鴻準 (2354)-元大-中壢券商分點個股進出

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
56.5
漲跌
▲0.9
漲幅
+1.62%
成交量
8,020張
產業
上市其他電子類股
1001人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢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
2024/04/18	4	56.03	6	55.95	56.50	-2	18,105	-0.01%
2024/04/17	34.6	55.77	15	55.79	55.60	19.6	17,987	0.11%
2024/04/16	25.1	55.29	30	55.32	55.00	-5	17,836	-0.03%
2024/04/15	9.1	57.68	17.2	57.63	57.50	-8	17,596	-0.05%
2024/04/12	24.1	58.83	44	58.82	58.50	-19.9	17,434	-0.11%
2024/04/11	33.5	59.19	37.3	59.68	59.10	-3.8	17,226	-0.02%
2024/04/10	16.5	61.55	41.2	61.77	61.20	-24.7	16,729	-0.15%
2024/04/09	44.2	63.77	38	63.62	63.00	6.2	16,351	0.04%
2024/04/08	16.1	63.00	117	62.97	63.50	-100.9	15,980	-0.63%	大賣/
2024/04/03	70	63.43	50	63.79	64.00	20	15,670	0.13%
2024/04/02	151.3	64.69	61.5	64.46	64.90	89.8	15,264	0.59%	大買/
2024/04/01	64.3	64.43	66	64.59	63.80	-1.7	14,706	-0.01%
2024/03/29	136.3	63.37	138.7	63.36	63.00	-2.4	14,144	-0.02%	大買/大賣/
2024/03/28	690.8	66.00	549.1	65.89	65.10	141.7	13,289	1.07%	大買/大賣/鉅額交易
2024/03/27	33.9	62.29	111	62.55	63.60	-77.2	10,914	-0.71%	大賣/
2024/03/26	30	58.58	13.8	58.57	57.90	16.2	9,790	0.17%
2024/03/25	29	58.95	29.2	58.72	58.70	-0.2	9,502	0.00%
2024/03/22	126.1	59.38	103.1	59.20	59.00	23	9,239	0.25%	大買/大賣/
2024/03/21	70.2	58.89	42.8	58.99	59.10	27.4	8,698	0.32%
2024/03/20	179	58.47	324.7	58.92	58.20	-145.7	8,078	-1.80%	大買/大賣/鉅額交易
2024/03/19	42.3	55.87	32.5	56.73	58.10	9.8	6,912	0.14%
2024/03/18	67	54.66	25.4	54.87	55.40	41.6	6,431	0.65%
2024/03/15	362.8	56.78	158.3	56.71	55.60	204.5	6,066	3.37%	大買/大賣/鉅額交易
2024/03/14	103.6	55.43	93.1	54.94	53.70	10.5	4,982	0.21%	大買/
2024/03/13	147.5	58.85	191.9	59.24	58.90	-44.4	4,239	-1.05%	大買/大賣/
2024/03/12	36	53.78	80.1	54.61	55.30	-44.1	2,479	-1.78%
2024/03/11	2	50.29	4.1	50.23	50.30	-2.1	2,126	-0.10%
2024/03/08	2.1	49.51	2	50.30	49.20	0.1	2,072	0.01%
2024/03/07	0	0.00	4	50.13	50.10	-4	2,041	-0.20%
2024/03/06	1	49.85	3.4	50.00	49.80	-2.4	2,002	-0.12%
2024/03/05	7	50.47	3	50.53	50.50	4	1,996	0.20%
2024/03/04	0	0.00	1	49.45	50.00	-1	1,969	-0.05%
2024/03/01	4.1	49.47	1	49.65	49.30	3.1	1,953	0.16%
2024/02/27	1	50.00	0	0.00	49.70	1	1,931	0.05%
2024/02/23	2	50.31	1	50.50	50.10	1	1,936	0.05%
2024/02/22	1	50.60	0	0.00	50.70	1	1,954	0.05%
2024/02/21	1	50.00	0	0.00	50.10	1	1,946	0.05%
2024/02/20	2	50.30	0	0.00	50.30	2	1,966	0.10%
2024/02/19	0	0.00	4	50.10	50.30	-4	1,984	-0.20%
2024/02/16	4	49.44	1	49.55	49.40	3	2,021	0.15%
2024/02/15	6.2	49.39	0	0.00	49.40	6.2	2,030	0.30%
2024/02/05	0.1	50.47	0	0.00	50.20	0.1	1,996	0.00%
2024/02/02	1	50.80	1	50.60	50.90	0	1,987	0.00%
2024/01/31	0	50.20	0	0.00	50.50	0	2,013	0.00%
2024/01/26	2	50.45	0	50.50	50.50	2	2,051	0.10%
2024/01/25	0	0.00	3	50.60	50.60	-3	2,055	-0.15%
2024/01/24	1	50.40	0	0.00	50.40	1	2,075	0.05%
2024/01/23	1	50.10	0	0.00	50.20	1	2,131	0.05%
2024/01/22	0	50.20	0	0.00	50.20	0	2,179	0.00%
2024/01/19	2	49.80	0	0.00	49.70	2	2,183	0.09%
2024/01/18	1.2	49.72	2	49.80	49.60	-0.8	2,193	-0.04%
2024/01/17	13.1	50.08	1	50.10	49.65	12.1	2,182	0.55%
2024/01/16	3	50.93	2	50.50	50.80	1	2,151	0.05%
2024/01/12	1	51.30	6	51.42	51.40	-5	2,207	-0.23%
2024/01/10	7	51.27	7	51.13	51.20	0	2,301	0.00%
2024/01/09	1	51.60	45	51.60	51.50	-44	2,305	-1.91%
2024/01/08	1	51.60	20	51.60	51.60	-19	2,321	-0.82%
2024/01/05	2	51.90	0	0.00	51.80	2	2,331	0.09%
2024/01/04	1	52.00	0	0.00	51.90	1	2,373	0.04%
2024/01/03	0	0.00	9.2	52.04	52.10	-9.2	2,429	-0.38%
2024/01/02	0	0.00	5.4	52.89	52.80	-5.4	2,540	-0.21%
2023/12/29	1	53.00	3	53.40	53.10	-2	2,580	-0.08%
2023/12/28	2	52.70	4	52.55	52.70	-2	2,568	-0.08%
2023/12/27	0	0.00	2	52.40	52.40	-2	2,601	-0.08%
2023/12/26	1	52.20	0	0.00	52.20	1	2,665	0.04%
2023/12/25	2	51.90	4	51.90	51.90	-2	2,740	-0.07%
2023/12/22	3	51.53	0	0.00	51.70	3	2,801	0.11%
2023/12/20	2.1	52.30	1	51.70	52.30	1.1	2,890	0.04%
2023/12/19	5.1	51.54	5	51.50	51.60	0.1	2,959	0.00%
2023/12/15	15.4	52.08	2	52.10	52.00	13.4	3,417	0.39%
2023/12/14	3	52.00	1	51.90	52.00	2	4,109	0.05%
2023/12/13	1.1	51.82	3	52.00	52.00	-1.9	4,243	-0.04%
2023/12/12	0	0.00	1	51.40	51.30	-1	4,373	-0.02%
2023/12/11	14.3	51.30	10.1	51.30	51.30	4.2	4,414	0.09%
2023/12/08	3.1	51.60	1	51.80	51.60	2.1	4,421	0.05%
2023/12/07	4	51.63	141	51.59	51.50	-137	4,462	-3.07%	大賣/鉅額交易
2023/12/06	20.1	51.94	8	52.13	52.00	12.1	4,460	0.27%
2023/12/05	2.5	53.34	2	53.20	53.10	0.5	4,399	0.01%
2023/12/04	1	53.20	1	53.20	53.20	0	4,412	0.00%
2023/12/01	0.5	53.30	0	0.00	53.20	0.5	4,468	0.01%
2023/11/30	21	53.21	0	0.00	53.30	21	4,461	0.47%
2023/11/29	4.5	53.44	4	53.50	53.40	0.5	4,483	0.01%
2023/11/28	4.5	53.40	0	0.00	53.40	4.5	4,543	0.10%
2023/11/24	2	53.30	1	53.20	53.30	1	4,557	0.02%
2023/11/22	4	53.20	0	0.00	53.30	4	4,559	0.09%
2023/11/21	42	53.28	0	0.00	53.50	42	4,550	0.92%
2023/11/20	30.4	53.30	0	0.00	53.00	30.4	4,545	0.67%
2023/11/17	74	53.16	4	53.08	53.20	70	4,530	1.54%
2023/11/16	1	52.60	0.1	52.80	52.80	0.9	4,508	0.02%
2023/11/15	3.1	52.70	5	53.08	52.90	-1.9	4,492	-0.04%
2023/11/14	2.1	52.35	1	52.70	52.30	1.1	4,459	0.02%
2023/11/13	6.1	52.22	4	52.30	52.30	2.1	4,457	0.05%
2023/11/10	0	0.00	20	52.10	52.20	-20	4,482	-0.45%
2023/11/09	1.2	52.34	0	0.00	52.30	1.2	4,488	0.03%
2023/11/08	1	52.40	0	0.00	52.20	1	4,509	0.02%
2023/11/07	1.3	52.17	0	0.00	52.20	1.3	4,501	0.03%
2023/11/06	1.4	52.61	0	0.00	52.50	1.4	4,527	0.03%
2023/11/03	5	52.70	1.5	52.90	52.70	3.5	4,530	0.08%
2023/11/02	0	0.00	1	53.00	53.00	-1	4,561	-0.02%
2023/11/01	1	52.40	1	52.40	52.20	0	4,596	0.00%
2023/10/31	0.1	52.30	0	0.00	52.40	0.1	4,583	0.00%
2023/10/30	1.1	52.20	15	51.97	51.80	-14	4,597	-0.30%
2023/10/27	2.3	52.85	0	0.00	52.90	2.3	4,570	0.05%
2023/10/26	6	52.51	0	0.00	52.30	6	4,608	0.13%
2023/10/25	0.1	53.70	0.1	53.50	53.30	0	4,628	0.00%
2023/10/24	2.3	52.97	1.2	53.00	53.10	1.1	4,689	0.02%
2023/10/23	3	52.61	2.4	53.19	53.50	0.6	4,929	0.01%
2023/10/20	6.2	54.64	5	54.80	54.70	1.2	5,472	0.02%
2023/10/19	9	55.19	0	0.00	55.10	9	5,484	0.16%
2023/10/18	78.1	55.60	0	0.00	55.50	78.1	5,484	1.42%
2023/10/17	12	56.67	0	0.00	56.40	12	5,440	0.22%
2023/10/16	11.2	56.49	0	0.00	56.60	11.2	5,478	0.20%
2023/10/12	0.1	57.40	0	0.00	58.00	0.1	5,683	0.00%
2023/10/11	3	57.07	30	57.19	57.40	-27	5,704	-0.47%
2023/10/06	18.1	56.68	200	56.54	56.50	-181.9	5,731	-3.17%	大賣/鉅額交易
2023/10/05	200	58.01	4	57.87	58.20	196	5,621	3.49%	大買/鉅額交易
2023/10/04	6	56.70	4	57.03	57.10	2	5,578	0.04%
2023/10/03	0	0.00	3	57.63	57.40	-3	5,552	-0.05%
2023/10/02	8	57.83	6	57.50	57.60	2	5,518	0.04%
2023/09/28	0.1	56.14	5	56.80	57.70	-4.9	5,487	-0.09%
2023/09/27	6	55.75	0	0.00	55.90	6	5,446	0.11%
2023/09/26	10	57.10	3	56.50	56.30	7	5,403	0.13%
2023/09/25	6	57.37	1	57.50	57.60	5	5,400	0.09%
2023/09/22	6	57.87	0	0.00	57.50	6	5,379	0.11%
2023/09/21	12	58.38	8	58.44	58.00	4	5,321	0.08%
2023/09/20	13.1	59.85	12	59.63	58.90	1.1	5,188	0.02%
2023/09/19	263.2	61.16	274.6	60.85	60.70	-11.3	4,915	-0.23%	大買/大賣/
2023/09/18	25.5	57.73	4	59.00	57.10	21.5	4,282	0.50%
2023/09/15	1	57.70	10.8	58.33	59.00	-9.8	4,137	-0.24%
2023/09/14	7	57.19	12.2	57.54	57.50	-5.2	3,996	-0.13%
2023/09/13	1	56.70	0	0.00	56.50	1	3,967	0.03%
2023/09/12	2	57.30	15.1	57.29	57.30	-13.1	4,003	-0.33%
2023/09/11	5	56.10	1	56.20	56.20	4	3,998	0.10%
2023/09/08	2	57.00	3	57.00	57.10	-1	4,071	-0.03%
2023/09/07	3	56.67	1	57.00	56.50	2	4,094	0.05%
2023/09/06	0	0.00	37.3	57.01	57.10	-37.3	4,090	-0.91%
2023/09/05	0.2	56.20	0	0.00	56.30	0.2	4,028	0.00%
2023/09/04	7	55.89	0	0.00	55.90	7	4,034	0.17%
2023/09/01	3	56.60	13	56.85	57.00	-10	4,010	-0.25%
2023/08/31	1	55.70	0	0.00	55.70	1	3,965	0.03%
2023/08/30	1	55.40	21.1	55.01	55.30	-20.1	3,950	-0.51%
2023/08/29	0.1	54.30	2	54.60	54.80	-1.9	4,001	-0.05%
2023/08/28	1	54.70	2	54.70	54.70	-1	4,056	-0.02%
2023/08/24	0	0.00	1	55.30	55.50	-1	4,130	-0.02%
2023/08/23	2	54.50	1	54.50	54.80	1	4,121	0.02%
2023/08/22	1	54.50	2	54.20	54.30	-1	4,121	-0.02%
2023/08/21	2.1	54.90	0	0.00	54.30	2.1	4,116	0.05%
2023/08/18	5	54.90	3	55.30	55.00	2	4,112	0.05%
2023/08/17	2	54.50	50	54.20	54.90	-48	4,100	-1.17%
2023/08/16	3	54.60	1.8	54.96	54.80	1.2	4,072	0.03%
2023/08/15	4.1	55.50	3	55.50	55.50	1.1	4,056	0.03%
2023/08/14	2	55.40	74	55.00	55.70	-72	4,055	-1.78%
2023/08/11	13	56.07	0	0.00	56.10	13	4,036	0.32%
2023/08/10	3	56.60	3	57.37	56.20	0	4,024	0.00%
2023/08/09	0	0.00	6.1	56.95	56.90	-6.1	3,989	-0.15%
2023/08/08	19	56.37	20	57.00	56.60	-1	3,967	-0.03%
2023/08/07	1	56.50	4	56.55	56.20	-3	3,944	-0.08%
2023/08/04	22	54.89	16.8	54.71	54.80	5.2	3,912	0.13%
2023/08/02	14.1	54.86	2	55.50	54.50	12.1	3,906	0.31%
2023/08/01	13.4	55.72	3	55.87	55.70	10.4	3,843	0.27%
2023/07/31	100.1	56.37	3	55.83	55.70	97.1	3,826	2.54%
2023/07/28	3.1	56.13	19	56.19	56.30	-16	3,781	-0.42%
