鴻準 (2354)-元大-內湖券商分點個股進出

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
62.0
漲跌
▲1.7
漲幅
+2.82%
成交量
45,640張
產業
上市其他電子類股
1003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-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖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
2024/04/24	21.1	62.19	72.2	61.91	62.00	-51.1	19,592	-0.26%
2024/04/23	9.3	59.31	93.1	59.28	60.30	-83.8	18,907	-0.44%
2024/04/22	17.1	56.16	14	56.47	57.00	3	18,438	0.02%
2024/04/19	19	55.56	5	55.06	55.80	14	18,278	0.08%
2024/04/18	9	55.56	4	56.10	56.50	5	18,105	0.03%
2024/04/17	11	55.75	7	55.96	55.60	4	17,987	0.02%
2024/04/16	59.2	55.63	23	55.73	55.00	36.2	17,836	0.20%
2024/04/15	49.1	57.52	13	57.75	57.50	36.1	17,596	0.21%
2024/04/12	28	58.82	15	58.87	58.50	13	17,434	0.07%
2024/04/11	39.2	59.06	71	59.98	59.10	-31.8	17,226	-0.18%
2024/04/10	26.5	62.15	31	62.07	61.20	-4.5	16,729	-0.03%
2024/04/09	20.1	63.66	22	63.69	63.00	-1.9	16,351	-0.01%
2024/04/08	17.9	63.09	7	63.27	63.50	10.9	15,980	0.07%
2024/04/03	36.3	63.69	5.1	63.77	64.00	31.2	15,670	0.20%
2024/04/02	69.4	64.63	41	64.14	64.90	28.3	15,264	0.19%
2024/04/01	122.1	64.37	123.6	63.85	63.80	-1.6	14,706	-0.01%	大買/大賣/
2024/03/29	99	63.36	133.9	63.36	63.00	-35	14,144	-0.25%	大賣/
2024/03/28	312.1	66.24	390.2	66.44	65.10	-78.1	13,289	-0.59%	大買/大賣/
2024/03/27	47.2	62.11	167.4	62.50	63.60	-120.2	10,914	-1.10%	大賣/鉅額交易
2024/03/26	47.1	58.15	13	58.89	57.90	34.1	9,790	0.35%
2024/03/25	16.6	58.50	31	58.91	58.70	-14.4	9,502	-0.15%
2024/03/22	66.1	59.24	30.2	59.20	59.00	35.9	9,239	0.39%
2024/03/21	90	58.86	41.1	59.28	59.10	48.9	8,698	0.56%
2024/03/20	119.1	58.86	51.1	59.20	58.20	68	8,078	0.84%	大買/
2024/03/19	21.5	56.16	30	57.05	58.10	-8.5	6,912	-0.12%
2024/03/18	13	55.00	23	55.03	55.40	-10	6,431	-0.16%
2024/03/15	67.4	56.69	29.5	56.71	55.60	37.9	6,066	0.62%
2024/03/14	54.9	54.86	8	55.01	53.70	46.9	4,982	0.94%
2024/03/13	52.6	59.33	341.2	59.21	58.90	-288.5	4,239	-6.81%	大賣/鉅額交易
2024/03/12	204	55.23	62.6	53.82	55.30	141.4	2,479	5.70%	大買/鉅額交易
2024/03/11	10	49.98	15	49.96	50.30	-5	2,126	-0.24%
2024/03/08	4	49.33	2	49.23	49.20	2	2,072	0.10%
2024/03/07	12.2	49.46	8	49.93	50.10	4.2	2,041	0.20%
2024/03/06	9	49.88	0	0.00	49.80	9	2,002	0.45%
2024/03/05	11	50.42	1	50.30	50.50	10	1,996	0.50%
2024/03/04	1	50.00	4	50.10	50.00	-3	1,969	-0.15%
2024/03/01	2	49.38	0.8	49.35	49.30	1.2	1,953	0.06%
2024/02/27	1	49.70	0	0.00	49.70	1	1,931	0.05%
2024/02/26	1	50.00	3	50.00	50.00	-2	1,928	-0.10%
2024/02/23	2	50.80	0	0.00	50.10	2	1,936	0.10%
2024/02/22	8.2	50.88	2	50.60	50.70	6.2	1,954	0.32%
2024/02/21	0	0.00	2	50.10	50.10	-2	1,946	-0.10%
2024/02/20	7	50.17	0	0.00	50.30	7	1,966	0.36%
2024/02/19	0	0.00	2	50.15	50.30	-2	1,984	-0.10%
2024/02/16	2	49.45	0	0.00	49.40	2	2,021	0.10%
2024/02/15	3	49.37	2	49.35	49.40	1	2,030	0.05%
2024/02/05	1	50.30	1	50.20	50.20	0	1,996	0.00%
2024/02/01	1	50.70	3	50.80	50.80	-2	1,994	-0.10%
2024/01/26	0	0.00	0.2	50.55	50.50	-0.2	2,051	-0.01%
2024/01/24	2	50.40	1	50.40	50.40	1	2,075	0.05%
2024/01/23	2	50.10	0	0.00	50.20	2	2,131	0.09%
2024/01/22	0	0.00	1	50.40	50.20	-1	2,179	-0.05%
2024/01/19	2	49.68	1	49.70	49.70	1	2,183	0.05%
2024/01/18	2	49.73	1	49.60	49.60	1	2,193	0.05%
2024/01/17	5	49.95	6	49.80	49.65	-1	2,182	-0.04%
2024/01/16	3	50.53	5	50.48	50.80	-2	2,151	-0.09%
2024/01/15	1	51.40	0	0.00	51.30	1	2,184	0.05%
2024/01/12	0	0.00	1	51.40	51.40	-1	2,207	-0.05%
2024/01/11	1	51.40	4	51.38	51.30	-3	2,241	-0.13%
2024/01/10	1	51.00	0	0.00	51.20	1	2,301	0.04%
2024/01/09	0	0.00	1	51.60	51.50	-1	2,305	-0.04%
2024/01/08	2	51.65	6	51.60	51.60	-4	2,321	-0.17%
2024/01/05	0	0.00	2	51.90	51.80	-2	2,331	-0.09%
2024/01/04	0	0.00	2	51.90	51.90	-2	2,373	-0.08%
2024/01/03	3	52.10	4	52.18	52.10	-1	2,429	-0.04%
2024/01/02	1	52.70	0	0.00	52.80	1	2,540	0.04%
2023/12/29	3	52.97	6	53.15	53.10	-3	2,580	-0.12%
2023/12/28	0	0.00	2	52.80	52.70	-2	2,568	-0.08%
2023/12/27	0	52.50	7	52.24	52.40	-7	2,601	-0.27%
2023/12/22	2	51.60	0	0.00	51.70	2	2,801	0.07%
2023/12/21	1	51.70	3	51.77	51.70	-2	2,840	-0.07%
2023/12/20	5	51.70	2	52.20	52.30	3	2,890	0.10%
2023/12/19	2	51.50	1	51.50	51.60	1	2,959	0.03%
2023/12/18	0	0.00	3	51.90	52.00	-3	3,097	-0.10%
2023/12/15	1	52.00	1	52.10	52.00	0	3,417	0.00%
2023/12/14	8	51.84	3	52.00	52.00	5	4,109	0.12%
2023/12/13	0	0.00	40	51.90	52.00	-40	4,243	-0.94%
2023/12/11	1	51.40	3	51.27	51.30	-2	4,414	-0.05%
2023/12/08	4	51.60	1	51.60	51.60	3	4,421	0.07%
2023/12/07	3	51.80	2	51.90	51.50	1	4,462	0.02%
2023/12/06	7.1	52.05	10	52.00	52.00	-2.9	4,460	-0.06%
2023/12/05	0	0.00	3	53.57	53.10	-3	4,399	-0.07%
2023/12/04	3	53.27	4	53.35	53.20	-1	4,412	-0.02%
2023/12/01	2	53.25	2	53.15	53.20	0	4,468	0.00%
2023/11/29	2	53.50	4	53.50	53.40	-2	4,483	-0.04%
2023/11/28	2	53.40	1	53.40	53.40	1	4,543	0.02%
2023/11/27	3	53.20	1	53.70	53.00	2	4,565	0.04%
2023/11/24	2	53.20	0	0.00	53.30	2	4,557	0.04%
2023/11/22	17	53.34	1	53.40	53.30	16	4,559	0.35%
2023/11/21	0	0.00	1	53.40	53.50	-1	4,550	-0.02%
2023/11/20	15	52.90	0.1	53.00	53.00	14.9	4,545	0.33%
2023/11/17	1	53.40	2	53.25	53.20	-1	4,530	-0.02%
2023/11/16	3	52.57	1	52.90	52.80	2	4,508	0.04%
2023/11/15	6	52.50	3	52.90	52.90	3	4,492	0.07%
2023/11/14	5	52.58	2	52.50	52.30	3	4,459	0.07%
2023/11/10	3	52.13	0	0.00	52.20	3	4,482	0.07%
2023/11/09	6	52.40	1	52.50	52.30	5	4,488	0.11%
2023/11/08	3	52.47	3	52.80	52.20	0	4,509	0.00%
2023/11/07	3	52.20	0	0.00	52.20	3	4,501	0.07%
2023/11/06	19	52.81	1	53.00	52.50	18	4,527	0.40%
2023/11/03	0	0.00	1	52.80	52.70	-1	4,530	-0.02%
2023/11/02	0	0.00	3	52.97	53.00	-3	4,561	-0.07%
2023/11/01	3	52.33	2	52.60	52.20	1	4,596	0.02%
2023/10/31	8	52.58	6	52.58	52.40	2	4,583	0.04%
2023/10/30	6	52.08	0	0.00	51.80	6	4,597	0.13%
2023/10/27	0	0.00	6	53.00	52.90	-6	4,570	-0.13%
2023/10/26	2	52.45	2	52.35	52.30	0	4,608	0.00%
2023/10/25	2	53.50	2	53.65	53.30	0	4,628	0.00%
2023/10/24	23	52.98	2	53.13	53.10	21	4,689	0.45%
2023/10/23	7	53.16	2	53.50	53.50	5	4,929	0.10%
2023/10/20	1	54.69	80	54.50	54.70	-79	5,472	-1.44%
2023/10/19	5	54.94	0	0.00	55.10	5	5,484	0.09%
2023/10/18	7	55.76	1	55.60	55.50	6	5,484	0.11%
2023/10/17	2	56.45	2	56.90	56.40	0	5,440	0.00%
2023/10/16	6	56.53	0	0.00	56.60	6	5,478	0.11%
2023/10/13	4	57.23	2	57.50	57.20	2	5,601	0.04%
2023/10/12	0.1	57.70	8	57.78	58.00	-7.9	5,683	-0.14%
2023/10/11	0	56.90	4	57.35	57.40	-4	5,704	-0.07%
2023/10/06	16	57.05	10	56.54	56.50	6	5,731	0.10%
2023/10/05	4	57.53	9.2	58.01	58.20	-5.2	5,621	-0.09%
2023/10/04	10	56.68	8	57.03	57.10	2	5,578	0.04%
2023/10/03	1	57.50	11	57.96	57.40	-10	5,552	-0.18%
2023/10/02	15	57.56	19	57.59	57.60	-4	5,518	-0.07%
2023/09/28	2	57.50	59	56.18	57.70	-57	5,487	-1.04%
2023/09/27	20	55.90	1	56.00	55.90	19	5,446	0.35%
2023/09/26	5.1	56.58	1	56.60	56.30	4.1	5,403	0.08%
2023/09/25	14	57.40	11.2	57.46	57.60	2.8	5,400	0.05%
2023/09/22	6	57.83	5	57.78	57.50	1	5,379	0.02%
2023/09/21	13.3	58.27	10	58.36	58.00	3.3	5,321	0.06%
2023/09/20	47.2	60.09	2	59.20	58.90	45.2	5,188	0.87%
2023/09/19	44.1	61.24	74.1	61.52	60.70	-29.9	4,915	-0.61%
2023/09/18	19	57.78	11	57.75	57.10	8	4,282	0.19%
2023/09/15	2	57.20	4	58.30	59.00	-2	4,137	-0.05%
2023/09/14	1	57.30	11	57.47	57.50	-10	3,996	-0.25%
2023/09/13	7	56.59	18	56.79	56.50	-11	3,967	-0.28%
2023/09/12	0	0.00	16.1	57.25	57.30	-16.1	4,003	-0.40%
2023/09/11	8	56.29	10.1	56.16	56.20	-2.1	3,998	-0.05%
2023/09/08	2	56.50	3.2	56.93	57.10	-1.2	4,071	-0.03%
2023/09/07	2	56.50	0.1	56.90	56.50	1.9	4,094	0.05%
2023/09/06	12	56.87	13.3	57.01	57.10	-1.3	4,090	-0.03%
2023/09/05	0	0.00	0.4	56.23	56.30	-0.4	4,028	-0.01%
2023/09/04	3	56.03	0	0.00	55.90	3	4,034	0.07%
2023/09/01	6	56.77	27	56.14	57.00	-21	4,010	-0.52%
2023/08/31	4	55.90	8	55.64	55.70	-4	3,965	-0.10%
2023/08/30	0	0.00	10	55.02	55.30	-10	3,950	-0.25%
2023/08/29	4	54.25	3	54.00	54.80	1	4,001	0.02%
2023/08/24	10	55.60	1	55.60	55.50	9	4,130	0.22%
2023/08/23	0	0.00	1	54.80	54.80	-1	4,121	-0.02%
2023/08/22	1	54.30	1	54.30	54.30	0	4,121	0.00%
2023/08/18	1	55.40	1	55.10	55.00	0	4,112	0.00%
2023/08/17	7	54.49	0	0.00	54.90	7	4,100	0.17%
2023/08/16	2	54.65	1	55.00	54.80	1	4,072	0.02%
2023/08/15	0	0.00	2	55.50	55.50	-2	4,056	-0.05%
2023/08/14	2	55.40	1	55.70	55.70	1	4,055	0.02%
2023/08/11	2	56.30	0	0.00	56.10	2	4,036	0.05%
2023/08/10	136	57.35	1	56.40	56.20	135	4,024	3.35%	大買/鉅額交易
2023/08/09	0	0.00	4	56.93	56.90	-4	3,989	-0.10%
2023/08/08	0.4	56.30	0	0.00	56.60	0.4	3,967	0.01%
2023/08/07	2	56.30	1.2	56.23	56.20	0.9	3,944	0.02%
2023/08/04	1	54.90	0.3	55.00	54.80	0.7	3,912	0.02%
