鴻準 (2354)-富邦-虎尾券商分點個股進出

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
55.8
漲跌
▼0.7
漲幅
-1.24%
成交量
11,353張
產業
上市其他電子類股▼3.33%
1001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-虎尾券商分點個股進出

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-虎尾券商分點個股進出
富邦-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	55.50	0	0.00	55.80	1	18,278	0.01%
2024/04/18	0	0.00	21	56.00	56.50	-21	18,105	-0.12%
2024/04/17	20	55.60	1	56.00	55.60	19	17,987	0.11%
2024/04/16	1	55.10	11	55.03	55.00	-10	17,836	-0.06%
2024/04/15	3	57.57	11	57.55	57.50	-8	17,596	-0.05%
2024/04/12	12	58.91	12.3	58.63	58.50	-0.3	17,434	0.00%
2024/04/11	20	59.42	7	59.27	59.10	13	17,226	0.08%
2024/04/10	8	62.00	17	61.59	61.20	-9	16,729	-0.05%
2024/04/09	19	63.85	9	63.24	63.00	10	16,351	0.06%
2024/04/08	30	62.93	15	63.33	63.50	15	15,980	0.09%
2024/04/03	21	63.37	103	63.40	64.00	-82	15,670	-0.52%	大賣/
2024/04/02	137	64.66	62	64.31	64.90	75	15,264	0.49%	大買/
2024/04/01	23	64.80	11.1	64.98	63.80	11.9	14,706	0.08%
2024/03/29	16	63.57	36	63.38	63.00	-20	14,144	-0.14%
2024/03/28	115.1	66.41	167.1	65.57	65.10	-52	13,289	-0.39%	大買/大賣/
2024/03/27	116.1	62.40	310.9	63.23	63.60	-194.8	10,914	-1.78%	大買/大賣/鉅額交易
2024/03/26	9	58.93	27	58.39	57.90	-18	9,790	-0.18%
2024/03/25	12	58.78	9	58.77	58.70	3	9,502	0.03%
2024/03/22	47	59.69	69	59.34	59.00	-22	9,239	-0.24%
2024/03/21	68.1	59.31	50.1	59.16	59.10	18	8,698	0.21%
2024/03/20	60	58.85	39.1	59.04	58.20	20.9	8,078	0.26%
2024/03/19	64	56.28	90	56.99	58.10	-26	6,912	-0.38%
2024/03/18	7	54.84	10	54.94	55.40	-3	6,431	-0.05%
2024/03/15	63	56.97	65.2	57.05	55.60	-2.2	6,066	-0.04%
2024/03/14	35.7	54.97	6	55.52	53.70	29.7	4,982	0.60%
2024/03/13	82.2	59.85	88.1	59.02	58.90	-6	4,239	-0.14%
2024/03/12	8	52.68	22.3	54.27	55.30	-14.3	2,479	-0.57%
2024/03/11	1	48.90	0	0.00	50.30	1	2,126	0.05%
2024/03/08	1	49.20	0	0.00	49.20	1	2,072	0.05%
2024/03/07	1	49.30	0	0.00	50.10	1	2,041	0.05%
2024/03/06	1	49.90	0	0.00	49.80	1	2,002	0.05%
2024/03/05	1	50.50	5	50.52	50.50	-4	1,996	-0.20%
2024/03/04	6	50.10	0	0.00	50.00	6	1,969	0.30%
2024/03/01	1	49.40	0	0.00	49.30	1	1,953	0.05%
2024/02/29	3	49.72	0	0.00	49.70	3	1,952	0.15%
2024/02/27	2	49.80	0	0.00	49.70	2	1,931	0.10%
2024/02/26	5	50.04	0	0.00	50.00	5	1,928	0.26%
2024/02/22	5	50.80	5	50.70	50.70	0	1,954	0.00%
2024/02/21	1	50.01	0	0.00	50.10	1	1,946	0.05%
2024/02/20	1	50.30	0	0.00	50.30	1	1,966	0.05%
2024/02/19	0	50.30	0	0.00	50.30	0	1,984	0.00%
2024/02/15	0.1	49.20	0	0.00	49.40	0.1	2,030	0.00%
2024/02/05	2.1	50.21	0	0.00	50.20	2.1	1,996	0.11%
2024/01/30	0.1	50.60	0	0.00	50.40	0.1	2,017	0.00%
2024/01/29	0	0.00	0.2	50.60	50.70	-0.2	2,046	-0.01%
2024/01/26	2	50.40	0	0.00	50.50	2	2,051	0.10%
2024/01/24	0	0.00	2	50.50	50.40	-2	2,075	-0.10%
2024/01/23	0	0.00	2	50.35	50.20	-2	2,131	-0.09%
2024/01/18	1	49.81	2	49.65	49.60	-1	2,193	-0.04%
2024/01/16	2	50.60	0	0.00	50.80	2	2,151	0.09%
2024/01/12	3	51.30	0	0.00	51.40	3	2,207	0.14%
2024/01/10	0	0.00	1	51.30	51.20	-1	2,301	-0.04%
2024/01/09	0	0.00	1	51.60	51.50	-1	2,305	-0.04%
2024/01/03	0	52.20	0	0.00	52.10	0	2,429	0.00%
2024/01/02	0	0.00	0	53.09	52.80	0	2,540	0.00%
2023/12/29	0	0.00	2	53.20	53.10	-2	2,580	-0.08%
2023/12/28	0	0.00	3	52.80	52.70	-3	2,568	-0.12%
2023/12/26	1	52.20	0	0.00	52.20	1	2,665	0.04%
2023/12/22	1	51.50	0	0.00	51.70	1	2,801	0.04%
2023/12/21	3	51.73	0	0.00	51.70	3	2,840	0.11%
2023/12/19	0	0.00	1	51.50	51.60	-1	2,959	-0.03%
2023/12/18	1	51.80	0	0.00	52.00	1	3,097	0.03%
2023/12/12	2	51.20	1	51.30	51.30	1	4,373	0.02%
2023/12/11	2	51.30	0	0.00	51.30	2	4,414	0.05%
2023/12/07	1	51.80	1	51.50	51.50	0	4,462	0.00%
2023/12/06	5	52.04	0	0.00	52.00	5	4,460	0.11%
2023/12/01	0.1	53.50	0	0.00	53.20	0.1	4,468	0.00%
2023/11/24	0.1	53.50	0	0.00	53.30	0.1	4,557	0.00%
2023/11/21	2	53.30	0	0.00	53.50	2	4,550	0.04%
2023/11/14	1	52.20	0	0.00	52.30	1	4,459	0.02%
2023/11/08	0	0.00	3	52.40	52.20	-3	4,509	-0.07%
2023/11/03	0	0.00	3	52.70	52.70	-3	4,530	-0.07%
2023/10/30	1	51.80	0	0.00	51.80	1	4,597	0.02%
2023/10/27	0	0.00	11	52.70	52.90	-11	4,570	-0.24%
2023/10/23	1	53.01	5	52.62	53.50	-4	4,929	-0.08%
2023/10/18	1	55.70	0	0.00	55.50	1	5,484	0.02%
2023/10/17	2	56.55	0	0.00	56.40	2	5,440	0.04%
2023/10/16	1	56.60	0	0.00	56.60	1	5,478	0.02%
2023/10/13	1	57.10	5	57.50	57.20	-4	5,601	-0.07%
2023/10/12	5	57.70	9	58.00	58.00	-4	5,683	-0.07%
2023/10/06	6	56.33	0	0.00	56.50	6	5,731	0.10%
2023/10/05	0	0.00	2	58.20	58.20	-2	5,621	-0.04%
2023/10/04	2	56.50	0	0.00	57.10	2	5,578	0.04%
2023/10/03	1	57.60	1	58.00	57.40	0	5,552	0.00%
2023/09/28	1	56.10	0	0.00	57.70	1	5,487	0.02%
2023/09/27	0.1	55.90	1	55.90	55.90	-0.9	5,446	-0.02%
2023/09/26	3	56.70	0	0.00	56.30	3	5,403	0.06%
2023/09/22	1	57.70	0	0.00	57.50	1	5,379	0.02%
2023/09/21	0	0.00	3	58.50	58.00	-3	5,321	-0.06%
2023/09/20	6	59.18	2	58.80	58.90	4	5,188	0.08%
2023/09/19	0	0.00	18	61.43	60.70	-18	4,915	-0.37%
2023/09/18	15	58.09	5	57.40	57.10	10	4,282	0.23%
2023/09/15	2	57.50	0	0.00	59.00	2	4,137	0.05%
2023/09/14	0	0.00	4	57.53	57.50	-4	3,996	-0.10%
2023/09/12	1	56.80	2	57.40	57.30	-1	4,003	-0.02%
2023/09/08	1	57.00	0	0.00	57.10	1	4,071	0.02%
2023/09/06	10	57.20	3	57.17	57.10	7	4,090	0.17%
2023/09/04	2	55.80	4	55.80	55.90	-2	4,034	-0.05%
2023/09/01	0	0.00	2	57.10	57.00	-2	4,010	-0.05%
2023/08/31	0	0.00	7	55.87	55.70	-7	3,965	-0.18%
2023/08/28	0	0.00	2	55.20	54.70	-2	4,056	-0.05%
2023/08/25	6	55.43	0	0.00	54.80	6	4,107	0.15%
2023/08/18	3	55.20	4	54.80	55.00	-1	4,112	-0.02%
2023/08/16	1	55.00	0	0.00	54.80	1	4,072	0.02%
2023/08/09	3	56.90	7	57.03	56.90	-4	3,989	-0.10%
2023/08/07	0	0.00	5	56.30	56.20	-5	3,944	-0.13%
2023/08/02	7	54.60	0	0.00	54.50	7	3,906	0.18%
2023/07/31	1	55.70	0	0.00	55.70	1	3,826	0.03%
2023/07/28	5	56.30	2	56.10	56.30	3	3,781	0.08%
2023/07/27	4	57.33	2	56.90	56.90	2	3,731	0.05%
2023/07/26	4.1	58.17	23	59.74	57.00	-18.9	3,664	-0.52%
2023/07/25	128	58.74	132	59.53	59.50	-4	3,399	-0.12%	大買/大賣/
2023/07/24	0	0.00	1	54.20	55.00	-1	2,796	-0.04%
2023/07/21	5	54.28	1	54.20	54.30	4	2,766	0.14%
2023/07/20	1	55.20	3	55.50	55.20	-2	2,750	-0.07%
2023/07/19	5.1	55.94	3	55.70	55.90	2.1	2,738	0.08%
2023/07/18	2	57.45	10	57.29	57.40	-8	2,693	-0.30%
2023/07/17	4	57.20	6	57.05	57.20	-2	2,560	-0.08%
2023/07/14	0	0.00	8	55.95	56.20	-8	2,497	-0.32%
2023/07/13	0	0.00	5	56.10	54.90	-5	2,433	-0.21%
2023/07/06	1	52.72	0	0.00	53.00	1	2,335	0.04%
2023/07/05	4	54.03	0	0.00	53.70	4	2,299	0.17%
2023/07/03	0	0.00	12	56.20	56.00	-12	2,320	-0.52%
2023/06/26	0.5	57.80	23	57.53	57.60	-22.5	2,398	-0.94%
2023/06/16	0	0.00	3	56.73	56.00	-3	2,301	-0.13%
2023/06/15	0	0.00	4	56.53	56.50	-4	2,246	-0.18%
2023/06/14	7	56.86	3	57.10	56.50	4	2,238	0.18%
2023/06/06	12	55.75	0	0.00	55.70	12	2,168	0.55%
