鴻準 (2354)-元大-嘉義券商分點個股進出

台股 » 個股 » 鴻準 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鴻準

(2354)

可現股當沖

股價
55.6
漲跌
▲0.6
漲幅
+1.09%
成交量
11,232張
產業
上市其他電子類股
1000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-嘉義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-嘉義券商分點個股進出
元大-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	2.1	55.61	0	56.00	55.60	2.1	17,987	0.01%
2024/04/16	10.2	55.82	6	54.87	55.00	4.2	17,836	0.02%
2024/04/15	12	57.50	12	57.63	57.50	0	17,596	0.00%
2024/04/12	8.4	58.95	6.2	58.75	58.50	2.2	17,434	0.01%
2024/04/11	29.5	59.45	19	58.73	59.10	10.5	17,226	0.06%
2024/04/10	23.6	61.98	63	61.91	61.20	-39.5	16,729	-0.24%
2024/04/09	11.5	63.67	12.2	63.52	63.00	-0.7	16,351	0.00%
2024/04/08	18.2	63.25	8	63.40	63.50	10.2	15,980	0.06%
2024/04/03	22	63.54	21	63.38	64.00	1	15,670	0.01%
2024/04/02	69	63.63	19	64.45	64.90	50	15,264	0.33%
2024/04/01	21	64.34	33	64.68	63.80	-12	14,706	-0.08%
2024/03/29	34.7	63.57	24.1	63.22	63.00	10.6	14,144	0.07%
2024/03/28	148.3	66.24	194.4	66.59	65.10	-46.1	13,289	-0.35%	大買/大賣/
2024/03/27	31.1	61.65	146.5	62.87	63.60	-115.5	10,914	-1.06%	大賣/鉅額交易
2024/03/26	10.1	58.42	13.1	58.59	57.90	-3	9,790	-0.03%
2024/03/25	38	58.75	14.1	58.52	58.70	24	9,502	0.25%
2024/03/22	113	59.53	58.2	59.28	59.00	54.9	9,239	0.59%	大買/
2024/03/21	42.4	58.95	38.6	59.24	59.10	3.8	8,698	0.04%
2024/03/20	159.3	58.53	86.2	58.78	58.20	73	8,078	0.90%	大買/
2024/03/19	36.1	56.12	27.2	56.25	58.10	9	6,912	0.13%
2024/03/18	23.1	54.82	20.1	55.28	55.40	3.1	6,431	0.05%
2024/03/15	105	56.51	100.2	56.42	55.60	4.9	6,066	0.08%	大買/
2024/03/14	56.1	54.73	31.5	54.14	53.70	24.6	4,982	0.49%
2024/03/13	74.7	59.23	69.1	59.17	58.90	5.6	4,239	0.13%
2024/03/12	12	53.04	26	53.38	55.30	-14	2,479	-0.57%
2024/03/11	3	48.92	2.1	50.24	50.30	0.9	2,126	0.04%
2024/03/08	5.3	49.24	1	49.20	49.20	4.3	2,072	0.21%
2024/03/07	2	49.40	3	49.65	50.10	-1	2,041	-0.05%
2024/03/06	1	49.80	2	49.80	49.80	-1	2,002	-0.05%
2024/03/05	1	50.50	3	50.63	50.50	-2	1,996	-0.10%
2024/03/04	0	0.00	3.8	49.84	50.00	-3.8	1,969	-0.19%
2024/03/01	5.3	49.37	10	49.70	49.30	-4.7	1,953	-0.24%
2024/02/27	2	49.70	2	50.00	49.70	0	1,931	0.00%
2024/02/26	0	50.00	0	0.00	50.00	0	1,928	0.00%
2024/02/23	0	50.50	0	0.00	50.10	0	1,936	0.00%
2024/02/22	2	50.65	0	0.00	50.70	2	1,954	0.10%
2024/02/19	3	50.20	0	0.00	50.30	3	1,984	0.15%
2024/02/16	0.2	49.65	0	0.00	49.40	0.2	2,021	0.01%
2024/02/15	0.1	49.30	0	0.00	49.40	0.1	2,030	0.00%
2024/02/02	0.8	50.70	0	0.00	50.90	0.8	1,987	0.04%
2024/02/01	0	0.00	8	50.70	50.80	-8	1,994	-0.40%
2024/01/29	0	50.60	4	50.60	50.70	-4	2,046	-0.20%
2024/01/26	0	50.50	0	0.00	50.50	0	2,051	0.00%
2024/01/25	0.1	50.60	0	0.00	50.60	0.1	2,055	0.00%
2024/01/23	0	0.00	1	50.30	50.20	-1	2,131	-0.05%
2024/01/22	0	0.00	5	50.00	50.20	-5	2,179	-0.23%
2024/01/18	0.1	49.85	0.2	50.10	49.60	-0.2	2,193	-0.01%
2024/01/17	2	49.88	0	0.00	49.65	2	2,182	0.09%
2024/01/16	0	0.00	2	51.20	50.80	-2	2,151	-0.09%
2024/01/15	0	51.50	0	0.00	51.30	0	2,184	0.00%
2024/01/10	2	51.00	0	0.00	51.20	2	2,301	0.09%
2024/01/08	0.7	51.90	0	0.00	51.60	0.7	2,321	0.03%
2024/01/05	0.2	51.89	0	0.00	51.80	0.2	2,331	0.01%
2024/01/03	0	52.20	0	0.00	52.10	0	2,429	0.00%
2024/01/02	1	52.80	0	0.00	52.80	1	2,540	0.04%
2023/12/29	0	0.00	2	53.40	53.10	-2	2,580	-0.08%
2023/12/28	1	52.90	3	52.37	52.70	-2	2,568	-0.08%
2023/12/26	0.4	52.13	1	52.30	52.20	-0.6	2,665	-0.02%
2023/12/21	0	52.50	0	0.00	51.70	0	2,840	0.00%
2023/12/20	1	51.80	1	52.10	52.30	0	2,890	0.00%
2023/12/19	0	51.95	0	0.00	51.60	0	2,959	0.00%
2023/12/15	2	52.20	1	52.00	52.00	1	3,417	0.03%
2023/12/14	1.1	51.92	0	0.00	52.00	1.1	4,109	0.03%
2023/12/13	0.1	52.10	35	51.93	52.00	-34.9	4,243	-0.82%
2023/12/11	37.1	51.30	6	51.20	51.30	31.1	4,414	0.70%
2023/12/08	0.1	51.70	0	0.00	51.60	0.1	4,421	0.00%
2023/12/07	0.1	51.90	5	51.50	51.50	-4.9	4,462	-0.11%
2023/12/06	3.3	51.97	7	52.01	52.00	-3.7	4,460	-0.08%
2023/12/05	9	53.26	0	0.00	53.10	9	4,399	0.20%
2023/12/04	2	53.20	6	53.30	53.20	-4	4,412	-0.09%
2023/12/01	0	53.20	0	0.00	53.20	0	4,468	0.00%
2023/11/30	0.1	53.42	0	0.00	53.30	0.1	4,461	0.00%
2023/11/29	0.2	53.60	0	0.00	53.40	0.2	4,483	0.00%
2023/11/28	1	53.30	20	53.20	53.40	-19	4,543	-0.42%
2023/11/24	1	53.30	0	0.00	53.30	1	4,557	0.02%
2023/11/21	0	0.00	11	53.50	53.50	-11	4,550	-0.24%
2023/11/20	2	53.00	1	53.00	53.00	1	4,545	0.02%
2023/11/17	0.1	53.20	0	0.00	53.20	0.1	4,530	0.00%
2023/11/16	0	53.00	0	0.00	52.80	0	4,508	0.00%
2023/11/15	0	52.80	0	0.00	52.90	0	4,492	0.00%
2023/11/14	0	0.00	1	52.30	52.30	-1	4,459	-0.02%
2023/11/13	0	52.50	0	0.00	52.30	0	4,457	0.00%
2023/11/10	0	52.30	0	0.00	52.20	0	4,482	0.00%
2023/11/08	1	52.30	0	0.00	52.20	1	4,509	0.02%
2023/11/07	0	52.40	6	52.20	52.20	-6	4,501	-0.13%
2023/11/06	1	52.70	0	0.00	52.50	1	4,527	0.02%
2023/11/03	20	52.80	1	52.90	52.70	19	4,530	0.42%
2023/11/02	0.1	53.10	0	0.00	53.00	0.1	4,561	0.00%
2023/11/01	1	52.10	0	0.00	52.20	1	4,596	0.02%
2023/10/31	0	0.00	1	52.90	52.40	-1	4,583	-0.02%
2023/10/30	2	51.95	0	0.00	51.80	2	4,597	0.04%
2023/10/27	0.1	52.90	0	0.00	52.90	0.1	4,570	0.00%
2023/10/26	1.1	52.51	0.2	52.80	52.30	0.9	4,608	0.02%
2023/10/25	0	0.00	2	53.65	53.30	-2	4,628	-0.04%
2023/10/23	2	53.50	0	0.00	53.50	2	4,929	0.04%
2023/10/19	0.1	55.59	1	55.30	55.10	-0.9	5,484	-0.02%
2023/10/18	0	55.80	10.1	55.60	55.50	-10.1	5,484	-0.18%
2023/10/17	0	56.70	0	0.00	56.40	0	5,440	0.00%
2023/10/16	0	0.00	10	56.40	56.60	-10	5,478	-0.18%
2023/10/13	2.1	57.12	0	0.00	57.20	2.1	5,601	0.04%
2023/10/12	0	0.00	0.1	57.80	58.00	-0.1	5,683	0.00%
2023/10/11	0.1	57.20	2.1	57.14	57.40	-2	5,704	-0.04%
2023/10/06	2	56.40	29	56.47	56.50	-27	5,731	-0.47%
2023/10/05	0	0.00	2	58.00	58.20	-2	5,621	-0.04%
2023/10/03	0	0.00	2	57.50	57.40	-2	5,552	-0.04%
2023/10/02	3	57.60	1	57.60	57.60	2	5,518	0.04%
2023/09/28	0	0.00	0	56.10	57.70	0	5,487	0.00%
2023/09/27	2.1	56.19	0	0.00	55.90	2.1	5,446	0.04%
2023/09/26	3	56.50	5.2	56.60	56.30	-2.2	5,403	-0.04%
2023/09/25	6	57.27	1	57.30	57.60	5	5,400	0.09%
2023/09/22	2	57.70	0	0.00	57.50	2	5,379	0.04%
2023/09/21	4	58.43	0	0.00	58.00	4	5,321	0.08%
2023/09/20	31	59.40	1.1	58.88	58.90	29.9	5,188	0.58%
2023/09/19	29	61.73	56.1	61.37	60.70	-27.1	4,915	-0.55%
2023/09/18	10.1	57.67	1	57.10	57.10	9.1	4,282	0.21%
2023/09/15	21	57.85	3	58.30	59.00	18	4,137	0.44%
2023/09/14	7	57.57	26	57.32	57.50	-19	3,996	-0.48%
2023/09/13	15	56.60	0	0.00	56.50	15	3,967	0.38%
2023/09/12	0	0.00	2	57.15	57.30	-2	4,003	-0.05%
2023/09/11	31	56.84	16	56.20	56.20	15	3,998	0.38%
2023/09/08	5	56.60	0	0.00	57.10	5	4,071	0.12%
2023/09/07	0	0.00	1	56.60	56.50	-1	4,094	-0.02%
2023/09/05	0	0.00	1	56.40	56.30	-1	4,028	-0.02%
2023/09/04	4	55.90	4.5	55.92	55.90	-0.5	4,034	-0.01%
2023/09/01	1	56.80	3	56.80	57.00	-2	4,010	-0.05%
2023/08/31	2	55.80	0	0.00	55.70	2	3,965	0.05%
2023/08/23	0	0.00	1	54.10	54.80	-1	4,121	-0.02%
2023/08/21	0.5	54.50	0	0.00	54.30	0.5	4,116	0.01%
2023/08/14	9	55.16	0	0.00	55.70	9	4,055	0.22%
2023/08/11	8	56.20	6	56.27	56.10	2	4,036	0.05%
