鴻準 (2354)-元大-新竹券商分點個股進出

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
82.2
漲跌
▲1.3
漲幅
+1.61%
成交量
85,055張
產業
上市其他電子類股
1091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－元大-新竹券商分點個股進出

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

元大-新竹券商分點個股進出
元大-新竹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
2024/11/22	97.4	83.33	75.2	83.73	82.20	22.2	52,824	0.04%
2024/11/21	135.7	81.81	113.7	83.14	80.90	22.1	51,554	0.04%	大買/大賣/
2024/11/20	234.3	86.70	82.3	86.23	84.50	152	49,798	0.31%	大買/鉅額交易
2024/11/19	165	93.07	200.4	92.44	93.80	-35.4	47,199	-0.08%	大買/大賣/
2024/11/18	109.5	92.17	82	92.12	88.40	27.5	46,044	0.06%	大買/
2024/11/15	193.1	97.83	192.6	97.35	96.60	0.6	44,209	0.00%	大買/大賣/
2024/11/14	44	94.28	40	92.74	92.00	4	40,840	0.01%
2024/11/13	83.1	94.87	72	94.22	93.60	11.1	39,739	0.03%
2024/11/12	52.2	94.24	58.3	93.94	93.50	-6.1	38,593	-0.02%
2024/11/11	73.6	96.31	101	96.31	96.50	-27.4	37,192	-0.07%	大賣/
2024/11/08	157.1	97.77	342.1	97.75	97.30	-185	35,672	-0.52%	大買/大賣/鉅額交易
2024/11/07	114.8	93.93	154.1	94.38	95.90	-39.3	32,558	-0.12%	大買/大賣/
2024/11/06	120.7	87.35	118	87.30	87.20	2.7	29,536	0.01%	大買/大賣/
2024/11/05	161.1	88.40	190	88.12	85.00	-28.9	27,356	-0.11%	大買/大賣/
2024/11/04	137	84.96	193.7	84.97	86.90	-56.7	24,236	-0.23%	大買/大賣/
2024/11/01	421.4	79.22	1,028.1	79.70	81.50	-606.7	21,657	-2.80%	大買/大賣/鉅額交易
2024/10/30	1,256	80.44	636.9	80.38	80.60	619.1	17,694	3.50%	大買/大賣/鉅額交易
2024/10/29	12.5	70.55	20	71.89	73.30	-7.5	13,379	-0.06%
2024/10/28	29	73.38	49	73.08	71.80	-20	12,686	-0.16%
2024/10/25	39.2	72.00	99.3	72.04	72.70	-60.1	11,399	-0.53%
2024/10/24	55	71.42	93.2	71.51	69.80	-38.2	9,982	-0.38%
2024/10/23	2	68.60	11.2	69.47	68.30	-9.2	8,139	-0.11%
2024/10/22	2	68.30	0	0.00	68.10	2	8,066	0.02%
2024/10/21	0	0.00	2	67.10	67.90	-2	8,276	-0.02%
2024/10/18	1	67.00	2	67.40	67.00	-1	8,378	-0.01%
2024/10/17	0	0.00	4	68.00	67.70	-4	8,517	-0.05%
2024/10/16	8	67.24	4	67.08	67.40	4	8,646	0.05%
2024/10/15	0	0.00	23	66.97	67.00	-23	8,725	-0.26%
2024/10/11	1	66.10	1.1	66.68	66.30	-0.1	9,012	0.00%
2024/10/09	1.6	66.05	0	0.00	66.70	1.6	9,491	0.02%
2024/10/08	0.1	65.08	0	0.00	64.60	0.1	9,785	0.00%
2024/10/07	12.3	65.96	0	0.00	65.70	12.3	10,409	0.12%
2024/10/04	1	66.80	1	67.30	66.20	0	11,083	0.00%
2024/10/01	0.1	66.00	2	65.90	65.90	-1.9	11,417	-0.02%
2024/09/30	0	66.20	0	0.00	66.40	0	11,954	0.00%
2024/09/27	0	66.70	2.4	67.03	66.60	-2.3	12,095	-0.02%
2024/09/26	7.5	67.39	2.2	67.95	66.60	5.3	12,281	0.04%
2024/09/25	2	66.50	2	66.45	66.40	0	12,358	0.00%
2024/09/24	1	65.10	0.2	64.90	65.30	0.8	12,648	0.01%
2024/09/23	0	0.00	1	65.00	65.00	-1	12,902	-0.01%
2024/09/20	0	0.00	2	65.70	65.00	-2	13,374	-0.01%
2024/09/19	0	0.00	5	64.32	64.70	-5	13,953	-0.04%
2024/09/18	4	64.00	0	0.00	63.60	4	14,173	0.03%
2024/09/16	4	64.90	0	0.00	65.30	4	14,568	0.03%
2024/09/13	1	63.70	3	63.80	64.30	-2	15,514	-0.01%
2024/09/12	0	0.00	2	63.40	63.50	-2	15,795	-0.01%
2024/09/10	2	61.60	0	0.00	61.60	2	16,171	0.01%
2024/09/09	2.3	62.17	0	0.00	63.00	2.3	16,396	0.01%
2024/09/06	22.1	63.15	3	63.00	63.10	19.1	16,704	0.11%
2024/09/05	6.2	63.72	1	63.90	63.00	5.2	16,931	0.03%
2024/09/04	0	0.00	1	63.80	63.60	-1	17,201	-0.01%
2024/09/03	0	0.00	5	67.00	67.00	-5	17,347	-0.03%
2024/08/30	2	68.65	3	68.37	68.40	-1	19,128	-0.01%
2024/08/29	2	68.45	3	68.30	68.50	-1	20,014	0.00%
2024/08/28	4	69.03	8	68.85	69.00	-4	21,194	-0.02%
2024/08/27	2	68.20	3	68.17	68.40	-1	23,925	0.00%
2024/08/26	3	68.50	4	68.80	68.10	-1	24,939	0.00%
2024/08/23	3	66.97	2.1	66.57	68.00	0.9	26,976	0.00%
2024/08/22	6	68.10	2	69.40	67.60	4	30,280	0.01%
2024/08/21	17	69.06	8	68.99	68.60	9	31,636	0.03%
2024/08/20	113.2	70.40	115.3	69.17	69.70	-2.1	31,724	-0.01%	大買/大賣/
2024/08/19	18	66.23	18	65.74	65.40	0	31,881	0.00%
2024/08/16	0	0.00	1.1	63.33	64.40	-1.1	31,873	0.00%
2024/08/14	0	0.00	5	62.56	62.60	-5	32,660	-0.02%
2024/08/13	2	62.00	24	62.33	62.60	-22	32,619	-0.07%
2024/08/12	2	61.85	12	61.78	61.70	-10	32,714	-0.03%
2024/08/09	2	61.25	3	61.67	61.00	-1	32,748	0.00%
2024/08/08	9	59.90	8	59.35	59.70	1	32,750	0.00%
2024/08/07	2	59.75	10.2	61.00	60.70	-8.2	32,744	-0.03%
2024/08/06	0	57.60	7	56.57	57.60	-7	32,681	-0.02%
2024/08/05	18.4	58.05	11	58.22	57.90	7.4	32,661	0.02%
2024/08/02	12	65.32	12	64.46	64.30	0	32,547	0.00%
2024/08/01	0	0.00	10	66.10	66.80	-10	32,644	-0.03%
2024/07/31	10.2	65.31	1.2	65.30	65.30	9	32,853	0.03%
2024/07/30	6	63.22	16	65.03	64.90	-10	32,950	-0.03%
2024/07/29	2	64.50	2	64.35	63.70	0	32,946	0.00%
2024/07/26	0.2	64.60	0	0.00	64.40	0.2	32,993	0.00%
2024/07/23	11	65.19	2	65.45	65.10	9	33,330	0.03%
2024/07/22	32.3	65.91	11	64.97	64.30	21.3	33,406	0.06%
2024/07/19	33.1	67.69	14.1	67.94	67.50	19	33,335	0.06%
2024/07/18	9.1	68.92	1.2	69.13	68.90	7.9	33,891	0.02%
2024/07/17	2	70.60	6	70.67	70.40	-4	34,191	-0.01%
2024/07/16	27	70.01	4	70.48	69.50	23	34,142	0.07%
2024/07/15	17	70.95	1	71.40	70.60	16	34,127	0.05%
2024/07/12	16	71.87	19	72.19	71.50	-3	34,071	-0.01%
2024/07/11	36.1	73.48	23.3	73.70	73.00	12.7	33,970	0.04%
2024/07/10	0	0.00	10	73.00	73.10	-10	33,628	-0.03%
2024/07/09	33	71.96	35.4	72.51	72.00	-2.4	33,380	-0.01%
2024/07/08	52.6	72.27	30.6	72.56	71.60	22	32,906	0.07%
2024/07/05	2.2	71.28	4	71.30	71.50	-1.8	32,640	-0.01%
2024/07/04	23.6	70.18	28.9	69.68	70.10	-5.3	32,616	-0.02%
2024/07/03	19.2	67.64	0	0.00	67.50	19.2	32,408	0.06%
2024/07/02	35.2	68.47	3	67.97	67.60	32.2	32,567	0.10%
2024/07/01	7.5	70.87	9.3	70.77	70.40	-1.9	32,728	-0.01%
2024/06/28	7.4	71.81	5	71.54	71.30	2.4	33,047	0.01%
2024/06/27	31	71.00	19	70.81	70.60	12	33,231	0.04%
2024/06/26	65	72.59	61.1	72.28	72.30	3.9	33,789	0.01%
2024/06/25	12.1	72.81	43	73.03	73.40	-30.9	35,672	-0.09%
2024/06/24	26.1	70.08	10	70.61	70.30	16.1	36,126	0.04%
2024/06/21	21.4	71.36	10	71.29	71.80	11.4	36,166	0.03%
2024/06/20	28	71.61	64.1	70.65	72.20	-36	36,002	-0.10%
2024/06/19	44	68.65	41	68.75	68.00	3	35,568	0.01%
2024/06/18	13	68.58	9	68.83	68.20	4	35,940	0.01%
2024/06/17	38	68.21	14	68.44	68.10	24	36,938	0.06%
2024/06/14	17	68.04	18.1	68.54	68.70	-1.1	37,193	0.00%
2024/06/13	15	68.24	9	68.32	68.20	6	37,283	0.02%
2024/06/12	8	66.91	16	67.37	67.80	-8	38,048	-0.02%
2024/06/11	31	66.64	2	66.40	66.20	29	38,536	0.08%
2024/06/07	11.1	67.90	8	68.28	67.80	3.1	40,000	0.01%
2024/06/06	38.2	70.30	24	69.94	68.50	14.2	40,154	0.04%
2024/06/05	37	69.37	27	70.31	69.30	10	39,267	0.03%
2024/06/04	47.3	69.44	10	69.18	68.10	37.3	38,356	0.10%
2024/06/03	102.2	73.03	139.1	72.99	72.20	-37	37,454	-0.10%	大買/大賣/
2024/05/31	187.2	76.27	262.9	75.76	73.10	-75.7	36,215	-0.21%	大買/大賣/
2024/05/30	105.6	72.92	24.4	73.11	72.10	81.2	33,375	0.24%	大買/
2024/05/29	207.1	74.49	164.2	75.11	74.60	42.9	32,308	0.13%	大買/大賣/
2024/05/28	175.3	73.84	485.5	74.13	72.70	-310.3	30,144	-1.03%	大買/大賣/鉅額交易
2024/05/27	326.4	71.50	119.8	69.47	71.50	206.7	26,731	0.77%	大買/大賣/鉅額交易