2023/08/02	10	54.57	4	54.65	54.50	6	3,906	0.15%
2023/08/01	1	55.80	2	55.85	55.70	-1	3,843	-0.03%
2023/07/31	1	56.20	1	55.80	55.70	0	3,826	0.00%
2023/07/28	6.1	56.18	15	56.07	56.30	-8.9	3,781	-0.24%
2023/07/27	4	57.05	2	57.10	56.90	2	3,731	0.05%
2023/07/26	35.2	59.17	19	57.46	57.00	16.1	3,664	0.44%
2023/07/25	42.1	59.32	76.5	59.45	59.50	-34.4	3,399	-1.01%
2023/07/24	11	54.12	2	53.90	55.00	9	2,796	0.32%
2023/07/21	16	54.39	2	54.45	54.30	14	2,766	0.51%
2023/07/20	1	55.40	0	0.00	55.20	1	2,750	0.04%
2023/07/19	5	56.50	0.1	56.10	55.90	4.9	2,738	0.18%
2023/07/18	18	57.43	16	57.63	57.40	2	2,693	0.07%
2023/07/17	2	56.80	15	57.04	57.20	-13	2,560	-0.51%
2023/07/14	5	55.28	8	55.78	56.20	-3	2,497	-0.12%
2023/07/13	20	55.21	10.5	55.50	54.90	9.5	2,433	0.39%
2023/07/12	3	54.30	13	54.10	54.00	-10	2,351	-0.43%
2023/07/11	2	53.60	0	0.00	53.60	2	2,347	0.09%
2023/07/10	3	53.10	3	53.50	52.90	0	2,354	0.00%
2023/07/07	3	53.13	0	0.00	52.90	3	2,353	0.13%
2023/07/06	14.5	53.23	7	52.90	53.00	7.5	2,335	0.32%
2023/07/05	5	54.12	0	0.00	53.70	5	2,299	0.22%
2023/07/04	6	54.72	5	54.70	54.70	1	2,283	0.04%
2023/07/03	4	56.03	9	56.20	56.00	-5	2,320	-0.22%
2023/06/30	11	55.66	4	55.65	55.60	7	2,322	0.30%
2023/06/29	0	0.00	2	56.15	55.80	-2	2,348	-0.09%
2023/06/28	0	0.00	1	56.40	56.00	-1	2,437	-0.04%
2023/06/27	13.1	56.57	0	0.00	55.80	13.1	2,426	0.54%
2023/06/26	2	57.40	5	56.76	57.60	-3	2,398	-0.13%
2023/06/21	1	55.90	0	0.00	55.60	1	2,314	0.04%
2023/06/20	3	56.10	0	0.00	56.10	3	2,319	0.13%
2023/06/19	0	0.00	10	56.03	56.50	-10	2,318	-0.43%
2023/06/16	0	0.00	3	56.50	56.00	-3	2,301	-0.13%
2023/06/15	16	56.50	1	56.50	56.50	15	2,246	0.67%
2023/06/14	3	57.23	6.4	56.68	56.50	-3.4	2,238	-0.15%
2023/06/13	0	0.00	5.3	56.00	55.80	-5.3	2,150	-0.25%
2023/06/12	2	55.30	3	55.43	55.40	-1	2,109	-0.05%
2023/06/09	1	55.00	0	0.00	54.60	1	2,095	0.05%
2023/06/08	0.4	55.00	2	55.00	55.00	-1.7	2,106	-0.08%
2023/06/07	2	55.60	1	55.70	55.30	1	2,153	0.05%
2023/06/06	1	55.70	0	0.00	55.70	1	2,168	0.05%
2023/06/05	1	55.50	100	55.64	55.80	-99	2,223	-4.45%
2023/06/02	6	55.82	3	56.03	55.90	3	2,258	0.13%
2023/06/01	1	55.60	12.3	55.59	55.80	-11.3	2,232	-0.51%
2023/05/31	103	54.90	2	54.85	54.30	101	2,170	4.65%	大買/鉅額交易
2023/05/30	1	54.50	0	0.00	54.50	1	2,127	0.05%
2023/05/29	1	53.70	5	53.90	54.20	-4	2,119	-0.19%
2023/05/26	1	53.20	0	0.00	53.20	1	2,140	0.05%
2023/05/25	3	53.63	0	0.00	53.60	3	2,188	0.14%
2023/05/23	0	0.00	1	54.20	53.90	-1	2,226	-0.04%
2023/05/22	2	53.85	2	53.95	54.00	0	2,262	0.00%
2023/05/18	0	0.00	3	53.83	53.70	-3	2,293	-0.13%
2023/05/17	0.2	53.30	2	53.50	53.50	-1.8	2,337	-0.08%
2023/05/16	0.3	53.10	0.2	53.03	52.80	0.1	2,332	0.00%
2023/05/15	1	51.60	2	52.40	52.70	-1	2,345	-0.04%
2023/05/12	3	52.27	0	0.00	52.20	3	2,409	0.12%
2023/05/11	1.1	52.60	1	52.30	52.40	0.1	2,424	0.00%
2023/05/10	0	0.00	5	53.10	53.10	-5	2,455	-0.20%
2023/05/09	0.1	54.00	1	53.90	53.80	-0.9	2,476	-0.04%
2023/05/08	0.3	53.50	0	0.00	53.50	0.3	2,534	0.01%
2023/05/05	1	53.50	0	0.00	53.80	1	2,636	0.04%
2023/05/04	0.2	53.87	0	0.00	53.80	0.2	2,831	0.01%
2023/05/03	0	0.00	0.3	53.90	53.80	-0.3	2,903	-0.01%
2023/05/02	1	53.90	0.3	53.80	53.80	0.7	3,026	0.02%
2023/04/28	0	0.00	1	53.60	53.90	-1	3,285	-0.03%
2023/04/27	0	0.00	1	52.60	53.40	-1	3,290	-0.03%
2023/04/26	0	0.00	0.5	52.90	52.90	-0.5	3,288	-0.02%
2023/04/25	1	53.00	2	52.60	52.60	-1	3,295	-0.03%
2023/04/24	3	53.70	0	0.00	53.40	3	3,305	0.09%
2023/04/21	2	54.15	6	53.95	53.80	-4	3,344	-0.12%
2023/04/20	3	54.80	0	0.00	54.40	3	3,354	0.09%
2023/04/19	1	55.40	1	56.00	55.00	0	3,398	0.00%
2023/04/18	3	55.00	1	54.80	54.80	2	3,409	0.06%
2023/04/17	0	0.00	5	55.12	55.00	-5	3,409	-0.15%
2023/04/14	3	55.13	2	55.20	54.80	1	3,409	0.03%
2023/04/13	0	0.00	1	55.00	54.70	-1	3,423	-0.03%
2023/04/12	0	0.00	1	55.30	55.30	-1	3,444	-0.03%
2023/04/11	2	55.55	1	55.60	55.70	1	3,462	0.03%
2023/04/10	0	0.00	2	55.45	55.50	-2	3,501	-0.06%
2023/04/06	0	0.00	3	56.07	56.10	-3	3,468	-0.09%
2023/03/31	0	0.00	8	55.99	55.90	-8	3,415	-0.23%
2023/03/30	3.5	55.64	2	55.85	55.60	1.5	3,385	0.04%
2023/03/29	3	55.13	19	55.29	55.50	-16	3,342	-0.48%
2023/03/28	0	53.80	0	0.00	53.50	0	3,252	0.00%
2023/03/27	1	54.10	0	0.00	54.00	1	3,260	0.03%
2023/03/24	1	54.20	1	54.70	54.70	0	3,272	0.00%
2023/03/23	0.1	53.50	0	0.00	53.90	0.1	3,251	0.00%
2023/03/21	1	53.30	0	0.00	53.30	1	3,332	0.03%
2023/03/17	2	52.45	2	52.50	52.20	0	3,337	0.00%
2023/03/16	6	51.93	0.8	52.10	51.90	5.2	3,323	0.16%
2023/03/13	1	52.90	0	0.00	53.60	1	3,484	0.03%
2023/03/10	4.1	53.98	1	53.90	53.60	3.1	3,664	0.08%
2023/03/09	3	54.93	0	0.00	54.90	3	3,665	0.08%
2023/03/08	12	55.23	2	55.20	55.20	10	3,746	0.27%
2023/03/07	1.2	56.35	1.3	56.08	56.00	-0.1	3,688	0.00%
2023/03/06	3	55.60	0	0.00	55.90	3	3,654	0.08%
2023/03/03	4	55.15	0.5	55.20	55.20	3.5	3,635	0.10%
2023/03/02	10	55.25	0	0.00	55.20	10	3,633	0.28%
2023/03/01	2	55.25	0	0.00	55.30	2	3,627	0.06%
2023/02/24	1	55.80	4	55.95	55.50	-3	3,620	-0.08%
2023/02/23	1	56.40	4	55.88	56.00	-3	3,592	-0.08%
2023/02/22	3	55.17	3	55.20	55.20	0	3,564	0.00%
2023/02/21	4	55.70	0	0.00	55.70	4	3,561	0.11%
2023/02/20	1	55.60	4.1	55.51	56.00	-3.1	3,617	-0.09%
2023/02/17	0	0.00	5	55.40	55.30	-5	3,625	-0.14%
2023/02/16	9.1	54.94	6	55.10	55.10	3.1	3,670	0.08%
2023/02/15	2	54.75	3	54.97	54.50	-1	3,743	-0.03%
2023/02/14	2	55.30	0	0.00	55.10	2	3,728	0.05%
2023/02/13	0	0.00	1.7	54.70	54.90	-1.7	3,778	-0.04%
2023/02/10	1.1	54.73	0	0.00	54.60	1.1	3,788	0.03%
2023/02/09	3	55.40	1	55.40	55.50	2	3,733	0.05%
2023/02/08	1	56.10	18.2	55.96	55.80	-17.2	3,710	-0.46%
2023/02/07	6	56.22	1	56.20	56.20	5	3,671	0.14%
2023/02/06	3	56.70	4	56.45	56.50	-1	3,643	-0.03%
2023/02/03	6.5	56.35	10	56.60	56.30	-3.5	3,593	-0.10%
2023/02/02	6.5	55.98	3	56.13	56.40	3.5	3,504	0.10%
2023/02/01	7	54.71	11	54.98	55.00	-4	3,320	-0.12%
2023/01/31	13.2	54.47	18	54.31	54.20	-4.8	3,260	-0.15%
2023/01/30	2	55.45	33.4	54.65	55.40	-31.4	3,155	-1.00%
2023/01/16	0	0.00	1	52.80	52.40	-1	2,922	-0.03%
2023/01/13	0	0.00	1	52.70	52.60	-1	2,934	-0.03%
2023/01/12	2.2	52.84	2	52.90	52.70	0.2	2,949	0.01%
2023/01/11	10	53.40	3	53.70	53.80	7	2,937	0.24%
2023/01/10	3	53.37	0	0.00	53.40	3	2,918	0.10%
2023/01/09	9	53.00	4	53.25	53.20	5	2,923	0.17%
2023/01/06	2	52.30	5	52.20	52.40	-3	2,890	-0.10%
2023/01/05	0	51.50	0	0.00	51.00	0	2,871	0.00%
2023/01/04	0	0.00	2	51.40	51.40	-2	2,869	-0.07%
2023/01/03	1	50.80	0	0.00	51.30	1	2,882	0.03%
2022/12/30	1	52.10	0	0.00	51.90	1	2,868	0.03%
2022/12/29	2	51.45	4	51.25	51.00	-2	2,841	-0.07%
2022/12/28	27	52.46	11	52.14	52.30	16	2,828	0.57%
2022/12/27	1	52.00	2	51.95	52.00	-1	2,786	-0.04%
2022/12/26	1	51.10	0	0.00	51.10	1	2,790	0.04%
2022/12/23	1	51.10	2	51.50	51.40	-1	2,805	-0.04%
2022/12/22	0	0.00	3	51.70	52.00	-3	2,833	-0.11%
2022/12/21	1	51.10	0	0.00	50.60	1	2,832	0.04%
2022/12/20	1	51.50	1	51.80	51.00	0	2,826	0.00%
2022/12/19	1	52.20	2	51.80	51.90	-1	2,840	-0.04%
2022/12/16	3	52.67	1	52.50	52.60	2	2,839	0.07%
2022/12/15	0	0.00	0	53.70	53.80	0	2,802	0.00%
2022/12/14	2	53.40	1	53.50	53.70	1	2,803	0.04%
2022/12/13	6	53.70	3	53.60	53.70	3	2,770	0.11%
2022/12/12	2	52.75	0	0.00	52.80	2	2,691	0.07%
2022/12/09	0	0.00	1	52.90	53.20	-1	2,735	-0.04%
2022/12/08	3	52.80	2	52.60	52.70	1	2,718	0.04%
2022/12/07	1	52.70	7	52.67	52.80	-6	2,711	-0.22%
2022/12/06	0	0.00	2	53.30	53.20	-2	2,685	-0.07%
2022/12/05	10	54.53	2	54.50	54.20	8	2,636	0.30%
2022/12/02	5	53.64	13	53.86	54.00	-8	2,540	-0.32%
2022/12/01	7	52.20	4	52.15	51.90	3	2,378	0.13%
2022/11/30	3.5	51.94	29	51.42	52.10	-25.5	2,386	-1.07%
2022/11/29	1	50.00	0	0.00	50.10	1	2,294	0.04%
2022/11/25	0	0.00	5	49.90	49.95	-5	2,287	-0.22%
2022/11/24	1	49.85	0	0.00	49.85	1	2,284	0.04%
2022/11/23	3	49.87	0	0.00	49.75	3	2,299	0.13%
2022/11/22	1	50.10	1	49.85	50.00	0	2,324	0.00%
2022/11/21	0	0.00	5	49.57	49.55	-5	2,355	-0.21%
2022/11/18	0	0.00	2	49.83	49.65	-2	2,364	-0.08%
2022/11/17	2	49.88	0	0.00	49.90	2	2,354	0.08%
2022/11/16	5	50.08	0	0.00	50.10	5	2,340	0.21%
2022/11/15	4	49.58	6	49.80	49.60	-2	2,273	-0.09%
2022/11/14	4	49.54	0.1	49.27	49.50	3.9	2,234	0.18%
2022/11/11	4	48.63	3.1	48.67	48.85	0.9	2,177	0.04%
2022/11/10	2	47.60	0	0.00	47.55	2	2,115	0.09%
2022/11/09	1	48.15	10.1	48.04	48.20	-9.1	2,098	-0.43%
2022/11/08	2	46.85	2	46.85	46.85	0	2,079	0.00%
2022/11/07	0.2	46.33	1.1	46.21	46.30	-0.9	2,114	-0.04%
2022/11/04	0	0.00	3	45.60	45.65	-3	2,160	-0.14%
2022/11/03	0.1	45.70	0	0.00	45.55	0.1	2,187	0.00%
2022/11/02	0	0.00	1	45.85	45.70	-1	2,194	-0.05%
2022/10/31	4	45.38	1	45.30	45.20	3	2,201	0.14%
2022/10/28	1	45.45	0	0.00	45.50	1	2,201	0.05%