2023/08/10	4	56.48	1	56.20	56.20	3	4,024	0.07%
2023/08/09	1	57.00	0.1	56.90	56.90	0.9	3,989	0.02%
2023/08/04	2.1	54.89	0	0.00	54.80	2.1	3,912	0.05%
2023/08/02	2	54.60	0	0.00	54.50	2	3,906	0.05%
2023/07/31	2.1	56.78	0	56.30	55.70	2	3,826	0.05%
2023/07/28	1	56.20	3	56.20	56.30	-2	3,781	-0.05%
2023/07/27	6	57.10	0	0.00	56.90	6	3,731	0.16%
2023/07/26	18	58.04	2	58.80	57.00	16	3,664	0.44%
2023/07/25	13.1	59.58	9.3	59.07	59.50	3.8	3,399	0.11%
2023/07/24	0	0.00	3	54.11	55.00	-3	2,796	-0.11%
2023/07/21	1	54.00	0	0.00	54.30	1	2,766	0.04%
2023/07/20	7	55.64	1	55.20	55.20	6	2,750	0.22%
2023/07/19	0	0.00	1	56.30	55.90	-1	2,738	-0.04%
2023/07/18	3.1	58.26	3	58.47	57.40	0.1	2,693	0.00%
2023/07/17	1.2	56.93	8.1	57.12	57.20	-6.9	2,560	-0.27%
2023/07/14	0	0.00	3	55.70	56.20	-3	2,497	-0.12%
2023/07/13	3	55.40	4	56.00	54.90	-1	2,433	-0.04%
2023/07/12	6	54.00	0	0.00	54.00	6	2,351	0.26%
2023/07/11	4	53.70	0	0.00	53.60	4	2,347	0.17%
2023/07/10	0.1	53.60	0	0.00	52.90	0.1	2,354	0.00%
2023/07/07	0	52.90	1	52.60	52.90	-1	2,353	-0.04%
2023/07/06	1.1	53.39	0	0.00	53.00	1.1	2,335	0.04%
2023/07/05	1	54.30	1	54.00	53.70	0	2,299	0.00%
2023/06/28	1	55.90	0	0.00	56.00	1	2,437	0.04%
2023/06/27	2.1	56.45	0	0.00	55.80	2.1	2,426	0.08%
2023/06/26	4.1	57.10	2	57.50	57.60	2.1	2,398	0.09%
2023/06/21	1	56.00	0	0.00	55.60	1	2,314	0.04%
2023/06/20	0	0.00	2	56.20	56.10	-2	2,319	-0.09%
2023/06/19	0	0.00	16	56.20	56.50	-16	2,318	-0.69%
2023/06/15	0.1	56.70	5	56.70	56.50	-4.9	2,246	-0.22%
2023/06/14	6	56.38	3	57.00	56.50	3	2,238	0.13%
2023/06/13	5	56.00	8	55.90	55.80	-3	2,150	-0.14%
2023/06/12	1	55.40	2	54.50	55.40	-1	2,109	-0.05%
2023/06/08	1	54.80	2.2	55.01	55.00	-1.2	2,106	-0.06%
2023/06/07	1	55.50	0	0.00	55.30	1	2,153	0.05%
2023/06/06	0	0.00	2	55.70	55.70	-2	2,168	-0.09%
2023/06/05	2	55.75	5	55.60	55.80	-3	2,223	-0.13%
2023/06/02	1.2	55.68	2	55.90	55.90	-0.8	2,258	-0.04%
2023/06/01	0	0.00	2	55.30	55.80	-2	2,232	-0.09%
2023/05/31	13	54.89	1	54.30	54.30	12	2,170	0.55%
2023/05/30	1	54.60	4	54.70	54.50	-3	2,127	-0.14%
2023/05/29	4	53.78	2.1	53.99	54.20	1.9	2,119	0.09%
2023/05/23	0.1	53.90	1	54.10	53.90	-0.9	2,226	-0.04%
2023/05/22	1	53.80	0	0.00	54.00	1	2,262	0.04%
2023/05/17	0	53.30	0	0.00	53.50	0	2,337	0.00%
2023/05/15	0.1	52.10	0	0.00	52.70	0.1	2,345	0.00%
2023/05/11	0.1	52.60	0	0.00	52.40	0.1	2,424	0.00%
2023/05/08	0.1	53.60	0	0.00	53.50	0.1	2,534	0.00%
2023/04/28	0	53.90	1	53.90	53.90	-1	3,285	-0.03%
2023/04/24	0	0.00	10	53.40	53.40	-10	3,305	-0.30%
2023/04/21	0	54.00	0	0.00	53.80	0	3,344	0.00%
2023/04/20	1	54.60	0	0.00	54.40	1	3,354	0.03%
2023/04/17	0	0.00	2	55.10	55.00	-2	3,409	-0.06%
2023/04/14	3	55.33	1	55.00	54.80	2	3,409	0.06%
2023/04/12	1.2	55.35	0	0.00	55.30	1.2	3,444	0.03%
2023/04/11	0	0.00	1	55.50	55.70	-1	3,462	-0.03%
2023/04/10	0	0.00	3	55.40	55.50	-3	3,501	-0.09%
2023/04/07	0	0.00	1	55.70	55.50	-1	3,495	-0.03%
2023/04/06	5	56.10	0	0.00	56.10	5	3,468	0.14%
2023/03/31	0	0.00	1	56.00	55.90	-1	3,415	-0.03%
2023/03/30	1	55.80	10	55.66	55.60	-9	3,385	-0.27%
2023/03/29	0	0.00	11	54.91	55.50	-11	3,342	-0.33%
2023/03/27	1	54.01	0	0.00	54.00	1	3,260	0.03%
2023/03/23	2	53.85	0	0.00	53.90	2	3,251	0.06%
2023/03/22	0.1	53.20	0	0.00	53.30	0.1	3,255	0.00%
2023/03/17	0	0.00	1	52.50	52.20	-1	3,337	-0.03%
2023/03/16	1.1	51.71	0	0.00	51.90	1.1	3,323	0.03%
2023/03/15	2	52.85	0	0.00	52.70	2	3,343	0.06%
2023/03/13	0.1	52.80	0	0.00	53.60	0.1	3,484	0.00%
2023/03/10	1	53.70	0	0.00	53.60	1	3,664	0.03%
2023/03/09	0.1	55.00	1	54.80	54.90	-0.9	3,665	-0.02%
2023/03/08	3	55.03	2	55.10	55.20	1	3,746	0.03%
2023/03/07	3	56.13	0	0.00	56.00	3	3,688	0.08%
2023/03/06	2	55.65	1	55.10	55.90	1	3,654	0.03%
2023/03/03	0	0.00	1	55.20	55.20	-1	3,635	-0.03%
2023/03/02	0	55.25	5	55.20	55.20	-5	3,633	-0.14%
2023/03/01	2	55.30	0	0.00	55.30	2	3,627	0.06%
2023/02/24	1	55.90	1.1	55.99	55.50	-0.1	3,620	0.00%
2023/02/23	6.1	56.28	6.6	56.31	56.00	-0.5	3,592	-0.01%
2023/02/22	2	55.30	0.1	55.40	55.20	1.9	3,564	0.05%
2023/02/21	1	55.60	1	55.90	55.70	0	3,561	0.00%
2023/02/20	3	55.77	0	0.00	56.00	3	3,617	0.08%
2023/02/16	0.1	55.10	1	54.60	55.10	-1	3,670	-0.03%
2023/02/15	1	54.90	1	54.80	54.50	0	3,743	0.00%
2023/02/14	2	55.10	2	55.30	55.10	0	3,728	0.00%
2023/02/13	2	54.80	0	0.00	54.90	2	3,778	0.05%
2023/02/10	5.1	54.78	0	0.00	54.60	5.1	3,788	0.13%
2023/02/09	2	55.50	2	55.40	55.50	0	3,733	0.00%
2023/02/08	2	56.25	0	0.00	55.80	2	3,710	0.05%
2023/02/07	0	0.00	5	56.14	56.20	-5	3,671	-0.14%
2023/02/06	0	56.30	0	0.00	56.50	0	3,643	0.00%
2023/02/03	1	56.30	5	56.58	56.30	-4	3,593	-0.11%
2023/02/02	2.1	56.11	2.1	56.18	56.40	0	3,504	0.00%
2023/02/01	1	54.60	0	0.00	55.00	1	3,320	0.03%
2023/01/31	0	0.00	8	54.45	54.20	-8	3,260	-0.25%
2023/01/30	17	54.07	19	54.89	55.40	-2	3,155	-0.06%
2023/01/17	1	52.00	0	0.00	52.20	1	2,909	0.03%
2023/01/16	1	52.50	14	53.05	52.40	-13	2,922	-0.44%
2023/01/13	2.1	52.70	1	52.60	52.60	1.1	2,934	0.04%
2023/01/12	1	53.50	1	52.70	52.70	0	2,949	0.00%
2023/01/11	0	53.60	0	0.00	53.80	0	2,937	0.00%
2023/01/10	3	53.10	21	53.30	53.40	-18	2,918	-0.62%
2023/01/06	2.1	52.01	3	52.30	52.40	-0.9	2,890	-0.03%
2023/01/04	0.1	51.30	0	0.00	51.40	0.1	2,869	0.00%
2023/01/03	2	50.85	0	0.00	51.30	2	2,882	0.07%
2022/12/30	0	51.60	2	52.20	51.90	-2	2,868	-0.07%
2022/12/28	20	52.20	0	0.00	52.30	20	2,828	0.71%
2022/12/21	0.1	51.00	0	0.00	50.60	0.1	2,832	0.00%
2022/12/20	0	0.00	1	52.09	51.00	-1	2,826	-0.04%
2022/12/19	0	0.00	1	52.20	51.90	-1	2,840	-0.04%
2022/12/16	4	52.68	5	52.74	52.60	-1	2,839	-0.04%
2022/12/15	0	53.60	0	0.00	53.80	0	2,802	0.00%
2022/12/14	0	0.00	0	54.00	53.70	0	2,803	0.00%
2022/12/13	1	54.18	0	0.00	53.70	1	2,770	0.04%
2022/12/09	2	52.90	1	52.70	53.20	1	2,735	0.04%
2022/12/08	13	52.96	3	53.10	52.70	10	2,718	0.37%
2022/12/07	0	0.00	1	52.30	52.80	-1	2,711	-0.04%
2022/12/06	9.1	53.53	3	53.63	53.20	6.1	2,685	0.23%
2022/12/05	1	54.30	6	54.10	54.20	-5	2,636	-0.19%
2022/12/02	8.2	54.31	13	54.19	54.00	-4.8	2,540	-0.19%
2022/12/01	0	0.00	3	52.33	51.90	-3	2,378	-0.13%
2022/11/30	1	51.30	3	51.50	52.10	-2	2,386	-0.08%
2022/11/25	0.1	49.90	1	49.99	49.95	-0.9	2,287	-0.04%
2022/11/23	0	50.10	0	0.00	49.75	0	2,299	0.00%
2022/11/22	1	49.85	2	50.03	50.00	-1	2,324	-0.04%
2022/11/18	2	50.00	0	0.00	49.65	2	2,364	0.08%
2022/11/17	1	49.90	0	0.00	49.90	1	2,354	0.04%
2022/11/16	3	50.27	2	50.40	50.10	1	2,340	0.04%
2022/11/15	3	49.45	4	49.69	49.60	-1	2,273	-0.04%
2022/11/14	5.1	49.35	5	49.35	49.50	0.1	2,234	0.00%
2022/11/11	0	48.55	4.5	48.69	48.85	-4.5	2,177	-0.21%
2022/11/09	0.1	48.30	9	47.93	48.20	-9	2,098	-0.43%
2022/11/07	0	0.00	5	46.20	46.30	-5	2,114	-0.24%
2022/11/01	0	45.60	0	0.00	45.45	0	2,199	0.00%
2022/10/31	5	45.35	0.1	45.40	45.20	4.9	2,201	0.22%
2022/10/26	0	0.00	3	45.67	45.50	-3	2,227	-0.13%
2022/10/21	1	46.20	3	45.67	45.60	-2	2,226	-0.09%
2022/10/20	0.5	45.95	0	0.00	45.95	0.5	2,224	0.02%
2022/10/19	3.1	46.36	1	46.75	46.00	2.1	2,210	0.09%
2022/10/17	6	46.67	4	46.65	46.45	2	2,258	0.09%
