	3,399	34.50%	大買/大賣/鉅額交易
2023/07/24	1	55.20	1	54.10	55.00	0	2,796	0.00%
2023/07/20	5	55.40	2	55.45	55.20	3	2,750	0.11%
2023/07/19	1	56.10	0	0.00	55.90	1	2,738	0.04%
2023/07/18	6	57.85	31	57.95	57.40	-25	2,693	-0.93%
2023/07/17	7	56.87	4.2	57.32	57.20	2.8	2,560	0.11%
2023/07/14	1	56.10	1	55.50	56.20	0	2,497	0.00%
2023/07/13	2.1	55.24	18.7	55.57	54.90	-16.6	2,433	-0.68%
2023/07/12	3	54.00	11.1	54.18	54.00	-8.1	2,351	-0.34%
2023/07/11	2	53.60	1	53.60	53.60	1	2,347	0.04%
2023/07/10	1	53.30	2	53.20	52.90	-1	2,354	-0.04%
2023/07/07	6	52.93	0	0.00	52.90	6	2,353	0.25%
2023/07/06	6	53.08	0	0.00	53.00	6	2,335	0.26%
2023/07/05	1.1	54.00	0	0.00	53.70	1.1	2,299	0.05%
2023/07/03	0	0.00	5	56.12	56.00	-5	2,320	-0.22%
2023/06/30	3	55.43	0	0.00	55.60	3	2,322	0.13%
2023/06/29	0	56.00	0	0.00	55.80	0	2,348	0.00%
2023/06/28	2	55.90	0	0.00	56.00	2	2,437	0.08%
2023/06/27	12	56.33	0	0.00	55.80	12	2,426	0.49%
2023/06/26	5	57.78	5	57.60	57.60	0	2,398	0.00%
2023/06/21	0	56.05	0	0.00	55.60	0	2,314	0.00%
2023/06/20	0	56.30	2	56.20	56.10	-2	2,319	-0.09%
2023/06/19	1	55.60	0	0.00	56.50	1	2,318	0.04%
2023/06/15	2	56.45	0	0.00	56.50	2	2,246	0.09%
2023/06/14	10.1	56.21	63.1	57.16	56.50	-53	2,238	-2.37%
2023/06/13	2	55.90	8	55.93	55.80	-6	2,150	-0.28%
2023/06/09	0	0.00	2.1	54.69	54.60	-2.1	2,095	-0.10%
2023/06/08	3.1	54.97	0	0.00	55.00	3.1	2,106	0.15%
2023/06/05	1	55.60	0.1	55.80	55.80	0.9	2,223	0.04%
2023/06/02	0.3	55.73	4	55.73	55.90	-3.7	2,258	-0.16%
2023/06/01	0.3	55.50	10	55.17	55.80	-9.7	2,232	-0.44%
2023/05/31	7	54.76	8	54.85	54.30	-1	2,170	-0.05%
2023/05/30	0.1	54.50	0	0.00	54.50	0.1	2,127	0.00%
2023/05/29	0	0.00	0	54.20	54.20	0	2,119	0.00%
2023/05/25	0	0.00	1	53.70	53.60	-1	2,188	-0.05%
2023/05/24	0	0.00	1	53.70	54.00	-1	2,207	-0.05%
2023/05/23	0	0.00	10	54.04	53.90	-10	2,226	-0.45%
2023/05/19	0	0.00	5	54.00	53.90	-5	2,281	-0.22%
2023/05/18	8	53.60	0	0.00	53.70	8	2,293	0.35%
2023/05/16	2	52.85	0	0.00	52.80	2	2,332	0.09%
2023/05/12	3	51.93	0	0.00	52.20	3	2,409	0.12%
2023/05/11	0	0.00	5	52.40	52.40	-5	2,424	-0.21%
2023/05/10	5	53.10	0	0.00	53.10	5	2,455	0.20%
2023/05/02	1	53.80	0	0.00	53.80	1	3,026	0.03%
2023/04/27	3	53.03	0	0.00	53.40	3	3,290	0.09%
2023/04/26	0	0.00	1	53.00	52.90	-1	3,288	-0.03%
2023/04/25	4	52.60	0	0.00	52.60	4	3,295	0.12%
2023/04/24	0	0.00	1	53.80	53.40	-1	3,305	-0.03%
2023/04/21	2	54.15	0	0.00	53.80	2	3,344	0.06%
2023/04/20	1.9	54.40	0	0.00	54.40	1.9	3,354	0.06%
2023/04/19	2	55.45	6.6	55.39	55.00	-4.6	3,398	-0.14%
2023/04/14	5	54.80	3.1	55.03	54.80	1.9	3,409	0.06%
2023/04/13	0	0.00	3	55.10	54.70	-3	3,423	-0.09%
2023/04/12	2	55.50	1	55.40	55.30	1	3,444	0.03%
2023/04/11	1	55.50	0	0.00	55.70	1	3,462	0.03%
2023/04/10	55	55.48	0	0.00	55.50	55	3,501	1.57%
2023/04/07	0	0.00	2	56.05	55.50	-2	3,495	-0.06%
2023/04/06	1	55.70	6	55.78	56.10	-5	3,468	-0.14%
2023/03/31	0	0.00	2	56.20	55.90	-2	3,415	-0.06%
2023/03/30	3	55.57	3	55.67	55.60	0	3,385	0.00%
2023/03/29	3	55.53	10	55.07	55.50	-7	3,342	-0.21%
2023/03/28	0	0.00	2	53.70	53.50	-2	3,252	-0.06%
2023/03/24	0	0.00	1	54.20	54.70	-1	3,272	-0.03%
2023/03/23	2	53.70	8	53.69	53.90	-6	3,251	-0.18%
2023/03/21	1	53.20	0	0.00	53.30	1	3,332	0.03%
2023/03/20	1	52.99	10	52.90	53.00	-9	3,328	-0.27%
2023/03/17	2	52.10	2	52.20	52.20	0	3,337	0.00%
2023/03/16	2	52.10	7	52.11	51.90	-5	3,323	-0.15%
2023/03/15	3	52.70	0	0.00	52.70	3	3,343	0.09%
2023/03/14	4	52.90	2	52.90	52.90	2	3,392	0.06%
2023/03/13	2	53.00	3.3	53.56	53.60	-1.3	3,484	-0.04%
2023/03/10	4	53.80	0	0.00	53.60	4	3,664	0.11%
2023/03/09	4	55.18	0	0.00	54.90	4	3,665	0.11%
2023/03/08	1	55.20	2	55.10	55.20	-1	3,746	-0.03%
2023/03/07	0	0.00	2	56.40	56.00	-2	3,688	-0.05%
2023/03/03	7	55.23	15	55.20	55.20	-8	3,635	-0.22%
2023/03/02	2	55.30	0	0.00	55.20	2	3,633	0.06%
2023/02/24	2	55.60	0	0.00	55.50	2	3,620	0.06%
2023/02/23	0	0.00	1	56.30	56.00	-1	3,592	-0.03%
2023/02/21	0	0.00	3	55.70	55.70	-3	3,561	-0.08%
2023/02/20	1	55.90	1	55.90	56.00	0	3,617	0.00%
2023/02/17	0	0.00	3	55.37	55.30	-3	3,625	-0.08%
2023/02/10	0	0.00	2	55.10	54.60	-2	3,788	-0.05%
2023/02/07	0	0.00	1	56.10	56.20	-1	3,671	-0.03%
2023/02/06	2	56.40	1	56.70	56.50	1	3,643	0.03%
2023/02/03	1	56.80	3	56.27	56.30	-2	3,593	-0.06%
2023/02/02	3	55.53	3	55.43	56.40	0	3,504	0.00%
2023/02/01	1	55.00	0	0.00	55.00	1	3,320	0.03%
2023/01/31	2.3	54.42	5	54.84	54.20	-2.7	3,260	-0.08%
2023/01/30	4	54.78	10	54.63	55.40	-6	3,155	-0.19%
2023/01/16	1	52.90	0	0.00	52.40	1	2,922	0.03%
2023/01/13	0.1	52.80	0	0.00	52.60	0.1	2,934	0.00%
2023/01/11	1	53.70	3	53.73	53.80	-2	2,937	-0.07%
2023/01/10	1	53.50	8	53.23	53.40	-7	2,918	-0.24%
2023/01/09	3	53.23	6	53.07	53.20	-3	2,923	-0.10%
2023/01/06	0	0.00	2	52.30	52.40	-2	2,890	-0.07%
2023/01/05	0	51.70	1	51.90	51.00	-1	2,871	-0.03%
2023/01/04	0	0.00	1	51.50	51.40	-1	2,869	-0.03%
2022/12/30	2	51.80	0	0.00	51.90	2	2,868	0.07%
2022/12/29	0	0.00	1	51.20	51.00	-1	2,841	-0.04%
2022/12/28	1.1	52.28	1	52.40	52.30	0.1	2,828	0.00%
2022/12/22	0	0.00	1	52.10	52.00	-1	2,833	-0.04%
2022/12/21	1	50.70	0	0.00	50.60	1	2,832	0.04%
2022/12/20	0	0.00	27	51.56	51.00	-27	2,826	-0.96%
2022/12/16	1	52.60	5	52.80	52.60	-4	2,839	-0.14%
2022/12/15	1	53.60	3	53.63	53.80	-2	2,802	-0.07%
2022/12/14	2	53.70	1	53.70	53.70	1	2,803	0.04%
2022/12/13	0	0.00	6	53.80	53.70	-6	2,770	-0.22%
2022/12/09	1	52.70	1	53.00	53.20	0	2,735	0.00%
2022/12/08	1	53.10	3	52.77	52.70	-2	2,718	-0.07%
2022/12/07	5	53.00	0	0.00	52.80	5	2,711	0.18%
2022/12/06	1	53.20	5	53.50	53.20	-4	2,685	-0.15%
2022/12/05	6	54.33	19	54.38	54.20	-13	2,636	-0.49%
2022/12/02	5	53.12	4.1	53.99	54.00	0.9	2,540	0.04%
2022/12/01	14	52.04	9	52.39	51.90	5	2,378	0.21%
2022/11/30	10.1	51.45	43	51.90	52.10	-33	2,386	-1.38%
2022/11/28	5	49.30	0	0.00	49.95	5	2,280	0.22%
2022/11/25	0	49.90	0	49.85	49.95	0	2,287	0.00%
2022/11/24	14	49.80	4	49.93	49.85	10	2,284	0.44%
2022/11/23	6	49.79	0	0.00	49.75	6	2,299	0.26%
2022/11/22	0	0.00	3.1	50.00	50.00	-3.1	2,324	-0.13%
2022/11/21	11	49.50	0	0.00	49.55	11	2,355	0.47%
2022/11/18	14	49.73	1	50.20	49.65	13	2,364	0.55%
2022/11/17	15	49.96	1	49.90	49.90	14	2,354	0.59%
2022/11/16	26.1	50.06	22	50.18	50.10	4.1	2,340	0.17%
2022/11/15	8	49.75	48	49.55	49.60	-40	2,273	-1.76%
2022/11/14	9	49.10	13	49.35	49.50	-4	2,234	-0.18%
2022/11/11	37	48.26	112	48.32	48.85	-75	2,177	-3.44%	大賣/
2022/11/10	30	47.65	29	48.05	47.55	1	2,115	0.05%
2022/11/09	6	48.25	1	48.25	48.20	5	2,098	0.24%
2022/11/08	1	46.75	2	46.85	46.85	-1	2,079	-0.05%
2022/11/07	1	46.20	0	0.00	46.30	1	2,114	0.05%
2022/11/04	2	45.68	1	45.55	45.65	1	2,160	0.05%
2022/11/03	2	45.48	4	45.58	45.55	-2	2,187	-0.09%
2022/10/31	6	45.55	6	45.90	45.20	0	2,201	0.00%