2022/10/27	1	45.75	0	0.00	45.85	1	2,203	0.05%
2022/10/25	6	46.00	0	0.00	45.75	6	2,229	0.27%
2022/10/24	0	0.00	1.1	46.16	45.95	-1.1	2,225	-0.05%
2022/10/21	0	0.00	5	46.20	45.60	-5	2,226	-0.22%
2022/10/20	1.2	45.40	1.5	45.77	45.95	-0.3	2,224	-0.01%
2022/10/19	1	46.20	0.3	46.50	46.00	0.7	2,210	0.03%
2022/10/18	1	46.60	0	0.00	46.30	1	2,214	0.05%
2022/10/17	1	46.30	1	46.85	46.45	0	2,258	0.00%
2022/10/12	2	46.03	6	46.17	46.15	-4	2,271	-0.18%
2022/10/11	2	46.13	1	46.60	46.35	1	2,287	0.04%
2022/10/07	0	0.00	1	47.30	47.40	-1	2,296	-0.04%
2022/10/06	3	46.80	1.3	46.95	47.00	1.7	2,319	0.07%
2022/10/05	6	46.77	8	46.61	46.55	-2	2,364	-0.08%
2022/10/04	1	46.05	1	45.90	46.05	0	2,371	0.00%
2022/10/03	2	45.43	0	0.00	45.30	2	2,379	0.08%
2022/09/30	10	45.68	0	0.00	45.85	10	2,401	0.42%
2022/09/29	4	45.50	3	45.68	45.95	1	2,429	0.04%
2022/09/28	5	45.38	0	0.00	45.15	5	2,452	0.20%
2022/09/26	1	46.00	3	46.03	45.80	-2	2,514	-0.08%
2022/09/23	1	47.00	1	47.00	46.75	0	2,600	0.00%
2022/09/22	1	47.35	0	0.00	47.20	1	2,734	0.04%
2022/09/21	2	47.58	0	0.00	47.35	2	2,775	0.07%
2022/09/20	1	48.15	0	0.00	48.30	1	2,770	0.04%
2022/09/19	0	0.00	1	47.95	48.00	-1	2,802	-0.04%
2022/09/16	1	48.30	0	0.00	48.00	1	2,831	0.04%
2022/09/13	0	0.00	1	49.70	49.80	-1	2,901	-0.03%
2022/09/12	0	0.00	1	48.55	49.00	-1	3,011	-0.03%
2022/09/07	1.2	47.63	0	0.00	47.15	1.2	3,249	0.04%
2022/09/06	7.3	48.77	0	0.00	48.15	7.3	3,297	0.22%
2022/09/05	3	50.07	0	0.00	50.10	3	3,312	0.09%
2022/09/02	0	0.00	2	50.20	50.10	-2	3,404	-0.06%
2022/09/01	6	50.33	3	50.23	50.20	3	3,454	0.09%
2022/08/31	1	50.50	1	50.80	50.60	0	3,532	0.00%
2022/08/30	1	50.30	1	50.60	50.60	0	3,605	0.00%
2022/08/29	3	50.30	0	0.00	50.20	3	3,669	0.08%
2022/08/26	0	0.00	18	51.02	51.60	-18	3,781	-0.48%
2022/08/25	0	0.00	1	50.80	50.70	-1	4,102	-0.02%
2022/08/24	5	50.14	0	0.00	50.30	5	4,467	0.11%
2022/08/23	7	50.03	0	0.00	50.00	7	6,013	0.12%
2022/08/22	6.1	50.38	0	0.00	50.20	6.1	6,194	0.10%
2022/08/19	1	50.20	0	0.00	50.60	1	6,346	0.02%
2022/08/18	2	50.10	0	0.00	50.20	2	6,430	0.03%
2022/08/17	1	50.10	1	50.50	50.40	0	6,540	0.00%
2022/08/16	3	50.37	1	50.60	50.40	2	6,623	0.03%
2022/08/15	17	50.46	0	0.00	50.40	17	6,717	0.25%
2022/08/12	6	51.08	19	51.10	51.10	-13	6,721	-0.19%
2022/08/11	0	0.00	8	50.48	50.60	-8	6,755	-0.12%
2022/08/10	6	49.64	0	0.00	49.80	6	6,770	0.09%
2022/08/09	1	48.80	4	49.10	49.10	-3	6,837	-0.04%
2022/08/05	0	0.00	3	48.47	48.85	-3	7,083	-0.04%
2022/08/04	21	48.09	12.6	48.07	47.95	8.5	7,101	0.12%
2022/08/03	1	48.50	1	48.10	48.10	0	7,121	0.00%
2022/08/02	2	48.50	1	48.20	48.30	1	7,144	0.01%
2022/08/01	1	49.45	1	48.95	49.50	0	7,140	0.00%
2022/07/29	3	49.43	2	49.25	49.25	1	7,144	0.01%
2022/07/27	1	48.75	0	0.00	49.00	1	7,182	0.01%
2022/07/26	3	48.77	1	48.90	48.70	2	7,202	0.03%
2022/07/25	2	49.20	0	0.00	49.20	2	7,216	0.03%
2022/07/22	7	49.34	9	49.16	49.20	-2	7,219	-0.03%
2022/07/21	2	48.18	10	48.53	48.75	-8	7,194	-0.11%
2022/07/20	0	0.00	2	47.48	47.50	-2	7,182	-0.03%
2022/07/19	1	46.90	6	47.07	46.90	-5	7,176	-0.07%
2022/07/18	0	0.00	26	47.15	47.00	-26	7,226	-0.36%
2022/07/15	6	46.50	1	46.45	46.60	5	7,237	0.07%
2022/07/14	1	47.00	1	47.00	46.80	0	7,239	0.00%
2022/07/13	10	47.30	3	47.20	47.05	7	7,246	0.10%
2022/07/12	2	45.60	1	45.60	45.70	1	7,211	0.01%
2022/07/08	1.2	46.19	2.4	46.26	46.05	-1.2	7,190	-0.02%
2022/07/06	7	45.66	2	45.43	45.10	5	7,162	0.07%
2022/07/05	17	46.19	1	46.70	46.55	16	7,137	0.22%
2022/07/04	7.1	46.19	5	46.15	45.70	2.1	7,133	0.03%
2022/07/01	17.3	47.63	2	49.20	47.00	15.3	7,121	0.21%
2022/06/30	22.2	49.94	38	50.09	49.30	-15.8	7,040	-0.22%
2022/06/29	6	52.45	10	52.50	52.20	-4	6,921	-0.06%
2022/06/28	2	53.00	11	53.05	53.10	-9	6,904	-0.13%
2022/06/27	1	53.50	1	53.70	53.60	0	6,921	0.00%
2022/06/24	13.1	52.98	0	0.00	52.70	13.1	6,897	0.19%
2022/06/23	8.2	53.25	9	52.53	52.50	-0.9	6,879	-0.01%
2022/06/22	3	53.07	0.2	54.20	53.20	2.8	6,844	0.04%
2022/06/21	5.1	53.81	32.2	53.75	54.60	-27.1	6,830	-0.40%
2022/06/20	2	54.00	21	53.50	52.90	-19	6,795	-0.28%
2022/06/17	0	0.00	5.1	54.76	55.50	-5.1	6,680	-0.08%
2022/06/16	11	56.31	2	56.00	55.20	9	6,524	0.14%
2022/06/15	3	56.67	1	56.50	56.20	2	6,514	0.03%
2022/06/14	5.1	55.80	45	55.82	56.40	-39.9	6,485	-0.62%
2022/06/13	3	55.73	1	55.40	55.50	2	6,436	0.03%
2022/06/10	2.2	56.51	3	56.50	56.40	-0.8	6,353	-0.01%
2022/06/09	5	56.46	0	0.00	56.40	5	6,310	0.08%
2022/06/08	2	56.70	0	0.00	56.40	2	6,213	0.03%
2022/06/07	18	56.57	0	0.00	56.20	18	6,155	0.29%
2022/06/06	25	56.27	5	56.08	56.30	20	6,090	0.33%
2022/06/02	58	56.80	16.2	57.07	56.50	41.9	5,993	0.70%
2022/06/01	28.2	55.91	31.1	56.22	56.00	-2.9	5,706	-0.05%
2022/05/31	46	54.62	4	55.03	54.60	42	5,360	0.78%
2022/05/30	5	54.10	0	0.00	54.30	5	3,832	0.13%
2022/05/27	5	54.80	1	54.70	54.60	4	3,693	0.11%
2022/05/26	1	54.30	0	0.00	54.40	1	3,640	0.03%
2022/05/25	6	53.78	8.1	54.28	54.40	-2.1	3,678	-0.06%
2022/05/24	6	53.73	0	0.00	53.20	6	3,683	0.16%
2022/05/23	4.1	54.03	0	0.00	53.80	4.1	3,696	0.11%
2022/05/20	3	54.30	2.7	54.43	54.50	0.3	3,641	0.01%
2022/05/19	15	54.04	4	54.05	54.00	11	3,686	0.30%
2022/05/18	1	55.50	2	55.10	55.60	-1	3,604	-0.03%
2022/05/17	7.2	54.84	4	55.20	54.90	3.2	3,578	0.09%
2022/05/16	20.1	56.35	10	56.56	55.90	10.1	3,497	0.29%
2022/05/13	21.1	58.71	25	58.54	58.50	-3.9	3,385	-0.12%
2022/05/12	1	61.40	2	61.30	61.00	-1	3,285	-0.03%
2022/05/11	1	61.00	1	61.70	61.30	0	3,294	0.00%
2022/05/10	12	60.82	48	61.33	61.50	-36	3,401	-1.06%
2022/05/09	0	0.00	3	60.50	60.50	-3	3,395	-0.09%
2022/05/06	1.1	60.28	4	60.70	60.50	-2.9	3,424	-0.08%
2022/05/05	2	61.10	3	61.23	61.30	-1	3,468	-0.03%
2022/05/04	2	60.20	0	0.00	60.80	2	3,484	0.06%
2022/05/03	0	0.00	2.3	59.83	59.90	-2.3	3,499	-0.07%
2022/04/28	7	58.43	1	58.10	59.00	6	3,522	0.17%
2022/04/27	6	57.70	6	58.52	58.50	0	3,536	0.00%
2022/04/26	3	59.50	1	59.10	59.40	2	3,534	0.06%
2022/04/25	16	59.06	3	59.40	59.50	13	3,530	0.37%
2022/04/22	12.1	59.52	15	60.20	60.60	-2.9	3,496	-0.08%
2022/04/21	0	0.00	1	60.50	60.70	-1	3,469	-0.03%
2022/04/20	6	60.20	0	0.00	60.50	6	3,461	0.17%
2022/04/19	2.1	60.40	1	60.40	60.10	1.1	3,474	0.03%
2022/04/15	0	0.00	2.1	60.60	60.60	-2.1	3,480	-0.06%
2022/04/14	0	0.00	1	61.10	61.10	-1	3,541	-0.03%
2022/04/13	1	61.40	1	61.30	61.40	0	3,592	0.00%
2022/04/12	0	0.00	10	60.00	60.20	-10	3,788	-0.26%
2022/04/11	3	60.13	10	60.10	60.20	-7	3,787	-0.18%
2022/04/08	1	60.80	0	0.00	60.80	1	3,784	0.03%
2022/04/07	5.1	61.00	1	61.40	60.80	4.1	3,773	0.11%
2022/04/06	2	61.80	0	0.00	61.80	2	3,737	0.05%
2022/04/01	10.1	62.08	1	62.00	62.10	9.1	3,705	0.25%
2022/03/31	1	63.20	1	63.10	62.80	0	3,688	0.00%
2022/03/30	12	63.07	0	0.00	62.60	12	3,663	0.33%
2022/03/29	1.5	62.92	1	63.20	62.70	0.5	3,649	0.01%
2022/03/28	0.2	62.30	1	62.70	63.20	-0.8	3,650	-0.02%
2022/03/25	1	63.10	0	0.00	62.80	1	3,645	0.03%
2022/03/24	7	63.01	5	63.24	63.30	2	3,651	0.05%
2022/03/23	2	62.70	0.1	62.80	62.70	2	3,669	0.05%
2022/03/22	0	0.00	10	62.80	62.80	-10	3,661	-0.27%
2022/03/21	1	62.90	3	62.83	62.30	-2	3,677	-0.05%
2022/03/18	4.5	62.36	0	0.00	62.70	4.5	3,685	0.12%
2022/03/17	0	0.00	4	62.68	62.90	-4	3,647	-0.11%
2022/03/16	2	60.90	0	0.00	61.40	2	3,647	0.05%
2022/03/15	1	61.40	0	0.00	61.20	1	3,661	0.03%
2022/03/14	3	61.93	0	0.00	62.10	3	3,671	0.08%
2022/03/11	0	0.00	2	62.50	62.40	-2	3,733	-0.05%
2022/03/10	1	62.90	1	63.00	63.00	0	3,775	0.00%
2022/03/09	2	62.25	0	0.00	61.90	2	3,785	0.05%
2022/03/08	34	62.20	27	62.53	61.90	7	3,808	0.18%
2022/03/07	37	61.91	3	62.43	62.60	34	3,803	0.89%
2022/03/04	5	63.80	3	63.93	63.70	2	3,830	0.05%
2022/03/03	6	64.77	3	64.70	64.70	3	3,864	0.08%
2022/03/02	9	64.81	3.2	64.78	64.80	5.8	3,932	0.15%
2022/03/01	15	64.89	18	65.14	64.80	-3	3,908	-0.08%
2022/02/25	22	63.56	10	63.65	63.80	12	3,836	0.31%
2022/02/24	16	64.29	8	64.21	63.70	8	3,779	0.21%
2022/02/23	15	64.60	3.1	64.50	64.60	11.9	3,696	0.32%
2022/02/22	3	63.53	0	0.00	63.90	3	3,637	0.08%
2022/02/21	3	63.87	9	63.97	64.00	-6	3,645	-0.16%
2022/02/18	0	0.00	1	63.10	63.00	-1	3,636	-0.03%
2022/02/17	4	63.35	8	63.34	63.10	-4	3,784	-0.11%
2022/02/15	8	62.29	0	0.00	62.00	8	3,898	0.21%
2022/02/14	3	62.10	0	0.00	62.30	3	4,021	0.07%
2022/02/11	13	62.93	1	62.90	63.30	12	4,071	0.29%
2022/02/10	0	0.00	9	63.33	63.60	-9	4,106	-0.22%
2022/02/09	0	0.00	2	60.60	61.40	-2	4,034	-0.05%
2022/02/08	11	60.38	7	60.84	61.10	4	4,088	0.10%
2022/02/07	5	60.16	2	60.50	60.20	3	4,198	0.07%
2022/01/26	11	60.47	10	60.03	60.00	1	4,219	0.02%
2022/01/25	11	60.53	22	60.41	60.40	-11	4,375	-0.25%
2022/01/24	2	61.65	0	0.00	61.50	2	4,369	0.05%
