鴻準 (2354)-富邦-嘉義券商分點個股進出

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
60.7
漲跌
--
漲幅
0.00%
成交量
10,694張
產業
上市其他電子類股
1007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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義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
2024/05/03	8	60.65	6	61.60	60.70	2	20,835	0.01%
2024/05/02	5	60.90	8	60.85	60.70	-3	20,678	-0.01%
2024/04/30	16	62.02	13	62.09	61.60	3	20,587	0.01%
2024/04/29	128	63.43	162.3	63.23	62.40	-34.3	20,438	-0.17%	大買/大賣/
2024/04/26	14	61.75	18	61.76	61.40	-4	19,997	-0.02%
2024/04/25	26	61.48	8	61.15	60.90	18	19,794	0.09%
2024/04/24	82	62.01	128.2	62.11	62.00	-46.2	19,592	-0.24%	大賣/
2024/04/23	276	59.20	345.1	58.93	60.30	-69.1	18,907	-0.37%	大買/大賣/
2024/04/22	84	56.47	82	56.75	57.00	2	18,438	0.01%
2024/04/19	82	55.34	64	55.40	55.80	18	18,278	0.10%
2024/04/18	13.2	56.05	9	56.11	56.50	4.2	18,105	0.02%
2024/04/17	10.2	55.51	6.1	55.40	55.60	4.2	17,987	0.02%
2024/04/16	33.1	55.70	21.5	55.63	55.00	11.6	17,836	0.06%
2024/04/15	9	57.52	13	57.61	57.50	-4	17,596	-0.02%
2024/04/12	21	58.83	17	58.68	58.50	4	17,434	0.02%
2024/04/11	79.6	59.35	32.3	59.14	59.10	47.3	17,226	0.27%
2024/04/10	18.1	61.94	42.7	62.26	61.20	-24.6	16,729	-0.15%
2024/04/09	82	63.92	29.2	63.34	63.00	52.8	16,351	0.32%
2024/04/08	39	63.04	37	63.16	63.50	2	15,980	0.01%
2024/04/03	85	63.49	209.1	63.65	64.00	-124.1	15,670	-0.79%	大賣/鉅額交易
2024/04/02	268	64.76	75	64.65	64.90	193	15,264	1.26%	大買/鉅額交易
2024/04/01	154.6	64.68	153	64.80	63.80	1.6	14,706	0.01%	大買/大賣/
2024/03/29	78.2	63.36	89	63.55	63.00	-10.8	14,144	-0.08%
2024/03/28	810.3	65.92	1,091	65.90	65.10	-280.7	13,289	-2.11%	大買/大賣/鉅額交易
2024/03/27	1,124.1	63.05	904.5	62.99	63.60	219.6	10,914	2.01%	大買/大賣/鉅額交易
2024/03/26	101	58.69	78.5	58.83	57.90	22.5	9,790	0.23%	大買/
2024/03/25	36	58.79	24.5	58.92	58.70	11.5	9,502	0.12%
2024/03/22	182	59.32	278.5	59.22	59.00	-96.5	9,239	-1.04%	大買/大賣/
2024/03/21	839	59.23	719.5	59.49	59.10	119.5	8,698	1.37%	大買/大賣/鉅額交易
2024/03/20	334.5	58.89	340.7	59.22	58.20	-6.2	8,078	-0.08%	大買/大賣/
2024/03/19	163	56.45	150.7	56.87	58.10	12.3	6,912	0.18%	大買/大賣/
2024/03/18	149.4	55.28	149	55.46	55.40	0.4	6,431	0.01%	大買/大賣/
2024/03/15	673.9	56.91	695	56.99	55.60	-21.1	6,066	-0.35%	大買/大賣/
2024/03/14	322.1	54.70	233.1	54.72	53.70	89	4,982	1.79%	大買/大賣/
2024/03/13	1,972.2	60.02	2,250	59.91	58.90	-277.8	4,239	-6.55%	大買/大賣/鉅額交易
2024/03/12	273	55.00	160.1	54.79	55.30	113	2,479	4.55%	大買/大賣/鉅額交易
2024/03/11	11	49.44	3.2	49.55	50.30	7.8	2,126	0.36%
2024/03/08	2	49.45	2	49.35	49.20	0	2,072	0.00%
2024/03/07	5.1	50.00	5	49.64	50.10	0.1	2,041	0.00%
2024/03/06	3.2	49.80	0	0.00	49.80	3.2	2,002	0.16%
2024/03/05	5	50.58	1	50.70	50.50	4	1,996	0.20%
2024/03/04	3	49.77	1	50.40	50.00	2	1,969	0.10%
2024/03/01	10.2	49.49	1.5	49.65	49.30	8.7	1,953	0.45%
2024/02/26	2	50.05	10	50.00	50.00	-8	1,928	-0.41%
2024/02/23	2.7	50.21	2	50.10	50.10	0.7	1,936	0.03%
2024/02/22	15	50.73	2	50.65	50.70	13	1,954	0.67%
2024/02/21	1	50.30	0	0.00	50.10	1	1,946	0.05%
2024/02/20	1	50.20	0	0.00	50.30	1	1,966	0.05%
2024/02/19	1	50.10	2	49.95	50.30	-1	1,984	-0.05%
2024/02/16	2	49.40	0	0.00	49.40	2	2,021	0.10%
2024/02/15	3	49.57	0	0.00	49.40	3	2,030	0.15%
2024/02/05	0	0.00	3	50.13	50.20	-3	1,996	-0.15%
2024/02/02	1.4	50.62	0	0.00	50.90	1.4	1,987	0.07%
2024/02/01	0.2	50.60	0	0.00	50.80	0.2	1,994	0.01%
2024/01/31	0	50.30	2	50.20	50.50	-2	2,013	-0.10%
2024/01/30	0	0.00	10	50.20	50.40	-10	2,017	-0.50%
2024/01/29	1	50.40	0	0.00	50.70	1	2,046	0.05%
2024/01/26	3	50.40	0	0.00	50.50	3	2,051	0.15%
2024/01/25	0	0.00	2	50.50	50.60	-2	2,055	-0.10%
2024/01/24	0.1	50.60	0.3	50.40	50.40	-0.2	2,075	-0.01%
2024/01/19	0.1	49.90	0	0.00	49.70	0.1	2,183	0.00%
2024/01/18	1	49.90	0.1	50.10	49.60	0.9	2,193	0.04%
2024/01/17	7.3	49.97	0	0.00	49.65	7.3	2,182	0.33%
2024/01/16	3	50.50	5.1	50.70	50.80	-2.1	2,151	-0.10%
2024/01/15	1	51.30	1	51.40	51.30	0	2,184	0.00%
2024/01/12	0	51.50	0	0.00	51.40	0	2,207	0.00%
2024/01/11	0	0.00	2	51.40	51.30	-2	2,241	-0.09%
2024/01/10	3.1	51.20	0	0.00	51.20	3.1	2,301	0.13%
2024/01/09	0	52.00	0	0.00	51.50	0	2,305	0.00%
2024/01/08	0	0.00	10	51.77	51.60	-10	2,321	-0.43%
2024/01/04	16	51.90	2	52.00	51.90	14	2,373	0.59%
2024/01/03	3	52.10	0	0.00	52.10	3	2,429	0.12%
2024/01/02	0	0.00	3	52.93	52.80	-3	2,540	-0.12%
2023/12/29	1	52.90	1	52.80	53.10	0	2,580	0.00%
2023/12/28	0.1	52.60	4	52.88	52.70	-3.9	2,568	-0.15%
2023/12/27	0.1	52.50	1	52.30	52.40	-0.9	2,601	-0.03%
2023/12/26	1	52.10	4	52.18	52.20	-3	2,665	-0.11%
2023/12/25	0.2	51.90	0	0.00	51.90	0.2	2,740	0.01%
2023/12/22	3	51.53	0	0.00	51.70	3	2,801	0.11%
2023/12/21	0.1	51.90	0	0.00	51.70	0.1	2,840	0.00%
2023/12/20	0	0.00	1	52.10	52.30	-1	2,890	-0.03%
2023/12/19	0.1	51.60	1	51.40	51.60	-0.9	2,959	-0.03%
2023/12/18	1.1	51.91	8	52.00	52.00	-6.9	3,097	-0.22%
2023/12/14	9.1	51.76	2	52.10	52.00	7.1	4,109	0.17%
2023/12/13	1	52.00	12	52.01	52.00	-11	4,243	-0.26%
2023/12/12	2.1	51.50	0	0.00	51.30	2.1	4,373	0.05%
2023/12/11	8	51.21	0	0.00	51.30	8	4,414	0.18%
2023/12/08	10	51.63	1	51.60	51.60	9	4,421	0.20%
2023/12/07	22.3	51.65	0	0.00	51.50	22.3	4,462	0.50%
2023/12/06	19.1	52.06	1	52.00	52.00	18.1	4,460	0.41%
2023/12/05	5.2	53.22	2	53.30	53.10	3.2	4,399	0.07%
2023/12/04	1	53.20	0	0.00	53.20	1	4,412	0.02%
2023/12/01	5	53.10	6	53.12	53.20	-1	4,468	-0.02%
2023/11/30	11.3	53.32	2	53.30	53.30	9.3	4,461	0.21%
2023/11/29	5	53.40	0	0.00	53.40	5	4,483	0.11%
2023/11/28	2	53.10	3	53.20	53.40	-1	4,543	-0.02%
2023/11/27	18	53.08	0	0.00	53.00	18	4,565	0.39%
2023/11/24	0	0.00	10	53.30	53.30	-10	4,557	-0.22%
2023/11/22	1	53.10	2	53.80	53.30	-1	4,559	-0.02%
2023/11/21	1	53.20	36	53.42	53.50	-35	4,550	-0.77%
2023/11/17	28.2	53.40	1	53.50	53.20	27.2	4,530	0.60%
2023/11/15	3	52.60	0	0.00	52.90	3	4,492	0.07%
2023/11/14	6	52.18	1	52.70	52.30	5	4,459	0.11%
2023/11/13	4	52.38	0	0.00	52.30	4	4,457	0.09%
2023/11/10	1	52.10	0	0.00	52.20	1	4,482	0.02%
2023/11/09	8	52.44	2	52.50	52.30	6	4,488	0.13%
2023/11/08	2	52.35	0	0.00	52.20	2	4,509	0.04%
2023/11/07	2	52.30	2	52.20	52.20	0	4,501	0.00%
2023/11/06	8	52.61	1	52.90	52.50	7	4,527	0.15%
2023/11/03	2	52.70	1	52.70	52.70	1	4,530	0.02%
2023/11/02	0	0.00	1	53.00	53.00	-1	4,561	-0.02%
2023/11/01	2	52.25	0	0.00	52.20	2	4,596	0.04%
2023/10/31	2	52.55	1	52.70	52.40	1	4,583	0.02%
2023/10/30	2	51.95	12	52.00	51.80	-10	4,597	-0.22%
2023/10/27	1	53.00	1	53.00	52.90	0	4,570	0.00%
2023/10/26	12.4	52.43	10	52.40	52.30	2.4	4,608	0.05%
2023/10/25	2.1	53.56	1	53.60	53.30	1.1	4,628	0.02%
2023/10/24	4	52.55	2	53.10	53.10	2	4,689	0.04%
2023/10/23	8	53.18	19	53.24	53.50	-11	4,929	-0.22%
2023/10/20	14	54.46	1	54.33	54.70	13	5,472	0.24%
2023/10/19	7	54.79	13	55.01	55.10	-6	5,484	-0.11%
2023/10/18	23	55.82	1	55.80	55.50	22	5,484	0.40%
2023/10/17	2	56.45	2	56.50	56.40	0	5,440	0.00%
2023/10/16	15	56.55	3	56.60	56.60	12	5,478	0.22%
2023/10/13	4	57.45	9	57.52	57.20	-5	5,601	-0.09%
2023/10/12	1.1	57.80	8	57.88	58.00	-6.9	5,683	-0.12%
2023/10/11	1	57.40	5	57.14	57.40	-4	5,704	-0.07%
2023/10/06	22.2	57.03	16	56.59	56.50	6.2	5,731	0.11%
2023/10/05	5	58.02	24	57.98	58.20	-19	5,621	-0.34%
2023/10/04	1	56.20	5	56.62	57.10	-4	5,578	-0.07%
2023/10/03	6.1	57.61	1	58.40	57.40	5.1	5,552	0.09%
2023/10/02	14.5	57.90	6	57.42	57.60	8.5	5,518	0.15%
2023/09/28	2.6	56.33	9.1	57.35	57.70	-6.5	5,487	-0.12%
2023/09/27	8	55.89	8	55.90	55.90	0	5,446	0.00%
2023/09/26	9	56.81	4	56.45	56.30	5	5,403	0.09%
2023/09/25	18	57.32	0	0.00	57.60	18	5,400	0.33%
2023/09/22	3	57.73	0	0.00	57.50	3	5,379	0.06%
2023/09/21	19	58.16	4.2	58.17	58.00	14.8	5,321	0.28%
2023/09/20	35	59.53	19.2	59.98	58.90	15.8	5,188	0.30%
2023/09/19	339.4	61.84	357	62.16	60.70	-17.6	4,915	-0.36%	大買/大賣/
2023/09/18	12	57.55	5	58.16	57.10	7	4,282	0.16%
2023/09/15	18.1	58.05	15.1	58.44	59.00	3	4,137	0.07%
2023/09/14	1	57.40	13.1	57.36	57.50	-12.1	3,996	-0.30%
2023/09/13	5	56.66	3.1	56.96	56.50	1.9	3,967	0.05%
2023/09/12	105	57.30	115	57.37	57.30	-10	4,003	-0.25%	大買/大賣/
2023/09/11	8	56.25	3	57.27	56.20	5	3,998	0.13%
2023/09/07	7	56.51	0	0.00	56.50	7	4,094	0.17%
2023/09/06	5	57.12	5.1	57.25	57.10	-0.1	4,090	0.00%
2023/09/04	5.1	56.16	0	0.00	55.90	5.1	4,034	0.13%