2023/06/02	0	0.00	13.2	55.71	55.90	-13.2	2,258	-0.59%
2023/06/01	5	55.50	3	55.33	55.80	2	2,232	0.09%
2023/05/31	20	54.70	0	0.00	54.30	20	2,170	0.92%
2023/05/15	0	0.00	1	52.30	52.70	-1	2,345	-0.04%
2023/04/28	0.5	53.70	2	53.80	53.90	-1.5	3,285	-0.05%
2023/04/27	2	52.50	2	53.20	53.40	0	3,290	0.00%
2023/04/25	0	0.00	3	52.50	52.60	-3	3,295	-0.09%
2023/04/24	3	53.50	0	0.00	53.40	3	3,305	0.09%
2023/04/21	1	54.40	0	0.00	53.80	1	3,344	0.03%
2023/04/14	0	0.00	0.1	55.11	54.80	-0.1	3,409	0.00%
2023/04/12	0	0.00	1	55.50	55.30	-1	3,444	-0.03%
2023/03/31	0	0.00	1	55.90	55.90	-1	3,415	-0.03%
2023/03/29	0	0.00	20	55.31	55.50	-20	3,342	-0.60%
2023/03/28	0	0.00	1	53.70	53.50	-1	3,252	-0.03%
2023/03/24	0	0.00	2	54.05	54.70	-2	3,272	-0.06%
2023/03/23	0	0.00	2	53.80	53.90	-2	3,251	-0.06%
2023/03/15	2	52.70	0	0.00	52.70	2	3,343	0.06%
2023/03/13	2	53.00	6	52.93	53.60	-4	3,484	-0.11%
2023/03/10	2	54.20	0	0.00	53.60	2	3,664	0.05%
2023/03/09	1	54.90	0	0.00	54.90	1	3,665	0.03%
2023/03/08	10	55.00	5	55.00	55.20	5	3,746	0.13%
2023/03/07	8	56.13	5	56.20	56.00	3	3,688	0.08%
2023/03/02	0	0.00	3	55.10	55.20	-3	3,633	-0.08%
2023/03/01	0	0.00	2.1	55.25	55.30	-2.1	3,627	-0.06%
2023/02/24	0	0.00	0.1	56.00	55.50	-0.1	3,620	0.00%
2023/02/23	5.3	56.15	4.2	56.14	56.00	1.2	3,592	0.03%
2023/02/22	0	55.50	0	0.00	55.20	0	3,564	0.00%
2023/02/21	1	55.71	8	55.68	55.70	-7	3,561	-0.20%
2023/02/20	7.1	55.80	1	56.00	56.00	6.1	3,617	0.17%
2023/02/17	3	54.60	0	0.00	55.30	3	3,625	0.08%
2023/02/15	3	54.40	4	54.40	54.50	-1	3,743	-0.03%
2023/02/14	0	0.00	1	55.40	55.10	-1	3,728	-0.03%
2023/02/10	1	54.60	0	0.00	54.60	1	3,788	0.03%
2023/02/09	1	55.70	0	0.00	55.50	1	3,733	0.03%
2023/02/08	1	56.00	0	0.00	55.80	1	3,710	0.03%
2023/02/07	0	0.00	2	56.05	56.20	-2	3,671	-0.05%
2023/02/06	0	0.00	1	56.60	56.50	-1	3,643	-0.03%
2023/02/03	0	0.00	2	56.65	56.30	-2	3,593	-0.06%
2023/02/02	0	0.00	2	56.50	56.40	-2	3,504	-0.06%
2023/02/01	0	0.00	2	55.00	55.00	-2	3,320	-0.06%
2023/01/30	0	0.00	11	54.76	55.40	-11	3,155	-0.35%
2023/01/16	1	52.50	0	0.00	52.40	1	2,922	0.03%
2023/01/11	1	53.60	0	0.00	53.80	1	2,937	0.03%
2023/01/10	0	53.30	5	53.06	53.40	-5	2,918	-0.17%
2023/01/09	14	53.20	4	53.20	53.20	10	2,923	0.34%
2023/01/06	3	51.90	0	0.00	52.40	3	2,890	0.10%
2023/01/05	0	0.00	11	51.58	51.00	-11	2,871	-0.38%
2023/01/04	0	0.00	3	51.53	51.40	-3	2,869	-0.10%
2022/12/30	1	52.10	0	0.00	51.90	1	2,868	0.03%
2022/12/29	0	0.00	1	51.40	51.00	-1	2,841	-0.04%
2022/12/28	0	0.00	1	52.00	52.30	-1	2,828	-0.04%
2022/12/27	0	0.00	0.1	51.62	52.00	-0.1	2,786	0.00%
2022/12/26	1	51.20	0	0.00	51.10	1	2,790	0.04%
2022/12/23	0.1	51.70	0	0.00	51.40	0.1	2,805	0.00%
2022/12/22	0.1	52.00	1	52.00	52.00	-0.9	2,833	-0.03%
2022/12/21	1	50.70	0	0.00	50.60	1	2,832	0.04%
2022/12/20	1	51.00	0	0.00	51.00	1	2,826	0.04%
2022/12/16	3	52.57	0	0.00	52.60	3	2,839	0.11%
2022/12/14	0	0.00	1	53.30	53.70	-1	2,803	-0.04%
2022/12/12	3	52.80	2	52.65	52.80	1	2,691	0.04%
2022/12/09	11	52.84	0	0.00	53.20	11	2,735	0.40%
2022/12/08	0	0.00	1	53.10	52.70	-1	2,718	-0.04%
2022/12/07	3	52.50	2	52.70	52.80	1	2,711	0.04%
2022/12/06	8	53.44	0	0.00	53.20	8	2,685	0.30%
2022/12/05	12	54.71	21	54.34	54.20	-9	2,636	-0.34%
2022/12/02	21	53.54	31	53.85	54.00	-10	2,540	-0.39%
2022/12/01	2	52.00	2	52.45	51.90	0	2,378	0.00%
2022/11/30	4	51.83	4	51.73	52.10	0	2,386	0.00%
2022/11/23	0	0.00	1	50.00	49.75	-1	2,299	-0.04%
2022/11/22	0	0.00	3	49.97	50.00	-3	2,324	-0.13%
2022/11/21	0	0.00	0	49.70	49.55	0	2,355	0.00%
2022/11/18	1	49.65	0	0.00	49.65	1	2,364	0.04%
2022/11/17	0	0.00	2	50.05	49.90	-2	2,354	-0.08%
2022/11/16	1	50.10	1	50.10	50.10	0	2,340	0.00%
2022/11/15	1	49.70	0	0.00	49.60	1	2,273	0.04%
2022/11/11	1	48.80	7.2	48.57	48.85	-6.2	2,177	-0.28%
2022/11/10	0	0.00	0.2	47.95	47.55	-0.2	2,115	-0.01%
2022/11/09	21	48.00	21	48.27	48.20	0	2,098	0.00%
2022/11/08	0	46.85	0	0.00	46.85	0	2,079	0.00%
2022/11/02	1	45.75	1	45.65	45.70	0	2,194	0.00%
2022/11/01	0	45.18	0	0.00	45.45	0	2,199	0.00%
2022/10/28	3	45.60	0	0.00	45.50	3	2,201	0.14%
2022/10/18	10	46.70	8	46.30	46.30	2	2,214	0.09%
2022/10/07	0	0.00	1.1	47.31	47.40	-1.1	2,296	-0.05%
2022/10/03	1	45.30	5	45.45	45.30	-4	2,379	-0.17%
2022/09/29	0	0.00	1	46.10	45.95	-1	2,429	-0.04%
2022/09/28	2	45.30	1	45.20	45.15	1	2,452	0.04%
2022/09/27	0	0.00	1	46.30	46.40	-1	2,460	-0.04%
2022/09/26	1	46.00	0	0.00	45.80	1	2,514	0.04%
2022/09/23	2	46.83	0	0.00	46.75	2	2,600	0.08%
2022/09/21	2	47.65	0	0.00	47.35	2	2,775	0.07%
2022/09/16	6	48.35	0	0.00	48.00	6	2,831	0.21%
2022/09/15	3	48.97	1	49.00	48.90	2	2,827	0.07%
2022/09/14	1	49.00	0	0.00	48.85	1	2,866	0.04%
2022/09/13	3	49.90	1	49.80	49.80	2	2,901	0.07%
2022/09/07	0.4	47.65	0	0.00	47.15	0.4	3,249	0.01%
2022/09/06	1	49.80	2	48.70	48.15	-1	3,297	-0.03%
2022/09/05	5	50.20	0	0.00	50.10	5	3,312	0.15%
2022/09/02	1	50.20	1	50.40	50.10	0	3,404	0.00%
2022/09/01	2	50.30	0	0.00	50.20	2	3,454	0.06%
2022/08/30	1	50.40	0	0.00	50.60	1	3,605	0.03%
2022/08/29	11	50.40	4	50.40	50.20	7	3,669	0.19%
2022/08/26	9	51.41	0	0.00	51.60	9	3,781	0.24%
2022/08/24	1	50.10	0	0.00	50.30	1	4,467	0.02%
2022/08/23	1	50.00	0	0.00	50.00	1	6,013	0.02%
2022/08/19	3	50.33	0	0.00	50.60	3	6,346	0.05%
2022/08/16	0	0.00	1	50.30	50.40	-1	6,623	-0.02%
2022/08/15	1	50.40	1.2	50.47	50.40	-0.2	6,717	0.00%
2022/08/12	3	51.00	2	51.00	51.10	1	6,721	0.01%
2022/08/11	3	50.30	3	50.80	50.60	0	6,755	0.00%
2022/08/10	0.1	49.40	0	0.00	49.80	0.1	6,770	0.00%
2022/08/08	0	48.75	0	0.00	48.60	0	6,957	0.00%
2022/08/04	0	0.00	4	47.79	47.95	-4	7,101	-0.06%
2022/08/03	1	48.00	0	0.00	48.10	1	7,121	0.01%
2022/08/02	3	48.80	3	48.15	48.30	0	7,144	0.00%
2022/08/01	0	0.00	5	49.75	49.50	-5	7,140	-0.07%
2022/07/29	0	0.00	1	49.35	49.25	-1	7,144	-0.01%
2022/07/28	1	49.25	0	0.00	49.30	1	7,157	0.01%
2022/07/27	0	0.00	1	48.65	49.00	-1	7,182	-0.01%
2022/07/25	6	49.18	0	0.00	49.20	6	7,216	0.08%
2022/07/22	5	49.25	1	49.55	49.20	4	7,219	0.06%
2022/07/21	5	48.40	0	0.00	48.75	5	7,194	0.07%
2022/07/18	1	46.95	0.2	47.20	47.00	0.8	7,226	0.01%
2022/07/15	0	0.00	0.1	46.60	46.60	-0.1	7,237	0.00%
2022/07/14	0.1	47.05	4	46.85	46.80	-3.9	7,239	-0.05%
2022/07/13	4	47.23	0	0.00	47.05	4	7,246	0.06%
2022/07/12	2	45.55	0	0.00	45.70	2	7,211	0.03%
2022/07/06	1	45.60	1	45.85	45.10	0	7,162	0.00%
2022/07/05	1	46.65	1	46.25	46.55	0	7,137	0.00%
2022/07/04	2	45.80	0	0.00	45.70	2	7,133	0.03%
2022/07/01	3	48.25	3	48.17	47.00	0	7,121	0.00%
2022/06/30	2.1	49.37	4	49.98	49.30	-2	7,040	-0.03%
2022/06/29	4	52.45	0	0.00	52.20	4	6,921	0.06%
2022/06/28	0	0.00	2	53.05	53.10	-2	6,904	-0.03%
2022/06/27	1	53.50	0	0.00	53.60	1	6,921	0.01%
2022/06/24	0	0.00	3	53.00	52.70	-3	6,897	-0.04%
2022/06/23	1	52.50	7	52.79	52.50	-6	6,879	-0.09%
2022/06/22	0	0.00	9	53.19	53.20	-9	6,844	-0.13%