2022/10/28	1	45.45	0	0.00	45.50	1	2,201	0.05%
2022/10/27	5	45.89	0	0.00	45.85	5	2,203	0.23%
2022/10/26	2	45.50	0	0.00	45.50	2	2,227	0.09%
2022/10/25	2	45.78	1	46.45	45.75	1	2,229	0.04%
2022/10/24	0	0.00	3	45.75	45.95	-3	2,225	-0.13%
2022/10/21	0	46.30	0	0.00	45.60	0	2,226	0.00%
2022/10/20	3	45.40	10	45.53	45.95	-7	2,224	-0.31%
2022/10/19	8	46.64	0	0.00	46.00	8	2,210	0.36%
2022/10/18	12	46.45	1	46.50	46.30	11	2,214	0.50%
2022/10/17	4	46.53	2.1	46.51	46.45	2	2,258	0.09%
2022/10/14	1	46.15	0	0.00	46.10	1	2,267	0.04%
2022/10/13	1	45.70	31	45.36	45.25	-30	2,296	-1.31%
2022/10/11	6.1	46.30	0	0.00	46.35	6.1	2,287	0.26%
2022/10/06	0	0.00	1	47.00	47.00	-1	2,319	-0.04%
2022/10/05	5	46.60	6	46.87	46.55	-1	2,364	-0.04%
2022/10/04	1	46.15	4	46.15	46.05	-3	2,371	-0.13%
2022/10/03	7	45.39	0	0.00	45.30	7	2,379	0.29%
2022/09/30	7	45.57	1	45.90	45.85	6	2,401	0.25%
2022/09/29	15	45.69	2	45.25	45.95	13	2,429	0.54%
2022/09/28	33	45.32	41	45.46	45.15	-8	2,452	-0.33%
2022/09/27	1	46.05	15	46.29	46.40	-14	2,460	-0.57%
2022/09/26	4	45.89	18	45.97	45.80	-14	2,514	-0.56%
2022/09/23	4	47.00	2	46.75	46.75	2	2,600	0.08%
2022/09/22	17	47.19	0	0.00	47.20	17	2,734	0.62%
2022/09/21	11	47.91	12	47.58	47.35	-1	2,775	-0.04%
2022/09/20	0	0.00	8	48.10	48.30	-8	2,770	-0.29%
2022/09/19	2	48.05	2	48.50	48.00	0	2,802	0.00%
2022/09/16	7	48.26	0	0.00	48.00	7	2,831	0.25%
2022/09/15	1	48.80	4	49.05	48.90	-3	2,827	-0.11%
2022/09/14	5	48.84	0	0.00	48.85	5	2,866	0.17%
2022/09/13	1	50.10	2	49.30	49.80	-1	2,901	-0.03%
2022/09/12	0	0.00	1.1	49.01	49.00	-1.1	3,011	-0.03%
2022/09/08	0	0.00	17	47.86	48.10	-17	3,178	-0.53%
2022/09/07	22	47.27	20.2	47.50	47.15	1.8	3,249	0.06%
2022/09/06	19.1	48.88	11	49.12	48.15	8.1	3,297	0.24%
2022/09/05	3	50.20	2	50.20	50.10	1	3,312	0.03%
2022/09/02	0	0.00	2	50.35	50.10	-2	3,404	-0.06%
2022/09/01	10	50.13	9	50.43	50.20	1	3,454	0.03%
2022/08/31	6	50.62	13	50.65	50.60	-7	3,532	-0.20%
2022/08/30	6	50.38	0	0.00	50.60	6	3,605	0.17%
2022/08/29	15	50.23	0	0.00	50.20	15	3,669	0.41%
2022/08/26	17	50.98	1	51.40	51.60	16	3,781	0.42%
2022/08/25	1	50.70	0.1	50.60	50.70	1	4,102	0.02%
2022/08/24	17	50.51	23	50.40	50.30	-6	4,467	-0.13%
2022/08/23	5	49.96	0	0.00	50.00	5	6,013	0.08%
2022/08/22	4	50.16	0	0.00	50.20	4	6,194	0.06%
2022/08/19	4	50.48	6.1	50.50	50.60	-2.1	6,346	-0.03%
2022/08/18	8	50.08	0	0.00	50.20	8	6,430	0.12%
2022/08/17	0.1	50.40	24	50.45	50.40	-24	6,540	-0.37%
2022/08/15	17	50.52	0	0.00	50.40	17	6,717	0.25%
2022/08/12	7	50.93	1.1	51.20	51.10	5.9	6,721	0.09%
2022/08/11	9.2	50.44	7	50.50	50.60	2.2	6,755	0.03%
2022/08/10	15	49.90	10	49.35	49.80	5	6,770	0.07%
2022/08/08	23	48.67	3	48.50	48.60	20	6,957	0.29%
2022/08/05	4.2	48.80	3	48.75	48.85	1.2	7,083	0.02%
2022/08/04	1	47.95	1	48.05	47.95	0	7,101	0.00%
2022/08/03	3	48.20	2	48.20	48.10	1	7,121	0.01%
2022/08/02	16	48.60	12	48.15	48.30	4	7,144	0.06%
2022/08/01	3.1	49.75	16	49.59	49.50	-13	7,140	-0.18%
2022/07/29	15	49.17	7	49.62	49.25	8	7,144	0.11%
2022/07/28	11.5	49.27	20	49.18	49.30	-8.5	7,157	-0.12%
2022/07/27	6	48.85	1	48.65	49.00	5	7,182	0.07%
2022/07/26	10	48.79	1	48.85	48.70	9	7,202	0.12%
2022/07/25	3	49.10	6	49.13	49.20	-3	7,216	-0.04%
2022/07/22	19	49.08	16	49.46	49.20	3	7,219	0.04%
2022/07/21	7	48.56	2	48.57	48.75	5	7,194	0.07%
2022/07/20	1.5	47.58	18	47.40	47.50	-16.5	7,182	-0.23%
2022/07/18	18	47.10	2	47.10	47.00	16	7,226	0.22%
2022/07/15	11	46.55	0	0.00	46.60	11	7,237	0.15%
2022/07/14	0	46.85	10	46.90	46.80	-10	7,239	-0.14%
2022/07/13	16	47.26	16.1	47.04	47.05	-0.1	7,246	0.00%
2022/07/12	8.1	45.59	2.1	45.66	45.70	6	7,211	0.08%
2022/07/11	11	46.24	8	46.11	46.25	3	7,196	0.04%
2022/07/08	0.1	46.20	4.1	46.07	46.05	-4	7,190	-0.06%
2022/07/07	2	45.58	10.2	46.00	46.25	-8.2	7,184	-0.11%
2022/07/06	9.3	45.36	0	0.00	45.10	9.3	7,162	0.13%
2022/07/05	1	46.55	3.3	46.74	46.55	-2.3	7,137	-0.03%
2022/07/04	4	46.05	1.4	46.05	45.70	2.6	7,133	0.04%
2022/07/01	6	48.42	5	48.85	47.00	1	7,121	0.01%
2022/06/30	18.1	49.76	1	50.20	49.30	17.1	7,040	0.24%
2022/06/29	0.1	52.70	0	0.00	52.20	0.1	6,921	0.00%
2022/06/28	0.4	53.50	0	0.00	53.10	0.4	6,904	0.01%
2022/06/27	12	53.43	11	53.60	53.60	1	6,921	0.01%
2022/06/24	6.1	53.31	1	52.70	52.70	5.1	6,897	0.07%
2022/06/23	7	52.80	0	0.00	52.50	7	6,879	0.10%
2022/06/22	2	53.90	0	0.00	53.20	2	6,844	0.03%
2022/06/21	0	53.60	4	54.23	54.60	-4	6,830	-0.06%
2022/06/20	8	54.04	2	55.00	52.90	6	6,795	0.09%
2022/06/17	11	54.36	10	54.30	55.50	1	6,680	0.01%
2022/06/16	4	55.90	6	56.00	55.20	-2	6,524	-0.03%
2022/06/15	7	56.74	3	56.60	56.20	4	6,514	0.06%
2022/06/14	9	55.99	1	55.60	56.40	8	6,485	0.12%
2022/06/13	7	55.70	2	55.90	55.50	5	6,436	0.08%
2022/06/10	11	56.55	7.3	56.48	56.40	3.7	6,353	0.06%
2022/06/09	21.3	56.43	3	56.40	56.40	18.3	6,310	0.29%
2022/06/08	16	56.49	33	56.59	56.40	-17	6,213	-0.27%
2022/06/07	4	56.55	15	56.20	56.20	-11	6,155	-0.18%
2022/06/06	2	56.55	9	56.48	56.30	-7	6,090	-0.11%
2022/06/02	28	56.68	31	56.16	56.50	-3	5,993	-0.05%
2022/06/01	41	55.50	36.1	56.13	56.00	4.9	5,706	0.09%
2022/05/31	39	54.48	11	55.30	54.60	28	5,360	0.52%
2022/05/30	19	54.20	0	0.00	54.30	19	3,832	0.50%
2022/05/27	5	54.46	1	54.50	54.60	4	3,693	0.11%
2022/05/26	2.1	54.59	5.1	54.72	54.40	-3	3,640	-0.08%
2022/05/25	1.1	54.40	2	53.96	54.40	-1	3,678	-0.03%
2022/05/24	7	53.64	0	0.00	53.20	7	3,683	0.19%
2022/05/23	11	54.35	3	54.73	53.80	8	3,696	0.22%
2022/05/20	9	54.20	3.2	54.40	54.50	5.9	3,641	0.16%
2022/05/19	7	54.07	3	53.94	54.00	4	3,686	0.11%
2022/05/18	19	55.34	1	55.50	55.60	18	3,604	0.50%
2022/05/17	9	54.95	1	54.50	54.90	8	3,578	0.22%
2022/05/16	13	56.92	0.2	56.50	55.90	12.8	3,497	0.37%
2022/05/13	18.1	58.76	3	58.63	58.50	15.1	3,385	0.44%
2022/05/12	5	61.20	7	61.33	61.00	-2	3,285	-0.06%
2022/05/11	1	60.80	4	61.40	61.30	-3	3,294	-0.09%
2022/05/10	0	0.00	1	60.70	61.50	-1	3,401	-0.03%
2022/05/09	0	0.00	1	60.30	60.50	-1	3,395	-0.03%
2022/05/06	1.1	60.67	10	60.60	60.50	-8.9	3,424	-0.26%
2022/05/05	0	0.00	1	61.00	61.30	-1	3,468	-0.03%
2022/05/04	0	0.00	3	60.87	60.80	-3	3,484	-0.09%
2022/05/03	0	0.00	0	59.70	59.90	0	3,499	0.00%
2022/04/29	3	58.57	0	0.00	59.00	3	3,495	0.09%
2022/04/28	0	58.70	0	0.00	59.00	0	3,522	0.00%
2022/04/27	3	57.80	0	0.00	58.50	3	3,536	0.09%
2022/04/26	1	59.30	2	59.40	59.40	-1	3,534	-0.03%
2022/04/25	5	59.22	3.1	59.70	59.50	2	3,530	0.06%
2022/04/22	14	59.84	4.1	60.35	60.60	10	3,496	0.28%
2022/04/21	1.1	60.51	0.1	60.70	60.70	1	3,469	0.03%
2022/04/20	0.1	60.70	0	0.00	60.50	0.1	3,461	0.00%
2022/04/19	7	60.26	0	0.00	60.10	7	3,474	0.20%
2022/04/18	6	60.12	35	60.23	60.60	-29	3,473	-0.83%
2022/04/15	11	60.62	0.1	60.76	60.60	10.9	3,480	0.31%