2023/09/01	2	56.70	22	56.80	57.00	-20	4,010	-0.50%
2023/08/31	28.1	55.60	35	55.60	55.70	-6.9	3,965	-0.17%
2023/08/30	53	55.21	55	55.39	55.30	-2	3,950	-0.05%
2023/08/29	5	54.24	4	54.53	54.80	1	4,001	0.02%
2023/08/28	0	0.00	1	55.10	54.70	-1	4,056	-0.02%
2023/08/25	0	0.00	1	55.20	54.80	-1	4,107	-0.02%
2023/08/24	3	55.90	6	55.55	55.50	-3	4,130	-0.07%
2023/08/23	21	54.65	17	54.80	54.80	4	4,121	0.10%
2023/08/22	0	0.00	7	54.39	54.30	-7	4,121	-0.17%
2023/08/21	4	54.85	0	0.00	54.30	4	4,116	0.10%
2023/08/18	3	54.87	0	0.00	55.00	3	4,112	0.07%
2023/08/17	6.2	54.30	4.1	55.32	54.90	2.1	4,100	0.05%
2023/08/14	9	55.17	7.3	55.54	55.70	1.7	4,055	0.04%
2023/08/11	15	56.42	1	56.00	56.10	14	4,036	0.35%
2023/08/10	0	0.00	5	56.40	56.20	-5	4,024	-0.12%
2023/08/09	5	56.86	3	57.07	56.90	2	3,989	0.05%
2023/08/08	5	56.90	7	56.44	56.60	-2	3,967	-0.05%
2023/08/07	1	56.20	2	56.70	56.20	-1	3,944	-0.03%
2023/08/04	4	54.83	1	54.80	54.80	3	3,912	0.08%
2023/08/02	4.2	54.71	7.2	54.42	54.50	-3	3,906	-0.08%
2023/08/01	1	55.80	3	55.90	55.70	-2	3,843	-0.05%
2023/07/31	2.5	56.34	1	55.90	55.70	1.5	3,826	0.04%
2023/07/28	4.2	56.16	0	0.00	56.30	4.2	3,781	0.11%
2023/07/27	4	57.00	42	57.30	56.90	-38	3,731	-1.02%
2023/07/26	16	58.51	140.3	59.13	57.00	-124.3	3,664	-3.39%	大賣/鉅額交易
2023/07/25	726.3	59.75	609	59.34	59.50	117.3	3,399	3.45%	大買/大賣/鉅額交易
2023/07/24	1	53.80	2	54.95	55.00	-1	2,796	-0.04%
2023/07/21	6	54.20	1	54.40	54.30	5	2,766	0.18%
2023/07/20	1	55.30	5	55.34	55.20	-4	2,750	-0.15%
2023/07/19	6	56.37	4	56.63	55.90	2	2,738	0.07%
2023/07/18	41.6	57.49	33	57.75	57.40	8.6	2,693	0.32%
2023/07/17	6	57.15	7	56.89	57.20	-1	2,560	-0.04%
2023/07/14	2	55.55	7	55.81	56.20	-5	2,497	-0.20%
2023/07/13	11.2	55.53	6	55.50	54.90	5.2	2,433	0.21%
2023/07/12	0	0.00	1	54.00	54.00	-1	2,351	-0.04%
2023/07/11	0	0.00	1	53.70	53.60	-1	2,347	-0.04%
2023/07/10	0.1	53.20	21	53.48	52.90	-21	2,354	-0.89%
2023/07/07	2	53.05	3	52.70	52.90	-1	2,353	-0.04%
2023/07/06	27.1	52.99	0	0.00	53.00	27.1	2,335	1.16%
2023/07/05	3	54.00	0	0.00	53.70	3	2,299	0.13%
2023/07/04	3	54.87	0	0.00	54.70	3	2,283	0.13%
2023/07/03	11	56.05	20	56.30	56.00	-9	2,320	-0.39%
2023/06/30	2	55.40	0	0.00	55.60	2	2,322	0.09%
2023/06/29	6	56.20	10	55.95	55.80	-4	2,348	-0.17%
2023/06/28	0	0.00	8	56.00	56.00	-8	2,437	-0.33%
2023/06/27	22	55.92	11.2	56.47	55.80	10.8	2,426	0.45%
2023/06/26	72	57.63	25	57.26	57.60	47	2,398	1.96%
2023/06/21	1	56.20	0	0.00	55.60	1	2,314	0.04%
2023/06/20	0	0.00	1	56.20	56.10	-1	2,319	-0.04%
2023/06/19	1.6	56.01	0	0.00	56.50	1.6	2,318	0.07%
2023/06/16	5	56.00	0	0.00	56.00	5	2,301	0.22%
2023/06/15	6.1	56.70	0	0.00	56.50	6.1	2,246	0.27%
2023/06/14	9	56.83	7	56.64	56.50	2	2,238	0.09%
2023/06/13	0	0.00	5	56.00	55.80	-5	2,150	-0.23%
2023/06/12	1	55.90	1	55.50	55.40	0	2,109	0.00%
2023/06/09	2	54.65	0	0.00	54.60	2	2,095	0.10%
2023/06/08	1	55.10	1	55.00	55.00	0	2,106	0.00%
2023/06/07	20	55.40	3	55.43	55.30	17	2,153	0.79%
2023/06/06	0	0.00	30	55.80	55.70	-30	2,168	-1.38%
2023/06/05	1	56.00	0	0.00	55.80	1	2,223	0.04%
2023/06/02	1	55.80	16.5	56.05	55.90	-15.5	2,258	-0.69%
2023/06/01	0	0.00	19	55.11	55.80	-19	2,232	-0.85%
2023/05/31	2.1	54.81	1	55.00	54.30	1.1	2,170	0.05%
2023/05/30	4	54.40	0	0.00	54.50	4	2,127	0.19%
2023/05/29	1	53.90	2	54.00	54.20	-1	2,119	-0.05%
2023/05/26	0	53.40	0	0.00	53.20	0	2,140	0.00%
2023/05/22	0	0.00	1	54.00	54.00	-1	2,262	-0.04%
2023/05/19	0.1	53.80	0	0.00	53.90	0.1	2,281	0.00%
2023/05/18	0	0.00	5	53.80	53.70	-5	2,293	-0.22%
2023/05/16	0	0.00	1	53.20	52.80	-1	2,332	-0.04%
2023/05/15	0	0.00	3	52.33	52.70	-3	2,345	-0.13%
2023/05/12	0	0.00	4	52.01	52.20	-4	2,409	-0.17%
2023/05/11	1	52.40	0	0.00	52.40	1	2,424	0.04%
2023/05/08	1	53.60	5	53.50	53.50	-4	2,534	-0.16%
2023/05/04	2	53.50	0	0.00	53.80	2	2,831	0.07%
2023/05/03	0	0.00	1	53.90	53.80	-1	2,903	-0.03%
2023/05/02	0	53.70	0	0.00	53.80	0	3,026	0.00%
2023/04/28	0	0.00	1	53.90	53.90	-1	3,285	-0.03%
2023/04/27	6	52.72	0	0.00	53.40	6	3,290	0.18%
2023/04/26	0	0.00	1	53.00	52.90	-1	3,288	-0.03%
2023/04/25	5	52.70	1	52.70	52.60	4	3,295	0.12%
2023/04/24	11	53.40	1	53.70	53.40	10	3,305	0.30%
2023/04/21	0	0.00	1	54.00	53.80	-1	3,344	-0.03%
2023/04/18	0	0.00	1	55.30	54.80	-1	3,409	-0.03%
2023/04/14	6	55.12	0.2	54.50	54.80	5.8	3,409	0.17%
2023/04/13	9	54.86	0	0.00	54.70	9	3,423	0.26%
2023/04/12	2	55.30	2	55.40	55.30	0	3,444	0.00%
2023/04/10	2	55.30	1	55.50	55.50	1	3,501	0.03%
2023/04/07	1	56.40	1	56.30	55.50	0	3,495	0.00%
2023/04/06	0	0.00	10	55.96	56.10	-10	3,468	-0.29%
2023/03/31	1	56.00	2	55.90	55.90	-1	3,415	-0.03%
2023/03/30	1	55.90	6	55.77	55.60	-5	3,385	-0.15%
2023/03/29	0.1	55.40	32	55.27	55.50	-31.9	3,342	-0.96%
2023/03/28	0	0.00	1	54.00	53.50	-1	3,252	-0.03%
2023/03/27	2	54.10	0	0.00	54.00	2	3,260	0.06%
2023/03/24	5	54.50	2	54.10	54.70	3	3,272	0.09%
2023/03/23	0	0.00	3	53.77	53.90	-3	3,251	-0.09%
2023/03/22	0	0.00	2	53.50	53.30	-2	3,255	-0.06%
2023/03/20	0	0.00	10	52.90	53.00	-10	3,328	-0.30%
2023/03/16	2	52.05	0	0.00	51.90	2	3,323	0.06%
2023/03/15	0	0.00	3	52.93	52.70	-3	3,343	-0.09%
2023/03/14	15	52.80	0	0.00	52.90	15	3,392	0.44%
2023/03/13	10	53.00	1	53.30	53.60	9	3,484	0.26%
2023/03/10	11	53.85	1	53.50	53.60	10	3,664	0.27%
2023/03/09	2	55.00	41	54.80	54.90	-39	3,665	-1.06%
2023/03/08	13	55.01	9	55.01	55.20	4	3,746	0.11%
2023/03/07	12	56.42	14	56.42	56.00	-2	3,688	-0.05%
2023/03/06	2	55.65	4	55.65	55.90	-2	3,654	-0.05%
2023/03/03	0	55.30	0	0.00	55.20	0	3,635	0.00%
2023/03/02	1	55.20	0	0.00	55.20	1	3,633	0.03%
2023/02/24	2	55.90	1	55.60	55.50	1	3,620	0.03%
2023/02/23	0	0.00	3	56.30	56.00	-3	3,592	-0.08%
2023/02/22	1	55.20	0	55.40	55.20	1	3,564	0.03%
2023/02/21	2	55.60	0	0.00	55.70	2	3,561	0.06%
2023/02/20	14	55.53	4	55.80	56.00	10	3,617	0.28%
2023/02/17	3.1	55.26	2	55.40	55.30	1.1	3,625	0.03%
2023/02/16	30	55.10	1	55.20	55.10	29	3,670	0.79%
2023/02/15	4	54.53	0	0.00	54.50	4	3,743	0.11%
2023/02/14	0	0.00	0.1	54.90	55.10	-0.1	3,728	0.00%
2023/02/13	19.1	54.78	14.1	54.90	54.90	5	3,778	0.13%
2023/02/10	4	54.70	15	54.70	54.60	-11	3,788	-0.29%
2023/02/09	0.1	55.60	3	55.43	55.50	-2.9	3,733	-0.08%
2023/02/08	4	55.95	5	56.00	55.80	-1	3,710	-0.03%
2023/02/07	0	0.00	4	56.45	56.20	-4	3,671	-0.11%
2023/02/06	22	56.40	27	56.60	56.50	-5	3,643	-0.14%
2023/02/03	0	0.00	2	56.65	56.30	-2	3,593	-0.06%
2023/02/02	4	55.85	1	56.60	56.40	3	3,504	0.09%
2023/02/01	4	54.70	2	54.60	55.00	2	3,320	0.06%
2023/01/31	0	0.00	1	55.00	54.20	-1	3,260	-0.03%
2023/01/30	2	52.90	13	54.55	55.40	-11	3,155	-0.35%
2023/01/13	0	0.00	2	52.80	52.60	-2	2,934	-0.07%
2023/01/12	0	53.00	0	53.70	52.70	0	2,949	0.00%
2023/01/11	0	0.00	5	53.70	53.80	-5	2,937	-0.17%
2023/01/10	5	53.70	0	0.00	53.40	5	2,918	0.17%
2023/01/09	1	53.10	15	52.92	53.20	-14	2,923	-0.48%
2023/01/06	20	52.22	11	52.26	52.40	9	2,890	0.31%
2023/01/03	1.1	51.96	5	50.60	51.30	-4	2,882	-0.14%
2022/12/29	5	51.30	16	51.20	51.00	-11	2,841	-0.39%
2022/12/28	12	52.10	14	52.31	52.30	-2	2,828	-0.07%
2022/12/23	2	51.30	0	0.00	51.40	2	2,805	0.07%
2022/12/22	0	0.00	3	51.53	52.00	-3	2,833	-0.11%
2022/12/21	2	50.80	0	0.00	50.60	2	2,832	0.07%
2022/12/20	4	51.52	7	52.20	51.00	-3	2,826	-0.11%
2022/12/19	1	52.10	0	0.00	51.90	1	2,840	0.04%
2022/12/16	0	0.00	1	52.70	52.60	-1	2,839	-0.04%
2022/12/14	1	53.70	0	0.00	53.70	1	2,803	0.04%
2022/12/13	1	53.70	0.1	53.79	53.70	0.9	2,770	0.03%
2022/12/12	7	52.69	0	0.00	52.80	7	2,691	0.26%
2022/12/09	52.1	52.99	50	53.02	53.20	2.1	2,735	0.08%
2022/12/07	3	52.60	3.5	52.83	52.80	-0.5	2,711	-0.02%
2022/12/06	1	53.90	0	0.00	53.20	1	2,685	0.04%
2022/12/05	22	54.55	23	54.69	54.20	-1	2,636	-0.04%
2022/12/02	215	54.16	227	54.30	54.00	-12	2,540	-0.47%	大買/大賣/
2022/12/01	3	52.33	105	52.18	51.90	-102	2,378	-4.29%	大賣/鉅額交易
2022/11/30	101	52.10	15	51.91	52.10	86	2,386	3.60%	大買/
2022/11/29	1	50.10	2	50.00	50.10	-1	2,294	-0.04%
2022/11/28	2	49.50	0	0.00	49.95	2	2,280	0.09%
2022/11/24	0	0.00	0.1	49.95	49.85	-0.1	2,284	0.00%
2022/11/23	0.1	49.90	1	49.80	49.75	-1	2,299	-0.04%
2022/11/22	2	49.95	3	50.00	50.00	-1	2,324	-0.04%
2022/11/18	2	49.68	14	49.77	49.65	-12	2,364	-0.51%
2022/11/17	5	50.10	1	49.95	49.90	4	2,354	0.17%