2023/07/27	9	57.09	5	57.18	56.90	4	3,731	0.11%
2023/07/26	36.1	59.80	19	58.08	57.00	17.1	3,664	0.47%
2023/07/25	29.1	59.27	34.1	58.99	59.50	-5	3,399	-0.15%
2023/07/24	1	54.40	0	0.00	55.00	1	2,796	0.04%
2023/07/21	2	54.35	4	54.40	54.30	-2	2,766	-0.07%
2023/07/20	0.1	55.60	0	55.50	55.20	0	2,750	0.00%
2023/07/19	2.1	56.75	2	56.10	55.90	0	2,738	0.00%
2023/07/18	11.2	57.91	28	57.65	57.40	-16.8	2,693	-0.63%
2023/07/17	4	57.05	20	57.21	57.20	-16	2,560	-0.62%
2023/07/14	3	55.60	3	55.83	56.20	0	2,497	0.00%
2023/07/13	1	54.90	3.8	55.34	54.90	-2.8	2,433	-0.11%
2023/07/12	1	54.00	2	54.15	54.00	-1	2,351	-0.04%
2023/07/11	2	53.70	3	53.60	53.60	-1	2,347	-0.04%
2023/07/10	1	52.90	0	0.00	52.90	1	2,354	0.04%
2023/07/07	0	53.20	5	52.58	52.90	-5	2,353	-0.21%
2023/07/06	7.4	53.33	18	53.17	53.00	-10.6	2,335	-0.45%
2023/07/05	11	54.00	4	54.03	53.70	7	2,299	0.30%
2023/07/04	4	54.78	0	0.00	54.70	4	2,283	0.18%
2023/07/03	1	56.20	1	56.00	56.00	0	2,320	0.00%
2023/06/30	1.3	55.24	9	55.34	55.60	-7.7	2,322	-0.33%
2023/06/29	60	56.17	3	56.03	55.80	57	2,348	2.43%
2023/06/28	0.1	56.30	0	0.00	56.00	0.1	2,437	0.00%
2023/06/27	2	56.50	259	56.56	55.80	-257	2,426	-10.59%	大賣/鉅額交易
2023/06/26	211	57.44	7	57.29	57.60	204	2,398	8.50%	大買/鉅額交易
2023/06/21	2	56.00	0	0.00	55.60	2	2,314	0.09%
2023/06/20	70	56.47	0	0.00	56.10	70	2,319	3.02%
2023/06/19	1.1	55.65	0	0.00	56.50	1.1	2,318	0.05%
2023/06/16	1.2	56.93	5	56.78	56.00	-3.9	2,301	-0.17%
2023/06/15	2.2	56.69	0	0.00	56.50	2.2	2,246	0.10%
2023/06/14	8	56.79	0.2	57.20	56.50	7.8	2,238	0.35%
2023/06/13	3.1	56.00	4.4	55.99	55.80	-1.3	2,150	-0.06%
2023/06/12	1	55.00	4	54.98	55.40	-3	2,109	-0.14%
2023/06/09	1.1	54.64	0	0.00	54.60	1.1	2,095	0.05%
2023/06/08	0.1	55.00	0	0.00	55.00	0.1	2,106	0.01%
2023/06/07	0.1	55.40	15	55.36	55.30	-14.9	2,153	-0.69%
2023/06/06	1.1	55.50	5	55.60	55.70	-4	2,168	-0.18%
2023/06/05	0	0.00	3	55.60	55.80	-3	2,223	-0.13%
2023/06/02	5	55.86	3.6	55.92	55.90	1.4	2,258	0.06%
2023/06/01	4.2	55.26	24.5	55.57	55.80	-20.3	2,232	-0.91%
2023/05/31	3.1	54.44	4	54.90	54.30	-1	2,170	-0.04%
2023/05/30	2	54.70	2	54.80	54.50	0	2,127	0.00%
2023/05/25	1	53.60	2	53.55	53.60	-1	2,188	-0.05%
2023/05/22	0	0.00	1	54.00	54.00	-1	2,262	-0.04%
2023/05/19	0.2	53.90	0	0.00	53.90	0.2	2,281	0.01%
2023/05/18	1	53.70	3	53.73	53.70	-2	2,293	-0.09%
2023/05/17	0	0.00	2	53.40	53.50	-2	2,337	-0.09%
2023/05/16	1	52.90	0	0.00	52.80	1	2,332	0.04%
2023/05/15	0	0.00	1	52.00	52.70	-1	2,345	-0.04%
2023/05/12	1	52.00	0	0.00	52.20	1	2,409	0.04%
2023/05/11	2	52.50	0	0.00	52.40	2	2,424	0.08%
2023/05/10	4	53.00	0	0.00	53.10	4	2,455	0.16%
2023/05/09	0	0.00	1	53.60	53.80	-1	2,476	-0.04%
2023/05/08	0	0.00	0.1	53.80	53.50	-0.1	2,534	0.00%
2023/05/05	1	53.50	0	0.00	53.80	1	2,636	0.04%
2023/05/04	0.4	54.00	1	53.80	53.80	-0.6	2,831	-0.02%
2023/05/03	10	53.50	0	0.00	53.80	10	2,903	0.34%
2023/05/02	2	53.80	0	0.00	53.80	2	3,026	0.07%
2023/04/28	3	53.70	0	0.00	53.90	3	3,285	0.09%
2023/04/26	1	53.00	1	52.90	52.90	0	3,288	0.00%
2023/04/25	5	52.70	0	0.00	52.60	5	3,295	0.15%
2023/04/24	2	53.50	0	0.00	53.40	2	3,305	0.06%
2023/04/21	1	54.00	0	0.00	53.80	1	3,344	0.03%
2023/04/20	2	54.60	1	54.40	54.40	1	3,354	0.03%
2023/04/19	2	55.20	11	55.80	55.00	-9	3,398	-0.26%
2023/04/18	2	55.05	2	55.40	54.80	0	3,409	0.00%
2023/04/17	1	55.20	4	55.20	55.00	-3	3,409	-0.09%
2023/04/13	1	55.10	0	0.00	54.70	1	3,423	0.03%
2023/04/12	1	55.30	0	0.00	55.30	1	3,444	0.03%
2023/04/11	2	55.50	1	55.50	55.70	1	3,462	0.03%
2023/04/10	0	0.00	7	55.56	55.50	-7	3,501	-0.20%
2023/04/07	1	55.50	0	0.00	55.50	1	3,495	0.03%
2023/04/06	0	0.00	7	56.40	56.10	-7	3,468	-0.20%
2023/03/31	2.1	55.99	147	55.81	55.90	-144.9	3,415	-4.24%	大賣/鉅額交易
2023/03/30	3	55.70	8.1	55.69	55.60	-5.1	3,385	-0.15%
2023/03/29	10.1	55.50	27	55.37	55.50	-16.9	3,342	-0.51%
2023/03/27	97.1	54.70	3	54.60	54.00	94.1	3,260	2.89%
2023/03/24	39	54.11	11.1	54.61	54.70	27.9	3,272	0.85%
2023/03/23	1	53.80	1	53.50	53.90	0	3,251	0.00%
2023/03/22	1	53.30	0	0.00	53.30	1	3,255	0.03%
2023/03/21	11	53.45	0	0.00	53.30	11	3,332	0.33%
2023/03/20	1	52.90	8	52.48	53.00	-7	3,328	-0.21%
2023/03/17	1	52.60	1	52.40	52.20	0	3,337	0.00%
2023/03/16	2	52.25	0	0.00	51.90	2	3,323	0.06%
2023/03/15	2	52.75	0	0.00	52.70	2	3,343	0.06%
2023/03/14	1	52.60	1	52.80	52.90	0	3,392	0.00%
2023/03/13	0	0.00	20	53.50	53.60	-20	3,484	-0.57%
2023/03/10	22	54.08	3.6	53.77	53.60	18.4	3,664	0.50%
2023/03/09	3	54.87	1	55.00	54.90	2	3,665	0.05%
2023/03/08	13.5	55.57	17	55.20	55.20	-3.5	3,746	-0.09%
2023/03/07	14	56.49	12	55.98	56.00	2	3,688	0.05%
2023/03/06	0.1	55.90	0.4	55.70	55.90	-0.4	3,654	-0.01%
2023/03/03	1	55.30	0	0.00	55.20	1	3,635	0.03%
2023/03/02	7	55.20	0	0.00	55.20	7	3,633	0.19%
2023/03/01	1	55.20	0	0.00	55.30	1	3,627	0.03%
2023/02/24	2	55.80	2	56.50	55.50	0	3,620	0.00%
2023/02/23	2	56.30	1	55.80	56.00	1	3,592	0.03%
2023/02/21	2.4	55.62	0	0.00	55.70	2.4	3,561	0.07%
2023/02/20	4	55.98	7.3	55.83	56.00	-3.3	3,617	-0.09%
2023/02/17	3	54.70	1	55.10	55.30	2	3,625	0.06%
2023/02/16	3	54.83	0	0.00	55.10	3	3,670	0.08%
2023/02/15	12	54.65	3	55.20	54.50	9	3,743	0.24%
2023/02/14	0	0.00	1	55.00	55.10	-1	3,728	-0.03%
2023/02/13	8	54.78	1	55.10	54.90	7	3,778	0.19%
2023/02/10	10	54.65	0	55.10	54.60	10	3,788	0.26%
2023/02/09	1	55.50	11	55.57	55.50	-10	3,733	-0.27%
2023/02/08	0	0.00	4	56.35	55.80	-4	3,710	-0.11%
2023/02/07	2	56.00	2	56.30	56.20	0	3,671	0.00%
2023/02/06	3.1	56.68	6	56.67	56.50	-2.9	3,643	-0.08%
2023/02/03	4	56.60	5	56.24	56.30	-1	3,593	-0.03%
2023/02/02	0.5	56.50	10	56.13	56.40	-9.5	3,504	-0.27%
2023/02/01	3.2	54.95	2.5	55.06	55.00	0.7	3,320	0.02%
2023/01/31	10.1	54.56	5	54.42	54.20	5.1	3,260	0.16%
2023/01/30	5.5	55.16	19.2	55.52	55.40	-13.7	3,155	-0.43%
2023/01/17	7	52.31	0	0.00	52.20	7	2,909	0.24%
2023/01/16	1	52.70	0	0.00	52.40	1	2,922	0.03%
2023/01/13	3.2	52.99	4	52.63	52.60	-0.8	2,934	-0.03%
2023/01/12	1	53.80	0	0.00	52.70	1	2,949	0.03%
2023/01/11	1	53.50	2.4	53.53	53.80	-1.4	2,937	-0.05%
2023/01/10	0	0.00	6	53.25	53.40	-6	2,918	-0.21%
2023/01/09	1	53.20	1	53.30	53.20	0	2,923	0.00%
2023/01/06	1.4	52.29	4	52.30	52.40	-2.6	2,890	-0.09%
2023/01/05	4	51.23	1	51.20	51.00	3	2,871	0.10%
2022/12/30	3	52.10	0	0.00	51.90	3	2,868	0.10%
2022/12/29	3	51.13	2	51.35	51.00	1	2,841	0.04%
2022/12/28	7	52.19	3	52.17	52.30	4	2,828	0.14%
2022/12/27	1	51.80	0	0.00	52.00	1	2,786	0.04%
2022/12/23	0	0.00	0.1	51.60	51.40	-0.1	2,805	0.00%
2022/12/22	0	0.00	1	52.10	52.00	-1	2,833	-0.04%
2022/12/20	0.8	51.53	0	0.00	51.00	0.8	2,826	0.03%
2022/12/19	0.1	52.70	2	51.80	51.90	-1.9	2,840	-0.07%
2022/12/16	0	0.00	10	52.60	52.60	-10	2,839	-0.35%
2022/12/15	0	0.00	1.3	53.70	53.80	-1.3	2,802	-0.05%
2022/12/13	2	54.00	4	53.68	53.70	-2	2,770	-0.07%
2022/12/12	0	0.00	1	53.00	52.80	-1	2,691	-0.04%
2022/12/09	3	53.10	24	52.85	53.20	-21	2,735	-0.77%
2022/12/08	1.1	52.70	0	0.00	52.70	1.1	2,718	0.04%
2022/12/07	8	52.54	15.1	52.73	52.80	-7.1	2,711	-0.26%
2022/12/06	11	53.21	15	53.65	53.20	-4	2,685	-0.15%
2022/12/05	7	54.23	115.2	54.06	54.20	-108.2	2,636	-4.10%	大賣/鉅額交易
2022/12/02	130	54.28	63.2	54.02	54.00	66.9	2,540	2.63%	大買/
2022/12/01	3.3	52.05	2.3	52.58	51.90	1.1	2,378	0.04%
2022/11/30	12.1	51.73	39.2	51.65	52.10	-27.1	2,386	-1.13%
2022/11/28	1.1	49.71	8	49.58	49.95	-6.9	2,280	-0.30%
2022/11/25	0	0.00	3	50.07	49.95	-3	2,287	-0.13%
2022/11/24	10	49.85	2	50.00	49.85	8	2,284	0.35%
2022/11/23	6	49.88	5	50.00	49.75	1	2,299	0.04%
2022/11/22	5	49.90	0	0.00	50.00	5	2,324	0.22%
2022/11/21	0.3	49.70	1.2	49.47	49.55	-0.9	2,355	-0.04%
2022/11/18	1	49.75	1	49.65	49.65	0	2,364	0.00%
2022/11/17	2	50.10	0	0.00	49.90	2	2,354	0.08%
2022/11/16	0.1	50.10	1	50.00	50.10	-0.9	2,340	-0.04%
2022/11/14	6	48.83	2.3	48.92	49.50	3.8	2,234	0.17%
2022/11/11	2	48.80	1	48.15	48.85	1	2,177	0.05%
2022/11/10	12	47.56	7	47.89	47.55	5	2,115	0.24%
2022/11/09	2	47.50	6.1	48.22	48.20	-4.1	2,098	-0.19%
2022/11/08	1	46.85	6	46.73	46.85	-5	2,079	-0.24%
2022/11/07	0	0.00	1	46.25	46.30	-1	2,114	-0.05%
2022/11/03	7	45.59	20	45.65	45.55	-13	2,187	-0.59%
2022/11/01	9	45.29	6	45.07	45.45	3	2,199	0.14%
2022/10/31	22	45.30	4	45.35	45.20	18	2,201	0.82%
2022/10/28	5	45.44	0	0.00	45.50	5	2,201	0.23%
2022/10/27	1	45.95	0	0.00	45.85	1	2,203	0.05%
2022/10/24	2	46.18	3	46.25	45.95	-1	2,225	-0.04%
2022/10/21	2	45.70	0	0.00	45.60	2	2,226	0.09%
2022/10/20	4	45.94	0.1	45.50	45.95	3.9	2,224	0.18%
2022/10/18	3	46.58	1	46.30	46.30	2	2,214	0.09%
2022/10/17	0.5	46.06	3	45.80	46.45	-2.5	2,258	-0.11%
2022/10/14	0	0.00	1	45.86	46.10	-1	2,267	-0.04%
2022/10/13	1.1	45.48	2	45.50	45.25	-0.9	2,296	-0.04%
2022/10/12	0	0.00	5	45.90	46.15	-5	2,271	-0.22%
2022/10/11	0	0.00	0.2	46.65	46.35	-0.2	2,287	-0.01%