2022/04/13	0	61.12	3.1	61.01	61.40	-3.1	3,592	-0.09%
2022/04/12	6	60.17	0	0.00	60.20	6	3,788	0.16%
2022/04/11	4.1	60.08	0.2	60.40	60.20	3.9	3,787	0.10%
2022/04/08	5	60.80	2	61.00	60.80	3	3,784	0.08%
2022/04/07	16	61.51	2	61.70	60.80	14	3,773	0.37%
2022/04/06	2.1	61.76	1	61.80	61.80	1.1	3,737	0.03%
2022/04/01	7	62.13	1	62.10	62.10	6	3,705	0.16%
2022/03/31	1	62.91	5.1	63.20	62.80	-4	3,688	-0.11%
2022/03/30	1	62.80	0	0.00	62.60	1	3,663	0.03%
2022/03/29	0	0.00	1	62.80	62.70	-1	3,649	-0.03%
2022/03/28	0	62.40	0	0.00	63.20	0	3,650	0.00%
2022/03/25	0	0.00	2	62.85	62.80	-2	3,645	-0.05%
2022/03/24	0.1	63.00	0.1	63.09	63.30	-0.1	3,651	0.00%
2022/03/23	2	62.60	0	0.00	62.70	2	3,669	0.05%
2022/03/22	0	0.00	5.1	62.76	62.80	-5.1	3,661	-0.14%
2022/03/18	6	62.17	2	63.10	62.70	4	3,685	0.11%
2022/03/17	1.1	62.50	4.1	62.89	62.90	-3	3,647	-0.08%
2022/03/16	2	61.69	0	0.00	61.40	2	3,647	0.06%
2022/03/15	3.1	61.54	0.1	61.55	61.20	3	3,661	0.08%
2022/03/14	1.1	62.20	0	0.00	62.10	1.1	3,671	0.03%
2022/03/11	3.5	62.46	0	0.00	62.40	3.5	3,733	0.09%
2022/03/10	5	62.70	1.1	62.91	63.00	3.9	3,775	0.10%
2022/03/09	2	62.15	0.1	62.50	61.90	1.9	3,785	0.05%
2022/03/08	1.2	61.85	2.1	62.83	61.90	-0.9	3,808	-0.02%
2022/03/07	13.1	62.22	3.1	62.87	62.60	9.9	3,803	0.26%
2022/03/04	1.1	63.62	0	0.00	63.70	1.1	3,830	0.03%
2022/03/03	0	0.00	1.3	64.85	64.70	-1.3	3,864	-0.03%
2022/03/02	0	64.60	4	64.75	64.80	-4	3,932	-0.10%
2022/03/01	2.1	64.70	2.1	64.91	64.80	0.1	3,908	0.00%
2022/02/25	2.1	63.97	2	64.00	63.80	0.1	3,836	0.00%
2022/02/24	17.2	63.80	3	63.83	63.70	14.2	3,779	0.37%
2022/02/23	8	64.63	10	64.70	64.60	-2	3,696	-0.05%
2022/02/22	0	0.00	1	63.50	63.90	-1	3,637	-0.03%
2022/02/21	1	64.00	2	63.90	64.00	-1	3,645	-0.03%
2022/02/18	1	63.20	3.4	62.89	63.00	-2.4	3,636	-0.07%
2022/02/17	0	0.00	5	63.30	63.10	-5	3,784	-0.13%
2022/02/16	2	62.50	1	62.80	62.90	1	3,852	0.03%
2022/02/15	1	62.00	0	0.00	62.00	1	3,898	0.03%
2022/02/14	1	62.30	0	0.00	62.30	1	4,021	0.02%
2022/02/11	0	63.30	3	62.80	63.30	-3	4,071	-0.07%
2022/02/10	0	0.00	16	62.96	63.60	-16	4,106	-0.39%
2022/02/09	3	61.07	3	61.10	61.40	0	4,034	0.00%
2022/02/08	2	60.60	0	0.00	61.10	2	4,088	0.05%
2022/02/07	2	60.40	0	0.00	60.20	2	4,198	0.05%
2022/01/26	2	60.25	2	60.20	60.00	0	4,219	0.00%
2022/01/25	3	60.77	1	60.60	60.40	2	4,375	0.05%
2022/01/24	1	61.70	2	61.40	61.50	-1	4,369	-0.02%
2022/01/21	3	61.73	2	62.20	62.00	1	4,417	0.02%
2022/01/20	2	61.80	0	0.00	62.00	2	4,457	0.04%
2022/01/19	8	62.08	0	0.00	62.00	8	4,484	0.18%
2022/01/17	2	62.30	6	62.28	62.40	-4	4,573	-0.09%
2022/01/14	2.5	62.46	1	62.40	62.40	1.5	4,656	0.03%
2022/01/13	3	63.07	0	0.00	63.30	3	4,815	0.06%
2022/01/12	5	63.04	0.1	63.31	63.30	4.9	4,944	0.10%
2022/01/11	7	63.57	0	0.00	63.40	7	5,062	0.14%
2022/01/10	4	64.15	0	64.30	64.00	4	5,313	0.08%
2022/01/07	4.1	64.21	6	65.25	64.20	-1.9	5,567	-0.03%
2022/01/06	8.1	65.30	0	0.00	65.70	8.1	5,601	0.14%
2022/01/05	2.1	66.70	10.1	66.39	66.20	-8.1	5,650	-0.14%
2022/01/04	2	64.45	1	64.40	64.50	1	5,601	0.02%
2022/01/03	0	0.00	2	64.90	64.20	-2	5,781	-0.03%
2021/12/29	0.2	64.90	0	0.00	64.90	0.2	6,247	0.00%
2021/12/28	1	64.80	7	64.87	65.00	-6	6,623	-0.09%
2021/12/27	0.1	65.00	0	0.00	65.00	0.1	7,234	0.00%
2021/12/24	6	64.62	0	0.00	64.60	6	7,497	0.08%
2021/12/23	0	0.00	5	64.30	64.60	-5	7,932	-0.06%
2021/12/22	0	0.00	16	64.29	64.10	-16	8,081	-0.20%
2021/12/21	0.4	64.05	29	64.05	64.10	-28.6	8,253	-0.35%
2021/12/20	10.1	63.83	0	0.00	63.60	10.1	8,387	0.12%
2021/12/17	3	63.73	0.8	64.14	63.90	2.2	8,733	0.03%
2021/12/15	21	64.05	6	64.03	63.90	15	9,158	0.16%
2021/12/14	9	64.32	0	0.00	64.20	9	9,301	0.10%
2021/12/13	13	65.08	0	0.00	64.80	13	9,340	0.14%
2021/12/09	2	64.60	2	64.60	65.20	0	9,552	0.00%
2021/12/08	1	64.50	3	64.53	64.30	-2	9,529	-0.02%
2021/12/07	5.1	64.52	2	64.30	64.30	3.1	9,514	0.03%
2021/12/06	0	64.70	1.2	65.18	65.50	-1.2	9,462	-0.01%
2021/12/03	2	64.55	8	64.54	64.40	-6	9,490	-0.06%
2021/12/02	2	64.40	1.3	64.47	64.30	0.7	9,489	0.01%
2021/12/01	11	64.62	10	65.00	64.90	1	9,490	0.01%
2021/11/30	2.1	65.36	11	65.41	65.20	-8.9	9,519	-0.09%
2021/11/29	13	64.78	1.3	64.82	65.00	11.7	9,497	0.12%
2021/11/26	24	65.36	6	65.12	65.10	18	9,469	0.19%
2021/11/25	2	66.95	0.1	67.00	66.60	1.9	9,412	0.02%
2021/11/24	4	66.95	3	67.03	67.10	1	9,427	0.01%
2021/11/23	6.1	66.57	1	66.30	66.60	5.1	9,460	0.05%
2021/11/22	0	67.50	18	66.80	67.10	-18	9,442	-0.19%
2021/11/19	5.1	66.98	6.1	66.94	66.70	-1	9,486	-0.01%
2021/11/18	5.2	67.20	0	0.00	67.10	5.2	9,548	0.05%
2021/11/17	6.3	67.20	2	67.30	66.90	4.3	9,682	0.04%
2021/11/16	8	67.15	3	67.43	67.30	5	9,779	0.05%
2021/11/15	13	68.30	12	68.18	68.00	1	9,836	0.01%
2021/11/12	6.1	69.11	1	69.10	68.90	5.1	9,928	0.05%
2021/11/11	6	70.40	7	70.30	69.30	-1	9,930	-0.01%
2021/11/10	6	70.22	13.1	70.08	70.20	-7.1	9,851	-0.07%
2021/11/09	2	69.80	2.4	69.62	69.60	-0.4	9,853	0.00%
2021/11/08	1	69.90	11	69.58	69.60	-10	9,847	-0.10%
2021/11/05	1.2	70.00	12.3	69.72	70.00	-11	9,845	-0.11%
2021/11/04	21	70.78	42	70.69	70.00	-21	9,782	-0.21%
2021/11/03	19	69.31	36	69.59	69.80	-17	9,643	-0.18%
2021/11/02	22.5	69.43	16	69.49	69.10	6.5	9,609	0.07%
2021/11/01	23	68.62	24	68.60	68.60	-1	9,474	-0.01%
2021/10/29	2	68.80	2	68.60	68.80	0	9,456	0.00%
2021/10/28	12	68.60	20	68.41	68.60	-8	9,393	-0.09%
2021/10/27	13	67.62	2	67.70	67.70	11	9,316	0.12%
2021/10/26	18.1	68.01	1	68.10	68.00	17.1	9,311	0.18%
2021/10/25	5	68.14	19	68.19	68.30	-14	9,279	-0.15%
2021/10/22	0	67.70	7	67.79	67.90	-7	9,259	-0.08%
2021/10/21	16	66.86	6	67.23	66.50	10	9,213	0.11%
2021/10/20	16	68.02	1	67.50	67.90	15	9,154	0.16%
2021/10/19	9	68.24	6	68.27	68.00	3	9,037	0.03%
2021/10/18	16	70.09	3	68.77	68.70	13	8,913	0.15%
2021/10/15	10	70.51	15.1	70.36	70.80	-5.1	8,729	-0.06%
2021/10/14	3	68.97	3	69.17	68.50	0	8,527	0.00%
2021/10/13	5	68.80	2.1	69.08	69.00	2.9	8,468	0.03%
2021/10/12	14.2	68.24	10	68.92	67.90	4.2	8,397	0.05%
2021/10/08	7	70.19	15.1	70.04	70.10	-8.1	8,305	-0.10%
2021/10/07	10	69.52	16.1	69.49	69.40	-6.1	8,151	-0.07%
2021/10/06	31	69.15	18.1	69.28	68.30	12.9	8,078	0.16%
2021/10/05	11.3	69.84	27	69.86	71.20	-15.8	7,773	-0.20%
2021/10/04	50	69.90	126.9	69.88	70.90	-76.9	7,414	-1.04%	大賣/
2021/10/01	60	68.01	59.6	68.49	67.60	0.4	6,842	0.01%
2021/09/30	17.2	70.83	65	70.51	70.30	-47.8	6,600	-0.72%
2021/09/29	29	68.28	33	68.62	68.70	-4	6,218	-0.06%
2021/09/28	56.2	68.86	19	69.05	69.40	37.2	6,209	0.60%
2021/09/27	30	68.55	18	68.69	68.80	12	6,058	0.20%
2021/09/24	62.4	68.63	92.1	68.84	68.70	-29.7	5,961	-0.50%
2021/09/23	46.5	66.83	47.2	67.51	68.00	-0.7	5,645	-0.01%
2021/09/22	49	65.25	34	65.06	66.20	15	5,330	0.28%
2021/09/17	102	66.01	83	65.79	66.50	19	5,240	0.36%	大買/