2022/10/14	4	46.09	0	0.00	46.10	4	2,267	0.18%
2022/10/13	1	45.90	0	0.00	45.25	1	2,296	0.04%
2022/10/05	0	0.00	4	46.45	46.55	-4	2,364	-0.17%
2022/09/30	1	45.50	0	0.00	45.85	1	2,401	0.04%
2022/09/28	0	0.00	4	45.34	45.15	-4	2,452	-0.16%
2022/09/27	0	0.00	3	46.05	46.40	-3	2,460	-0.12%
2022/09/26	3	46.02	4	45.78	45.80	-1	2,514	-0.04%
2022/09/21	1	47.51	1	47.30	47.35	0	2,775	0.00%
2022/09/20	0	0.00	2	48.15	48.30	-2	2,770	-0.07%
2022/09/19	1	48.00	2	48.00	48.00	-1	2,802	-0.04%
2022/09/14	1	48.85	1	49.00	48.85	0	2,866	0.00%
2022/09/13	0	0.00	2	49.70	49.80	-2	2,901	-0.07%
2022/09/12	5	48.95	1	48.65	49.00	4	3,011	0.13%
2022/09/08	0.2	47.70	0	0.00	48.10	0.2	3,178	0.01%
2022/09/07	1	47.45	0	0.00	47.15	1	3,249	0.03%
2022/09/06	3	49.03	3	48.23	48.15	0	3,297	0.00%
2022/09/05	0	0.00	1	50.20	50.10	-1	3,312	-0.03%
2022/09/02	0	0.00	1	50.30	50.10	-1	3,404	-0.03%
2022/09/01	0.1	50.40	0	0.00	50.20	0.1	3,454	0.00%
2022/08/29	0	0.00	14	50.26	50.20	-14	3,669	-0.38%
2022/08/26	17	51.18	1	51.30	51.60	16	3,781	0.42%
2022/08/25	1	50.40	0	0.00	50.70	1	4,102	0.02%
2022/08/17	2	50.40	0	0.00	50.40	2	6,540	0.03%
2022/08/15	1	50.50	1	50.50	50.40	0	6,717	0.00%
2022/08/12	1.1	51.11	12	50.88	51.10	-10.9	6,721	-0.16%
2022/08/11	4	50.65	0	0.00	50.60	4	6,755	0.06%
2022/08/10	0	49.95	0	0.00	49.80	0	6,770	0.00%
2022/08/09	2	49.00	0	0.00	49.10	2	6,837	0.03%
2022/08/05	10	48.70	0	0.00	48.85	10	7,083	0.14%
2022/08/03	1.1	48.12	0	0.00	48.10	1.1	7,121	0.02%
2022/08/02	10.4	48.57	5	48.32	48.30	5.4	7,144	0.08%
2022/08/01	0.1	49.35	0	0.00	49.50	0.1	7,140	0.00%
2022/07/29	3	49.15	0	0.00	49.25	3	7,144	0.04%
2022/07/27	1.6	48.81	0	0.00	49.00	1.6	7,182	0.02%
2022/07/22	2	49.33	9	49.16	49.20	-7	7,219	-0.10%
2022/07/21	2.1	48.38	2	48.70	48.75	0.1	7,194	0.00%
2022/07/20	0	0.00	1	47.30	47.50	-1	7,182	-0.01%
2022/07/19	2	46.80	0	0.00	46.90	2	7,176	0.03%
2022/07/18	2	46.88	1	47.00	47.00	1	7,226	0.01%
2022/07/14	1	47.05	0	0.00	46.80	1	7,239	0.01%
2022/07/13	1	47.30	0	0.00	47.05	1	7,246	0.01%
2022/07/08	5.1	46.48	0	0.00	46.05	5.1	7,190	0.07%
2022/07/07	1.6	45.79	0	0.00	46.25	1.6	7,184	0.02%
2022/07/06	5	45.65	0.1	45.70	45.10	5	7,162	0.07%
2022/07/05	5.1	46.25	5	46.95	46.55	0.1	7,137	0.00%
2022/07/04	1.1	46.01	5.2	46.21	45.70	-4.1	7,133	-0.06%
2022/07/01	1	47.54	0	0.00	47.00	1	7,121	0.01%
2022/06/30	2.1	49.65	0	0.00	49.30	2.1	7,040	0.03%
2022/06/29	0	0.00	1	52.30	52.20	-1	6,921	-0.01%
2022/06/28	0	0.00	2	53.05	53.10	-2	6,904	-0.03%
2022/06/27	3	53.70	0	0.00	53.60	3	6,921	0.04%
2022/06/23	0.1	53.07	0	0.00	52.50	0.1	6,879	0.00%
2022/06/22	3	53.40	1	53.10	53.20	2	6,844	0.03%
2022/06/21	1.5	54.49	0	0.00	54.60	1.5	6,830	0.02%
2022/06/20	0.1	54.20	21	53.70	52.90	-20.9	6,795	-0.31%
2022/06/17	1	54.10	1.2	54.07	55.50	-0.2	6,680	0.00%
2022/06/16	0	0.00	3	55.97	55.20	-3	6,524	-0.05%
2022/06/15	5	56.50	2	56.70	56.20	3	6,514	0.05%
2022/06/14	1	56.00	4	55.78	56.40	-3	6,485	-0.05%
2022/06/13	2	55.70	0	0.00	55.50	2	6,436	0.03%
2022/06/10	4	56.38	2	56.60	56.40	2	6,353	0.03%
2022/06/09	8	56.54	7	56.61	56.40	1	6,310	0.02%
2022/06/08	3	56.57	0	0.00	56.40	3	6,213	0.05%
2022/06/07	5	56.36	50	56.40	56.20	-45	6,155	-0.73%
2022/06/06	5	55.88	7	56.11	56.30	-2	6,090	-0.03%
2022/06/02	4	56.43	3	56.83	56.50	1	5,993	0.02%
2022/06/01	19.1	55.86	4	55.78	56.00	15.1	5,706	0.26%
2022/05/31	56.1	54.59	53.5	53.94	54.60	2.6	5,360	0.05%
2022/05/30	17.1	54.14	0	0.00	54.30	17.1	3,832	0.44%
2022/05/27	14	54.60	1	54.80	54.60	13	3,693	0.35%
2022/05/26	2	54.00	0	0.00	54.40	2	3,640	0.05%
2022/05/25	38	54.33	10	54.20	54.40	28	3,678	0.76%
2022/05/24	19.1	53.36	9	53.50	53.20	10.1	3,683	0.27%
2022/05/23	10	54.01	2	54.10	53.80	8	3,696	0.22%
2022/05/20	2	54.41	2.3	54.27	54.50	-0.2	3,641	-0.01%
2022/05/19	1.6	54.61	1.4	54.22	54.00	0.2	3,686	0.01%
2022/05/18	2	55.10	0.4	55.30	55.60	1.6	3,604	0.04%
2022/05/17	2	55.80	6.5	54.60	54.90	-4.5	3,578	-0.13%
2022/05/16	2	56.50	19	56.66	55.90	-17	3,497	-0.49%
2022/05/13	3	58.53	35	58.51	58.50	-32	3,385	-0.95%
2022/05/12	2	61.10	20	61.20	61.00	-18	3,285	-0.55%
2022/05/11	1.1	61.78	29.3	61.11	61.30	-28.3	3,294	-0.86%
2022/05/10	3.2	61.02	46	60.44	61.50	-42.9	3,401	-1.26%
2022/05/09	0	0.00	1	60.70	60.50	-1	3,395	-0.03%
2022/05/06	2.1	60.36	0	0.00	60.50	2.1	3,424	0.06%
2022/05/05	5.3	61.25	3	61.30	61.30	2.3	3,468	0.07%
2022/05/04	0.2	60.68	5	60.56	60.80	-4.8	3,484	-0.14%
2022/05/03	1.2	59.87	0	0.00	59.90	1.2	3,499	0.03%
2022/04/29	0.2	59.00	0	0.00	59.00	0.2	3,495	0.01%
2022/04/28	1.5	58.47	4	58.53	59.00	-2.5	3,522	-0.07%
2022/04/27	1.2	57.85	1.5	58.35	58.50	-0.4	3,536	-0.01%
2022/04/26	1	59.40	1.5	59.53	59.40	-0.5	3,534	-0.01%
2022/04/25	1	59.50	4	59.60	59.50	-3	3,530	-0.08%
2022/04/22	0	0.00	2	60.00	60.60	-2	3,496	-0.06%
2022/04/21	3	60.60	1	60.70	60.70	2	3,469	0.06%
2022/04/19	0	0.00	5	60.40	60.10	-5	3,474	-0.14%
2022/04/15	1	60.50	2	60.40	60.60	-1	3,480	-0.03%
2022/04/14	4.1	61.08	0	0.00	61.10	4.1	3,541	0.12%
2022/04/12	4	60.20	0	0.00	60.20	4	3,788	0.11%
2022/04/11	1	60.30	2	60.15	60.20	-1	3,787	-0.03%
2022/04/07	3	61.20	0	0.00	60.80	3	3,773	0.08%
2022/04/01	4	62.20	0	0.00	62.10	4	3,705	0.11%
2022/03/31	2	62.80	0	0.00	62.80	2	3,688	0.05%
2022/03/30	0.1	62.80	0	0.00	62.60	0.1	3,663	0.00%
2022/03/28	0	0.00	0.3	62.30	63.20	-0.3	3,650	-0.01%
2022/03/23	0.1	62.80	0	0.00	62.70	0.1	3,669	0.00%
2022/03/22	0	0.00	0.1	62.60	62.80	-0.1	3,661	0.00%
2022/03/21	1.2	62.78	0.3	63.00	62.30	0.9	3,677	0.02%
2022/03/18	0.2	62.21	0	0.00	62.70	0.2	3,685	0.00%
2022/03/17	0.3	62.50	0	0.00	62.90	0.3	3,647	0.01%
2022/03/16	0.1	61.00	10	60.80	61.40	-9.9	3,647	-0.27%
2022/03/15	1.1	61.69	1	61.40	61.20	0.1	3,661	0.00%
2022/03/11	0.1	62.50	1	62.90	62.40	-0.9	3,733	-0.02%
2022/03/10	0.2	62.90	0	0.00	63.00	0.2	3,775	0.01%
2022/03/09	1.5	62.27	1	62.40	61.90	0.5	3,785	0.01%
2022/03/08	0	0.00	1	61.70	61.90	-1	3,808	-0.03%
2022/03/07	0	0.00	9	62.61	62.60	-9	3,803	-0.24%
2022/03/04	11	63.79	0	0.00	63.70	11	3,830	0.29%
2022/03/03	1	64.90	1	64.70	64.70	0	3,864	0.00%
2022/03/02	5.6	64.84	2	64.85	64.80	3.6	3,932	0.09%
2022/03/01	1.2	64.88	4	64.60	64.80	-2.8	3,908	-0.07%
2022/02/25	1	64.10	0	0.00	63.80	1	3,836	0.03%
2022/02/24	4.2	64.16	1	63.80	63.70	3.2	3,779	0.08%
2022/02/23	11	64.42	16	64.63	64.60	-5	3,696	-0.14%
2022/02/22	1	63.20	0	0.00	63.90	1	3,637	0.03%
2022/02/21	8.1	63.90	1	64.00	64.00	7.1	3,645	0.19%
2022/02/18	0	0.00	1	63.20	63.00	-1	3,636	-0.03%
2022/02/17	0.1	63.60	1	63.20	63.10	-0.9	3,784	-0.02%
2022/02/16	0.2	62.60	0	0.00	62.90	0.2	3,852	0.00%
2022/02/15	0	0.00	7	62.13	62.00	-7	3,898	-0.18%
2022/02/14	3.3	62.19	0	0.00	62.30	3.3	4,021	0.08%
2022/02/11	1.1	62.72	4	63.10	63.30	-2.9	4,071	-0.07%
2022/02/10	14.1	63.41	3	63.30	63.60	11.1	4,106	0.27%
2022/02/09	1.4	61.24	0	0.00	61.40	1.4	4,034	0.03%
2022/02/08	5	60.70	0	0.00	61.10	5	4,088	0.12%
2022/02/07	2	60.25	0	0.00	60.20	2	4,198	0.05%
2022/01/25	3	60.50	0	0.00	60.40	3	4,375	0.07%
2022/01/19	0.1	62.30	0	0.00	62.00	0.1	4,484	0.00%
2022/01/18	2	62.60	0	0.00	62.60	2	4,506	0.04%