2022/10/07	5	47.30	2	47.40	47.40	3	2,296	0.13%
2022/10/06	0	0.00	10	46.70	47.00	-10	2,319	-0.43%
2022/10/05	0	0.00	1	46.90	46.55	-1	2,364	-0.04%
2022/10/04	0.1	45.99	3	46.17	46.05	-2.9	2,371	-0.12%
2022/10/03	6	45.50	3	45.40	45.30	3	2,379	0.13%
2022/09/30	0	45.75	0	0.00	45.85	0	2,401	0.00%
2022/09/29	0	0.00	10	45.80	45.95	-10	2,429	-0.41%
2022/09/28	3	45.60	9.1	45.33	45.15	-6.1	2,452	-0.25%
2022/09/27	0.2	46.35	2	46.50	46.40	-1.9	2,460	-0.08%
2022/09/26	2.2	45.91	4	46.03	45.80	-1.8	2,514	-0.07%
2022/09/23	21.1	47.35	4	46.88	46.75	17.1	2,600	0.66%
2022/09/22	2	47.13	0	0.00	47.20	2	2,734	0.07%
2022/09/21	0	0.00	1	48.20	47.35	-1	2,775	-0.04%
2022/09/20	10.2	48.16	2	48.30	48.30	8.2	2,770	0.29%
2022/09/19	0.1	48.10	0	0.00	48.00	0.1	2,802	0.00%
2022/09/16	22.1	48.14	0	0.00	48.00	22.1	2,831	0.78%
2022/09/15	2	48.90	0	0.00	48.90	2	2,827	0.07%
2022/09/14	8	48.99	6	48.97	48.85	2	2,866	0.07%
2022/09/13	1.7	49.82	2	49.30	49.80	-0.3	2,901	-0.01%
2022/09/12	0.3	48.80	3	48.85	49.00	-2.7	3,011	-0.09%
2022/09/08	2	47.60	0	0.00	48.10	2	3,178	0.06%
2022/09/07	2	47.40	10	47.40	47.15	-8	3,249	-0.25%
2022/09/06	6	48.98	1	49.10	48.15	5	3,297	0.15%
2022/09/05	8	50.09	0	0.00	50.10	8	3,312	0.24%
2022/09/02	0	0.00	2	50.30	50.10	-2	3,404	-0.06%
2022/09/01	10	50.20	0.1	50.60	50.20	9.9	3,454	0.29%
2022/08/31	1	50.70	0.3	51.30	50.60	0.8	3,532	0.02%
2022/08/30	1	50.30	0	0.00	50.60	1	3,605	0.03%
2022/08/29	1	50.40	0	0.00	50.20	1	3,669	0.03%
2022/08/26	14	51.38	1	51.30	51.60	13	3,781	0.34%
2022/08/25	1.5	50.63	0	0.00	50.70	1.5	4,102	0.04%
2022/08/24	1	50.00	10	50.10	50.30	-9	4,467	-0.20%
2022/08/23	6.2	50.03	1	50.10	50.00	5.2	6,013	0.09%
2022/08/19	0	0.00	6	50.52	50.60	-6	6,346	-0.09%
2022/08/18	1.3	50.06	0	0.00	50.20	1.3	6,430	0.02%
2022/08/17	10	50.34	0	0.00	50.40	10	6,540	0.15%
2022/08/16	17	50.48	8	50.46	50.40	9	6,623	0.14%
2022/08/15	9	50.60	0	0.00	50.40	9	6,717	0.13%
2022/08/12	7.1	50.93	13	51.10	51.10	-5.9	6,721	-0.09%
2022/08/11	1	50.50	10.3	50.21	50.60	-9.3	6,755	-0.14%
2022/08/10	0	0.00	1	50.00	49.80	-1	6,770	-0.01%
2022/08/09	0	0.00	1	48.70	49.10	-1	6,837	-0.01%
2022/08/08	6	48.38	3	48.62	48.60	3	6,957	0.04%
2022/08/05	10	48.60	20	48.60	48.85	-10	7,083	-0.14%
2022/08/04	24	47.79	0	0.00	47.95	24	7,101	0.34%
2022/08/02	11.1	48.73	0	0.00	48.30	11.1	7,144	0.15%
2022/08/01	1.3	49.14	2	49.50	49.50	-0.7	7,140	-0.01%
2022/07/28	0	0.00	21	49.35	49.30	-21	7,157	-0.29%
2022/07/27	4	48.99	0	0.00	49.00	4	7,182	0.06%
2022/07/26	0	0.00	4	48.75	48.70	-4	7,202	-0.06%
2022/07/22	9.2	49.35	1	49.45	49.20	8.2	7,219	0.11%
2022/07/21	8.2	48.56	1	48.40	48.75	7.2	7,194	0.10%
2022/07/20	4	47.76	9	47.42	47.50	-5	7,182	-0.07%
2022/07/19	3.2	46.80	0	0.00	46.90	3.2	7,176	0.04%
2022/07/18	1	47.10	5	46.80	47.00	-4	7,226	-0.06%
2022/07/15	0.8	46.79	0	0.00	46.60	0.8	7,237	0.01%
2022/07/14	0	46.75	0	0.00	46.80	0	7,239	0.00%
2022/07/13	5	47.30	10	46.89	47.05	-5	7,246	-0.07%
2022/07/12	5	45.57	3	45.63	45.70	2	7,211	0.03%
2022/07/11	5	46.13	5.1	46.29	46.25	-0.1	7,196	0.00%
2022/07/08	3	46.33	4	46.64	46.05	-1	7,190	-0.01%
2022/07/07	1	45.25	5	45.77	46.25	-4	7,184	-0.06%
2022/07/06	6	45.79	5	45.16	45.10	1	7,162	0.01%
2022/07/05	0.1	46.35	1	46.30	46.55	-0.9	7,137	-0.01%
2022/07/04	0.3	45.90	2	45.98	45.70	-1.8	7,133	-0.02%
2022/07/01	33.2	48.17	1	48.40	47.00	32.2	7,121	0.45%
2022/06/30	17	49.88	1	49.35	49.30	16	7,040	0.23%
2022/06/29	2	52.40	4	52.55	52.20	-2	6,921	-0.03%
2022/06/28	0	0.00	3	53.20	53.10	-3	6,904	-0.04%
2022/06/27	0	0.00	1	53.60	53.60	-1	6,921	-0.01%
2022/06/24	1	52.70	1	53.20	52.70	0	6,897	0.00%
2022/06/23	0.1	52.80	6	53.03	52.50	-6	6,879	-0.09%
2022/06/22	4	53.50	1	53.90	53.20	3	6,844	0.04%
2022/06/21	3	54.20	1	54.20	54.60	2	6,830	0.03%
2022/06/20	11	54.33	3	53.97	52.90	8	6,795	0.12%
2022/06/17	13	54.26	7	54.26	55.50	6	6,680	0.09%
2022/06/16	4	56.15	4	55.80	55.20	0	6,524	0.00%
2022/06/15	7	56.56	2.1	56.84	56.20	4.9	6,514	0.08%
2022/06/14	1	55.90	2	56.10	56.40	-1	6,485	-0.02%
2022/06/13	9	55.57	3	55.67	55.50	6	6,436	0.09%
2022/06/10	0.2	56.55	0	0.00	56.40	0.2	6,353	0.00%
2022/06/09	7	56.51	13	56.62	56.40	-6	6,310	-0.10%
2022/06/08	3	56.40	3	56.63	56.40	0	6,213	0.00%
2022/06/07	14	56.47	4.1	56.40	56.20	9.9	6,155	0.16%
2022/06/06	7.2	56.27	3	56.50	56.30	4.2	6,090	0.07%
2022/06/02	31	56.33	72	56.82	56.50	-41.1	5,993	-0.68%
2022/06/01	38	55.84	40	56.16	56.00	-2	5,706	-0.03%
2022/05/31	38.1	54.83	43	54.84	54.60	-4.9	5,360	-0.09%
2022/05/30	51.4	54.21	12	54.01	54.30	39.4	3,832	1.03%
2022/05/27	6	54.48	5	54.70	54.60	1	3,693	0.03%
2022/05/26	11.1	54.59	4	54.65	54.40	7.1	3,640	0.20%
2022/05/25	14	53.69	19	54.11	54.40	-5	3,678	-0.14%
2022/05/24	13.9	53.60	11	53.60	53.20	2.9	3,683	0.08%
2022/05/23	35	54.10	0	0.00	53.80	35	3,696	0.95%
2022/05/20	2.3	54.41	11	54.48	54.50	-8.7	3,641	-0.24%
2022/05/19	15.2	54.05	3	53.97	54.00	12.2	3,686	0.33%
2022/05/18	3.2	55.45	9	55.53	55.60	-5.8	3,604	-0.16%
2022/05/17	26.1	55.02	13	55.49	54.90	13.1	3,578	0.37%
2022/05/16	41.7	56.74	32	56.21	55.90	9.7	3,497	0.28%
2022/05/13	16.3	58.87	6	59.00	58.50	10.3	3,385	0.30%
2022/05/12	0.2	61.00	1.2	61.19	61.00	-1	3,285	-0.03%
2022/05/11	2	60.85	7.3	61.51	61.30	-5.3	3,294	-0.16%
2022/05/10	0	0.00	19.3	60.99	61.50	-19.3	3,401	-0.57%
2022/05/09	1	60.20	2	60.20	60.50	-1	3,395	-0.03%
2022/05/06	6	60.33	1	60.70	60.50	5	3,424	0.15%
2022/05/05	0	0.00	7	61.30	61.30	-7	3,468	-0.20%
2022/05/04	2.1	60.36	14	60.49	60.80	-11.9	3,484	-0.34%
2022/05/03	8	59.90	5	59.30	59.90	3	3,499	0.09%
2022/04/29	9	58.57	5	58.98	59.00	4	3,495	0.12%
2022/04/28	5	58.40	7	58.67	59.00	-2	3,522	-0.06%
2022/04/27	4	58.13	7	58.23	58.50	-3	3,536	-0.09%
2022/04/26	5	59.14	5	59.56	59.40	0	3,534	0.00%
2022/04/25	12	59.40	14	59.55	59.50	-2	3,530	-0.06%
2022/04/22	9	59.53	22	60.11	60.60	-13	3,496	-0.37%
2022/04/21	34	60.49	16	60.65	60.70	18	3,469	0.52%
2022/04/20	3	60.40	18	60.79	60.50	-15	3,461	-0.43%
2022/04/19	14	60.54	7	61.10	60.10	7	3,474	0.20%
2022/04/18	1	60.20	3	60.93	60.60	-2	3,473	-0.06%
2022/04/15	8.1	60.57	4	60.88	60.60	4.1	3,480	0.12%
2022/04/14	0	0.00	6	61.23	61.10	-6	3,541	-0.17%
2022/04/13	0	0.00	9	61.22	61.40	-9	3,592	-0.25%
2022/04/12	2.6	60.22	1	60.50	60.20	1.6	3,788	0.04%
2022/04/11	2.1	60.22	2	60.05	60.20	0.1	3,787	0.00%
2022/04/08	9	60.80	0	0.00	60.80	9	3,784	0.24%
2022/04/07	17.4	61.10	0	0.00	60.80	17.4	3,773	0.46%
2022/04/06	4	61.80	1	62.10	61.80	3	3,737	0.08%
2022/04/01	5	62.00	1	62.10	62.10	4	3,705	0.11%
2022/03/31	0	0.00	7	63.21	62.80	-7	3,688	-0.19%
2022/03/30	3	62.60	0	0.00	62.60	3	3,663	0.08%
2022/03/29	0.2	62.70	23	63.10	62.70	-22.9	3,649	-0.63%
2022/03/25	3.2	63.00	0.5	63.50	62.80	2.7	3,645	0.07%
2022/03/24	24.1	63.00	7	63.00	63.30	17.1	3,651	0.47%
2022/03/23	5	62.60	1	62.60	62.70	4	3,669	0.11%
2022/03/22	0	0.00	10	63.00	62.80	-10	3,661	-0.27%
2022/03/21	22.4	62.65	9	62.54	62.30	13.4	3,677	0.36%
2022/03/18	1	63.00	0	0.00	62.70	1	3,685	0.03%
2022/03/17	1	63.10	3	62.73	62.90	-2	3,647	-0.05%
2022/03/16	5	60.82	0	0.00	61.40	5	3,647	0.14%
2022/03/15	4.3	61.71	1	61.20	61.20	3.3	3,661	0.09%
2022/03/14	5	62.08	0	0.00	62.10	5	3,671	0.14%
2022/03/11	1	62.60	0	0.00	62.40	1	3,733	0.03%
2022/03/10	0	0.00	6	62.80	63.00	-6	3,775	-0.16%
2022/03/09	1	61.90	0	0.00	61.90	1	3,785	0.03%
2022/03/08	9	62.44	8.3	62.14	61.90	0.7	3,808	0.02%
2022/03/07	8.2	62.02	11	62.24	62.60	-2.8	3,803	-0.07%
2022/03/04	0.2	63.80	1	63.50	63.70	-0.8	3,830	-0.02%
2022/03/03	2	64.70	6	64.68	64.70	-4	3,864	-0.10%
2022/03/02	2.1	64.80	4	64.83	64.80	-1.9	3,932	-0.05%
2022/03/01	6	65.00	20.5	65.26	64.80	-14.5	3,908	-0.37%
2022/02/25	17	63.45	5	63.78	63.80	12	3,836	0.31%
2022/02/24	10.2	64.15	20	64.34	63.70	-9.8	3,779	-0.26%
2022/02/23	29.2	64.35	3	64.57	64.60	26.2	3,696	0.71%
2022/02/22	2	63.95	82.1	63.65	63.90	-80.1	3,637	-2.20%
2022/02/21	2	64.05	2	63.75	64.00	0	3,645	0.00%
2022/02/18	0	0.00	2	63.10	63.00	-2	3,636	-0.06%
2022/02/17	2	63.40	14	63.55	63.10	-12	3,784	-0.32%
2022/02/16	23	62.75	0	0.00	62.90	23	3,852	0.60%
2022/02/15	2	62.15	5	62.20	62.00	-3	3,898	-0.08%
2022/02/14	2	62.20	1	62.30	62.30	1	4,021	0.02%
2022/02/11	2	62.90	2	63.20	63.30	0	4,071	0.00%
2022/02/10	4.4	63.50	8.1	63.17	63.60	-3.7	4,106	-0.09%
2022/02/09	14	61.10	1	61.10	61.40	13	4,034	0.32%
2022/02/08	7	60.47	7	60.76	61.10	0	4,088	0.00%
2022/02/07	1.1	60.21	1	60.80	60.20	0.1	4,198	0.00%
2022/01/26	7	60.21	3	60.47	60.00	4	4,219	0.09%
2022/01/25	10.1	60.72	6	60.42	60.40	4.1	4,375	0.09%
2022/01/24	3	61.47	2	61.70	61.50	1	4,369	0.02%
2022/01/21	2	61.70	7.2	62.06	62.00	-5.2	4,417	-0.12%
2022/01/20	3	61.40	3	61.83	62.00	0	4,457	0.00%
2022/01/19	7.3	62.16	1	62.70	62.00	6.3	4,484	0.14%
2022/01/18	4.2	62.78	5	62.98	62.60	-0.8	4,506	-0.02%
2022/01/17	8	62.19	7	62.39	62.40	1	4,573	0.02%