2021/09/16	40	64.75	44	64.37	64.40	-4	5,113	-0.08%
2021/09/15	37	65.44	110	65.18	65.00	-73	5,073	-1.44%	大賣/
2021/09/14	11	63.01	1	63.20	62.80	10	4,849	0.21%
2021/09/13	26	63.26	0	0.00	63.00	26	4,862	0.54%
2021/09/10	3	63.33	20	63.35	63.50	-17	4,890	-0.35%
2021/09/09	40	63.45	20	63.20	63.50	20	5,004	0.40%
2021/09/08	25	63.59	26	63.81	62.90	-1	5,002	-0.02%
2021/09/07	32	64.34	11	64.32	64.30	21	4,951	0.42%
2021/09/06	38	64.78	68	64.45	64.00	-30	4,946	-0.61%
2021/09/03	42	64.31	3	64.60	64.90	39	4,952	0.79%
2021/09/02	20	64.92	47	64.83	64.20	-27	4,909	-0.55%
2021/09/01	1	65.60	1	65.80	65.60	0	4,851	0.00%
2021/08/31	1	65.70	2	66.30	66.30	-1	4,845	-0.02%
2021/08/30	6.2	65.70	1	66.00	66.20	5.2	4,853	0.11%
2021/08/27	1	65.90	43	66.00	66.20	-42	4,900	-0.86%
2021/08/26	75	65.15	36	65.09	65.70	39	4,919	0.79%
2021/08/25	93	65.55	79	65.53	65.70	14	5,051	0.28%
2021/08/24	46.1	66.27	43	66.26	65.70	3.1	5,050	0.06%
2021/08/23	33	67.01	31	66.99	67.30	2	5,006	0.04%
2021/08/20	21.2	64.82	46	65.66	65.90	-24.8	4,871	-0.51%
2021/08/19	49	64.59	6.1	64.60	64.50	42.9	4,791	0.90%
2021/08/18	21	64.05	19.3	65.72	66.80	1.7	4,610	0.04%
2021/08/17	9.1	64.17	6	64.25	64.40	3.1	4,482	0.07%
2021/08/16	9.1	63.77	5	63.88	63.90	4.1	4,440	0.09%
2021/08/13	4	63.98	3	64.03	64.00	1	4,433	0.02%
2021/08/12	16.3	63.69	14.1	63.81	63.80	2.2	4,405	0.05%
2021/08/11	16	62.74	16	62.42	63.30	0	4,404	0.00%
2021/08/10	17	62.15	23	62.40	62.20	-6	4,479	-0.13%
2021/08/09	32	62.89	3	63.10	62.80	29	4,608	0.63%
2021/08/06	8.3	63.70	4	63.25	63.70	4.3	4,665	0.09%
2021/08/05	4	62.68	4	63.18	63.20	0	4,772	0.00%
2021/08/04	5	62.08	0	0.00	62.10	5	4,972	0.10%
2021/08/03	0	0.00	2	62.00	62.30	-2	5,070	-0.04%
2021/08/02	2	62.05	3	62.00	62.20	-1	5,105	-0.02%
2021/07/30	6	61.83	2	61.75	61.60	4	5,173	0.08%
2021/07/29	1	62.50	3	62.73	62.70	-2	5,196	-0.04%
2021/07/28	7	61.69	0	0.00	62.20	7	5,306	0.13%
2021/07/27	6.4	63.00	1	63.50	62.50	5.4	5,499	0.10%
2021/07/26	45.1	63.33	0	0.00	63.10	45.1	5,680	0.79%
2021/07/23	7	62.31	4	62.35	62.60	3	5,639	0.05%
2021/07/22	12.1	62.40	2	62.40	62.40	10.1	5,708	0.18%
2021/07/21	7.1	63.37	2.2	62.87	63.00	4.9	5,794	0.08%
2021/07/20	13.1	64.89	0	0.00	64.20	13.1	5,755	0.23%
2021/07/19	5	65.84	5	65.62	65.80	0	5,777	0.00%
2021/07/16	11.1	66.15	2	66.10	66.50	9.1	5,967	0.15%
2021/07/15	20	66.73	7	66.77	66.70	13	6,086	0.21%
2021/07/14	5	66.16	0	0.00	65.80	5	6,100	0.08%
2021/07/13	7	66.81	4.1	66.25	66.10	2.9	6,153	0.05%
2021/07/12	2	65.70	1	65.80	65.80	1	6,170	0.02%
2021/07/09	3.1	64.87	0	0.00	65.00	3.1	6,253	0.05%
2021/07/08	2	65.55	0	0.00	65.50	2	6,399	0.03%
2021/07/07	0	0.00	1	65.51	65.50	-1	6,501	-0.02%
2021/07/06	2.1	66.38	7	66.26	66.00	-4.9	6,572	-0.07%
2021/07/05	7.1	66.65	10	66.43	67.00	-2.9	6,628	-0.04%
2021/07/02	3	64.87	1	65.00	65.00	2	6,607	0.03%
2021/07/01	6.2	65.29	0	0.00	65.10	6.2	6,709	0.09%
2021/06/30	1	65.30	16	65.87	65.70	-15	6,760	-0.22%
2021/06/29	0	0.00	5.5	65.41	65.30	-5.5	6,904	-0.08%
2021/06/28	1.5	65.30	1	65.10	65.30	0.5	7,157	0.01%
2021/06/25	1	66.10	0	0.00	65.60	1	7,238	0.01%
2021/06/23	3.1	64.61	7	65.26	65.10	-3.9	7,422	-0.05%
2021/06/22	1	64.20	3	64.00	63.90	-2	7,633	-0.03%
2021/06/21	2	64.25	2	64.90	64.20	0	7,891	0.00%
2021/06/18	0	0.00	8	65.51	65.70	-8	8,989	-0.09%
2021/06/17	2	64.95	0	0.00	65.00	2	9,076	0.02%
2021/06/16	1	64.60	0	0.00	64.60	1	9,342	0.01%
2021/06/15	6	65.02	5	64.90	65.00	1	9,745	0.01%
2021/06/11	4	64.88	2	64.90	64.90	2	10,415	0.02%
2021/06/10	1	64.20	3	63.90	64.20	-2	10,545	-0.02%
2021/06/09	2	64.00	0	0.00	63.40	2	10,719	0.02%
2021/06/08	2	64.30	10	64.38	64.40	-8	11,187	-0.07%
2021/06/07	8	63.69	2	63.80	63.50	6	11,381	0.05%
2021/06/04	4	63.90	5	64.08	64.00	-1	11,419	-0.01%
2021/06/03	3	65.13	2	65.60	65.10	1	11,503	0.01%
2021/06/02	9	66.99	13	67.58	65.90	-4	11,547	-0.03%
2021/06/01	6	66.10	3	66.10	66.40	3	11,512	0.03%
2021/05/31	0	0.00	4	65.05	65.30	-4	11,685	-0.03%
2021/05/28	3	64.67	0	65.00	64.60	3	11,746	0.03%
2021/05/26	1	64.00	11	63.80	64.00	-10	12,006	-0.08%
2021/05/25	2	64.35	6	64.33	64.30	-4	12,460	-0.03%
2021/05/24	8	63.06	6	63.30	63.50	2	13,058	0.02%
2021/05/21	2	62.95	10	63.01	63.10	-8	13,201	-0.06%
2021/05/20	3	62.07	5	62.56	62.20	-2	13,440	-0.01%
2021/05/19	4	61.95	0	63.00	62.10	4	13,616	0.03%
2021/05/18	10.1	61.23	24	61.38	62.70	-13.9	13,799	-0.10%
2021/05/17	14	58.10	8	59.16	57.80	6	13,988	0.04%
2021/05/14	1	60.50	14	62.09	60.90	-13	14,093	-0.09%
2021/05/13	6	60.42	8	60.64	61.20	-2	14,457	-0.01%
2021/05/12	10	59.41	6	59.72	59.80	4	14,679	0.03%
2021/05/11	19.1	63.06	8	62.31	62.00	11.1	15,153	0.07%
2021/05/10	0	0.00	1	65.60	65.40	-1	15,223	-0.01%
2021/05/07	16	65.81	4	65.83	66.20	12	15,477	0.08%
2021/05/06	2	63.65	8	63.91	64.40	-6	15,780	-0.04%
2021/05/05	3	64.97	6	64.13	63.60	-3	16,217	-0.02%
2021/05/04	26	64.46	50	64.51	64.20	-24	16,250	-0.15%
2021/05/03	24	66.94	9	67.23	66.70	15	16,320	0.09%
2021/04/29	10	69.36	7	69.07	69.00	3	16,341	0.02%
2021/04/28	16	69.91	9	70.07	69.70	7	16,457	0.04%
2021/04/27	10	70.70	8	70.65	70.70	2	16,704	0.01%
2021/04/26	9.1	69.93	1	69.60	69.60	8.1	16,916	0.05%
2021/04/23	17	69.65	13.1	69.15	69.60	3.9	17,894	0.02%
2021/04/22	22.3	70.28	11.7	69.75	69.30	10.6	19,364	0.05%
2021/04/21	14	71.16	6	71.00	70.80	8	21,177	0.04%
2021/04/20	3	71.10	0	0.00	71.00	3	23,422	0.01%
2021/04/19	6	71.15	4	71.15	71.10	2	24,127	0.01%
2021/04/16	8	71.90	8	71.64	71.70	0	24,288	0.00%
2021/04/15	15	70.27	10	70.29	70.80	5	24,357	0.02%
2021/04/14	24	71.14	9	70.91	71.10	15	24,344	0.06%
2021/04/13	3	72.50	7	72.70	72.10	-4	24,468	-0.02%
2021/04/12	19	72.18	2	72.05	72.10	17	24,572	0.07%
2021/04/09	5	72.02	4	72.10	72.00	1	24,711	0.00%
2021/04/08	17	72.30	20	72.30	72.30	-3	24,687	-0.01%
2021/04/07	3.2	72.91	3	72.80	73.10	0.2	24,603	0.00%
2021/04/06	17	72.41	10	72.28	72.10	7	24,526	0.03%
2021/04/01	29	72.25	45	71.91	71.90	-16	24,495	-0.07%
2021/03/31	40	73.08	17	72.96	72.60	23	24,416	0.09%
2021/03/30	17	74.65	12	74.55	74.80	5	24,191	0.02%
2021/03/29	4	74.15	6	74.37	74.10	-2	24,121	-0.01%
2021/03/26	15	74.04	1	73.80	73.80	14	24,108	0.06%
2021/03/25	22.3	74.59	6	74.53	74.10	16.3	24,013	0.07%
2021/03/24	20	76.19	25.3	75.42	75.40	-5.3	23,836	-0.02%
2021/03/23	102.3	77.04	66.1	77.31	76.10	36.2	23,564	0.15%	大買/
2021/03/22	23	73.38	24.2	73.10	74.00	-1.2	22,465	-0.01%
2021/03/19	32.2	73.33	32	73.32	73.00	0.2	22,308	0.00%
2021/03/18	47	75.05	52	74.88	74.80	-5	22,105	-0.02%
2021/03/17	96	74.49	35	74.11	73.40	61	21,765	0.28%
2021/03/16	15.1	72.88	21	72.96	72.50	-5.9	21,200	-0.03%
2021/03/15	23	72.70	13	72.69	72.80	10	21,150	0.05%
2021/03/12	28	72.88	46.1	72.94	73.30	-18.1	21,192	-0.09%