2022/01/17	1	62.30	0	0.00	62.40	1	4,573	0.02%
2022/01/14	2	62.60	0	0.00	62.40	2	4,656	0.04%
2022/01/11	1	63.50	0	0.00	63.40	1	5,062	0.02%
2022/01/10	0	64.10	0	0.00	64.00	0	5,313	0.00%
2022/01/07	2	64.50	0	0.00	64.20	2	5,567	0.04%
2022/01/06	3	65.63	0	0.00	65.70	3	5,601	0.05%
2022/01/05	6	66.33	10	66.56	66.20	-4	5,650	-0.07%
2022/01/03	1.1	64.24	0	0.00	64.20	1.1	5,781	0.02%
2021/12/30	1	65.10	0	0.00	64.90	1	5,923	0.02%
2021/12/29	2	64.95	21	65.01	64.90	-19	6,247	-0.30%
2021/12/27	10	64.90	3	65.03	65.00	7	7,234	0.10%
2021/12/24	10	64.70	0.3	64.80	64.60	9.8	7,497	0.13%
2021/12/23	0	0.00	1.1	64.60	64.60	-1.1	7,932	-0.01%
2021/12/22	1	64.20	0	64.20	64.10	1	8,081	0.01%
2021/12/20	2	64.00	0	0.00	63.60	2	8,387	0.02%
2021/12/17	1.2	63.92	0	0.00	63.90	1.2	8,733	0.01%
2021/12/16	1	64.10	1	64.10	64.00	0	9,052	0.00%
2021/12/15	0.2	64.12	0	0.00	63.90	0.2	9,158	0.00%
2021/12/14	0.1	64.50	17	64.50	64.20	-16.9	9,301	-0.18%
2021/12/13	1.1	64.73	0	0.00	64.80	1.1	9,340	0.01%
2021/12/09	3	64.97	11	64.67	65.20	-8	9,552	-0.08%
2021/12/08	0.1	64.53	5	64.44	64.30	-4.9	9,529	-0.05%
2021/12/07	12	64.38	0	0.00	64.30	12	9,514	0.13%
2021/12/06	10	64.95	3	64.50	65.50	7	9,462	0.07%
2021/12/03	1	64.40	0	0.00	64.40	1	9,490	0.01%
2021/12/02	10.2	64.91	0	64.70	64.30	10.2	9,489	0.11%
2021/12/01	0.1	65.03	0	0.00	64.90	0.1	9,490	0.00%
2021/11/30	1	65.00	0	0.00	65.20	1	9,519	0.01%
2021/11/29	0.1	64.80	12	64.75	65.00	-12	9,497	-0.13%
2021/11/26	5	65.50	17	65.60	65.10	-12	9,469	-0.13%
2021/11/25	5	66.80	42	66.61	66.60	-37	9,412	-0.39%
2021/11/24	0.1	67.00	0	0.00	67.10	0.1	9,427	0.00%
2021/11/23	0	0.00	0.1	66.60	66.60	-0.1	9,460	0.00%
2021/11/22	10	66.80	4	66.80	67.10	6	9,442	0.06%
2021/11/19	1.2	66.94	1	66.70	66.70	0.2	9,486	0.00%
2021/11/18	2	67.20	0	0.00	67.10	2	9,548	0.02%
2021/11/17	7	67.57	0	0.00	66.90	7	9,682	0.07%
2021/11/16	4.1	67.15	3	67.20	67.30	1.1	9,779	0.01%
2021/11/15	1	68.89	5	68.38	68.00	-4	9,836	-0.04%
2021/11/12	1	69.10	3	68.90	68.90	-2	9,928	-0.02%
2021/11/11	2	70.10	6	70.40	69.30	-4	9,930	-0.04%
2021/11/10	5	70.10	3	70.13	70.20	2	9,851	0.02%
2021/11/09	0	0.00	4	69.50	69.60	-4	9,853	-0.04%
2021/11/08	3	69.43	14	69.54	69.60	-11	9,847	-0.11%
2021/11/05	6	69.73	2	69.95	70.00	4	9,845	0.04%
2021/11/04	13.9	69.98	4	70.70	70.00	9.9	9,782	0.10%
2021/11/03	3.1	69.62	49	69.60	69.80	-45.9	9,643	-0.48%
2021/11/02	6.1	69.34	8	69.90	69.10	-1.9	9,609	-0.02%
2021/11/01	2.1	68.46	2	68.70	68.60	0.1	9,474	0.00%
2021/10/29	4	68.48	2	68.65	68.80	2	9,456	0.02%
2021/10/28	3	68.63	4	68.65	68.60	-1	9,393	-0.01%
2021/10/27	1	67.90	0	0.00	67.70	1	9,316	0.01%
2021/10/26	2	68.05	1	68.00	68.00	1	9,311	0.01%
2021/10/25	15	68.51	11	68.30	68.30	4	9,279	0.04%
2021/10/22	1	67.30	2	68.00	67.90	-1	9,259	-0.01%
2021/10/21	10	67.62	0	0.00	66.50	10	9,213	0.11%
2021/10/20	1.1	68.26	2.1	68.21	67.90	-1	9,154	-0.01%
2021/10/19	12.3	68.20	5	68.58	68.00	7.3	9,037	0.08%
2021/10/18	15	69.38	10	69.76	68.70	5	8,913	0.06%
2021/10/15	8	70.56	26.1	70.28	70.80	-18.1	8,729	-0.21%
2021/10/14	4	69.90	4	68.53	68.50	0	8,527	0.00%
2021/10/13	5	68.52	5.5	68.48	69.00	-0.5	8,468	-0.01%
2021/10/12	6.5	68.05	33	68.68	67.90	-26.5	8,397	-0.32%
2021/10/08	5.2	70.09	18	70.36	70.10	-12.8	8,305	-0.15%
2021/10/07	14.2	69.50	21	69.07	69.40	-6.8	8,151	-0.08%
2021/10/06	30	69.69	16	69.11	68.30	14	8,078	0.17%
2021/10/05	65	70.22	39	70.51	71.20	26	7,773	0.33%
2021/10/04	23.1	70.47	30	69.99	70.90	-6.9	7,414	-0.09%
2021/10/01	5.2	67.94	14	69.65	67.60	-8.8	6,842	-0.13%
2021/09/30	17.1	70.85	17	70.64	70.30	0.1	6,600	0.00%
2021/09/29	49	68.62	8	68.70	68.70	41	6,218	0.66%
2021/09/28	4	68.33	3	69.00	69.40	1	6,209	0.02%
2021/09/27	5.1	68.53	0.1	68.51	68.80	5	6,058	0.08%
2021/09/24	15	68.89	28.4	69.09	68.70	-13.4	5,961	-0.22%
2021/09/23	6.1	67.37	16.5	67.80	68.00	-10.3	5,645	-0.18%
2021/09/22	0.1	65.30	0	65.20	66.20	0	5,330	0.00%
2021/09/17	10	65.37	57	65.10	66.50	-47	5,240	-0.90%
2021/09/16	1	64.30	2	64.45	64.40	-1	5,113	-0.02%
2021/09/15	14	64.82	5	65.72	65.00	9	5,073	0.18%
2021/09/14	1.2	63.05	0	0.00	62.80	1.2	4,849	0.02%
2021/09/13	2.5	63.39	0	0.00	63.00	2.5	4,862	0.05%
2021/09/10	0	0.00	1	63.40	63.50	-1	4,890	-0.02%
2021/09/09	1.1	63.39	0	0.00	63.50	1.1	5,004	0.02%
2021/09/08	3	63.97	0	0.00	62.90	3	5,002	0.06%
2021/09/06	0.1	64.41	0	65.00	64.00	0.1	4,946	0.00%
2021/09/03	0	64.30	4	64.35	64.90	-4	4,952	-0.08%
2021/09/02	0	0.00	9	64.99	64.20	-9	4,909	-0.18%
2021/09/01	2	66.10	2	66.10	65.60	0	4,851	0.00%
2021/08/31	0.1	65.70	4	66.00	66.30	-4	4,845	-0.08%
2021/08/30	1	65.70	1	65.60	66.20	0	4,853	0.00%
2021/08/27	9	66.21	15	66.13	66.20	-6	4,900	-0.12%
2021/08/26	0	0.00	3	65.10	65.70	-3	4,919	-0.06%
2021/08/25	3	65.93	13	66.31	65.70	-10	5,051	-0.20%
2021/08/24	18	66.38	7	66.34	65.70	11	5,050	0.22%
2021/08/23	7.1	66.70	11.1	67.02	67.30	-4	5,006	-0.08%
2021/08/20	23.1	65.14	17.2	66.00	65.90	5.9	4,871	0.12%
2021/08/19	9.1	64.52	7	65.41	64.50	2.1	4,791	0.04%
2021/08/18	12.2	65.13	17.4	65.36	66.80	-5.2	4,610	-0.11%
2021/08/17	2	64.30	0.2	64.26	64.40	1.8	4,482	0.04%
2021/08/13	1.1	64.28	7	64.11	64.00	-5.9	4,433	-0.13%
2021/08/12	4.1	63.76	10	64.00	63.80	-5.9	4,405	-0.13%
2021/08/11	5	63.10	5	62.92	63.30	0	4,404	0.00%
2021/08/09	5	62.92	1	63.00	62.80	4	4,608	0.09%
2021/08/06	24	63.45	11	63.15	63.70	13	4,665	0.28%
2021/08/05	10	62.69	7	62.89	63.20	3	4,772	0.06%
2021/08/04	0	0.00	2	62.10	62.10	-2	4,972	-0.04%
2021/07/30	2.1	61.72	0	0.00	61.60	2.1	5,173	0.04%
2021/07/29	7	62.59	0	0.00	62.70	7	5,196	0.13%
2021/07/28	0	0.00	5	62.24	62.20	-5	5,306	-0.09%
2021/07/27	3	62.63	0.1	62.70	62.50	2.9	5,499	0.05%
2021/07/26	16	63.25	2	64.30	63.10	14	5,680	0.25%
2021/07/23	2.1	62.26	0	0.00	62.60	2.1	5,639	0.04%
2021/07/22	2.1	62.05	0.2	63.00	62.40	2	5,708	0.03%
2021/07/21	3.2	63.45	3	63.40	63.00	0.2	5,794	0.00%
2021/07/20	2	64.45	1	64.70	64.20	1	5,755	0.02%
2021/07/19	0.1	66.20	4	65.83	65.80	-3.9	5,777	-0.07%
2021/07/16	1	66.30	0	0.00	66.50	1	5,967	0.02%
2021/07/15	5	66.72	1	66.70	66.70	4	6,086	0.07%
2021/07/14	0	0.00	1	66.00	65.80	-1	6,100	-0.02%
2021/07/13	6	66.32	0	0.00	66.10	6	6,153	0.10%
2021/07/12	0	0.00	5	65.60	65.80	-5	6,170	-0.08%
2021/07/09	3	64.93	2	65.00	65.00	1	6,253	0.02%
2021/07/08	13	65.25	0	0.00	65.50	13	6,399	0.20%
2021/07/07	8	65.50	0	0.00	65.50	8	6,501	0.12%
2021/07/06	0	66.30	3	66.03	66.00	-3	6,572	-0.05%
2021/07/05	3	66.50	1	67.00	67.00	2	6,628	0.03%
2021/07/02	1	64.80	3	64.77	65.00	-2	6,607	-0.03%
2021/07/01	0	0.00	1	65.20	65.10	-1	6,709	-0.01%
2021/06/30	1	65.90	1	66.00	65.70	0	6,760	0.00%
2021/06/29	6	65.50	2	65.50	65.30	4	6,904	0.06%
2021/06/28	0	65.40	1	65.20	65.30	-1	7,157	-0.01%
2021/06/25	0	0.00	1	65.90	65.60	-1	7,238	-0.01%
2021/06/24	1	65.60	2	65.50	65.40	-1	7,302	-0.01%
2021/06/23	0.1	64.90	1	65.00	65.10	-1	7,422	-0.01%
2021/06/22	5	64.56	6	64.02	63.90	-1	7,633	-0.01%
2021/06/21	2.1	65.22	0	0.00	64.20	2.1	7,891	0.03%
2021/06/18	6	65.68	29.1	65.69	65.70	-23.1	8,989	-0.26%
2021/06/17	1	64.30	0	0.00	65.00	1	9,076	0.01%