2022/01/14	6	62.50	1	62.50	62.40	5	4,656	0.11%
2022/01/13	3	63.13	2	63.30	63.30	1	4,815	0.02%
2022/01/12	5	63.14	11	62.81	63.30	-6	4,944	-0.12%
2022/01/11	3	63.57	0.1	63.80	63.40	2.9	5,062	0.06%
2022/01/10	9	64.06	0	0.00	64.00	9	5,313	0.17%
2022/01/07	1	64.50	8	65.81	64.20	-7	5,567	-0.13%
2022/01/06	7	65.70	3	65.70	65.70	4	5,601	0.07%
2022/01/05	23	66.27	11.3	66.38	66.20	11.7	5,650	0.21%
2022/01/04	2	64.20	1	64.20	64.50	1	5,601	0.02%
2022/01/03	32.1	64.58	0	0.00	64.20	32.1	5,781	0.56%
2021/12/30	11	64.89	5.2	65.30	64.90	5.9	5,923	0.10%
2021/12/29	8.7	65.11	6.1	65.16	64.90	2.5	6,247	0.04%
2021/12/28	16	64.70	5	64.80	65.00	11	6,623	0.17%
2021/12/27	6	64.80	5	65.10	65.00	1	7,234	0.01%
2021/12/24	0.2	64.70	6	64.85	64.60	-5.8	7,497	-0.08%
2021/12/23	0	64.20	7	64.67	64.60	-7	7,932	-0.09%
2021/12/22	0	64.20	6	64.37	64.10	-6	8,081	-0.07%
2021/12/21	2	64.00	1	64.10	64.10	1	8,253	0.01%
2021/12/20	7.1	63.63	0	0.00	63.60	7.1	8,387	0.08%
2021/12/17	4	63.63	3	64.50	63.90	1	8,733	0.01%
2021/12/16	5.5	64.09	0.1	64.20	64.00	5.4	9,052	0.06%
2021/12/15	7	63.99	10	64.10	63.90	-3	9,158	-0.03%
2021/12/14	1	64.20	3	64.10	64.20	-2	9,301	-0.02%
2021/12/13	8	64.78	30.3	64.70	64.80	-22.3	9,340	-0.24%
2021/12/10	33.2	65.63	25	65.60	65.30	8.2	9,585	0.09%
2021/12/09	0	0.00	6	65.08	65.20	-6	9,552	-0.06%
2021/12/08	2	64.21	2.2	64.68	64.30	-0.2	9,529	0.00%
2021/12/07	8	64.38	0	0.00	64.30	8	9,514	0.08%
2021/12/06	13	65.51	4	65.35	65.50	9	9,462	0.10%
2021/12/03	1	64.40	2.1	64.52	64.40	-1.1	9,490	-0.01%
2021/12/02	4	64.72	1	64.60	64.30	3	9,489	0.03%
2021/12/01	5	64.50	0	0.00	64.90	5	9,490	0.05%
2021/11/30	3	65.10	3	65.70	65.20	0	9,519	0.00%
2021/11/29	22.2	64.52	7	65.31	65.00	15.2	9,497	0.16%
2021/11/26	24.2	65.69	9	65.09	65.10	15.2	9,469	0.16%
2021/11/24	12	67.09	2	67.10	67.10	10	9,427	0.11%
2021/11/23	16	66.71	3	66.50	66.60	13	9,460	0.14%
2021/11/22	4	66.88	10	66.86	67.10	-6	9,442	-0.06%
2021/11/19	8	66.96	2.6	66.95	66.70	5.4	9,486	0.06%
2021/11/18	3	66.93	1	67.10	67.10	2	9,548	0.02%
2021/11/17	24	67.15	20	67.04	66.90	4	9,682	0.04%
2021/11/16	31	67.09	1	66.90	67.30	30	9,779	0.31%
2021/11/15	29	68.23	7	68.13	68.00	22	9,836	0.22%
2021/11/12	10	69.04	13	69.01	68.90	-3	9,928	-0.03%
2021/11/11	20	70.00	19	70.26	69.30	1	9,930	0.01%
2021/11/10	10	69.89	12.1	70.16	70.20	-2.1	9,851	-0.02%
2021/11/09	9	69.80	28.4	69.64	69.60	-19.4	9,853	-0.20%
2021/11/08	3	69.37	8	69.38	69.60	-5	9,847	-0.05%
2021/11/05	12	69.50	16	69.66	70.00	-4	9,845	-0.04%
2021/11/04	8	70.55	265	70.20	70.00	-257	9,782	-2.63%	大賣/鉅額交易
2021/11/03	259	69.86	16	69.74	69.80	243	9,643	2.52%	大買/鉅額交易
2021/11/02	14	69.36	43	69.47	69.10	-29	9,609	-0.30%
2021/11/01	5	68.50	61	68.94	68.60	-56	9,474	-0.59%
2021/10/29	12	68.55	35	68.58	68.80	-23	9,456	-0.24%
2021/10/28	7	68.33	25	68.60	68.60	-18	9,393	-0.19%
2021/10/27	14	67.55	1	67.70	67.70	13	9,316	0.14%
2021/10/26	5	67.98	14.1	68.01	68.00	-9.1	9,311	-0.10%
2021/10/25	12	68.38	32	68.21	68.30	-20	9,279	-0.22%
2021/10/22	2.1	67.40	34	67.80	67.90	-31.9	9,259	-0.34%
2021/10/21	52.1	67.32	23	67.32	66.50	29.1	9,213	0.32%
2021/10/20	20.1	67.71	32	67.41	67.90	-11.9	9,154	-0.13%
2021/10/19	39	68.17	10	68.28	68.00	29	9,037	0.32%
2021/10/18	110	70.39	72.1	68.90	68.70	37.9	8,913	0.43%	大買/
2021/10/15	46	70.50	40.3	70.40	70.80	5.7	8,729	0.07%
2021/10/14	29	69.20	33	69.34	68.50	-4	8,527	-0.05%
2021/10/13	17	68.58	18	68.75	69.00	-1	8,468	-0.01%
2021/10/12	12	68.25	62	68.66	67.90	-50	8,397	-0.60%
2021/10/08	148	70.22	95	70.09	70.10	53	8,305	0.64%	大買/
2021/10/07	19	69.43	24	69.37	69.40	-5	8,151	-0.06%
2021/10/06	47	69.85	32	69.50	68.30	15	8,078	0.19%
2021/10/05	56.1	69.76	284.3	69.75	71.20	-228.2	7,773	-2.94%	大賣/鉅額交易
2021/10/04	250	69.56	115.1	70.39	70.90	134.9	7,414	1.82%	大買/大賣/鉅額交易
2021/10/01	43.4	68.30	349	69.04	67.60	-305.6	6,842	-4.47%	大賣/鉅額交易
2021/09/30	381	70.59	52.3	70.59	70.30	328.7	6,600	4.98%	大買/鉅額交易
2021/09/29	56	68.86	262	68.44	68.70	-206	6,218	-3.31%	大賣/鉅額交易
2021/09/28	238	69.31	32.3	68.87	69.40	205.8	6,209	3.31%	大買/鉅額交易
2021/09/27	15	68.63	14	68.79	68.80	1	6,058	0.02%
2021/09/24	215	69.17	221.6	68.44	68.70	-6.6	5,961	-0.11%	大買/大賣/
2021/09/23	28.5	67.37	32.2	67.72	68.00	-3.7	5,645	-0.06%
2021/09/22	17	65.08	14	65.29	66.20	3	5,330	0.06%
2021/09/17	16.2	65.74	41	65.58	66.50	-24.8	5,240	-0.47%
2021/09/16	34	64.51	32	64.84	64.40	2	5,113	0.04%
2021/09/15	42	66.09	63	65.46	65.00	-21	5,073	-0.41%
2021/09/14	3	63.13	0	0.00	62.80	3	4,849	0.06%
2021/09/13	5	62.94	6	63.23	63.00	-1	4,862	-0.02%
2021/09/10	16	63.09	5	63.50	63.50	11	4,890	0.22%
2021/09/09	4.1	63.21	0	0.00	63.50	4.1	5,004	0.08%
2021/09/08	35	63.85	3	63.37	62.90	32	5,002	0.64%
2021/09/07	13.3	63.89	12.3	64.28	64.30	1	4,951	0.02%
2021/09/06	12.3	64.25	6	64.35	64.00	6.3	4,946	0.13%
2021/09/03	30	64.09	68	64.29	64.90	-38	4,952	-0.77%
2021/09/02	38.1	64.90	7.7	64.73	64.20	30.4	4,909	0.62%
2021/09/01	1	66.10	0	0.00	65.60	1	4,851	0.02%
2021/08/31	7.2	65.69	3	65.97	66.30	4.2	4,845	0.09%
2021/08/30	5	65.98	8.1	65.57	66.20	-3.1	4,853	-0.06%
2021/08/27	13	66.28	2	66.30	66.20	11	4,900	0.23%
2021/08/26	2	65.35	3	65.00	65.70	-1	4,919	-0.02%
2021/08/25	4	65.70	42	65.62	65.70	-38	5,051	-0.75%
2021/08/24	12	66.85	256	66.65	65.70	-244	5,050	-4.83%	大賣/鉅額交易
2021/08/23	261.1	67.18	7	67.04	67.30	254.1	5,006	5.07%	大買/鉅額交易
2021/08/20	37	65.62	7	65.83	65.90	30	4,871	0.62%
2021/08/19	22.6	64.91	7.5	64.62	64.50	15.1	4,791	0.32%
2021/08/18	8.6	65.85	10	65.83	66.80	-1.4	4,610	-0.03%
2021/08/17	6	64.25	11	64.19	64.40	-5	4,482	-0.11%
2021/08/16	13.3	64.06	3	63.63	63.90	10.3	4,440	0.23%
2021/08/13	11.2	64.12	13.1	63.92	64.00	-1.9	4,433	-0.04%
2021/08/12	14	63.71	6	63.85	63.80	8	4,405	0.18%
2021/08/11	13	62.73	45	63.02	63.30	-32	4,404	-0.73%
2021/08/10	17	62.63	2	62.20	62.20	15	4,479	0.33%
2021/08/09	2	62.65	3.2	63.03	62.80	-1.2	4,608	-0.03%
2021/08/06	2	63.60	22.3	63.58	63.70	-20.3	4,665	-0.44%
2021/08/05	1	63.29	38	62.91	63.20	-37	4,772	-0.78%
2021/08/04	1.5	62.10	5	62.08	62.10	-3.5	4,972	-0.07%
2021/08/03	10	61.97	5	61.98	62.30	5	5,070	0.10%
2021/08/02	0	62.20	2	62.00	62.20	-2	5,105	-0.04%
2021/07/30	10.1	61.95	0	0.00	61.60	10.1	5,173	0.19%
2021/07/29	3	62.50	1	62.80	62.70	2	5,196	0.04%
2021/07/28	3	61.83	9	62.20	62.20	-6	5,306	-0.11%
2021/07/27	20	62.55	3	62.77	62.50	17	5,499	0.31%
2021/07/26	13	62.42	22	62.97	63.10	-9	5,680	-0.16%
2021/07/23	3	62.10	15	62.24	62.60	-12	5,639	-0.21%
2021/07/22	2.1	62.28	7	62.70	62.40	-4.9	5,708	-0.09%
2021/07/21	33.2	64.01	1	63.20	63.00	32.2	5,794	0.56%
2021/07/20	46.1	64.66	26	64.54	64.20	20.1	5,755	0.35%
2021/07/19	7.1	65.79	4	65.83	65.80	3.1	5,777	0.05%
2021/07/16	2.1	66.31	3	66.17	66.50	-0.9	5,967	-0.02%
2021/07/15	11	66.65	25	66.71	66.70	-14	6,086	-0.23%
2021/07/14	8	66.05	19	66.08	65.80	-11	6,100	-0.18%
2021/07/13	19.1	66.30	33	66.72	66.10	-14	6,153	-0.23%
2021/07/12	5	65.42	3	65.77	65.80	2	6,170	0.03%
2021/07/09	5	65.02	1	64.90	65.00	4	6,253	0.06%
2021/07/08	55	65.43	3	65.87	65.50	52	6,399	0.81%
2021/07/07	6	65.52	1.2	65.51	65.50	4.8	6,501	0.07%
2021/07/06	10	66.16	7.3	66.12	66.00	2.7	6,572	0.04%
2021/07/05	11.2	66.74	5.3	66.30	67.00	6	6,628	0.09%
2021/07/02	6	64.87	0	0.00	65.00	6	6,607	0.09%
2021/07/01	8	65.34	31	65.45	65.10	-23	6,709	-0.34%
2021/06/30	9	65.74	10	65.98	65.70	-1	6,760	-0.01%
2021/06/29	15	65.29	8	65.48	65.30	7	6,904	0.10%
2021/06/28	7	65.27	9.2	65.57	65.30	-2.2	7,157	-0.03%
2021/06/25	9	65.86	5	65.82	65.60	4	7,238	0.06%
2021/06/24	0	0.00	9.1	65.64	65.40	-9.1	7,302	-0.12%
2021/06/23	7	64.76	0	0.00	65.10	7	7,422	0.09%
2021/06/22	9	64.44	4	63.85	63.90	5	7,633	0.07%
2021/06/21	1	64.99	0	0.00	64.20	1	7,891	0.01%
2021/06/18	0	0.00	14	65.42	65.70	-14	8,989	-0.16%
2021/06/17	0	0.00	39	64.94	65.00	-39	9,076	-0.43%
2021/06/16	3	64.87	6	64.70	64.60	-3	9,342	-0.03%
2021/06/15	5	65.38	12	64.93	65.00	-7	9,745	-0.07%
2021/06/11	2	65.00	1	64.70	64.90	1	10,415	0.01%
2021/06/10	2	64.10	0	0.00	64.20	2	10,545	0.02%
2021/06/09	30	63.86	3	63.60	63.40	27	10,719	0.25%
2021/06/07	7	63.43	2	63.80	63.50	5	11,381	0.04%
2021/06/04	13	63.86	3	63.97	64.00	10	11,419	0.09%
2021/06/03	10	65.10	0	0.00	65.10	10	11,503	0.09%
2021/06/02	10	67.22	0	0.00	65.90	10	11,547	0.09%
2021/06/01	2	65.96	54.1	66.10	66.40	-52.1	11,512	-0.45%
2021/05/31	23.3	65.16	20	65.29	65.30	3.3	11,685	0.03%
2021/05/28	24.2	64.92	2	65.15	64.60	22.2	11,746	0.19%
2021/05/27	0	63.90	5	63.60	64.00	-5	11,840	-0.04%
2021/05/26	0	0.00	2	64.30	64.00	-2	12,006	-0.02%
2021/05/25	14	64.04	2.1	64.40	64.30	11.9	12,460	0.10%
2021/05/24	0.2	63.24	4	62.88	63.50	-3.8	13,058	-0.03%
2021/05/21	16	63.10	9	63.01	63.10	7	13,201	0.05%
2021/05/20	1	62.40	4	62.28	62.20	-3	13,440	-0.02%