2022/01/21	2	62.40	1	62.10	62.00	1	4,417	0.02%
2022/01/20	4	61.83	1	61.70	62.00	3	4,457	0.07%
2022/01/19	6	62.07	2	62.20	62.00	4	4,484	0.09%
2022/01/18	1	62.70	0	0.00	62.60	1	4,506	0.02%
2022/01/17	7	62.29	13	62.12	62.40	-6	4,573	-0.13%
2022/01/14	6.1	62.42	4	62.50	62.40	2.1	4,656	0.05%
2022/01/13	0.5	63.20	0	0.00	63.30	0.5	4,815	0.01%
2022/01/12	8	63.03	0	0.00	63.30	8	4,944	0.16%
2022/01/11	30	63.41	1	63.50	63.40	29	5,062	0.57%
2022/01/10	24.1	63.99	3	64.07	64.00	21.1	5,313	0.40%
2022/01/07	0	0.00	0.2	64.50	64.20	-0.2	5,567	0.00%
2022/01/06	1.1	65.54	4	65.30	65.70	-2.9	5,601	-0.05%
2022/01/05	32	66.25	17	66.27	66.20	15	5,650	0.27%
2022/01/04	5	64.40	7.3	64.56	64.50	-2.3	5,601	-0.04%
2022/01/03	2.1	64.40	6	64.40	64.20	-3.9	5,781	-0.07%
2021/12/30	0	0.00	1	64.80	64.90	-1	5,923	-0.02%
2021/12/29	3.2	64.91	10	65.00	64.90	-6.8	6,247	-0.11%
2021/12/28	1	64.80	1	64.80	65.00	0	6,623	0.00%
2021/12/27	1	64.90	0	0.00	65.00	1	7,234	0.01%
2021/12/24	1	64.70	1.3	64.62	64.60	-0.3	7,497	0.00%
2021/12/23	1	64.60	0	0.00	64.60	1	7,932	0.01%
2021/12/22	10	64.10	0	0.00	64.10	10	8,081	0.12%
2021/12/21	5	63.94	3	64.00	64.10	2	8,253	0.02%
2021/12/20	0.2	64.10	0	0.00	63.60	0.2	8,387	0.00%
2021/12/17	2	63.80	0	0.00	63.90	2	8,733	0.02%
2021/12/16	0	0.00	0.5	64.30	64.00	-0.5	9,052	-0.01%
2021/12/15	6	63.88	3	64.00	63.90	3	9,158	0.03%
2021/12/14	3	64.20	0.1	64.46	64.20	3	9,301	0.03%
2021/12/13	4	64.85	0	0.00	64.80	4	9,340	0.04%
2021/12/10	6	65.28	0	0.00	65.30	6	9,585	0.06%
2021/12/09	1	64.90	3	65.03	65.20	-2	9,552	-0.02%
2021/12/07	9.4	64.46	0	0.00	64.30	9.4	9,514	0.10%
2021/12/03	5	64.54	15	64.50	64.40	-10	9,490	-0.11%
2021/12/01	15	64.87	2	64.70	64.90	13	9,490	0.14%
2021/11/30	5	65.28	2	65.50	65.20	3	9,519	0.03%
2021/11/29	15	65.07	6	64.90	65.00	9	9,497	0.09%
2021/11/26	10	65.40	4	65.15	65.10	6	9,469	0.06%
2021/11/25	5	66.74	1	66.80	66.60	4	9,412	0.04%
2021/11/24	1	67.10	0	0.00	67.10	1	9,427	0.01%
2021/11/23	10	66.59	0	0.00	66.60	10	9,460	0.11%
2021/11/22	2	67.00	0	0.00	67.10	2	9,442	0.02%
2021/11/19	3	66.73	0	0.00	66.70	3	9,486	0.03%
2021/11/18	8	67.03	25	66.70	67.10	-17	9,548	-0.18%
2021/11/17	3	66.97	1	67.00	66.90	2	9,682	0.02%
2021/11/16	16.3	67.36	16	67.39	67.30	0.3	9,779	0.00%
2021/11/15	3	68.00	11	68.38	68.00	-8	9,836	-0.08%
2021/11/12	7	68.96	2	68.95	68.90	5	9,928	0.05%
2021/11/11	3	70.40	5	69.60	69.30	-2	9,930	-0.02%
2021/11/10	14	70.06	22	70.16	70.20	-8	9,851	-0.08%
2021/11/09	16	69.77	9	69.53	69.60	7	9,853	0.07%
2021/11/08	1	69.40	1	69.30	69.60	0	9,847	0.00%
2021/11/05	6	69.98	6	69.53	70.00	0	9,845	0.00%
2021/11/04	13	70.43	13.7	70.56	70.00	-0.7	9,782	-0.01%
2021/11/03	10	69.66	0	0.00	69.80	10	9,643	0.10%
2021/11/02	6	69.72	5	69.68	69.10	1	9,609	0.01%
2021/11/01	3	68.60	9	68.79	68.60	-6	9,474	-0.06%
2021/10/29	5	68.52	0	0.00	68.80	5	9,456	0.05%
2021/10/28	22	68.65	4	68.65	68.60	18	9,393	0.19%
2021/10/27	5	67.66	2	67.70	67.70	3	9,316	0.03%
2021/10/26	1	68.30	1	68.10	68.00	0	9,311	0.00%
2021/10/25	1	67.70	3.1	68.61	68.30	-2.1	9,279	-0.02%
2021/10/22	3.7	67.62	3.2	67.39	67.90	0.5	9,259	0.00%
2021/10/21	2.1	66.95	44.2	67.28	66.50	-42.1	9,213	-0.46%
2021/10/20	1.2	67.55	5	67.90	67.90	-3.8	9,154	-0.04%
2021/10/19	7	68.41	5	68.28	68.00	2	9,037	0.02%
2021/10/18	13.2	69.62	17	70.02	68.70	-3.9	8,913	-0.04%
2021/10/15	6	70.40	12	70.31	70.80	-6	8,729	-0.07%
2021/10/14	15	69.69	11	68.55	68.50	4	8,527	0.05%
2021/10/13	33.1	68.86	6	68.83	69.00	27.1	8,468	0.32%
2021/10/12	12.1	68.23	5	67.90	67.90	7.1	8,397	0.08%
2021/10/08	25	70.04	22	70.01	70.10	3	8,305	0.04%
2021/10/07	9	69.41	19	69.47	69.40	-10	8,151	-0.12%
2021/10/06	28.1	69.59	15	68.79	68.30	13.1	8,078	0.16%
2021/10/05	12	69.58	15.2	69.87	71.20	-3.2	7,773	-0.04%
2021/10/04	56	69.87	80.7	70.07	70.90	-24.7	7,414	-0.33%
2021/10/01	4.2	68.25	6	68.55	67.60	-1.9	6,842	-0.03%
2021/09/30	24	70.31	48	70.59	70.30	-24	6,600	-0.36%
2021/09/29	5	68.52	25.1	68.90	68.70	-20.1	6,218	-0.32%
2021/09/28	11	69.09	7	68.86	69.40	4	6,209	0.06%
2021/09/27	12	68.48	1	68.90	68.80	11	6,058	0.18%
2021/09/24	89.2	69.09	83.6	68.78	68.70	5.6	5,961	0.09%
2021/09/23	14	67.70	48.5	67.58	68.00	-34.5	5,645	-0.61%
2021/09/22	11.1	65.28	10	65.90	66.20	1.1	5,330	0.02%
2021/09/17	11.2	66.03	11	66.45	66.50	0.2	5,240	0.00%
2021/09/16	13	64.82	0	0.00	64.40	13	5,113	0.25%
2021/09/15	24	65.49	26	66.34	65.00	-2	5,073	-0.04%
2021/09/14	0	0.00	10	63.00	62.80	-10	4,849	-0.21%
2021/09/13	1.2	63.25	0.1	63.50	63.00	1.1	4,862	0.02%
2021/09/09	2	62.90	1	63.50	63.50	1	5,004	0.02%
2021/09/08	1	62.90	1	63.60	62.90	0	5,002	0.00%
2021/09/06	0.2	64.60	2	64.80	64.00	-1.8	4,946	-0.04%
2021/09/03	4	64.80	0	0.00	64.90	4	4,952	0.08%
2021/09/02	8.3	65.15	6	64.32	64.20	2.3	4,909	0.05%
2021/09/01	21	65.85	1	66.00	65.60	20	4,851	0.41%
2021/08/31	24	65.59	29	66.15	66.30	-5	4,845	-0.10%
2021/08/30	15	65.70	15	66.20	66.20	0	4,853	0.00%
2021/08/27	0	0.00	20	66.40	66.20	-20	4,900	-0.41%
2021/08/26	3	65.33	6	65.55	65.70	-3	4,919	-0.06%
2021/08/25	53	65.92	6	66.08	65.70	47	5,051	0.93%
2021/08/24	5	66.20	3	66.20	65.70	2	5,050	0.04%
2021/08/23	5	66.70	50	67.08	67.30	-45	5,006	-0.90%
2021/08/20	11	65.61	17	65.87	65.90	-6	4,871	-0.12%
2021/08/19	27	64.58	9	64.66	64.50	18	4,791	0.38%
2021/08/18	7	66.20	22.3	66.06	66.80	-15.3	4,610	-0.33%
2021/08/17	0	0.00	7	64.34	64.40	-7	4,482	-0.16%
2021/08/16	0	0.00	3	63.93	63.90	-3	4,440	-0.07%
2021/08/12	1	63.70	0	0.00	63.80	1	4,405	0.02%
2021/08/11	0	0.00	3	63.10	63.30	-3	4,404	-0.07%
2021/08/10	2.5	62.56	7	62.21	62.20	-4.5	4,479	-0.10%
2021/08/09	0	0.00	1.2	63.04	62.80	-1.2	4,608	-0.03%
2021/08/06	2	63.70	8	63.44	63.70	-6	4,665	-0.13%
2021/08/05	0.3	63.30	0	0.00	63.20	0.3	4,772	0.01%
2021/08/04	1	62.10	2	62.05	62.10	-1	4,972	-0.02%
2021/08/02	1	62.20	0	0.00	62.20	1	5,105	0.02%
2021/07/30	8	61.83	6	61.78	61.60	2	5,173	0.04%
2021/07/28	0.1	62.00	0	0.00	62.20	0.1	5,306	0.00%
2021/07/27	0.2	63.10	5	62.68	62.50	-4.8	5,499	-0.09%
2021/07/26	11	63.15	0	0.00	63.10	11	5,680	0.19%
2021/07/23	4	62.53	0	0.00	62.60	4	5,639	0.07%
2021/07/22	3	62.40	0	0.00	62.40	3	5,708	0.05%
2021/07/21	0	0.00	8	62.98	63.00	-8	5,794	-0.14%
2021/07/20	9.4	64.86	10	65.00	64.20	-0.6	5,755	-0.01%
2021/07/19	43	66.09	24	65.68	65.80	19	5,777	0.33%
2021/07/16	0	0.00	0	66.50	66.50	0	5,967	0.00%
2021/07/15	17	66.76	4	66.60	66.70	13	6,086	0.21%
2021/07/14	2	65.80	0	0.00	65.80	2	6,100	0.03%
2021/07/13	3	66.53	17	66.47	66.10	-14	6,153	-0.23%
2021/07/12	4	65.40	3	65.40	65.80	1	6,170	0.02%
2021/07/09	3	64.87	1	64.80	65.00	2	6,253	0.03%
2021/07/08	1	65.30	8	65.73	65.50	-7	6,399	-0.11%
2021/07/07	4	65.55	10.5	65.70	65.50	-6.5	6,501	-0.10%
2021/07/06	12.3	66.16	7	66.03	66.00	5.3	6,572	0.08%
2021/07/05	11	65.86	12	66.62	67.00	-1	6,628	-0.02%
2021/07/02	0	64.80	1	65.10	65.00	-1	6,607	-0.01%
2021/07/01	6	65.10	1	65.01	65.10	5	6,709	0.07%
2021/06/30	5	65.90	5	65.90	65.70	0	6,760	0.00%
2021/06/29	15	65.05	0	0.00	65.30	15	6,904	0.22%
2021/06/28	0	0.00	3	65.20	65.30	-3	7,157	-0.04%
2021/06/25	1	66.10	0	0.00	65.60	1	7,238	0.01%
2021/06/24	1	65.00	11	65.19	65.40	-10	7,302	-0.14%
2021/06/23	7	64.59	6	65.22	65.10	1	7,422	0.01%
2021/06/22	6	63.92	0	0.00	63.90	6	7,633	0.08%
2021/06/21	1	64.60	3	64.57	64.20	-2	7,891	-0.03%
2021/06/18	12	65.65	0.1	65.70	65.70	11.9	8,989	0.13%
2021/06/16	15	64.73	2	64.90	64.60	13	9,342	0.14%
2021/06/15	8	65.15	7	64.99	65.00	1	9,745	0.01%
2021/06/11	8	64.85	3	64.97	64.90	5	10,415	0.05%
2021/06/10	11	63.96	2	63.80	64.20	9	10,545	0.09%
2021/06/09	1	63.50	2	63.80	63.40	-1	10,719	-0.01%
2021/06/08	5	64.00	5	64.40	64.40	0	11,187	0.00%
2021/06/07	3	63.70	3	63.63	63.50	0	11,381	0.00%
2021/06/04	6	64.10	0	0.00	64.00	6	11,419	0.05%
2021/06/03	1	65.30	1	65.90	65.10	0	11,503	0.00%
2021/06/02	16	67.92	1	65.90	65.90	15	11,547	0.13%
2021/06/01	5	65.72	0	0.00	66.40	5	11,512	0.04%
2021/05/31	6	65.07	2	65.00	65.30	4	11,685	0.03%
2021/05/28	3	65.10	9	64.83	64.60	-6	11,746	-0.05%
2021/05/27	3	63.97	2	63.85	64.00	1	11,840	0.01%
2021/05/26	0	64.20	5.2	63.74	64.00	-5.2	12,006	-0.04%
2021/05/25	17	64.09	8.3	64.24	64.30	8.7	12,460	0.07%
2021/05/24	2	63.50	1	63.50	63.50	1	13,058	0.01%
2021/05/21	12	63.30	0	0.00	63.10	12	13,201	0.09%
2021/05/20	2	62.10	0	0.00	62.20	2	13,440	0.01%
2021/05/19	0	0.00	8	61.96	62.10	-8	13,616	-0.06%
2021/05/18	9.3	60.92	4	62.13	62.70	5.3	13,799	0.04%
2021/05/17	2	57.90	5	58.12	57.80	-3	13,988	-0.02%
2021/05/14	2	61.65	1	61.30	60.90	1	14,093	0.01%
2021/05/13	5	61.00	11.5	60.94	61.20	-6.5	14,457	-0.04%