2022/11/16	1	49.90	18	50.08	50.10	-17	2,340	-0.73%
2022/11/15	2.5	49.64	0	0.00	49.60	2.5	2,273	0.11%
2022/11/14	3	49.60	20	49.65	49.50	-17	2,234	-0.76%
2022/11/11	0	0.00	7	48.30	48.85	-7	2,177	-0.32%
2022/11/10	1	48.00	1	47.55	47.55	0	2,115	0.00%
2022/11/09	6	47.55	5	47.97	48.20	1	2,098	0.05%
2022/11/08	1	46.80	4	46.80	46.85	-3	2,079	-0.14%
2022/11/07	3	45.98	1	46.25	46.30	2	2,114	0.09%
2022/11/04	0	0.00	1	45.50	45.65	-1	2,160	-0.05%
2022/11/03	0	0.00	2	45.55	45.55	-2	2,187	-0.09%
2022/11/02	1	45.70	0	0.00	45.70	1	2,194	0.05%
2022/11/01	1.1	45.03	23	45.38	45.45	-22	2,199	-1.00%
2022/10/31	1	45.40	2	45.50	45.20	-1	2,201	-0.05%
2022/10/28	1	45.55	0	0.00	45.50	1	2,201	0.05%
2022/10/26	0	0.00	5	46.00	45.50	-5	2,227	-0.22%
2022/10/25	20	45.78	1	46.10	45.75	19	2,229	0.85%
2022/10/24	1	46.15	5	46.19	45.95	-4	2,225	-0.18%
2022/10/21	0	0.00	12	46.16	45.60	-12	2,226	-0.54%
2022/10/20	11	45.36	1	46.00	45.95	10	2,224	0.45%
2022/10/19	0.2	46.80	0	0.00	46.00	0.2	2,210	0.01%
2022/10/18	0	0.00	1	46.50	46.30	-1	2,214	-0.05%
2022/10/17	1	46.75	4	46.33	46.45	-3	2,258	-0.13%
2022/10/14	1	46.25	15	46.28	46.10	-14	2,267	-0.62%
2022/10/13	12	45.33	0	0.00	45.25	12	2,296	0.52%
2022/10/11	2	46.15	0	0.00	46.35	2	2,287	0.09%
2022/10/07	0	0.00	5	47.35	47.40	-5	2,296	-0.22%
2022/10/06	0	0.00	1	46.95	47.00	-1	2,319	-0.04%
2022/10/05	2	46.70	0	0.00	46.55	2	2,364	0.08%
2022/10/04	0.4	46.15	10	46.20	46.05	-9.6	2,371	-0.40%
2022/10/03	5	45.30	0	0.00	45.30	5	2,379	0.21%
2022/09/30	0	0.00	10	45.70	45.85	-10	2,401	-0.42%
2022/09/28	7	45.38	1	45.20	45.15	6	2,452	0.24%
2022/09/27	0	0.00	1	46.30	46.40	-1	2,460	-0.04%
2022/09/26	0	46.00	0	0.00	45.80	0	2,514	0.00%
2022/09/23	6	46.98	0	0.00	46.75	6	2,600	0.23%
2022/09/22	4	47.07	2	46.73	47.20	2	2,734	0.07%
2022/09/21	5	47.52	0	0.00	47.35	5	2,775	0.18%
2022/09/19	0	48.20	0	0.00	48.00	0	2,802	0.00%
2022/09/16	3	48.12	4	48.24	48.00	-1	2,831	-0.04%
2022/09/15	1	48.85	0	0.00	48.90	1	2,827	0.04%
2022/09/14	13.2	48.87	11	49.01	48.85	2.2	2,866	0.08%
2022/09/13	1	49.75	0	0.00	49.80	1	2,901	0.03%
2022/09/12	0	49.15	1	49.00	49.00	-1	3,011	-0.03%
2022/09/08	2.1	47.69	1	48.10	48.10	1.1	3,178	0.03%
2022/09/07	2	47.60	5	47.30	47.15	-3	3,249	-0.09%
2022/09/06	5	49.04	5	48.24	48.15	0	3,297	0.00%
2022/09/05	3	50.13	0	0.00	50.10	3	3,312	0.09%
2022/09/01	1	50.30	0	0.00	50.20	1	3,454	0.03%
2022/08/31	1	50.80	1	50.50	50.60	0	3,532	0.00%
2022/08/30	11	50.32	0	0.00	50.60	11	3,605	0.31%
2022/08/29	3	50.33	1	50.40	50.20	2	3,669	0.05%
2022/08/26	13	51.48	16	51.41	51.60	-3	3,781	-0.08%
2022/08/25	1	50.70	1	50.90	50.70	0	4,102	0.00%
2022/08/24	50	50.20	55	50.47	50.30	-5	4,467	-0.11%
2022/08/23	17	50.04	19	50.05	50.00	-2	6,013	-0.03%
2022/08/22	7	50.26	3	50.40	50.20	4	6,194	0.06%
2022/08/18	3	50.10	0	0.00	50.20	3	6,430	0.05%
2022/08/17	5	50.30	0	0.00	50.40	5	6,540	0.08%
2022/08/16	2	50.40	0	0.00	50.40	2	6,623	0.03%
2022/08/12	64	50.97	61	51.00	51.10	3	6,721	0.04%
2022/08/11	7	50.49	7	50.43	50.60	0	6,755	0.00%
2022/08/10	33.1	49.63	30	49.81	49.80	3.1	6,770	0.05%
2022/08/09	67	49.00	65	49.05	49.10	2	6,837	0.03%
2022/08/08	2	48.75	0	0.00	48.60	2	6,957	0.03%
2022/08/05	1	48.40	0	0.00	48.85	1	7,083	0.01%
2022/08/04	1	47.90	0	0.00	47.95	1	7,101	0.01%
2022/08/03	1	48.10	0	0.00	48.10	1	7,121	0.01%
2022/08/02	1	48.35	15	48.43	48.30	-14	7,144	-0.20%
2022/08/01	10	49.35	0	0.00	49.50	10	7,140	0.14%
2022/07/29	7.3	49.32	0	0.00	49.25	7.3	7,144	0.10%
2022/07/27	30	48.83	29	48.90	49.00	1	7,182	0.01%
2022/07/26	3	48.80	5	48.80	48.70	-2	7,202	-0.03%
2022/07/22	9	49.43	1	49.30	49.20	8	7,219	0.11%
2022/07/21	75	48.01	74	48.31	48.75	1	7,194	0.01%
2022/07/20	49	47.43	52	47.69	47.50	-3	7,182	-0.04%
2022/07/18	1	47.15	0.3	47.20	47.00	0.7	7,226	0.01%
2022/07/15	2	46.45	0	0.00	46.60	2	7,237	0.03%
2022/07/14	10	46.95	1	47.00	46.80	9	7,239	0.12%
2022/07/13	50	47.17	59	47.39	47.05	-9	7,246	-0.12%
2022/07/12	2	45.55	1	45.65	45.70	1	7,211	0.01%
2022/07/08	3	46.57	2	46.15	46.05	1	7,190	0.01%
2022/07/07	1	45.35	1	46.10	46.25	0	7,184	0.00%
2022/07/06	0	0.00	13	45.28	45.10	-13	7,162	-0.18%
2022/07/05	1	46.75	5	45.90	46.55	-4	7,137	-0.06%
2022/07/04	4	45.79	1	46.40	45.70	3	7,133	0.04%
2022/07/01	10	48.38	0	0.00	47.00	10	7,121	0.14%
2022/06/30	10	49.62	6	49.92	49.30	4	7,040	0.06%
2022/06/29	0	0.00	1	52.30	52.20	-1	6,921	-0.01%
2022/06/28	0	0.00	11	53.46	53.10	-11	6,904	-0.16%
2022/06/27	1	53.60	1	53.60	53.60	0	6,921	0.00%
2022/06/24	108	53.19	108	53.17	52.70	0	6,897	0.00%	大買/大賣/
2022/06/23	0	0.00	3	52.97	52.50	-3	6,879	-0.04%
2022/06/22	1	54.20	0	0.00	53.20	1	6,844	0.01%
2022/06/21	2	53.80	0	0.00	54.60	2	6,830	0.03%
2022/06/20	10	54.80	1	52.90	52.90	9	6,795	0.13%
2022/06/17	52	54.71	50	54.41	55.50	2	6,680	0.03%
2022/06/16	4	55.35	2	55.40	55.20	2	6,524	0.03%
2022/06/15	49	56.68	36	56.95	56.20	13	6,514	0.20%
2022/06/14	59	55.71	56	55.90	56.40	3	6,485	0.05%
2022/06/13	85	55.78	78	55.97	55.50	7	6,436	0.11%
2022/06/10	2	56.50	7	56.10	56.40	-5	6,353	-0.08%
2022/06/09	95	56.41	76	56.70	56.40	19	6,310	0.30%
2022/06/08	23	56.56	21	56.82	56.40	2	6,213	0.03%
2022/06/07	205	56.59	202	56.67	56.20	3	6,155	0.05%	大買/大賣/
2022/06/06	124	56.03	103	56.33	56.30	21	6,090	0.34%	大買/大賣/
2022/06/02	70	56.82	52	57.17	56.50	18	5,993	0.30%
2022/06/01	31	55.72	22	55.85	56.00	9	5,706	0.16%
2022/05/31	20	54.52	4.1	54.70	54.60	16	5,360	0.30%
2022/05/30	19.1	54.02	0.1	54.40	54.30	18.9	3,832	0.49%
2022/05/26	4	54.43	4	55.00	54.40	0	3,640	0.00%
2022/05/25	2	53.75	5	54.40	54.40	-3	3,678	-0.08%
2022/05/24	10	53.51	6.5	53.42	53.20	3.5	3,683	0.10%
2022/05/23	10	54.16	0.5	54.50	53.80	9.5	3,696	0.26%
2022/05/20	3	54.27	1	54.31	54.50	2	3,641	0.05%
2022/05/19	0	54.30	15	53.97	54.00	-15	3,686	-0.41%
2022/05/18	6	55.28	3	55.70	55.60	3	3,604	0.08%
2022/05/17	24	55.04	1	54.50	54.90	23	3,578	0.64%
2022/05/16	3	57.20	11.3	56.35	55.90	-8.3	3,497	-0.24%
2022/05/13	10	58.98	5	58.48	58.50	5	3,385	0.15%
2022/05/12	2	61.15	3	61.23	61.00	-1	3,285	-0.03%
2022/05/11	1	60.70	0	0.00	61.30	1	3,294	0.03%
2022/05/10	1	59.80	3	60.20	61.50	-2	3,401	-0.06%
2022/05/09	0	0.00	1	60.50	60.50	-1	3,395	-0.03%
2022/05/06	2	60.20	0	0.00	60.50	2	3,424	0.06%
2022/05/05	2.5	61.06	4	61.30	61.30	-1.5	3,468	-0.04%
2022/05/04	1	60.79	1	60.90	60.80	0	3,484	0.00%
2022/05/03	0	0.00	2	58.70	59.90	-2	3,499	-0.06%
2022/04/29	2	58.90	1	58.50	59.00	1	3,495	0.03%
2022/04/27	0	58.30	0	0.00	58.50	0	3,536	0.00%
2022/04/26	2	59.30	1	59.50	59.40	1	3,534	0.03%
2022/04/25	0	0.00	1	59.50	59.50	-1	3,530	-0.03%
2022/04/22	2	59.65	0	0.00	60.60	2	3,496	0.06%
2022/04/20	2	60.45	0	0.00	60.50	2	3,461	0.06%
2022/04/19	1	61.50	0	0.00	60.10	1	3,474	0.03%
2022/04/18	2	60.55	2	60.30	60.60	0	3,473	0.00%
2022/04/15	3	60.70	1	60.50	60.60	2	3,480	0.06%
2022/04/12	3	60.13	1	60.20	60.20	2	3,788	0.05%
2022/04/11	0	0.00	10.1	60.10	60.20	-10.1	3,787	-0.27%
2022/04/08	2	60.95	0	0.00	60.80	2	3,784	0.05%
2022/04/07	1	61.10	2	60.95	60.80	-1	3,773	-0.03%
2022/04/06	155	61.71	150	61.84	61.80	5	3,737	0.13%	大買/大賣/
2022/04/01	2	62.10	0	0.00	62.10	2	3,705	0.05%
2022/03/31	0.1	63.20	1	62.60	62.80	-0.9	3,688	-0.02%
2022/03/24	2.2	62.82	0	0.00	63.30	2.2	3,651	0.06%
2022/03/23	1	62.80	0	0.00	62.70	1	3,669	0.03%
2022/03/22	2	62.80	5.1	62.70	62.80	-3.1	3,661	-0.08%
2022/03/21	1	62.90	0	0.00	62.30	1	3,677	0.03%
2022/03/18	1	63.00	1	62.40	62.70	0	3,685	0.00%
2022/03/16	4	60.85	2	61.30	61.40	2	3,647	0.05%
2022/03/15	2	61.50	0	0.00	61.20	2	3,661	0.05%
2022/03/14	1	61.90	0	0.00	62.10	1	3,671	0.03%
2022/03/10	1	62.80	3	62.87	63.00	-2	3,775	-0.05%
2022/03/09	6	62.10	0	0.00	61.90	6	3,785	0.16%
2022/03/08	1	62.00	2	62.30	61.90	-1	3,808	-0.03%
2022/03/07	2	62.20	1.2	62.13	62.60	0.9	3,803	0.02%
2022/03/04	16	63.66	1	63.90	63.70	15	3,830	0.39%
2022/03/03	0	0.00	6	64.80	64.70	-6	3,864	-0.16%
2022/03/02	0	0.00	6	64.80	64.80	-6	3,932	-0.15%
2022/03/01	6	64.70	5	65.08	64.80	1	3,908	0.03%
2022/02/25	5	64.00	0	0.00	63.80	5	3,836	0.13%
2022/02/24	30	64.13	27	64.00	63.70	3	3,779	0.08%
2022/02/23	81	64.50	80	64.62	64.60	1	3,696	0.03%
2022/02/22	3	63.83	3	63.57	63.90	0	3,637	0.00%
2022/02/21	36	63.71	41	63.90	64.00	-5	3,645	-0.14%
2022/02/17	1	63.50	3	63.23	63.10	-2	3,784	-0.05%