2021/03/11	34	70.93	31	70.99	71.30	3	21,120	0.01%
2021/03/10	3	69.87	6	69.78	69.60	-3	20,960	-0.01%
2021/03/09	10	67.92	17	68.39	69.00	-7	20,933	-0.03%
2021/03/08	11	69.65	11	69.76	69.00	0	20,785	0.00%
2021/03/05	6	70.40	0	0.00	70.00	6	20,689	0.03%
2021/03/04	39	70.96	24	71.29	70.50	15	20,660	0.07%
2021/03/03	12	69.88	14.4	70.44	70.80	-2.4	20,431	-0.01%
2021/03/02	12.1	70.19	4	70.08	69.30	8.1	20,303	0.04%
2021/02/26	26	70.26	9	70.30	70.00	17	20,163	0.08%
2021/02/25	47.1	71.86	39.1	72.63	71.30	8	19,931	0.04%
2021/02/24	98.9	71.03	30.1	71.87	70.60	68.8	19,489	0.35%
2021/02/23	21	69.29	15.8	69.75	69.70	5.2	18,843	0.03%
2021/02/22	24.3	69.90	17	69.80	69.70	7.3	18,685	0.04%
2021/02/19	8	69.06	12	69.10	69.40	-4	18,424	-0.02%
2021/02/18	9	70.30	4.1	70.35	70.20	4.9	18,213	0.03%
2021/02/17	10	69.84	11	69.93	69.90	-1	17,982	-0.01%
2021/02/05	26	70.43	17	70.67	70.40	9	17,708	0.05%
2021/02/04	29	70.38	21	70.66	70.40	8	17,457	0.05%
2021/02/03	23	73.45	23	72.64	72.50	0	17,039	0.00%
2021/02/02	74	75.16	91	74.22	73.60	-17	16,672	-0.10%
2021/02/01	28	74.22	6.3	73.64	74.90	21.8	15,953	0.14%
2021/01/29	23.3	76.40	4	77.10	74.80	19.3	15,757	0.12%
2021/01/28	15	76.60	61.3	76.32	77.20	-46.3	15,459	-0.30%
2021/01/27	68	77.29	30	76.87	78.20	38	15,072	0.25%
2021/01/26	5	74.76	9	75.02	74.40	-4	14,563	-0.03%
2021/01/25	11	76.16	16	76.29	75.30	-5	14,395	-0.03%
2021/01/22	37	75.50	16	75.43	75.60	21	14,088	0.15%
2021/01/21	0	0.00	4	73.58	72.50	-4	13,851	-0.03%
2021/01/20	10	73.81	44	73.58	72.10	-34	13,646	-0.25%
2021/01/19	27.2	76.47	24	76.33	76.00	3.2	13,299	0.02%
2021/01/18	95	75.67	84	75.30	77.30	11	12,960	0.08%
2021/01/15	159	76.48	187	76.80	75.60	-28	11,917	-0.23%	大買/大賣/
2021/01/14	467.2	75.76	466.1	75.77	76.90	1.2	10,349	0.01%	大買/大賣/
2021/01/13	673	69.48	754.3	69.38	72.80	-81.3	8,308	-0.98%	大買/大賣/
2021/01/12	47	67.70	24	67.70	67.70	23	5,923	0.39%
2021/01/11	0	0.00	10	61.60	61.60	-10	5,142	-0.19%
2021/01/08	11	55.43	9	55.34	56.00	2	4,890	0.04%
2021/01/07	12	55.47	11	55.29	55.60	1	4,712	0.02%
2021/01/06	84	56.91	69	55.91	55.70	15	4,613	0.33%
2021/01/05	32	56.12	17	56.02	56.10	15	4,309	0.35%
2021/01/04	63	55.33	14	55.18	55.60	49	4,071	1.20%
2020/12/31	10	53.53	11	53.73	53.40	-1	3,844	-0.03%
2020/12/30	0	0.00	1	53.60	53.60	-1	3,760	-0.03%
2020/12/29	5	53.52	12	53.60	53.40	-7	3,724	-0.19%
2020/12/28	10	54.23	3	54.20	54.00	7	3,684	0.19%
2020/12/25	7	53.74	17	53.72	53.70	-10	3,627	-0.28%
2020/12/24	11	53.04	3	52.73	52.70	8	3,521	0.23%
2020/12/23	0	0.00	4	52.10	52.10	-4	3,454	-0.12%
2020/12/22	13	52.07	2	52.70	52.00	11	3,437	0.32%
2020/12/21	5	51.98	3	51.80	52.20	2	3,413	0.06%
2020/12/18	5	52.14	0	0.00	51.90	5	3,403	0.15%
2020/12/17	12	52.50	0	0.00	52.60	12	3,360	0.36%
2020/12/16	2	52.60	1	52.70	52.90	1	3,354	0.03%
2020/12/15	1	52.30	5	52.12	52.00	-4	3,341	-0.12%
2020/12/14	6	53.12	0	53.30	52.70	6	3,279	0.18%
2020/12/11	8	52.84	3	53.33	53.00	5	3,205	0.16%
2020/12/10	7	53.76	0	54.10	53.20	7	3,128	0.22%
2020/12/09	27	55.05	5	54.86	54.70	22	2,998	0.73%
2020/12/08	31	55.12	78	55.13	54.70	-47	2,877	-1.63%
2020/12/07	87	54.47	10	54.80	56.30	77	2,632	2.92%
2020/12/04	5	52.40	4	52.40	52.50	1	2,227	0.05%
2020/12/03	2	51.80	0	0.00	51.60	2	2,175	0.09%
2020/12/01	2	52.55	0	0.00	52.40	2	2,123	0.09%
2020/11/30	0	0.00	3	52.30	52.60	-3	2,111	-0.14%
2020/11/26	1	52.10	1	52.00	52.20	0	2,000	0.00%
2020/11/25	1	51.80	1	52.00	51.60	0	2,039	0.00%
2020/11/24	1	52.10	0	0.00	51.60	1	2,028	0.05%
2020/11/23	1	52.40	0	0.00	52.40	1	2,003	0.05%
2020/11/20	1	52.10	0	0.00	52.10	1	1,960	0.05%
2020/11/19	3	51.63	0	0.00	51.50	3	1,946	0.15%
2020/11/18	1	51.50	2	51.65	51.80	-1	1,948	-0.05%
2020/11/16	4.1	51.55	0	0.00	51.50	4.1	1,987	0.21%
2020/11/13	1	51.80	5	51.10	51.00	-4	1,988	-0.20%
2020/11/11	6	52.00	0	0.00	52.30	6	1,952	0.31%
2020/11/10	2.2	51.76	4	51.78	51.60	-1.8	1,934	-0.09%
2020/11/06	0.1	51.67	1	51.50	51.30	-0.9	1,968	-0.05%
2020/11/03	0.2	51.20	2	51.10	51.10	-1.8	2,012	-0.09%
2020/10/30	1	50.20	0	0.00	50.10	1	2,045	0.05%
2020/10/26	0	0.00	1	51.40	51.40	-1	2,098	-0.05%
2020/10/22	1	51.20	0	0.00	51.30	1	2,165	0.05%
2020/10/19	1	51.90	0	0.00	51.90	1	2,330	0.04%
2020/10/14	1	52.00	0	0.00	51.80	1	2,580	0.04%
2020/10/08	1	52.10	1	52.10	52.10	0	2,790	0.00%
2020/10/06	0	0.00	3	51.87	51.90	-3	2,864	-0.10%
2020/09/30	2	51.40	0	0.00	51.50	2	2,926	0.07%
2020/09/28	1	51.30	0	0.00	51.00	1	3,033	0.03%
2020/09/24	1	50.60	0	0.00	50.30	1	3,106	0.03%
2020/09/23	3	51.27	0	0.00	51.40	3	3,069	0.10%
2020/09/22	1	52.10	2	51.80	52.00	-1	3,132	-0.03%
2020/09/21	3	53.47	0	0.00	53.00	3	3,162	0.09%
2020/09/17	2	53.00	0	0.00	52.90	2	3,232	0.06%
2020/09/15	0	0.00	2	53.10	53.20	-2	3,260	-0.06%
2020/09/14	1	52.60	0	0.00	52.80	1	3,342	0.03%
2020/09/08	2	52.55	10	52.40	52.30	-8	3,422	-0.23%
2020/09/07	0	0.00	1	52.60	52.70	-1	3,443	-0.03%
2020/09/04	0	0.00	1	52.50	52.50	-1	3,478	-0.03%
2020/09/03	1	54.10	2	53.70	53.30	-1	3,473	-0.03%
2020/09/02	0	0.00	2	53.35	53.40	-2	3,466	-0.06%
2020/09/01	1	52.50	0	0.00	53.00	1	3,495	0.03%
2020/08/31	0	0.00	1	52.90	52.20	-1	3,513	-0.03%
2020/08/28	1	53.00	0	0.00	53.00	1	3,494	0.03%
2020/08/27	0	0.00	1	53.30	53.10	-1	3,529	-0.03%
2020/08/25	0	0.00	2	52.95	53.10	-2	3,558	-0.06%
2020/08/21	0	0.00	3	51.83	51.80	-3	3,590	-0.08%
2020/08/20	5	51.30	0	0.00	51.20	5	3,581	0.14%
2020/08/18	0	0.00	3	53.80	54.00	-3	3,510	-0.09%
2020/08/17	0	0.00	1	53.60	54.30	-1	3,521	-0.03%
2020/08/13	3	53.03	0	0.00	53.10	3	3,519	0.09%
2020/08/11	1	53.70	0	0.00	53.70	1	3,501	0.03%
2020/08/10	2	54.50	0	0.00	54.40	2	3,522	0.06%
2020/08/07	9	54.20	0	0.00	54.30	9	3,561	0.25%
2020/08/06	3	54.50	0	0.00	54.80	3	3,566	0.08%
2020/07/31	3	54.40	1	54.70	54.20	2	3,640	0.05%
2020/07/30	0.3	54.60	1	54.50	54.80	-0.7	3,669	-0.02%
2020/07/29	1	53.60	0	0.00	53.70	1	3,676	0.03%
2020/07/28	2	54.00	2	53.80	53.60	0	3,734	0.00%
2020/07/27	1	53.80	1	53.80	53.60	0	3,923	0.00%
2020/07/24	1	54.30	1	54.20	54.20	0	3,912	0.00%
2020/07/23	0	0.00	3	55.30	55.30	-3	3,881	-0.08%
2020/07/22	4	57.83	0	0.00	58.00	4	3,845	0.10%
2020/07/21	0	0.00	3	57.13	57.60	-3	3,757	-0.08%
2020/07/20	1	56.80	0	0.00	56.90	1	3,695	0.03%
2020/07/17	1	57.70	1	58.50	57.70	0	3,632	0.00%
2020/07/16	10	57.50	0	0.00	58.00	10	3,580	0.28%
2020/07/14	1	58.30	1	57.70	57.70	0	3,530	0.00%
2020/07/13	3	57.83	1	57.90	58.00	2	3,522	0.06%
2020/07/10	2	57.30	2	57.45	57.10	0	3,528	0.00%
2020/07/09	1	58.80	11	58.19	58.00	-10	3,536	-0.28%
2020/07/08	0	0.00	2	58.00	58.20	-2	3,499	-0.06%
2020/07/07	7	57.93	3	58.23	57.90	4	3,496	0.11%
2020/07/06	1	57.90	12	57.88	57.80	-11	3,540	-0.31%
2020/07/03	10	57.00	0	0.00	57.00	10	3,549	0.28%
2020/07/01	6	57.58	4	57.28	57.00	2	3,542	0.06%