2022/06/21	1	54.20	1	53.80	54.60	0	6,830	0.00%
2022/06/17	18	54.72	16	54.51	55.50	2	6,680	0.03%
2022/06/16	2	55.50	2	56.10	55.20	0	6,524	0.00%
2022/06/15	13	56.45	44	56.71	56.20	-31	6,514	-0.48%
2022/06/14	32	56.22	3	56.13	56.40	29	6,485	0.45%
2022/06/13	24	55.72	3	55.77	55.50	21	6,436	0.33%
2022/06/10	1	56.00	1	56.70	56.40	0	6,353	0.00%
2022/06/09	3	56.40	6	56.40	56.40	-3	6,310	-0.05%
2022/06/08	6	56.50	2	56.70	56.40	4	6,213	0.06%
2022/06/06	15	56.11	3	56.57	56.30	12	6,090	0.20%
2022/06/02	10	56.92	17.1	57.04	56.50	-7.1	5,993	-0.12%
2022/06/01	29.1	56.05	6.1	55.46	56.00	23	5,706	0.40%
2022/05/31	7.1	55.20	1.1	54.72	54.60	6	5,360	0.11%
2022/05/30	5	54.02	0	0.00	54.30	5	3,832	0.13%
2022/05/27	7.1	54.67	1	54.60	54.60	6.1	3,693	0.17%
2022/05/26	1	54.90	3.1	54.74	54.40	-2.1	3,640	-0.06%
2022/05/25	3.1	54.33	5	54.26	54.40	-2	3,678	-0.05%
2022/05/24	3	53.20	0	0.00	53.20	3	3,683	0.08%
2022/05/23	14.4	54.57	10	53.80	53.80	4.4	3,696	0.12%
2022/05/20	5	54.40	5	54.50	54.50	0	3,641	0.00%
2022/05/19	1	53.80	0	0.00	54.00	1	3,686	0.03%
2022/05/18	7	55.06	5	55.60	55.60	2	3,604	0.06%
2022/05/17	6	54.87	0	0.00	54.90	6	3,578	0.17%
2022/05/16	3	56.23	11	56.51	55.90	-8	3,497	-0.23%
2022/05/13	11	58.75	3.3	58.81	58.50	7.7	3,385	0.23%
2022/05/12	0	0.00	3	61.30	61.00	-3	3,285	-0.09%
2022/05/11	1	61.50	0	0.00	61.30	1	3,294	0.03%
2022/05/10	4.3	60.68	0	0.00	61.50	4.3	3,401	0.13%
2022/05/04	1	60.40	1	60.90	60.80	0	3,484	0.00%
2022/04/29	1	58.90	0	0.00	59.00	1	3,495	0.03%
2022/04/28	2	58.50	0	0.00	59.00	2	3,522	0.06%
2022/04/27	20	57.90	2	57.80	58.50	18	3,536	0.51%
2022/04/25	31	59.27	0.1	59.75	59.50	30.9	3,530	0.88%
2022/04/22	2.1	59.72	0	0.00	60.60	2.1	3,496	0.06%
2022/04/20	1.1	60.22	1	60.70	60.50	0.1	3,461	0.00%
2022/04/19	0	0.00	1	60.80	60.10	-1	3,474	-0.03%
2022/04/13	1	61.30	0	0.00	61.40	1	3,592	0.03%
2022/04/12	1	60.10	4	60.15	60.20	-3	3,788	-0.08%
2022/04/11	7	60.19	0	0.00	60.20	7	3,787	0.18%
2022/04/08	2.1	60.91	0	0.00	60.80	2.1	3,784	0.06%
2022/04/07	2	60.95	0	0.00	60.80	2	3,773	0.05%
2022/03/31	11	63.20	0	0.00	62.80	11	3,688	0.30%
2022/03/28	0	0.00	4	62.93	63.20	-4	3,650	-0.11%
2022/03/25	0	0.00	2	63.10	62.80	-2	3,645	-0.05%
2022/03/24	2	62.85	5	62.50	63.30	-3	3,651	-0.08%
2022/03/23	1	62.90	0	0.00	62.70	1	3,669	0.03%
2022/03/21	2	62.80	2	62.80	62.30	0	3,677	0.00%
2022/03/18	3	62.80	3	62.73	62.70	0	3,685	0.00%
2022/03/16	11	60.85	3	61.23	61.40	8	3,647	0.22%
2022/03/15	0	0.00	2	61.40	61.20	-2	3,661	-0.05%
2022/03/14	2	61.90	3	62.37	62.10	-1	3,671	-0.03%
2022/03/08	2	61.95	2	62.30	61.90	0	3,808	0.00%
2022/03/07	0	0.00	1	61.80	62.60	-1	3,803	-0.03%
2022/03/04	0	0.00	2	63.65	63.70	-2	3,830	-0.05%
2022/03/03	0	0.00	2	64.60	64.70	-2	3,864	-0.05%
2022/02/25	0	0.00	5	63.66	63.80	-5	3,836	-0.13%
2022/02/24	1	64.20	22	64.24	63.70	-21	3,779	-0.56%
2022/02/23	2	64.70	4	64.45	64.60	-2	3,696	-0.05%
2022/02/22	4	63.45	1	63.90	63.90	3	3,637	0.08%
2022/02/18	1	62.90	1	63.20	63.00	0	3,636	0.00%
2022/02/17	1	63.40	13	63.22	63.10	-12	3,784	-0.32%
2022/02/16	8	62.84	0	0.00	62.90	8	3,852	0.21%
2022/02/14	3	62.07	0	0.00	62.30	3	4,021	0.07%
2022/02/11	0	0.00	3.5	62.90	63.30	-3.5	4,071	-0.09%
2022/02/10	5.5	63.34	3	62.90	63.60	2.5	4,106	0.06%
2022/02/09	0	0.00	0.1	61.00	61.40	-0.1	4,034	0.00%
2022/02/08	3	60.90	0	0.00	61.10	3	4,088	0.07%
2022/02/07	1.1	60.32	0	0.00	60.20	1.1	4,198	0.03%
2022/01/26	1	60.50	4	60.50	60.00	-3	4,219	-0.07%
2022/01/25	17	60.59	2	60.30	60.40	15	4,375	0.34%
2022/01/24	4	61.80	0	0.00	61.50	4	4,369	0.09%
2022/01/21	0	0.00	2	62.30	62.00	-2	4,417	-0.05%
2022/01/20	1	61.90	0	0.00	62.00	1	4,457	0.02%
2022/01/18	2.1	62.81	1	62.80	62.60	1.1	4,506	0.02%
2022/01/17	2	62.30	0	0.00	62.40	2	4,573	0.04%
2022/01/14	3	62.57	0	0.00	62.40	3	4,656	0.06%
2022/01/13	0	0.00	3	63.00	63.30	-3	4,815	-0.06%
2022/01/12	11	62.98	0	0.00	63.30	11	4,944	0.22%
2022/01/11	6	63.48	2	63.70	63.40	4	5,062	0.08%
2022/01/10	1	63.90	0	0.00	64.00	1	5,313	0.02%
2022/01/07	6	65.18	0	0.00	64.20	6	5,567	0.11%
2022/01/05	32	66.58	43	66.66	66.20	-11	5,650	-0.19%
2022/01/04	0	0.00	1	64.40	64.50	-1	5,601	-0.02%
2022/01/03	3	64.27	0	0.00	64.20	3	5,781	0.05%
2021/12/30	2	64.90	0	0.00	64.90	2	5,923	0.03%
2021/12/28	1	64.80	0	0.00	65.00	1	6,623	0.02%
2021/12/24	0	0.00	1	64.60	64.60	-1	7,497	-0.01%
2021/12/21	0	0.00	1	64.10	64.10	-1	8,253	-0.01%
2021/12/20	1	63.60	1	63.70	63.60	0	8,387	0.00%
2021/12/17	2	63.60	1	64.10	63.90	1	8,733	0.01%
2021/12/16	1	64.10	1	64.00	64.00	0	9,052	0.00%
2021/12/15	12	63.90	0	0.00	63.90	12	9,158	0.13%
2021/12/14	4	64.10	6	64.30	64.20	-2	9,301	-0.02%
2021/12/13	4	64.83	8	65.06	64.80	-4	9,340	-0.04%
2021/12/10	0	0.00	2	65.30	65.30	-2	9,585	-0.02%
2021/12/09	7	65.07	1	65.00	65.20	6	9,552	0.06%
2021/12/08	3	64.57	3	64.47	64.30	0	9,529	0.00%
2021/12/07	15	64.44	0	0.00	64.30	15	9,514	0.16%
2021/12/06	1	65.30	1	64.60	65.50	0	9,462	0.00%
2021/12/03	3	64.53	1	64.90	64.40	2	9,490	0.02%
2021/12/02	3	64.30	2	64.65	64.30	1	9,489	0.01%
2021/12/01	0	0.00	1	64.90	64.90	-1	9,490	-0.01%
2021/11/30	1	64.90	0	0.00	65.20	1	9,519	0.01%
2021/11/29	4	64.38	0	0.00	65.00	4	9,497	0.04%
2021/11/26	16	65.31	1	65.10	65.10	15	9,469	0.16%
2021/11/25	0	0.00	4	66.85	66.60	-4	9,412	-0.04%
2021/11/24	2	66.80	1	67.00	67.10	1	9,427	0.01%
2021/11/23	108	66.68	4	66.55	66.60	104	9,460	1.10%	大買/鉅額交易
2021/11/22	1	67.20	3	66.90	67.10	-2	9,442	-0.02%
2021/11/19	3	66.73	2	66.75	66.70	1	9,486	0.01%
2021/11/18	0	0.00	2	67.10	67.10	-2	9,548	-0.02%
2021/11/17	3	67.07	3	66.97	66.90	0	9,682	0.00%
2021/11/16	130	66.90	6	67.17	67.30	124	9,779	1.27%	大買/鉅額交易
2021/11/15	6	68.22	8	68.26	68.00	-2	9,836	-0.02%
2021/11/12	11	68.99	33	69.00	68.90	-22	9,928	-0.22%
2021/11/11	5	70.38	31	69.93	69.30	-26	9,930	-0.26%
2021/11/10	2	70.25	123	70.00	70.20	-121	9,851	-1.23%	大賣/鉅額交易
2021/11/09	11	69.60	4	70.03	69.60	7	9,853	0.07%
2021/11/08	0	0.00	1.5	69.36	69.60	-1.5	9,847	-0.02%
2021/11/05	12	69.69	11	69.90	70.00	1	9,845	0.01%
2021/11/04	14	70.38	3	70.63	70.00	11	9,782	0.11%
2021/11/03	1	69.10	10	69.50	69.80	-9	9,643	-0.09%
2021/11/02	67	69.98	79	69.79	69.10	-12	9,609	-0.12%
2021/11/01	7	68.59	27	68.59	68.60	-20	9,474	-0.21%
2021/10/29	5	68.62	11	68.89	68.80	-6	9,456	-0.06%
2021/10/28	36	68.76	27	68.38	68.60	9	9,393	0.10%
2021/10/27	6	67.75	1.2	67.82	67.70	4.8	9,316	0.05%
2021/10/26	1	68.00	6	68.05	68.00	-5	9,311	-0.05%
2021/10/25	19	68.35	3	67.93	68.30	16	9,279	0.17%
2021/10/22	5	67.72	2	67.90	67.90	3	9,259	0.03%
2021/10/21	4	67.20	0	0.00	66.50	4	9,213	0.04%
2021/10/20	5	67.74	0	0.00	67.90	5	9,154	0.05%
2021/10/19	12	68.40	3	68.37	68.00	9	9,037	0.10%
2021/10/18	5	69.10	12	71.60	68.70	-7	8,913	-0.08%
2021/10/15	22	70.68	26.2	70.31	70.80	-4.2	8,729	-0.05%
2021/10/14	0	0.00	5	68.92	68.50	-5	8,527	-0.06%