2022/02/16	1	62.50	0	0.00	62.90	1	3,852	0.03%
2022/02/15	1	62.40	0	0.00	62.00	1	3,898	0.03%
2022/02/14	1	62.00	2	62.25	62.30	-1	4,021	-0.02%
2022/02/11	8	62.85	4	63.15	63.30	4	4,071	0.10%
2022/02/10	2	62.95	16	63.03	63.60	-14	4,106	-0.34%
2022/02/09	4	60.65	12	61.38	61.40	-8	4,034	-0.20%
2022/02/08	12	60.64	12	61.01	61.10	0	4,088	0.00%
2022/02/07	5	60.30	0	0.00	60.20	5	4,198	0.12%
2022/01/26	8	60.28	2	60.50	60.00	6	4,219	0.14%
2022/01/25	11	60.59	0	0.00	60.40	11	4,375	0.25%
2022/01/24	1	61.80	0	0.00	61.50	1	4,369	0.02%
2022/01/21	5	61.66	1	62.00	62.00	4	4,417	0.09%
2022/01/20	6	61.57	9	62.07	62.00	-3	4,457	-0.07%
2022/01/19	4	62.08	0	0.00	62.00	4	4,484	0.09%
2022/01/18	1	62.80	0	0.00	62.60	1	4,506	0.02%
2022/01/17	2	62.40	10	62.21	62.40	-8	4,573	-0.17%
2022/01/14	1	62.50	0	0.00	62.40	1	4,656	0.02%
2022/01/13	2	62.90	0	0.00	63.30	2	4,815	0.04%
2022/01/12	12	62.98	2.2	62.91	63.30	9.9	4,944	0.20%
2022/01/11	7	63.56	0	0.00	63.40	7	5,062	0.14%
2022/01/10	12	63.93	7	64.07	64.00	5	5,313	0.09%
2022/01/07	14	64.65	0	0.00	64.20	14	5,567	0.25%
2022/01/06	9	65.33	1	65.20	65.70	8	5,601	0.14%
2022/01/05	63	66.58	109	66.58	66.20	-46	5,650	-0.81%	大賣/
2022/01/04	0.1	64.60	0	0.00	64.50	0.1	5,601	0.00%
2022/01/03	3	64.20	4	64.45	64.20	-1	5,781	-0.02%
2021/12/30	6	65.03	2	65.10	64.90	4	5,923	0.07%
2021/12/29	0.1	64.90	0	0.00	64.90	0.1	6,247	0.00%
2021/12/28	0	0.00	1	65.00	65.00	-1	6,623	-0.02%
2021/12/27	4.2	64.88	0	0.00	65.00	4.2	7,234	0.06%
2021/12/24	1	64.80	2	64.95	64.60	-1	7,497	-0.01%
2021/12/23	17	64.31	1	64.80	64.60	16	7,932	0.20%
2021/12/21	0	0.00	1	64.20	64.10	-1	8,253	-0.01%
2021/12/20	4	63.68	0	0.00	63.60	4	8,387	0.05%
2021/12/17	5	63.70	1	64.30	63.90	4	8,733	0.05%
2021/12/16	3	64.07	1	64.10	64.00	2	9,052	0.02%
2021/12/15	4	63.98	0	0.00	63.90	4	9,158	0.04%
2021/12/14	5	64.14	1	64.20	64.20	4	9,301	0.04%
2021/12/13	11	64.87	0	0.00	64.80	11	9,340	0.12%
2021/12/10	0	0.00	3	65.57	65.30	-3	9,585	-0.03%
2021/12/09	3	64.53	0	0.00	65.20	3	9,552	0.03%
2021/12/08	3	64.43	0	64.70	64.30	3	9,529	0.03%
2021/12/07	7	64.39	0	0.00	64.30	7	9,514	0.07%
2021/12/06	1.1	65.32	1	65.10	65.50	0.1	9,462	0.00%
2021/12/03	1	64.40	0	0.00	64.40	1	9,490	0.01%
2021/12/01	0.1	64.70	10	64.50	64.90	-10	9,490	-0.10%
2021/11/30	4	65.38	17	64.82	65.20	-13	9,519	-0.14%
2021/11/26	4	65.45	1	65.10	65.10	3	9,469	0.03%
2021/11/25	3	66.87	0	0.00	66.60	3	9,412	0.03%
2021/11/24	7	66.96	0	0.00	67.10	7	9,427	0.07%
2021/11/23	13.3	66.58	1	66.30	66.60	12.3	9,460	0.13%
2021/11/22	6	66.82	8	67.01	67.10	-2	9,442	-0.02%
2021/11/19	19	66.72	0	0.00	66.70	19	9,486	0.20%
2021/11/18	1	67.20	12	67.13	67.10	-11	9,548	-0.12%
2021/11/17	5	67.20	1	66.90	66.90	4	9,682	0.04%
2021/11/16	10	67.19	15	67.15	67.30	-5	9,779	-0.05%
2021/11/15	10	68.41	3.1	68.73	68.00	6.9	9,836	0.07%
2021/11/12	4	68.90	0	0.00	68.90	4	9,928	0.04%
2021/11/11	10	70.56	2	70.90	69.30	8	9,930	0.08%
2021/11/10	13	69.96	4	69.98	70.20	9	9,851	0.09%
2021/11/09	3	69.40	1	69.90	69.60	2	9,853	0.02%
2021/11/08	4	69.40	2.9	69.47	69.60	1.1	9,847	0.01%
2021/11/05	10	69.52	16	69.79	70.00	-6	9,845	-0.06%
2021/11/04	104.9	70.60	113	70.68	70.00	-8.1	9,782	-0.08%	大買/大賣/
2021/11/03	15	69.79	1	69.50	69.80	14	9,643	0.15%
2021/11/02	60	69.51	62	69.89	69.10	-2	9,609	-0.02%
2021/10/29	29	68.30	29	68.67	68.80	0	9,456	0.00%
2021/10/28	51	68.50	50	68.77	68.60	1	9,393	0.01%
2021/10/27	30	67.50	30	67.95	67.70	0	9,316	0.00%
2021/10/26	5	68.10	8	68.06	68.00	-3	9,311	-0.03%
2021/10/25	29	68.39	28	68.46	68.30	1	9,279	0.01%
2021/10/22	2	67.55	12	67.71	67.90	-10	9,259	-0.11%
2021/10/21	5	67.20	4	67.90	66.50	1	9,213	0.01%
2021/10/20	6	67.55	2	67.35	67.90	4	9,154	0.04%
2021/10/19	5	68.22	6	68.18	68.00	-1	9,037	-0.01%
2021/10/18	17	69.80	91	70.76	68.70	-74	8,913	-0.83%
2021/10/15	9.2	70.56	19	70.35	70.80	-9.9	8,729	-0.11%
2021/10/14	16	68.99	5	69.08	68.50	11	8,527	0.13%
2021/10/13	8	68.60	6	68.90	69.00	2	8,468	0.02%
2021/10/12	8	68.25	5.2	68.25	67.90	2.8	8,397	0.03%
2021/10/08	9	69.93	11	70.40	70.10	-2	8,305	-0.02%
2021/10/07	30	69.53	34	69.52	69.40	-4	8,151	-0.05%
2021/10/06	16	68.87	121	71.05	68.30	-105	8,078	-1.30%	大賣/鉅額交易
2021/10/05	155	70.84	256	69.63	71.20	-101	7,773	-1.30%	大買/大賣/鉅額交易
2021/10/04	310	70.84	133.2	70.53	70.90	176.8	7,414	2.38%	大買/大賣/鉅額交易
2021/10/01	8	68.40	8	68.26	67.60	0	6,842	0.00%
2021/09/30	230	70.81	235	70.93	70.30	-5	6,600	-0.08%	大買/大賣/
2021/09/29	23	68.62	26	68.66	68.70	-3	6,218	-0.05%
2021/09/28	3	68.70	12	69.04	69.40	-9	6,209	-0.14%
2021/09/27	16	68.81	3	68.43	68.80	13	6,058	0.21%
2021/09/24	35	68.94	77	68.81	68.70	-42	5,961	-0.70%
2021/09/23	70	67.60	74	67.70	68.00	-4	5,645	-0.07%
2021/09/22	66	65.12	64	65.37	66.20	2	5,330	0.04%
2021/09/17	27	65.27	30	65.47	66.50	-3	5,240	-0.06%
2021/09/16	10	64.39	3	64.83	64.40	7	5,113	0.14%
2021/09/15	181.1	65.91	181	65.85	65.00	0.1	5,073	0.00%	大買/大賣/
2021/09/14	2	63.10	0.2	63.20	62.80	1.8	4,849	0.04%
2021/09/13	1	63.10	2	63.05	63.00	-1	4,862	-0.02%
2021/09/10	1	63.50	0	0.00	63.50	1	4,890	0.02%
2021/09/09	2	63.50	0	0.00	63.50	2	5,004	0.04%
2021/09/08	4	63.18	22	63.13	62.90	-18	5,002	-0.36%
2021/09/07	1	63.80	0	0.00	64.30	1	4,951	0.02%
2021/09/06	3	64.00	0	0.00	64.00	3	4,946	0.06%
2021/09/03	23	64.57	6	64.35	64.90	17	4,952	0.34%
2021/09/02	7	64.51	13	64.60	64.20	-6	4,909	-0.12%
2021/09/01	2	65.90	0	0.00	65.60	2	4,851	0.04%
2021/08/31	0	0.00	10	65.85	66.30	-10	4,845	-0.21%
2021/08/30	2	65.80	2	66.00	66.20	0	4,853	0.00%
2021/08/27	1	66.10	4	66.33	66.20	-3	4,900	-0.06%
2021/08/26	8	65.28	16	65.15	65.70	-8	4,919	-0.16%
2021/08/25	11	65.80	9.1	66.12	65.70	2	5,051	0.04%
2021/08/24	7	65.99	41	67.13	65.70	-34	5,050	-0.67%
2021/08/23	74	67.10	32.1	66.92	67.30	41.9	5,006	0.84%
2021/08/20	0	0.00	10	66.04	65.90	-10	4,871	-0.21%
2021/08/19	15.1	64.46	23	65.55	64.50	-7.9	4,791	-0.16%
2021/08/18	6	66.70	31	64.84	66.80	-25	4,610	-0.54%
2021/08/17	2	64.15	18	64.22	64.40	-16	4,482	-0.36%
2021/08/16	9	63.74	3	63.47	63.90	6	4,440	0.14%
2021/08/13	0	0.00	14	64.07	64.00	-14	4,433	-0.32%
2021/08/12	4	63.88	3	64.03	63.80	1	4,405	0.02%
2021/08/11	4	62.80	8	62.84	63.30	-4	4,404	-0.09%
2021/08/10	3.1	62.28	5	62.34	62.20	-1.9	4,479	-0.04%
2021/08/09	2	62.60	0	0.00	62.80	2	4,608	0.04%
2021/08/06	3	63.73	5.2	63.70	63.70	-2.2	4,665	-0.05%
2021/08/05	3	63.20	6	63.08	63.20	-3	4,772	-0.06%
2021/08/02	0	0.00	5	61.72	62.20	-5	5,105	-0.10%
2021/07/30	4	61.85	0	0.00	61.60	4	5,173	0.08%
2021/07/28	0.1	61.90	1	62.00	62.20	-0.9	5,306	-0.02%
2021/07/27	3	62.70	0	0.00	62.50	3	5,499	0.05%
2021/07/26	22.1	63.85	12.1	63.91	63.10	10	5,680	0.18%
2021/07/22	2	62.30	8	62.50	62.40	-6	5,708	-0.11%
2021/07/21	2	63.15	1	63.30	63.00	1	5,794	0.02%
2021/07/20	7.1	64.99	10.3	64.89	64.20	-3.2	5,755	-0.05%
2021/07/19	12	65.68	2	65.80	65.80	10	5,777	0.17%
2021/07/16	4	66.25	8	66.23	66.50	-4	5,967	-0.07%
2021/07/15	4	66.78	7.2	66.58	66.70	-3.2	6,086	-0.05%
2021/07/14	3	66.00	8	66.44	65.80	-5	6,100	-0.08%
2021/07/13	10	66.38	11	66.50	66.10	-1	6,153	-0.02%
2021/07/12	1	65.60	1	65.30	65.80	0	6,170	0.00%
2021/07/09	4.1	65.05	0	0.00	65.00	4.1	6,253	0.07%
2021/07/08	4	65.33	4	65.68	65.50	0	6,399	0.00%
2021/07/07	2.1	65.80	2	65.50	65.50	0.1	6,501	0.00%
2021/07/06	15.1	66.15	3	66.07	66.00	12.1	6,572	0.18%
2021/07/05	5.3	66.32	22	66.65	67.00	-16.8	6,628	-0.25%
2021/07/02	8	64.83	3	64.87	65.00	5	6,607	0.08%
2021/07/01	7	65.60	2.8	65.65	65.10	4.2	6,709	0.06%
2021/06/30	2	65.75	7	65.87	65.70	-5	6,760	-0.07%
2021/06/29	2	65.10	0	0.00	65.30	2	6,904	0.03%
2021/06/28	6	65.18	0	0.00	65.30	6	7,157	0.08%
2021/06/25	11	65.87	1	65.80	65.60	10	7,238	0.14%
2021/06/24	1	65.00	0	0.00	65.40	1	7,302	0.01%
2021/06/22	0	0.00	1.2	63.98	63.90	-1.2	7,633	-0.02%
2021/06/21	9	65.48	8	64.35	64.20	1	7,891	0.01%
2021/06/18	7	66.03	5	65.84	65.70	2	8,989	0.02%
2021/06/17	17	64.81	21	64.89	65.00	-4	9,076	-0.04%
2021/06/16	0	0.00	2	64.70	64.60	-2	9,342	-0.02%
2021/06/15	9	64.92	1	65.50	65.00	8	9,745	0.08%
2021/06/11	2	64.90	0	0.00	64.90	2	10,415	0.02%
2021/06/10	0	0.00	1	64.30	64.20	-1	10,545	-0.01%
2021/06/09	3	63.73	0	0.00	63.40	3	10,719	0.03%
2021/06/07	6	63.32	7	63.40	63.50	-1	11,381	-0.01%
2021/06/04	2	63.95	7	63.86	64.00	-5	11,419	-0.04%