2024/05/24	37.2	64.13	24	64.59	65.00	13.2	25,224	0.05%
2024/05/23	51.4	65.34	73.3	65.84	65.30	-21.9	24,805	-0.09%
2024/05/22	20.2	63.80	30	63.86	63.60	-9.8	23,643	-0.04%
2024/05/21	6.1	62.85	56.5	64.48	64.80	-50.5	23,189	-0.22%
2024/05/20	7	62.14	15	62.69	62.10	-8	22,450	-0.04%
2024/05/16	3.7	61.88	26	61.80	61.10	-22.3	22,142	-0.10%
2024/05/15	6	59.68	2	59.75	60.10	4	21,984	0.02%
2024/05/14	15	60.79	11	60.61	60.90	4	21,890	0.02%
2024/05/13	20	60.65	21	60.00	60.10	-1	21,783	0.00%
2024/05/10	31	60.25	10.4	60.31	60.60	20.7	21,714	0.10%
2024/05/09	3	61.86	0	0.00	60.80	3	21,626	0.01%
2024/05/08	2	61.30	0	0.00	61.30	2	21,452	0.01%
2024/05/07	15	62.32	11	61.64	61.70	4	21,360	0.02%
2024/05/06	5	62.22	6	62.08	62.10	-1	21,150	0.00%
2024/05/03	0.3	61.78	4	62.50	60.70	-3.7	20,835	-0.02%
2024/05/02	15	60.93	0	0.00	60.70	15	20,678	0.07%
2024/04/30	13	62.07	0	0.00	61.60	13	20,587	0.06%
2024/04/29	16.1	62.65	28.1	63.58	62.40	-12	20,438	-0.06%
2024/04/26	18.1	61.61	36.1	61.90	61.40	-18	19,997	-0.09%
2024/04/25	5	61.20	2.2	61.65	60.90	2.8	19,794	0.01%
2024/04/24	14	62.33	19.2	62.49	62.00	-5.2	19,592	-0.03%
2024/04/23	12.6	59.71	6.3	59.13	60.30	6.3	18,907	0.03%
2024/04/22	1.5	57.07	5	56.24	57.00	-3.5	18,438	-0.02%
2024/04/19	0	55.00	1	55.50	55.80	-1	18,278	-0.01%
2024/04/18	1.1	55.88	0	0.00	56.50	1.1	18,105	0.01%
2024/04/17	6.3	55.63	1	56.00	55.60	5.3	17,987	0.03%
2024/04/16	5.6	55.25	1.5	55.33	55.00	4.1	17,836	0.02%
2024/04/15	10	57.20	7	57.77	57.50	3	17,596	0.02%
2024/04/12	1	58.80	3	58.60	58.50	-2	17,434	-0.01%
2024/04/11	23.1	59.65	30	60.23	59.10	-6.9	17,226	-0.04%
2024/04/10	14.5	61.78	14	61.41	61.20	0.5	16,729	0.00%
2024/04/09	17.7	63.85	4	63.28	63.00	13.7	16,351	0.08%
2024/04/08	15	62.95	19	63.22	63.50	-4	15,980	-0.03%
2024/04/03	10.1	63.51	2.2	63.68	64.00	7.9	15,670	0.05%
2024/04/02	6.1	64.58	3	64.43	64.90	3.1	15,264	0.02%
2024/04/01	31	64.57	20.2	64.46	63.80	10.8	14,706	0.07%
2024/03/29	72.4	63.65	60.9	63.53	63.00	11.4	14,144	0.08%
2024/03/28	216.6	66.27	280.4	66.15	65.10	-63.8	13,289	-0.48%	大買/大賣/
2024/03/27	241	62.41	182.7	62.48	63.60	58.3	10,914	0.53%	大買/大賣/
2024/03/26	18.2	58.53	15	58.75	57.90	3.2	9,790	0.03%
2024/03/25	43	58.71	35	58.65	58.70	8	9,502	0.08%
2024/03/22	50.1	59.07	74	59.32	59.00	-23.9	9,239	-0.26%
2024/03/21	63.1	59.07	46	58.93	59.10	17.1	8,698	0.20%
2024/03/20	147	59.01	146.1	58.63	58.20	0.9	8,078	0.01%	大買/大賣/
2024/03/19	76	56.78	36.1	55.49	58.10	39.9	6,912	0.58%
2024/03/18	22	54.50	123	54.87	55.40	-101	6,431	-1.57%	大賣/鉅額交易
2024/03/15	181	56.51	44.1	56.83	55.60	136.9	6,066	2.26%	大買/鉅額交易
2024/03/14	33	54.10	33	54.74	53.70	0	4,982	0.00%
2024/03/13	90.6	59.22	195.3	59.65	58.90	-104.7	4,239	-2.47%	大賣/鉅額交易
2024/03/12	9	53.18	6.5	54.86	55.30	2.5	2,479	0.10%
2024/03/11	0	0.00	2.2	49.01	50.30	-2.2	2,126	-0.10%
2024/03/07	0.1	50.10	0	0.00	50.10	0.1	2,041	0.00%
2024/03/06	0	0.00	4	49.80	49.80	-4	2,002	-0.20%
2024/03/04	0	0.00	1	49.85	50.00	-1	1,969	-0.05%
2024/03/01	1	49.25	1	49.65	49.30	0	1,953	0.00%
2024/02/29	0	0.00	1	49.95	49.70	-1	1,952	-0.05%
2024/02/27	2	49.70	2	50.00	49.70	0	1,931	0.00%
2024/02/23	1	50.70	0	0.00	50.10	1	1,936	0.05%
2024/02/20	3	50.40	0	0.00	50.30	3	1,966	0.15%
2024/02/19	0	50.20	3	50.07	50.30	-3	1,984	-0.15%
2024/02/15	2.2	49.23	0	0.00	49.40	2.2	2,030	0.11%
2024/01/30	1	50.10	0	0.00	50.40	1	2,017	0.05%
2024/01/26	0	0.00	0	50.70	50.50	0	2,051	0.00%
2024/01/25	2	50.35	0	0.00	50.60	2	2,055	0.10%
2024/01/22	0	50.13	2	50.00	50.20	-2	2,179	-0.09%
2024/01/17	2	49.83	1	50.10	49.65	1	2,182	0.05%
2024/01/16	4	50.65	0	0.00	50.80	4	2,151	0.19%
2024/01/12	0	51.50	0	0.00	51.40	0	2,207	0.00%
2024/01/11	0.4	51.60	0	0.00	51.30	0.4	2,241	0.02%
2024/01/10	2	51.20	0	0.00	51.20	2	2,301	0.09%
2024/01/08	1	51.51	0	0.00	51.60	1	2,321	0.05%
2024/01/04	9	52.10	0	0.00	51.90	9	2,373	0.38%
2024/01/03	1	52.20	0	0.00	52.10	1	2,429	0.04%
2024/01/02	1	52.60	4	53.03	52.80	-3	2,540	-0.12%
2023/12/29	5	53.10	1	53.40	53.10	4	2,580	0.16%
2023/12/28	0	0.00	5	52.64	52.70	-5	2,568	-0.19%
2023/12/27	0	0.00	1	52.30	52.40	-1	2,601	-0.04%
2023/12/22	0	51.70	0	0.00	51.70	0	2,801	0.00%
2023/12/21	1	51.70	0	0.00	51.70	1	2,840	0.04%
2023/12/19	0	51.70	0	0.00	51.60	0	2,959	0.00%
2023/12/14	1	51.80	1	52.00	52.00	0	4,109	0.00%
2023/12/11	5	51.34	0	0.00	51.30	5	4,414	0.11%
2023/12/07	1	51.60	0	0.00	51.50	1	4,462	0.02%
2023/12/06	6	52.30	0	0.00	52.00	6	4,460	0.13%
2023/12/05	3	53.13	0	0.00	53.10	3	4,399	0.07%
2023/12/04	0	0.00	3	53.30	53.20	-3	4,412	-0.07%
2023/12/01	1	53.10	0	0.00	53.20	1	4,468	0.02%
2023/11/28	2	53.10	0.1	53.30	53.40	1.9	4,543	0.04%
2023/11/27	0	53.00	0	0.00	53.00	0	4,565	0.00%
2023/11/22	6	53.43	3	53.90	53.30	3	4,559	0.07%
2023/11/17	2	53.20	0	0.00	53.20	2	4,530	0.04%
2023/11/15	1	52.90	0	0.00	52.90	1	4,492	0.02%
2023/11/14	0	0.00	1	52.50	52.30	-1	4,459	-0.02%
2023/11/13	2	52.50	0	0.00	52.30	2	4,457	0.04%
2023/11/09	0	0.00	5	52.50	52.30	-5	4,488	-0.11%
2023/11/07	0	0.00	4	52.10	52.20	-4	4,501	-0.09%
2023/11/06	1	52.10	1	52.10	52.50	0	4,527	0.00%
2023/11/03	0	0.00	1	52.70	52.70	-1	4,530	-0.02%
2023/10/30	0.1	52.30	0	0.00	51.80	0.1	4,597	0.00%
2023/10/27	2	52.60	0	0.00	52.90	2	4,570	0.04%
2023/10/26	3	52.47	0	0.00	52.30	3	4,608	0.07%
2023/10/25	1	53.60	4	53.60	53.30	-3	4,628	-0.06%
2023/10/24	0.2	53.19	0	0.00	53.10	0.2	4,689	0.00%
2023/10/20	1	54.40	0	0.00	54.70	1	5,472	0.02%
2023/10/19	1.2	55.02	1	55.10	55.10	0.2	5,484	0.00%
2023/10/18	1	55.80	0	0.00	55.50	1	5,484	0.02%
2023/10/17	0.1	56.90	0	0.00	56.40	0.1	5,440	0.00%
2023/10/16	0	56.60	0	0.00	56.60	0	5,478	0.00%
2023/10/13	0	0.00	1	57.00	57.20	-1	5,601	-0.02%
2023/10/06	3	56.60	3	56.70	56.50	0	5,731	0.00%
2023/10/05	1	58.10	5	57.70	58.20	-4	5,621	-0.07%
2023/10/04	3	56.40	0	0.00	57.10	3	5,578	0.05%
2023/09/27	2.2	55.88	0	0.00	55.90	2.2	5,446	0.04%
2023/09/26	4	56.78	0	0.00	56.30	4	5,403	0.07%
2023/09/22	6	57.62	3	57.57	57.50	3	5,379	0.06%
2023/09/21	4	58.45	0	0.00	58.00	4	5,321	0.08%
2023/09/20	9.2	59.48	5	59.98	58.90	4.2	5,188	0.08%
2023/09/19	49.5	61.93	66.4	61.48	60.70	-16.9	4,915	-0.34%
2023/09/18	3.3	57.93	0.2	57.90	57.10	3.2	4,282	0.07%
2023/09/15	2	57.40	2	58.20	59.00	0	4,137	0.00%
2023/09/14	1	57.30	0	0.00	57.50	1	3,996	0.03%
2023/09/13	0	0.00	1	57.30	56.50	-1	3,967	-0.03%
2023/09/12	0	0.00	2	57.30	57.30	-2	4,003	-0.05%
2023/09/11	1	56.40	0	0.00	56.20	1	3,998	0.03%
2023/09/08	0	0.00	1	57.00	57.10	-1	4,071	-0.02%
2023/09/07	0.1	56.42	0.2	56.60	56.50	-0.1	4,094	0.00%
2023/09/06	2	56.80	3	56.70	57.10	-1	4,090	-0.02%
2023/09/05	0.1	55.80	0	0.00	56.30	0.1	4,028	0.00%
2023/09/04	0.1	55.80	0	0.00	55.90	0.1	4,034	0.00%
2023/09/01	0	0.00	1	56.80	57.00	-1	4,010	-0.02%
2023/08/31	1	55.70	3	55.73	55.70	-2	3,965	-0.05%
2023/08/30	0	0.00	1	55.20	55.30	-1	3,950	-0.03%
2023/08/29	1	54.00	0	0.00	54.80	1	4,001	0.02%