2021/10/13	1	69.00	22	68.54	69.00	-21	8,468	-0.25%
2021/10/12	11	68.52	0	0.00	67.90	11	8,397	0.13%
2021/10/08	0	0.00	11	70.07	70.10	-11	8,305	-0.13%
2021/10/07	2	69.40	8	69.40	69.40	-6	8,151	-0.07%
2021/10/06	19	68.77	3	68.80	68.30	16	8,078	0.20%
2021/10/05	1	69.60	19	69.55	71.20	-18	7,773	-0.23%
2021/10/04	68	70.82	91	70.21	70.90	-23	7,414	-0.31%
2021/10/01	42	68.03	48	69.53	67.60	-6	6,842	-0.09%
2021/09/30	73	70.58	73	70.42	70.30	0	6,600	0.00%
2021/09/29	7	68.36	5	68.72	68.70	2	6,218	0.03%
2021/09/28	5	69.16	8	69.20	69.40	-3	6,209	-0.05%
2021/09/27	4	68.45	1	68.40	68.80	3	6,058	0.05%
2021/09/24	20	68.93	33	68.84	68.70	-13	5,961	-0.22%
2021/09/23	29	67.88	17	67.83	68.00	12	5,645	0.21%
2021/09/22	35	64.95	27	64.95	66.20	8	5,330	0.15%
2021/09/17	32.4	66.13	7	66.11	66.50	25.4	5,240	0.48%
2021/09/16	1	64.50	10	64.80	64.40	-9	5,113	-0.18%
2021/09/15	11	67.09	7	65.36	65.00	4	5,073	0.08%
2021/09/14	0.1	63.10	1	62.90	62.80	-0.9	4,849	-0.02%
2021/09/13	11	63.37	0	0.00	63.00	11	4,862	0.23%
2021/09/09	2	63.10	0	0.00	63.50	2	5,004	0.04%
2021/09/08	3	63.80	31	63.99	62.90	-28	5,002	-0.56%
2021/09/07	31	64.47	4	64.25	64.30	27	4,951	0.55%
2021/09/06	0	0.00	3	64.40	64.00	-3	4,946	-0.06%
2021/09/03	0	0.00	13	64.33	64.90	-13	4,952	-0.26%
2021/09/02	3.1	64.25	0	0.00	64.20	3.1	4,909	0.06%
2021/09/01	1	65.90	0	0.00	65.60	1	4,851	0.02%
2021/08/31	0	0.00	5	65.80	66.30	-5	4,845	-0.10%
2021/08/27	18	66.22	20	66.38	66.20	-2	4,900	-0.04%
2021/08/25	1	65.80	5	65.40	65.70	-4	5,051	-0.08%
2021/08/24	0	0.00	5	66.40	65.70	-5	5,050	-0.10%
2021/08/23	23	66.63	71	66.96	67.30	-48	5,006	-0.96%
2021/08/20	37	65.42	14	65.81	65.90	23	4,871	0.47%
2021/08/19	35.1	64.60	15	64.04	64.50	20.1	4,791	0.42%
2021/08/18	39	64.48	13.2	65.09	66.80	25.8	4,610	0.56%
2021/08/17	10	64.30	7	64.30	64.40	3	4,482	0.07%
2021/08/16	0	0.00	1	63.50	63.90	-1	4,440	-0.02%
2021/08/13	0	0.00	26	63.95	64.00	-26	4,433	-0.59%
2021/08/12	21	64.36	3	63.80	63.80	18	4,405	0.41%
2021/08/11	0	0.00	14	62.91	63.30	-14	4,404	-0.32%
2021/08/10	0	0.00	75	62.10	62.20	-75	4,479	-1.67%
2021/08/06	10	63.40	1	63.60	63.70	9	4,665	0.19%
2021/08/05	0	0.00	4	62.78	63.20	-4	4,772	-0.08%
2021/08/04	1	62.10	28	62.10	62.10	-27	4,972	-0.54%
2021/08/03	3	61.87	14	62.04	62.30	-11	5,070	-0.22%
2021/08/02	90	62.03	6.1	61.88	62.20	83.9	5,105	1.64%
2021/07/30	12.1	61.85	2	61.90	61.60	10.1	5,173	0.20%
2021/07/29	3	62.63	1	62.70	62.70	2	5,196	0.04%
2021/07/28	5	61.94	4	61.98	62.20	1	5,306	0.02%
2021/07/27	1	62.60	2	62.75	62.50	-1	5,499	-0.02%
2021/07/26	3.1	62.82	0	0.00	63.10	3.1	5,680	0.05%
2021/07/23	4	62.20	0	0.00	62.60	4	5,639	0.07%
2021/07/22	2	62.35	0	0.00	62.40	2	5,708	0.04%
2021/07/21	3.1	63.41	10	63.11	63.00	-6.9	5,794	-0.12%
2021/07/20	6.1	64.51	0	0.00	64.20	6.1	5,755	0.11%
2021/07/19	4.1	65.76	1	65.80	65.80	3.1	5,777	0.05%
2021/07/15	17	66.97	6	66.85	66.70	11	6,086	0.18%
2021/07/14	1	66.00	0	0.00	65.80	1	6,100	0.02%
2021/07/13	0	0.00	5	66.60	66.10	-5	6,153	-0.08%
2021/07/12	2	65.35	0	0.00	65.80	2	6,170	0.03%
2021/07/08	2	66.10	0	0.00	65.50	2	6,399	0.03%
2021/07/07	1	65.90	2	65.50	65.50	-1	6,501	-0.02%
2021/07/06	2	66.00	0	0.00	66.00	2	6,572	0.03%
2021/07/05	0	0.00	3	66.60	67.00	-3	6,628	-0.05%
2021/07/02	7	64.77	0	0.00	65.00	7	6,607	0.11%
2021/07/01	2	65.60	0	0.00	65.10	2	6,709	0.03%
2021/06/30	1	66.00	5	65.96	65.70	-4	6,760	-0.06%
2021/06/29	0	0.00	1	65.40	65.30	-1	6,904	-0.01%
2021/06/28	1	65.20	2	65.35	65.30	-1	7,157	-0.01%
2021/06/25	0	0.00	2	65.80	65.60	-2	7,238	-0.03%
2021/06/24	0	0.00	1	65.50	65.40	-1	7,302	-0.01%
2021/06/23	0	0.00	2	64.90	65.10	-2	7,422	-0.03%
2021/06/22	4.2	64.09	3	64.30	63.90	1.2	7,633	0.02%
2021/06/18	27	65.50	2	65.60	65.70	25	8,989	0.28%
2021/06/17	0	0.00	0.2	65.00	65.00	-0.2	9,076	0.00%
2021/06/16	1	64.60	5	64.70	64.60	-4	9,342	-0.04%
2021/06/15	9	65.00	20	65.10	65.00	-11	9,745	-0.11%
2021/06/11	3	64.83	0	0.00	64.90	3	10,415	0.03%
2021/06/10	1	63.50	0	0.00	64.20	1	10,545	0.01%
2021/06/09	4	63.48	0	0.00	63.40	4	10,719	0.04%
2021/06/08	5	64.24	0	0.00	64.40	5	11,187	0.04%
2021/06/07	4	63.53	0	0.00	63.50	4	11,381	0.04%
2021/06/04	1	64.10	1	63.90	64.00	0	11,419	0.00%
2021/06/03	0	0.00	1	65.70	65.10	-1	11,503	-0.01%
2021/06/02	2	67.55	13	67.75	65.90	-11	11,547	-0.10%
2021/06/01	1	65.80	8	66.41	66.40	-7	11,512	-0.06%
2021/05/31	11	65.24	19	64.95	65.30	-8	11,685	-0.07%
2021/05/28	3	65.07	0	0.00	64.60	3	11,746	0.03%
2021/05/27	0	0.00	7	64.04	64.00	-7	11,840	-0.06%
2021/05/26	1	63.80	0	0.00	64.00	1	12,006	0.01%
2021/05/25	0	64.30	1	64.20	64.30	-1	12,460	-0.01%
2021/05/24	1	63.40	5	62.90	63.50	-4	13,058	-0.03%
2021/05/21	1	63.10	1	63.50	63.10	0	13,201	0.00%
2021/05/20	1	62.10	3	62.20	62.20	-2	13,440	-0.01%
2021/05/19	2	62.25	2	62.70	62.10	0	13,616	0.00%
2021/05/18	3	62.20	5	60.84	62.70	-2	13,799	-0.01%
2021/05/17	0	0.00	1.8	59.51	57.80	-1.8	13,988	-0.01%
2021/05/14	7	62.01	3	62.20	60.90	4	14,093	0.03%
2021/05/13	8	61.00	8	60.50	61.20	0	14,457	0.00%
2021/05/12	15	59.23	15	59.07	59.80	0	14,679	0.00%
2021/05/11	15	62.57	4	63.60	62.00	11	15,153	0.07%
2021/05/10	2	65.25	3	66.20	65.40	-1	15,223	-0.01%
2021/05/07	7	66.03	3	65.80	66.20	4	15,477	0.03%
2021/05/06	0	0.00	5	64.26	64.40	-5	15,780	-0.03%
2021/05/05	34	65.06	32	65.28	63.60	2	16,217	0.01%
2021/05/04	35	63.71	6.2	64.24	64.20	28.8	16,250	0.18%
2021/05/03	11.2	66.76	8.1	66.76	66.70	3.1	16,320	0.02%
2021/04/29	17	69.18	2	69.00	69.00	15	16,341	0.09%
2021/04/28	22.1	69.81	1.1	70.40	69.70	21	16,457	0.13%
2021/04/27	0	0.00	2	70.35	70.70	-2	16,704	-0.01%
2021/04/26	69	69.98	5	69.66	69.60	64	16,916	0.38%
2021/04/23	1	69.40	2	69.70	69.60	-1	17,894	-0.01%
2021/04/22	4.5	70.03	15	69.59	69.30	-10.5	19,364	-0.05%
2021/04/21	32	71.75	1	71.90	70.80	31	21,177	0.15%
2021/04/20	4	71.23	4	71.13	71.00	0	23,422	0.00%
2021/04/19	7	71.59	10	71.20	71.10	-3	24,127	-0.01%
2021/04/16	0	0.00	1	71.80	71.70	-1	24,288	0.00%
2021/04/15	3	70.53	8	70.69	70.80	-5	24,357	-0.02%
2021/04/14	19	71.18	10	70.96	71.10	9	24,344	0.04%
2021/04/13	4.5	72.38	13	72.68	72.10	-8.5	24,468	-0.03%
2021/04/12	2	71.80	2	72.55	72.10	0	24,572	0.00%
2021/04/09	5.1	72.08	7	72.06	72.00	-1.9	24,711	-0.01%
2021/04/08	9	72.33	6.3	72.40	72.30	2.7	24,687	0.01%
2021/04/07	9	72.69	0	0.00	73.10	9	24,603	0.04%
2021/04/06	4	72.40	0	0.00	72.10	4	24,526	0.02%
2021/04/01	6	71.93	10	72.10	71.90	-4	24,495	-0.02%
2021/03/31	19	73.12	5	72.68	72.60	14	24,416	0.06%
2021/03/30	2.4	74.36	4	74.33	74.80	-1.6	24,191	-0.01%
2021/03/29	4	74.20	5	74.40	74.10	-1	24,121	0.00%
2021/03/26	5	74.18	11	74.01	73.80	-6	24,108	-0.02%
2021/03/25	9	74.80	17	74.65	74.10	-8	24,013	-0.03%
2021/03/24	14	75.82	21	76.15	75.40	-7	23,836	-0.03%
2021/03/23	65	77.20	60	77.10	76.10	5	23,564	0.02%