2021/05/19	9	62.30	23	62.03	62.10	-14	13,616	-0.10%
2021/05/18	3.3	61.68	24	61.29	62.70	-20.7	13,799	-0.15%
2021/05/17	0.4	58.92	26	58.48	57.80	-25.6	13,988	-0.18%
2021/05/14	14.7	61.93	15	61.22	60.90	-0.3	14,093	0.00%
2021/05/13	8.5	60.73	18	59.05	61.20	-9.5	14,457	-0.07%
2021/05/12	10.5	58.68	35.1	60.48	59.80	-24.6	14,679	-0.17%
2021/05/11	8	63.25	3	62.20	62.00	5	15,153	0.03%
2021/05/10	2.1	65.22	6	65.30	65.40	-3.9	15,223	-0.03%
2021/05/07	10.5	65.79	6	65.85	66.20	4.5	15,477	0.03%
2021/05/06	10.9	64.23	2	64.20	64.40	8.9	15,780	0.06%
2021/05/05	31.2	64.49	18	64.87	63.60	13.2	16,217	0.08%
2021/05/04	22.3	64.52	52	64.30	64.20	-29.7	16,250	-0.18%
2021/05/03	38.2	66.93	17	66.80	66.70	21.2	16,320	0.13%
2021/04/29	26	69.27	17	69.25	69.00	9	16,341	0.06%
2021/04/28	22.1	69.86	25	70.07	69.70	-2.9	16,457	-0.02%
2021/04/27	4.3	70.89	53	70.79	70.70	-48.7	16,704	-0.29%
2021/04/26	20.4	69.75	2.2	69.75	69.60	18.2	16,916	0.11%
2021/04/23	27.1	69.68	41.2	69.77	69.60	-14.2	17,894	-0.08%
2021/04/22	81.7	70.03	38	69.99	69.30	43.7	19,364	0.23%
2021/04/21	31.1	71.11	15	71.02	70.80	16.1	21,177	0.08%
2021/04/20	19	71.02	23	71.32	71.00	-4	23,422	-0.02%
2021/04/19	30	71.40	4	71.08	71.10	26	24,127	0.11%
2021/04/16	31.1	71.51	46.1	71.82	71.70	-15	24,288	-0.06%
2021/04/15	31.1	70.31	14	70.57	70.80	17.1	24,357	0.07%
2021/04/14	53.3	71.37	21	71.33	71.10	32.3	24,344	0.13%
2021/04/13	44	72.57	33	72.53	72.10	11	24,468	0.05%
2021/04/12	20	72.13	44	72.57	72.10	-24	24,572	-0.10%
2021/04/09	34	72.04	22	72.11	72.00	12	24,711	0.05%
2021/04/08	46	72.37	12	72.43	72.30	34	24,687	0.14%
2021/04/07	16.2	72.88	24	72.98	73.10	-7.8	24,603	-0.03%
2021/04/06	10.3	72.24	5	72.34	72.10	5.2	24,526	0.02%
2021/04/01	28.2	71.93	36	71.92	71.90	-7.9	24,495	-0.03%
2021/03/31	57.3	72.97	28	72.81	72.60	29.3	24,416	0.12%
2021/03/30	9	74.37	4.2	74.53	74.80	4.8	24,191	0.02%
2021/03/29	7.1	74.25	10.1	74.31	74.10	-3	24,121	-0.01%
2021/03/26	15.1	73.92	23.5	74.11	73.80	-8.4	24,108	-0.03%
2021/03/25	56	74.44	15	74.90	74.10	41	24,013	0.17%
2021/03/24	72.1	76.13	63.1	75.84	75.40	8.9	23,836	0.04%
2021/03/23	232	77.70	312	76.74	76.10	-80	23,564	-0.34%	大買/大賣/
2021/03/22	36	72.89	14	73.52	74.00	22	22,465	0.10%
2021/03/19	76	73.32	26	73.31	73.00	50	22,308	0.22%
2021/03/18	87	74.92	46.7	74.79	74.80	40.3	22,105	0.18%
2021/03/17	98.1	74.23	130.2	74.11	73.40	-32.1	21,765	-0.15%	大賣/
2021/03/16	44	72.93	24.3	72.84	72.50	19.7	21,200	0.09%
2021/03/15	45.4	72.61	28.6	72.76	72.80	16.8	21,150	0.08%
2021/03/12	76.3	72.95	70.3	72.97	73.30	6	21,192	0.03%
2021/03/11	61.5	70.96	60.9	70.95	71.30	0.7	21,120	0.00%
2021/03/10	0.2	69.70	3	69.87	69.60	-2.9	20,960	-0.01%
2021/03/09	21.5	68.54	20	68.37	69.00	1.5	20,933	0.01%
2021/03/08	50.2	69.76	15	69.66	69.00	35.2	20,785	0.17%
2021/03/05	21	70.53	20	70.67	70.00	1	20,689	0.00%
2021/03/04	36.1	70.90	45	71.09	70.50	-8.9	20,660	-0.04%
2021/03/03	9	69.82	27	70.53	70.80	-18	20,431	-0.09%
2021/03/02	31.1	70.60	18.2	70.29	69.30	12.9	20,303	0.06%
2021/02/26	14.4	70.26	0.5	70.90	70.00	13.9	20,163	0.07%
2021/02/25	87.1	72.71	94.9	72.08	71.30	-7.8	19,931	-0.04%
2021/02/24	94.2	71.80	112.9	71.85	70.60	-18.7	19,489	-0.10%	大賣/
2021/02/23	13	69.02	14.1	69.42	69.70	-1.1	18,843	-0.01%
2021/02/22	61.6	70.03	69	69.91	69.70	-7.4	18,685	-0.04%
2021/02/19	33	69.20	19	69.31	69.40	14	18,424	0.08%
2021/02/18	13.2	70.14	11	70.20	70.20	2.2	18,213	0.01%
2021/02/17	53.1	69.72	51.1	69.47	69.90	2	17,982	0.01%
2021/02/05	26	70.71	13.4	70.54	70.40	12.6	17,708	0.07%
2021/02/04	47.2	70.42	57.5	70.44	70.40	-10.3	17,457	-0.06%
2021/02/03	53.3	73.36	28	72.66	72.50	25.3	17,039	0.15%
2021/02/02	131.4	74.80	96	74.49	73.60	35.4	16,672	0.21%	大買/
2021/02/01	22.1	73.42	56	73.71	74.90	-33.9	15,953	-0.21%
2021/01/29	78.3	77.33	48	77.14	74.80	30.3	15,757	0.19%
2021/01/28	71	76.60	23.5	77.47	77.20	47.5	15,459	0.31%
2021/01/27	53.6	76.82	59.2	77.38	78.20	-5.7	15,072	-0.04%
2021/01/26	36.1	74.53	68	74.31	74.40	-31.9	14,563	-0.22%
2021/01/25	59	76.00	50	76.28	75.30	9	14,395	0.06%
2021/01/22	54	74.17	30.3	74.19	75.60	23.7	14,088	0.17%
2021/01/21	9	72.94	123	72.51	72.50	-114	13,851	-0.82%	大賣/鉅額交易
2021/01/20	47.1	74.55	20.3	72.75	72.10	26.8	13,646	0.20%
2021/01/19	37.5	76.42	29	76.16	76.00	8.5	13,299	0.06%
2021/01/18	162.3	76.20	140	75.73	77.30	22.3	12,960	0.17%	大買/大賣/
2021/01/15	168.6	77.04	183	76.47	75.60	-14.4	11,917	-0.12%	大買/大賣/
2021/01/14	280.1	75.89	239	75.88	76.90	41.1	10,349	0.40%	大買/大賣/
2021/01/13	231.3	70.39	220.3	70.06	72.80	11	8,308	0.13%	大買/大賣/
2021/01/12	56	67.70	73.5	67.70	67.70	-17.5	5,923	-0.29%
2021/01/11	3	61.60	57	61.60	61.60	-54	5,142	-1.05%
2021/01/08	65	55.28	15	55.43	56.00	50	4,890	1.02%
2021/01/07	17	55.50	19	55.70	55.60	-2	4,712	-0.04%
2021/01/06	132	55.33	27	56.69	55.70	105	4,613	2.28%	大買/鉅額交易
2021/01/05	36.1	55.98	329	56.02	56.10	-292.9	4,309	-6.80%	大賣/鉅額交易
2021/01/04	17	54.98	36	55.20	55.60	-19	4,071	-0.47%
2020/12/31	34	53.73	9	53.72	53.40	25	3,844	0.65%
2020/12/30	11	53.45	2	53.50	53.60	9	3,760	0.24%
2020/12/29	11	53.55	3	53.60	53.40	8	3,724	0.21%
2020/12/28	11	54.11	42.6	54.00	54.00	-31.6	3,684	-0.86%
2020/12/25	17	53.61	34	53.72	53.70	-17	3,627	-0.47%
2020/12/24	9	53.14	29	53.07	52.70	-20	3,521	-0.57%
2020/12/23	4.2	52.13	0	0.00	52.10	4.2	3,454	0.12%
2020/12/22	40	52.55	6	52.42	52.00	34	3,437	0.99%
2020/12/21	7	52.07	3	52.17	52.20	4	3,413	0.12%
2020/12/18	30.5	52.20	2	52.20	51.90	28.5	3,403	0.84%
2020/12/17	3	52.63	0	0.00	52.60	3	3,360	0.09%
2020/12/16	3	52.77	5	52.80	52.90	-2	3,354	-0.06%
2020/12/15	13	52.32	0	0.00	52.00	13	3,341	0.39%
2020/12/14	10	53.14	0	0.00	52.70	10	3,279	0.30%
2020/12/11	8.8	52.88	22	53.06	53.00	-13.2	3,205	-0.41%
2020/12/10	42	53.61	4	53.50	53.20	38	3,128	1.21%
2020/12/09	307	55.15	41.1	55.00	54.70	265.9	2,998	8.87%	大買/鉅額交易
2020/12/08	120.1	55.41	109	55.04	54.70	11.1	2,877	0.39%	大買/大賣/
2020/12/07	48.2	54.58	31	55.50	56.30	17.2	2,632	0.65%
2020/12/04	13.3	52.38	0	0.00	52.50	13.3	2,227	0.59%
2020/12/03	8.6	51.91	5	51.92	51.60	3.6	2,175	0.17%
2020/12/02	1	52.30	8	52.20	52.20	-7	2,119	-0.33%
2020/12/01	0	0.00	4.1	52.32	52.40	-4.1	2,123	-0.19%
2020/11/30	16	52.38	23	52.33	52.60	-7	2,111	-0.33%
2020/11/27	5.1	52.12	5	52.12	52.10	0.1	2,002	0.00%
2020/11/26	1	52.10	8	52.00	52.20	-7	2,000	-0.35%
2020/11/25	5	51.72	0	0.00	51.60	5	2,039	0.25%
2020/11/24	1	51.60	0	0.00	51.60	1	2,028	0.05%
2020/11/23	11.1	52.31	4	52.40	52.40	7.1	2,003	0.35%
2020/11/20	6	51.93	2	52.10	52.10	4	1,960	0.20%
2020/11/19	2.3	51.59	0	0.00	51.50	2.3	1,946	0.12%
2020/11/18	2	51.50	5.1	51.70	51.80	-3.1	1,948	-0.16%
2020/11/17	7	51.37	1	51.40	51.30	6	1,939	0.31%
2020/11/16	2.1	51.26	11	51.37	51.50	-8.9	1,987	-0.45%
2020/11/13	12	51.07	0	0.00	51.00	12	1,988	0.60%
2020/11/12	0	0.00	2	52.10	52.30	-2	1,946	-0.10%
2020/11/11	2	52.15	2	52.30	52.30	0	1,952	0.00%
2020/11/10	1	51.80	4.1	51.85	51.60	-3.1	1,934	-0.16%
2020/11/09	2.1	51.46	16	51.86	51.70	-13.9	1,966	-0.71%
2020/11/05	0	0.00	1	51.30	51.20	-1	1,984	-0.05%
2020/11/04	10	51.10	2	51.30	51.10	8	1,995	0.40%
2020/11/03	0	0.00	7	50.91	51.10	-7	2,012	-0.35%
2020/10/30	4	50.15	2	50.20	50.10	2	2,045	0.10%
2020/10/29	3	50.38	2	50.40	50.40	1	2,036	0.05%
2020/10/28	4	50.85	11	51.00	51.00	-7	2,052	-0.34%
2020/10/27	3	51.20	0	0.00	51.20	3	2,070	0.14%
2020/10/26	2	51.40	0	0.00	51.40	2	2,098	0.10%
2020/10/23	3	51.40	0	0.00	51.70	3	2,118	0.14%
2020/10/22	2	51.45	1	51.40	51.30	1	2,165	0.05%
2020/10/21	1	51.60	0	0.00	51.40	1	2,221	0.05%
2020/10/20	2	51.60	1	52.10	51.60	1	2,272	0.04%
2020/10/16	4	51.58	1	52.00	51.20	3	2,420	0.12%
2020/10/15	2	51.55	4	51.55	51.40	-2	2,494	-0.08%
2020/10/14	0	0.00	1	52.30	51.80	-1	2,580	-0.04%
2020/10/13	2	51.70	1	51.70	52.00	1	2,672	0.04%
2020/10/12	4	51.90	0	0.00	52.00	4	2,723	0.15%
2020/10/08	1	52.00	3	51.73	52.10	-2	2,790	-0.07%
2020/10/07	2	51.50	1	51.50	51.40	1	2,825	0.04%
2020/10/06	0	0.00	2	52.10	51.90	-2	2,864	-0.07%
2020/10/05	2	51.10	1	51.10	51.00	1	2,886	0.03%
2020/09/30	0	0.00	1	51.70	51.50	-1	2,926	-0.03%
2020/09/29	1	51.10	2	51.55	51.30	-1	2,956	-0.03%
2020/09/28	3	51.10	2	51.20	51.00	1	3,033	0.03%
2020/09/24	3	50.67	0	0.00	50.30	3	3,106	0.10%
2020/09/23	5	51.58	1	51.10	51.40	4	3,069	0.13%
2020/09/22	4	52.13	0	0.00	52.00	4	3,132	0.13%
2020/09/21	0	0.00	2	53.10	53.00	-2	3,162	-0.06%
2020/09/18	1	53.10	0	0.00	52.60	1	3,183	0.03%
2020/09/17	0.5	52.90	0	0.00	52.90	0.5	3,232	0.02%
2020/09/15	1	53.10	2	53.10	53.20	-1	3,260	-0.03%
2020/09/14	0	0.00	1	52.80	52.80	-1	3,342	-0.03%
2020/09/11	2	52.40	11	52.58	52.70	-9	3,368	-0.27%
2020/09/10	0	0.00	1	52.30	52.30	-1	3,385	-0.03%
2020/09/09	3	51.80	4	52.20	52.10	-1	3,405	-0.03%
2020/09/08	14	52.31	0	0.00	52.30	14	3,422	0.41%
2020/09/07	1	52.40	8	52.88	52.70	-7	3,443	-0.20%