2021/06/16	5	64.76	0	0.00	64.60	5	9,342	0.05%
2021/06/11	21	64.74	1	65.20	64.90	20	10,415	0.19%
2021/06/10	2	64.10	0	0.00	64.20	2	10,545	0.02%
2021/06/08	0	64.00	1	64.40	64.40	-1	11,187	-0.01%
2021/06/07	1	63.40	2	63.70	63.50	-1	11,381	-0.01%
2021/06/04	3.1	64.07	1	63.90	64.00	2.1	11,419	0.02%
2021/06/03	4	65.00	4	65.13	65.10	0	11,503	0.00%
2021/06/02	10	66.59	2	68.00	65.90	8	11,547	0.07%
2021/06/01	15.7	66.28	9	66.32	66.40	6.7	11,512	0.06%
2021/05/31	1.1	65.01	5	65.20	65.30	-4	11,685	-0.03%
2021/05/28	3.4	65.18	6	64.90	64.60	-2.6	11,746	-0.02%
2021/05/27	0	0.00	5	64.10	64.00	-5	11,840	-0.04%
2021/05/25	5	64.30	0	0.00	64.30	5	12,460	0.04%
2021/05/24	0	0.00	1	63.40	63.50	-1	13,058	-0.01%
2021/05/21	4	63.68	1	62.70	63.10	3	13,201	0.02%
2021/05/20	1	62.20	2	62.40	62.20	-1	13,440	-0.01%
2021/05/19	2	62.05	0	0.00	62.10	2	13,616	0.01%
2021/05/18	0	0.00	7	61.63	62.70	-7	13,799	-0.05%
2021/05/17	5	58.12	4	57.85	57.80	1	13,988	0.01%
2021/05/14	1	61.90	2	60.60	60.90	-1	14,093	-0.01%
2021/05/13	4	61.32	3	60.83	61.20	1	14,457	0.01%
2021/05/12	8.1	59.13	3.4	59.64	59.80	4.7	14,679	0.03%
2021/05/11	2.1	62.30	4.2	62.91	62.00	-2.1	15,153	-0.01%
2021/05/07	1	65.02	3	65.10	66.20	-2	15,477	-0.01%
2021/05/06	1.2	64.09	6	64.40	64.40	-4.9	15,780	-0.03%
2021/05/05	8	64.86	2.2	64.94	63.60	5.8	16,217	0.04%
2021/05/04	14.3	63.82	41	64.59	64.20	-26.7	16,250	-0.16%
2021/05/03	8.2	66.98	14	66.68	66.70	-5.8	16,320	-0.04%
2021/04/29	6.1	69.35	0	0.00	69.00	6.1	16,341	0.04%
2021/04/28	3	69.80	0	0.00	69.70	3	16,457	0.02%
2021/04/27	0.1	71.00	1.4	71.17	70.70	-1.3	16,704	-0.01%
2021/04/26	2.2	69.72	2	69.70	69.60	0.2	16,916	0.00%
2021/04/23	4.1	69.56	5	69.36	69.60	-0.9	17,894	0.00%
2021/04/22	7.5	69.88	3	70.23	69.30	4.5	19,364	0.02%
2021/04/21	7	72.21	4	71.10	70.80	3	21,177	0.01%
2021/04/20	8	71.13	11	71.32	71.00	-3	23,422	-0.01%
2021/04/19	2.1	71.05	9	71.29	71.10	-6.9	24,127	-0.03%
2021/04/16	2	71.45	33	71.41	71.70	-31	24,288	-0.13%
2021/04/15	8.1	70.47	9.1	70.64	70.80	-0.9	24,357	0.00%
2021/04/14	12.2	71.37	8	72.23	71.10	4.1	24,344	0.02%
2021/04/13	10.1	72.88	3	72.77	72.10	7.1	24,468	0.03%
2021/04/12	21.1	72.27	4	72.58	72.10	17.1	24,572	0.07%
2021/04/09	7	72.13	7	72.03	72.00	0	24,711	0.00%
2021/04/08	15.1	72.33	20	72.38	72.30	-4.9	24,687	-0.02%
2021/04/07	6.1	72.83	15	72.79	73.10	-8.9	24,603	-0.04%
2021/04/06	14	72.38	27	72.17	72.10	-13	24,526	-0.05%
2021/04/01	30.1	72.00	23	71.81	71.90	7.1	24,495	0.03%
2021/03/31	33.1	72.83	25	72.80	72.60	8.1	24,416	0.03%
2021/03/30	9	74.19	5	74.12	74.80	4	24,191	0.02%
2021/03/29	10	74.24	12	74.37	74.10	-2	24,121	-0.01%
2021/03/26	10.1	73.90	2	74.10	73.80	8.1	24,108	0.03%
2021/03/25	20.1	74.57	12	74.96	74.10	8.1	24,013	0.03%
2021/03/24	44	75.73	71	75.66	75.40	-27	23,836	-0.11%
2021/03/23	95.4	76.59	107.3	77.35	76.10	-11.9	23,564	-0.05%	大賣/
2021/03/22	17.1	72.91	17	73.42	74.00	0.1	22,465	0.00%
2021/03/19	13.3	73.77	17.2	73.46	73.00	-3.9	22,308	-0.02%
2021/03/18	29.1	74.97	40.1	74.89	74.80	-11	22,105	-0.05%
2021/03/17	27.1	73.89	33.1	74.13	73.40	-6	21,765	-0.03%
2021/03/16	1	72.90	2	72.95	72.50	-1	21,200	0.00%
2021/03/15	9.1	72.60	6	72.83	72.80	3.1	21,150	0.01%
2021/03/12	43	72.95	28.2	73.09	73.30	14.8	21,192	0.07%
2021/03/11	29	71.07	42.6	71.09	71.30	-13.6	21,120	-0.06%
2021/03/10	3	69.93	10	69.60	69.60	-7	20,960	-0.03%
2021/03/09	3.2	68.19	22	68.34	69.00	-18.8	20,933	-0.09%
2021/03/08	3.1	69.34	6	69.72	69.00	-3	20,785	-0.01%
2021/03/05	2	70.15	4	70.30	70.00	-2	20,689	-0.01%
2021/03/04	24	71.22	8.1	70.72	70.50	15.9	20,660	0.08%
2021/03/03	21	70.17	7	69.99	70.80	14	20,431	0.07%
2021/03/02	23.1	70.47	56	70.18	69.30	-32.9	20,303	-0.16%
2021/02/26	49.2	70.13	54	69.78	70.00	-4.8	20,163	-0.02%
2021/02/25	90.1	72.25	16.1	72.46	71.30	73.9	19,931	0.37%
2021/02/24	35	71.79	21.1	71.55	70.60	14	19,489	0.07%
2021/02/23	16.2	69.85	37	69.45	69.70	-20.8	18,843	-0.11%
2021/02/22	49	70.20	5.2	69.97	69.70	43.8	18,685	0.23%
2021/02/19	16.2	69.08	11	69.26	69.40	5.2	18,424	0.03%
2021/02/18	15.1	70.54	15	70.33	70.20	0.1	18,213	0.00%
2021/02/17	29	69.35	19	69.74	69.90	10	17,982	0.06%
2021/02/05	16.4	71.11	9	70.53	70.40	7.4	17,708	0.04%
2021/02/04	27.2	70.36	11	70.70	70.40	16.2	17,457	0.09%
2021/02/03	20	73.14	32	72.52	72.50	-12	17,039	-0.07%
2021/02/02	56	74.95	42	74.75	73.60	14	16,672	0.08%
2021/02/01	5	73.75	37	73.32	74.90	-32	15,953	-0.20%
2021/01/29	36	76.28	11	78.07	74.80	25	15,757	0.16%
2021/01/28	23.2	75.99	65	76.39	77.20	-41.9	15,459	-0.27%
2021/01/27	87.2	77.49	47.3	77.34	78.20	39.9	15,072	0.26%
2021/01/26	23	74.82	38	74.32	74.40	-15	14,563	-0.10%
2021/01/25	57	76.34	5	75.98	75.30	52	14,395	0.36%
2021/01/22	15	75.08	29	74.73	75.60	-14	14,088	-0.10%
2021/01/21	31	72.74	10	72.01	72.50	21	13,851	0.15%
2021/01/20	38.3	73.39	7	72.11	72.10	31.3	13,646	0.23%
2021/01/19	33	76.34	44	76.16	76.00	-11	13,299	-0.08%
2021/01/18	83.1	76.24	104	75.83	77.30	-20.9	12,960	-0.16%	大賣/
2021/01/15	146.1	76.52	75.2	76.53	75.60	70.9	11,917	0.59%	大買/
2021/01/14	210.1	75.72	185.2	76.44	76.90	24.8	10,349	0.24%	大買/大賣/
2021/01/13	214.5	70.93	204.2	71.76	72.80	10.3	8,308	0.12%	大買/大賣/
2021/01/12	43	67.70	109	67.70	67.70	-66	5,923	-1.11%	大賣/
2021/01/11	101	61.60	6	61.60	61.60	95	5,142	1.85%	大買/
2021/01/08	0	0.00	3	55.10	56.00	-3	4,890	-0.06%
2021/01/07	8	55.40	0	0.00	55.60	8	4,712	0.17%
2021/01/06	15	57.17	13	55.84	55.70	2	4,613	0.04%
2021/01/05	21	56.22	33	56.16	56.10	-12	4,309	-0.28%
2021/01/04	1	55.90	39	55.20	55.60	-38	4,071	-0.93%
2020/12/31	5	53.70	9	54.06	53.40	-4	3,844	-0.10%
2020/12/30	7	53.50	1	53.80	53.60	6	3,760	0.16%
2020/12/29	0	0.00	1	53.70	53.40	-1	3,724	-0.03%
2020/12/28	10	54.50	11	53.99	54.00	-1	3,684	-0.03%
2020/12/25	7	53.69	0	0.00	53.70	7	3,627	0.19%
2020/12/24	0	0.00	15	53.30	52.70	-15	3,521	-0.43%
2020/12/22	16	52.93	3	52.23	52.00	13	3,437	0.38%
2020/12/21	7	52.01	1	52.10	52.20	6	3,413	0.18%
2020/12/18	6.3	52.29	2	52.30	51.90	4.3	3,403	0.13%
2020/12/17	5	52.50	2	52.40	52.60	3	3,360	0.09%
2020/12/16	3	52.53	6	52.58	52.90	-3	3,354	-0.09%
2020/12/14	2	53.30	0	0.00	52.70	2	3,279	0.06%
2020/12/11	11	53.18	1	52.30	53.00	10	3,205	0.31%
2020/12/10	12.2	53.53	1	53.70	53.20	11.2	3,128	0.36%
2020/12/09	7	54.93	0	0.00	54.70	7	2,998	0.23%
2020/12/08	8	55.00	36	55.54	54.70	-28	2,877	-0.97%
2020/12/07	15	54.20	52	55.33	56.30	-37	2,632	-1.41%
2020/12/04	0	0.00	14	52.44	52.50	-14	2,227	-0.63%
2020/12/03	6	52.17	0	0.00	51.60	6	2,175	0.28%
2020/12/02	20	52.30	0	0.00	52.20	20	2,119	0.94%
2020/12/01	36	52.33	0	0.00	52.40	36	2,123	1.70%
2020/11/30	1	52.20	2	52.50	52.60	-1	2,111	-0.05%
2020/11/27	0	0.00	1	52.10	52.10	-1	2,002	-0.05%
2020/11/26	0	0.00	0.6	52.10	52.20	-0.6	2,000	-0.03%
2020/11/25	2.6	51.69	0	0.00	51.60	2.6	2,039	0.13%
2020/11/23	0	0.00	16	52.22	52.40	-16	2,003	-0.80%
2020/11/18	2	51.60	0	0.00	51.80	2	1,948	0.10%
2020/11/16	0	0.00	2	51.35	51.50	-2	1,987	-0.10%
2020/11/13	5	51.10	0	0.00	51.00	5	1,988	0.25%