2021/03/22	6	73.57	4	73.33	74.00	2	22,465	0.01%
2021/03/19	16	73.27	14	73.19	73.00	2	22,308	0.01%
2021/03/18	17	74.89	24	75.04	74.80	-7	22,105	-0.03%
2021/03/17	14	74.41	16	74.64	73.40	-2	21,765	-0.01%
2021/03/16	4	72.55	14	72.97	72.50	-10	21,200	-0.05%
2021/03/15	3	72.73	16	72.94	72.80	-13	21,150	-0.06%
2021/03/12	43	72.99	22	73.02	73.30	21	21,192	0.10%
2021/03/11	10	71.29	11	71.20	71.30	-1	21,120	0.00%
2021/03/10	0	0.00	3	69.87	69.60	-3	20,960	-0.01%
2021/03/09	4.1	68.41	2	68.95	69.00	2.1	20,933	0.01%
2021/03/08	5	69.70	0	0.00	69.00	5	20,785	0.02%
2021/03/05	3	70.43	30	70.43	70.00	-27	20,689	-0.13%
2021/03/04	2.1	71.12	7	71.21	70.50	-4.9	20,660	-0.02%
2021/03/03	5	69.50	3	70.70	70.80	2	20,431	0.01%
2021/03/02	7	70.34	0	0.00	69.30	7	20,303	0.03%
2021/02/26	7	70.44	0.2	70.60	70.00	6.8	20,163	0.03%
2021/02/25	121.5	72.83	116.3	73.25	71.30	5.3	19,931	0.03%	大買/大賣/
2021/02/24	29.4	71.53	19	71.11	70.60	10.4	19,489	0.05%
2021/02/23	16	69.50	2	70.00	69.70	14	18,843	0.07%
2021/02/22	45	70.05	2	70.00	69.70	43	18,685	0.23%
2021/02/19	14	68.98	0	0.00	69.40	14	18,424	0.08%
2021/02/18	6	69.98	5	70.20	70.20	1	18,213	0.01%
2021/02/17	11	70.06	0.1	69.80	69.90	10.9	17,982	0.06%
2021/02/05	11	70.48	7	70.97	70.40	4	17,708	0.02%
2021/02/04	8	70.44	5	70.92	70.40	3	17,457	0.02%
2021/02/03	9	72.89	6	73.02	72.50	3	17,039	0.02%
2021/02/02	8	74.60	3	75.00	73.60	5	16,672	0.03%
2021/02/01	4	74.03	2	73.10	74.90	2	15,953	0.01%
2021/01/29	7	75.89	2	77.60	74.80	5	15,757	0.03%
2021/01/28	5	76.50	193	76.58	77.20	-188	15,459	-1.22%	大賣/鉅額交易
2021/01/27	221.5	77.00	54	77.03	78.20	167.5	15,072	1.11%	大買/鉅額交易
2021/01/26	2	74.95	26	75.38	74.40	-24	14,563	-0.16%
2021/01/25	27	76.19	5	76.20	75.30	22	14,395	0.15%
2021/01/22	5	74.64	13	74.55	75.60	-8	14,088	-0.06%
2021/01/21	6.2	72.58	16	73.71	72.50	-9.8	13,851	-0.07%
2021/01/20	11	72.30	13	72.54	72.10	-2	13,646	-0.01%
2021/01/19	32	76.49	33.6	76.20	76.00	-1.6	13,299	-0.01%
2021/01/18	15	76.14	33	75.47	77.30	-18	12,960	-0.14%
2021/01/15	190.1	77.51	165	77.97	75.60	25.1	11,917	0.21%	大買/大賣/
2021/01/14	280	75.44	272	75.58	76.90	8	10,349	0.08%	大買/大賣/
2021/01/13	96	70.00	62	70.74	72.80	34	8,308	0.41%
2021/01/12	21	67.70	22	67.70	67.70	-1	5,923	-0.02%
2021/01/11	0	0.00	12	61.60	61.60	-12	5,142	-0.23%
2021/01/08	7	55.01	7.5	54.85	56.00	-0.5	4,890	-0.01%
2021/01/07	6	55.38	1	55.60	55.60	5	4,712	0.11%
2021/01/06	37	56.71	25	56.64	55.70	12	4,613	0.26%
2021/01/05	28	56.11	26	55.89	56.10	2	4,309	0.05%
2021/01/04	20	55.31	4	54.85	55.60	16	4,071	0.39%
2020/12/31	2	53.70	2	53.70	53.40	0	3,844	0.00%
2020/12/30	1	53.40	2	53.20	53.60	-1	3,760	-0.03%
2020/12/29	4	53.48	0	0.00	53.40	4	3,724	0.11%
2020/12/28	10	54.22	0	0.00	54.00	10	3,684	0.27%
2020/12/25	10	53.54	5	53.36	53.70	5	3,627	0.14%
2020/12/24	8	53.10	5	52.80	52.70	3	3,521	0.09%
2020/12/23	0	0.00	2	52.30	52.10	-2	3,454	-0.06%
2020/12/22	7	52.51	6	52.17	52.00	1	3,437	0.03%
2020/12/21	0	0.00	7	52.20	52.20	-7	3,413	-0.21%
2020/12/18	3	52.07	2	52.10	51.90	1	3,403	0.03%
2020/12/17	3	52.50	0	0.00	52.60	3	3,360	0.09%
2020/12/16	2	52.60	0	0.00	52.90	2	3,354	0.06%
2020/12/15	1	52.90	6	52.40	52.00	-5	3,341	-0.15%
2020/12/14	2	53.10	9	53.28	52.70	-7	3,279	-0.21%
2020/12/11	3	52.47	20	52.80	53.00	-17	3,205	-0.53%
2020/12/10	4	53.50	11	53.81	53.20	-7	3,128	-0.22%
2020/12/09	8	54.89	2	55.00	54.70	6	2,998	0.20%
2020/12/08	57	55.63	75	55.10	54.70	-18	2,877	-0.63%
2020/12/07	91	54.69	29	53.64	56.30	62	2,632	2.36%
2020/12/03	3	51.87	0	0.00	51.60	3	2,175	0.14%
2020/11/30	0	0.00	1	52.50	52.60	-1	2,111	-0.05%
2020/11/27	0	0.00	10.7	52.19	52.10	-10.7	2,002	-0.54%
2020/11/25	1	51.90	2	51.70	51.60	-1	2,039	-0.05%
2020/11/24	3	51.93	0	0.00	51.60	3	2,028	0.15%
2020/11/23	4	52.30	3	52.43	52.40	1	2,003	0.05%
2020/11/20	0	0.00	1	52.00	52.10	-1	1,960	-0.05%
2020/11/19	5	51.58	0	0.00	51.50	5	1,946	0.26%
2020/11/18	0	0.00	4	51.73	51.80	-4	1,948	-0.21%
2020/11/17	1	51.30	0	0.00	51.30	1	1,939	0.05%
2020/11/16	2	51.20	2	51.20	51.50	0	1,987	0.00%
2020/11/13	5	51.22	1	51.20	51.00	4	1,988	0.20%
2020/11/11	0	0.00	1	52.30	52.30	-1	1,952	-0.05%
2020/11/10	0	0.00	1	51.60	51.60	-1	1,934	-0.05%
2020/11/09	0	0.00	1	51.80	51.70	-1	1,966	-0.05%
2020/11/06	0.1	51.90	0	0.00	51.30	0.1	1,968	0.01%
2020/11/03	0	0.00	2	51.00	51.10	-2	2,012	-0.10%
2020/11/02	0	0.00	2	50.40	50.30	-2	2,025	-0.10%
2020/10/30	1	50.20	1	50.30	50.10	0	2,045	0.00%
2020/10/29	1	50.30	5	50.30	50.40	-4	2,036	-0.20%
2020/10/28	3	51.00	0	0.00	51.00	3	2,052	0.15%
2020/10/27	1	51.20	0	0.00	51.20	1	2,070	0.05%
2020/10/26	0	0.00	2	51.50	51.40	-2	2,098	-0.10%
2020/10/22	0	0.00	0.1	51.50	51.30	-0.1	2,165	0.00%
2020/10/21	1	51.50	0	0.00	51.40	1	2,221	0.05%
2020/10/15	0	0.00	5	51.90	51.40	-5	2,494	-0.20%
2020/10/14	0	0.00	2	51.95	51.80	-2	2,580	-0.08%
2020/10/13	0	0.00	1	51.70	52.00	-1	2,672	-0.04%
2020/10/12	0	0.00	1	51.80	52.00	-1	2,723	-0.04%
2020/10/08	5	51.60	0	0.00	52.10	5	2,790	0.18%
2020/10/06	0	0.00	2	51.90	51.90	-2	2,864	-0.07%
2020/09/30	3	51.47	0	0.00	51.50	3	2,926	0.10%
2020/09/25	0	0.00	1	50.10	50.40	-1	3,081	-0.03%
2020/09/24	4	50.45	2	50.10	50.30	2	3,106	0.06%
2020/09/23	2	51.40	3	51.40	51.40	-1	3,069	-0.03%
2020/09/22	1	52.20	3	51.80	52.00	-2	3,132	-0.06%
2020/09/21	2	53.45	2	53.55	53.00	0	3,162	0.00%
2020/09/18	1	52.60	1	53.30	52.60	0	3,183	0.00%
2020/09/17	2	52.90	0	0.00	52.90	2	3,232	0.06%
2020/09/14	1	52.80	1	52.80	52.80	0	3,342	0.00%
2020/09/11	0	0.00	1	52.30	52.70	-1	3,368	-0.03%
2020/09/10	3	52.20	0	0.00	52.30	3	3,385	0.09%
2020/09/09	2	51.80	0	0.00	52.10	2	3,405	0.06%
2020/09/08	6	52.40	1	52.40	52.30	5	3,422	0.15%
2020/09/07	0	0.00	1	52.70	52.70	-1	3,443	-0.03%
2020/09/04	2	52.55	1	52.60	52.50	1	3,478	0.03%
2020/09/03	0	0.00	1	53.90	53.30	-1	3,473	-0.03%
2020/09/01	1	53.00	1	52.30	53.00	0	3,495	0.00%
2020/08/31	0	0.00	8	52.90	52.20	-8	3,513	-0.23%
2020/08/28	1	52.90	2	53.10	53.00	-1	3,494	-0.03%
2020/08/26	0	0.00	2	52.90	53.30	-2	3,540	-0.06%
2020/08/25	0	0.00	2	53.00	53.10	-2	3,558	-0.06%
2020/08/24	3	51.97	0	0.00	52.10	3	3,587	0.08%
2020/08/21	0	0.00	2	52.30	51.80	-2	3,590	-0.06%
2020/08/20	2	52.30	1	51.20	51.20	1	3,581	0.03%
2020/08/19	5	53.76	3	54.03	53.50	2	3,523	0.06%
2020/08/18	2	53.70	0	0.00	54.00	2	3,510	0.06%
2020/08/17	0	0.00	8	54.13	54.30	-8	3,521	-0.23%
2020/08/14	0	0.00	1	53.40	53.60	-1	3,521	-0.03%
2020/08/13	5	53.02	0	0.00	53.10	5	3,519	0.14%
2020/08/12	1	53.60	1	53.30	53.60	0	3,485	0.00%
2020/08/11	7	53.89	3	53.80	53.70	4	3,501	0.11%
2020/08/10	2	54.15	0	0.00	54.40	2	3,522	0.06%
2020/08/07	4	54.48	0	0.00	54.30	4	3,561	0.11%
2020/08/06	2	54.80	0	54.80	54.80	2	3,566	0.06%
2020/08/04	1	53.90	2	54.45	54.50	-1	3,614	-0.03%
2020/08/03	0	0.00	4	54.10	53.90	-4	3,640	-0.11%