2021/06/03	4	65.25	1	65.00	65.10	3	11,503	0.03%
2021/06/02	24	67.86	51	66.18	65.90	-27	11,547	-0.23%
2021/06/01	3	66.07	12	65.86	66.40	-9	11,512	-0.08%
2021/05/31	4	64.90	10	65.20	65.30	-6	11,685	-0.05%
2021/05/28	0	0.00	10	65.26	64.60	-10	11,746	-0.09%
2021/05/27	5	63.40	5	63.90	64.00	0	11,840	0.00%
2021/05/26	1	64.00	0	0.00	64.00	1	12,006	0.01%
2021/05/25	9.2	64.12	12	64.29	64.30	-2.8	12,460	-0.02%
2021/05/24	12.1	62.92	1.1	63.33	63.50	11	13,058	0.08%
2021/05/21	4	63.55	4	63.23	63.10	0	13,201	0.00%
2021/05/20	0	0.00	1	62.40	62.20	-1	13,440	-0.01%
2021/05/19	25	61.88	2	62.30	62.10	23	13,616	0.17%
2021/05/18	105	62.27	118	62.12	62.70	-13	13,799	-0.09%	大買/大賣/
2021/05/17	25	57.42	62	58.09	57.80	-37	13,988	-0.26%
2021/05/14	4	61.38	8	62.11	60.90	-4	14,093	-0.03%
2021/05/13	24	59.66	52	59.90	61.20	-28	14,457	-0.19%
2021/05/12	23	59.77	10.6	58.31	59.80	12.4	14,679	0.08%
2021/05/11	10	62.86	19	62.09	62.00	-9	15,153	-0.06%
2021/05/10	3	65.20	11	65.43	65.40	-8	15,223	-0.05%
2021/05/07	1	66.00	22	65.70	66.20	-21	15,477	-0.14%
2021/05/06	8	64.04	2.3	64.50	64.40	5.7	15,780	0.04%
2021/05/05	17	64.44	3	64.93	63.60	14	16,217	0.09%
2021/05/04	41	64.33	14	64.45	64.20	27	16,250	0.17%
2021/05/03	29	67.47	10.2	67.09	66.70	18.8	16,320	0.12%
2021/04/29	34	69.22	2	69.30	69.00	32	16,341	0.20%
2021/04/28	4	69.88	3.1	69.81	69.70	0.9	16,457	0.01%
2021/04/27	14	70.86	23	70.96	70.70	-9	16,704	-0.05%
2021/04/26	11	69.88	15.1	69.91	69.60	-4.1	16,916	-0.02%
2021/04/23	11.2	69.54	8.1	69.68	69.60	3.1	17,894	0.02%
2021/04/22	45	69.95	28	69.81	69.30	17	19,364	0.09%
2021/04/21	14.5	71.12	4.4	71.66	70.80	10.1	21,177	0.05%
2021/04/20	17.1	71.32	18.2	71.14	71.00	-1.1	23,422	0.00%
2021/04/19	9	71.13	12.6	71.13	71.10	-3.6	24,127	-0.01%
2021/04/16	3.2	71.66	28	71.69	71.70	-24.8	24,288	-0.10%
2021/04/15	12.1	70.33	5	70.46	70.80	7.1	24,357	0.03%
2021/04/14	33.2	70.86	50.1	70.86	71.10	-16.9	24,344	-0.07%
2021/04/13	11	72.43	15	72.37	72.10	-4	24,468	-0.02%
2021/04/12	9	72.23	13	72.14	72.10	-4	24,572	-0.02%
2021/04/09	4.2	71.99	8	72.19	72.00	-3.8	24,711	-0.02%
2021/04/08	13	72.37	7.1	72.39	72.30	5.9	24,687	0.02%
2021/04/07	14	72.76	16.2	72.78	73.10	-2.2	24,603	-0.01%
2021/04/06	3	72.10	6	72.37	72.10	-3	24,526	-0.01%
2021/04/01	12.4	71.91	12.1	71.92	71.90	0.3	24,495	0.00%
2021/03/31	27	72.80	7	72.74	72.60	20	24,416	0.08%
2021/03/30	48	74.29	41	74.14	74.80	7	24,191	0.03%
2021/03/29	2	74.30	2	74.10	74.10	0	24,121	0.00%
2021/03/26	5	74.10	48	74.00	73.80	-43	24,108	-0.18%
2021/03/25	62.2	74.76	18	74.33	74.10	44.2	24,013	0.18%
2021/03/24	45.2	75.77	30.1	75.77	75.40	15.2	23,836	0.06%
2021/03/23	1,331	77.94	1,294.1	78.49	76.10	37	23,564	0.16%	大買/大賣/
2021/03/22	26.1	73.22	26	73.80	74.00	0.1	22,465	0.00%
2021/03/19	36	73.38	38	73.58	73.00	-2	22,308	-0.01%
2021/03/18	47	74.87	100.3	74.84	74.80	-53.3	22,105	-0.24%
2021/03/17	55	74.72	78.5	74.10	73.40	-23.5	21,765	-0.11%
2021/03/16	11	72.75	4.3	72.97	72.50	6.7	21,200	0.03%
2021/03/15	25	72.65	14	72.79	72.80	11	21,150	0.05%
2021/03/12	65.1	72.99	154.5	72.78	73.30	-89.4	21,192	-0.42%	大賣/
2021/03/11	23	71.09	85	70.87	71.30	-62	21,120	-0.29%
2021/03/10	4	69.80	76	69.98	69.60	-72	20,960	-0.34%
2021/03/09	28.1	68.17	15	68.40	69.00	13.1	20,933	0.06%
2021/03/08	13.1	69.59	15	69.65	69.00	-1.9	20,785	-0.01%
2021/03/05	16	70.53	2.2	70.02	70.00	13.8	20,689	0.07%
2021/03/04	82	71.00	96	71.12	70.50	-14	20,660	-0.07%
2021/03/03	16	70.13	22	70.03	70.80	-6	20,431	-0.03%
2021/03/02	13	70.45	10	70.64	69.30	3	20,303	0.01%
2021/02/26	27	70.22	26	70.23	70.00	1	20,163	0.00%
2021/02/25	70	72.35	32	72.61	71.30	38	19,931	0.19%
2021/02/24	87.5	71.83	35.6	72.25	70.60	51.9	19,489	0.27%
2021/02/23	30	69.37	30	68.95	69.70	0	18,843	0.00%
2021/02/22	82	69.99	10	69.98	69.70	72	18,685	0.39%
2021/02/19	25	69.24	26	69.45	69.40	-1	18,424	-0.01%
2021/02/18	80	70.15	15	70.19	70.20	65	18,213	0.36%
2021/02/17	45.2	70.51	22	70.08	69.90	23.2	17,982	0.13%
2021/02/05	60	71.22	14	70.84	70.40	46	17,708	0.26%
2021/02/04	92.6	70.47	72	70.58	70.40	20.6	17,457	0.12%
2021/02/03	64	73.01	43	72.90	72.50	21	17,039	0.12%
2021/02/02	622	74.48	716	74.46	73.60	-94	16,672	-0.56%	大買/大賣/
2021/02/01	253.3	74.02	123	73.94	74.90	130.3	15,953	0.82%	大買/大賣/鉅額交易
2021/01/29	187.3	78.17	257	77.02	74.80	-69.7	15,757	-0.44%	大買/大賣/
2021/01/28	298.5	77.56	803.2	76.46	77.20	-504.7	15,459	-3.26%	大買/大賣/鉅額交易
2021/01/27	1,242.2	76.79	632	76.60	78.20	610.2	15,072	4.05%	大買/大賣/鉅額交易
2021/01/26	56.7	74.99	270	75.00	74.40	-213.3	14,563	-1.46%	大賣/鉅額交易
2021/01/25	440.2	76.41	282	76.30	75.30	158.2	14,395	1.10%	大買/大賣/鉅額交易
2021/01/22	205	73.94	194.5	74.79	75.60	10.6	14,088	0.08%	大買/大賣/
2021/01/21	48	73.51	54	72.86	72.50	-6	13,851	-0.04%
2021/01/20	240.4	73.60	245	74.09	72.10	-4.6	13,646	-0.03%	大買/大賣/
2021/01/19	272	76.18	473	76.91	76.00	-201	13,299	-1.51%	大買/大賣/鉅額交易
2021/01/18	1,553.2	76.46	1,308.5	76.00	77.30	244.7	12,960	1.89%	大買/大賣/鉅額交易
2021/01/15	1,808.5	76.81	1,725	76.77	75.60	83.5	11,917	0.70%	大買/大賣/
2021/01/14	4,890	75.81	6,501	75.20	76.90	-1,611	10,349	-15.57%	大買/大賣/鉅額交易
2021/01/13	4,288.2	70.58	4,304.6	70.28	72.80	-16.4	8,308	-0.20%	大買/大賣/
2021/01/12	1,750	67.70	108	67.70	67.70	1,642	5,923	27.72%	大買/大賣/鉅額交易
2021/01/11	67	61.60	12	61.60	61.60	55	5,142	1.07%
2021/01/08	29	54.56	31	55.35	56.00	-2	4,890	-0.04%
2021/01/07	7	55.43	4	55.48	55.60	3	4,712	0.06%
2021/01/06	15	56.18	38	56.60	55.70	-23	4,613	-0.50%
2021/01/05	109	56.36	117	56.36	56.10	-8	4,309	-0.19%	大買/大賣/
2021/01/04	64	55.28	66	55.53	55.60	-2	4,071	-0.05%
2020/12/31	7	53.90	4	53.98	53.40	3	3,844	0.08%
2020/12/30	1	53.49	1	53.40	53.60	0	3,760	0.00%
2020/12/29	1	53.31	0	0.00	53.40	1	3,724	0.03%
2020/12/28	11	54.15	2	54.00	54.00	9	3,684	0.24%
2020/12/25	7	53.60	7	53.50	53.70	0	3,627	0.00%
2020/12/24	12	52.87	12	53.08	52.70	0	3,521	0.00%
2020/12/22	5	52.84	5	52.50	52.00	0	3,437	0.00%
2020/12/21	4	52.20	1	52.20	52.20	3	3,413	0.09%
2020/12/18	5	52.24	0	0.00	51.90	5	3,403	0.15%
2020/12/17	7	52.46	0	0.00	52.60	7	3,360	0.21%
2020/12/16	0	0.00	1.2	52.54	52.90	-1.2	3,354	-0.03%
2020/12/15	6	52.33	0	0.00	52.00	6	3,341	0.18%
2020/12/14	6	52.93	3	53.30	52.70	3	3,279	0.09%
2020/12/11	8	52.94	1	52.80	53.00	7	3,205	0.22%
2020/12/10	20	53.71	0	0.00	53.20	20	3,128	0.64%
2020/12/09	14	55.02	12	55.23	54.70	2	2,998	0.07%
2020/12/08	11	55.69	15	55.25	54.70	-4	2,877	-0.14%
2020/12/07	16	54.37	10	54.96	56.30	6	2,632	0.23%
2020/12/04	5	52.30	12.5	52.39	52.50	-7.5	2,227	-0.34%
2020/12/02	11	52.30	0	0.00	52.20	11	2,119	0.52%
2020/12/01	2	52.20	5	52.20	52.40	-3	2,123	-0.14%
2020/11/30	0.5	52.40	3	52.30	52.60	-2.5	2,111	-0.12%
2020/11/27	1	52.10	0	0.00	52.10	1	2,002	0.05%
2020/11/24	1	52.50	0	0.00	51.60	1	2,028	0.05%
2020/11/23	3	52.33	6	52.30	52.40	-3	2,003	-0.15%
2020/11/20	7	51.67	2	52.00	52.10	5	1,960	0.26%
2020/11/17	5	51.38	0	0.00	51.30	5	1,939	0.26%
2020/11/16	1	51.50	3	51.50	51.50	-2	1,987	-0.10%
2020/11/13	5	51.36	1	51.10	51.00	4	1,988	0.20%
2020/11/12	1.5	52.23	2	52.10	52.30	-0.5	1,946	-0.03%
2020/11/10	0	0.00	1	51.80	51.60	-1	1,934	-0.05%
2020/11/09	3	51.70	0	0.00	51.70	3	1,966	0.15%
2020/11/03	0	0.00	4.2	50.99	51.10	-4.2	2,012	-0.21%
2020/11/02	0	0.00	2	50.20	50.30	-2	2,025	-0.10%
2020/10/30	0.2	50.50	3	50.00	50.10	-2.9	2,045	-0.14%
2020/10/29	7	50.26	0	0.00	50.40	7	2,036	0.34%
2020/10/27	0	0.00	0.1	51.50	51.20	-0.1	2,070	0.00%
2020/10/26	2	51.55	0.1	51.60	51.40	1.9	2,098	0.09%
2020/10/22	2	51.35	0	0.00	51.30	2	2,165	0.09%
2020/10/19	0	0.00	1	52.00	51.90	-1	2,330	-0.04%
2020/10/16	0	0.00	12	51.20	51.20	-12	2,420	-0.50%
2020/10/14	5	52.00	0	0.00	51.80	5	2,580	0.19%
2020/10/08	2	51.60	0	0.00	52.10	2	2,790	0.07%
2020/10/06	0	0.00	2	51.70	51.90	-2	2,864	-0.07%
2020/10/05	1	51.00	0	0.00	51.00	1	2,886	0.03%
2020/09/30	0	0.00	9	51.50	51.50	-9	2,926	-0.31%
2020/09/29	2	51.40	1	51.30	51.30	1	2,956	0.03%
2020/09/28	0	0.00	1	51.00	51.00	-1	3,033	-0.03%
2020/09/25	2	50.10	0	0.00	50.40	2	3,081	0.06%
2020/09/24	4	50.43	0	0.00	50.30	4	3,106	0.13%
2020/09/23	9	51.43	0	0.00	51.40	9	3,069	0.29%
2020/09/18	1	53.00	0	0.00	52.60	1	3,183	0.03%
2020/09/16	0	0.00	1	53.10	53.00	-1	3,255	-0.03%