2020/11/11	10	52.20	1	52.00	52.30	9	1,952	0.46%
2020/11/06	0	0.00	1	51.50	51.30	-1	1,968	-0.05%
2020/11/02	0.1	50.60	0	0.00	50.30	0.1	2,025	0.00%
2020/10/30	2	50.20	0	0.00	50.10	2	2,045	0.10%
2020/10/29	1	50.20	0	0.00	50.40	1	2,036	0.05%
2020/10/28	0	0.00	5	51.20	51.00	-5	2,052	-0.24%
2020/10/26	0	0.00	0.1	51.60	51.40	-0.1	2,098	0.00%
2020/10/22	1	51.40	0	0.00	51.30	1	2,165	0.05%
2020/10/20	0	0.00	2	51.70	51.60	-2	2,272	-0.09%
2020/10/16	0	0.00	6	51.50	51.20	-6	2,420	-0.25%
2020/10/12	0	0.00	5	52.06	52.00	-5	2,723	-0.18%
2020/10/08	0	0.00	3	51.60	52.10	-3	2,790	-0.11%
2020/10/07	1	51.40	0	0.00	51.40	1	2,825	0.04%
2020/10/06	0	0.00	1	51.70	51.90	-1	2,864	-0.03%
2020/10/05	0	51.40	0	0.00	51.00	0	2,886	0.00%
2020/09/30	1	51.40	0	0.00	51.50	1	2,926	0.03%
2020/09/25	1	50.20	0	0.00	50.40	1	3,081	0.03%
2020/09/24	1	50.50	0	0.00	50.30	1	3,106	0.03%
2020/09/23	0	0.00	1	51.30	51.40	-1	3,069	-0.03%
2020/09/22	1	51.90	1	51.90	52.00	0	3,132	0.00%
2020/09/18	3	52.93	0	0.00	52.60	3	3,183	0.09%
2020/09/16	1	53.40	20	53.10	53.00	-19	3,255	-0.58%
2020/09/15	0	0.00	26	53.00	53.20	-26	3,260	-0.80%
2020/09/14	1	52.80	4	52.80	52.80	-3	3,342	-0.09%
2020/09/09	1	52.10	0	0.00	52.10	1	3,405	0.03%
2020/09/07	1	53.00	0	0.00	52.70	1	3,443	0.03%
2020/08/31	5	52.92	0	0.00	52.20	5	3,513	0.14%
2020/08/21	4	51.60	0	0.00	51.80	4	3,590	0.11%
2020/08/20	1	51.30	0	0.00	51.20	1	3,581	0.03%
2020/08/19	1	53.50	0	0.00	53.50	1	3,523	0.03%
2020/08/18	5	53.80	0	0.00	54.00	5	3,510	0.14%
2020/08/13	1	53.30	0	0.00	53.10	1	3,519	0.03%
2020/08/12	0	0.00	1	53.70	53.60	-1	3,485	-0.03%
2020/08/11	0	0.00	3	53.90	53.70	-3	3,501	-0.09%
2020/08/10	5	54.30	0	0.00	54.40	5	3,522	0.14%
2020/08/04	14	54.51	0	0.00	54.50	14	3,614	0.39%
2020/08/03	0	0.00	1	54.10	53.90	-1	3,640	-0.03%
2020/07/31	3	54.67	0	0.00	54.20	3	3,640	0.08%
2020/07/29	19	53.70	0	0.00	53.70	19	3,676	0.52%
2020/07/28	0	0.00	3	54.03	53.60	-3	3,734	-0.08%
2020/07/27	2	53.80	5	54.00	53.60	-3	3,923	-0.08%
2020/07/24	1	55.10	1	54.20	54.20	0	3,912	0.00%
2020/07/23	4	55.50	1	55.40	55.30	3	3,881	0.08%
2020/07/22	2	57.80	14	57.99	58.00	-12	3,845	-0.31%
2020/07/20	2	56.95	0	0.00	56.90	2	3,695	0.05%
2020/07/17	2	57.55	1	58.40	57.70	1	3,632	0.03%
2020/07/16	1	57.30	0	0.00	58.00	1	3,580	0.03%
2020/07/15	49	57.30	0	0.00	57.20	49	3,552	1.38%
2020/07/14	4	57.90	49	58.15	57.70	-45	3,530	-1.27%
2020/07/13	2	57.80	1	57.90	58.00	1	3,522	0.03%
2020/07/10	1	57.30	0.1	58.00	57.10	0.9	3,528	0.03%
2020/07/09	0	0.00	2	58.35	58.00	-2	3,536	-0.06%
2020/07/08	0	0.00	4	58.08	58.20	-4	3,499	-0.11%
2020/07/07	2	57.70	2	58.85	57.90	0	3,496	0.00%
2020/07/06	1	57.90	102	57.89	57.80	-101	3,540	-2.85%	大賣/鉅額交易
2020/07/03	13	56.92	2	57.20	57.00	11	3,549	0.31%
2020/07/02	0	0.00	2	57.20	57.40	-2	3,543	-0.06%
2020/07/01	8	57.31	19	57.79	57.00	-11	3,542	-0.31%
2020/06/30	1	56.00	7	55.99	56.50	-6	3,455	-0.17%
2020/06/29	29	55.29	2	55.50	55.20	27	3,419	0.79%
2020/06/24	2	55.80	0	0.00	55.90	2	3,392	0.06%
2020/06/22	1	54.40	0	0.00	54.40	1	3,338	0.03%
2020/06/19	106	54.50	0	0.00	54.10	106	3,365	3.15%	大買/鉅額交易
2020/06/15	1	53.60	0	0.00	53.10	1	3,485	0.03%
2020/06/11	6	55.12	3	55.40	54.50	3	3,600	0.08%
2020/06/10	0	0.00	2	55.75	55.70	-2	3,628	-0.06%
2020/06/09	11	55.48	2	55.40	55.40	9	3,744	0.24%
2020/06/08	5	55.62	1	55.80	55.80	4	3,846	0.10%
2020/06/05	6	55.50	1	55.60	55.50	5	3,834	0.13%
2020/06/03	0	0.00	6.1	55.03	55.20	-6.1	3,835	-0.16%
2020/06/02	2	54.40	5	54.30	54.30	-3	3,837	-0.08%
2020/06/01	0	0.00	1	54.00	54.00	-1	3,825	-0.03%
2020/05/27	1	54.00	0	0.00	54.30	1	3,829	0.03%
2020/05/25	1	52.80	0	0.00	53.20	1	3,859	0.03%
2020/05/22	9	54.17	0	0.00	53.60	9	3,860	0.23%
2020/05/21	0	0.00	1	55.20	55.10	-1	3,856	-0.03%
2020/05/15	10	55.10	16	55.08	54.80	-6	3,815	-0.16%
2020/05/14	2	55.65	0	0.00	55.50	2	3,778	0.05%
2020/05/12	0	0.00	1	56.40	56.50	-1	3,743	-0.03%
2020/05/11	17	56.86	3	56.90	57.40	14	3,742	0.37%
2020/05/08	6	56.38	6	56.60	56.20	0	3,714	0.00%
2020/05/07	0	0.00	2	55.90	56.00	-2	3,679	-0.05%
2020/05/06	6	56.00	0	0.00	55.50	6	3,663	0.16%
2020/05/05	3	56.23	60	56.20	55.90	-57	3,633	-1.57%
2020/05/04	6	55.82	6	56.03	56.30	0	3,626	0.00%
2020/04/30	9	57.86	0	0.00	57.60	9	3,581	0.25%
2020/04/29	3	54.83	0	0.00	54.90	3	3,414	0.09%
2020/04/21	2	53.50	0	0.00	52.40	2	3,505	0.06%
2020/04/17	2	55.20	20	54.80	54.50	-18	3,472	-0.52%
2020/04/16	1	54.00	1	54.20	54.00	0	3,419	0.00%
2020/04/15	2	54.60	3	54.60	54.50	-1	3,391	-0.03%
2020/04/14	3	54.30	0	0.00	54.30	3	3,367	0.09%
2020/04/13	1	53.70	2	53.80	53.50	-1	3,353	-0.03%
2020/04/10	21	54.00	1	54.30	54.30	20	3,367	0.59%
2020/04/09	63	56.20	0	0.00	54.80	63	3,354	1.88%
2020/04/08	1	52.50	2	52.50	53.40	-1	3,239	-0.03%
2020/04/07	0	0.00	1	51.20	51.20	-1	3,189	-0.03%
2020/04/06	0	0.00	2	49.75	49.95	-2	3,167	-0.06%
2020/04/01	2	49.05	0	0.00	49.00	2	3,164	0.06%
2020/03/24	0	0.00	1	49.10	48.75	-1	3,153	-0.03%
2020/03/23	0	0.00	5	47.10	46.95	-5	3,187	-0.16%
2020/03/20	1	48.70	1	49.65	49.50	0	3,220	0.00%
2020/03/19	4	46.94	5	46.93	46.20	-1	3,172	-0.03%
2020/03/18	0	0.00	3	50.30	50.00	-3	3,119	-0.10%
2020/03/17	3	50.77	1	50.70	51.00	2	3,177	0.06%
2020/03/16	5	52.04	2	51.85	52.00	3	3,134	0.10%
2020/03/13	1	50.80	4	51.95	53.30	-3	3,082	-0.10%
2020/03/12	6	55.37	1	54.90	55.20	5	2,982	0.17%
2020/03/11	6	58.10	0	0.00	58.10	6	2,899	0.21%
2020/03/10	1	58.10	1	58.20	58.10	0	2,910	0.00%
2020/03/09	3	57.90	0	0.00	58.50	3	2,907	0.10%
2020/03/06	8	58.60	0	0.00	58.50	8	2,863	0.28%
2020/03/04	2	59.00	0	0.00	59.00	2	2,858	0.07%
2020/03/02	1	58.40	0	0.00	58.70	1	2,850	0.04%
2020/02/27	1	59.70	0	0.00	59.50	1	2,885	0.03%
2020/02/26	2	59.55	0	0.00	59.60	2	2,863	0.07%
2020/02/24	1	60.00	0	0.00	60.10	1	2,888	0.03%
2020/02/19	8	61.13	0	0.00	61.10	8	2,964	0.27%
2020/02/18	3	60.60	0	0.00	60.40	3	2,976	0.10%
2020/02/17	1	60.70	2	60.75	60.60	-1	3,025	-0.03%
2020/02/14	2	61.30	0	0.00	61.20	2	3,032	0.07%
2020/02/13	3	61.50	0	0.00	61.30	3	3,058	0.10%
2020/02/12	1	61.10	1	61.10	61.20	0	3,074	0.00%
2020/02/07	0	0.00	1	61.00	61.40	-1	3,186	-0.03%
2020/02/06	0	0.00	1	61.50	61.60	-1	3,264	-0.03%
2020/02/04	0	0.00	5	60.60	61.00	-5	3,554	-0.14%
2020/02/03	2	59.10	0	0.00	59.30	2	3,564	0.06%
2020/01/31	3	60.80	1	60.20	60.50	2	3,521	0.06%
2020/01/30	8	60.50	1	60.70	59.80	7	3,507	0.20%
2020/01/17	2	65.70	4	66.08	66.00	-2	3,405	-0.06%
2020/01/14	3	65.53	1	65.30	65.60	2	3,430	0.06%
2020/01/10	2	64.90	0	0.00	64.90	2	3,451	0.06%
2020/01/08	1	64.60	11	64.37	64.30	-10	3,487	-0.29%
2020/01/06	12	65.67	0	0.00	65.30	12	3,461	0.35%
2020/01/03	2	66.60	0	0.00	66.60	2	3,467	0.06%
2020/01/02	0	0.00	5	66.30	66.30	-5	3,487	-0.14%
2019/12/27	3	67.00	0	0.00	67.00	3	3,513	0.09%
2019/12/19	1	68.80	0	0.00	68.60	1	3,560	0.03%
2019/12/18	0	0.00	2	69.20	69.10	-2	3,545	-0.06%
2019/12/17	1	68.40	0	0.00	68.80	1	3,610	0.03%
2019/12/16	1	69.30	0	0.00	69.20	1	3,592	0.03%
2019/12/13	0	0.00	1	69.00	68.80	-1	3,596	-0.03%
2019/12/12	1	69.60	7	68.97	68.80	-6	3,555	-0.17%
2019/12/11	0	0.00	7	68.73	68.80	-7	3,452	-0.20%