2020/06/30	2	55.90	12	56.40	56.50	-10	3,455	-0.29%
2020/06/24	3	55.87	33	55.81	55.90	-30	3,392	-0.88%
2020/06/23	1	54.70	14	55.00	54.70	-13	3,334	-0.39%
2020/06/22	25.7	54.40	0	0.00	54.40	25.7	3,338	0.77%
2020/06/19	16	54.59	0	54.50	54.10	16	3,365	0.48%
2020/06/18	0	0.00	7	54.90	55.20	-7	3,317	-0.21%
2020/06/15	2	53.40	0	0.00	53.10	2	3,485	0.06%
2020/06/12	5	53.52	1	53.30	53.80	4	3,523	0.11%
2020/06/11	10	55.00	0	0.00	54.50	10	3,600	0.28%
2020/06/09	0	0.00	1.1	55.41	55.40	-1.1	3,744	-0.03%
2020/06/08	3.5	55.69	5	55.40	55.80	-1.5	3,846	-0.04%
2020/06/05	0.2	55.50	4	55.55	55.50	-3.8	3,834	-0.10%
2020/06/04	1	55.70	0	0.00	55.20	1	3,822	0.03%
2020/06/03	1	54.90	5	54.92	55.20	-4	3,835	-0.10%
2020/06/01	2	54.00	0	0.00	54.00	2	3,825	0.05%
2020/05/27	0	0.00	2	54.40	54.30	-2	3,829	-0.05%
2020/05/26	3	54.13	6	54.33	54.00	-3	3,853	-0.08%
2020/05/25	4	52.95	3	53.10	53.20	1	3,859	0.03%
2020/05/22	6	53.95	0	0.00	53.60	6	3,860	0.16%
2020/05/21	0	0.00	10	54.70	55.10	-10	3,856	-0.26%
2020/05/19	0	0.00	3	54.23	54.50	-3	3,843	-0.08%
2020/05/18	4	53.73	41	53.76	53.70	-37	3,845	-0.96%
2020/05/15	5	55.10	27	54.76	54.80	-22	3,815	-0.58%
2020/05/14	8	55.80	6	55.77	55.50	2	3,778	0.05%
2020/05/13	11	56.80	0	0.00	56.80	11	3,739	0.29%
2020/05/12	6	56.68	2	56.60	56.50	4	3,743	0.11%
2020/05/11	3	57.53	7	56.79	57.40	-4	3,742	-0.11%
2020/05/08	2	56.70	6.1	56.56	56.20	-4.1	3,714	-0.11%
2020/05/07	5	56.10	1	56.10	56.00	4	3,679	0.11%
2020/05/06	45	55.84	1	55.50	55.50	44	3,663	1.20%
2020/05/05	9	55.90	30	55.91	55.90	-21	3,633	-0.58%
2020/05/04	12	55.76	2.2	55.87	56.30	9.8	3,626	0.27%
2020/04/30	67	57.95	21	58.12	57.60	46	3,581	1.28%
2020/04/29	14	55.06	3	54.93	54.90	11	3,414	0.32%
2020/04/28	3	54.73	1	54.60	54.60	2	3,425	0.06%
2020/04/27	8	54.70	5	54.60	54.60	3	3,521	0.09%
2020/04/24	2	54.30	2	54.00	53.60	0	3,505	0.00%
2020/04/23	3	53.20	0.1	53.80	53.80	2.9	3,521	0.08%
2020/04/22	0	0.00	2	52.45	53.10	-2	3,514	-0.06%
2020/04/21	7	53.29	1	52.80	52.40	6	3,505	0.17%
2020/04/20	2	54.25	3	54.50	54.40	-1	3,478	-0.03%
2020/04/17	1	55.00	5.8	54.92	54.50	-4.8	3,472	-0.14%
2020/04/16	4	53.90	0	0.00	54.00	4	3,419	0.12%
2020/04/15	3	54.50	1	54.60	54.50	2	3,391	0.06%
2020/04/14	3	54.17	0	0.00	54.30	3	3,367	0.09%
2020/04/10	1	54.00	0	0.00	54.30	1	3,367	0.03%
2020/04/09	3	55.87	2	55.55	54.80	1	3,354	0.03%
2020/04/08	1	52.40	6	52.50	53.40	-5	3,239	-0.15%
2020/04/07	2	50.75	1	50.90	51.20	1	3,189	0.03%
2020/04/06	2	49.90	0	0.00	49.95	2	3,167	0.06%
2020/04/01	2	49.10	0	0.00	49.00	2	3,164	0.06%
2020/03/30	0	0.00	1	49.00	49.25	-1	3,144	-0.03%
2020/03/27	3	50.00	0	0.00	49.55	3	3,154	0.10%
2020/03/26	0	0.00	1	50.00	49.65	-1	3,135	-0.03%
2020/03/25	0	0.00	11	50.11	49.95	-11	3,165	-0.35%
2020/03/24	1	48.60	0	0.00	48.75	1	3,153	0.03%
2020/03/20	2	49.25	0	0.00	49.50	2	3,220	0.06%
2020/03/19	3	46.67	6	47.38	46.20	-3	3,172	-0.09%
2020/03/18	1	50.00	0	0.00	50.00	1	3,119	0.03%
2020/03/17	1	50.50	5	50.62	51.00	-4	3,177	-0.13%
2020/03/16	1	51.50	1	52.70	52.00	0	3,134	0.00%
2020/03/13	3	50.37	3	51.13	53.30	0	3,082	0.00%
2020/03/12	8	55.59	0	0.00	55.20	8	2,982	0.27%
2020/03/10	5	58.30	0	0.00	58.10	5	2,910	0.17%
2020/03/09	35	58.04	0	0.00	58.50	35	2,907	1.20%
2020/03/06	1	59.10	0	0.00	58.50	1	2,863	0.03%
2020/03/05	0	0.00	6	59.85	59.90	-6	2,843	-0.21%
2020/03/04	1	58.90	0	0.00	59.00	1	2,858	0.03%
2020/03/03	0	0.00	9	59.48	59.20	-9	2,843	-0.32%
2020/03/02	1	58.30	25	58.94	58.70	-24	2,850	-0.84%
2020/02/25	5	59.88	1	59.70	59.90	4	2,870	0.14%
2020/02/24	1	60.00	0	0.00	60.10	1	2,888	0.03%
2020/02/19	0	0.00	1	60.50	61.10	-1	2,964	-0.03%
2020/02/18	1	60.30	0	0.00	60.40	1	2,976	0.03%
2020/02/17	1	60.80	0	0.00	60.60	1	3,025	0.03%
2020/02/10	1	60.00	0	0.00	60.40	1	3,125	0.03%
2020/02/06	1	61.50	0	0.00	61.60	1	3,264	0.03%
2020/02/05	0	0.00	1	60.90	61.00	-1	3,438	-0.03%
2020/02/03	1	58.30	26	58.53	59.30	-25	3,564	-0.70%
2020/01/31	14	60.44	0	0.00	60.50	14	3,521	0.40%
2020/01/30	3	60.53	4	60.38	59.80	-1	3,507	-0.03%
2020/01/20	1	66.30	1	65.60	65.90	0	3,396	0.00%
2020/01/17	2	65.90	1	65.90	66.00	1	3,405	0.03%
2020/01/16	0	0.00	1	65.10	65.20	-1	3,385	-0.03%
2020/01/15	0	0.00	3	65.20	65.40	-3	3,408	-0.09%
2020/01/14	1	65.30	0	0.00	65.60	1	3,430	0.03%
2020/01/13	1	65.00	0	0.00	65.00	1	3,435	0.03%
2020/01/09	0	0.00	2	64.70	64.80	-2	3,479	-0.06%
2020/01/06	5	65.40	0	0.00	65.30	5	3,461	0.14%
2020/01/03	1	66.70	0	0.00	66.60	1	3,467	0.03%
2020/01/02	0	0.00	1	66.30	66.30	-1	3,487	-0.03%
2019/12/31	1	66.20	1	66.20	66.20	0	3,517	0.00%
2019/12/30	5	66.78	0	0.00	66.60	5	3,513	0.14%
2019/12/27	7	66.94	0	0.00	67.00	7	3,513	0.20%
2019/12/26	0	0.00	31	67.00	67.00	-31	3,489	-0.89%
2019/12/25	33	67.21	0	0.00	67.50	33	3,498	0.94%
2019/12/20	6	68.12	1	67.60	67.60	5	3,554	0.14%
2019/12/18	0	0.00	7	69.13	69.10	-7	3,545	-0.20%
2019/12/17	1	69.20	16	68.40	68.80	-15	3,610	-0.42%
2019/12/16	6	69.60	6	69.22	69.20	0	3,592	0.00%
2019/12/13	19	69.57	2	68.90	68.80	17	3,596	0.47%
2019/12/12	3	69.37	20	69.05	68.80	-17	3,555	-0.48%
2019/12/11	0	0.00	6	68.58	68.80	-6	3,452	-0.17%
2019/12/09	3	67.67	1	68.10	67.90	2	3,437	0.06%
2019/12/06	2	66.60	0	0.00	67.30	2	3,411	0.06%
2019/12/05	1	67.50	0	0.00	67.50	1	3,385	0.03%
2019/12/04	0	0.00	1	67.00	67.10	-1	3,370	-0.03%
2019/12/03	0	0.00	3	67.10	67.00	-3	3,372	-0.09%
2019/12/02	1	66.10	0	0.00	66.80	1	3,372	0.03%
2019/11/29	3	67.33	0	0.00	66.60	3	3,357	0.09%
2019/11/27	2	68.10	9	68.21	68.10	-7	3,354	-0.21%
2019/11/26	2	67.45	0	0.00	68.50	2	3,338	0.06%
2019/11/22	7	67.11	3	67.20	67.40	4	3,274	0.12%
2019/11/21	6	66.60	0	0.00	67.20	6	3,261	0.18%
2019/11/20	0	0.00	1	66.80	67.20	-1	3,263	-0.03%
2019/11/19	1	67.10	1	67.20	67.20	0	3,257	0.00%
2019/11/18	2	65.95	0	0.00	66.70	2	3,230	0.06%
2019/11/15	1	65.20	5	65.64	65.40	-4	3,207	-0.12%
2019/11/14	3	65.23	0	0.00	65.00	3	3,202	0.09%
2019/11/13	0	0.00	1	65.90	65.90	-1	3,179	-0.03%
2019/11/12	1	66.30	1	66.30	66.80	0	3,190	0.00%
2019/11/11	1	66.10	1	66.60	65.90	0	3,172	0.00%
2019/11/08	5	66.98	3	67.73	67.00	2	3,142	0.06%
2019/11/07	3	66.77	1	66.70	66.70	2	3,104	0.06%
2019/11/06	2	67.40	13	67.81	67.50	-11	3,073	-0.36%
2019/11/05	17	68.75	11	68.87	68.90	6	3,033	0.20%
2019/11/04	13	68.98	13	69.35	69.30	0	2,979	0.00%
2019/11/01	6	66.97	20	66.62	67.30	-14	2,808	-0.50%
2019/10/29	60	65.49	60	65.69	65.40	0	2,737	0.00%
2019/10/28	3	64.70	0	0.00	64.90	3	2,706	0.11%
2019/10/25	1	65.10	0	64.70	64.70	1	2,717	0.04%
2019/10/24	0	0.00	4	65.50	65.30	-4	2,707	-0.15%
2019/10/23	22	65.50	17	65.60	65.40	5	2,745	0.18%
2019/10/22	7	65.93	0	0.00	65.70	7	2,779	0.25%
2019/10/21	1	64.70	3	65.30	65.60	-2	2,781	-0.07%
2019/10/17	0	0.00	2	64.85	65.20	-2	2,780	-0.07%