2020/09/04	1	52.40	102	52.50	52.50	-101	3,478	-2.90%	大賣/鉅額交易
2020/09/03	102	53.98	6	53.90	53.30	96	3,473	2.76%	大買/
2020/09/02	0	0.00	2	53.25	53.40	-2	3,466	-0.06%
2020/09/01	1.5	53.00	0	0.00	53.00	1.5	3,495	0.04%
2020/08/31	0	0.00	1	53.00	52.20	-1	3,513	-0.03%
2020/08/28	0	0.00	2	53.10	53.00	-2	3,494	-0.06%
2020/08/27	10	52.90	2	52.80	53.10	8	3,529	0.23%
2020/08/26	0	0.00	1	53.30	53.30	-1	3,540	-0.03%
2020/08/25	0	0.00	4	53.00	53.10	-4	3,558	-0.11%
2020/08/24	3	52.03	0	0.00	52.10	3	3,587	0.08%
2020/08/21	8	52.11	3	51.87	51.80	5	3,590	0.14%
2020/08/20	11	51.79	2	51.35	51.20	9	3,581	0.25%
2020/08/19	1	54.00	0	0.00	53.50	1	3,523	0.03%
2020/08/18	3	53.90	0	0.00	54.00	3	3,510	0.09%
2020/08/17	0	0.00	43	54.18	54.30	-43	3,521	-1.22%
2020/08/14	4	53.33	10	53.60	53.60	-6	3,521	-0.17%
2020/08/13	14	52.93	0	0.00	53.10	14	3,519	0.40%
2020/08/12	7	53.69	0	0.00	53.60	7	3,485	0.20%
2020/08/11	22	53.89	0	0.00	53.70	22	3,501	0.63%
2020/08/10	7	54.33	4.3	54.38	54.40	2.7	3,522	0.08%
2020/08/07	33	54.33	1	54.20	54.30	32	3,561	0.90%
2020/08/06	5	54.88	4	55.13	54.80	1	3,566	0.03%
2020/08/05	2	54.50	1	54.60	54.50	1	3,592	0.03%
2020/08/04	0	0.00	21	54.30	54.50	-21	3,614	-0.58%
2020/08/03	3	54.03	3	53.90	53.90	0	3,640	0.00%
2020/07/31	2	54.35	1	54.90	54.20	1	3,640	0.03%
2020/07/30	15	53.97	0	0.00	54.80	15	3,669	0.41%
2020/07/29	3	53.63	1	54.00	53.70	2	3,676	0.05%
2020/07/28	1	54.70	6	54.38	53.60	-5	3,734	-0.13%
2020/07/27	3	53.73	1	53.70	53.60	2	3,923	0.05%
2020/07/24	15	54.25	2	54.50	54.20	13	3,912	0.33%
2020/07/23	21.3	55.78	13	55.40	55.30	8.3	3,881	0.21%
2020/07/22	1	57.50	2	57.95	58.00	-1	3,845	-0.03%
2020/07/21	3	57.20	58	57.63	57.60	-55	3,757	-1.46%
2020/07/20	55	57.06	0	0.00	56.90	55	3,695	1.49%
2020/07/17	7	57.76	0	0.00	57.70	7	3,632	0.19%
2020/07/16	6	57.58	9	57.74	58.00	-3	3,580	-0.08%
2020/07/15	6	57.50	6.5	58.22	57.20	-0.5	3,552	-0.01%
2020/07/14	4	57.95	0	0.00	57.70	4	3,530	0.11%
2020/07/13	2	57.70	22	57.70	58.00	-20	3,522	-0.57%
2020/07/10	2	57.45	9	57.41	57.10	-7	3,528	-0.20%
2020/07/09	1	58.30	2	58.30	58.00	-1	3,536	-0.03%
2020/07/08	3	57.90	21.5	58.06	58.20	-18.5	3,499	-0.53%
2020/07/07	15	58.02	8	58.19	57.90	7	3,496	0.20%
2020/07/06	0	0.00	6	57.90	57.80	-6	3,540	-0.17%
2020/07/03	1	56.80	2	57.40	57.00	-1	3,549	-0.03%
2020/07/02	6	56.95	4	57.23	57.40	2	3,543	0.06%
2020/07/01	29	57.39	13	57.60	57.00	16	3,542	0.45%
2020/06/30	10	55.95	13	56.02	56.50	-3	3,455	-0.09%
2020/06/29	5	55.30	2	55.20	55.20	3	3,419	0.09%
2020/06/24	13	55.61	35	55.84	55.90	-22	3,392	-0.65%
2020/06/23	0	0.00	40	54.71	54.70	-40	3,334	-1.20%
2020/06/22	10	54.16	4	54.18	54.40	6	3,338	0.18%
2020/06/19	59	54.42	0	0.00	54.10	59	3,365	1.75%
2020/06/18	1.5	54.53	24	54.88	55.20	-22.5	3,317	-0.68%
2020/06/17	7.5	54.63	24	54.92	54.50	-16.5	3,313	-0.50%
2020/06/16	3	54.40	12	54.10	54.10	-9	3,379	-0.27%
2020/06/15	5	53.40	2	53.40	53.10	3	3,485	0.09%
2020/06/12	4	53.48	12	53.60	53.80	-8	3,523	-0.23%
2020/06/11	3	54.83	2	55.40	54.50	1	3,600	0.03%
2020/06/10	5.5	55.70	6	55.60	55.70	-0.5	3,628	-0.01%
2020/06/09	2	55.45	3	55.50	55.40	-1	3,744	-0.03%
2020/06/08	3	55.27	2	55.35	55.80	1	3,846	0.03%
2020/06/05	1	55.00	4.5	55.77	55.50	-3.5	3,834	-0.09%
2020/06/04	9	55.14	2	55.40	55.20	7	3,822	0.18%
2020/06/03	5	54.86	15	55.07	55.20	-10	3,835	-0.26%
2020/06/02	5	54.28	1	54.50	54.30	4	3,837	0.10%
2020/06/01	7	54.06	6	54.40	54.00	1	3,825	0.03%
2020/05/29	15	53.35	6	53.73	53.90	9	3,823	0.24%
2020/05/28	15	54.09	0	0.00	53.70	15	3,791	0.40%
2020/05/27	4	54.00	1	54.40	54.30	3	3,829	0.08%
2020/05/26	2.5	54.40	4	54.45	54.00	-1.5	3,853	-0.04%
2020/05/25	4	52.50	4	52.55	53.20	0	3,859	0.00%
2020/05/22	9	53.93	6	53.90	53.60	3	3,860	0.08%
2020/05/21	16	54.89	0	0.00	55.10	16	3,856	0.41%
2020/05/20	1	54.60	10	54.80	54.70	-9	3,844	-0.23%
2020/05/19	5	54.40	5	54.68	54.50	0	3,843	0.00%
2020/05/18	6	53.52	14	53.72	53.70	-8	3,845	-0.21%
2020/05/15	4	54.70	11	55.13	54.80	-7	3,815	-0.18%
2020/05/14	16	55.73	6	55.63	55.50	10	3,778	0.26%
2020/05/13	3	56.63	11.2	56.76	56.80	-8.2	3,739	-0.22%
2020/05/12	15	56.67	0	0.00	56.50	15	3,743	0.40%
2020/05/11	3.5	57.29	43	57.44	57.40	-39.5	3,742	-1.06%
2020/05/08	19.3	56.43	2	56.55	56.20	17.3	3,714	0.47%
2020/05/07	0	0.00	4	55.88	56.00	-4	3,679	-0.11%
2020/05/06	11	55.87	13	56.18	55.50	-2	3,663	-0.05%
2020/05/05	6	56.10	3	56.00	55.90	3	3,633	0.08%
2020/05/04	12.2	55.86	4	55.83	56.30	8.2	3,626	0.23%
2020/04/30	15	57.91	23	57.95	57.60	-8	3,581	-0.22%
2020/04/29	22	54.82	5	54.96	54.90	17	3,414	0.50%
2020/04/28	17	54.66	1	54.70	54.60	16	3,425	0.47%
2020/04/27	12	54.57	1	54.70	54.60	11	3,521	0.31%
2020/04/24	0	0.00	1	53.70	53.60	-1	3,505	-0.03%
2020/04/23	12.5	53.82	0	0.00	53.80	12.5	3,521	0.35%
2020/04/22	0	0.00	3	52.23	53.10	-3	3,514	-0.09%
2020/04/21	7	53.31	3	52.90	52.40	4	3,505	0.11%
2020/04/20	4.3	54.31	2	54.40	54.40	2.3	3,478	0.07%
2020/04/17	10.2	54.66	13	54.94	54.50	-2.8	3,472	-0.08%
2020/04/16	11	54.05	2	54.00	54.00	9	3,419	0.26%
2020/04/15	10	54.42	0	0.00	54.50	10	3,391	0.29%
2020/04/14	8	54.16	22	54.16	54.30	-14	3,367	-0.42%
2020/04/13	1	54.00	0	0.00	53.50	1	3,353	0.03%
2020/04/10	2	53.90	1	54.00	54.30	1	3,367	0.03%
2020/04/09	31	55.95	25	55.26	54.80	6	3,354	0.18%
2020/04/08	6	52.45	4	52.60	53.40	2	3,239	0.06%
2020/04/07	13	50.98	10	51.20	51.20	3	3,189	0.09%
2020/04/06	0	0.00	2	49.78	49.95	-2	3,167	-0.06%
2020/04/01	12	49.20	1	49.65	49.00	11	3,164	0.35%
2020/03/31	4	49.35	1	49.35	49.50	3	3,161	0.09%
2020/03/30	5	48.87	5	49.15	49.25	0	3,144	0.00%
2020/03/27	1	49.65	4	50.58	49.55	-3	3,154	-0.10%
2020/03/26	4	49.70	2	50.00	49.65	2	3,135	0.06%
2020/03/25	8	50.12	2	50.00	49.95	6	3,165	0.19%
2020/03/24	4	48.40	7	48.92	48.75	-3	3,153	-0.10%
2020/03/23	1	47.75	0	0.00	46.95	1	3,187	0.03%
2020/03/20	8	49.28	0	0.00	49.50	8	3,220	0.25%
2020/03/19	2	47.58	6	46.70	46.20	-4	3,172	-0.13%
2020/03/18	14	50.45	19	50.30	50.00	-5	3,119	-0.16%
2020/03/17	9	50.67	9	50.33	51.00	0	3,177	0.00%
2020/03/16	2	52.50	40	51.87	52.00	-38	3,134	-1.21%
2020/03/13	5	50.56	20.1	50.61	53.30	-15.1	3,082	-0.49%
2020/03/12	4	55.25	13	55.18	55.20	-9	2,982	-0.30%
2020/03/11	1.5	58.27	0	0.00	58.10	1.5	2,899	0.05%
2020/03/10	2	58.40	47	58.10	58.10	-45	2,910	-1.55%
2020/03/09	2	57.95	42	58.33	58.50	-40	2,907	-1.38%
2020/03/06	16	58.71	40	59.13	58.50	-24	2,863	-0.84%
2020/03/05	7	59.83	2	59.90	59.90	5	2,843	0.18%
2020/03/04	2	59.00	0	0.00	59.00	2	2,858	0.07%
2020/03/03	3.2	59.50	1	59.50	59.20	2.2	2,843	0.08%
2020/03/02	14	58.89	2	58.85	58.70	12	2,850	0.42%
2020/02/27	1	59.60	14	59.55	59.50	-13	2,885	-0.45%
2020/02/26	2	59.65	0	0.00	59.60	2	2,863	0.07%
2020/02/25	3	59.87	0	0.00	59.90	3	2,870	0.10%
2020/02/24	7	60.11	0	0.00	60.10	7	2,888	0.24%
2020/02/21	0	0.00	49	60.40	60.50	-49	2,895	-1.69%
2020/02/20	12	60.76	0	0.00	60.70	12	2,941	0.41%
2020/02/19	40	60.90	1	61.10	61.10	39	2,964	1.32%
2020/02/18	1	60.30	0	0.00	60.40	1	2,976	0.03%
2020/02/17	2	60.70	1	60.70	60.60	1	3,025	0.03%
2020/02/14	5	61.34	0	0.00	61.20	5	3,032	0.16%
2020/02/13	3	61.33	1	61.70	61.30	2	3,058	0.07%
2020/02/12	3.2	61.17	0	0.00	61.20	3.2	3,074	0.10%
2020/02/10	2.1	60.31	2	60.35	60.40	0.1	3,125	0.00%
2020/02/07	6	61.07	2	60.90	61.40	4	3,186	0.13%
2020/02/06	3	61.43	10	61.46	61.60	-7	3,264	-0.21%
2020/02/05	3	60.70	16	60.71	61.00	-13	3,438	-0.38%
2020/02/04	8.2	60.13	6.1	60.60	61.00	2.1	3,554	0.06%
2020/02/03	5	58.88	4	59.10	59.30	1	3,564	0.03%
2020/01/31	3	60.57	7	60.17	60.50	-4	3,521	-0.11%
2020/01/30	10	60.40	7	60.27	59.80	3	3,507	0.09%
2020/01/20	12	66.09	1	66.30	65.90	11	3,396	0.32%
2020/01/17	0	0.00	7	65.93	66.00	-7	3,405	-0.21%
2020/01/16	8	65.16	0	0.00	65.20	8	3,385	0.24%
2020/01/15	7	65.31	11	65.70	65.40	-4	3,408	-0.12%
2020/01/14	3	65.57	15	65.20	65.60	-12	3,430	-0.35%
2020/01/13	4	65.08	2	65.00	65.00	2	3,435	0.06%
2020/01/09	8	64.63	0	0.00	64.80	8	3,479	0.23%
2020/01/08	17	64.34	3	64.23	64.30	14	3,487	0.40%
2020/01/07	10	64.80	2	65.00	65.00	8	3,466	0.23%
2020/01/06	4	65.10	0	0.00	65.30	4	3,461	0.12%
2020/01/03	23	66.77	3	66.73	66.60	20	3,467	0.58%
2020/01/02	7	66.37	0	0.00	66.30	7	3,487	0.20%
2019/12/31	3	66.20	0	0.00	66.20	3	3,517	0.09%
2019/12/27	11	66.91	0	0.00	67.00	11	3,513	0.31%
2019/12/26	19	67.00	1	67.80	67.00	18	3,489	0.52%
2019/12/25	15	67.10	3	67.30	67.50	12	3,498	0.34%
2019/12/24	3	67.17	1	67.00	67.00	2	3,508	0.06%
2019/12/23	20	67.16	3	67.37	67.60	17	3,526	0.48%
2019/12/20	9	68.01	0	0.00	67.60	9	3,554	0.25%
2019/12/19	8	68.73	0	0.00	68.60	8	3,560	0.22%
2019/12/18	2	68.80	2	69.20	69.10	0	3,545	0.00%
2019/12/16	5	69.10	4.4	69.18	69.20	0.6	3,592	0.02%
2019/12/13	8	69.41	15	69.23	68.80	-7	3,596	-0.19%
2019/12/12	8	69.33	4.6	69.90	68.80	3.4	3,555	0.10%