2020/07/31	2	54.50	0	0.00	54.20	2	3,640	0.05%
2020/07/30	0	54.60	0	0.00	54.80	0	3,669	0.00%
2020/07/28	1	53.60	0	0.00	53.60	1	3,734	0.03%
2020/07/27	3	53.70	5	53.96	53.60	-2	3,923	-0.05%
2020/07/24	3	54.63	3	54.77	54.20	0	3,912	0.00%
2020/07/23	2	55.30	0	0.00	55.30	2	3,881	0.05%
2020/07/22	1	57.50	0	0.00	58.00	1	3,845	0.03%
2020/07/21	0	0.00	2	57.70	57.60	-2	3,757	-0.05%
2020/07/20	8	57.23	0	0.00	56.90	8	3,695	0.22%
2020/07/17	8	58.41	0	0.00	57.70	8	3,632	0.22%
2020/07/15	9	57.97	0	0.00	57.20	9	3,552	0.25%
2020/07/14	0	0.00	3.1	58.05	57.70	-3.1	3,530	-0.09%
2020/07/13	2	58.20	0	0.00	58.00	2	3,522	0.06%
2020/07/10	1	57.40	10	57.40	57.10	-9	3,528	-0.26%
2020/07/09	7	58.04	0.1	58.00	58.00	6.9	3,536	0.19%
2020/07/08	1	57.80	1	58.00	58.20	0	3,499	0.00%
2020/07/07	4	57.78	5	57.94	57.90	-1	3,496	-0.03%
2020/07/06	3	57.93	3	57.90	57.80	0	3,540	0.00%
2020/07/03	4	56.90	3	57.40	57.00	1	3,549	0.03%
2020/07/01	3	57.60	0	0.00	57.00	3	3,542	0.08%
2020/06/24	2	55.85	0	0.00	55.90	2	3,392	0.06%
2020/06/23	0	0.00	4	54.85	54.70	-4	3,334	-0.12%
2020/06/22	2	54.05	2	54.40	54.40	0	3,338	0.00%
2020/06/19	3	54.37	0	0.00	54.10	3	3,365	0.09%
2020/06/18	1	54.20	11	54.90	55.20	-10	3,317	-0.30%
2020/06/17	0	0.00	2	54.85	54.50	-2	3,313	-0.06%
2020/06/15	4.3	53.65	0	0.00	53.10	4.3	3,485	0.12%
2020/06/12	9	53.72	1	53.20	53.80	8	3,523	0.23%
2020/06/10	0	0.00	1	55.70	55.70	-1	3,628	-0.03%
2020/06/09	1	55.60	1	55.60	55.40	0	3,744	0.00%
2020/06/08	2	55.60	0	0.00	55.80	2	3,846	0.05%
2020/06/04	2	55.15	5	55.00	55.20	-3	3,822	-0.08%
2020/06/03	0	0.00	1	55.00	55.20	-1	3,835	-0.03%
2020/06/02	1	54.30	0	0.00	54.30	1	3,837	0.03%
2020/06/01	1	54.00	0	0.00	54.00	1	3,825	0.03%
2020/05/29	2	53.55	1	53.60	53.90	1	3,823	0.03%
2020/05/28	1	53.70	0	0.00	53.70	1	3,791	0.03%
2020/05/27	2	54.00	0	0.00	54.30	2	3,829	0.05%
2020/05/25	0	0.00	2	53.30	53.20	-2	3,859	-0.05%
2020/05/22	1	54.40	6	54.02	53.60	-5	3,860	-0.13%
2020/05/21	0	0.00	1	55.30	55.10	-1	3,856	-0.03%
2020/05/18	1	53.60	0	0.00	53.70	1	3,845	0.03%
2020/05/15	3	54.60	0	0.00	54.80	3	3,815	0.08%
2020/05/14	6	55.62	20	55.92	55.50	-14	3,778	-0.37%
2020/05/12	2	57.00	0	0.00	56.50	2	3,743	0.05%
2020/05/11	0	0.00	2	57.45	57.40	-2	3,742	-0.05%
2020/05/08	7	56.41	0	0.00	56.20	7	3,714	0.19%
2020/05/07	1	55.60	0	0.00	56.00	1	3,679	0.03%
2020/05/06	17	56.24	0	0.00	55.50	17	3,663	0.46%
2020/05/05	1	56.40	2	56.20	55.90	-1	3,633	-0.03%
2020/05/04	12	55.72	0	0.00	56.30	12	3,626	0.33%
2020/04/30	1	57.60	0	0.00	57.60	1	3,581	0.03%
2020/04/28	1	54.60	0	0.00	54.60	1	3,425	0.03%
2020/04/24	0	0.00	1	53.80	53.60	-1	3,505	-0.03%
2020/04/23	2	53.80	0	0.00	53.80	2	3,521	0.06%
2020/04/21	1	53.70	1	53.40	52.40	0	3,505	0.00%
2020/04/20	0	0.00	1	54.30	54.40	-1	3,478	-0.03%
2020/04/17	1	54.70	0	0.00	54.50	1	3,472	0.03%
2020/04/16	1	54.00	0	0.00	54.00	1	3,419	0.03%
2020/04/15	3	54.80	0	0.00	54.50	3	3,391	0.09%
2020/04/14	3	54.33	0	0.00	54.30	3	3,367	0.09%
2020/04/13	1	53.70	0	0.00	53.50	1	3,353	0.03%
2020/04/09	4	55.40	1	55.00	54.80	3	3,354	0.09%
2020/04/08	1	52.60	0	0.00	53.40	1	3,239	0.03%
2020/04/01	3	49.30	0	0.00	49.00	3	3,164	0.09%
2020/03/27	0	0.00	5	50.30	49.55	-5	3,154	-0.16%
2020/03/25	11	50.11	0	0.00	49.95	11	3,165	0.35%
2020/03/24	0	0.00	1	48.60	48.75	-1	3,153	-0.03%
2020/03/23	6	47.08	0	0.00	46.95	6	3,187	0.19%
2020/03/19	0	0.00	1	46.35	46.20	-1	3,172	-0.03%
2020/03/18	1	50.01	0	0.00	50.00	1	3,119	0.03%
2020/03/17	5	50.50	6	50.47	51.00	-1	3,177	-0.03%
2020/03/16	5	52.18	0	0.00	52.00	5	3,134	0.16%
2020/03/13	6	50.42	1	53.60	53.30	5	3,082	0.16%
2020/03/12	12	55.37	9	55.02	55.20	3	2,982	0.10%
2020/03/11	1	58.30	0	0.00	58.10	1	2,899	0.03%
2020/03/10	1	58.10	0	0.00	58.10	1	2,910	0.03%
2020/03/09	1	58.00	5	58.36	58.50	-4	2,907	-0.14%
2020/03/06	0	0.00	15	58.86	58.50	-15	2,863	-0.52%
2020/03/03	2	59.20	0	0.00	59.20	2	2,843	0.07%
2020/02/27	0	0.00	1	59.60	59.50	-1	2,885	-0.03%
2020/02/26	1	59.60	0	0.00	59.60	1	2,863	0.03%
2020/02/25	0	0.00	3	59.93	59.90	-3	2,870	-0.10%
2020/02/24	1	60.10	0	0.00	60.10	1	2,888	0.03%
2020/02/21	2	60.60	0	0.00	60.50	2	2,895	0.07%
2020/02/20	0	0.00	1	60.80	60.70	-1	2,941	-0.03%
2020/02/19	2.2	61.15	0	0.00	61.10	2.2	2,964	0.07%
2020/02/18	0	0.00	2	60.40	60.40	-2	2,976	-0.07%
2020/02/17	1	60.90	0	0.00	60.60	1	3,025	0.03%
2020/02/13	2	61.30	0	0.00	61.30	2	3,058	0.07%
2020/02/11	3	60.60	0	0.00	60.60	3	3,095	0.10%
2020/02/10	1	60.40	0	0.00	60.40	1	3,125	0.03%
2020/02/07	1	61.00	5	61.00	61.40	-4	3,186	-0.13%
2020/02/05	0	0.00	1	61.00	61.00	-1	3,438	-0.03%
2020/02/03	5	59.00	0	0.00	59.30	5	3,564	0.14%
2020/01/31	1	60.70	0	0.00	60.50	1	3,521	0.03%
2020/01/20	0	0.00	1	66.30	65.90	-1	3,396	-0.03%
2020/01/17	1	66.00	0	0.00	66.00	1	3,405	0.03%
2020/01/16	0	0.00	0.5	65.20	65.20	-0.5	3,385	-0.01%
2020/01/14	0	0.00	2	65.40	65.60	-2	3,430	-0.06%
2020/01/13	0	0.00	1	65.20	65.00	-1	3,435	-0.03%
2020/01/10	1	65.00	0	0.00	64.90	1	3,451	0.03%
2020/01/08	1	64.30	0.2	64.40	64.30	0.8	3,487	0.02%
2020/01/07	5	65.00	1	64.70	65.00	4	3,466	0.12%
2020/01/06	3	65.53	0	0.00	65.30	3	3,461	0.09%
2020/01/02	2	66.30	0	0.00	66.30	2	3,487	0.06%
2019/12/30	4	66.78	0	0.00	66.60	4	3,513	0.11%
2019/12/27	4	67.00	0	0.00	67.00	4	3,513	0.11%
2019/12/26	2	67.00	0	0.00	67.00	2	3,489	0.06%
2019/12/24	1	67.00	0	0.00	67.00	1	3,508	0.03%
2019/12/19	1	68.70	17	68.70	68.60	-16	3,560	-0.45%
2019/12/17	1	68.50	2	68.40	68.80	-1	3,610	-0.03%
2019/12/13	1	69.60	13	69.10	68.80	-12	3,596	-0.33%
2019/12/12	0	0.00	5	68.76	68.80	-5	3,555	-0.14%
2019/12/11	5	68.76	3.1	68.60	68.80	1.9	3,452	0.05%
2019/12/10	0	0.00	10	67.70	67.90	-10	3,428	-0.29%
2019/12/09	0	0.00	7	67.91	67.90	-7	3,437	-0.20%
2019/12/06	1	66.00	1	66.70	67.30	0	3,411	0.00%
2019/12/02	0	0.00	2	66.90	66.80	-2	3,372	-0.06%
2019/11/27	0	0.00	1	68.20	68.10	-1	3,354	-0.03%
2019/11/26	0	0.00	3	68.50	68.50	-3	3,338	-0.09%
2019/11/20	0	0.00	5	67.00	67.20	-5	3,263	-0.15%
2019/11/19	3	66.47	0	67.10	67.20	3	3,257	0.09%
2019/11/18	7.5	66.47	0	0.00	66.70	7.5	3,230	0.23%
2019/11/14	0.4	65.00	6	66.10	65.00	-5.6	3,202	-0.17%
2019/11/13	2	66.00	0	0.00	65.90	2	3,179	0.06%
2019/11/12	0.3	66.80	0	66.80	66.80	0.3	3,190	0.01%
2019/11/11	1	65.80	10	65.60	65.90	-9	3,172	-0.28%
2019/11/08	1	67.70	0	0.00	67.00	1	3,142	0.03%
2019/11/07	1	66.50	0	0.00	66.70	1	3,104	0.03%
2019/11/05	5	68.60	1	68.41	68.90	4	3,033	0.13%
2019/11/04	16	69.18	11	68.03	69.30	5	2,979	0.17%
2019/11/01	10	66.59	3	66.20	67.30	7	2,808	0.25%
2019/10/30	0	0.00	1	65.60	65.50	-1	2,742	-0.04%
2019/10/29	0	0.00	0.2	65.10	65.40	-0.2	2,737	-0.01%
2019/10/28	0	0.00	21	64.90	64.90	-21	2,706	-0.78%
2019/10/25	1	64.50	0	0.00	64.70	1	2,717	0.04%
2019/10/23	0	0.00	4	66.05	65.40	-4	2,745	-0.15%
2019/10/21	0	0.00	1	65.10	65.60	-1	2,781	-0.04%