2021/05/12	5.1	58.43	25.9	59.38	59.80	-20.8	14,679	-0.14%
2021/05/11	1.2	62.69	2.1	62.48	62.00	-0.9	15,153	-0.01%
2021/05/10	1	64.93	2	65.30	65.40	-1	15,223	-0.01%
2021/05/07	29	65.91	7	66.01	66.20	22	15,477	0.14%
2021/05/06	3	64.30	4	64.40	64.40	-1	15,780	-0.01%
2021/05/05	15.1	64.84	12.3	64.06	63.60	2.8	16,217	0.02%
2021/05/04	5.2	64.01	4	64.30	64.20	1.2	16,250	0.01%
2021/05/03	3.5	66.90	8.4	67.24	66.70	-4.9	16,320	-0.03%
2021/04/29	6.1	69.25	23	69.26	69.00	-16.9	16,341	-0.10%
2021/04/28	13.1	70.08	15	69.82	69.70	-2	16,457	-0.01%
2021/04/27	13	70.52	11	70.81	70.70	2	16,704	0.01%
2021/04/26	6	69.93	1.1	69.90	69.60	4.9	16,916	0.03%
2021/04/23	9	69.74	2	68.90	69.60	7	17,894	0.04%
2021/04/22	12	70.17	17	69.78	69.30	-5	19,364	-0.03%
2021/04/21	29	71.41	28	70.96	70.80	1	21,177	0.00%
2021/04/20	6	71.42	7	71.09	71.00	-1	23,422	0.00%
2021/04/19	3	71.30	5.2	71.12	71.10	-2.2	24,127	-0.01%
2021/04/16	3	71.57	38	71.41	71.70	-35	24,288	-0.14%
2021/04/15	19.5	70.31	21	70.65	70.80	-1.5	24,357	-0.01%
2021/04/14	18	71.95	34	71.83	71.10	-16	24,344	-0.07%
2021/04/13	23	72.57	10	72.48	72.10	13	24,468	0.05%
2021/04/12	13	72.12	14	72.20	72.10	-1	24,572	0.00%
2021/04/09	5	72.16	34	72.15	72.00	-29	24,711	-0.12%
2021/04/08	14	72.39	3	72.37	72.30	11	24,687	0.04%
2021/04/07	4	72.75	6	72.68	73.10	-2	24,603	-0.01%
2021/04/06	7	72.56	16	72.18	72.10	-9	24,526	-0.04%
2021/04/01	12	71.93	15	71.81	71.90	-3	24,495	-0.01%
2021/03/31	25.2	72.96	16	72.89	72.60	9.2	24,416	0.04%
2021/03/30	2	74.50	15	74.29	74.80	-13	24,191	-0.05%
2021/03/29	13	74.15	7	74.36	74.10	6	24,121	0.02%
2021/03/26	17.1	74.02	208	74.09	73.80	-191	24,108	-0.79%	大賣/鉅額交易
2021/03/25	34.1	74.63	4	75.20	74.10	30.1	24,013	0.13%
2021/03/24	20.8	75.76	13	75.79	75.40	7.8	23,836	0.03%
2021/03/23	56.2	77.28	67.4	77.05	76.10	-11.2	23,564	-0.05%
2021/03/22	7	73.74	11	73.33	74.00	-4	22,465	-0.02%
2021/03/19	23	73.17	5	73.26	73.00	18	22,308	0.08%
2021/03/18	35.3	74.99	32	74.85	74.80	3.3	22,105	0.02%
2021/03/17	38.1	74.27	25.7	74.53	73.40	12.4	21,765	0.06%
2021/03/16	10	72.84	6	72.88	72.50	4	21,200	0.02%
2021/03/15	19	72.46	2	72.60	72.80	17	21,150	0.08%
2021/03/12	40	72.94	45.2	72.86	73.30	-5.2	21,192	-0.02%
2021/03/11	17.1	70.66	23	70.97	71.30	-6	21,120	-0.03%
2021/03/10	7	69.90	14	69.45	69.60	-7	20,960	-0.03%
2021/03/09	4	68.68	20	67.89	69.00	-16	20,933	-0.08%
2021/03/08	11.1	70.23	4	69.43	69.00	7.1	20,785	0.03%
2021/03/05	26.1	70.49	11	70.47	70.00	15.1	20,689	0.07%
2021/03/04	21	70.86	33.1	71.06	70.50	-12.1	20,660	-0.06%
2021/03/03	14	70.19	6	70.40	70.80	8	20,431	0.04%
2021/03/02	10.1	70.53	15	70.39	69.30	-4.9	20,303	-0.02%
2021/02/26	8.1	70.19	10	70.10	70.00	-2	20,163	-0.01%
2021/02/25	49	71.97	33	72.06	71.30	16	19,931	0.08%
2021/02/24	70	71.50	10.2	72.15	70.60	59.8	19,489	0.31%
2021/02/23	11.1	69.30	13	69.81	69.70	-1.9	18,843	-0.01%
2021/02/22	25	69.77	10	69.98	69.70	14.9	18,685	0.08%
2021/02/19	9.3	69.30	8	69.38	69.40	1.3	18,424	0.01%
2021/02/18	28.1	70.19	5	70.32	70.20	23.1	18,213	0.13%
2021/02/17	15	69.59	18	70.00	69.90	-3	17,982	-0.02%
2021/02/05	30	70.51	16	70.45	70.40	14	17,708	0.08%
2021/02/04	19.1	70.60	66.6	70.27	70.40	-47.5	17,457	-0.27%
2021/02/03	33	73.08	29	72.86	72.50	4	17,039	0.02%
2021/02/02	37.2	74.71	9.7	74.33	73.60	27.6	16,672	0.17%
2021/02/01	11.1	73.72	16	73.28	74.90	-4.9	15,953	-0.03%
2021/01/29	26.2	77.00	27	76.30	74.80	-0.8	15,757	0.00%
2021/01/28	18.6	77.53	15.1	77.27	77.20	3.5	15,459	0.02%
2021/01/27	31.2	76.70	34.2	77.24	78.20	-3	15,072	-0.02%
2021/01/26	9	75.48	45.5	74.84	74.40	-36.5	14,563	-0.25%
2021/01/25	10.3	76.01	23.3	75.76	75.30	-13	14,395	-0.09%
2021/01/22	44.2	75.18	26.2	74.40	75.60	18	14,088	0.13%
2021/01/21	14	73.49	7.2	72.96	72.50	6.8	13,851	0.05%
2021/01/20	23.5	73.53	29.3	73.22	72.10	-5.8	13,646	-0.04%
2021/01/19	41.8	76.39	36.1	75.93	76.00	5.7	13,299	0.04%
2021/01/18	51.1	76.25	61	76.06	77.30	-9.9	12,960	-0.08%
2021/01/15	289.1	76.33	338	76.76	75.60	-49	11,917	-0.41%	大買/大賣/
2021/01/14	199.2	76.48	237	76.34	76.90	-37.8	10,349	-0.36%	大買/大賣/
2021/01/13	244	70.35	252	70.55	72.80	-8	8,308	-0.10%	大買/大賣/
2021/01/12	43	67.70	15	67.70	67.70	28	5,923	0.47%
2021/01/11	1	61.60	20	61.60	61.60	-19	5,142	-0.37%
2021/01/08	4	55.40	13	55.23	56.00	-9	4,890	-0.18%
2021/01/07	4	55.35	0	0.00	55.60	4	4,712	0.08%
2021/01/06	20	56.49	93	56.52	55.70	-73	4,613	-1.58%
2021/01/05	81	56.12	24.2	56.35	56.10	56.8	4,309	1.32%
2021/01/04	21	54.60	40.6	55.24	55.60	-19.6	4,071	-0.48%
2020/12/31	10	53.70	12	54.17	53.40	-2	3,844	-0.05%
2020/12/30	5	53.46	0	0.00	53.60	5	3,760	0.13%
2020/12/29	11	53.61	10	53.40	53.40	1	3,724	0.03%
2020/12/28	10	54.32	7	54.33	54.00	3	3,684	0.08%
2020/12/25	26	53.67	10.3	53.65	53.70	15.7	3,627	0.43%
2020/12/24	0	0.00	12	53.04	52.70	-12	3,521	-0.34%
2020/12/23	1	52.00	0.1	52.10	52.10	0.9	3,454	0.03%
2020/12/22	12	52.21	12	52.98	52.00	0	3,437	0.00%
2020/12/21	11	52.40	0	0.00	52.20	11	3,413	0.32%
2020/12/18	2	52.21	1	52.20	51.90	1	3,403	0.03%
2020/12/17	2	52.60	6	52.50	52.60	-4	3,360	-0.12%
2020/12/16	0	0.00	1	52.80	52.90	-1	3,354	-0.03%
2020/12/15	2	52.45	30	52.90	52.00	-28	3,341	-0.84%
2020/12/14	2	53.20	1	53.40	52.70	1	3,279	0.03%
2020/12/11	2	52.95	3	53.00	53.00	-1	3,205	-0.03%
2020/12/10	9	53.47	6	53.62	53.20	3	3,128	0.10%
2020/12/09	18	54.95	1.1	54.73	54.70	16.9	2,998	0.56%
2020/12/08	27	55.57	14	55.06	54.70	13	2,877	0.45%
2020/12/07	69	54.96	66.2	54.62	56.30	2.8	2,632	0.11%
2020/12/04	0	0.00	3	52.53	52.50	-3	2,227	-0.13%
2020/12/03	1	51.60	0	0.00	51.60	1	2,175	0.05%
2020/12/02	10	52.40	6.2	52.44	52.20	3.8	2,119	0.18%
2020/12/01	1	52.30	0	0.00	52.40	1	2,123	0.05%
2020/11/30	5	52.30	0	0.00	52.60	5	2,111	0.24%
2020/11/27	1	52.10	1	52.30	52.10	0	2,002	0.00%
2020/11/26	2	52.20	0	0.00	52.20	2	2,000	0.10%
2020/11/25	5	51.76	1	51.60	51.60	4	2,039	0.20%
2020/11/24	1	51.70	1	51.90	51.60	0	2,028	0.00%
2020/11/23	3	52.30	0	0.00	52.40	3	2,003	0.15%
2020/11/20	8	52.20	8	52.06	52.10	0	1,960	0.00%
2020/11/19	0	0.00	2	51.70	51.50	-2	1,946	-0.10%
2020/11/18	0	0.00	10	51.40	51.80	-10	1,948	-0.51%
2020/11/16	0	0.00	10	51.40	51.50	-10	1,987	-0.50%
2020/11/13	5	51.18	1	51.10	51.00	4	1,988	0.20%
2020/11/12	0	0.00	1	52.30	52.30	-1	1,946	-0.05%
2020/11/11	32	52.20	0	0.00	52.30	32	1,952	1.64%
2020/11/09	2.3	51.76	3	51.60	51.70	-0.7	1,966	-0.04%
2020/11/06	10	51.30	0	0.00	51.30	10	1,968	0.51%
2020/11/05	1	51.10	3	51.33	51.20	-2	1,984	-0.10%
2020/11/04	0.3	51.49	8	51.14	51.10	-7.7	1,995	-0.39%
2020/11/03	0	0.00	0.3	51.20	51.10	-0.3	2,012	-0.01%
2020/11/02	0	0.00	2	50.30	50.30	-2	2,025	-0.10%
2020/10/30	11	50.19	1	50.20	50.10	10	2,045	0.49%
2020/10/29	5	50.40	1	50.31	50.40	4	2,036	0.19%
2020/10/28	1	50.90	0	0.00	51.00	1	2,052	0.05%
2020/10/23	11	51.39	0	0.00	51.70	11	2,118	0.52%
2020/10/22	0	0.00	17	51.38	51.30	-17	2,165	-0.78%
2020/10/20	10	51.50	5	51.64	51.60	5	2,272	0.22%
2020/10/19	2	51.90	0	0.00	51.90	2	2,330	0.09%
2020/10/16	1	51.60	5	51.62	51.20	-4	2,420	-0.17%
2020/10/15	9	51.70	0	0.00	51.40	9	2,494	0.36%
2020/10/14	2	52.00	2	51.90	51.80	0	2,580	0.00%
2020/10/13	0	0.00	1	52.00	52.00	-1	2,672	-0.04%
2020/10/12	1	51.90	0	0.00	52.00	1	2,723	0.04%
2020/10/08	0	0.00	1	52.10	52.10	-1	2,790	-0.04%
2020/10/06	0	0.00	1	51.70	51.90	-1	2,864	-0.03%
2020/10/05	3	51.00	0.1	51.40	51.00	2.9	2,886	0.10%
2020/09/30	0	0.00	5	51.70	51.50	-5	2,926	-0.17%
2020/09/28	1	51.10	0	0.00	51.00	1	3,033	0.03%
2020/09/25	1	50.60	0	0.00	50.40	1	3,081	0.03%
2020/09/24	8	50.55	3	50.10	50.30	5	3,106	0.16%
2020/09/23	2	51.20	0	0.00	51.40	2	3,069	0.07%
2020/09/22	0	0.00	1	51.90	52.00	-1	3,132	-0.03%
2020/09/17	1	53.00	3.4	53.02	52.90	-2.4	3,232	-0.07%
2020/09/15	0	0.00	1	52.90	53.20	-1	3,260	-0.03%
2020/09/14	0	0.00	3	52.50	52.80	-3	3,342	-0.09%
2020/09/10	0	0.00	1	52.30	52.30	-1	3,385	-0.03%
2020/09/09	1	51.70	0	0.00	52.10	1	3,405	0.03%
2020/09/03	6	53.78	5	53.30	53.30	1	3,473	0.03%
2020/09/02	25	53.20	3	53.33	53.40	22	3,466	0.63%
2020/09/01	26	52.76	0	0.00	53.00	26	3,495	0.74%
2020/08/27	0	0.00	2	52.90	53.10	-2	3,529	-0.06%
2020/08/26	2	53.00	1	52.90	53.30	1	3,540	0.03%
2020/08/25	11	52.38	13	53.20	53.10	-2	3,558	-0.06%
2020/08/24	1	52.10	0	0.00	52.10	1	3,587	0.03%
2020/08/20	7	51.77	5	51.24	51.20	2	3,581	0.06%
2020/08/19	2.1	54.36	4	53.75	53.50	-1.9	3,523	-0.05%
2020/08/18	1	54.10	0	0.00	54.00	1	3,510	0.03%
2020/08/14	0	0.00	2	53.40	53.60	-2	3,521	-0.06%
2020/08/13	5	53.32	0	0.00	53.10	5	3,519	0.14%
2020/08/11	3	53.97	0	0.00	53.70	3	3,501	0.09%
2020/08/10	2	54.30	1	54.30	54.40	1	3,522	0.03%