2019/12/11	2	68.75	14	68.65	68.80	-12	3,452	-0.35%
2019/12/10	0	0.00	0.1	67.60	67.90	-0.1	3,428	0.00%
2019/12/09	0	0.00	8	67.91	67.90	-8	3,437	-0.23%
2019/12/06	0	0.00	3	66.90	67.30	-3	3,411	-0.09%
2019/12/05	3	67.30	3	67.63	67.50	0	3,385	0.00%
2019/12/03	6	67.03	9	67.13	67.00	-3	3,372	-0.09%
2019/12/02	1	66.60	7	66.66	66.80	-6	3,372	-0.18%
2019/11/29	1	67.40	2	67.20	66.60	-1	3,357	-0.03%
2019/11/28	1	68.00	8	67.99	68.00	-7	3,332	-0.21%
2019/11/27	0	0.00	14	68.22	68.10	-14	3,354	-0.42%
2019/11/26	1	67.30	3	68.13	68.50	-2	3,338	-0.06%
2019/11/25	1	67.50	3	67.60	67.20	-2	3,265	-0.06%
2019/11/22	3	67.33	5	67.28	67.40	-2	3,274	-0.06%
2019/11/21	1	66.50	8	66.73	67.20	-7	3,261	-0.21%
2019/11/20	0	0.00	1	66.80	67.20	-1	3,263	-0.03%
2019/11/19	7	67.13	3	67.00	67.20	4	3,257	0.12%
2019/11/18	5	66.08	7	66.61	66.70	-2	3,230	-0.06%
2019/11/15	7	65.13	0	65.40	65.40	7	3,207	0.22%
2019/11/14	15	65.22	2	65.20	65.00	13	3,202	0.41%
2019/11/13	1	66.10	2.1	65.90	65.90	-1.1	3,179	-0.03%
2019/11/12	2	65.90	3	66.53	66.80	-1	3,190	-0.03%
2019/11/11	11	66.04	1	66.60	65.90	10	3,172	0.32%
2019/11/08	5	67.42	9.2	67.46	67.00	-4.2	3,142	-0.13%
2019/11/07	7	66.70	9	66.61	66.70	-2	3,104	-0.06%
2019/11/06	11	67.77	43	67.40	67.50	-32	3,073	-1.04%
2019/11/05	22	68.71	17	68.99	68.90	5	3,033	0.16%
2019/11/04	59	68.60	17	69.20	69.30	42	2,979	1.41%
2019/11/01	7	67.10	21	66.58	67.30	-14	2,808	-0.50%
2019/10/31	2	65.10	2	65.40	65.20	0	2,718	0.00%
2019/10/30	7	65.56	17	65.15	65.50	-10	2,742	-0.36%
2019/10/29	11	65.24	9	65.40	65.40	2	2,737	0.07%
2019/10/28	5	64.78	5	64.92	64.90	0	2,706	0.00%
2019/10/25	11	64.71	0	0.00	64.70	11	2,717	0.40%
2019/10/24	3	65.30	57	65.23	65.30	-54	2,707	-1.99%
2019/10/23	85	65.81	2	65.65	65.40	83	2,745	3.02%
2019/10/22	15.2	65.84	8	66.16	65.70	7.2	2,779	0.26%
2019/10/21	2.2	65.59	1	65.60	65.60	1.2	2,781	0.04%
2019/10/18	8.2	65.48	5	65.30	65.10	3.2	2,783	0.11%
2019/10/17	1	64.30	3	64.87	65.20	-2	2,780	-0.07%
2019/10/16	20	64.30	0	0.00	64.50	20	2,760	0.72%
2019/10/15	0	0.00	2	63.90	64.00	-2	2,766	-0.07%
2019/10/14	0	0.00	2	63.95	63.90	-2	2,818	-0.07%
2019/10/09	11	63.52	0	0.00	63.00	11	2,835	0.39%
2019/10/08	0	0.00	5	64.50	64.50	-5	2,855	-0.18%
2019/10/07	10	63.55	6	63.52	63.50	4	2,938	0.14%
2019/10/04	2	64.60	0	0.00	64.80	2	2,897	0.07%
2019/10/03	2	64.80	0	0.00	64.80	2	2,895	0.07%
2019/10/02	1	65.40	1	65.50	65.70	0	2,886	0.00%
2019/10/01	3.5	64.74	7	65.20	65.50	-3.5	2,878	-0.12%
2019/09/27	3	65.07	7	64.99	64.70	-4	2,847	-0.14%
2019/09/25	5	65.56	2	66.00	66.00	3	2,787	0.11%
2019/09/24	5.5	66.27	2	66.15	66.40	3.5	2,755	0.13%
2019/09/23	18	65.66	3	65.47	65.90	15	2,699	0.56%
2019/09/20	10	66.09	25.3	66.11	65.60	-15.3	2,699	-0.57%
2019/09/19	10	65.17	9	65.24	64.90	1	2,559	0.04%
2019/09/18	1	64.80	6	64.43	64.80	-5	2,524	-0.20%
2019/09/17	5	63.70	2	63.90	63.80	3	2,479	0.12%
2019/09/16	5	64.48	4	64.50	64.70	1	2,502	0.04%
2019/09/12	5	63.98	5	64.24	64.30	0	2,507	0.00%
2019/09/11	2	63.40	4	63.53	63.60	-2	2,484	-0.08%
2019/09/09	5	63.46	1	63.70	63.40	4	2,496	0.16%
2019/09/06	7	63.66	10	63.56	63.40	-3	2,511	-0.12%
2019/09/05	6	63.32	0	0.00	63.30	6	2,502	0.24%
2019/09/04	2	62.90	0	0.00	63.20	2	2,493	0.08%
2019/09/03	4	62.90	1	62.70	62.50	3	2,487	0.12%
2019/08/30	8	63.01	2	62.90	63.40	6	2,492	0.24%
2019/08/29	1	61.90	1	61.70	62.20	0	2,467	0.00%
2019/08/23	1	63.70	2	64.30	64.30	-1	2,455	-0.04%
2019/08/19	5	63.20	0	0.00	62.30	5	2,435	0.21%
2019/08/16	0	0.00	3	62.80	62.80	-3	2,439	-0.12%
2019/08/08	1	61.00	1	61.20	61.20	0	2,405	0.00%
2019/08/07	1	60.20	1	60.30	60.20	0	2,408	0.00%
2019/08/06	0	0.00	4	60.83	60.80	-4	2,402	-0.17%
2019/08/05	1	60.90	0	0.00	60.50	1	2,382	0.04%
2019/08/02	2	62.25	0	0.00	61.30	2	2,362	0.08%
2019/08/01	1	63.40	1	63.80	63.60	0	2,349	0.00%
2019/07/31	1	63.60	0	0.00	64.30	1	2,308	0.04%
2019/07/30	2	65.40	0	0.00	64.30	2	2,302	0.09%
2019/07/29	5	64.50	2	64.60	64.80	3	2,330	0.13%
2019/07/26	0	0.00	1	64.30	64.30	-1	2,315	-0.04%
2019/07/25	0	0.00	6	64.43	64.60	-6	2,319	-0.26%
2019/07/24	3	66.70	0	0.00	66.70	3	2,282	0.13%
2019/07/23	2	67.90	21	67.23	67.30	-19	2,217	-0.86%
2019/07/18	1	66.80	0	0.00	66.80	1	2,149	0.05%
2019/07/17	1	66.80	0	0.00	66.80	1	2,178	0.05%
2019/07/16	1	67.10	1	67.20	67.10	0	2,170	0.00%
2019/07/15	1	65.50	1	65.20	66.10	0	2,153	0.00%
2019/07/12	0	0.00	7	66.33	66.10	-7	2,251	-0.31%
2019/07/11	16	65.98	1	66.20	65.90	15	2,258	0.66%
2019/07/10	0	0.00	2.2	64.00	64.20	-2.2	2,213	-0.10%
2019/07/09	4	63.65	0	0.00	63.60	4	2,300	0.17%
2019/07/05	0	0.00	2	64.60	64.60	-2	2,382	-0.08%
2019/07/01	2	64.10	0	0.00	64.10	2	2,643	0.08%
2019/06/25	3	63.60	2	63.50	63.60	1	2,931	0.03%
2019/06/24	0	0.00	5	64.00	64.10	-5	2,941	-0.17%
2019/06/21	7	63.30	5	64.20	64.20	2	2,957	0.07%
2019/06/20	2	63.40	0	0.00	63.60	2	2,925	0.07%
2019/06/19	5	62.00	9	61.88	62.10	-4	2,921	-0.14%
2019/06/18	4	61.15	0	0.00	61.40	4	2,912	0.14%
2019/06/14	2	62.10	2	62.10	62.10	0	2,889	0.00%
2019/06/05	0	0.00	2	61.50	61.50	-2	3,074	-0.07%
2019/06/04	0	0.00	10	62.20	61.60	-10	3,079	-0.32%
2019/06/03	10	61.70	0	0.00	61.90	10	3,089	0.32%
2019/05/28	0	0.00	1	60.60	60.50	-1	3,106	-0.03%
2019/05/23	0	0.00	3	60.43	60.70	-3	3,155	-0.10%
2019/05/21	1	61.30	0	0.00	61.60	1	3,173	0.03%
2019/05/17	0	0.00	7	61.57	60.70	-7	3,173	-0.22%
2019/05/16	4	62.25	0	0.00	61.30	4	3,158	0.13%
2019/05/15	6	62.63	4	62.80	62.70	2	3,145	0.06%
2019/05/09	5	66.00	0	0.00	66.10	5	3,183	0.16%
2019/05/07	0	0.00	1	68.20	69.40	-1	3,141	-0.03%
2019/05/06	13	67.58	0	0.00	67.30	13	3,145	0.41%
2019/05/03	0	0.00	7	69.70	70.00	-7	3,111	-0.22%
2019/05/02	5	69.00	2	69.55	69.40	3	3,103	0.10%
2019/04/30	0	0.00	6	68.83	69.20	-6	3,097	-0.19%
2019/04/29	0	0.00	1	69.70	69.40	-1	3,111	-0.03%
2019/04/26	2	68.80	1	69.20	68.90	1	3,156	0.03%
2019/04/25	0	0.00	1	69.90	69.80	-1	3,184	-0.03%
2019/04/23	1	69.00	0	0.00	70.00	1	3,261	0.03%
2019/04/22	1	69.40	1	69.50	69.50	0	3,237	0.00%
2019/04/19	1	71.00	22	70.41	70.00	-21	3,250	-0.65%
2019/04/18	21	74.05	6	72.03	71.10	15	3,247	0.46%
2019/04/17	5	72.10	5	71.78	72.00	0	3,148	0.00%
2019/04/16	4	71.60	2	70.70	71.20	2	3,099	0.06%
2019/04/15	6	70.33	0	0.00	71.10	6	3,044	0.20%
2019/04/12	4	67.85	5	68.26	68.50	-1	2,972	-0.03%
2019/04/11	1	67.30	1	67.60	67.30	0	2,906	0.00%
2019/04/10	2	67.90	0	0.00	67.30	2	2,869	0.07%
2019/04/09	0	0.00	7	66.54	66.80	-7	2,774	-0.25%
2019/04/08	13	66.59	6	66.17	66.70	7	2,753	0.25%
2019/04/03	0	0.00	4	64.55	65.00	-4	2,644	-0.15%
2019/04/02	9	64.70	13	64.74	64.80	-4	2,605	-0.15%
2019/04/01	19	63.98	8	63.95	63.80	11	2,515	0.44%
2019/03/29	1	61.20	0	0.00	61.50	1	2,361	0.04%
2019/03/28	4	61.95	0	0.00	62.00	4	2,322	0.17%
2019/03/27	0	0.00	3	61.80	61.90	-3	2,298	-0.13%
2019/03/25	3	61.33	0	0.00	61.80	3	2,271	0.13%
2019/03/22	0	0.00	1	63.70	62.60	-1	2,252	-0.04%
2019/03/21	0	0.00	0.1	63.60	63.60	-0.1	2,241	0.00%
2019/03/20	0	0.00	2	63.20	63.10	-2	2,269	-0.09%
2019/03/19	3	62.40	1	62.50	63.00	2	2,303	0.09%
2019/03/15	1	61.50	0	0.00	62.40	1	2,362	0.04%
2019/03/13	0	0.00	1	62.00	61.70	-1	2,263	-0.04%
2019/03/12	1	61.20	0	0.00	61.40	1	2,262	0.04%
2019/03/08	1	61.20	0.2	61.30	61.00	0.8	2,343	0.04%
2019/03/07	3	61.57	0	0.00	61.60	3	2,533	0.12%
2019/03/06	2	61.95	1	62.00	62.20	1	2,592	0.04%
2019/03/04	1	62.00	1	62.40	62.20	0	2,653	0.00%
2019/02/26	4	63.23	2	64.00	62.60	2	2,632	0.08%
2019/02/25	1	63.20	0	0.00	63.50	1	2,614	0.04%
2019/02/22	0	0.00	3	62.00	62.30	-3	2,616	-0.11%
2019/02/21	2	62.00	1	61.80	62.20	1	2,656	0.04%
2019/02/20	2	61.50	4	61.78	62.00	-2	2,649	-0.08%
2019/02/18	1	59.90	0	0.00	60.20	1	2,725	0.04%
2019/02/15	1	60.80	2	60.80	60.30	-1	2,726	-0.04%
2019/02/14	1	61.10	0	0.00	61.20	1	2,754	0.04%
2019/02/13	0	0.00	1	61.20	61.20	-1	2,788	-0.04%
2019/02/12	0	0.00	2	60.30	60.40	-2	2,764	-0.07%
2019/02/11	1	60.00	22	59.60	59.50	-21	2,750	-0.76%
2019/01/29	5	58.80	0	0.00	59.00	5	2,708	0.18%
2019/01/23	0	0.00	1	58.20	58.20	-1	2,708	-0.04%
2019/01/22	20	58.51	0	0.00	58.30	20	2,716	0.74%
2019/01/21	2	59.15	1	59.10	59.20	1	2,717	0.04%
2019/01/18	2	58.00	0	0.00	58.60	2	2,721	0.07%
2019/01/17	1	57.80	2	57.90	57.90	-1	2,715	-0.04%
2019/01/16	2	58.10	0	0.00	57.80	2	2,703	0.07%
2019/01/15	6	57.80	2	58.10	57.80	4	2,710	0.15%
2019/01/14	0	0.00	2	57.80	57.80	-2	2,683	-0.07%
2019/01/11	1	58.30	0	0.00	58.30	1	2,732	0.04%
2019/01/10	2	58.05	0	0.00	58.30	2	2,715	0.07%
2019/01/09	0	0.00	0.2	59.50	59.20	-0.2	2,704	-0.01%
2019/01/08	2	59.30	0	0.00	58.70	2	2,689	0.07%
2019/01/03	0	0.00	3	59.90	60.00	-3	2,882	-0.10%
2019/01/02	0	0.00	1	60.50	60.10	-1	2,909	-0.04%
2018/12/28	0	0.00	2	60.40	60.50	-2	2,926	-0.07%
2018/12/27	0	0.00	1	60.60	60.30	-1	2,952	-0.03%
2018/12/26	2	60.10	0	0.00	60.00	2	2,956	0.07%
2018/12/25	1	60.00	0	0.00	60.20	1	2,954	0.03%