2020/09/15	0	0.00	2	53.00	53.20	-2	3,260	-0.06%
2020/09/14	1	52.80	0	0.00	52.80	1	3,342	0.03%
2020/09/11	0	0.00	2	52.30	52.70	-2	3,368	-0.06%
2020/09/08	3	52.30	1	52.30	52.30	2	3,422	0.06%
2020/09/07	0	0.00	7	53.00	52.70	-7	3,443	-0.20%
2020/09/03	2	53.60	1	54.10	53.30	1	3,473	0.03%
2020/09/02	2.3	53.22	3.2	53.37	53.40	-0.9	3,466	-0.03%
2020/09/01	0	0.00	3	53.10	53.00	-3	3,495	-0.09%
2020/08/31	0	0.00	4	52.98	52.20	-4	3,513	-0.11%
2020/08/28	1	53.00	0.2	53.10	53.00	0.8	3,494	0.02%
2020/08/27	1	53.00	1	53.10	53.10	0	3,529	0.00%
2020/08/26	0	0.00	1	53.20	53.30	-1	3,540	-0.03%
2020/08/25	1	53.20	0	0.00	53.10	1	3,558	0.03%
2020/08/24	1	52.10	0	0.00	52.10	1	3,587	0.03%
2020/08/21	2	51.65	0	0.00	51.80	2	3,590	0.06%
2020/08/20	4	51.20	6	51.45	51.20	-2	3,581	-0.06%
2020/08/19	1	54.20	2	54.05	53.50	-1	3,523	-0.03%
2020/08/14	10	53.30	2	53.60	53.60	8	3,521	0.23%
2020/08/13	2	53.00	0	0.00	53.10	2	3,519	0.06%
2020/08/12	0	0.00	1	53.30	53.60	-1	3,485	-0.03%
2020/08/10	1	54.20	3	54.37	54.40	-2	3,522	-0.06%
2020/08/07	1	54.20	1	54.10	54.30	0	3,561	0.00%
2020/08/06	0	0.00	1	54.70	54.80	-1	3,566	-0.03%
2020/08/05	8	54.61	2	54.60	54.50	6	3,592	0.17%
2020/08/04	2	53.85	8	54.43	54.50	-6	3,614	-0.17%
2020/07/31	7	54.71	0	0.00	54.20	7	3,640	0.19%
2020/07/30	1	54.30	2	53.90	54.80	-1	3,669	-0.03%
2020/07/29	1	53.60	3	53.90	53.70	-2	3,676	-0.05%
2020/07/27	3	54.10	0	0.00	53.60	3	3,923	0.08%
2020/07/24	1	54.30	0	0.00	54.20	1	3,912	0.03%
2020/07/23	8	55.50	2	56.20	55.30	6	3,881	0.15%
2020/07/22	0	0.00	4	57.88	58.00	-4	3,845	-0.10%
2020/07/21	0	0.00	2	57.80	57.60	-2	3,757	-0.05%
2020/07/20	8	57.04	3	57.03	56.90	5	3,695	0.14%
2020/07/17	5	57.88	1	57.80	57.70	4	3,632	0.11%
2020/07/16	4	57.80	1	57.90	58.00	3	3,580	0.08%
2020/07/15	1	58.10	3	58.00	57.20	-2	3,552	-0.06%
2020/07/14	2	57.95	8	58.28	57.70	-6	3,530	-0.17%
2020/07/13	0	0.00	2	57.90	58.00	-2	3,522	-0.06%
2020/07/10	5	57.22	4	57.35	57.10	1	3,528	0.03%
2020/07/09	1	58.50	6	58.30	58.00	-5	3,536	-0.14%
2020/07/08	6	58.10	2	58.10	58.20	4	3,499	0.11%
2020/07/07	0	0.00	11	58.10	57.90	-11	3,496	-0.31%
2020/07/06	0	0.00	9	57.77	57.80	-9	3,540	-0.25%
2020/07/03	2	57.10	5	56.92	57.00	-3	3,549	-0.08%
2020/07/01	0	0.00	4	57.20	57.00	-4	3,542	-0.11%
2020/06/30	0	0.00	2	56.20	56.50	-2	3,455	-0.06%
2020/06/29	10	55.40	0	0.00	55.20	10	3,419	0.29%
2020/06/24	0	0.00	0.2	55.90	55.90	-0.2	3,392	-0.01%
2020/06/23	1	54.50	0	0.00	54.70	1	3,334	0.03%
2020/06/22	2	53.95	0	0.00	54.40	2	3,338	0.06%
2020/06/19	3	54.67	0	0.00	54.10	3	3,365	0.09%
2020/06/18	1	54.60	0	0.00	55.20	1	3,317	0.03%
2020/06/16	2	53.80	0	0.00	54.10	2	3,379	0.06%
2020/06/15	8	53.69	0	0.00	53.10	8	3,485	0.23%
2020/06/12	1	53.10	2	53.20	53.80	-1	3,523	-0.03%
2020/06/11	1	54.50	0	0.00	54.50	1	3,600	0.03%
2020/06/10	0	0.00	1.4	55.26	55.70	-1.4	3,628	-0.04%
2020/06/09	3	55.30	1	55.50	55.40	2	3,744	0.05%
2020/06/08	2	55.60	4	55.75	55.80	-2	3,846	-0.05%
2020/06/05	1	55.20	1	55.50	55.50	0	3,834	0.00%
2020/06/04	3	55.17	0	0.00	55.20	3	3,822	0.08%
2020/06/03	0	0.00	8	54.93	55.20	-8	3,835	-0.21%
2020/06/02	0	0.00	1	54.40	54.30	-1	3,837	-0.03%
2020/06/01	0	0.00	10	54.20	54.00	-10	3,825	-0.26%
2020/05/28	1	54.50	1	54.50	53.70	0	3,791	0.00%
2020/05/27	6	53.80	1	54.40	54.30	5	3,829	0.13%
2020/05/26	2	54.25	1	54.30	54.00	1	3,853	0.03%
2020/05/25	1	53.00	0	0.00	53.20	1	3,859	0.03%
2020/05/22	2	54.00	0	0.00	53.60	2	3,860	0.05%
2020/05/21	1	54.90	0	0.00	55.10	1	3,856	0.03%
2020/05/18	0	0.00	1	54.00	53.70	-1	3,845	-0.03%
2020/05/15	3	54.83	0	0.00	54.80	3	3,815	0.08%
2020/05/14	5	55.50	0	0.00	55.50	5	3,778	0.13%
2020/05/13	5	56.70	0	0.00	56.80	5	3,739	0.13%
2020/05/12	0	0.00	5	56.62	56.50	-5	3,743	-0.13%
2020/05/11	1	57.30	2	57.60	57.40	-1	3,742	-0.03%
2020/05/07	7	55.89	0	0.00	56.00	7	3,679	0.19%
2020/05/06	1	55.50	0	0.00	55.50	1	3,663	0.03%
2020/05/05	2	56.00	0	0.00	55.90	2	3,633	0.06%
2020/05/04	8	55.93	1	56.10	56.30	7	3,626	0.19%
2020/04/30	165	58.08	167	58.31	57.60	-2	3,581	-0.06%	大買/大賣/
2020/04/29	2	55.00	0	54.90	54.90	2	3,414	0.06%
2020/04/28	1	54.60	1	54.70	54.60	0	3,425	0.00%
2020/04/27	1	54.70	0	0.00	54.60	1	3,521	0.03%
2020/04/21	0	0.00	5	53.54	52.40	-5	3,505	-0.14%
2020/04/17	0	0.00	1.2	54.64	54.50	-1.2	3,472	-0.04%
2020/04/14	0	0.00	3	54.30	54.30	-3	3,367	-0.09%
2020/04/13	2	53.85	29	53.69	53.50	-27	3,353	-0.81%
2020/04/10	0	0.00	3	53.83	54.30	-3	3,367	-0.09%
2020/04/09	10	55.72	7.4	55.20	54.80	2.6	3,354	0.08%
2020/04/08	6	53.03	4	52.40	53.40	2	3,239	0.06%
2020/04/07	2.4	50.99	6	50.85	51.20	-3.6	3,189	-0.11%
2020/04/01	7	49.20	0	0.00	49.00	7	3,164	0.22%
2020/03/31	2	49.50	0	0.00	49.50	2	3,161	0.06%
2020/03/26	1	49.90	7	49.78	49.65	-6	3,135	-0.19%
2020/03/25	6	50.10	0	0.00	49.95	6	3,165	0.19%
2020/03/24	5	47.84	7	48.64	48.75	-2	3,153	-0.06%
2020/03/23	1	47.00	2	47.15	46.95	-1	3,187	-0.03%
2020/03/20	7	49.29	11	48.93	49.50	-4	3,220	-0.12%
2020/03/19	0	0.00	31	46.97	46.20	-31	3,172	-0.98%
2020/03/18	3	50.50	4	50.00	50.00	-1	3,119	-0.03%
2020/03/17	11	50.85	31	50.21	51.00	-20	3,177	-0.63%
2020/03/16	1	53.20	4	51.95	52.00	-3	3,134	-0.10%
2020/03/13	10	50.97	25	51.96	53.30	-15	3,082	-0.49%
2020/03/12	14	55.11	1	55.30	55.20	13	2,982	0.44%
2020/03/11	10	58.10	0	0.00	58.10	10	2,899	0.34%
2020/03/10	2	58.30	20	58.35	58.10	-18	2,910	-0.62%
2020/03/09	4	57.95	4	57.90	58.50	0	2,907	0.00%
2020/03/06	4	58.80	0	0.00	58.50	4	2,863	0.14%
2020/03/05	0	0.00	3	59.90	59.90	-3	2,843	-0.11%
2020/03/03	1	59.50	0	0.00	59.20	1	2,843	0.04%
2020/03/02	4	58.65	0	0.00	58.70	4	2,850	0.14%
2020/02/27	0	0.00	3	59.70	59.50	-3	2,885	-0.10%
2020/02/26	6	59.55	0	0.00	59.60	6	2,863	0.21%
2020/02/25	1	60.10	0	0.00	59.90	1	2,870	0.03%
2020/02/24	6	60.08	1	60.10	60.10	5	2,888	0.17%
2020/02/21	0.2	60.70	0	0.00	60.50	0.2	2,895	0.01%
2020/02/20	0	0.00	2	60.60	60.70	-2	2,941	-0.07%
2020/02/19	1	61.10	0	0.00	61.10	1	2,964	0.03%
2020/02/18	0	0.00	1	60.40	60.40	-1	2,976	-0.03%
2020/02/14	7	61.33	1	61.40	61.20	6	3,032	0.20%
2020/02/12	18	61.13	0	0.00	61.20	18	3,074	0.59%
2020/02/11	3	60.70	1	60.60	60.60	2	3,095	0.06%
2020/02/06	1	61.40	3	61.50	61.60	-2	3,264	-0.06%
2020/02/05	1	60.30	0	0.00	61.00	1	3,438	0.03%
2020/02/04	16	60.46	1	60.80	61.00	15	3,554	0.42%
2020/02/03	11	58.21	21	58.87	59.30	-10	3,564	-0.28%
2020/01/31	1	60.50	0	0.00	60.50	1	3,521	0.03%
2020/01/30	7	60.31	9	60.10	59.80	-2	3,507	-0.06%
2020/01/15	16	65.38	0	0.00	65.40	16	3,408	0.47%
2020/01/10	32	64.90	0	0.00	64.90	32	3,451	0.93%
2020/01/08	1	64.50	0	0.00	64.30	1	3,487	0.03%
2020/01/06	0	0.00	4	65.60	65.30	-4	3,461	-0.12%
2020/01/03	1	66.70	0	0.00	66.60	1	3,467	0.03%
2020/01/02	1	66.70	0	0.00	66.30	1	3,487	0.03%
2019/12/31	2	66.25	3	66.10	66.20	-1	3,517	-0.03%
2019/12/30	69	66.74	0	0.00	66.60	69	3,513	1.96%
2019/12/27	2	67.15	0	0.00	67.00	2	3,513	0.06%
2019/12/24	2	67.10	1	67.10	67.00	1	3,508	0.03%
2019/12/23	2	67.70	0	0.00	67.60	2	3,526	0.06%
2019/12/20	0	0.00	8	68.28	67.60	-8	3,554	-0.23%
2019/12/19	0	0.00	9	68.61	68.60	-9	3,560	-0.25%
2019/12/18	10	68.84	0	0.00	69.10	10	3,545	0.28%
2019/12/17	2	68.45	4	68.63	68.80	-2	3,610	-0.06%
2019/12/16	22	69.21	5	69.20	69.20	17	3,592	0.47%
2019/12/13	0	0.00	23	69.65	68.80	-23	3,596	-0.64%
2019/12/12	8	69.39	8	69.00	68.80	0	3,555	0.00%
2019/12/11	1	68.80	14	68.79	68.80	-13	3,452	-0.38%
2019/12/10	1	67.90	0	0.00	67.90	1	3,428	0.03%
2019/12/09	0	0.00	13	67.95	67.90	-13	3,437	-0.38%
2019/12/06	6	66.60	8.1	66.64	67.30	-2.1	3,411	-0.06%
2019/12/05	1	67.70	1	67.40	67.50	0	3,385	0.00%
2019/12/04	0	0.00	1	66.90	67.10	-1	3,370	-0.03%
2019/12/03	2	67.10	0	0.00	67.00	2	3,372	0.06%
2019/12/02	3	66.63	3	66.70	66.80	0	3,372	0.00%
2019/11/28	0	0.00	4	68.05	68.00	-4	3,332	-0.12%
2019/11/27	1	68.10	5	68.28	68.10	-4	3,354	-0.12%
2019/11/26	0	0.00	23	67.96	68.50	-23	3,338	-0.69%
2019/11/25	0	0.00	4	67.20	67.20	-4	3,265	-0.12%
2019/11/22	1	67.00	1	67.00	67.40	0	3,274	0.00%
2019/11/21	2	66.20	2	67.10	67.20	0	3,261	0.00%
2019/11/19	8	67.05	0	0.00	67.20	8	3,257	0.25%
2019/11/15	0.5	65.40	0	0.00	65.40	0.5	3,207	0.02%
2019/11/14	6	65.23	0	0.00	65.00	6	3,202	0.19%
2019/11/12	1	66.70	1.1	66.89	66.80	-0.1	3,190	0.00%
2019/11/11	4	66.05	3	66.50	65.90	1	3,172	0.03%