2023/08/24	3	55.60	0	0.00	55.50	3	4,130	0.07%
2023/08/23	0	0.00	0	54.50	54.80	0	4,121	0.00%
2023/08/17	0	0.00	2	54.65	54.90	-2	4,100	-0.05%
2023/08/15	0	0.00	1	55.50	55.50	-1	4,056	-0.02%
2023/08/14	3.1	55.27	5	55.20	55.70	-1.9	4,055	-0.05%
2023/08/11	0.1	56.20	0	0.00	56.10	0.1	4,036	0.00%
2023/08/10	0	0.00	1.3	56.94	56.20	-1.3	4,024	-0.03%
2023/08/09	0	0.00	5	57.00	56.90	-5	3,989	-0.13%
2023/08/08	0	56.30	0.3	56.40	56.60	-0.3	3,967	-0.01%
2023/08/07	0	56.10	0	0.00	56.20	0	3,944	0.00%
2023/08/02	1.3	55.44	3	54.77	54.50	-1.7	3,906	-0.04%
2023/07/31	2.1	56.19	3	56.33	55.70	-0.9	3,826	-0.02%
2023/07/28	1.1	56.03	0	0.00	56.30	1.1	3,781	0.03%
2023/07/27	6	56.78	0.2	57.40	56.90	5.8	3,731	0.16%
2023/07/26	15.1	58.06	23	58.54	57.00	-7.9	3,664	-0.22%
2023/07/25	73	59.12	48.9	59.38	59.50	24.1	3,399	0.71%
2023/07/21	0.3	54.60	0	0.00	54.30	0.3	2,766	0.01%
2023/07/20	1	55.30	0	0.00	55.20	1	2,750	0.04%
2023/07/19	1	56.00	0	0.00	55.90	1	2,738	0.04%
2023/07/18	2.2	57.41	1	58.50	57.40	1.2	2,693	0.04%
2023/07/17	10	56.94	6.3	57.16	57.20	3.7	2,560	0.14%
2023/07/14	0	55.90	5	55.80	56.20	-5	2,497	-0.20%
2023/07/13	0.4	55.49	0	0.00	54.90	0.4	2,433	0.02%
2023/07/11	1	53.60	0	0.00	53.60	1	2,347	0.04%
2023/07/07	0.3	52.70	0	0.00	52.90	0.3	2,353	0.01%
2023/07/06	2.1	53.27	3	53.27	53.00	-0.9	2,335	-0.04%
2023/07/04	2.2	54.81	1	54.70	54.70	1.2	2,283	0.05%
2023/07/03	1	56.00	0	0.00	56.00	1	2,320	0.04%
2023/06/29	1	56.30	0	0.00	55.80	1	2,348	0.04%
2023/06/27	3.1	56.85	1	56.80	55.80	2.1	2,426	0.08%
2023/06/26	0	0.00	1.2	57.67	57.60	-1.2	2,398	-0.05%
2023/06/20	2	56.35	0	0.00	56.10	2	2,319	0.09%
2023/06/19	1	56.10	0	0.00	56.50	1	2,318	0.04%
2023/06/15	0	56.70	2	57.10	56.50	-2	2,246	-0.09%
2023/06/14	2	56.80	2.2	57.01	56.50	-0.2	2,238	-0.01%
2023/06/13	1	56.00	2	55.70	55.80	-1	2,150	-0.05%
2023/06/12	0.1	55.00	1	55.30	55.40	-0.9	2,109	-0.04%
2023/06/09	0	54.60	0	0.00	54.60	0	2,095	0.00%
2023/06/02	3	56.06	0	0.00	55.90	3	2,258	0.13%
2023/06/01	6	55.18	3.1	55.64	55.80	2.9	2,232	0.13%
2023/05/30	1	54.70	0.2	54.50	54.50	0.8	2,127	0.04%
2023/05/29	0	0.00	11	54.08	54.20	-11	2,119	-0.52%
2023/05/26	1	53.20	0	0.00	53.20	1	2,140	0.05%
2023/05/25	3	53.60	0	0.00	53.60	3	2,188	0.14%
2023/05/22	0	0.00	0	53.60	54.00	0	2,262	0.00%
2023/05/19	7	53.97	10	53.81	53.90	-3	2,281	-0.13%
2023/05/17	8	53.60	20	53.20	53.50	-12	2,337	-0.51%
2023/05/15	0	0.00	2	52.60	52.70	-2	2,345	-0.09%
2023/05/11	4.3	52.38	72	52.69	52.40	-67.7	2,424	-2.79%
2023/05/10	2.3	53.31	0	0.00	53.10	2.3	2,455	0.09%
2023/05/02	11	53.81	0	0.00	53.80	11	3,026	0.36%
2023/04/28	10	53.80	0	0.00	53.90	10	3,285	0.30%
2023/04/27	0	0.00	110	53.16	53.40	-110	3,290	-3.34%	大賣/鉅額交易
2023/04/25	0	0.00	1	52.80	52.60	-1	3,295	-0.03%
2023/04/21	1	54.00	0	0.00	53.80	1	3,344	0.03%
2023/04/20	2	54.60	0	0.00	54.40	2	3,354	0.06%
2023/04/19	81	55.40	0	0.00	55.00	81	3,398	2.38%
2023/04/18	1	55.30	0	0.00	54.80	1	3,409	0.03%
2023/04/14	0.1	55.10	1	55.20	54.80	-0.9	3,409	-0.03%
2023/04/13	10	54.85	1	55.00	54.70	9	3,423	0.26%
2023/04/12	10	55.25	1	55.30	55.30	9	3,444	0.26%
2023/04/07	12	56.01	10	55.60	55.50	2	3,495	0.06%
2023/04/06	0	0.00	3	56.40	56.10	-3	3,468	-0.09%
2023/03/30	0.2	55.30	0	0.00	55.60	0.2	3,385	0.01%
2023/03/29	6	55.20	0	0.00	55.50	6	3,342	0.18%
2023/03/24	0.2	54.30	13	54.69	54.70	-12.8	3,272	-0.39%
2023/03/15	0.1	52.80	0	0.00	52.70	0.1	3,343	0.00%
2023/03/14	6.3	52.97	0	0.00	52.90	6.3	3,392	0.19%
2023/03/13	0	0.00	4	53.20	53.60	-4	3,484	-0.11%
2023/03/10	0.1	53.80	1.1	53.98	53.60	-1	3,664	-0.03%
2023/03/07	0	0.00	4	56.30	56.00	-4	3,688	-0.11%
2023/03/06	1	55.30	0.1	56.00	55.90	0.9	3,654	0.02%
2023/03/03	0.1	55.40	4	55.20	55.20	-3.9	3,635	-0.11%
2023/03/02	0	0.00	0	55.50	55.20	0	3,633	0.00%
2023/02/24	0	0.00	1	56.10	55.50	-1	3,620	-0.03%
2023/02/23	0	0.00	1.2	55.76	56.00	-1.2	3,592	-0.03%
2023/02/20	0	0.00	0.3	55.91	56.00	-0.3	3,617	-0.01%
2023/02/17	0.3	55.30	0	0.00	55.30	0.3	3,625	0.01%
2023/02/16	0.3	55.16	0	0.00	55.10	0.3	3,670	0.01%
2023/02/15	0.2	54.76	2	55.30	54.50	-1.8	3,743	-0.05%
2023/02/14	0	55.20	0	0.00	55.10	0	3,728	0.00%
2023/02/13	3.1	54.71	0	0.00	54.90	3.1	3,778	0.08%
2023/02/10	1	55.00	1.2	55.00	54.60	-0.2	3,788	-0.01%
2023/02/09	0	0.00	2	55.60	55.50	-2	3,733	-0.05%
2023/02/08	0.1	56.20	0.2	56.00	55.80	-0.1	3,710	0.00%
2023/02/07	0	0.00	1	55.70	56.20	-1	3,671	-0.03%
2023/02/06	6	56.50	3.1	56.37	56.50	2.9	3,643	0.08%
2023/02/03	6.1	56.63	7.1	56.25	56.30	-1	3,593	-0.03%
2023/02/02	0	0.00	1.3	56.06	56.40	-1.3	3,504	-0.04%
2023/02/01	2	54.65	3	54.83	55.00	-1	3,320	-0.03%
2023/01/31	4.1	54.47	3	54.60	54.20	1.1	3,260	0.03%
2023/01/30	3	55.13	3.2	54.39	55.40	-0.2	3,155	0.00%
2023/01/17	0	52.30	1	52.20	52.20	-1	2,909	-0.03%
2023/01/10	1	53.70	1	53.30	53.40	0	2,918	0.00%
2023/01/09	1	53.10	0	0.00	53.20	1	2,923	0.03%
2023/01/06	15	52.38	6	52.38	52.40	9	2,890	0.31%
2023/01/04	0	0.00	11	51.50	51.40	-11	2,869	-0.38%
2023/01/03	1	50.50	1	51.10	51.30	0	2,882	0.00%
2022/12/29	0.1	51.50	0	0.00	51.00	0.1	2,841	0.00%
2022/12/28	0.2	52.43	15	52.40	52.30	-14.9	2,828	-0.53%
2022/12/27	15	51.80	0	0.00	52.00	15	2,786	0.54%
2022/12/26	0.2	51.40	0	0.00	51.10	0.2	2,790	0.01%
2022/12/22	1.2	52.02	0	0.00	52.00	1.2	2,833	0.04%
2022/12/21	2	51.10	0	0.00	50.60	2	2,832	0.07%
2022/12/16	1	52.80	0	0.00	52.60	1	2,839	0.04%
2022/12/14	1.3	53.52	0	0.00	53.70	1.3	2,803	0.05%
2022/12/13	0	0.00	2	53.70	53.70	-2	2,770	-0.07%
2022/12/12	20	52.78	0	0.00	52.80	20	2,691	0.74%
2022/12/09	0	0.00	1	53.00	53.20	-1	2,735	-0.04%
2022/12/08	0	0.00	1	52.90	52.70	-1	2,718	-0.04%
2022/12/07	0.3	52.30	0	0.00	52.80	0.3	2,711	0.01%
2022/12/06	20.1	53.48	0	0.00	53.20	20.1	2,685	0.75%
2022/12/05	11.2	54.19	2.2	54.23	54.20	9	2,636	0.34%
2022/12/02	7	53.41	5	53.60	54.00	2	2,540	0.08%
2022/12/01	0	51.90	0.1	52.10	51.90	-0.1	2,378	0.00%
2022/11/30	0.2	51.75	6	51.57	52.10	-5.8	2,386	-0.24%
2022/11/29	0	0.00	2	50.00	50.10	-2	2,294	-0.09%
2022/11/24	0	0.00	2	50.00	49.85	-2	2,284	-0.09%
2022/11/18	2	49.60	0	0.00	49.65	2	2,364	0.08%
2022/11/16	1	50.00	1	49.45	50.10	0	2,340	0.00%
2022/11/15	2	49.50	0	0.00	49.60	2	2,273	0.09%
2022/11/14	3	49.63	0.3	49.37	49.50	2.7	2,234	0.12%
2022/11/11	0	0.00	2	48.58	48.85	-2	2,177	-0.09%
2022/11/10	0	0.00	1	47.55	47.55	-1	2,115	-0.05%
2022/11/09	1	48.30	3	48.25	48.20	-2	2,098	-0.10%
2022/11/07	0	0.00	1	46.20	46.30	-1	2,114	-0.05%
2022/11/01	0	0.00	1	45.45	45.45	-1	2,199	-0.05%
2022/10/28	2	45.60	0	0.00	45.50	2	2,201	0.09%
2022/10/17	1	46.75	0	0.00	46.45	1	2,258	0.04%
2022/10/14	4	46.26	0	0.00	46.10	4	2,267	0.18%
2022/10/13	0	45.50	0	0.00	45.25	0	2,296	0.00%
2022/10/06	0.2	46.95	1	46.95	47.00	-0.8	2,319	-0.03%
2022/09/30	1	45.55	0	0.00	45.85	1	2,401	0.04%
2022/09/29	1	45.50	0	0.00	45.95	1	2,429	0.04%
2022/09/28	0	0.00	0.2	45.35	45.15	-0.2	2,452	-0.01%
2022/09/23	0.1	47.15	0	0.00	46.75	0.1	2,600	0.00%