2020/08/07	5	54.40	1	54.20	54.30	4	3,561	0.11%
2020/08/06	1	54.50	0	0.00	54.80	1	3,566	0.03%
2020/08/05	1	54.50	12	54.61	54.50	-11	3,592	-0.31%
2020/08/04	2	53.95	0	0.00	54.50	2	3,614	0.06%
2020/08/03	2	54.10	6	53.92	53.90	-4	3,640	-0.11%
2020/07/31	2	54.60	0	0.00	54.20	2	3,640	0.05%
2020/07/30	1	54.30	3	54.70	54.80	-2	3,669	-0.05%
2020/07/29	2	53.65	1	53.50	53.70	1	3,676	0.03%
2020/07/28	10	54.92	1	55.00	53.60	9	3,734	0.24%
2020/07/27	4	53.78	8	53.73	53.60	-4	3,923	-0.10%
2020/07/24	12	54.71	2	54.55	54.20	10	3,912	0.26%
2020/07/23	7	55.64	4	56.20	55.30	3	3,881	0.08%
2020/07/22	23	57.81	2	58.00	58.00	21	3,845	0.55%
2020/07/21	0	0.00	6	57.73	57.60	-6	3,757	-0.16%
2020/07/20	14	57.10	3	56.90	56.90	11	3,695	0.30%
2020/07/17	7	57.96	11.9	57.78	57.70	-4.9	3,632	-0.14%
2020/07/16	10	57.44	14.6	57.86	58.00	-4.6	3,580	-0.13%
2020/07/15	7	57.81	5	57.20	57.20	2	3,552	0.06%
2020/07/14	11	58.05	58	57.70	57.70	-47	3,530	-1.33%
2020/07/13	1	57.80	4	58.18	58.00	-3	3,522	-0.09%
2020/07/10	0	0.00	1	57.40	57.10	-1	3,528	-0.03%
2020/07/09	0	0.00	15	58.20	58.00	-15	3,536	-0.42%
2020/07/08	12	58.00	1	57.80	58.20	11	3,499	0.31%
2020/07/07	2	57.65	1	57.90	57.90	1	3,496	0.03%
2020/07/06	0	0.00	2	57.90	57.80	-2	3,540	-0.06%
2020/07/03	4	57.10	0	0.00	57.00	4	3,549	0.11%
2020/07/02	0	0.00	101	57.00	57.40	-101	3,543	-2.85%	大賣/鉅額交易
2020/07/01	2	57.55	4	57.25	57.00	-2	3,542	-0.06%
2020/06/30	0	0.00	7	56.29	56.50	-7	3,455	-0.20%
2020/06/29	6	55.13	0	0.00	55.20	6	3,419	0.18%
2020/06/24	6	55.57	7	55.89	55.90	-1	3,392	-0.03%
2020/06/23	0	0.00	1	54.80	54.70	-1	3,334	-0.03%
2020/06/22	0	0.00	4	54.30	54.40	-4	3,338	-0.12%
2020/06/19	6	54.57	0	0.00	54.10	6	3,365	0.18%
2020/06/18	0	0.00	1	54.90	55.20	-1	3,317	-0.03%
2020/06/17	100	54.80	0	0.00	54.50	100	3,313	3.02%
2020/06/16	0	0.00	1	54.50	54.10	-1	3,379	-0.03%
2020/06/12	1	53.90	13	53.90	53.80	-12	3,523	-0.34%
2020/06/11	8	55.25	3	54.80	54.50	5	3,600	0.14%
2020/06/10	1	55.00	0	0.00	55.70	1	3,628	0.03%
2020/06/09	0	0.00	1	55.40	55.40	-1	3,744	-0.03%
2020/06/08	6	55.55	3	55.70	55.80	3	3,846	0.08%
2020/06/05	0	0.00	12	55.37	55.50	-12	3,834	-0.31%
2020/06/04	5	55.00	0	0.00	55.20	5	3,822	0.13%
2020/06/03	2	55.20	2	55.15	55.20	0	3,835	0.00%
2020/06/02	2	54.20	0	0.00	54.30	2	3,837	0.05%
2020/06/01	1	54.00	3	54.30	54.00	-2	3,825	-0.05%
2020/05/29	1	53.40	0	0.00	53.90	1	3,823	0.03%
2020/05/28	4	53.93	0	0.00	53.70	4	3,791	0.11%
2020/05/27	1	54.10	0	0.00	54.30	1	3,829	0.03%
2020/05/26	2	54.15	1	54.60	54.00	1	3,853	0.03%
2020/05/22	1	54.00	0	0.00	53.60	1	3,860	0.03%
2020/05/18	1	53.70	1	53.60	53.70	0	3,845	0.00%
2020/05/15	0	0.00	1	54.90	54.80	-1	3,815	-0.03%
2020/05/14	2	55.65	4	55.83	55.50	-2	3,778	-0.05%
2020/05/13	0	0.00	1	56.80	56.80	-1	3,739	-0.03%
2020/05/11	1	57.30	3	57.47	57.40	-2	3,742	-0.05%
2020/05/08	6	56.30	5	56.20	56.20	1	3,714	0.03%
2020/05/05	2	56.80	0	0.00	55.90	2	3,633	0.06%
2020/05/04	7	55.69	26	55.73	56.30	-19	3,626	-0.52%
2020/04/30	9	57.61	10	57.77	57.60	-1	3,581	-0.03%
2020/04/29	1	54.80	10	55.00	54.90	-9	3,414	-0.26%
2020/04/28	1	54.70	0	0.00	54.60	1	3,425	0.03%
2020/04/27	5	54.66	0	0.00	54.60	5	3,521	0.14%
2020/04/24	0	0.00	2	53.90	53.60	-2	3,505	-0.06%
2020/04/23	4	53.65	12	53.81	53.80	-8	3,521	-0.23%
2020/04/21	2	52.85	2	52.50	52.40	0	3,505	0.00%
2020/04/20	1	54.40	3	54.20	54.40	-2	3,478	-0.06%
2020/04/17	27	54.84	25	54.50	54.50	2	3,472	0.06%
2020/04/16	23	54.10	1	53.80	54.00	22	3,419	0.64%
2020/04/15	1	54.50	2	54.55	54.50	-1	3,391	-0.03%
2020/04/09	14	54.94	1	56.10	54.80	13	3,354	0.39%
2020/04/08	35	52.87	5	53.50	53.40	30	3,239	0.93%
2020/04/07	2	50.70	12	51.17	51.20	-10	3,189	-0.31%
2020/04/06	1.4	49.88	0	0.00	49.95	1.4	3,167	0.04%
2020/03/31	1	49.65	1	49.15	49.50	0	3,161	0.00%
2020/03/27	0	0.00	1	50.30	49.55	-1	3,154	-0.03%
2020/03/26	1	49.65	4	50.00	49.65	-3	3,135	-0.10%
2020/03/25	0	0.00	3	50.00	49.95	-3	3,165	-0.09%
2020/03/24	0	0.00	9.2	49.17	48.75	-9.2	3,153	-0.29%
2020/03/23	3	46.67	1	47.10	46.95	2	3,187	0.06%
2020/03/20	11	48.90	6	49.34	49.50	5	3,220	0.16%
2020/03/19	5	47.90	2	47.88	46.20	3	3,172	0.09%
2020/03/18	2	50.10	1	50.30	50.00	1	3,119	0.03%
2020/03/17	13	50.46	1	50.20	51.00	12	3,177	0.38%
2020/03/16	0	0.00	3	52.70	52.00	-3	3,134	-0.10%
2020/03/13	3	50.80	1	50.80	53.30	2	3,082	0.06%
2020/03/12	21	55.43	2	55.05	55.20	19	2,982	0.64%
2020/03/11	18	58.11	0	0.00	58.10	18	2,899	0.62%
2020/03/10	0.3	58.50	1	58.10	58.10	-0.8	2,910	-0.03%
2020/03/06	16	58.67	0	0.00	58.50	16	2,863	0.56%
2020/03/05	1	59.80	0	60.00	59.90	1	2,843	0.04%
2020/03/04	0.3	59.30	0	0.00	59.00	0.3	2,858	0.01%
2020/03/03	2	59.40	0	0.00	59.20	2	2,843	0.07%
2020/03/02	2	58.70	0	0.00	58.70	2	2,850	0.07%
2020/02/26	1	59.60	0	0.00	59.60	1	2,863	0.03%
2020/02/25	2	59.90	0	0.00	59.90	2	2,870	0.07%
2020/02/24	0	0.00	33	60.01	60.10	-33	2,888	-1.14%
2020/02/20	0.1	60.70	0	0.00	60.70	0.1	2,941	0.00%
2020/02/19	0	0.00	1	61.10	61.10	-1	2,964	-0.03%
2020/02/17	1	60.80	0	0.00	60.60	1	3,025	0.03%
2020/02/14	1	61.40	0	0.00	61.20	1	3,032	0.03%
2020/02/11	8	60.64	0	0.00	60.60	8	3,095	0.26%
2020/02/10	2	60.05	3	60.40	60.40	-1	3,125	-0.03%
2020/02/06	20	61.60	0	0.00	61.60	20	3,264	0.61%
2020/02/05	0	0.00	5	61.00	61.00	-5	3,438	-0.15%
2020/02/04	1	59.60	0	61.10	61.00	1	3,554	0.03%
2020/02/03	14	59.09	0	0.00	59.30	14	3,564	0.39%
2020/01/31	25	60.76	80	60.75	60.50	-55	3,521	-1.56%
2020/01/30	10	60.41	1	60.90	59.80	9	3,507	0.26%
2020/01/20	5	66.30	5	65.90	65.90	0	3,396	0.00%
2020/01/17	6	65.60	0	65.90	66.00	6	3,405	0.18%
2020/01/16	6	65.22	0	0.00	65.20	6	3,385	0.18%
2020/01/14	10.2	65.45	1	65.60	65.60	9.2	3,430	0.27%
2020/01/13	1	65.10	0	0.00	65.00	1	3,435	0.03%
2020/01/10	5	65.00	0	0.00	64.90	5	3,451	0.14%
2020/01/07	5	64.90	1	65.70	65.00	4	3,466	0.12%
2020/01/06	3	65.73	1	65.60	65.30	2	3,461	0.06%
2020/01/03	7	66.67	27	66.70	66.60	-20	3,467	-0.58%
2020/01/02	6	66.50	0	0.00	66.30	6	3,487	0.17%
2019/12/31	1.3	66.30	0	0.00	66.20	1.3	3,517	0.04%
2019/12/30	51.2	66.74	5	66.68	66.60	46.2	3,513	1.32%
2019/12/27	2	66.95	0	0.00	67.00	2	3,513	0.06%
2019/12/26	8	66.99	1	67.70	67.00	7	3,489	0.20%
2019/12/25	60	67.15	1	67.10	67.50	59	3,498	1.69%
2019/12/24	13.3	67.23	0	0.00	67.00	13.3	3,508	0.38%
2019/12/23	31	67.53	0	0.00	67.60	31	3,526	0.88%
2019/12/20	3	68.00	0	0.00	67.60	3	3,554	0.08%
2019/12/19	0	0.00	2	68.65	68.60	-2	3,560	-0.06%
2019/12/18	0	0.00	1	69.10	69.10	-1	3,545	-0.03%
2019/12/17	6	68.50	0	0.00	68.80	6	3,610	0.17%
2019/12/16	1	69.50	3	69.37	69.20	-2	3,592	-0.06%
2019/12/13	9	69.17	10	69.15	68.80	-1	3,596	-0.03%
2019/12/12	2	69.00	4	69.13	68.80	-2	3,555	-0.06%
2019/12/11	1	68.70	14.2	68.77	68.80	-13.2	3,452	-0.38%
2019/12/10	0	0.00	17	67.80	67.90	-17	3,428	-0.50%
2019/12/06	3	66.47	0.6	67.20	67.30	2.4	3,411	0.07%
2019/12/02	0	0.00	1	66.10	66.80	-1	3,372	-0.03%
2019/11/29	19	67.20	1	66.60	66.60	18	3,357	0.54%
2019/11/28	23	67.90	1	68.00	68.00	22	3,332	0.66%
2019/11/27	22	68.20	13	68.48	68.10	9	3,354	0.27%
2019/11/26	18	67.26	6	67.38	68.50	12	3,338	0.36%
2019/11/25	6	67.42	1	67.20	67.20	5	3,265	0.15%
2019/11/22	0	0.00	1.2	67.03	67.40	-1.2	3,274	-0.04%
2019/11/21	5	66.50	6	67.02	67.20	-1	3,261	-0.03%
2019/11/20	1	66.70	2	66.80	67.20	-1	3,263	-0.03%
2019/11/19	9.3	66.58	9	67.02	67.20	0.3	3,257	0.01%
2019/11/18	6	65.83	6	66.33	66.70	0	3,230	0.00%
2019/11/15	27	65.38	6	65.30	65.40	21	3,207	0.65%
2019/11/14	8	65.95	6	65.00	65.00	2	3,202	0.06%
2019/11/13	0	0.00	2	66.60	65.90	-2	3,179	-0.06%
2019/11/11	2	65.95	2	66.60	65.90	0	3,172	0.00%
2019/11/08	2	67.30	0	0.00	67.00	2	3,142	0.06%
2019/11/07	2	67.35	4	66.70	66.70	-2	3,104	-0.06%
2019/11/06	3	67.53	17	67.82	67.50	-14	3,073	-0.46%
2019/11/05	197	69.52	3	68.73	68.90	194	3,033	6.39%	大買/鉅額交易
2019/11/04	31	69.21	36	68.69	69.30	-5	2,979	-0.17%
2019/11/01	20	66.78	8	66.80	67.30	12	2,808	0.43%
2019/10/31	1	65.70	0	0.00	65.20	1	2,718	0.04%
2019/10/30	2	65.60	0	0.00	65.50	2	2,742	0.07%
2019/10/29	0	0.00	0.7	65.10	65.40	-0.7	2,737	-0.03%
2019/10/25	0	0.00	30	64.70	64.70	-30	2,717	-1.10%
2019/10/24	0	0.00	1	65.40	65.30	-1	2,707	-0.04%
2019/10/23	0	0.00	1	65.60	65.40	-1	2,745	-0.04%
2019/10/22	10	66.40	10	65.90	65.70	0	2,779	0.00%
2019/10/21	2	65.20	18	65.60	65.60	-16	2,781	-0.58%
2019/10/17	10	64.41	21	64.68	65.20	-11	2,780	-0.40%
2019/10/16	0	0.00	1	64.50	64.50	-1	2,760	-0.04%
2019/10/15	9.1	63.88	0	0.00	64.00	9.1	2,766	0.33%
2019/10/14	4	63.70	0	0.00	63.90	4	2,818	0.14%
2019/10/09	1	63.40	0	0.00	63.00	1	2,835	0.04%
2019/10/08	11	63.97	0	0.00	64.50	11	2,855	0.39%
2019/10/07	1	63.50	0	0.00	63.50	1	2,938	0.03%