2019/10/15	0	0.00	2	64.05	64.00	-2	2,766	-0.07%
2019/10/08	3	64.37	0	0.00	64.50	3	2,855	0.11%
2019/10/07	115	63.28	112	63.50	63.50	3	2,938	0.10%	大買/大賣/
2019/10/04	4	64.37	1	64.10	64.80	3	2,897	0.10%
2019/10/03	1	64.80	3	65.00	64.80	-2	2,895	-0.07%
2019/10/01	0	0.00	1	65.50	65.50	-1	2,878	-0.03%
2019/09/27	1.1	64.70	2	64.70	64.70	-0.9	2,847	-0.03%
2019/09/26	3	65.60	6	66.00	65.30	-3	2,822	-0.11%
2019/09/25	3	66.07	0	0.00	66.00	3	2,787	0.11%
2019/09/24	1	66.40	0	0.00	66.40	1	2,755	0.04%
2019/09/20	4.8	66.04	10	66.09	65.60	-5.2	2,699	-0.19%
2019/09/18	1	63.60	5	64.40	64.80	-4	2,524	-0.16%
2019/09/17	0	0.00	10	63.65	63.80	-10	2,479	-0.40%
2019/09/16	0	0.00	23	64.43	64.70	-23	2,502	-0.92%
2019/09/12	10	64.00	2	64.25	64.30	8	2,507	0.32%
2019/09/11	15	63.74	3	63.40	63.60	12	2,484	0.48%
2019/09/10	0	0.00	1	63.30	63.40	-1	2,484	-0.04%
2019/09/05	2	63.25	0	0.00	63.30	2	2,502	0.08%
2019/09/02	2	63.35	1	63.40	63.50	1	2,485	0.04%
2019/08/26	0	62.90	0	0.00	62.70	0	2,446	0.00%
2019/08/23	0	0.00	10	64.21	64.30	-10	2,455	-0.41%
2019/08/21	2	62.90	0	0.00	63.30	2	2,467	0.08%
2019/08/20	1	62.20	0	0.00	62.40	1	2,448	0.04%
2019/08/16	0	0.00	10	62.49	62.80	-10	2,439	-0.41%
2019/08/14	2	61.30	2	62.15	61.30	0	2,408	0.00%
2019/08/12	1	61.20	25	61.42	61.90	-24	2,407	-1.00%
2019/08/08	1	61.10	2	61.20	61.20	-1	2,405	-0.04%
2019/08/07	19	60.61	0	0.00	60.20	19	2,408	0.79%
2019/08/06	10	59.55	8	60.30	60.80	2	2,402	0.08%
2019/08/05	10	60.49	0	0.00	60.50	10	2,382	0.42%
2019/08/02	9	61.90	1	61.30	61.30	8	2,362	0.34%
2019/08/01	1	63.50	0	0.00	63.60	1	2,349	0.04%
2019/07/31	5	63.84	0	0.00	64.30	5	2,308	0.22%
2019/07/30	5	65.10	1	64.00	64.30	4	2,302	0.17%
2019/07/25	0	0.00	1	64.00	64.60	-1	2,319	-0.04%
2019/07/24	2	66.70	1	66.70	66.70	1	2,282	0.04%
2019/07/22	1	67.70	0	0.00	67.50	1	2,195	0.05%
2019/07/19	6	66.98	0	0.00	67.00	6	2,171	0.28%
2019/07/16	35	67.11	36	67.20	67.10	-1	2,170	-0.05%
2019/07/12	1	66.80	0	0.00	66.10	1	2,251	0.04%
2019/07/11	9	66.37	19	66.00	65.90	-10	2,258	-0.44%
2019/07/10	0	0.00	2	64.20	64.20	-2	2,213	-0.09%
2019/07/09	1	63.70	0	0.00	63.60	1	2,300	0.04%
2019/07/08	1	64.50	0	0.00	64.40	1	2,352	0.04%
2019/07/03	0	0.00	1	63.90	64.10	-1	2,500	-0.04%
2019/07/02	7	64.10	0	0.00	64.10	7	2,604	0.27%
2019/07/01	1	64.10	0	0.00	64.10	1	2,643	0.04%
2019/06/24	1	64.00	0	0.00	64.10	1	2,941	0.03%
2019/06/20	0	0.00	2	63.40	63.60	-2	2,925	-0.07%
2019/06/19	2	61.80	0	0.00	62.10	2	2,921	0.07%
2019/06/18	2	60.95	2	60.90	61.40	0	2,912	0.00%
2019/06/17	1	61.90	0	0.00	61.80	1	2,902	0.03%
2019/06/14	1	62.60	0	0.00	62.10	1	2,889	0.03%
2019/06/12	2	61.75	0	0.00	61.80	2	3,043	0.07%
2019/06/05	2	61.80	2	61.80	61.50	0	3,074	0.00%
2019/06/03	2	61.80	0	0.00	61.90	2	3,089	0.06%
2019/05/31	1	61.90	1	61.40	61.50	0	3,098	0.00%
2019/05/22	2	60.90	0	0.00	61.00	2	3,152	0.06%
2019/05/14	1	63.30	6	62.82	63.30	-5	3,151	-0.16%
2019/05/13	65	64.36	64	64.50	64.00	1	3,151	0.03%
2019/05/10	13	66.02	15	66.09	66.20	-2	3,151	-0.06%
2019/05/09	7	66.57	0	0.00	66.10	7	3,183	0.22%
2019/05/06	2	67.70	2	67.75	67.30	0	3,145	0.00%
2019/05/03	2	69.65	1	70.00	70.00	1	3,111	0.03%
2019/04/30	0	0.00	18	69.00	69.20	-18	3,097	-0.58%
2019/04/26	0	0.00	0.2	68.90	68.90	-0.2	3,156	-0.01%
2019/04/24	0	0.00	1	70.30	69.70	-1	3,224	-0.03%
2019/04/23	1	70.00	1	69.00	70.00	0	3,261	0.00%
2019/04/18	4	73.12	3	72.67	71.10	1	3,247	0.03%
2019/04/17	1	72.30	22	72.01	72.00	-21	3,148	-0.67%
2019/04/16	9	71.20	0	0.00	71.20	9	3,099	0.29%
2019/04/15	1	69.30	9	69.71	71.10	-8	3,044	-0.26%
2019/04/12	3	68.33	7	68.47	68.50	-4	2,972	-0.13%
2019/04/11	0	0.00	1	67.20	67.30	-1	2,906	-0.03%
2019/04/10	1	67.20	1	68.30	67.30	0	2,869	0.00%
2019/04/09	8	66.70	2	66.40	66.80	6	2,774	0.22%
2019/04/08	52.9	66.23	29	66.07	66.70	23.9	2,753	0.87%
2019/04/03	0	0.00	3	64.77	65.00	-3	2,644	-0.11%
2019/04/02	113	64.99	108	65.29	64.80	5	2,605	0.19%	大買/大賣/
2019/04/01	16	64.54	19	64.50	63.80	-3	2,515	-0.12%
2019/03/29	5	61.70	0	0.00	61.50	5	2,361	0.21%
2019/03/28	0	0.00	1	61.70	62.00	-1	2,322	-0.04%
2019/03/27	0	0.00	1	61.80	61.90	-1	2,298	-0.04%
2019/03/25	0	0.00	1	61.30	61.80	-1	2,271	-0.04%
2019/03/22	3	62.50	0	0.00	62.60	3	2,252	0.13%
2019/03/21	0	0.00	9	63.40	63.60	-9	2,241	-0.40%
2019/03/20	1	63.20	1	63.00	63.10	0	2,269	0.00%
2019/03/19	1	63.00	1	62.80	63.00	0	2,303	0.00%
2019/03/15	0	0.00	20	62.20	62.40	-20	2,362	-0.85%
2019/03/14	0	0.00	1	62.00	62.00	-1	2,213	-0.05%
2019/03/08	6	61.00	0	0.00	61.00	6	2,343	0.26%
2019/03/05	2	61.80	0	0.00	61.90	2	2,630	0.08%
2019/02/27	0	0.00	0.4	63.00	63.10	-0.4	2,629	-0.02%
2019/02/26	5	63.44	2	64.20	62.60	3	2,632	0.11%
2019/02/25	5	63.40	8	63.23	63.50	-3	2,614	-0.11%
2019/02/22	0	0.00	5	62.22	62.30	-5	2,616	-0.19%
2019/02/21	2	62.00	0	0.00	62.20	2	2,656	0.08%
2019/02/18	0	0.00	23	59.93	60.20	-23	2,725	-0.84%
2019/02/13	0	0.00	0	61.20	61.20	0	2,788	0.00%
2019/02/12	3	59.50	6	60.03	60.40	-3	2,764	-0.11%
2019/02/11	2	59.60	2	59.80	59.50	0	2,750	0.00%
2019/01/29	5	59.00	0	0.00	59.00	5	2,708	0.18%
2019/01/25	4	58.50	1.1	58.78	58.50	2.9	2,709	0.11%
2019/01/21	1	59.30	1	59.20	59.20	0	2,717	0.00%
2019/01/18	1	58.00	1	58.40	58.60	0	2,721	0.00%
2019/01/17	1	57.90	12	57.97	57.90	-11	2,715	-0.41%
2019/01/16	1	57.90	0	0.00	57.80	1	2,703	0.04%
2019/01/15	21	57.81	2	58.00	57.80	19	2,710	0.70%
2019/01/14	2	57.85	1	58.40	57.80	1	2,683	0.04%
2019/01/11	2	58.25	2	58.40	58.30	0	2,732	0.00%
2019/01/10	2	58.20	0	0.00	58.30	2	2,715	0.07%
2019/01/09	5	59.40	0	0.00	59.20	5	2,704	0.18%
2019/01/07	3	59.10	3	59.00	58.90	0	2,715	0.00%
2019/01/04	4	58.18	24	58.51	58.90	-20	2,752	-0.73%
2019/01/03	10	59.90	2	60.10	60.00	8	2,882	0.28%
2019/01/02	3	60.00	0	0.00	60.10	3	2,909	0.10%
2018/12/26	2	59.90	0	0.00	60.00	2	2,956	0.07%
2018/12/25	0	0.00	1	59.90	60.20	-1	2,954	-0.03%
2018/12/24	2	60.60	0	0.00	60.60	2	2,958	0.07%
2018/12/22	2	60.20	0	0.00	60.20	2	2,964	0.07%
2018/12/21	1	60.20	1	60.60	60.70	0	3,004	0.00%
2018/12/20	6	60.65	0	0.00	60.30	6	2,994	0.20%
2018/12/19	6	60.88	4	60.80	61.00	2	2,996	0.07%
2018/12/18	3	60.30	70	60.00	60.30	-67	3,029	-2.21%
2018/12/17	3	60.70	0	0.00	60.60	3	3,058	0.10%
2018/12/14	0	0.00	1	60.40	60.90	-1	3,075	-0.03%
2018/12/13	1	61.20	5	60.68	61.30	-4	3,065	-0.13%
2018/12/12	2	60.30	2	60.50	61.00	0	3,043	0.00%
2018/12/10	1	61.10	0	0.00	61.00	1	2,957	0.03%
2018/12/07	0	0.00	5	61.94	62.20	-5	2,971	-0.17%
2018/12/06	5	60.94	1	61.00	61.50	4	3,007	0.13%
2018/12/05	1	61.80	2	62.30	62.00	-1	2,967	-0.03%
2018/12/04	7	63.43	0	0.00	62.80	7	3,000	0.23%
2018/12/03	1	63.50	7	63.46	63.30	-6	3,000	-0.20%
2018/11/30	15	61.14	0	0.00	62.20	15	2,962	0.51%
2018/11/29	5	61.42	5	61.62	61.30	0	2,796	0.00%