2022/09/19	0	48.10	0	0.00	48.00	0	2,802	0.00%
2022/09/12	0.2	49.20	0	0.00	49.00	0.2	3,011	0.01%
2022/09/06	2	48.63	5.5	48.85	48.15	-3.5	3,297	-0.11%
2022/09/01	6	50.22	0.3	50.40	50.20	5.7	3,454	0.16%
2022/08/30	2	50.40	0	0.00	50.60	2	3,605	0.06%
2022/08/26	0	0.00	2	51.10	51.60	-2	3,781	-0.05%
2022/08/25	0	0.00	3	50.70	50.70	-3	4,102	-0.07%
2022/08/23	0	0.00	2	50.00	50.00	-2	6,013	-0.03%
2022/08/19	1	50.60	1	50.50	50.60	0	6,346	0.00%
2022/08/18	0	0.00	5	49.95	50.20	-5	6,430	-0.08%
2022/08/17	1	50.70	0	0.00	50.40	1	6,540	0.02%
2022/08/16	3	50.37	5	50.40	50.40	-2	6,623	-0.03%
2022/08/15	1.2	51.15	6	50.72	50.40	-4.8	6,717	-0.07%
2022/08/12	0	0.00	1	51.00	51.10	-1	6,721	-0.01%
2022/08/11	11.1	50.77	1.5	50.47	50.60	9.6	6,755	0.14%
2022/08/10	2	49.90	0	0.00	49.80	2	6,770	0.03%
2022/08/09	0.2	49.20	0	0.00	49.10	0.2	6,837	0.00%
2022/08/05	0.9	48.90	0	0.00	48.85	0.9	7,083	0.01%
2022/08/02	0	48.50	0	0.00	48.30	0	7,144	0.00%
2022/07/27	0	49.15	0	0.00	49.00	0	7,182	0.00%
2022/07/22	0	49.40	0.2	49.35	49.20	-0.2	7,219	0.00%
2022/07/18	0.1	47.30	0	0.00	47.00	0.1	7,226	0.00%
2022/07/14	1.1	46.72	0	0.00	46.80	1.1	7,239	0.02%
2022/07/12	0.1	45.73	0	0.00	45.70	0.1	7,211	0.00%
2022/07/11	0.1	46.35	0	0.00	46.25	0.1	7,196	0.00%
2022/07/08	0.1	46.35	0	0.00	46.05	0.1	7,190	0.00%
2022/07/07	0	0.00	22	46.05	46.25	-22	7,184	-0.31%
2022/07/06	0.1	45.55	0	0.00	45.10	0.1	7,162	0.00%
2022/07/05	0.9	46.02	0	0.00	46.55	0.9	7,137	0.01%
2022/07/04	0.5	46.06	4.3	45.82	45.70	-3.8	7,133	-0.05%
2022/07/01	2.1	47.74	2	48.63	47.00	0.1	7,121	0.00%
2022/06/30	39	50.11	25	49.35	49.30	14	7,040	0.20%
2022/06/29	0	52.70	0	0.00	52.20	0	6,921	0.00%
2022/06/28	0	0.00	1	53.50	53.10	-1	6,904	-0.01%
2022/06/27	0.1	53.70	0	0.00	53.60	0.1	6,921	0.00%
2022/06/24	1	53.00	1	53.20	52.70	0	6,897	0.00%
2022/06/23	1	52.10	0	0.00	52.50	1	6,879	0.01%
2022/06/21	1	54.60	0	0.00	54.60	1	6,830	0.01%
2022/06/20	5	54.00	5	54.00	52.90	0	6,795	0.00%
2022/06/17	5	54.14	0	0.00	55.50	5	6,680	0.07%
2022/06/16	3	56.20	0	0.00	55.20	3	6,524	0.05%
2022/06/13	2	55.60	0	0.00	55.50	2	6,436	0.03%
2022/06/10	0	0.00	10	56.51	56.40	-10	6,353	-0.16%
2022/06/09	2	56.80	3	56.40	56.40	-1	6,310	-0.02%
2022/06/08	3	56.63	11	56.69	56.40	-8	6,213	-0.13%
2022/06/07	13	56.58	1	56.70	56.20	12	6,155	0.19%
2022/06/06	19.4	56.34	1	56.50	56.30	18.4	6,090	0.30%
2022/06/02	11	56.64	1	57.00	56.50	10	5,993	0.17%
2022/06/01	29.7	56.20	3	55.80	56.00	26.7	5,706	0.47%
2022/05/31	3	55.20	1	53.90	54.60	2	5,360	0.04%
2022/05/30	0	0.00	0.1	54.40	54.30	-0.1	3,832	0.00%
2022/05/27	2	54.45	0	0.00	54.60	2	3,693	0.05%
2022/05/26	1	54.70	0	0.00	54.40	1	3,640	0.03%
2022/05/25	0	0.00	1	54.00	54.40	-1	3,678	-0.03%
2022/05/23	10	54.00	2	54.65	53.80	8	3,696	0.22%
2022/05/18	0.1	55.70	4	55.15	55.60	-4	3,604	-0.11%
2022/05/17	1	54.80	10	54.80	54.90	-9	3,578	-0.25%
2022/05/16	2.3	57.02	3	56.83	55.90	-0.7	3,497	-0.02%
2022/05/13	4.5	58.62	1	58.40	58.50	3.5	3,385	0.10%
2022/05/11	0	0.00	0.6	61.40	61.30	-0.6	3,294	-0.02%
2022/05/09	0	0.00	1	60.60	60.50	-1	3,395	-0.03%
2022/05/06	0.1	60.70	0	0.00	60.50	0.1	3,424	0.00%
2022/05/05	10	61.30	1	61.30	61.30	9	3,468	0.26%
2022/05/04	1	60.50	3	60.73	60.80	-2	3,484	-0.06%
2022/04/29	1	58.60	1	58.60	59.00	0	3,495	0.00%
2022/04/28	1	58.60	0	0.00	59.00	1	3,522	0.03%
2022/04/27	0.2	58.20	0	0.00	58.50	0.2	3,536	0.01%
2022/04/22	1.3	60.30	0	0.00	60.60	1.3	3,496	0.04%
2022/04/20	1	60.40	0	0.00	60.50	1	3,461	0.03%
2022/04/15	1	60.50	0	0.00	60.60	1	3,480	0.03%
2022/04/13	1	61.00	0	0.00	61.40	1	3,592	0.03%
2022/04/07	5.2	61.08	0	0.00	60.80	5.2	3,773	0.14%
2022/04/06	3	61.83	0	0.00	61.80	3	3,737	0.08%
2022/04/01	0.1	62.30	0	0.00	62.10	0.1	3,705	0.00%
2022/03/31	0	0.00	0	63.20	62.80	0	3,688	0.00%
2022/03/29	0	0.00	15	62.83	62.70	-15	3,649	-0.41%
2022/03/25	0	0.00	1	63.00	62.80	-1	3,645	-0.03%
2022/03/24	0.1	62.50	0	0.00	63.30	0.1	3,651	0.00%
2022/03/22	0.1	62.60	0	0.00	62.80	0.1	3,661	0.00%
2022/03/18	0	0.00	2	62.35	62.70	-2	3,685	-0.05%
2022/03/16	2	60.85	0	0.00	61.40	2	3,647	0.06%
2022/03/15	0	0.00	1	61.30	61.20	-1	3,661	-0.03%
2022/03/09	2	61.90	0	0.00	61.90	2	3,785	0.05%
2022/03/08	0	0.00	50	62.60	61.90	-50	3,808	-1.31%
2022/03/07	0	0.00	1	61.90	62.60	-1	3,803	-0.03%
2022/03/02	0	0.00	0.6	64.70	64.80	-0.6	3,932	-0.02%
2022/03/01	1	65.00	1	65.50	64.80	0	3,908	0.00%
2022/02/25	1	63.50	2	63.40	63.80	-1	3,836	-0.03%
2022/02/24	4	64.27	2	64.35	63.70	2	3,779	0.05%
2022/02/23	2	64.30	0.2	64.40	64.60	1.8	3,696	0.05%
2022/02/22	1	63.50	1	63.80	63.90	0	3,637	0.00%
2022/02/21	6.5	63.89	1	64.00	64.00	5.5	3,645	0.15%
2022/02/18	0	0.00	1	63.20	63.00	-1	3,636	-0.03%
2022/02/11	1	63.20	1.3	62.98	63.30	-0.3	4,071	-0.01%
2022/02/10	0.3	63.20	3.2	63.34	63.60	-2.9	4,106	-0.07%
2022/02/07	1	59.90	0	0.00	60.20	1	4,198	0.02%
2022/01/26	1	60.00	0	0.00	60.00	1	4,219	0.02%
2022/01/25	0.2	60.50	0	0.00	60.40	0.2	4,375	0.00%
2022/01/24	0	61.90	1	61.40	61.50	-1	4,369	-0.02%
2022/01/21	0	0.00	2	62.10	62.00	-2	4,417	-0.05%
2022/01/20	1	61.20	0	0.00	62.00	1	4,457	0.02%
2022/01/19	3	62.07	0	0.00	62.00	3	4,484	0.07%
2022/01/17	1	62.40	0	0.00	62.40	1	4,573	0.02%
2022/01/14	0	62.60	0	0.00	62.40	0	4,656	0.00%
2022/01/13	0	0.00	2	63.00	63.30	-2	4,815	-0.04%
2022/01/12	1.2	63.30	2	63.10	63.30	-0.8	4,944	-0.02%
2022/01/10	0.1	64.20	0	0.00	64.00	0.1	5,313	0.00%
2022/01/07	1	64.50	0	0.00	64.20	1	5,567	0.02%
2022/01/05	17	66.38	4	66.40	66.20	13	5,650	0.23%
2022/01/03	0	64.70	0	0.00	64.20	0	5,781	0.00%
2021/12/30	0	65.10	11	64.90	64.90	-11	5,923	-0.19%
2021/12/29	0	64.90	0	0.00	64.90	0	6,247	0.00%
2021/12/28	0	65.00	2.1	64.80	65.00	-2.1	6,623	-0.03%
2021/12/27	0	65.00	1	65.00	65.00	-1	7,234	-0.01%
2021/12/24	0.1	64.80	0	0.00	64.60	0.1	7,497	0.00%
2021/12/23	1	64.50	2	64.50	64.60	-1	7,932	-0.01%
2021/12/21	0.9	63.90	0	0.00	64.10	0.9	8,253	0.01%
2021/12/20	1.3	63.77	0	0.00	63.60	1.3	8,387	0.02%
2021/12/17	1.2	63.66	0	0.00	63.90	1.2	8,733	0.01%
2021/12/16	0	64.20	0	0.00	64.00	0	9,052	0.00%
2021/12/15	0.4	64.35	0	0.00	63.90	0.4	9,158	0.00%
2021/12/14	2	64.10	10	64.20	64.20	-8	9,301	-0.09%
2021/12/13	0.3	65.10	0	0.00	64.80	0.3	9,340	0.00%
2021/12/10	0	0.00	1	65.60	65.30	-1	9,585	-0.01%
2021/12/09	0	0.00	2	65.00	65.20	-2	9,552	-0.02%
2021/12/08	0.2	64.80	0	0.00	64.30	0.2	9,529	0.00%
2021/12/07	5	64.38	0	0.00	64.30	5	9,514	0.05%
2021/12/06	0.3	65.45	2	65.10	65.50	-1.7	9,462	-0.02%
2021/12/03	0.1	64.80	0	0.00	64.40	0.1	9,490	0.00%
2021/12/02	0	0.00	2	64.90	64.30	-2	9,489	-0.02%
2021/12/01	2	64.50	0	0.00	64.90	2	9,490	0.02%
2021/11/29	2	64.35	4	63.95	65.00	-2	9,497	-0.02%
2021/11/26	5.5	65.64	2	65.80	65.10	3.5	9,469	0.04%
2021/11/24	0	0.00	5	66.80	67.10	-5	9,427	-0.05%
2021/11/23	5	66.62	0	0.00	66.60	5	9,460	0.05%
2021/11/22	4	67.15	0	0.00	67.10	4	9,442	0.04%
2021/11/19	2	66.75	0	0.00	66.70	2	9,486	0.02%
2021/11/18	1	67.30	6	67.02	67.10	-5	9,548	-0.05%