2019/12/05	0	0.00	1	67.60	67.50	-1	3,385	-0.03%
2019/12/04	0	0.00	4	67.20	67.10	-4	3,370	-0.12%
2019/12/03	1	67.00	1	67.10	67.00	0	3,372	0.00%
2019/11/29	1	67.10	4	67.10	66.60	-3	3,357	-0.09%
2019/11/28	0	0.00	1	67.90	68.00	-1	3,332	-0.03%
2019/11/27	1	68.50	0	0.00	68.10	1	3,354	0.03%
2019/11/26	5	67.40	2	68.50	68.50	3	3,338	0.09%
2019/11/25	0	0.00	5	67.20	67.20	-5	3,265	-0.15%
2019/11/22	2	67.20	0	0.00	67.40	2	3,274	0.06%
2019/11/21	2	66.40	0	0.00	67.20	2	3,261	0.06%
2019/11/19	0	0.00	2	67.20	67.20	-2	3,257	-0.06%
2019/11/18	1	66.40	6	66.67	66.70	-5	3,230	-0.15%
2019/11/15	9	65.34	2	65.30	65.40	7	3,207	0.22%
2019/11/14	2	65.20	0	0.00	65.00	2	3,202	0.06%
2019/11/13	0	0.00	1	66.00	65.90	-1	3,179	-0.03%
2019/11/11	0	0.00	14	66.06	65.90	-14	3,172	-0.44%
2019/11/08	9	67.67	1	68.10	67.00	8	3,142	0.25%
2019/11/07	1	66.80	0	0.00	66.70	1	3,104	0.03%
2019/11/06	8	67.96	4	67.40	67.50	4	3,073	0.13%
2019/11/05	13	69.02	16	68.72	68.90	-3	3,033	-0.10%
2019/11/04	10	69.24	7	69.29	69.30	3	2,979	0.10%
2019/11/01	3	66.50	17	66.61	67.30	-14	2,808	-0.50%
2019/10/31	0	0.00	10	65.50	65.20	-10	2,718	-0.37%
2019/10/30	6	65.20	4	65.65	65.50	2	2,742	0.07%
2019/10/28	5	64.90	0	0.00	64.90	5	2,706	0.18%
2019/10/25	1	64.70	0	0.00	64.70	1	2,717	0.04%
2019/10/24	5	65.50	0	0.00	65.30	5	2,707	0.18%
2019/10/23	0	0.00	5	65.20	65.40	-5	2,745	-0.18%
2019/10/22	0	0.00	3	66.13	65.70	-3	2,779	-0.11%
2019/10/21	0	0.00	5	65.70	65.60	-5	2,781	-0.18%
2019/10/18	0	0.00	5	65.20	65.10	-5	2,783	-0.18%
2019/10/17	8	64.96	4	65.13	65.20	4	2,780	0.14%
2019/10/16	1	64.10	5	64.30	64.50	-4	2,760	-0.14%
2019/10/09	10	63.00	0	0.00	63.00	10	2,835	0.35%
2019/10/04	1	64.10	5.2	64.22	64.80	-4.2	2,897	-0.14%
2019/10/01	3	64.80	0	0.00	65.50	3	2,878	0.10%
2019/09/27	3	65.60	0	0.00	64.70	3	2,847	0.11%
2019/09/26	4	65.90	0	0.00	65.30	4	2,822	0.14%
2019/09/25	0	0.00	4.4	66.07	66.00	-4.4	2,787	-0.16%
2019/09/24	1	65.90	0	0.00	66.40	1	2,755	0.04%
2019/09/23	4	65.50	0	0.00	65.90	4	2,699	0.15%
2019/09/20	0	0.00	2	66.20	65.60	-2	2,699	-0.07%
2019/09/19	2	65.20	0	0.00	64.90	2	2,559	0.08%
2019/09/18	0	0.00	3	64.40	64.80	-3	2,524	-0.12%
2019/09/17	1	63.80	0	0.00	63.80	1	2,479	0.04%
2019/09/16	0	0.00	1	64.30	64.70	-1	2,502	-0.04%
2019/09/12	3	63.93	0	0.00	64.30	3	2,507	0.12%
2019/09/11	1	63.70	0	0.00	63.60	1	2,484	0.04%
2019/09/09	2	63.40	0	0.00	63.40	2	2,496	0.08%
2019/09/06	1	63.70	0	0.00	63.40	1	2,511	0.04%
2019/09/04	7	63.01	10	63.40	63.20	-3	2,493	-0.12%
2019/08/30	0	0.00	1	63.40	63.40	-1	2,492	-0.04%
2019/08/29	11	61.70	0	0.00	62.20	11	2,467	0.45%
2019/08/26	1	62.90	0	0.00	62.70	1	2,446	0.04%
2019/08/23	0	0.00	6	63.98	64.30	-6	2,455	-0.24%
2019/08/20	1	62.00	0	0.00	62.40	1	2,448	0.04%
2019/08/19	2	62.55	0	0.00	62.30	2	2,435	0.08%
2019/08/16	0	0.00	4	62.63	62.80	-4	2,439	-0.16%
2019/08/15	1	61.00	0	0.00	61.40	1	2,422	0.04%
2019/08/12	5	61.50	0	0.00	61.90	5	2,407	0.21%
2019/08/06	3	59.87	0	0.00	60.80	3	2,402	0.12%
2019/08/05	3	60.80	1	61.00	60.50	2	2,382	0.08%
2019/08/02	2	61.80	3	61.50	61.30	-1	2,362	-0.04%
2019/08/01	5	63.50	0	0.00	63.60	5	2,349	0.21%
2019/07/29	1	63.70	0	0.00	64.80	1	2,330	0.04%
2019/07/26	0	0.00	16	64.00	64.30	-16	2,315	-0.69%
2019/07/25	4	64.33	0	0.00	64.60	4	2,319	0.17%
2019/07/24	27	66.84	6	66.70	66.70	21	2,282	0.92%
2019/07/23	1	67.50	1	67.90	67.30	0	2,217	0.00%
2019/07/22	1	67.50	0	0.00	67.50	1	2,195	0.05%
2019/07/18	0	0.00	15	66.70	66.80	-15	2,149	-0.70%
2019/07/16	0	0.00	3	67.20	67.10	-3	2,170	-0.14%
2019/07/15	2	65.80	0	0.00	66.10	2	2,153	0.09%
2019/07/11	3	66.23	0	0.00	65.90	3	2,258	0.13%
2019/07/04	5	64.20	0	0.00	64.40	5	2,475	0.20%
2019/07/02	3	64.03	0	0.00	64.10	3	2,604	0.12%
2019/06/28	2	63.10	0	0.00	63.10	2	2,719	0.07%
2019/06/20	2	63.50	2	63.40	63.60	0	2,925	0.00%
2019/06/18	1	61.10	0	0.00	61.40	1	2,912	0.03%
2019/06/14	0.5	62.10	0	0.00	62.10	0.5	2,889	0.02%
2019/06/10	1	61.50	0	0.00	61.70	1	3,047	0.03%
2019/05/24	0	0.00	1	60.70	60.70	-1	3,139	-0.03%
2019/05/17	3	60.70	0	0.00	60.70	3	3,173	0.09%
2019/05/16	0	0.00	2	61.50	61.30	-2	3,158	-0.06%
2019/05/14	2	62.70	11	62.70	63.30	-9	3,151	-0.29%
2019/05/13	1	64.90	1	64.50	64.00	0	3,151	0.00%
2019/05/09	1	65.90	0	0.00	66.10	1	3,183	0.03%
2019/05/08	2	68.15	1	68.10	67.70	1	3,142	0.03%
2019/05/06	1	67.60	6	67.45	67.30	-5	3,145	-0.16%
2019/04/30	0	0.00	1	68.80	69.20	-1	3,097	-0.03%
2019/04/26	6	69.08	0	0.00	68.90	6	3,156	0.19%
2019/04/23	0	0.00	1	68.80	70.00	-1	3,261	-0.03%
2019/04/22	0	0.00	7	69.80	69.50	-7	3,237	-0.22%
2019/04/19	6	70.60	0	0.00	70.00	6	3,250	0.18%
2019/04/18	2	74.20	6	74.47	71.10	-4	3,247	-0.12%
2019/04/17	0	0.00	8	72.00	72.00	-8	3,148	-0.25%
2019/04/16	1	71.20	1	71.20	71.20	0	3,099	0.00%
2019/04/15	0	0.00	2	70.60	71.10	-2	3,044	-0.07%
2019/04/12	0	0.00	8	68.40	68.50	-8	2,972	-0.27%
2019/04/11	1	67.30	0	0.00	67.30	1	2,906	0.03%
2019/04/10	0	0.00	1	67.50	67.30	-1	2,869	-0.03%
2019/04/09	1	66.50	0	0.00	66.80	1	2,774	0.04%
2019/04/03	4	65.00	3	64.90	65.00	1	2,644	0.04%
2019/04/02	0	0.00	12	64.69	64.80	-12	2,605	-0.46%
2019/04/01	17	63.73	1	64.40	63.80	16	2,515	0.64%
2019/03/25	1	61.50	0	0.00	61.80	1	2,271	0.04%
2019/03/22	0	0.00	0.2	62.70	62.60	-0.2	2,252	-0.01%
2019/03/21	0	0.00	1	63.40	63.60	-1	2,241	-0.04%
2019/03/19	4	62.50	1	63.00	63.00	3	2,303	0.13%
2019/03/15	0	0.00	5	61.30	62.40	-5	2,362	-0.21%
2019/03/12	7	61.60	0	0.00	61.40	7	2,262	0.31%
2019/03/11	0	0.00	1	61.00	61.10	-1	2,287	-0.04%
2019/03/08	1	61.00	0	0.00	61.00	1	2,343	0.04%
2019/03/05	1	61.80	0	0.00	61.90	1	2,630	0.04%
2019/02/26	5	62.90	0	0.00	62.60	5	2,632	0.19%
2019/02/25	0	0.00	4	63.25	63.50	-4	2,614	-0.15%
2019/02/22	0	0.00	50	62.20	62.30	-50	2,616	-1.91%
2019/02/21	1	62.10	2	61.90	62.20	-1	2,656	-0.04%
2019/02/20	0	0.00	3	61.67	62.00	-3	2,649	-0.11%
2019/02/18	5	59.80	0	60.40	60.20	5	2,725	0.18%
2019/01/23	1	58.10	0	0.00	58.20	1	2,708	0.04%
2019/01/21	5	59.20	0	0.00	59.20	5	2,717	0.18%
2019/01/17	2	58.05	0	0.00	57.90	2	2,715	0.07%
2019/01/15	3	57.73	0	0.00	57.80	3	2,710	0.11%
2019/01/14	7	57.84	0	0.00	57.80	7	2,683	0.26%
2019/01/11	0	0.00	0.1	58.60	58.30	-0.1	2,732	0.00%
2019/01/10	7	58.40	0	0.00	58.30	7	2,715	0.26%
2019/01/07	6	59.23	0	0.00	58.90	6	2,715	0.22%
2019/01/04	2	58.70	0	0.00	58.90	2	2,752	0.07%
2019/01/03	1	60.10	0	0.00	60.00	1	2,882	0.03%
2018/12/26	1	60.00	0	0.00	60.00	1	2,956	0.03%
2018/12/24	1	60.20	0	0.00	60.60	1	2,958	0.03%
2018/12/21	0.5	60.50	0	0.00	60.70	0.5	3,004	0.02%
2018/12/19	0	0.00	2	60.70	61.00	-2	2,996	-0.07%
2018/12/17	0	0.00	1	60.70	60.60	-1	3,058	-0.03%
2018/12/13	5	60.70	3	61.17	61.30	2	3,065	0.07%
2018/12/12	6	60.82	2	60.90	61.00	4	3,043	0.13%
2018/12/11	7	59.41	0	0.00	59.80	7	3,016	0.23%
2018/12/07	5	61.70	0	0.00	62.20	5	2,971	0.17%
2018/12/06	0	0.00	7	60.84	61.50	-7	3,007	-0.23%
2018/12/05	0	0.00	7	62.03	62.00	-7	2,967	-0.24%
2018/12/03	10	63.60	8	63.45	63.30	2	3,000	0.07%
2018/11/30	4	61.15	0	0.00	62.20	4	2,962	0.14%
2018/11/29	3	62.50	0	0.00	61.30	3	2,796	0.11%