2019/11/08	13	67.20	2	67.60	67.00	11	3,142	0.35%
2019/11/07	10	66.51	10	66.70	66.70	0	3,104	0.00%
2019/11/06	22	67.36	0.5	67.50	67.50	21.5	3,073	0.70%
2019/11/05	1	68.70	2	68.20	68.90	-1	3,033	-0.03%
2019/11/04	13	68.97	25	69.30	69.30	-12	2,979	-0.40%
2019/11/01	8.5	66.56	4	66.75	67.30	4.5	2,808	0.16%
2019/10/30	1	65.50	1	65.50	65.50	0	2,742	0.00%
2019/10/28	0	0.00	3	64.90	64.90	-3	2,706	-0.11%
2019/10/24	22	65.31	0	0.00	65.30	22	2,707	0.81%
2019/10/23	0	0.00	1	65.80	65.40	-1	2,745	-0.04%
2019/10/22	0	0.00	6	66.02	65.70	-6	2,779	-0.22%
2019/10/21	2	65.15	1	65.40	65.60	1	2,781	0.04%
2019/10/18	2	65.20	0	0.00	65.10	2	2,783	0.07%
2019/10/16	0	0.00	1	64.30	64.50	-1	2,760	-0.04%
2019/10/09	1	63.00	0	0.00	63.00	1	2,835	0.04%
2019/10/07	3	63.50	2	63.60	63.50	1	2,938	0.03%
2019/10/03	0	0.00	3	64.70	64.80	-3	2,895	-0.10%
2019/10/02	0	0.00	2	65.30	65.70	-2	2,886	-0.07%
2019/10/01	1	65.50	0	0.00	65.50	1	2,878	0.03%
2019/09/26	1	66.00	2	65.20	65.30	-1	2,822	-0.04%
2019/09/25	1	65.50	0	0.00	66.00	1	2,787	0.04%
2019/09/24	1	65.90	4	66.10	66.40	-3	2,755	-0.11%
2019/09/23	0	0.00	3	65.67	65.90	-3	2,699	-0.11%
2019/09/20	9	66.17	3	66.27	65.60	6	2,699	0.22%
2019/09/19	1	65.40	0	0.00	64.90	1	2,559	0.04%
2019/09/16	0	0.00	2	64.60	64.70	-2	2,502	-0.08%
2019/09/12	4	64.20	2	64.05	64.30	2	2,507	0.08%
2019/09/11	1	63.80	2	63.60	63.60	-1	2,484	-0.04%
2019/09/04	0	0.00	1	62.80	63.20	-1	2,493	-0.04%
2019/08/29	1	61.80	1	61.70	62.20	0	2,467	0.00%
2019/08/26	0	0.00	5	62.96	62.70	-5	2,446	-0.20%
2019/08/23	1	64.20	1	64.40	64.30	0	2,455	0.00%
2019/08/22	0	0.00	1	63.50	63.40	-1	2,442	-0.04%
2019/08/21	0	0.00	7	63.07	63.30	-7	2,467	-0.28%
2019/08/20	2	62.05	0	0.00	62.40	2	2,448	0.08%
2019/08/19	1	62.50	0	0.00	62.30	1	2,435	0.04%
2019/08/16	0	0.00	8	62.66	62.80	-8	2,439	-0.33%
2019/08/14	5	61.30	1	62.00	61.30	4	2,408	0.17%
2019/08/13	1	61.30	0	0.00	61.30	1	2,392	0.04%
2019/08/12	2	61.70	1	61.90	61.90	1	2,407	0.04%
2019/08/07	1	60.30	0	0.00	60.20	1	2,408	0.04%
2019/08/06	5	60.92	0	0.00	60.80	5	2,402	0.21%
2019/08/05	1.1	60.54	9	60.90	60.50	-7.9	2,382	-0.33%
2019/08/02	2	61.45	0	0.00	61.30	2	2,362	0.08%
2019/08/01	0	0.00	10	63.80	63.60	-10	2,349	-0.43%
2019/07/30	2	64.20	0	0.00	64.30	2	2,302	0.09%
2019/07/26	1	64.20	1	64.30	64.30	0	2,315	0.00%
2019/07/25	0	0.00	14	64.60	64.60	-14	2,319	-0.60%
2019/07/24	3	66.70	2	66.70	66.70	1	2,282	0.04%
2019/07/23	5	67.30	1	67.40	67.30	4	2,217	0.18%
2019/07/22	0.2	67.50	3	67.37	67.50	-2.8	2,195	-0.13%
2019/07/19	10	67.00	0	0.00	67.00	10	2,171	0.46%
2019/07/18	1	66.60	0	0.00	66.80	1	2,149	0.05%
2019/07/17	1	66.70	12	67.00	66.80	-11	2,178	-0.51%
2019/07/16	5	67.10	0	0.00	67.10	5	2,170	0.23%
2019/07/15	0	0.00	3	65.60	66.10	-3	2,153	-0.14%
2019/07/12	26	66.38	1	66.00	66.10	25	2,251	1.11%
2019/07/11	4	65.73	58	65.74	65.90	-54	2,258	-2.39%
2019/07/10	2	64.00	0	0.00	64.20	2	2,213	0.09%
2019/07/09	0	0.00	2	63.80	63.60	-2	2,300	-0.09%
2019/07/08	1	64.60	0	0.00	64.40	1	2,352	0.04%
2019/07/02	0	0.00	2	64.10	64.10	-2	2,604	-0.08%
2019/07/01	0	0.00	4	64.00	64.10	-4	2,643	-0.15%
2019/06/28	2	63.00	10	63.10	63.10	-8	2,719	-0.29%
2019/06/26	1	63.40	0	0.00	63.20	1	2,897	0.03%
2019/06/25	0	0.00	2	63.50	63.60	-2	2,931	-0.07%
2019/06/24	0	0.00	4	64.10	64.10	-4	2,941	-0.14%
2019/06/21	11	63.96	0	0.00	64.20	11	2,957	0.37%
2019/06/20	3	63.27	1	63.80	63.60	2	2,925	0.07%
2019/06/19	10	62.00	2	62.20	62.10	8	2,921	0.27%
2019/06/18	1	61.50	1	61.00	61.40	0	2,912	0.00%
2019/06/14	5	62.12	0	0.00	62.10	5	2,889	0.17%
2019/06/13	2	62.00	0	0.00	61.90	2	2,889	0.07%
2019/06/11	0	0.00	2	61.90	61.90	-2	3,037	-0.07%
2019/06/10	1	61.50	1	61.30	61.70	0	3,047	0.00%
2019/06/05	1	62.20	1	61.90	61.50	0	3,074	0.00%
2019/06/04	3	61.80	0	0.00	61.60	3	3,079	0.10%
2019/06/03	0	0.00	0.3	62.20	61.90	-0.3	3,089	-0.01%
2019/05/30	1	60.70	0	0.00	60.90	1	3,080	0.03%
2019/05/28	2	60.70	0	0.00	60.50	2	3,106	0.06%
2019/05/24	2	60.90	0	0.00	60.70	2	3,139	0.06%
2019/05/22	0	0.00	1	61.10	61.00	-1	3,152	-0.03%
2019/05/17	4.1	61.17	0	0.00	60.70	4.1	3,173	0.13%
2019/05/16	4	62.00	0	0.00	61.30	4	3,158	0.13%
2019/05/15	0.1	62.90	0	0.00	62.70	0.1	3,145	0.00%
2019/05/14	1	63.50	0	0.00	63.30	1	3,151	0.03%
2019/05/13	3	64.80	0	0.00	64.00	3	3,151	0.10%
2019/05/08	0	0.00	1	68.50	67.70	-1	3,142	-0.03%
2019/05/07	1	67.90	1	68.60	69.40	0	3,141	0.00%
2019/04/29	0	0.00	67	69.50	69.40	-67	3,111	-2.15%
2019/04/26	6	68.78	0	0.00	68.90	6	3,156	0.19%
2019/04/25	0	0.00	2	70.10	69.80	-2	3,184	-0.06%
2019/04/24	1	70.40	1	70.50	69.70	0	3,224	0.00%
2019/04/23	1	69.40	1	69.10	70.00	0	3,261	0.00%
2019/04/19	6	70.23	0	0.00	70.00	6	3,250	0.18%
2019/04/18	15	72.35	4	71.50	71.10	11	3,247	0.34%
2019/04/17	1	71.90	9	71.91	72.00	-8	3,148	-0.25%
2019/04/15	20	70.50	1	71.00	71.10	19	3,044	0.62%
2019/04/12	1	68.00	3	68.03	68.50	-2	2,972	-0.07%
2019/04/11	2	67.60	2	67.60	67.30	0	2,906	0.00%
2019/04/10	2	67.70	13	67.65	67.30	-11	2,869	-0.38%
2019/04/09	0	0.00	3	66.53	66.80	-3	2,774	-0.11%
2019/04/08	5	65.10	0	0.00	66.70	5	2,753	0.18%
2019/04/03	1	64.50	5	64.72	65.00	-4	2,644	-0.15%
2019/04/02	4	64.65	5	64.80	64.80	-1	2,605	-0.04%
2019/04/01	8	63.71	8	63.76	63.80	0	2,515	0.00%
2019/03/29	0	0.00	1	61.50	61.50	-1	2,361	-0.04%
2019/03/28	1	61.70	1	62.50	62.00	0	2,322	0.00%
2019/03/27	1	62.30	0	0.00	61.90	1	2,298	0.04%
2019/03/26	2	62.00	0	0.00	62.30	2	2,285	0.09%
2019/03/25	2	61.35	2	61.50	61.80	0	2,271	0.00%
2019/03/21	0	0.00	3	63.50	63.60	-3	2,241	-0.13%
2019/03/20	1	63.30	0.1	63.00	63.10	1	2,269	0.04%
2019/03/19	0	0.00	2	62.50	63.00	-2	2,303	-0.09%
2019/03/18	0	0.00	1	62.50	62.50	-1	2,379	-0.04%
2019/03/15	3	61.40	0	0.00	62.40	3	2,362	0.13%
2019/03/13	0	0.00	1	61.70	61.70	-1	2,263	-0.04%
2019/03/06	0	0.00	1	62.00	62.20	-1	2,592	-0.04%
2019/03/05	15	61.90	2	61.80	61.90	13	2,630	0.49%
2019/03/04	30	61.90	1	62.10	62.20	29	2,653	1.09%
2019/02/27	2	63.10	1	62.80	63.10	1	2,629	0.04%
2019/02/25	5	63.28	4	63.43	63.50	1	2,614	0.04%
2019/02/21	2	62.05	0	0.00	62.20	2	2,656	0.08%
2019/02/18	1	60.30	11	59.95	60.20	-10	2,725	-0.37%
2019/02/13	3.1	61.01	2	61.10	61.20	1.1	2,788	0.04%
2019/02/12	1	59.90	0	0.00	60.40	1	2,764	0.04%
2019/02/11	0	0.00	5	59.88	59.50	-5	2,750	-0.18%
2019/01/30	1	59.10	0	0.00	59.20	1	2,739	0.04%
2019/01/24	0	0.00	3	58.20	58.40	-3	2,696	-0.11%
2019/01/23	1	58.20	0	0.00	58.20	1	2,708	0.04%
2019/01/22	12	58.60	0	0.00	58.30	12	2,716	0.44%
2019/01/21	0	0.00	1	59.10	59.20	-1	2,717	-0.04%
2019/01/18	1	57.90	0	0.00	58.60	1	2,721	0.04%
2019/01/17	0	0.00	0	58.10	57.90	0	2,715	0.00%
2019/01/15	3	58.00	0	0.00	57.80	3	2,710	0.11%
2019/01/11	0	0.00	5	58.50	58.30	-5	2,732	-0.18%
2019/01/07	1	59.00	1	59.30	58.90	0	2,715	0.00%
2019/01/04	1	59.00	0	0.00	58.90	1	2,752	0.04%
2019/01/03	0	0.00	1	60.10	60.00	-1	2,882	-0.03%
2019/01/02	1	60.20	0	0.00	60.10	1	2,909	0.03%
2018/12/27	1	60.40	0	0.00	60.30	1	2,952	0.03%
2018/12/26	0.1	60.00	0	0.00	60.00	0.1	2,956	0.00%
2018/12/20	0	0.00	1	60.30	60.30	-1	2,994	-0.03%
2018/12/19	0.1	60.70	0	0.00	61.00	0.1	2,996	0.00%
2018/12/18	11	60.19	0	0.00	60.30	11	3,029	0.36%
2018/12/13	0	0.00	5	60.80	61.30	-5	3,065	-0.16%
2018/12/12	3	60.80	0	0.00	61.00	3	3,043	0.10%
2018/12/11	2	59.70	0	0.00	59.80	2	3,016	0.07%
2018/12/10	2	61.00	2	60.80	61.00	0	2,957	0.00%
2018/12/07	0.1	62.30	0	0.00	62.20	0.1	2,971	0.00%
2018/12/06	3	61.17	2	60.95	61.50	1	3,007	0.03%
2018/12/05	6	61.93	0	0.00	62.00	6	2,967	0.20%
2018/12/04	3	63.50	1	63.50	62.80	2	3,000	0.07%
2018/12/03	4	63.35	1	63.50	63.30	3	3,000	0.10%
2018/11/30	1	61.60	0	0.00	62.20	1	2,962	0.03%
2018/11/28	0	0.00	8	62.14	62.10	-8	2,739	-0.29%
2018/11/27	2	60.95	0	0.00	61.20	2	2,710	0.07%
2018/11/23	1	61.00	0	0.00	60.90	1	2,716	0.04%
2018/11/22	7	61.60	0	0.00	61.20	7	2,728	0.26%
2018/11/21	6	60.98	0	0.00	61.20	6	2,730	0.22%
2018/11/20	1	61.60	1	61.40	61.80	0	2,690	0.00%
2018/11/15	32	62.49	0	0.00	62.90	32	2,650	1.21%
2018/11/13	2	61.95	1	64.20	65.20	1	2,602	0.04%
2018/11/12	3	64.33	1	64.20	64.20	2	2,577	0.08%
2018/11/09	0	0.00	5	66.60	67.20	-5	2,556	-0.20%
2018/10/29	0.2	64.40	0	0.00	64.40	0.2	2,627	0.01%
2018/10/26	2	65.20	0	0.00	64.00	2	2,630	0.08%
2018/10/25	14	63.75	0	0.00	63.80	14	2,632	0.53%