2021/11/17	1	67.10	0	0.00	66.90	1	9,682	0.01%
2021/11/16	18	67.15	0	0.00	67.30	18	9,779	0.18%
2021/11/15	5	68.22	1.2	68.31	68.00	3.9	9,836	0.04%
2021/11/11	3.2	69.74	6	69.88	69.30	-2.8	9,930	-0.03%
2021/11/10	0	0.00	20	70.00	70.20	-20	9,851	-0.20%
2021/11/09	0	0.00	22	69.44	69.60	-22	9,853	-0.22%
2021/11/08	4	69.35	19	69.31	69.60	-15	9,847	-0.15%
2021/11/05	1	70.00	1	69.40	70.00	0	9,845	0.00%
2021/11/04	43	70.91	28	70.51	70.00	15	9,782	0.15%
2021/11/03	0.1	69.30	1	69.20	69.80	-1	9,643	-0.01%
2021/11/02	31	69.96	37	69.14	69.10	-6	9,609	-0.06%
2021/11/01	0	0.00	3	68.60	68.60	-3	9,474	-0.03%
2021/10/29	3	68.40	1	68.70	68.80	2	9,456	0.02%
2021/10/28	14	68.87	3	68.30	68.60	11	9,393	0.12%
2021/10/27	1	68.00	0	0.00	67.70	1	9,316	0.01%
2021/10/26	12	68.02	1	68.10	68.00	11	9,311	0.12%
2021/10/25	4	68.50	2	68.40	68.30	2	9,279	0.02%
2021/10/22	1	67.60	1	67.60	67.90	0	9,259	0.00%
2021/10/21	8	67.29	1	66.90	66.50	7	9,213	0.08%
2021/10/20	4	67.58	0	0.00	67.90	4	9,154	0.04%
2021/10/19	1	68.10	3	68.53	68.00	-2	9,037	-0.02%
2021/10/18	8.4	69.24	13	70.20	68.70	-4.6	8,913	-0.05%
2021/10/15	14	70.79	23	70.40	70.80	-9	8,729	-0.10%
2021/10/14	0	0.00	0.1	69.00	68.50	-0.1	8,527	0.00%
2021/10/13	1	68.50	0	0.00	69.00	1	8,468	0.01%
2021/10/12	5	68.26	2	68.10	67.90	3	8,397	0.04%
2021/10/08	2	70.55	55	70.95	70.10	-53	8,305	-0.64%
2021/10/07	2	69.60	5.4	69.31	69.40	-3.4	8,151	-0.04%
2021/10/06	9	69.46	52	69.53	68.30	-43	8,078	-0.53%
2021/10/05	20	70.31	28	69.54	71.20	-8	7,773	-0.10%
2021/10/04	87	70.76	24	70.21	70.90	63	7,414	0.85%
2021/10/01	0	0.00	1	69.50	67.60	-1	6,842	-0.01%
2021/09/30	2	70.50	12.1	70.69	70.30	-10.1	6,600	-0.15%
2021/09/29	5	68.80	4	68.77	68.70	1	6,218	0.02%
2021/09/28	4	69.25	5	69.40	69.40	-1	6,209	-0.02%
2021/09/27	23	68.87	2	68.80	68.80	21	6,058	0.35%
2021/09/24	58.3	69.40	75	68.59	68.70	-16.7	5,961	-0.28%
2021/09/23	40	67.99	20	67.69	68.00	20	5,645	0.35%
2021/09/22	6	65.53	18	64.99	66.20	-12	5,330	-0.23%
2021/09/17	20	66.15	42	65.70	66.50	-22	5,240	-0.42%
2021/09/16	1	64.40	5	65.00	64.40	-4	5,113	-0.08%
2021/09/15	38	65.98	25.2	65.62	65.00	12.8	5,073	0.25%
2021/09/09	3	63.23	0	0.00	63.50	3	5,004	0.06%
2021/09/08	5	63.34	0	0.00	62.90	5	5,002	0.10%
2021/09/07	2	64.05	0	0.00	64.30	2	4,951	0.04%
2021/09/06	0	0.00	15	64.69	64.00	-15	4,946	-0.30%
2021/09/03	16	64.13	0	0.00	64.90	16	4,952	0.32%
2021/09/02	1	64.80	2	64.25	64.20	-1	4,909	-0.02%
2021/09/01	0	0.00	3	65.73	65.60	-3	4,851	-0.06%
2021/08/31	0	0.00	3	65.67	66.30	-3	4,845	-0.06%
2021/08/30	3	65.93	20	65.75	66.20	-17	4,853	-0.35%
2021/08/27	27	66.34	0	0.00	66.20	27	4,900	0.55%
2021/08/26	1	65.20	7	65.29	65.70	-6	4,919	-0.12%
2021/08/25	1	65.20	15	65.30	65.70	-14	5,051	-0.28%
2021/08/24	4	67.10	5	66.40	65.70	-1	5,050	-0.02%
2021/08/23	8	67.04	13	67.16	67.30	-5	5,006	-0.10%
2021/08/20	15	66.37	10	66.06	65.90	5	4,871	0.10%
2021/08/19	9	64.23	5	64.48	64.50	4	4,791	0.08%
2021/08/18	21	65.53	4	65.63	66.80	17	4,610	0.37%
2021/08/17	2	64.40	5	64.20	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	63.80	7	64.27	64.00	-7	4,433	-0.16%
2021/08/12	1	63.60	1	63.70	63.80	0	4,405	0.00%
2021/08/11	0	0.00	1	63.30	63.30	-1	4,404	-0.02%
2021/08/09	0	63.00	0	0.00	62.80	0	4,608	0.00%
2021/08/06	5	63.70	7	63.26	63.70	-2	4,665	-0.04%
2021/08/05	0	0.00	9	63.04	63.20	-9	4,772	-0.19%
2021/08/04	1	62.30	0	0.00	62.10	1	4,972	0.02%
2021/08/02	2	62.00	0	0.00	62.20	2	5,105	0.04%
2021/07/30	7	61.67	0	0.00	61.60	7	5,173	0.14%
2021/07/29	0.5	62.80	0	0.00	62.70	0.5	5,196	0.01%
2021/07/28	6.6	62.30	13	61.65	62.20	-6.4	5,306	-0.12%
2021/07/26	1	63.00	1	63.60	63.10	0	5,680	0.00%
2021/07/23	6	62.50	0	0.00	62.60	6	5,639	0.11%
2021/07/22	2	62.70	1	62.50	62.40	1	5,708	0.02%
2021/07/21	7.5	63.29	11	63.04	63.00	-3.5	5,794	-0.06%
2021/07/20	3.3	64.44	0	0.00	64.20	3.3	5,755	0.06%
2021/07/19	5.1	65.80	6	65.72	65.80	-0.9	5,777	-0.02%
2021/07/16	0.8	66.54	0	0.00	66.50	0.8	5,967	0.01%
2021/07/15	1.1	66.88	0	0.00	66.70	1.1	6,086	0.02%
2021/07/14	0	0.00	3.5	66.14	65.80	-3.5	6,100	-0.06%
2021/07/13	0	0.00	4	66.55	66.10	-4	6,153	-0.07%
2021/07/12	12.3	65.72	3	65.60	65.80	9.3	6,170	0.15%
2021/07/09	0	0.00	5	65.00	65.00	-5	6,253	-0.08%
2021/07/08	3.1	65.24	1	65.50	65.50	2.1	6,399	0.03%
2021/07/07	50	65.60	0	0.00	65.50	50	6,501	0.77%
2021/07/05	51	65.41	3	67.20	67.00	48	6,628	0.72%
2021/07/02	0.4	65.00	0	0.00	65.00	0.4	6,607	0.01%
2021/07/01	1.3	65.87	5	65.24	65.10	-3.7	6,709	-0.06%
2021/06/30	1	66.00	2	65.85	65.70	-1	6,760	-0.01%
2021/06/29	2	65.40	0	0.00	65.30	2	6,904	0.03%
2021/06/28	0.1	65.40	0	0.00	65.30	0.1	7,157	0.00%
2021/06/25	0.1	66.00	6	65.90	65.60	-5.9	7,238	-0.08%
2021/06/24	0	0.00	1	65.10	65.40	-1	7,302	-0.01%
2021/06/23	1.1	64.46	6	65.10	65.10	-4.9	7,422	-0.07%
2021/06/22	1	63.80	2	64.05	63.90	-1	7,633	-0.01%
2021/06/21	7	64.94	0	0.00	64.20	7	7,891	0.09%
2021/06/18	5	65.50	5	65.98	65.70	0	8,989	0.00%
2021/06/15	0	0.00	1	65.00	65.00	-1	9,745	-0.01%
2021/06/11	0.3	64.90	1	64.90	64.90	-0.7	10,415	-0.01%
2021/06/10	0.2	64.30	0	0.00	64.20	0.2	10,545	0.00%
2021/06/09	2	63.90	0	0.00	63.40	2	10,719	0.02%
2021/06/08	0.3	64.40	1	64.10	64.40	-0.7	11,187	-0.01%
2021/06/04	1.2	63.87	1.1	63.92	64.00	0.2	11,419	0.00%
2021/06/03	1	65.30	4	65.08	65.10	-3	11,503	-0.03%
2021/06/02	9	66.42	8	67.58	65.90	1	11,547	0.01%
2021/06/01	2	66.15	2	66.15	66.40	0	11,512	0.00%
2021/05/31	0	0.00	2	65.25	65.30	-2	11,685	-0.02%
2021/05/28	1	64.60	0	0.00	64.60	1	11,746	0.01%
2021/05/26	0	0.00	0.5	64.00	64.00	-0.5	12,006	0.00%
2021/05/25	1	64.10	0	0.00	64.30	1	12,460	0.01%
2021/05/21	0	0.00	0.5	63.20	63.10	-0.5	13,201	0.00%
2021/05/20	1	62.00	0	0.00	62.20	1	13,440	0.01%
2021/05/19	0	0.00	1	62.60	62.10	-1	13,616	-0.01%
2021/05/18	1	62.70	3	60.97	62.70	-2	13,799	-0.01%
2021/05/17	2.1	57.80	0	0.00	57.80	2.1	13,988	0.01%
2021/05/14	21	62.01	0	0.00	60.90	21	14,093	0.15%
2021/05/13	0.1	60.50	1	61.10	61.20	-1	14,457	-0.01%
2021/05/12	4.2	59.68	2	58.70	59.80	2.2	14,679	0.01%
2021/05/11	3.1	62.72	5	61.72	62.00	-2	15,153	-0.01%
2021/05/10	0.9	65.85	0	0.00	65.40	0.9	15,223	0.01%
2021/05/07	5	65.90	10.4	66.01	66.20	-5.4	15,477	-0.03%
2021/05/06	2.4	64.14	16	64.30	64.40	-13.6	15,780	-0.09%
2021/05/05	3	64.73	0	65.00	63.60	3	16,217	0.02%
2021/05/04	7.2	64.92	19	64.25	64.20	-11.8	16,250	-0.07%
2021/05/03	6.1	66.78	12	66.64	66.70	-5.9	16,320	-0.04%
2021/04/29	1	69.20	4	69.20	69.00	-3	16,341	-0.02%
2021/04/28	10.3	69.69	5	70.20	69.70	5.3	16,457	0.03%
2021/04/27	2	70.75	4.3	70.84	70.70	-2.3	16,704	-0.01%
2021/04/26	13	69.78	0.5	70.00	69.60	12.5	16,916	0.07%
2021/04/23	2	69.85	10.3	69.93	69.60	-8.3	17,894	-0.05%
2021/04/22	7	70.30	5	69.34	69.30	2	19,364	0.01%
2021/04/21	8	71.30	3	71.20	70.80	5	21,177	0.02%
2021/04/20	7	71.24	1	71.40	71.00	6	23,422	0.03%
2021/04/19	0	0.00	8	71.13	71.10	-8	24,127	-0.03%