2019/10/01	0	0.00	2	64.90	65.50	-2	2,878	-0.07%
2019/09/26	0	0.00	1	65.40	65.30	-1	2,822	-0.04%
2019/09/24	1	66.40	1	66.40	66.40	0	2,755	0.00%
2019/09/23	0	0.00	6	65.77	65.90	-6	2,699	-0.22%
2019/09/20	2	65.95	9	66.01	65.60	-7	2,699	-0.26%
2019/09/19	5	65.06	14	65.50	64.90	-9	2,559	-0.35%
2019/09/18	2	64.40	0	0.00	64.80	2	2,524	0.08%
2019/09/17	1	63.60	0	0.00	63.80	1	2,479	0.04%
2019/09/16	0	0.00	5	64.54	64.70	-5	2,502	-0.20%
2019/09/12	0	0.00	5	63.80	64.30	-5	2,507	-0.20%
2019/09/11	0	0.00	4	63.30	63.60	-4	2,484	-0.16%
2019/09/06	1	63.60	1	63.80	63.40	0	2,511	0.00%
2019/09/05	0	0.00	1	63.90	63.30	-1	2,502	-0.04%
2019/09/04	1	62.90	0	0.00	63.20	1	2,493	0.04%
2019/09/03	19	63.10	0	0.00	62.50	19	2,487	0.76%
2019/08/29	2.1	62.01	0	0.00	62.20	2.1	2,467	0.09%
2019/08/28	4	62.63	2	62.20	62.20	2	2,465	0.08%
2019/08/27	1	62.80	0	0.00	63.20	1	2,451	0.04%
2019/08/26	3	63.00	0	0.00	62.70	3	2,446	0.12%
2019/08/23	0	0.00	1	64.20	64.30	-1	2,455	-0.04%
2019/08/22	2	63.40	0	0.00	63.40	2	2,442	0.08%
2019/08/21	0	0.00	3	63.20	63.30	-3	2,467	-0.12%
2019/08/20	0	0.00	2	62.10	62.40	-2	2,448	-0.08%
2019/08/19	0	0.00	1	62.60	62.30	-1	2,435	-0.04%
2019/08/15	0	0.00	2	61.00	61.40	-2	2,422	-0.08%
2019/08/14	0	0.00	1	62.20	61.30	-1	2,408	-0.04%
2019/08/13	4	61.28	1	61.40	61.30	3	2,392	0.13%
2019/08/12	0.5	61.90	0	0.00	61.90	0.5	2,407	0.02%
2019/08/08	0	0.00	1	61.20	61.20	-1	2,405	-0.04%
2019/08/07	2	60.35	0	0.00	60.20	2	2,408	0.08%
2019/08/06	0	0.00	1	60.70	60.80	-1	2,402	-0.04%
2019/08/02	5	61.58	0	0.00	61.30	5	2,362	0.21%
2019/08/01	0	0.00	3	63.50	63.60	-3	2,349	-0.13%
2019/07/31	0	0.00	0.3	64.40	64.30	-0.3	2,308	-0.01%
2019/07/29	0	0.00	3	64.60	64.80	-3	2,330	-0.13%
2019/07/26	6	64.30	4	64.05	64.30	2	2,315	0.09%
2019/07/25	4	64.55	1	64.50	64.60	3	2,319	0.13%
2019/07/24	11	66.76	5	66.82	66.70	6	2,282	0.26%
2019/07/23	3	67.43	4	67.58	67.30	-1	2,217	-0.05%
2019/07/22	2	67.70	1	67.50	67.50	1	2,195	0.05%
2019/07/19	1	67.10	0	0.00	67.00	1	2,171	0.05%
2019/07/17	0	0.00	3	66.90	66.80	-3	2,178	-0.14%
2019/07/16	5	67.20	2	67.05	67.10	3	2,170	0.14%
2019/07/15	4	65.68	42	65.62	66.10	-38	2,153	-1.76%
2019/07/12	3	66.60	1	66.00	66.10	2	2,251	0.09%
2019/07/11	2	66.10	2	66.05	65.90	0	2,258	0.00%
2019/07/10	1	64.00	0	0.00	64.20	1	2,213	0.05%
2019/07/09	1	64.00	5	63.68	63.60	-4	2,300	-0.17%
2019/07/08	0	0.00	0.1	64.30	64.40	-0.1	2,352	0.00%
2019/07/05	0.7	64.60	0	0.00	64.60	0.7	2,382	0.03%
2019/07/04	0	0.00	2	64.30	64.40	-2	2,475	-0.08%
2019/07/03	0	0.00	1	64.00	64.10	-1	2,500	-0.04%
2019/07/02	0	0.00	1	64.00	64.10	-1	2,604	-0.04%
2019/07/01	5	63.94	3	63.83	64.10	2	2,643	0.08%
2019/06/26	0	0.00	0	63.30	63.20	0	2,897	0.00%
2019/06/25	1	63.50	1	63.50	63.60	0	2,931	0.00%
2019/06/24	0	0.00	1	64.00	64.10	-1	2,941	-0.03%
2019/06/21	0	0.00	1	63.10	64.20	-1	2,957	-0.03%
2019/06/20	2	63.20	1	63.30	63.60	1	2,925	0.03%
2019/06/19	0	0.00	0	61.90	62.10	0	2,921	0.00%
2019/06/18	24	61.23	0	0.00	61.40	24	2,912	0.82%
2019/06/14	0	0.00	1	61.90	62.10	-1	2,889	-0.03%
2019/06/12	1.6	61.67	2	61.40	61.80	-0.4	3,043	-0.01%
2019/06/11	1	61.80	0	0.00	61.90	1	3,037	0.03%
2019/06/10	1	61.10	0	0.00	61.70	1	3,047	0.03%
2019/06/06	0	0.00	0	61.40	61.10	0	3,063	0.00%
2019/06/04	1	61.50	0	0.00	61.60	1	3,079	0.03%
2019/06/03	0	0.00	6	61.63	61.90	-6	3,089	-0.19%
2019/05/31	1	61.40	37	61.53	61.50	-36	3,098	-1.16%
2019/05/30	1	60.70	0	0.00	60.90	1	3,080	0.03%
2019/05/28	5	60.60	0	0.00	60.50	5	3,106	0.16%
2019/05/23	5	60.70	1	60.50	60.70	4	3,155	0.13%
2019/05/20	2	61.00	0	0.00	61.00	2	3,164	0.06%
2019/05/16	1	62.20	1.1	62.27	61.30	-0.1	3,158	0.00%
2019/05/15	3	62.80	0	0.00	62.70	3	3,145	0.10%
2019/05/14	0	0.00	3	63.43	63.30	-3	3,151	-0.10%
2019/05/13	2	64.75	0	0.00	64.00	2	3,151	0.06%
2019/05/10	1	65.50	0	0.00	66.20	1	3,151	0.03%
2019/05/09	4	66.10	0	0.00	66.10	4	3,183	0.13%
2019/05/08	3	68.10	0	0.00	67.70	3	3,142	0.10%
2019/05/06	3	67.37	1	67.30	67.30	2	3,145	0.06%
2019/05/03	5	69.80	6	69.65	70.00	-1	3,111	-0.03%
2019/05/02	0	0.00	2	68.90	69.40	-2	3,103	-0.06%
2019/04/26	1	68.70	0.1	68.90	68.90	0.9	3,156	0.03%
2019/04/25	0	0.00	11	69.80	69.80	-11	3,184	-0.35%
2019/04/24	1	70.20	1	69.60	69.70	0	3,224	0.00%
2019/04/23	1	68.70	2	68.80	70.00	-1	3,261	-0.03%
2019/04/22	0	0.00	0.3	69.50	69.50	-0.3	3,237	-0.01%
2019/04/19	1.3	70.08	3	69.80	70.00	-1.7	3,250	-0.05%
2019/04/18	7	73.10	17	72.04	71.10	-10	3,247	-0.31%
2019/04/17	3	71.90	2	72.20	72.00	1	3,148	0.03%
2019/04/16	4	70.95	14	71.39	71.20	-10	3,099	-0.32%
2019/04/15	4	70.30	5	70.08	71.10	-1	3,044	-0.03%
2019/04/12	1	68.30	15.3	68.29	68.50	-14.3	2,972	-0.48%
2019/04/11	3	67.40	2	67.40	67.30	1	2,906	0.03%
2019/04/10	2	66.70	0.5	67.20	67.30	1.5	2,869	0.05%
2019/04/09	0	0.00	6	66.38	66.80	-6	2,774	-0.22%
2019/04/08	0	0.00	4	66.53	66.70	-4	2,753	-0.15%
2019/04/03	0	0.00	1	64.60	65.00	-1	2,644	-0.04%
2019/04/02	13	64.82	8	64.65	64.80	5	2,605	0.19%
2019/04/01	9	64.10	1	64.20	63.80	8	2,515	0.32%
2019/03/29	0.6	61.90	1	61.70	61.50	-0.4	2,361	-0.02%
2019/03/28	1	62.40	0	0.00	62.00	1	2,322	0.04%
2019/03/25	3	61.30	0	0.00	61.80	3	2,271	0.13%
2019/03/22	2	62.55	0	0.00	62.60	2	2,252	0.09%
2019/03/21	5	63.50	0	0.00	63.60	5	2,241	0.22%
2019/03/20	1	63.00	0	0.00	63.10	1	2,269	0.04%
2019/03/18	3	62.50	1	62.60	62.50	2	2,379	0.08%
2019/03/15	1	61.60	0	62.00	62.40	1	2,362	0.04%
2019/03/12	0	0.00	30	61.60	61.40	-30	2,262	-1.33%
2019/03/11	5	60.80	0	0.00	61.10	5	2,287	0.22%
2019/03/08	2	61.10	0	0.00	61.00	2	2,343	0.09%
2019/03/07	0	0.00	2	61.60	61.60	-2	2,533	-0.08%
2019/03/06	4	61.90	0	0.00	62.20	4	2,592	0.15%
2019/03/05	0	0.00	2	61.85	61.90	-2	2,630	-0.08%
2019/03/04	0	0.00	1	62.20	62.20	-1	2,653	-0.04%
2019/02/27	0	0.00	1	62.70	63.10	-1	2,629	-0.04%
2019/02/26	1	64.00	0	0.00	62.60	1	2,632	0.04%
2019/02/22	1	62.30	1	62.20	62.30	0	2,616	0.00%
2019/02/20	0	0.00	7	61.64	62.00	-7	2,649	-0.26%
2019/02/15	3	60.70	0	0.00	60.30	3	2,726	0.11%
2019/02/14	18	60.91	0	0.00	61.20	18	2,754	0.65%
2019/02/13	3	61.20	2	60.95	61.20	1	2,788	0.04%
2019/02/12	0	0.00	1	60.30	60.40	-1	2,764	-0.04%
2019/02/11	0	0.00	1	59.80	59.50	-1	2,750	-0.04%
2019/01/30	2	59.15	2	59.70	59.20	0	2,739	0.00%
2019/01/29	0	0.00	8	58.70	59.00	-8	2,708	-0.30%
2019/01/28	5	59.10	0	0.00	59.30	5	2,712	0.18%
2019/01/25	19	58.67	0	0.00	58.50	19	2,709	0.70%
2019/01/18	1	57.90	0	0.00	58.60	1	2,721	0.04%
2019/01/15	1	58.00	0	0.00	57.80	1	2,710	0.04%
2019/01/14	6	57.82	0	0.00	57.80	6	2,683	0.22%
2019/01/11	7	58.43	0	0.00	58.30	7	2,732	0.26%
2019/01/10	6	58.20	0	0.00	58.30	6	2,715	0.22%
2019/01/09	5	59.60	0	0.00	59.20	5	2,704	0.18%
2019/01/07	2	59.40	1	59.30	58.90	1	2,715	0.04%
2019/01/04	0	0.00	4	58.60	58.90	-4	2,752	-0.15%
2019/01/02	1	60.20	1	60.00	60.10	0	2,909	0.00%
2018/12/28	4	60.35	0	0.00	60.50	4	2,926	0.14%
2018/12/27	10	60.70	10	60.30	60.30	0	2,952	0.00%
2018/12/25	2	59.90	0	0.00	60.20	2	2,954	0.07%
2018/12/20	1	60.90	2	60.50	60.30	-1	2,994	-0.03%
2018/12/19	1	60.60	1	60.40	61.00	0	2,996	0.00%
2018/12/17	0	0.00	2	60.90	60.60	-2	3,058	-0.07%
2018/12/14	0	0.00	5	60.80	60.90	-5	3,075	-0.16%
2018/12/13	2	61.50	392	60.51	61.30	-390	3,065	-12.72%	大賣/鉅額交易
2018/12/12	5	60.46	31.2	60.61	61.00	-26.2	3,043	-0.86%
2018/12/11	2	59.80	0	0.00	59.80	2	3,016	0.07%
2018/12/07	1	61.80	5	61.60	62.20	-4	2,971	-0.13%
2018/12/06	1	60.60	4	61.10	61.50	-3	3,007	-0.10%
2018/12/05	2	62.10	0	0.00	62.00	2	2,967	0.07%
2018/12/04	1	63.70	5	63.12	62.80	-4	3,000	-0.13%
2018/12/03	1	63.40	2	63.25	63.30	-1	3,000	-0.03%
2018/11/30	12	61.20	0	0.00	62.20	12	2,962	0.41%
2018/11/29	5	62.20	2	62.10	61.30	3	2,796	0.11%
2018/11/28	6	62.27	3	62.40	62.10	3	2,739	0.11%
2018/11/27	0	0.00	1	61.10	61.20	-1	2,710	-0.04%
2018/11/26	3	61.70	1	61.90	61.60	2	2,706	0.07%
2018/11/23	1	60.60	0	0.00	60.90	1	2,716	0.04%
2018/11/22	0	0.00	1	61.20	61.20	-1	2,728	-0.04%
2018/11/21	2	60.85	1	61.20	61.20	1	2,730	0.04%
2018/11/20	9.4	61.62	0	0.00	61.80	9.4	2,690	0.35%
2018/11/16	2.4	62.40	1	62.60	62.50	1.4	2,639	0.05%
2018/11/15	2	62.70	0	0.00	62.90	2	2,650	0.08%
2018/11/13	2	63.55	0	0.00	65.20	2	2,602	0.08%
2018/11/12	1	64.10	12	64.96	64.20	-11	2,577	-0.43%
2018/11/08	0	0.00	10	67.04	66.60	-10	2,571	-0.39%
2018/11/07	0	0.00	1	66.70	66.90	-1	2,589	-0.04%
2018/11/05	0	0.00	2	65.75	66.30	-2	2,613	-0.08%
2018/11/02	0	0.00	2	66.50	66.70	-2	2,624	-0.08%
2018/11/01	1	66.30	3	66.10	66.00	-2	2,627	-0.08%
2018/10/30	4	64.25	8	64.50	64.40	-4	2,628	-0.15%
2018/10/29	2	64.20	0	0.00	64.40	2	2,627	0.08%
2018/10/26	0	0.00	2	63.80	64.00	-2	2,630	-0.08%