2018/11/27	0	0.00	5	61.20	61.20	-5	2,710	-0.18%
2018/11/22	8	61.43	5	61.30	61.20	3	2,728	0.11%
2018/11/21	1	61.00	6	60.98	61.20	-5	2,730	-0.18%
2018/11/15	2	62.50	0	0.00	62.90	2	2,650	0.08%
2018/11/13	0	0.00	1	62.80	65.20	-1	2,602	-0.04%
2018/11/12	1	64.80	2	64.70	64.20	-1	2,577	-0.04%
2018/10/31	1	65.10	0	0.00	65.60	1	2,634	0.04%
2018/10/26	1	63.50	0	0.00	64.00	1	2,630	0.04%
2018/10/23	5	65.40	0	0.00	65.00	5	2,615	0.19%
2018/10/22	0	0.00	4	68.30	68.30	-4	2,592	-0.15%
2018/10/19	5	65.80	0	0.00	67.10	5	2,599	0.19%
2018/10/18	0	0.00	3	66.60	66.30	-3	2,602	-0.12%
2018/10/12	0	0.00	1	64.00	65.60	-1	2,817	-0.04%
2018/10/11	32	64.97	48	64.29	64.00	-16	2,844	-0.56%
2018/10/09	1	70.80	5	71.36	70.80	-4	2,746	-0.15%
2018/10/08	0	0.00	6	72.70	71.80	-6	2,745	-0.22%
2018/10/05	1	72.40	4	72.90	72.10	-3	2,753	-0.11%
2018/10/04	5	73.20	0	0.00	73.20	5	2,746	0.18%
2018/10/03	3	74.00	0	0.00	74.00	3	2,744	0.11%
2018/10/01	4	75.28	3	75.20	75.20	1	2,753	0.04%
2018/09/26	0	0.00	8	74.70	74.80	-8	2,749	-0.29%
2018/09/21	1.5	73.27	0	0.00	73.00	1.5	2,736	0.05%
2018/09/20	1	72.80	0	0.00	72.60	1	2,752	0.04%
2018/09/19	0.3	73.90	0	0.00	73.90	0.3	2,749	0.01%
2018/09/18	8	73.20	0	0.00	73.30	8	2,763	0.29%
2018/09/17	1	73.80	0	0.00	73.70	1	2,772	0.04%
2018/09/14	0	0.00	2	75.00	74.70	-2	2,778	-0.07%
2018/09/13	1	74.10	0	0.00	74.30	1	2,800	0.04%
2018/09/12	3	74.10	0	0.00	73.20	3	2,804	0.11%
2018/09/10	56	75.21	0	0.00	73.50	56	2,801	2.00%
2018/09/07	2	75.60	4	75.23	75.10	-2	2,805	-0.07%
2018/09/06	0	0.00	1	76.50	76.80	-1	2,777	-0.04%
2018/09/05	1	78.10	0	0.00	77.00	1	2,752	0.04%
2018/09/04	3	78.13	0	0.00	78.20	3	2,742	0.11%
2018/08/31	0	0.00	6	78.00	78.00	-6	2,746	-0.22%
2018/08/30	1	78.10	0	0.00	77.90	1	2,780	0.04%
2018/08/29	0	0.00	1	78.10	78.10	-1	2,803	-0.04%
2018/08/28	1	77.90	4	78.00	78.00	-3	2,797	-0.11%
2018/08/27	0	0.00	37	77.43	77.70	-37	2,796	-1.32%
2018/08/24	0	0.00	3	77.00	77.20	-3	2,795	-0.11%
2018/08/23	1	77.60	0	0.00	77.70	1	2,873	0.03%
2018/08/22	15	76.70	4	77.62	77.70	11	2,907	0.38%
2018/08/21	0	0.00	1	76.60	76.60	-1	2,854	-0.04%
2018/08/17	21	75.40	4	75.45	75.50	17	2,900	0.59%
2018/08/14	4	74.25	0	0.00	74.40	4	2,884	0.14%
2018/08/13	1	75.60	0	0.00	75.80	1	2,874	0.03%
2018/08/10	3	77.70	0	0.00	77.60	3	2,860	0.10%
2018/08/03	1	76.70	1	77.00	77.00	0	2,964	0.00%
2018/08/01	1	76.80	1	77.00	77.20	0	2,958	0.00%
2018/07/30	0	0.00	6	76.52	76.40	-6	2,933	-0.20%
2018/07/27	6	76.00	0	0.00	75.60	6	2,917	0.21%
2018/07/26	0	0.00	1	75.60	76.30	-1	2,895	-0.03%
2018/07/25	1	76.10	2	76.20	75.80	-1	2,889	-0.03%
2018/07/24	2	79.50	4	79.50	80.00	-2	2,837	-0.07%
2018/07/23	1	78.60	0	0.00	78.80	1	2,711	0.04%
2018/07/20	11	77.48	10	78.20	78.30	1	2,691	0.04%
2018/07/19	0	0.00	10	78.60	78.40	-10	2,671	-0.37%
2018/07/18	0	0.00	32	77.47	77.50	-32	2,648	-1.21%
2018/07/16	0	0.00	2	75.80	75.50	-2	2,560	-0.08%
2018/07/13	0	0.00	1	75.10	75.20	-1	2,578	-0.04%
2018/07/11	2	74.00	0	0.00	73.80	2	2,627	0.08%
2018/07/09	1	73.20	1	73.00	72.90	0	2,639	0.00%
2018/07/06	13	72.68	0	0.00	72.60	13	2,650	0.49%
2018/07/04	2	73.50	0	0.00	73.20	2	2,677	0.07%
2018/07/02	1	73.10	1	73.20	73.20	0	2,758	0.00%
2018/06/29	0	0.00	2	72.80	74.60	-2	2,737	-0.07%
2018/06/26	2	72.10	5	72.10	72.50	-3	2,738	-0.11%
2018/06/22	3	73.53	0	0.00	73.30	3	2,716	0.11%
2018/06/21	26	74.09	0	0.00	74.00	26	2,690	0.97%
2018/06/14	2	75.60	0	0.00	75.40	2	2,675	0.07%
2018/06/12	8	76.31	0	0.00	76.70	8	2,731	0.29%
2018/06/08	7	77.30	0	0.00	77.20	7	2,814	0.25%
2018/06/07	7	77.77	6	77.88	78.00	1	2,831	0.04%
2018/06/06	6	77.20	1	76.50	77.00	5	2,826	0.18%
2018/06/05	1	75.60	0	0.00	75.70	1	2,811	0.04%
2018/06/04	0	0.00	4	75.30	75.50	-4	2,800	-0.14%
2018/05/31	8	74.16	1	74.50	73.80	7	2,810	0.25%
2018/05/30	1	74.30	0	0.00	74.20	1	2,753	0.04%
2018/05/24	3	74.10	0	0.00	74.80	3	2,763	0.11%
2018/05/23	2	73.40	0	0.00	73.30	2	2,769	0.07%
2018/05/18	2	73.50	10	73.70	73.40	-8	2,859	-0.28%
2018/05/17	2	74.10	0	0.00	74.00	2	2,885	0.07%
2018/05/16	6	74.88	0	0.00	74.20	6	2,893	0.21%
2018/05/15	0	0.00	13	75.65	75.20	-13	2,918	-0.45%
2018/05/14	11	78.20	2	78.10	78.00	9	3,054	0.29%
2018/05/11	3	77.73	1	77.50	77.30	2	3,059	0.07%
2018/05/09	7	75.60	0	0.00	76.40	7	3,120	0.22%
2018/05/08	4	75.85	0	0.00	75.80	4	3,151	0.13%
2018/05/07	1	74.10	0	0.00	76.00	1	3,203	0.03%
2018/05/03	4	73.90	1	73.70	73.80	3	3,288	0.09%
2018/05/02	0	0.00	1	74.80	74.40	-1	3,305	-0.03%
2018/04/30	1	74.10	0	0.00	73.90	1	3,319	0.03%
2018/04/26	1	75.00	0	0.00	74.00	1	3,351	0.03%
2018/04/25	9	72.74	1	74.90	74.90	8	3,411	0.23%
2018/04/24	10	73.30	10	72.97	72.80	0	3,429	0.00%
2018/04/23	1	75.20	13	75.13	74.90	-12	3,419	-0.35%
2018/04/20	5	75.78	0	0.00	76.00	5	3,428	0.15%
2018/04/17	8	77.79	1	77.90	77.50	7	3,405	0.21%
2018/04/16	3	78.30	0.4	78.60	78.60	2.6	3,410	0.08%
2018/04/13	5	78.70	0.1	78.80	78.50	4.9	3,451	0.14%
2018/04/11	2	78.85	0	0.00	78.80	2	3,453	0.06%
2018/04/10	0	0.00	0	78.00	77.70	0	3,446	0.00%
2018/04/09	2	77.35	0	0.00	77.80	2	3,436	0.06%
2018/03/30	0	0.00	1	80.20	80.00	-1	3,364	-0.03%
2018/03/29	2	78.15	1	78.30	78.10	1	3,343	0.03%
2018/03/28	0	0.00	100	78.11	78.40	-100	3,356	-2.98%
2018/03/26	0	0.00	2	78.05	78.00	-2	3,427	-0.06%
2018/03/23	1	78.20	115	78.10	78.40	-114	3,463	-3.29%	大賣/鉅額交易
2018/03/22	0	0.00	1	79.50	79.30	-1	3,466	-0.03%
2018/03/20	3	78.87	0	0.00	79.00	3	3,488	0.09%
2018/03/19	0	0.00	3	79.20	79.30	-3	3,476	-0.09%
2018/03/16	0	0.00	1	79.50	79.10	-1	3,490	-0.03%
2018/03/15	2	79.90	0	0.00	79.60	2	3,438	0.06%
2018/03/14	3	80.00	6.4	80.30	80.10	-3.4	3,435	-0.10%
2018/03/13	1	81.20	0	0.00	81.70	1	3,424	0.03%
2018/03/12	3	80.70	6	81.07	81.20	-3	3,469	-0.09%
2018/02/27	2	79.80	0	0.00	79.40	2	3,917	0.05%
2018/02/22	4	78.98	0	0.00	79.00	4	4,008	0.10%
2018/02/21	0	0.00	1	79.60	80.30	-1	3,997	-0.03%
2018/02/12	2	78.60	1	79.00	78.30	1	4,036	0.02%
2018/02/09	2	77.60	0	0.00	78.50	2	4,084	0.05%
2018/02/08	1	79.30	0	0.00	79.20	1	4,135	0.02%
2018/02/07	3	80.53	0	0.00	80.30	3	4,252	0.07%
2018/02/06	7	79.41	2	78.05	78.70	5	4,506	0.11%
2018/02/05	1	82.40	0	0.00	82.90	1	4,409	0.02%
2018/01/31	5	83.50	3.2	82.94	83.40	1.8	4,596	0.04%
2018/01/30	0	0.00	2	83.90	83.50	-2	4,616	-0.04%
2018/01/29	4	84.68	4	84.75	84.50	0	4,613	0.00%
2018/01/26	4	85.90	0	0.00	85.60	4	4,648	0.09%
2018/01/25	1	86.90	3	86.57	86.70	-2	4,642	-0.04%
2018/01/24	2	86.40	2	86.40	86.50	0	4,754	0.00%
2018/01/23	2	86.55	0.2	86.20	86.20	1.8	4,991	0.04%
2018/01/22	1	86.10	0	0.00	86.90	1	5,056	0.02%
2018/01/19	2	87.70	1	87.90	87.40	1	5,104	0.02%
2018/01/18	0	0.00	2	87.50	86.70	-2	5,113	-0.04%
2018/01/17	0	0.00	1	87.00	87.00	-1	5,111	-0.02%
2018/01/16	0	0.00	2	86.45	86.50	-2	5,143	-0.04%
2018/01/15	3	86.23	0	0.00	86.20	3	5,168	0.06%
2018/01/12	1	85.20	0	0.00	85.60	1	5,232	0.02%
2018/01/11	0	0.00	1	84.60	84.60	-1	5,265	-0.02%
2018/01/10	3	84.20	0	0.00	84.10	3	5,311	0.06%
2018/01/05	0	0.00	12	84.80	85.30	-12	5,519	-0.22%
2018/01/04	0	0.00	1	84.80	85.10	-1	5,855	-0.02%
2018/01/02	1	85.00	0	0.00	85.00	1	5,953	0.02%