2019/10/17	0	0.00	0	65.20	65.20	0	2,780	0.00%
2019/10/16	20	64.10	0	0.00	64.50	20	2,760	0.72%
2019/10/15	0	0.00	1	64.00	64.00	-1	2,766	-0.04%
2019/10/09	1	63.30	15	63.00	63.00	-14	2,835	-0.49%
2019/10/08	0	0.00	3	64.30	64.50	-3	2,855	-0.11%
2019/10/07	1	63.40	0	0.00	63.50	1	2,938	0.03%
2019/10/04	1	64.70	0	0.00	64.80	1	2,897	0.03%
2019/10/03	0	0.00	2	65.00	64.80	-2	2,895	-0.07%
2019/09/25	1	65.60	2	66.10	66.00	-1	2,787	-0.04%
2019/09/24	0	0.00	5	66.00	66.40	-5	2,755	-0.18%
2019/09/19	0	0.00	1	65.00	64.90	-1	2,559	-0.04%
2019/09/18	0	0.00	2	64.45	64.80	-2	2,524	-0.08%
2019/09/16	8	64.40	1	64.70	64.70	7	2,502	0.28%
2019/09/09	0	0.00	1	63.30	63.40	-1	2,496	-0.04%
2019/09/06	12	63.80	0	0.00	63.40	12	2,511	0.48%
2019/09/05	1	63.90	1	63.80	63.30	0	2,502	0.00%
2019/09/04	0	0.00	1	63.00	63.20	-1	2,493	-0.04%
2019/09/03	1	62.50	0	0.00	62.50	1	2,487	0.04%
2019/08/28	1	62.20	0	0.00	62.20	1	2,465	0.04%
2019/08/22	0	0.00	1	63.50	63.40	-1	2,442	-0.04%
2019/08/19	0	0.00	1	62.30	62.30	-1	2,435	-0.04%
2019/08/13	3	61.30	0	0.00	61.30	3	2,392	0.13%
2019/08/07	1	60.50	0	0.00	60.20	1	2,408	0.04%
2019/08/06	2	59.30	0	0.00	60.80	2	2,402	0.08%
2019/08/05	2	60.40	0	0.00	60.50	2	2,382	0.08%
2019/08/02	1	61.70	0	0.00	61.30	1	2,362	0.04%
2019/07/31	1	63.50	0	0.00	64.30	1	2,308	0.04%
2019/07/29	0	0.00	0	64.40	64.80	0	2,330	0.00%
2019/07/26	1	64.20	0	0.00	64.30	1	2,315	0.04%
2019/07/25	1	64.40	1	64.00	64.60	0	2,319	0.00%
2019/07/24	18	66.89	0	0.00	66.70	18	2,282	0.79%
2019/07/23	0	0.00	1	67.60	67.30	-1	2,217	-0.05%
2019/07/22	0	0.00	5	67.60	67.50	-5	2,195	-0.23%
2019/07/19	0	0.00	5	67.00	67.00	-5	2,171	-0.23%
2019/07/16	0	0.00	3	67.30	67.10	-3	2,170	-0.14%
2019/07/15	1	66.00	2	65.40	66.10	-1	2,153	-0.05%
2019/07/12	2	66.15	5	66.10	66.10	-3	2,251	-0.13%
2019/07/11	5	66.10	0	0.00	65.90	5	2,258	0.22%
2019/06/28	3	63.10	0	0.00	63.10	3	2,719	0.11%
2019/06/21	3	64.00	10	63.95	64.20	-7	2,957	-0.24%
2019/06/20	8	63.39	3	63.37	63.60	5	2,925	0.17%
2019/06/18	3	61.10	0	0.00	61.40	3	2,912	0.10%
2019/06/17	2	62.00	0	0.00	61.80	2	2,902	0.07%
2019/06/14	1	62.00	0	0.00	62.10	1	2,889	0.03%
2019/06/05	1	61.80	1	61.90	61.50	0	3,074	0.00%
2019/05/31	0	0.00	17	61.60	61.50	-17	3,098	-0.55%
2019/05/29	0	0.00	1	60.30	60.30	-1	3,103	-0.03%
2019/05/28	1	60.60	4	60.70	60.50	-3	3,106	-0.10%
2019/05/27	11	60.65	0	0.00	60.90	11	3,097	0.36%
2019/05/23	5	60.30	0	0.00	60.70	5	3,155	0.16%
2019/05/22	1	61.20	0	0.00	61.00	1	3,152	0.03%
2019/05/16	0	0.00	1	62.00	61.30	-1	3,158	-0.03%
2019/05/15	1	63.10	0	0.00	62.70	1	3,145	0.03%
2019/05/10	8	66.53	2	66.50	66.20	6	3,151	0.19%
2019/05/09	1	65.90	5	66.00	66.10	-4	3,183	-0.13%
2019/05/08	0	0.00	1	68.00	67.70	-1	3,142	-0.03%
2019/05/06	2	68.40	3	67.87	67.30	-1	3,145	-0.03%
2019/05/03	1	70.00	0	0.00	70.00	1	3,111	0.03%
2019/04/30	0	0.00	1	68.80	69.20	-1	3,097	-0.03%
2019/04/26	5	68.70	1	69.50	68.90	4	3,156	0.13%
2019/04/25	0	0.00	1	69.50	69.80	-1	3,184	-0.03%
2019/04/22	5	69.82	0	0.00	69.50	5	3,237	0.15%
2019/04/19	2	69.70	0	0.00	70.00	2	3,250	0.06%
2019/04/18	12	73.33	6	72.53	71.10	6	3,247	0.18%
2019/04/17	1	71.90	3	71.80	72.00	-2	3,148	-0.06%
2019/04/16	0	0.00	4	71.30	71.20	-4	3,099	-0.13%
2019/04/15	3	69.30	2	70.50	71.10	1	3,044	0.03%
2019/04/12	2	68.30	4	68.38	68.50	-2	2,972	-0.07%
2019/04/10	2	67.25	4	67.53	67.30	-2	2,869	-0.07%
2019/04/09	1	66.60	0	0.00	66.80	1	2,774	0.04%
2019/04/08	4	66.10	0	0.00	66.70	4	2,753	0.15%
2019/04/03	1	65.00	0	0.00	65.00	1	2,644	0.04%
2019/04/02	1	64.70	5	64.66	64.80	-4	2,605	-0.15%
2019/04/01	2	64.30	0	0.00	63.80	2	2,515	0.08%
2019/03/29	2	61.90	0	0.00	61.50	2	2,361	0.08%
2019/03/28	3	62.13	1	61.90	62.00	2	2,322	0.09%
2019/03/27	1	62.00	0	0.00	61.90	1	2,298	0.04%
2019/03/26	0	0.00	2	62.10	62.30	-2	2,285	-0.09%
2019/03/22	0	0.00	4	62.80	62.60	-4	2,252	-0.18%
2019/03/21	0	0.00	10	63.60	63.60	-10	2,241	-0.45%
2019/03/18	1	62.30	0	0.00	62.50	1	2,379	0.04%
2019/03/15	0	0.00	1	62.10	62.40	-1	2,362	-0.04%
2019/03/12	1	61.30	0	0.00	61.40	1	2,262	0.05%
2019/03/05	1	61.80	0	0.00	61.90	1	2,630	0.04%
2019/02/27	0	0.00	1	62.80	63.10	-1	2,629	-0.04%
2019/02/25	1	63.10	4	63.43	63.50	-3	2,614	-0.11%
2019/02/22	0	0.00	1	62.20	62.30	-1	2,616	-0.04%
2019/02/20	2	61.60	3	61.67	62.00	-1	2,649	-0.04%
2019/02/18	1	59.60	1.1	60.40	60.20	-0.1	2,725	0.00%
2019/02/14	1	61.20	3	61.17	61.20	-2	2,754	-0.07%
2019/02/13	0	0.00	2	61.10	61.20	-2	2,788	-0.07%
2019/02/12	0	0.00	2	60.10	60.40	-2	2,764	-0.07%
2019/01/30	1	58.90	0	0.00	59.20	1	2,739	0.04%
2019/01/28	0	0.00	7	59.20	59.30	-7	2,712	-0.26%
2019/01/25	1	58.60	0	0.00	58.50	1	2,709	0.04%
2019/01/24	4	58.50	0	0.00	58.40	4	2,696	0.15%
2019/01/22	3	58.60	0	0.00	58.30	3	2,716	0.11%
2019/01/21	7	59.03	0	0.00	59.20	7	2,717	0.26%
2019/01/17	0	0.00	1	57.70	57.90	-1	2,715	-0.04%
2019/01/15	1	57.90	0	0.00	57.80	1	2,710	0.04%
2019/01/14	1	58.40	0	0.00	57.80	1	2,683	0.04%
2019/01/11	1	58.30	0	0.00	58.30	1	2,732	0.04%
2019/01/08	2	59.30	0	0.00	58.70	2	2,689	0.08%
2018/12/26	0	0.00	1	60.50	60.00	-1	2,956	-0.03%
2018/12/18	1	60.30	2	60.10	60.30	-1	3,029	-0.03%
2018/12/17	1	60.70	0	0.00	60.60	1	3,058	0.03%
2018/12/13	1	60.60	1	61.00	61.30	0	3,065	0.00%
2018/12/11	4	59.38	85	59.40	59.80	-81	3,016	-2.69%
2018/12/05	1	62.40	0	0.00	62.00	1	2,967	0.03%
2018/12/04	12	62.92	1	63.60	62.80	11	3,000	0.37%
2018/12/03	0	0.00	1	62.80	63.30	-1	3,000	-0.03%
2018/11/30	2	61.45	0	0.00	62.20	2	2,962	0.07%
2018/11/29	3	62.00	0	0.00	61.30	3	2,796	0.11%
2018/11/26	1	61.10	0	0.00	61.60	1	2,706	0.04%
2018/11/23	1	60.70	0	0.00	60.90	1	2,716	0.04%
2018/11/22	1	61.20	1	61.20	61.20	0	2,728	0.00%
2018/11/21	1	61.00	0	0.00	61.20	1	2,730	0.04%
2018/11/20	2	61.70	2	61.70	61.80	0	2,690	0.00%
2018/11/16	4	62.30	0	0.00	62.50	4	2,639	0.15%
2018/11/15	3	62.53	1	62.70	62.90	2	2,650	0.08%
2018/11/12	1	64.30	0	0.00	64.20	1	2,577	0.04%
2018/11/09	0	0.00	1	66.20	67.20	-1	2,556	-0.04%
2018/11/07	0	0.00	1	66.90	66.90	-1	2,589	-0.04%
2018/11/05	0	0.00	1	65.80	66.30	-1	2,613	-0.04%
2018/11/02	1	66.60	0	0.00	66.70	1	2,624	0.04%
2018/11/01	2	66.40	0	0.00	66.00	2	2,627	0.08%
2018/10/30	4	64.15	0	0.00	64.40	4	2,628	0.15%
2018/10/26	2	63.80	0	0.00	64.00	2	2,630	0.08%
2018/10/25	0	0.00	6	63.90	63.80	-6	2,632	-0.23%
2018/10/24	1	65.50	0	0.00	65.00	1	2,626	0.04%
2018/10/23	5	67.30	0	0.00	65.00	5	2,615	0.19%
2018/10/22	1	66.30	0	0.00	68.30	1	2,592	0.04%
2018/10/19	2	65.90	1	66.20	67.10	1	2,599	0.04%
2018/10/18	4	66.80	0	0.00	66.30	4	2,602	0.15%
2018/10/17	0	0.00	1	66.30	65.60	-1	2,729	-0.04%
2018/10/16	1	65.10	3.5	65.23	65.20	-2.5	2,760	-0.09%
2018/10/15	8	65.19	0	0.00	65.10	8	2,785	0.29%
2018/10/12	2	65.35	0	0.00	65.60	2	2,817	0.07%
2018/10/11	5	65.24	0	0.00	64.00	5	2,844	0.18%