2018/10/25	3	64.20	0	0.00	63.80	3	2,632	0.11%
2018/10/24	1	65.10	0	0.00	65.00	1	2,626	0.04%
2018/10/22	3	67.87	0	0.00	68.30	3	2,592	0.12%
2018/10/19	0	0.00	2	66.20	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	0	0.00	5	66.16	65.60	-5	2,729	-0.18%
2018/10/16	12	65.70	0	0.00	65.20	12	2,760	0.43%
2018/10/15	1	65.10	5	65.20	65.10	-4	2,785	-0.14%
2018/10/12	0	0.00	1.1	65.18	65.60	-1.1	2,817	-0.04%
2018/10/11	9	65.54	2	64.30	64.00	7	2,844	0.25%
2018/10/09	6	71.00	0	0.00	70.80	6	2,746	0.22%
2018/10/08	1	71.80	0	0.00	71.80	1	2,745	0.04%
2018/10/05	0	0.00	1	73.30	72.10	-1	2,753	-0.04%
2018/10/03	1	74.00	2	73.90	74.00	-1	2,744	-0.04%
2018/10/01	20	75.20	1	75.20	75.20	19	2,753	0.69%
2018/09/28	241	74.60	0	0.00	74.50	241	2,776	8.68%	大買/鉅額交易
2018/09/27	5	74.40	0	0.00	74.50	5	2,759	0.18%
2018/09/26	1	74.60	5	74.64	74.80	-4	2,749	-0.15%
2018/09/25	0	0.00	1	74.20	74.50	-1	2,751	-0.04%
2018/09/21	3	73.07	0	0.00	73.00	3	2,736	0.11%
2018/09/20	1	72.90	0	0.00	72.60	1	2,752	0.04%
2018/09/18	3	73.33	1	73.20	73.30	2	2,763	0.07%
2018/09/14	14	74.78	10	74.70	74.70	4	2,778	0.14%
2018/09/13	0	0.00	1	74.40	74.30	-1	2,800	-0.04%
2018/09/12	1	73.20	1	73.70	73.20	0	2,804	0.00%
2018/09/11	2.1	74.38	1	74.60	74.90	1.1	2,780	0.04%
2018/09/10	1	73.80	0	0.00	73.50	1	2,801	0.04%
2018/09/07	1	75.40	5	75.76	75.10	-4	2,805	-0.14%
2018/09/05	2	78.10	0	0.00	77.00	2	2,752	0.07%
2018/09/03	1	78.30	0	0.00	77.90	1	2,730	0.04%
2018/08/31	0	0.00	2	77.80	78.00	-2	2,746	-0.07%
2018/08/30	1	77.80	2	77.90	77.90	-1	2,780	-0.04%
2018/08/29	7	78.51	8	78.76	78.10	-1	2,803	-0.04%
2018/08/28	0	0.00	3	77.93	78.00	-3	2,797	-0.11%
2018/08/27	0	0.00	0.1	77.40	77.70	-0.1	2,796	0.00%
2018/08/24	2	77.20	0	0.00	77.20	2	2,795	0.07%
2018/08/23	1	77.60	1	77.70	77.70	0	2,873	0.00%
2018/08/21	1	76.20	2	76.50	76.60	-1	2,854	-0.04%
2018/08/17	0	0.00	1	75.20	75.50	-1	2,900	-0.03%
2018/08/15	0.1	73.50	0	0.00	73.50	0.1	2,892	0.00%
2018/08/14	5	74.30	3	74.57	74.40	2	2,884	0.07%
2018/08/13	1	76.40	1	75.80	75.80	0	2,874	0.00%
2018/08/10	0	0.00	2	77.70	77.60	-2	2,860	-0.07%
2018/08/09	1	77.40	0	0.00	77.10	1	2,871	0.03%
2018/08/08	2	78.00	2	78.10	78.00	0	2,890	0.00%
2018/08/07	4	77.88	2	77.85	77.40	2	2,934	0.07%
2018/08/06	0	0.00	2	77.60	77.70	-2	2,953	-0.07%
2018/08/02	0	0.00	4	77.15	76.50	-4	2,963	-0.13%
2018/07/31	0.1	75.80	1	76.30	75.90	-0.9	2,946	-0.03%
2018/07/30	6	76.02	0	0.00	76.40	6	2,933	0.20%
2018/07/27	3	75.93	0	0.00	75.60	3	2,917	0.10%
2018/07/26	1.1	76.32	10	76.10	76.30	-8.9	2,895	-0.31%
2018/07/25	4	76.20	1	76.30	75.80	3	2,889	0.10%
2018/07/24	181	79.28	183	79.41	80.00	-2	2,837	-0.07%	大買/大賣/
2018/07/23	0	0.00	1	78.30	78.80	-1	2,711	-0.04%
2018/07/20	21	78.10	55	78.20	78.30	-34	2,691	-1.26%
2018/07/19	19	78.33	9	78.22	78.40	10	2,671	0.37%
2018/07/18	2	77.10	1	77.30	77.50	1	2,648	0.04%
2018/07/17	6	76.10	8	75.73	75.60	-2	2,580	-0.08%
2018/07/16	22	75.60	13	75.78	75.50	9	2,560	0.35%
2018/07/13	2	74.85	1	74.80	75.20	1	2,578	0.04%
2018/07/12	27	74.30	5	74.10	74.00	22	2,607	0.84%
2018/07/11	2	73.90	0	0.00	73.80	2	2,627	0.08%
2018/07/09	1	73.30	0	0.00	72.90	1	2,639	0.04%
2018/07/06	1	72.20	0	0.00	72.60	1	2,650	0.04%
2018/07/05	1	73.00	0	0.00	72.70	1	2,658	0.04%
2018/07/03	0	0.00	1	73.10	73.00	-1	2,744	-0.04%
2018/06/29	2	73.55	1	74.60	74.60	1	2,737	0.04%
2018/06/26	5	72.00	0	0.00	72.50	5	2,738	0.18%
2018/06/22	5.8	73.23	3	73.33	73.30	2.8	2,716	0.10%
2018/06/21	1	74.00	0	0.00	74.00	1	2,690	0.04%
2018/06/20	1	74.50	1	74.30	74.20	0	2,712	0.00%
2018/06/19	0	0.00	201	74.40	74.70	-201	2,717	-7.40%	大賣/鉅額交易
2018/06/15	2	75.60	0	0.00	75.10	2	2,693	0.07%
2018/06/14	1	76.20	5.2	76.09	75.40	-4.2	2,675	-0.16%
2018/06/13	1	77.10	1	76.90	76.90	0	2,662	0.00%
2018/06/08	0.2	77.30	2	77.70	77.20	-1.8	2,814	-0.06%
2018/06/07	103	77.99	3	77.53	78.00	100	2,831	3.53%	大買/
2018/06/06	10	76.65	5	76.70	77.00	5	2,826	0.18%
2018/06/05	0	0.00	1	75.50	75.70	-1	2,811	-0.04%
2018/06/04	0	0.00	1	75.50	75.50	-1	2,800	-0.04%
2018/06/01	0	0.00	3	74.70	74.70	-3	2,791	-0.11%
2018/05/31	1	74.10	3	74.20	73.80	-2	2,810	-0.07%
2018/05/30	2	74.40	0	0.00	74.20	2	2,753	0.07%
2018/05/29	0	0.00	0.2	75.40	75.40	-0.2	2,733	-0.01%
2018/05/28	4	75.93	48	75.59	75.70	-44	2,782	-1.58%
2018/05/25	47	75.20	0	0.00	75.10	47	2,787	1.69%
2018/05/23	0.7	73.80	1	73.40	73.30	-0.3	2,769	-0.01%
2018/05/21	1	74.20	0	0.00	74.10	1	2,838	0.04%
2018/05/18	3	73.70	2	73.60	73.40	1	2,859	0.03%
2018/05/17	0	0.00	1	74.50	74.00	-1	2,885	-0.03%
2018/05/16	1.1	74.49	0	0.00	74.20	1.1	2,893	0.04%
2018/05/15	2	75.70	2	75.55	75.20	0	2,918	0.00%
2018/05/14	1	78.00	2	78.20	78.00	-1	3,054	-0.03%
2018/05/09	1	75.40	0	0.00	76.40	1	3,120	0.03%
2018/05/08	1	76.00	1	76.30	75.80	0	3,151	0.00%
2018/05/07	0	0.00	4	75.25	76.00	-4	3,203	-0.12%
2018/05/04	0	0.00	6	73.90	74.00	-6	3,241	-0.19%
2018/05/03	0	0.00	5	73.90	73.80	-5	3,288	-0.15%
2018/05/02	0	0.00	1	74.90	74.40	-1	3,305	-0.03%
2018/04/30	2	74.00	1	73.90	73.90	1	3,319	0.03%
2018/04/27	2	74.00	4	73.88	73.90	-2	3,334	-0.06%
2018/04/26	0	0.00	6	74.80	74.00	-6	3,351	-0.18%
2018/04/25	1	74.40	1	73.20	74.90	0	3,411	0.00%
2018/04/24	2	73.50	2	72.90	72.80	0	3,429	0.00%
2018/04/23	3	75.10	3	75.40	74.90	0	3,419	0.00%
2018/04/20	0	0.00	3	75.70	76.00	-3	3,428	-0.09%
2018/04/19	5	76.08	0	0.00	76.90	5	3,439	0.15%
2018/04/18	18	77.29	8	76.49	76.30	10	3,440	0.29%
2018/04/17	1	77.90	2.7	77.68	77.50	-1.7	3,405	-0.05%
2018/04/13	4	78.78	0	0.00	78.50	4	3,451	0.12%
2018/04/12	0	0.00	1.2	78.51	78.50	-1.2	3,452	-0.03%
2018/04/11	0	0.00	1	78.80	78.80	-1	3,453	-0.03%
2018/04/10	3	77.30	2	77.30	77.70	1	3,446	0.03%
2018/04/09	1	78.50	6	77.55	77.80	-5	3,436	-0.15%
2018/04/03	7.5	78.23	5	78.20	78.20	2.5	3,371	0.07%
2018/04/02	5	79.90	6	79.18	79.20	-1	3,358	-0.03%
2018/03/31	7	79.50	1	79.20	79.60	6	3,374	0.18%
2018/03/30	13	79.97	5.2	79.96	80.00	7.8	3,364	0.23%
2018/03/29	1	78.30	0	0.00	78.10	1	3,343	0.03%
2018/03/28	1	78.00	2	78.05	78.40	-1	3,356	-0.03%
2018/03/27	1	78.30	0	0.00	78.40	1	3,370	0.03%
2018/03/26	1.7	78.08	3	78.00	78.00	-1.3	3,427	-0.04%
2018/03/23	1	77.80	0	0.00	78.40	1	3,463	0.03%
2018/03/22	2	79.25	1	80.10	79.30	1	3,466	0.03%
2018/03/20	3	78.87	4	78.85	79.00	-1	3,488	-0.03%
2018/03/19	0	0.00	4	79.45	79.30	-4	3,476	-0.12%
2018/03/16	2	79.30	1	79.10	79.10	1	3,490	0.03%
2018/03/15	3	79.60	0	0.00	79.60	3	3,438	0.09%
2018/03/14	5	80.12	5	80.54	80.10	0	3,435	0.00%
2018/03/13	16	81.06	109	81.20	81.70	-93	3,424	-2.72%	大賣/
2018/03/12	3	81.10	3	81.00	81.20	0	3,469	0.00%
2018/03/09	12	79.87	10	79.70	79.70	2	3,486	0.06%
2018/03/08	10	79.00	10	79.00	79.00	0	3,472	0.00%
2018/03/07	13	79.72	10.4	79.50	78.90	2.6	3,486	0.07%
2018/03/06	1	79.10	2	79.20	78.90	-1	3,619	-0.03%
2018/03/05	1	78.50	0	0.00	78.50	1	3,701	0.03%
2018/03/02	0	0.00	1	78.90	78.90	-1	3,779	-0.03%
2018/03/01	91	79.85	0	0.00	79.70	91	3,870	2.35%
2018/02/27	3	79.83	0	0.00	79.40	3	3,917	0.08%
2018/02/26	10	79.90	5	79.90	79.90	5	3,930	0.13%
2018/02/23	27	79.71	21	79.41	79.40	6	3,963	0.15%
2018/02/22	13	79.04	10	79.00	79.00	3	4,008	0.07%
2018/02/21	2	79.45	1	80.00	80.30	1	3,997	0.03%
2018/02/12	1	78.60	1	78.60	78.30	0	4,036	0.00%
2018/02/09	10	77.97	1	77.00	78.50	9	4,084	0.22%
2018/02/08	0	0.00	3	79.23	79.20	-3	4,135	-0.07%
2018/02/07	2	80.35	7.7	80.25	80.30	-5.7	4,252	-0.13%
2018/02/06	17	79.15	6	78.03	78.70	11	4,506	0.24%
2018/02/05	6	82.48	1	82.90	82.90	5	4,409	0.11%
2018/02/02	9	84.12	6	84.40	84.10	3	4,464	0.07%
2018/02/01	0	0.00	1	84.70	85.00	-1	4,546	-0.02%
2018/01/31	5	83.44	0	0.00	83.40	5	4,596	0.11%
2018/01/30	8	83.99	1.1	83.71	83.50	6.9	4,616	0.15%
2018/01/29	8	84.75	1.1	84.69	84.50	6.9	4,613	0.15%
2018/01/26	3.3	85.47	0	0.00	85.60	3.3	4,648	0.07%
2018/01/25	0	0.00	1.1	86.77	86.70	-1.1	4,642	-0.02%
2018/01/24	8	85.80	4	85.93	86.50	4	4,754	0.08%
2018/01/23	2	86.40	0	0.00	86.20	2	4,991	0.04%
2018/01/22	1	86.10	4	86.48	86.90	-3	5,056	-0.06%
2018/01/19	16	87.56	14	87.58	87.40	2	5,104	0.04%
2018/01/18	3	87.17	7	87.34	86.70	-4	5,113	-0.08%
2018/01/17	0	0.00	6	86.78	87.00	-6	5,111	-0.12%
2018/01/16	3.1	86.50	4	86.45	86.50	-0.9	5,143	-0.02%
2018/01/15	8	86.41	6	86.45	86.20	2	5,168	0.04%
2018/01/12	3	85.70	1	85.20	85.60	2	5,232	0.04%
2018/01/11	2	84.60	7	84.70	84.60	-5	5,265	-0.09%
2018/01/10	7	84.49	1	84.00	84.10	6	5,311	0.11%
2018/01/09	2	86.15	3	85.70	85.50	-1	5,335	-0.02%
2018/01/08	2	85.20	4	85.25	85.30	-2	5,403	-0.04%
2018/01/05	9	84.90	0	0.00	85.30	9	5,519	0.16%
2018/01/04	0	0.00	3	84.97	85.10	-3	5,855	-0.05%
2018/01/03	4	84.93	0	85.20	85.10	4	5,923	0.07%