2018/10/24	2	65.30	0	0.00	65.00	2	2,626	0.08%
2018/10/23	0.1	65.50	0	0.00	65.00	0.1	2,615	0.00%
2018/10/22	1	67.90	0	0.00	68.30	1	2,592	0.04%
2018/10/19	0	0.00	1	66.20	67.10	-1	2,599	-0.04%
2018/10/17	1	65.90	1	66.50	65.60	0	2,729	0.00%
2018/10/15	5	65.06	0	0.00	65.10	5	2,785	0.18%
2018/10/12	6	65.63	0	0.00	65.60	6	2,817	0.21%
2018/10/11	5	65.62	2	67.30	64.00	3	2,844	0.11%
2018/10/09	9	71.16	0	0.00	70.80	9	2,746	0.33%
2018/10/08	12	71.87	0	0.00	71.80	12	2,745	0.44%
2018/10/05	4	72.60	1	72.10	72.10	3	2,753	0.11%
2018/10/04	0	0.00	1	73.40	73.20	-1	2,746	-0.04%
2018/10/03	0	0.00	1	73.90	74.00	-1	2,744	-0.04%
2018/09/28	0	0.00	1	74.50	74.50	-1	2,776	-0.04%
2018/09/26	0	0.00	3	74.57	74.80	-3	2,749	-0.11%
2018/09/21	2	72.90	1.1	73.01	73.00	0.9	2,736	0.03%
2018/09/20	1	72.70	0	0.00	72.60	1	2,752	0.04%
2018/09/19	1	73.70	2	73.60	73.90	-1	2,749	-0.04%
2018/09/18	3	73.33	1	73.90	73.30	2	2,763	0.07%
2018/09/14	3	74.70	1	74.80	74.70	2	2,778	0.07%
2018/09/13	0	0.00	1	74.30	74.30	-1	2,800	-0.04%
2018/09/12	2	73.60	0	0.00	73.20	2	2,804	0.07%
2018/09/06	0	0.00	1	77.40	76.80	-1	2,777	-0.04%
2018/09/05	0	0.00	1.1	77.97	77.00	-1.1	2,752	-0.04%
2018/09/04	1	78.20	0	0.00	78.20	1	2,742	0.04%
2018/09/03	0	0.00	1	78.10	77.90	-1	2,730	-0.04%
2018/08/31	0	0.00	1	77.80	78.00	-1	2,746	-0.04%
2018/08/29	0	0.00	8	78.71	78.10	-8	2,803	-0.29%
2018/08/28	6	77.90	1	77.90	78.00	5	2,797	0.18%
2018/08/27	2	77.40	0	0.00	77.70	2	2,796	0.07%
2018/08/23	1	77.60	5	77.52	77.70	-4	2,873	-0.14%
2018/08/22	5	77.28	6.1	77.45	77.70	-1.1	2,907	-0.04%
2018/08/21	0	0.00	8	76.70	76.60	-8	2,854	-0.28%
2018/08/15	0	0.00	3	74.00	73.50	-3	2,892	-0.10%
2018/08/14	1	74.30	1	75.50	74.40	0	2,884	0.00%
2018/08/13	3	75.93	4.1	75.90	75.80	-1.1	2,874	-0.04%
2018/08/10	0	0.00	5	77.70	77.60	-5	2,860	-0.17%
2018/08/09	0.1	77.20	0	0.00	77.10	0.1	2,871	0.00%
2018/08/07	2	77.40	0	0.00	77.40	2	2,934	0.07%
2018/08/03	1	76.90	3.2	76.89	77.00	-2.2	2,964	-0.07%
2018/08/02	1	76.70	0	0.00	76.50	1	2,963	0.03%
2018/08/01	0	0.00	2	77.00	77.20	-2	2,958	-0.07%
2018/07/31	1.2	76.05	0	0.00	75.90	1.2	2,946	0.04%
2018/07/30	2	76.05	12	76.14	76.40	-10	2,933	-0.34%
2018/07/27	50	75.60	0	0.00	75.60	50	2,917	1.71%
2018/07/26	2	76.15	3	75.93	76.30	-1	2,895	-0.03%
2018/07/25	11	76.01	0	0.00	75.80	11	2,889	0.38%
2018/07/24	4	79.13	75	79.49	80.00	-71	2,837	-2.50%
2018/07/23	6	78.58	1	78.50	78.80	5	2,711	0.18%
2018/07/20	0	0.00	17	78.25	78.30	-17	2,691	-0.63%
2018/07/19	2	77.95	4	78.10	78.40	-2	2,671	-0.08%
2018/07/18	10	77.20	2	77.25	77.50	8	2,648	0.30%
2018/07/17	2	75.90	0	0.00	75.60	2	2,580	0.08%
2018/07/16	1	75.70	1	75.50	75.50	0	2,560	0.00%
2018/07/12	0	0.00	2	74.00	74.00	-2	2,607	-0.08%
2018/07/11	2	72.85	0	0.00	73.80	2	2,627	0.08%
2018/07/09	2	73.00	0	0.00	72.90	2	2,639	0.08%
2018/07/06	15	72.20	0	0.00	72.60	15	2,650	0.57%
2018/07/05	6	72.90	0	0.00	72.70	6	2,658	0.23%
2018/07/04	0	0.00	1	73.60	73.20	-1	2,677	-0.04%
2018/07/03	4	73.40	0	0.00	73.00	4	2,744	0.15%
2018/07/02	2	73.50	0	0.00	73.20	2	2,758	0.07%
2018/06/29	3	73.23	10	74.60	74.60	-7	2,737	-0.26%
2018/06/28	1	72.50	0	0.00	72.30	1	2,698	0.04%
2018/06/26	3	72.10	0	0.00	72.50	3	2,738	0.11%
2018/06/25	4	72.83	5.4	72.83	72.80	-1.4	2,720	-0.05%
2018/06/22	9	73.34	1	73.30	73.30	8	2,716	0.29%
2018/06/21	4	74.15	1	74.20	74.00	3	2,690	0.11%
2018/06/19	9	74.62	0	0.00	74.70	9	2,717	0.33%
2018/06/15	5	75.30	1	75.40	75.10	4	2,693	0.15%
2018/06/14	15	75.92	0	0.00	75.40	15	2,675	0.56%
2018/06/13	2	76.80	28	76.80	76.90	-26	2,662	-0.98%
2018/06/12	2	76.60	0	0.00	76.70	2	2,731	0.07%
2018/06/08	10	77.55	0	0.00	77.20	10	2,814	0.36%
2018/06/07	3	77.70	4	77.85	78.00	-1	2,831	-0.04%
2018/06/06	12	76.53	13	76.71	77.00	-1	2,826	-0.04%
2018/06/05	0.5	75.70	2	75.65	75.70	-1.5	2,811	-0.05%
2018/06/01	0	0.00	1	74.10	74.70	-1	2,791	-0.04%
2018/05/31	2	74.20	0	0.00	73.80	2	2,810	0.07%
2018/05/30	7	74.41	2	74.60	74.20	5	2,753	0.18%
2018/05/29	5	75.30	0	0.00	75.40	5	2,733	0.18%
2018/05/28	1	75.80	1	75.50	75.70	0	2,782	0.00%
2018/05/25	3	74.20	4	74.60	75.10	-1	2,787	-0.04%
2018/05/23	2	73.35	0	0.00	73.30	2	2,769	0.07%
2018/05/22	0	0.00	1	74.10	74.00	-1	2,812	-0.04%
2018/05/21	2	74.10	0	0.00	74.10	2	2,838	0.07%
2018/05/18	3	73.83	1	73.50	73.40	2	2,859	0.07%
2018/05/17	8	74.11	7	74.44	74.00	1	2,885	0.03%
2018/05/16	5	74.54	2	74.45	74.20	3	2,893	0.10%
2018/05/15	23	75.90	3	75.20	75.20	20	2,918	0.69%
2018/05/14	1	78.00	12	78.17	78.00	-11	3,054	-0.36%
2018/05/11	2	77.40	2	77.40	77.30	0	3,059	0.00%
2018/05/10	0	0.00	2	76.90	76.60	-2	3,081	-0.06%
2018/05/09	11	75.40	21	75.75	76.40	-10	3,120	-0.32%
2018/05/08	1	76.00	4	76.10	75.80	-3	3,151	-0.10%
2018/05/07	19	75.02	23	75.03	76.00	-4	3,203	-0.12%
2018/05/03	1	74.00	2	73.85	73.80	-1	3,288	-0.03%
2018/05/02	0	0.00	6	74.50	74.40	-6	3,305	-0.18%
2018/04/30	5	74.02	11	74.40	73.90	-6	3,319	-0.18%
2018/04/26	1	75.30	3	73.93	74.00	-2	3,351	-0.06%
2018/04/25	4	73.78	11	74.26	74.90	-7	3,411	-0.21%
2018/04/24	25	73.28	3	72.93	72.80	22	3,429	0.64%
2018/04/23	3	75.27	2	75.30	74.90	1	3,419	0.03%
2018/04/20	9	75.91	1	75.80	76.00	8	3,428	0.23%
2018/04/19	3	75.63	1	77.00	76.90	2	3,439	0.06%
2018/04/18	2	76.40	62	77.08	76.30	-60	3,440	-1.74%
2018/04/17	1	77.70	1	78.00	77.50	0	3,405	0.00%
2018/04/16	5	78.18	1	78.30	78.60	4	3,410	0.12%
2018/04/13	10	78.50	0	0.00	78.50	10	3,451	0.29%
2018/04/12	3	78.53	0	0.00	78.50	3	3,452	0.09%
2018/04/11	6	78.78	2	78.50	78.80	4	3,453	0.12%
2018/04/10	2	77.40	0	0.00	77.70	2	3,446	0.06%
2018/04/09	3	77.47	0	0.00	77.80	3	3,436	0.09%
2018/04/02	3	79.60	1	79.10	79.20	2	3,358	0.06%
2018/03/31	0	0.00	1	79.20	79.60	-1	3,374	-0.03%
2018/03/30	2	80.25	5	80.06	80.00	-3	3,364	-0.09%
2018/03/29	2.1	78.36	3	78.20	78.10	-0.9	3,343	-0.03%
2018/03/28	1	78.00	0	0.00	78.40	1	3,356	0.03%
2018/03/27	4	78.63	0	0.00	78.40	4	3,370	0.12%
2018/03/26	4	78.03	0	0.00	78.00	4	3,427	0.12%
2018/03/23	2	78.00	0	0.00	78.40	2	3,463	0.06%
2018/03/22	3	79.70	0	0.00	79.30	3	3,466	0.09%
2018/03/21	1	79.50	2	79.85	79.90	-1	3,443	-0.03%
2018/03/20	7	78.80	1	78.80	79.00	6	3,488	0.17%
2018/03/19	4	79.45	1	79.60	79.30	3	3,476	0.09%
2018/03/16	4	79.30	0	0.00	79.10	4	3,490	0.11%
2018/03/15	4	79.68	0	0.00	79.60	4	3,438	0.12%
2018/03/14	12	80.04	10	80.10	80.10	2	3,435	0.06%
2018/03/13	1	81.60	1	81.70	81.70	0	3,424	0.00%
2018/03/12	4	81.15	3	81.20	81.20	1	3,469	0.03%
2018/03/09	7	79.81	4	80.05	79.70	3	3,486	0.09%
2018/03/08	0	0.00	1	79.10	79.00	-1	3,472	-0.03%
2018/03/07	2	79.25	1	80.00	78.90	1	3,486	0.03%
2018/03/05	6	78.52	0	0.00	78.50	6	3,701	0.16%
2018/03/02	3	78.50	5	78.90	78.90	-2	3,779	-0.05%
2018/03/01	6	79.88	6	80.82	79.70	0	3,870	0.00%
2018/02/27	5	80.00	0	0.00	79.40	5	3,917	0.13%
2018/02/26	2	79.95	0	0.00	79.90	2	3,930	0.05%
2018/02/23	7	79.59	2	79.80	79.40	5	3,963	0.13%
2018/02/22	6	78.83	1	78.80	79.00	5	4,008	0.12%
2018/02/21	4	79.50	2	79.65	80.30	2	3,997	0.05%
2018/02/12	4	78.58	0	0.00	78.30	4	4,036	0.10%
2018/02/09	14	76.43	10	78.00	78.50	4	4,084	0.10%
2018/02/08	2	79.20	0	0.00	79.20	2	4,135	0.05%
2018/02/07	0	0.00	1	80.30	80.30	-1	4,252	-0.02%
2018/02/06	18	79.04	7	78.37	78.70	11	4,506	0.24%
2018/02/02	8	83.96	6	84.17	84.10	2	4,464	0.04%
2018/02/01	0	0.00	0.2	85.00	85.00	-0.2	4,546	0.00%
2018/01/31	5	82.80	6	83.35	83.40	-1	4,596	-0.02%
2018/01/30	1	83.50	0	0.00	83.50	1	4,616	0.02%
2018/01/29	1	84.50	0	0.00	84.50	1	4,613	0.02%
2018/01/26	2	85.45	0	0.00	85.60	2	4,648	0.04%
2018/01/25	1	86.30	0	0.00	86.70	1	4,642	0.02%
2018/01/24	1	85.70	0	0.00	86.50	1	4,754	0.02%
2018/01/23	0	0.00	2	86.25	86.20	-2	4,991	-0.04%
2018/01/19	1	88.20	7	88.07	87.40	-6	5,104	-0.12%
2018/01/18	0	0.00	2	87.30	86.70	-2	5,113	-0.04%
2018/01/17	0	0.00	1	86.10	87.00	-1	5,111	-0.02%
2018/01/16	1	86.50	0	0.00	86.50	1	5,143	0.02%
2018/01/15	0	0.00	1	86.40	86.20	-1	5,168	-0.02%
2018/01/12	1	85.60	8	85.28	85.60	-7	5,232	-0.13%
2018/01/10	3	85.33	0	0.00	84.10	3	5,311	0.06%
2018/01/09	1	85.90	1	85.50	85.50	0	5,335	0.00%
2018/01/08	11	85.39	10	85.20	85.30	1	5,403	0.02%
2018/01/05	0	0.00	1	85.00	85.30	-1	5,519	-0.02%
2018/01/04	1	84.90	0	0.00	85.10	1	5,855	0.02%
2018/01/02	0	0.00	4	84.65	85.00	-4	5,953	-0.07%