2021/04/16	7	71.71	8	71.38	71.70	-1	24,288	0.00%
2021/04/15	4	70.30	0	0.00	70.80	4	24,357	0.02%
2021/04/14	3	70.73	19.1	71.56	71.10	-16.1	24,344	-0.07%
2021/04/13	4	72.85	7	72.47	72.10	-3	24,468	-0.01%
2021/04/12	3	72.07	9	72.31	72.10	-6	24,572	-0.02%
2021/04/09	10	72.07	19	72.23	72.00	-9	24,711	-0.04%
2021/04/08	6	72.35	5	72.40	72.30	1	24,687	0.00%
2021/04/07	13	72.92	6	72.78	73.10	7	24,603	0.03%
2021/04/06	9	72.36	6	72.23	72.10	3	24,526	0.01%
2021/04/01	11	72.01	5	71.62	71.90	6	24,495	0.02%
2021/03/31	29.6	72.92	3	73.03	72.60	26.6	24,416	0.11%
2021/03/30	6	74.10	3	74.40	74.80	3	24,191	0.01%
2021/03/29	11	74.26	0	0.00	74.10	11	24,121	0.05%
2021/03/26	3	74.00	4	74.13	73.80	-1	24,108	0.00%
2021/03/25	22	74.62	5	74.98	74.10	17	24,013	0.07%
2021/03/24	14.4	75.76	10	75.60	75.40	4.4	23,836	0.02%
2021/03/23	101	77.55	122	76.92	76.10	-21	23,564	-0.09%	大買/大賣/
2021/03/22	8	72.79	6	73.82	74.00	2	22,465	0.01%
2021/03/19	12.2	73.54	13.1	73.61	73.00	-0.9	22,308	0.00%
2021/03/18	25.6	74.80	5	75.12	74.80	20.6	22,105	0.09%
2021/03/17	50.7	74.24	58	74.78	73.40	-7.3	21,765	-0.03%
2021/03/16	5.5	72.76	1	72.80	72.50	4.5	21,200	0.02%
2021/03/15	5.1	72.64	2	72.80	72.80	3.1	21,150	0.01%
2021/03/12	26.2	72.87	30.1	72.83	73.30	-3.9	21,192	-0.02%
2021/03/11	2	71.35	3	71.16	71.30	-1	21,120	0.00%
2021/03/10	6.1	69.80	2	69.80	69.60	4.1	20,960	0.02%
2021/03/09	1	68.80	1	68.60	69.00	0	20,933	0.00%
2021/03/08	2.4	69.71	2	69.70	69.00	0.4	20,785	0.00%
2021/03/05	5	70.22	2	70.55	70.00	3	20,689	0.01%
2021/03/04	7	71.27	11	71.04	70.50	-4	20,660	-0.02%
2021/03/03	7	69.34	6	69.12	70.80	1	20,431	0.00%
2021/03/02	14	69.70	5	70.06	69.30	9	20,303	0.04%
2021/02/26	31	70.53	69	70.40	70.00	-38	20,163	-0.19%
2021/02/25	16	72.02	10	72.14	71.30	6	19,931	0.03%
2021/02/24	88	70.94	20.5	71.28	70.60	67.5	19,489	0.35%
2021/02/23	13	69.72	73	68.71	69.70	-60	18,843	-0.32%
2021/02/22	80	69.75	8	70.03	69.70	72	18,685	0.39%
2021/02/19	17	69.12	8	69.08	69.40	9	18,424	0.05%
2021/02/18	2	70.05	0	0.00	70.20	2	18,213	0.01%
2021/02/17	14	69.95	24.5	69.28	69.90	-10.5	17,982	-0.06%
2021/02/05	15	70.90	7	71.14	70.40	8	17,708	0.05%
2021/02/04	14	70.44	123	70.49	70.40	-109	17,457	-0.62%	大賣/鉅額交易
2021/02/03	12.6	72.98	44	72.82	72.50	-31.4	17,039	-0.18%
2021/02/02	94	74.78	60	74.12	73.60	34	16,672	0.20%
2021/02/01	33.2	74.27	12	73.23	74.90	21.2	15,953	0.13%
2021/01/29	9.6	75.87	55	75.27	74.80	-45.4	15,757	-0.29%
2021/01/28	6.4	77.40	42	76.26	77.20	-35.6	15,459	-0.23%
2021/01/27	31	76.23	35.2	77.57	78.20	-4.2	15,072	-0.03%
2021/01/26	28	75.13	5	74.90	74.40	23	14,563	0.16%
2021/01/25	30	76.64	6	76.43	75.30	24	14,395	0.17%
2021/01/22	5	73.18	11	73.32	75.60	-6	14,088	-0.04%
2021/01/21	33	73.11	4	73.18	72.50	29	13,851	0.21%
2021/01/20	19	73.22	39	71.93	72.10	-20	13,646	-0.15%
2021/01/19	16	76.12	8.3	76.69	76.00	7.7	13,299	0.06%
2021/01/18	67.3	76.45	58	75.37	77.30	9.3	12,960	0.07%
2021/01/15	117	76.55	127.1	75.61	75.60	-10.1	11,917	-0.08%	大買/大賣/
2021/01/14	112	75.54	60.1	75.67	76.90	52	10,349	0.50%	大買/
2021/01/13	163.3	70.38	69	70.96	72.80	94.3	8,308	1.14%	大買/
2021/01/12	18	67.70	57	67.70	67.70	-39	5,923	-0.66%
2021/01/11	65	61.60	1	61.60	61.60	64	5,142	1.24%
2021/01/07	0	0.00	6	55.30	55.60	-6	4,712	-0.13%
2021/01/06	1	57.40	7	56.90	55.70	-6	4,613	-0.13%
2021/01/05	9	56.13	0	56.50	56.10	9	4,309	0.21%
2021/01/04	0	0.00	3	54.40	55.60	-3	4,071	-0.07%
2020/12/31	0	0.00	1	53.80	53.40	-1	3,844	-0.03%
2020/12/30	2	53.80	5	53.40	53.60	-3	3,760	-0.08%
2020/12/29	0	0.00	1	53.60	53.40	-1	3,724	-0.03%
2020/12/28	4	54.40	12	54.05	54.00	-8	3,684	-0.22%
2020/12/25	4	53.73	10	54.00	53.70	-6	3,627	-0.17%
2020/12/24	1	52.50	10	53.15	52.70	-9	3,521	-0.26%
2020/12/23	3	52.30	8	52.30	52.10	-5	3,454	-0.14%
2020/12/22	11	52.69	3	52.00	52.00	8	3,437	0.23%
2020/12/21	15	52.10	0	0.00	52.20	15	3,413	0.44%
2020/12/16	2	52.50	0	0.00	52.90	2	3,354	0.06%
2020/12/15	0	0.00	9	52.23	52.00	-9	3,341	-0.27%
2020/12/14	1	53.40	1	53.10	52.70	0	3,279	0.00%
2020/12/11	4.6	52.61	1	52.90	53.00	3.6	3,205	0.11%
2020/12/10	3.5	53.97	1	53.40	53.20	2.5	3,128	0.08%
2020/12/09	5	55.16	0	0.00	54.70	5	2,998	0.17%
2020/12/08	10	55.49	3	55.90	54.70	7	2,877	0.24%
2020/12/07	10	55.70	12	54.90	56.30	-2	2,632	-0.08%
2020/12/03	1	51.60	0	0.00	51.60	1	2,175	0.05%
2020/12/02	10	52.20	0	0.00	52.20	10	2,119	0.47%
2020/11/30	2	52.20	0	0.00	52.60	2	2,111	0.09%
2020/11/27	1	52.10	0	0.00	52.10	1	2,002	0.05%
2020/11/26	0	0.00	2	52.00	52.20	-2	2,000	-0.10%
2020/11/24	0	52.40	3	52.00	51.60	-3	2,028	-0.15%
2020/11/23	2	52.40	0	0.00	52.40	2	2,003	0.10%
2020/11/20	5	52.00	3	51.80	52.10	2	1,960	0.10%
2020/11/17	4	51.38	15	51.50	51.30	-11	1,939	-0.57%
2020/11/16	5	51.60	1	51.50	51.50	4	1,987	0.20%
2020/11/13	2	51.45	0	0.00	51.00	2	1,988	0.10%
2020/11/11	0	0.00	3	52.00	52.30	-3	1,952	-0.15%
2020/11/10	0	0.00	5	52.00	51.60	-5	1,934	-0.26%
2020/11/02	0	0.00	2.2	50.41	50.30	-2.2	2,025	-0.11%
2020/10/21	1	51.40	0	0.00	51.40	1	2,221	0.05%
2020/10/19	0	0.00	5	51.80	51.90	-5	2,330	-0.21%
2020/10/16	0	0.00	5	51.90	51.20	-5	2,420	-0.21%
2020/10/15	0	0.00	3	51.80	51.40	-3	2,494	-0.12%
2020/10/08	1	52.00	0	0.00	52.10	1	2,790	0.04%
2020/10/05	0	0.00	5	51.90	51.00	-5	2,886	-0.17%
2020/09/24	7	50.27	5	50.20	50.30	2	3,106	0.06%
2020/09/23	1	51.10	0	0.00	51.40	1	3,069	0.03%
2020/09/22	0	0.00	0	52.30	52.00	0	3,132	0.00%
2020/09/21	5	53.20	0	0.00	53.00	5	3,162	0.16%
2020/09/04	0	52.70	0	0.00	52.50	0	3,478	0.00%
2020/08/25	0	0.00	0	53.10	53.10	0	3,558	0.00%
2020/08/20	2	51.10	0	0.00	51.20	2	3,581	0.06%
2020/08/18	0	0.00	4	53.60	54.00	-4	3,510	-0.11%
2020/08/13	1	53.10	0	0.00	53.10	1	3,519	0.03%
2020/08/12	6	53.55	0	0.00	53.60	6	3,485	0.17%
2020/08/11	1	53.80	0	0.00	53.70	1	3,501	0.03%
2020/08/06	2	55.10	0	0.00	54.80	2	3,566	0.06%
2020/07/31	2	54.20	0	0.00	54.20	2	3,640	0.05%
2020/07/29	0	0.00	1	53.60	53.70	-1	3,676	-0.03%
2020/07/27	0	0.00	2	54.00	53.60	-2	3,923	-0.05%
2020/07/23	3	55.87	1	55.30	55.30	2	3,881	0.05%
2020/07/22	4	58.00	0	0.00	58.00	4	3,845	0.10%
2020/07/21	2	57.70	18.1	56.80	57.60	-16.1	3,757	-0.43%
2020/07/14	1	57.70	0	0.00	57.70	1	3,530	0.03%
2020/07/10	0	0.00	4	57.43	57.10	-4	3,528	-0.11%
2020/07/08	0	0.00	0.1	58.10	58.20	-0.1	3,499	0.00%
2020/07/07	14	58.13	4	58.60	57.90	10	3,496	0.29%
2020/07/06	2	58.00	3	57.80	57.80	-1	3,540	-0.03%
2020/07/02	1	56.80	1	57.00	57.40	0	3,543	0.00%
2020/07/01	4	57.45	0	0.00	57.00	4	3,542	0.11%
2020/06/24	5	55.62	7	55.83	55.90	-2	3,392	-0.06%
2020/06/23	5	54.40	0	0.00	54.70	5	3,334	0.15%
2020/06/22	1	54.20	0	0.00	54.40	1	3,338	0.03%
2020/06/19	5	54.50	0	0.00	54.10	5	3,365	0.15%
2020/06/17	0	0.00	1	55.00	54.50	-1	3,313	-0.03%
2020/06/16	1	54.50	0	0.00	54.10	1	3,379	0.03%
2020/06/15	0	0.00	1	53.60	53.10	-1	3,485	-0.03%
2020/06/11	3	55.40	0	0.00	54.50	3	3,600	0.08%
2020/06/10	0	0.00	1	55.70	55.70	-1	3,628	-0.03%