2018/12/24	0	0.00	2	60.40	60.60	-2	2,958	-0.07%
2018/12/20	0	0.00	10	60.60	60.30	-10	2,994	-0.33%
2018/12/13	1	60.60	0	0.00	61.30	1	3,065	0.03%
2018/12/12	10	61.00	0	0.00	61.00	10	3,043	0.33%
2018/12/11	0	0.00	10	59.20	59.80	-10	3,016	-0.33%
2018/12/10	10	60.90	0	0.00	61.00	10	2,957	0.34%
2018/12/07	0	0.00	21	61.91	62.20	-21	2,971	-0.71%
2018/12/06	13	60.95	11	61.22	61.50	2	3,007	0.07%
2018/12/04	0	0.00	1	63.50	62.80	-1	3,000	-0.03%
2018/12/03	3	63.10	2	63.50	63.30	1	3,000	0.03%
2018/11/30	12	61.06	10	62.20	62.20	2	2,962	0.07%
2018/11/29	10	61.50	0	0.00	61.30	10	2,796	0.36%
2018/11/28	0	0.00	1	62.20	62.10	-1	2,739	-0.04%
2018/11/26	1	61.70	0	0.00	61.60	1	2,706	0.04%
2018/11/21	1	61.00	2	60.90	61.20	-1	2,730	-0.04%
2018/11/20	1	61.80	0	0.00	61.80	1	2,690	0.04%
2018/11/19	4	62.25	0	62.50	62.50	4	2,640	0.15%
2018/11/16	1	62.20	0	0.00	62.50	1	2,639	0.04%
2018/11/15	1	62.80	0	0.00	62.90	1	2,650	0.04%
2018/11/13	0	0.00	3	64.10	65.20	-3	2,602	-0.12%
2018/11/12	2	66.10	0	0.00	64.20	2	2,577	0.08%
2018/11/09	1	66.10	1	67.20	67.20	0	2,556	0.00%
2018/11/07	0	0.00	4	66.83	66.90	-4	2,589	-0.15%
2018/11/02	1	66.50	0	0.00	66.70	1	2,624	0.04%
2018/11/01	3	66.30	1	66.20	66.00	2	2,627	0.08%
2018/10/31	4	65.00	0	0.00	65.60	4	2,634	0.15%
2018/10/29	3	64.10	0	0.00	64.40	3	2,627	0.11%
2018/10/26	2	64.80	3	64.30	64.00	-1	2,630	-0.04%
2018/10/25	7	63.64	0	0.00	63.80	7	2,632	0.27%
2018/10/24	0	0.00	1	65.60	65.00	-1	2,626	-0.04%
2018/10/23	6	67.45	5	65.40	65.00	1	2,615	0.04%
2018/10/19	1	65.80	3	66.30	67.10	-2	2,599	-0.08%
2018/10/18	0	0.00	10	66.40	66.30	-10	2,602	-0.38%
2018/10/17	10	65.90	1	66.00	65.60	9	2,729	0.33%
2018/10/16	4	65.43	1	65.40	65.20	3	2,760	0.11%
2018/10/12	1	65.00	3	65.47	65.60	-2	2,817	-0.07%
2018/10/11	2	64.35	5	64.92	64.00	-3	2,844	-0.11%
2018/10/08	2	71.60	0.1	72.30	71.80	1.9	2,745	0.07%
2018/10/05	0	0.00	5	72.14	72.10	-5	2,753	-0.18%
2018/10/03	0	0.00	1	74.00	74.00	-1	2,744	-0.04%
2018/09/28	0	0.00	1	74.80	74.50	-1	2,776	-0.04%
2018/09/25	0	0.00	1	74.70	74.50	-1	2,751	-0.04%
2018/09/20	3	72.63	2	72.80	72.60	1	2,752	0.04%
2018/09/19	0	0.00	2	73.80	73.90	-2	2,749	-0.07%
2018/09/18	5	73.22	0	0.00	73.30	5	2,763	0.18%
2018/09/17	2	73.70	0	0.00	73.70	2	2,772	0.07%
2018/09/14	2	74.75	0	0.00	74.70	2	2,778	0.07%
2018/09/13	0	0.00	1	73.40	74.30	-1	2,800	-0.04%
2018/09/12	5	74.30	0	0.00	73.20	5	2,804	0.18%
2018/09/11	4	74.10	0	0.00	74.90	4	2,780	0.14%
2018/09/10	2	74.35	0	0.00	73.50	2	2,801	0.07%
2018/09/07	3	76.03	0	0.00	75.10	3	2,805	0.11%
2018/09/06	2	76.70	5	77.42	76.80	-3	2,777	-0.11%
2018/09/05	1	78.00	0	0.00	77.00	1	2,752	0.04%
2018/09/04	9	78.28	0	0.00	78.20	9	2,742	0.33%
2018/08/31	1	77.90	0	0.00	78.00	1	2,746	0.04%
2018/08/30	0	0.00	1	77.90	77.90	-1	2,780	-0.04%
2018/08/29	4	78.13	22	78.41	78.10	-18	2,803	-0.64%
2018/08/28	3	78.00	6	77.93	78.00	-3	2,797	-0.11%
2018/08/23	0	0.00	2	77.65	77.70	-2	2,873	-0.07%
2018/08/22	1	77.50	5	77.78	77.70	-4	2,907	-0.14%
2018/08/21	3	76.53	3	76.07	76.60	0	2,854	0.00%
2018/08/16	0	0.00	1	75.00	75.40	-1	2,907	-0.03%
2018/08/15	4	73.75	0	0.00	73.50	4	2,892	0.14%
2018/08/14	5	74.76	0	0.00	74.40	5	2,884	0.17%
2018/08/07	0	0.00	2	77.85	77.40	-2	2,934	-0.07%
2018/08/02	0	0.00	2	77.30	76.50	-2	2,963	-0.07%
2018/08/01	0	0.00	8	77.09	77.20	-8	2,958	-0.27%
2018/07/27	2	75.60	1	76.10	75.60	1	2,917	0.03%
2018/07/25	0	0.00	1	76.30	75.80	-1	2,889	-0.03%
2018/07/24	1	80.00	11	79.15	80.00	-10	2,837	-0.35%
2018/07/23	1	78.30	21	78.64	78.80	-20	2,711	-0.74%
2018/07/20	0	0.00	1	78.20	78.30	-1	2,691	-0.04%
2018/07/19	8	78.00	1	78.30	78.40	7	2,671	0.26%
2018/07/18	0	0.00	33	77.31	77.50	-33	2,648	-1.25%
2018/07/17	8	75.76	18	75.96	75.60	-10	2,580	-0.39%
2018/07/13	0	0.00	2	74.80	75.20	-2	2,578	-0.08%
2018/07/12	6	74.20	0	0.00	74.00	6	2,607	0.23%
2018/07/11	1	73.80	0	0.00	73.80	1	2,627	0.04%
2018/07/10	8	73.50	1	73.70	73.60	7	2,630	0.27%
2018/07/09	0	0.00	1	73.00	72.90	-1	2,639	-0.04%
2018/07/06	1	72.50	1	72.40	72.60	0	2,650	0.00%
2018/07/03	1	73.00	4	73.10	73.00	-3	2,744	-0.11%
2018/07/02	15	73.53	0	0.00	73.20	15	2,758	0.54%
2018/06/29	0	0.00	4	74.13	74.60	-4	2,737	-0.15%
2018/06/27	0	72.70	0	0.00	72.50	0	2,742	0.00%
2018/06/26	2	72.15	0	0.00	72.50	2	2,738	0.07%
2018/06/22	2	73.50	0	0.00	73.30	2	2,716	0.07%
2018/06/20	2	74.30	0	0.00	74.20	2	2,712	0.07%
2018/06/19	3	75.10	0	0.00	74.70	3	2,717	0.11%
2018/06/15	0	0.00	5	75.40	75.10	-5	2,693	-0.19%
2018/06/14	2	75.40	6	75.90	75.40	-4	2,675	-0.15%
2018/06/13	0	0.00	1	76.80	76.90	-1	2,662	-0.04%
2018/06/12	1	76.70	1	76.80	76.70	0	2,731	0.00%
2018/06/08	4	77.23	1	77.40	77.20	3	2,814	0.11%
2018/06/07	3	77.87	2	77.50	78.00	1	2,831	0.04%
2018/06/06	0	0.00	3	76.70	77.00	-3	2,826	-0.11%
2018/06/05	0	0.00	6	75.57	75.70	-6	2,811	-0.21%
2018/06/04	1	75.50	2	75.70	75.50	-1	2,800	-0.04%
2018/05/31	0.1	74.20	3	74.40	73.80	-2.9	2,810	-0.10%
2018/05/30	5	74.48	1	74.50	74.20	4	2,753	0.15%
2018/05/29	2	75.30	4	75.33	75.40	-2	2,733	-0.07%
2018/05/28	9	75.74	2	75.70	75.70	7	2,782	0.25%
2018/05/25	1	75.40	0	0.00	75.10	1	2,787	0.04%
2018/05/24	1	74.90	0	0.00	74.80	1	2,763	0.04%
2018/05/23	10	73.46	0	0.00	73.30	10	2,769	0.36%
2018/05/21	0	0.00	2	74.10	74.10	-2	2,838	-0.07%
2018/05/18	4	73.60	0	0.00	73.40	4	2,859	0.14%
2018/05/17	0	0.00	1	74.00	74.00	-1	2,885	-0.03%
2018/05/16	2	74.45	1	74.20	74.20	1	2,893	0.03%
2018/05/15	2	76.15	0	0.00	75.20	2	2,918	0.07%
2018/05/14	0	0.00	1	78.00	78.00	-1	3,054	-0.03%
2018/05/11	1	77.50	0	0.00	77.30	1	3,059	0.03%
2018/05/10	4	76.75	3	76.80	76.60	1	3,081	0.03%
2018/05/09	0	0.00	2	76.40	76.40	-2	3,120	-0.06%
2018/05/08	1	76.30	1	76.40	75.80	0	3,151	0.00%
2018/05/07	0	0.00	7	75.31	76.00	-7	3,203	-0.22%
2018/04/30	3	74.00	1	74.00	73.90	2	3,319	0.06%
2018/04/26	2	74.85	1.1	74.47	74.00	0.9	3,351	0.03%
2018/04/25	1	71.70	5	73.28	74.90	-4	3,411	-0.12%
2018/04/24	4	73.65	6.2	73.33	72.80	-2.2	3,429	-0.06%
2018/04/23	1	75.10	2	75.05	74.90	-1	3,419	-0.03%
2018/04/20	3	75.87	0	0.00	76.00	3	3,428	0.09%
2018/04/19	2	76.20	8	76.80	76.90	-6	3,439	-0.17%
2018/04/18	2	76.50	0	0.00	76.30	2	3,440	0.06%
2018/04/17	2	77.75	0	0.00	77.50	2	3,405	0.06%
2018/04/16	8	78.35	0	0.00	78.60	8	3,410	0.23%
2018/04/13	0	0.00	1	78.70	78.50	-1	3,451	-0.03%
2018/04/11	1	78.80	14.1	78.92	78.80	-13.1	3,453	-0.38%
2018/04/10	2	77.70	0	78.00	77.70	2	3,446	0.06%
2018/04/09	18	77.44	15	77.20	77.80	3	3,436	0.09%
2018/04/03	1	78.10	8	78.08	78.20	-7	3,371	-0.21%
2018/03/31	3	79.27	0	0.00	79.60	3	3,374	0.09%
2018/03/30	1	79.00	2	79.80	80.00	-1	3,364	-0.03%
2018/03/29	2	78.20	0	0.00	78.10	2	3,343	0.06%
2018/03/28	1	78.00	0	0.00	78.40	1	3,356	0.03%
2018/03/27	2	78.55	0	0.00	78.40	2	3,370	0.06%
2018/03/26	1	77.90	8	78.10	78.00	-7	3,427	-0.20%
2018/03/23	4	78.10	0.1	78.80	78.40	3.9	3,463	0.11%
2018/03/22	6	79.30	1	80.20	79.30	5	3,466	0.14%
2018/03/21	0	0.00	31	79.69	79.90	-31	3,443	-0.90%
2018/03/20	1	78.90	1	79.00	79.00	0	3,488	0.00%
2018/03/19	1	79.10	2	79.25	79.30	-1	3,476	-0.03%
2018/03/16	0	0.00	3	79.57	79.10	-3	3,490	-0.09%
2018/03/15	3	79.50	0	0.00	79.60	3	3,438	0.09%
2018/03/14	30	80.09	0	0.00	80.10	30	3,435	0.87%
2018/03/13	16	81.69	3	81.73	81.70	13	3,424	0.38%
2018/03/12	27	80.72	27	80.95	81.20	0	3,469	0.00%
2018/03/09	18	79.81	5	79.86	79.70	13	3,486	0.37%
2018/03/08	1	79.00	1	79.50	79.00	0	3,472	0.00%
2018/03/06	1	78.90	0	0.00	78.90	1	3,619	0.03%
2018/03/05	2	78.55	2	78.30	78.50	0	3,701	0.00%
2018/03/02	15	78.77	0	0.00	78.90	15	3,779	0.40%
2018/03/01	1	79.90	2	80.85	79.70	-1	3,870	-0.03%
2018/02/23	1	79.40	0.1	79.80	79.40	0.9	3,963	0.02%
2018/02/22	1	78.80	0	0.00	79.00	1	4,008	0.02%
2018/02/09	2	77.80	1	78.00	78.50	1	4,084	0.02%
2018/02/08	6	79.23	1	79.40	79.20	5	4,135	0.12%
2018/02/07	1	80.80	0	0.00	80.30	1	4,252	0.02%
2018/02/06	16	78.91	3	77.93	78.70	13	4,506	0.29%
2018/02/05	1	82.10	0	0.00	82.90	1	4,409	0.02%
2018/02/02	2	83.85	0	0.00	84.10	2	4,464	0.04%
2018/02/01	11	84.20	0	0.00	85.00	11	4,546	0.24%
2018/01/31	0	0.00	0	83.50	83.40	0	4,596	0.00%
2018/01/30	7	83.63	0	0.00	83.50	7	4,616	0.15%
2018/01/29	5	84.62	1	84.50	84.50	4	4,613	0.09%
2018/01/26	6	85.33	0	0.00	85.60	6	4,648	0.13%
2018/01/22	1	86.60	1	86.50	86.90	0	5,056	0.00%
2018/01/19	0	0.00	3	88.03	87.40	-3	5,104	-0.06%
2018/01/18	1	87.20	4	87.40	86.70	-3	5,113	-0.06%
2018/01/16	0	0.00	3	86.57	86.50	-3	5,143	-0.06%
2018/01/15	2	86.50	0	0.00	86.20	2	5,168	0.04%
2018/01/12	1	85.60	1	85.50	85.60	0	5,232	0.00%
2018/01/11	0	0.00	1	84.70	84.60	-1	5,265	-0.02%
2018/01/10	1	84.30	0	0.00	84.10	1	5,311	0.02%
2018/01/08	0	0.00	3	85.10	85.30	-3	5,403	-0.06%
2018/01/05	5	85.00	0	85.30	85.30	5	5,519	0.09%
2018/01/03	0	0.00	0.6	85.20	85.10	-0.6	5,923	-0.01%
2018/01/02	0	0.00	6	84.70	85.00	-6	5,953	-0.10%