2018/10/05	4	72.25	2	72.10	72.10	2	2,753	0.07%
2018/10/01	0	0.00	1	75.20	75.20	-1	2,753	-0.04%
2018/09/27	0	0.00	10	74.50	74.50	-10	2,759	-0.36%
2018/09/21	0	0.00	0.1	73.20	73.00	-0.1	2,736	0.00%
2018/09/20	2	72.70	0	0.00	72.60	2	2,752	0.07%
2018/09/19	1	73.60	0	0.00	73.90	1	2,749	0.04%
2018/09/18	2	73.40	0	0.00	73.30	2	2,763	0.07%
2018/09/17	1	73.60	0	0.00	73.70	1	2,772	0.04%
2018/09/14	8	74.50	0	0.00	74.70	8	2,778	0.29%
2018/09/12	1	73.70	1	73.30	73.20	0	2,804	0.00%
2018/09/10	2	73.70	0	0.00	73.50	2	2,801	0.07%
2018/09/06	0	0.00	1	77.00	76.80	-1	2,777	-0.04%
2018/09/04	0	0.00	1	78.20	78.20	-1	2,742	-0.04%
2018/08/31	1	78.00	0	0.00	78.00	1	2,746	0.04%
2018/08/30	0	0.00	1	77.60	77.90	-1	2,780	-0.04%
2018/08/29	1	79.20	3	78.50	78.10	-2	2,803	-0.07%
2018/08/28	0	0.00	7	77.97	78.00	-7	2,797	-0.25%
2018/08/24	5	77.10	5	77.02	77.20	0	2,795	0.00%
2018/08/23	0	0.00	2	77.50	77.70	-2	2,873	-0.07%
2018/08/22	1	77.30	1	77.80	77.70	0	2,907	0.00%
2018/08/21	0	0.00	4	76.38	76.60	-4	2,854	-0.14%
2018/08/20	1	75.20	1	75.80	75.50	0	2,880	0.00%
2018/08/17	1	75.40	0	0.00	75.50	1	2,900	0.03%
2018/08/16	2	74.35	4	74.80	75.40	-2	2,907	-0.07%
2018/08/15	5	73.84	1	74.00	73.50	4	2,892	0.14%
2018/08/14	6	74.35	0	0.00	74.40	6	2,884	0.21%
2018/08/13	2	75.70	1	75.50	75.80	1	2,874	0.03%
2018/08/10	0	0.00	5	77.76	77.60	-5	2,860	-0.17%
2018/08/09	1	77.30	0	0.00	77.10	1	2,871	0.03%
2018/08/08	0	0.00	4	78.15	78.00	-4	2,890	-0.14%
2018/08/07	1	77.40	0	0.00	77.40	1	2,934	0.03%
2018/08/02	2	76.50	2	76.70	76.50	0	2,963	0.00%
2018/08/01	0	0.00	2	76.80	77.20	-2	2,958	-0.07%
2018/07/31	3	76.00	0	0.00	75.90	3	2,946	0.10%
2018/07/27	2	75.60	0	0.00	75.60	2	2,917	0.07%
2018/07/26	3	76.00	0	0.00	76.30	3	2,895	0.10%
2018/07/25	1	76.20	0	0.00	75.80	1	2,889	0.03%
2018/07/24	2	79.40	4	79.68	80.00	-2	2,837	-0.07%
2018/07/23	0	0.00	5	78.60	78.80	-5	2,711	-0.18%
2018/07/20	4	78.20	0	0.00	78.30	4	2,691	0.15%
2018/07/19	2	78.00	8	78.20	78.40	-6	2,671	-0.22%
2018/07/18	0	0.00	9	77.04	77.50	-9	2,648	-0.34%
2018/07/17	2	75.95	0	0.00	75.60	2	2,580	0.08%
2018/07/16	1	75.60	1	76.00	75.50	0	2,560	0.00%
2018/07/13	1	74.70	1	74.80	75.20	0	2,578	0.00%
2018/07/12	0	0.00	1	74.20	74.00	-1	2,607	-0.04%
2018/07/11	1	73.30	0	0.00	73.80	1	2,627	0.04%
2018/07/10	0	0.00	7	73.40	73.60	-7	2,630	-0.27%
2018/07/06	2	72.40	0.1	72.90	72.60	1.9	2,650	0.07%
2018/07/03	5	73.10	0	0.00	73.00	5	2,744	0.18%
2018/07/02	2	73.55	2	74.60	73.20	0	2,758	0.00%
2018/06/29	2	74.50	1	74.60	74.60	1	2,737	0.04%
2018/06/27	1	72.30	0	0.00	72.50	1	2,742	0.04%
2018/06/26	0	0.00	5	72.10	72.50	-5	2,738	-0.18%
2018/06/25	1	72.80	0	0.00	72.80	1	2,720	0.04%
2018/06/22	1	73.00	0	0.00	73.30	1	2,716	0.04%
2018/06/20	2	74.15	1	74.20	74.20	1	2,712	0.04%
2018/06/15	2	75.35	1	75.30	75.10	1	2,693	0.04%
2018/06/14	1	76.00	0	0.00	75.40	1	2,675	0.04%
2018/06/13	2	76.80	0	0.00	76.90	2	2,662	0.08%
2018/06/12	0	0.00	1	76.60	76.70	-1	2,731	-0.04%
2018/06/11	0	0.00	1	76.90	77.30	-1	2,758	-0.04%
2018/06/08	1	78.20	0	0.00	77.20	1	2,814	0.04%
2018/06/07	0	0.00	3	77.83	78.00	-3	2,831	-0.11%
2018/06/06	2	77.20	0	0.00	77.00	2	2,826	0.07%
2018/06/04	0	0.00	1	75.70	75.50	-1	2,800	-0.04%
2018/05/31	10	74.20	0	0.00	73.80	10	2,810	0.36%
2018/05/30	1	74.20	0	0.00	74.20	1	2,753	0.04%
2018/05/28	4	75.40	3	75.60	75.70	1	2,782	0.04%
2018/05/25	2	75.10	0	0.00	75.10	2	2,787	0.07%
2018/05/24	1	74.00	1	74.50	74.80	0	2,763	0.00%
2018/05/23	2	73.25	0	0.00	73.30	2	2,769	0.07%
2018/05/21	1	74.30	0	0.00	74.10	1	2,838	0.04%
2018/05/17	1	74.00	0	0.00	74.00	1	2,885	0.03%
2018/05/16	3	74.77	2	75.00	74.20	1	2,893	0.03%
2018/05/15	1	76.00	2	76.10	75.20	-1	2,918	-0.03%
2018/05/14	2	78.20	1	78.50	78.00	1	3,054	0.03%
2018/05/11	11	77.38	0	0.00	77.30	11	3,059	0.36%
2018/05/09	0	0.00	3	75.63	76.40	-3	3,120	-0.10%
2018/05/07	2	75.10	6	75.42	76.00	-4	3,203	-0.12%
2018/05/04	1	73.70	0	0.00	74.00	1	3,241	0.03%
2018/05/03	3	73.90	2	74.00	73.80	1	3,288	0.03%
2018/05/02	0	74.60	0	0.00	74.40	0	3,305	0.00%
2018/04/30	2	73.75	6	74.30	73.90	-4	3,319	-0.12%
2018/04/27	1	74.00	3	73.97	73.90	-2	3,334	-0.06%
2018/04/26	9	75.02	0	0.00	74.00	9	3,351	0.27%
2018/04/25	2	72.80	1	72.40	74.90	1	3,411	0.03%
2018/04/24	6	73.47	0	0.00	72.80	6	3,429	0.17%
2018/04/23	2	75.05	0	0.00	74.90	2	3,419	0.06%
2018/04/18	1	76.40	0	0.00	76.30	1	3,440	0.03%
2018/04/17	1	77.70	0	0.00	77.50	1	3,405	0.03%
2018/04/16	1	78.20	0	0.00	78.60	1	3,410	0.03%
2018/04/13	0	0.00	1	78.90	78.50	-1	3,451	-0.03%
2018/04/10	2	77.50	0	0.00	77.70	2	3,446	0.06%
2018/04/09	3	77.40	0	0.00	77.80	3	3,436	0.09%
2018/04/03	7	78.20	1	78.20	78.20	6	3,371	0.18%
2018/03/31	1	79.70	1	79.20	79.60	0	3,374	0.00%
2018/03/30	1	80.30	3	80.00	80.00	-2	3,364	-0.06%
2018/03/29	3	78.17	0	0.00	78.10	3	3,343	0.09%
2018/03/27	2	78.35	0	0.00	78.40	2	3,370	0.06%
2018/03/26	1	78.00	0	0.00	78.00	1	3,427	0.03%
2018/03/23	2	78.15	3	78.10	78.40	-1	3,463	-0.03%
2018/03/22	0	0.00	1	79.50	79.30	-1	3,466	-0.03%
2018/03/21	2	79.60	3	79.77	79.90	-1	3,443	-0.03%
2018/03/20	10	78.83	0	0.00	79.00	10	3,488	0.29%
2018/03/19	2	79.30	0	0.00	79.30	2	3,476	0.06%
2018/03/16	8	79.39	0	0.00	79.10	8	3,490	0.23%
2018/03/15	4	79.63	0	0.00	79.60	4	3,438	0.12%
2018/03/14	11	80.11	0	0.00	80.10	11	3,435	0.32%
2018/03/13	8	81.76	6	81.63	81.70	2	3,424	0.06%
2018/03/12	1	81.10	1	80.90	81.20	0	3,469	0.00%
2018/03/09	1	80.00	4	79.80	79.70	-3	3,486	-0.09%
2018/03/02	5	78.80	0	0.00	78.90	5	3,779	0.13%
2018/03/01	1	79.90	0	0.00	79.70	1	3,870	0.03%
2018/02/27	4	80.00	0	0.00	79.40	4	3,917	0.10%
2018/02/26	0	0.00	2	80.05	79.90	-2	3,930	-0.05%
2018/02/23	1	79.60	1	79.40	79.40	0	3,963	0.00%
2018/02/22	7.8	78.79	0	0.00	79.00	7.8	4,008	0.19%
2018/02/21	1	78.70	1	79.70	80.30	0	3,997	0.00%
2018/02/12	5	78.40	1	79.20	78.30	4	4,036	0.10%
2018/02/08	2	79.40	0	0.00	79.20	2	4,135	0.05%
2018/02/07	9	80.53	2	80.30	80.30	7	4,252	0.16%
2018/02/06	18	79.32	12	78.64	78.70	6	4,506	0.13%
2018/02/05	4	82.68	0	0.00	82.90	4	4,409	0.09%
2018/02/02	0	0.00	1	84.30	84.10	-1	4,464	-0.02%
2018/02/01	2	84.75	0	0.00	85.00	2	4,546	0.04%
2018/01/30	2	83.60	1	84.10	83.50	1	4,616	0.02%
2018/01/29	3	84.80	0	0.00	84.50	3	4,613	0.07%
2018/01/25	0	0.00	1	86.70	86.70	-1	4,642	-0.02%
2018/01/23	2	86.45	5	86.30	86.20	-3	4,991	-0.06%
2018/01/22	0	0.00	3	86.93	86.90	-3	5,056	-0.06%
2018/01/19	1	88.50	0	0.00	87.40	1	5,104	0.02%
2018/01/18	0	0.00	1	86.70	86.70	-1	5,113	-0.02%
2018/01/16	1	86.30	0	0.00	86.50	1	5,143	0.02%
2018/01/15	1	86.60	1	86.40	86.20	0	5,168	0.00%
2018/01/12	7	85.36	1	85.80	85.60	6	5,232	0.11%
2018/01/11	8	84.63	11.1	84.60	84.60	-3.1	5,265	-0.06%
2018/01/09	3	86.03	0	0.00	85.50	3	5,335	0.06%
2018/01/05	0	0.00	5	85.30	85.30	-5	5,519	-0.09%
2018/01/03	1	84.80	0	0.00	85.10	1	5,923	0.02%