2020/06/08	0	0.00	10	55.60	55.80	-10	3,846	-0.26%
2020/06/05	0	0.00	2	55.65	55.50	-2	3,834	-0.05%
2020/06/04	2	55.25	0	0.00	55.20	2	3,822	0.05%
2020/06/03	1	54.80	0	55.20	55.20	1	3,835	0.03%
2020/06/02	0	0.00	0.2	54.30	54.30	-0.2	3,837	-0.01%
2020/05/28	1	53.70	1	54.70	53.70	0	3,791	0.00%
2020/05/27	0	0.00	3	54.17	54.30	-3	3,829	-0.08%
2020/05/22	3	53.80	0	0.00	53.60	3	3,860	0.08%
2020/05/21	0	0.00	0	55.20	55.10	0	3,856	0.00%
2020/05/15	2	55.60	3	55.23	54.80	-1	3,815	-0.03%
2020/05/14	3	55.60	0	0.00	55.50	3	3,778	0.08%
2020/05/11	2	57.45	10	57.34	57.40	-8	3,742	-0.21%
2020/05/08	6.2	56.33	0	0.00	56.20	6.2	3,714	0.17%
2020/05/05	1	55.80	3	55.70	55.90	-2	3,633	-0.06%
2020/05/04	5	55.96	1	55.30	56.30	4	3,626	0.11%
2020/04/30	9	57.81	3	58.10	57.60	6	3,581	0.17%
2020/04/29	0.5	54.90	0	0.00	54.90	0.5	3,414	0.01%
2020/04/28	0	0.00	10	54.70	54.60	-10	3,425	-0.29%
2020/04/24	3	53.93	1	54.10	53.60	2	3,505	0.06%
2020/04/21	3	53.90	0	0.00	52.40	3	3,505	0.09%
2020/04/20	0	0.00	1	54.40	54.40	-1	3,478	-0.03%
2020/04/15	5	54.40	0	0.00	54.50	5	3,391	0.15%
2020/04/14	5	54.20	0	0.00	54.30	5	3,367	0.15%
2020/04/13	1	53.50	0.4	54.00	53.50	0.6	3,353	0.02%
2020/04/10	5	54.00	0	0.00	54.30	5	3,367	0.15%
2020/04/09	12	55.98	7	55.51	54.80	5	3,354	0.15%
2020/04/08	6	52.45	0	0.00	53.40	6	3,239	0.19%
2020/04/06	0	0.00	1	49.50	49.95	-1	3,167	-0.03%
2020/04/01	1	49.00	0	0.00	49.00	1	3,164	0.03%
2020/03/31	2	49.20	0	0.00	49.50	2	3,161	0.06%
2020/03/30	0	0.00	1	48.90	49.25	-1	3,144	-0.03%
2020/03/24	0.1	48.80	0	0.00	48.75	0.1	3,153	0.00%
2020/03/23	10	46.98	0	0.00	46.95	10	3,187	0.31%
2020/03/20	3	49.00	1	48.10	49.50	2	3,220	0.06%
2020/03/19	6	46.64	5	46.72	46.20	1	3,172	0.03%
2020/03/18	0	0.00	2	50.60	50.00	-2	3,119	-0.06%
2020/03/17	1	51.10	3	50.60	51.00	-2	3,177	-0.06%
2020/03/16	0	0.00	5	51.80	52.00	-5	3,134	-0.16%
2020/03/13	3	50.90	2	50.70	53.30	1	3,082	0.03%
2020/03/11	0	0.00	2	58.10	58.10	-2	2,899	-0.07%
2020/03/09	1	57.90	0	0.00	58.50	1	2,907	0.03%
2020/03/06	1	58.60	0	0.00	58.50	1	2,863	0.03%
2020/03/02	0	0.00	3	59.20	58.70	-3	2,850	-0.11%
2020/02/27	0	0.00	1	59.50	59.50	-1	2,885	-0.03%
2020/02/13	1	61.20	0	0.00	61.30	1	3,058	0.03%
2020/02/12	2	61.15	0	0.00	61.20	2	3,074	0.07%
2020/02/06	60	61.80	0	0.00	61.60	60	3,264	1.84%
2020/02/05	1.3	61.02	0	0.00	61.00	1.3	3,438	0.04%
2020/02/04	1	60.20	11	60.49	61.00	-10	3,554	-0.28%
2020/02/03	10	58.40	3	58.73	59.30	7	3,564	0.20%
2020/01/31	0	0.00	7	60.50	60.50	-7	3,521	-0.20%
2020/01/30	4	60.55	0	0.00	59.80	4	3,507	0.11%
2020/01/20	0	0.00	1	66.30	65.90	-1	3,396	-0.03%
2020/01/16	3	65.23	0	0.00	65.20	3	3,385	0.09%
2020/01/14	2	65.30	0	0.00	65.60	2	3,430	0.06%
2020/01/10	0	0.00	3	64.90	64.90	-3	3,451	-0.09%
2020/01/09	0	0.00	4	64.80	64.80	-4	3,479	-0.11%
2020/01/08	0	0.00	5	64.50	64.30	-5	3,487	-0.14%
2020/01/03	5	66.50	2	66.90	66.60	3	3,467	0.09%
2020/01/02	2	66.40	0	0.00	66.30	2	3,487	0.06%
2019/12/30	0	0.00	3	66.83	66.60	-3	3,513	-0.09%
2019/12/27	0	0.00	3	66.80	67.00	-3	3,513	-0.09%
2019/12/26	1	67.00	0	0.00	67.00	1	3,489	0.03%
2019/12/25	0	0.00	3	67.20	67.50	-3	3,498	-0.09%
2019/12/18	0	0.00	2	69.20	69.10	-2	3,545	-0.06%
2019/12/17	1	68.60	0	0.00	68.80	1	3,610	0.03%
2019/12/16	0.5	69.00	3	69.13	69.20	-2.5	3,592	-0.07%
2019/12/13	2	69.20	0	0.00	68.80	2	3,596	0.06%
2019/12/12	0.4	68.80	6	69.40	68.80	-5.6	3,555	-0.16%
2019/12/04	0	0.00	1	66.70	67.10	-1	3,370	-0.03%
2019/12/03	2	67.20	3	67.10	67.00	-1	3,372	-0.03%
2019/11/29	0	0.00	5	66.92	66.60	-5	3,357	-0.15%
2019/11/28	4	67.90	0	0.00	68.00	4	3,332	0.12%
2019/11/27	0	0.00	10	68.20	68.10	-10	3,354	-0.30%
2019/11/22	5	67.18	0	0.00	67.40	5	3,274	0.15%
2019/11/21	5	67.10	0	0.00	67.20	5	3,261	0.15%
2019/11/20	2	66.80	5	66.60	67.20	-3	3,263	-0.09%
2019/11/18	3	66.80	2	65.60	66.70	1	3,230	0.03%
2019/11/15	0	0.00	1	65.80	65.40	-1	3,207	-0.03%
2019/11/14	1	65.00	1	65.00	65.00	0	3,202	0.00%
2019/11/13	1	66.00	0	0.00	65.90	1	3,179	0.03%
2019/11/12	4	66.60	0	0.00	66.80	4	3,190	0.13%
2019/11/08	1	67.70	0	0.00	67.00	1	3,142	0.03%
2019/11/06	1.3	67.58	0	0.00	67.50	1.3	3,073	0.04%
2019/11/05	6	68.67	2	68.60	68.90	4	3,033	0.13%
2019/11/04	21	69.20	8	69.14	69.30	13	2,979	0.44%
2019/11/01	1	66.80	8	66.50	67.30	-7	2,808	-0.25%
2019/10/30	0.2	65.30	0.2	65.30	65.50	0	2,742	0.00%
2019/10/29	1	65.50	0	0.00	65.40	1	2,737	0.04%
2019/10/23	1	65.10	0	0.00	65.40	1	2,745	0.04%
2019/10/09	0	0.00	2	63.05	63.00	-2	2,835	-0.07%
2019/09/25	0	0.00	1	65.70	66.00	-1	2,787	-0.04%
2019/09/20	10	66.02	0	65.60	65.60	10	2,699	0.37%
2019/09/12	1	63.80	0	0.00	64.30	1	2,507	0.04%
2019/09/03	1	63.20	0	0.00	62.50	1	2,487	0.04%
2019/09/02	3	63.27	0	0.00	63.50	3	2,485	0.12%
2019/08/29	0	0.00	0.1	62.30	62.20	-0.1	2,467	-0.01%
2019/08/16	0.1	62.60	0	0.00	62.80	0.1	2,439	0.00%
2019/08/02	1	61.40	0	0.00	61.30	1	2,362	0.04%
2019/08/01	1	63.50	0	0.00	63.60	1	2,349	0.04%
2019/07/29	2	63.90	0	0.00	64.80	2	2,330	0.09%
2019/07/25	0	0.00	4	64.20	64.60	-4	2,319	-0.17%
2019/07/24	3.3	66.80	2	66.85	66.70	1.3	2,282	0.06%
2019/07/23	0	0.00	1	67.50	67.30	-1	2,217	-0.05%
2019/07/22	1.1	67.41	0	0.00	67.50	1.1	2,195	0.05%
2019/07/18	1	67.00	1	67.10	66.80	0	2,149	0.00%
2019/07/17	0	0.00	2	66.75	66.80	-2	2,178	-0.09%
2019/07/16	2	67.10	1	67.10	67.10	1	2,170	0.05%
2019/07/15	5	65.96	1	66.20	66.10	4	2,153	0.19%
2019/07/11	0.3	65.90	1	65.80	65.90	-0.7	2,258	-0.03%
2019/07/09	0	0.00	1	64.20	63.60	-1	2,300	-0.04%
2019/07/08	2	64.70	1	64.50	64.40	1	2,352	0.04%
2019/07/04	1	64.20	0	0.00	64.40	1	2,475	0.04%
2019/07/03	0	0.00	0.2	64.10	64.10	-0.2	2,500	-0.01%
2019/07/02	0.3	64.10	0	0.00	64.10	0.3	2,604	0.01%
2019/06/21	0	0.00	3	63.00	64.20	-3	2,957	-0.10%
2019/06/20	0.2	63.60	0	0.00	63.60	0.2	2,925	0.01%
2019/06/13	1	61.80	2	62.10	61.90	-1	2,889	-0.03%
2019/06/11	0	0.00	5	61.96	61.90	-5	3,037	-0.16%
2019/06/10	1	61.70	0	0.00	61.70	1	3,047	0.03%
2019/06/05	0	0.00	1	61.80	61.50	-1	3,074	-0.03%
2019/05/29	0	0.00	1	60.20	60.30	-1	3,103	-0.03%
2019/05/24	0	0.00	2	60.80	60.70	-2	3,139	-0.06%
2019/05/23	2	60.45	0	0.00	60.70	2	3,155	0.06%
2019/05/22	1	61.30	0	0.00	61.00	1	3,152	0.03%
2019/05/15	0	0.00	2	62.60	62.70	-2	3,145	-0.06%
2019/05/13	1	64.30	0	0.00	64.00	1	3,151	0.03%
2019/04/23	2	69.00	0	0.00	70.00	2	3,261	0.06%
2019/04/22	0.2	69.50	0	0.00	69.50	0.2	3,237	0.01%
2019/04/19	2.3	71.00	2	70.00	70.00	0.3	3,250	0.01%
2019/04/18	2	73.10	2	73.20	71.10	0	3,247	0.00%
2019/04/17	1	71.60	2	72.10	72.00	-1	3,148	-0.03%
2019/04/16	5	71.40	0	0.00	71.20	5	3,099	0.16%
2019/04/15	5	70.10	1	70.40	71.10	4	3,044	0.13%
2019/04/08	3	65.27	0	0.00	66.70	3	2,753	0.11%
2019/04/03	0	0.00	1	64.70	65.00	-1	2,644	-0.04%
2019/04/02	0	0.00	10	64.60	64.80	-10	2,605	-0.38%
2019/04/01	2	64.10	1	64.40	63.80	1	2,515	0.04%
2019/03/28	1	62.40	0	0.00	62.00	1	2,322	0.04%
2019/03/26	0	0.00	1	62.20	62.30	-1	2,285	-0.04%