2018/11/28	4	62.00	8	62.23	62.10	-4	2,739	-0.15%
2018/11/27	70	62.00	0	0.00	61.20	70	2,710	2.58%
2018/11/23	4	60.95	0	0.00	60.90	4	2,716	0.15%
2018/11/21	13	60.83	15	61.13	61.20	-2	2,730	-0.07%
2018/11/20	4	61.40	0	0.00	61.80	4	2,690	0.15%
2018/11/16	1	62.20	0	0.00	62.50	1	2,639	0.04%
2018/11/15	3	62.83	0	0.00	62.90	3	2,650	0.11%
2018/11/14	0	0.00	0.2	64.50	64.10	-0.2	2,607	-0.01%
2018/11/13	2	61.80	11	64.09	65.20	-9	2,602	-0.35%
2018/11/12	9	64.69	6	65.92	64.20	3	2,577	0.12%
2018/11/09	0	0.00	1	66.80	67.20	-1	2,556	-0.04%
2018/11/06	0	0.00	1	66.40	66.40	-1	2,609	-0.04%
2018/11/05	2	65.60	0	0.00	66.30	2	2,613	0.08%
2018/11/02	0	0.00	5	66.38	66.70	-5	2,624	-0.19%
2018/11/01	0	0.00	6	66.20	66.00	-6	2,627	-0.23%
2018/10/31	3	65.00	3.4	65.42	65.60	-0.4	2,634	-0.01%
2018/10/26	0	0.00	2	64.65	64.00	-2	2,630	-0.08%
2018/10/25	3	63.70	0	0.00	63.80	3	2,632	0.11%
2018/10/24	1	65.60	0	0.00	65.00	1	2,626	0.04%
2018/10/23	12	65.64	5	65.46	65.00	7	2,615	0.27%
2018/10/18	1	66.20	0	0.00	66.30	1	2,602	0.04%
2018/10/17	0	0.00	0.7	65.80	65.60	-0.7	2,729	-0.03%
2018/10/15	5	65.12	0	0.00	65.10	5	2,785	0.18%
2018/10/12	26	65.01	0	0.00	65.60	26	2,817	0.92%
2018/10/11	23	66.22	1	64.00	64.00	22	2,844	0.77%
2018/10/09	4	71.25	0	0.00	70.80	4	2,746	0.15%
2018/10/08	1	71.90	0	0.00	71.80	1	2,745	0.04%
2018/10/05	3	72.20	0	0.00	72.10	3	2,753	0.11%
2018/10/03	0	0.00	1	73.90	74.00	-1	2,744	-0.04%
2018/10/02	3	74.10	1	74.30	74.00	2	2,753	0.07%
2018/10/01	1	75.30	0	0.00	75.20	1	2,753	0.04%
2018/09/28	1	74.80	0	0.00	74.50	1	2,776	0.04%
2018/09/26	0	0.00	1	74.50	74.80	-1	2,749	-0.04%
2018/09/25	0	0.00	8	74.09	74.50	-8	2,751	-0.29%
2018/09/20	5	72.76	1	72.60	72.60	4	2,752	0.15%
2018/09/19	0	0.00	0.5	73.90	73.90	-0.5	2,749	-0.02%
2018/09/18	7	73.30	3	73.60	73.30	4	2,763	0.14%
2018/09/13	1	74.50	1	74.00	74.30	0	2,800	0.00%
2018/09/12	16	73.59	1	74.50	73.20	15	2,804	0.53%
2018/09/07	5	75.10	1	75.20	75.10	4	2,805	0.14%
2018/09/06	1	76.80	3	77.30	76.80	-2	2,777	-0.07%
2018/09/05	2.2	78.01	0	0.00	77.00	2.2	2,752	0.08%
2018/09/04	1	78.10	0	0.00	78.20	1	2,742	0.04%
2018/08/24	0	0.00	2	77.20	77.20	-2	2,795	-0.07%
2018/08/22	2	77.70	0	0.00	77.70	2	2,907	0.07%
2018/08/21	1	76.70	1	76.40	76.60	0	2,854	0.00%
2018/08/16	0	0.00	2	75.10	75.40	-2	2,907	-0.07%
2018/08/15	1	73.70	0	0.00	73.50	1	2,892	0.03%
2018/08/14	3	74.27	0	0.00	74.40	3	2,884	0.10%
2018/08/08	1	78.10	4	78.00	78.00	-3	2,890	-0.10%
2018/08/07	0	0.00	1	77.80	77.40	-1	2,934	-0.03%
2018/08/06	2	77.45	2	77.10	77.70	0	2,953	0.00%
2018/08/02	1	76.50	1	77.30	76.50	0	2,963	0.00%
2018/08/01	0	0.00	1	77.00	77.20	-1	2,958	-0.03%
2018/07/31	0	0.00	1	76.40	75.90	-1	2,946	-0.03%
2018/07/26	2	76.00	0	0.00	76.30	2	2,895	0.07%
2018/07/25	1	76.30	0	0.00	75.80	1	2,889	0.03%
2018/07/24	0	0.00	1	79.40	80.00	-1	2,837	-0.04%
2018/07/23	5	78.30	5	78.50	78.80	0	2,711	0.00%
2018/07/19	2	78.30	2	78.40	78.40	0	2,671	0.00%
2018/07/18	0	0.00	2	77.40	77.50	-2	2,648	-0.08%
2018/07/11	0	0.00	3	73.80	73.80	-3	2,627	-0.11%
2018/07/09	3	73.30	0	0.00	72.90	3	2,639	0.11%
2018/06/28	1	72.00	0	0.00	72.30	1	2,698	0.04%
2018/06/27	0	0.00	1	72.20	72.50	-1	2,742	-0.04%
2018/06/26	6	72.25	0	0.00	72.50	6	2,738	0.22%
2018/06/22	2	73.45	0	0.00	73.30	2	2,716	0.07%
2018/06/20	5	74.30	0	0.00	74.20	5	2,712	0.18%
2018/06/19	1	74.80	0	0.00	74.70	1	2,717	0.04%
2018/06/12	1	76.80	0	0.00	76.70	1	2,731	0.04%
2018/06/07	0	0.00	5	77.60	78.00	-5	2,831	-0.18%
2018/06/06	5	76.06	2	76.85	77.00	3	2,826	0.11%
2018/06/01	1	74.60	0	0.00	74.70	1	2,791	0.04%
2018/05/24	0	0.00	2	74.60	74.80	-2	2,763	-0.07%
2018/05/23	1	73.30	0	0.00	73.30	1	2,769	0.04%
2018/05/16	1	74.40	0	0.00	74.20	1	2,893	0.03%
2018/05/15	1	75.30	0	0.00	75.20	1	2,918	0.03%
2018/05/14	1	78.10	20	78.00	78.00	-19	3,054	-0.62%
2018/05/11	2	77.50	6	77.40	77.30	-4	3,059	-0.13%
2018/05/10	19	76.80	0	0.00	76.60	19	3,081	0.62%
2018/05/09	0	0.00	1	76.00	76.40	-1	3,120	-0.03%
2018/05/08	0	0.00	1	76.20	75.80	-1	3,151	-0.03%
2018/05/04	1	73.70	0	0.00	74.00	1	3,241	0.03%
2018/05/02	0	0.00	1	74.40	74.40	-1	3,305	-0.03%
2018/04/30	1	74.30	0	0.00	73.90	1	3,319	0.03%
2018/04/27	6	74.00	0	0.00	73.90	6	3,334	0.18%
2018/04/26	8	75.20	0	0.00	74.00	8	3,351	0.24%
2018/04/25	5	73.30	0	0.00	74.90	5	3,411	0.15%
2018/04/24	1	74.00	0	73.20	72.80	1	3,429	0.03%
2018/04/23	0	0.00	3	75.20	74.90	-3	3,419	-0.09%
2018/04/20	1	75.60	0	0.00	76.00	1	3,428	0.03%
2018/04/18	2	76.95	0	0.00	76.30	2	3,440	0.06%
2018/04/17	2	77.75	0	0.00	77.50	2	3,405	0.06%
2018/04/16	1	78.40	0	0.00	78.60	1	3,410	0.03%
2018/04/13	0	0.00	10	78.70	78.50	-10	3,451	-0.29%
2018/04/12	1	78.70	0	0.00	78.50	1	3,452	0.03%
2018/04/11	0	0.00	5	78.76	78.80	-5	3,453	-0.14%
2018/04/10	1	77.30	0	0.00	77.70	1	3,446	0.03%
2018/04/03	4	78.20	0	0.00	78.20	4	3,371	0.12%
2018/03/31	4	79.40	3	79.90	79.60	1	3,374	0.03%
2018/03/30	0	0.00	2	79.85	80.00	-2	3,364	-0.06%
2018/03/29	3	78.40	0	0.00	78.10	3	3,343	0.09%
2018/03/28	1	78.10	1	78.20	78.40	0	3,356	0.00%
2018/03/27	2	78.35	2	78.60	78.40	0	3,370	0.00%
2018/03/26	3	78.10	0	0.00	78.00	3	3,427	0.09%
2018/03/23	1	78.10	0	0.00	78.40	1	3,463	0.03%
2018/03/22	2	79.65	1	80.00	79.30	1	3,466	0.03%
2018/03/21	0	0.00	2	79.70	79.90	-2	3,443	-0.06%
2018/03/20	2	78.85	0	0.00	79.00	2	3,488	0.06%
2018/03/16	1	79.20	0	0.00	79.10	1	3,490	0.03%
2018/03/15	1	79.60	0	0.00	79.60	1	3,438	0.03%
2018/03/14	13	80.36	0	0.00	80.10	13	3,435	0.38%
2018/03/13	0	0.00	4	81.88	81.70	-4	3,424	-0.12%
2018/03/12	3	80.60	0	0.00	81.20	3	3,469	0.09%
2018/03/09	1	79.90	3	79.97	79.70	-2	3,486	-0.06%
2018/03/07	0	0.00	4	79.55	78.90	-4	3,486	-0.11%
2018/03/06	0	0.00	1	79.20	78.90	-1	3,619	-0.03%
2018/03/05	1	78.50	0	0.00	78.50	1	3,701	0.03%
2018/03/02	2	78.60	0	0.00	78.90	2	3,779	0.05%
2018/03/01	2	79.55	0	0.00	79.70	2	3,870	0.05%
2018/02/27	1	80.00	0	0.00	79.40	1	3,917	0.03%
2018/02/23	0	0.00	1	79.50	79.40	-1	3,963	-0.03%
2018/02/21	1	79.20	0	0.00	80.30	1	3,997	0.03%
2018/02/12	5	78.56	0	0.00	78.30	5	4,036	0.12%
2018/02/09	0	0.00	2	79.00	78.50	-2	4,084	-0.05%
2018/02/07	0	0.00	1	80.60	80.30	-1	4,252	-0.02%
2018/02/06	8	78.93	1	77.70	78.70	7	4,506	0.16%
2018/02/01	0	0.00	11	84.70	85.00	-11	4,546	-0.24%
2018/01/31	1	82.70	1	83.30	83.40	0	4,596	0.00%
2018/01/30	4	83.70	1	84.50	83.50	3	4,616	0.06%
2018/01/29	1	84.60	0	0.00	84.50	1	4,613	0.02%
2018/01/26	9	85.57	0	0.00	85.60	9	4,648	0.19%
2018/01/24	1	85.80	0	0.00	86.50	1	4,754	0.02%
2018/01/23	3	86.30	0	0.00	86.20	3	4,991	0.06%
2018/01/22	1	87.20	0	0.00	86.90	1	5,056	0.02%
2018/01/19	1	87.00	5	87.20	87.40	-4	5,104	-0.08%
2018/01/18	1	87.00	0	0.00	86.70	1	5,113	0.02%
2018/01/03	0	0.00	1	85.10	85.10	-1	5,923	-0.02%