2019/03/22	0	0.00	3	63.57	62.60	-3	2,252	-0.13%
2019/03/21	2	63.60	0	0.00	63.60	2	2,241	0.09%
2019/03/19	3	62.50	0	0.00	63.00	3	2,303	0.13%
2019/03/18	1	62.60	0	0.00	62.50	1	2,379	0.04%
2019/02/27	0	0.00	1	63.00	63.10	-1	2,629	-0.04%
2019/02/25	0	0.00	2	63.00	63.50	-2	2,614	-0.08%
2019/02/21	0	0.00	2	61.85	62.20	-2	2,656	-0.08%
2019/02/20	1	61.40	0	0.00	62.00	1	2,649	0.04%
2019/02/19	0	0.00	2	60.90	60.90	-2	2,671	-0.07%
2019/02/18	4	59.70	0	0.00	60.20	4	2,725	0.15%
2019/02/14	3	61.20	0	0.00	61.20	3	2,754	0.11%
2019/02/13	1	60.60	0	0.00	61.20	1	2,788	0.04%
2019/02/12	1	59.70	0	0.00	60.40	1	2,764	0.04%
2019/01/21	0	59.20	0	0.00	59.20	0	2,717	0.00%
2019/01/17	1	58.30	0	58.10	57.90	1	2,715	0.04%
2019/01/16	1	58.10	0	0.00	57.80	1	2,703	0.04%
2019/01/14	3	57.93	0	0.00	57.80	3	2,683	0.11%
2019/01/11	1	58.20	0	0.00	58.30	1	2,732	0.04%
2019/01/04	0.5	59.40	0	0.00	58.90	0.5	2,752	0.02%
2018/12/11	2	59.60	2	59.60	59.80	0	3,016	0.00%
2018/12/10	1	60.80	0	0.00	61.00	1	2,957	0.03%
2018/12/07	0	0.00	11	61.60	62.20	-11	2,971	-0.37%
2018/12/06	1	61.20	1.1	60.88	61.50	-0.1	3,007	0.00%
2018/12/04	2	63.50	0	0.00	62.80	2	3,000	0.07%
2018/12/03	0	0.00	1	63.60	63.30	-1	3,000	-0.03%
2018/11/29	1	62.10	0	0.00	61.30	1	2,796	0.04%
2018/11/28	20	62.00	0	0.00	62.10	20	2,739	0.73%
2018/11/27	2	61.00	0	0.00	61.20	2	2,710	0.07%
2018/11/23	0	0.00	1	61.20	60.90	-1	2,716	-0.04%
2018/11/21	1	61.10	0	0.00	61.20	1	2,730	0.04%
2018/11/20	1	62.00	0	0.00	61.80	1	2,690	0.04%
2018/11/15	1.3	62.68	1	62.60	62.90	0.3	2,650	0.01%
2018/11/14	0	0.00	10	64.10	64.10	-10	2,607	-0.38%
2018/11/13	0	0.00	5	62.74	65.20	-5	2,602	-0.19%
2018/11/12	2	64.05	0	0.00	64.20	2	2,577	0.08%
2018/11/07	1	66.90	0	0.00	66.90	1	2,589	0.04%
2018/11/02	0	0.00	2	66.40	66.70	-2	2,624	-0.08%
2018/11/01	2	65.70	0	0.00	66.00	2	2,627	0.08%
2018/10/31	0	0.00	1	65.10	65.60	-1	2,634	-0.04%
2018/10/29	2	64.10	0	0.00	64.40	2	2,627	0.08%
2018/10/25	3	63.67	1	63.50	63.80	2	2,632	0.08%
2018/10/24	1	65.10	2	65.00	65.00	-1	2,626	-0.04%
2018/10/23	1	65.40	1	65.30	65.00	0	2,615	0.00%
2018/10/15	1	65.10	0	0.00	65.10	1	2,785	0.04%
2018/10/12	1	65.30	0	0.00	65.60	1	2,817	0.04%
2018/10/11	2.2	64.64	0	0.00	64.00	2.2	2,844	0.08%
2018/10/09	1	71.10	0	0.00	70.80	1	2,746	0.04%
2018/10/05	1	72.10	0	0.00	72.10	1	2,753	0.04%
2018/10/04	1	73.20	0	0.00	73.20	1	2,746	0.04%
2018/09/25	0	0.00	2	74.10	74.50	-2	2,751	-0.07%
2018/09/21	1	72.80	0	0.00	73.00	1	2,736	0.04%
2018/09/19	2	73.60	0	0.00	73.90	2	2,749	0.07%
2018/09/17	1	73.80	0	0.00	73.70	1	2,772	0.04%
2018/09/12	4	73.38	0	0.00	73.20	4	2,804	0.14%
2018/09/10	1	73.90	1	73.60	73.50	0	2,801	0.00%
2018/09/07	0	0.00	5	75.88	75.10	-5	2,805	-0.18%
2018/09/06	3	77.20	2	76.50	76.80	1	2,777	0.04%
2018/09/04	2	78.10	0	0.00	78.20	2	2,742	0.07%
2018/09/03	0	0.00	2	78.25	77.90	-2	2,730	-0.07%
2018/08/31	1	77.90	0	0.00	78.00	1	2,746	0.04%
2018/08/29	4	78.38	2	78.55	78.10	2	2,803	0.07%
2018/08/24	2	77.05	0	0.00	77.20	2	2,795	0.07%
2018/08/23	3	77.50	0	0.00	77.70	3	2,873	0.10%
2018/08/22	0	0.00	5	77.64	77.70	-5	2,907	-0.17%
2018/08/20	1	75.80	2	75.50	75.50	-1	2,880	-0.03%
2018/08/17	0	0.00	1	75.40	75.50	-1	2,900	-0.03%
2018/08/15	1	73.60	0	0.00	73.50	1	2,892	0.03%
2018/08/14	7	74.56	1	74.60	74.40	6	2,884	0.21%
2018/08/13	4	75.68	0	0.00	75.80	4	2,874	0.14%
2018/08/09	1	77.40	4	77.20	77.10	-3	2,871	-0.10%
2018/08/08	0	0.00	1	78.30	78.00	-1	2,890	-0.03%
2018/08/03	0	0.00	2	76.80	77.00	-2	2,964	-0.07%
2018/08/02	6	76.62	0	0.00	76.50	6	2,963	0.20%
2018/08/01	6	76.93	0	0.00	77.20	6	2,958	0.20%
2018/07/30	0	0.00	2	76.10	76.40	-2	2,933	-0.07%
2018/07/25	4	75.93	3	75.90	75.80	1	2,889	0.03%
2018/07/24	1	79.50	12	79.42	80.00	-11	2,837	-0.39%
2018/07/20	0	0.00	7	78.80	78.30	-7	2,691	-0.26%
2018/07/19	0.3	78.40	1	78.30	78.40	-0.7	2,671	-0.03%
2018/07/18	2.2	77.14	0	0.00	77.50	2.2	2,648	0.08%
2018/07/16	4	75.55	0	0.00	75.50	4	2,560	0.16%
2018/07/11	5	73.60	0	0.00	73.80	5	2,627	0.19%
2018/07/09	1	73.00	0	0.00	72.90	1	2,639	0.04%
2018/07/02	2	73.80	0	0.00	73.20	2	2,758	0.07%
2018/06/27	0	0.00	2	72.50	72.50	-2	2,742	-0.07%
2018/06/22	1	73.30	0	0.00	73.30	1	2,716	0.04%
2018/06/15	1	75.80	0	0.00	75.10	1	2,693	0.04%
2018/06/12	1	76.70	0	0.00	76.70	1	2,731	0.04%
2018/06/08	2	77.55	2	77.20	77.20	0	2,814	0.00%
2018/06/07	2	77.90	5	77.50	78.00	-3	2,831	-0.11%
2018/06/05	0	0.00	1	75.60	75.70	-1	2,811	-0.04%
2018/06/01	10	74.60	0	0.00	74.70	10	2,791	0.36%
2018/05/31	1	73.80	0	0.00	73.80	1	2,810	0.04%
2018/05/28	3	75.70	4	75.70	75.70	-1	2,782	-0.04%
2018/05/25	1	74.60	4	75.00	75.10	-3	2,787	-0.11%
2018/05/24	0	0.00	1	74.50	74.80	-1	2,763	-0.04%
2018/05/23	0.2	73.80	0	0.00	73.30	0.2	2,769	0.01%
2018/05/18	2	73.80	0	0.00	73.40	2	2,859	0.07%
2018/05/16	0	0.00	0.1	74.40	74.20	-0.1	2,893	0.00%
2018/05/03	0	0.00	1	73.80	73.80	-1	3,288	-0.03%
2018/04/26	1	75.40	0	0.00	74.00	1	3,351	0.03%
2018/04/24	2	73.55	0	0.00	72.80	2	3,429	0.06%
2018/04/23	1	75.10	2	75.30	74.90	-1	3,419	-0.03%
2018/04/20	1	75.70	0	0.00	76.00	1	3,428	0.03%
2018/04/19	3	75.43	0	76.90	76.90	3	3,439	0.09%
2018/04/18	1	77.40	0	0.00	76.30	1	3,440	0.03%
2018/04/17	1	77.60	0	0.00	77.50	1	3,405	0.03%
2018/04/10	1	77.60	0	0.00	77.70	1	3,446	0.03%
2018/04/09	1	77.40	0	0.00	77.80	1	3,436	0.03%
2018/03/31	0	0.00	1	79.30	79.60	-1	3,374	-0.03%
2018/03/30	1	80.10	1	80.00	80.00	0	3,364	0.00%
2018/03/29	0	0.00	2	78.35	78.10	-2	3,343	-0.06%
2018/03/28	2	78.20	0	0.00	78.40	2	3,356	0.06%
2018/03/26	1	78.00	0	0.00	78.00	1	3,427	0.03%
2018/03/23	1	78.00	1	78.20	78.40	0	3,463	0.00%
2018/03/22	1	79.40	2	79.40	79.30	-1	3,466	-0.03%
2018/03/21	2	79.50	0	0.00	79.90	2	3,443	0.06%
2018/03/16	2	79.35	0	0.00	79.10	2	3,490	0.06%
2018/03/15	2	79.60	0	0.00	79.60	2	3,438	0.06%
2018/03/13	2	81.60	0	0.00	81.70	2	3,424	0.06%
2018/03/06	0	0.00	1	79.00	78.90	-1	3,619	-0.03%
2018/03/02	0	0.00	1	78.80	78.90	-1	3,779	-0.03%
2018/02/26	1	80.00	1	80.10	79.90	0	3,930	0.00%
2018/02/23	0.5	79.80	0	0.00	79.40	0.5	3,963	0.01%
2018/02/21	1	79.60	0	0.00	80.30	1	3,997	0.03%
2018/02/12	0	0.00	1	79.20	78.30	-1	4,036	-0.02%
2018/02/09	0	0.00	1	77.60	78.50	-1	4,084	-0.02%
2018/02/08	4	79.60	0	0.00	79.20	4	4,135	0.10%
2018/02/06	27	77.99	1	78.80	78.70	26	4,506	0.58%
2018/02/05	2	82.40	0	0.00	82.90	2	4,409	0.05%
2018/02/02	0	0.00	1	85.00	84.10	-1	4,464	-0.02%
2018/02/01	0	0.00	2	84.80	85.00	-2	4,546	-0.04%
2018/01/31	3	83.37	1	83.10	83.40	2	4,596	0.04%
2018/01/30	1	83.80	0	0.00	83.50	1	4,616	0.02%
2018/01/29	12	84.58	0	0.00	84.50	12	4,613	0.26%
2018/01/26	0	0.00	1	85.30	85.60	-1	4,648	-0.02%
2018/01/22	1	86.90	0	0.00	86.90	1	5,056	0.02%
2018/01/09	0	0.00	8	85.80	85.50	-8	5,335	-0.15%
2018/01/08	1	85.00	1	85.00	85.30	0	5,403	0.00%
2018/01/05	3	84.67	0	0.00	85.30	3	5,519	0.05%
2018/01/04	0	0.00	1	85.00	85.10	-1	5,855	-0.02%
2018/01/03	5	85.00	6	85.08	85.10	-1	5,923	-0.02%