鴻準 (2354)-臺銀-高雄券商分點個股進出

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－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄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	59	62.09	60	61.78	62.00	-1	19,592	-0.01%
2024/04/23	51.1	59.68	59.3	59.64	60.30	-8.2	18,907	-0.04%
2024/04/22	0	0.00	11	56.29	57.00	-11	18,438	-0.06%
2024/04/19	6.1	55.60	4.1	55.57	55.80	2	18,278	0.01%
2024/04/18	1.1	56.29	7	55.79	56.50	-6	18,105	-0.03%
2024/04/17	12.1	55.41	3	55.60	55.60	9.1	17,987	0.05%
2024/04/16	13.2	56.00	8.7	55.13	55.00	4.5	17,836	0.03%
2024/04/15	3.1	57.57	9	57.87	57.50	-5.9	17,596	-0.03%
2024/04/12	10	58.70	6	59.02	58.50	4	17,434	0.02%
2024/04/11	18.4	59.51	52.1	59.26	59.10	-33.7	17,226	-0.20%
2024/04/10	23.4	62.42	18.1	62.28	61.20	5.3	16,729	0.03%
2024/04/09	32.5	63.74	12	63.54	63.00	20.5	16,351	0.13%
2024/04/08	13.1	63.24	11	62.95	63.50	2.1	15,980	0.01%
2024/04/03	117.6	63.78	131	63.37	64.00	-13.4	15,670	-0.09%	大買/大賣/
2024/04/02	25	64.10	22	64.50	64.90	3	15,264	0.02%
2024/04/01	41	64.97	24	64.63	63.80	17	14,706	0.12%
2024/03/29	39.3	63.26	26	63.89	63.00	13.3	14,144	0.09%
2024/03/28	108.1	66.17	104	66.43	65.10	4.1	13,289	0.03%	大買/大賣/
2024/03/27	40	61.26	51.1	61.61	63.60	-11.1	10,914	-0.10%
2024/03/26	15	58.57	5	58.74	57.90	10	9,790	0.10%
2024/03/25	23.1	58.81	15	58.49	58.70	8.1	9,502	0.09%
2024/03/22	32	59.20	17	59.20	59.00	15	9,239	0.16%
2024/03/21	21.5	58.95	9.1	58.89	59.10	12.3	8,698	0.14%
2024/03/20	43	58.67	26.1	58.82	58.20	16.9	8,078	0.21%
2024/03/19	70	55.94	62.1	56.02	58.10	7.9	6,912	0.11%
2024/03/18	31	54.82	23.4	54.54	55.40	7.6	6,431	0.12%
2024/03/15	65	57.24	74.1	56.64	55.60	-9.1	6,066	-0.15%
2024/03/14	19.5	54.85	4	57.00	53.70	15.5	4,982	0.31%
2024/03/13	52	58.73	63.1	59.44	58.90	-11.1	4,239	-0.26%
2024/03/12	4	53.48	16	53.84	55.30	-12	2,479	-0.48%
2024/03/11	4	48.88	7	49.14	50.30	-3	2,126	-0.14%
2024/03/08	1	49.30	0	0.00	49.20	1	2,072	0.05%
2024/03/07	4	49.40	5	49.91	50.10	-1	2,041	-0.05%
2024/03/06	3	49.78	0	0.00	49.80	3	2,002	0.15%
2024/03/05	0	0.00	1	50.70	50.50	-1	1,996	-0.05%
2024/03/04	0	0.00	2	50.05	50.00	-2	1,969	-0.10%
2024/03/01	0	0.00	7	49.20	49.30	-7	1,953	-0.36%
2024/02/27	2	49.90	0	0.00	49.70	2	1,931	0.10%
2024/02/26	1	50.00	0.9	50.11	50.00	0.1	1,928	0.01%
2024/02/23	1	50.70	0	0.00	50.10	1	1,936	0.05%
2024/02/22	1	50.60	1	50.80	50.70	0	1,954	0.00%
2024/02/21	2	50.25	0	0.00	50.10	2	1,946	0.10%
2024/02/19	0	0.00	2	50.08	50.30	-2	1,984	-0.10%
2024/02/16	1	49.60	0	0.00	49.40	1	2,021	0.05%
2024/02/15	4	49.35	5	49.24	49.40	-1	2,030	-0.05%
2024/02/05	1	50.20	17	50.20	50.20	-16	1,996	-0.80%
2024/02/01	0	0.00	0.8	50.60	50.80	-0.8	1,994	-0.04%
2024/01/31	0	50.50	0	0.00	50.50	0	2,013	0.00%
2024/01/30	6	50.50	0	0.00	50.40	6	2,017	0.30%
2024/01/29	0.1	50.60	0	0.00	50.70	0.1	2,046	0.00%
2024/01/25	0	0.00	1	50.70	50.60	-1	2,055	-0.05%
2024/01/22	0	0.00	2	50.00	50.20	-2	2,179	-0.09%
2024/01/19	0	49.84	0	0.00	49.70	0	2,183	0.00%
2024/01/18	0	49.85	0	0.00	49.60	0	2,193	0.00%
2024/01/17	3	50.13	0	0.00	49.65	3	2,182	0.14%
2024/01/16	3	50.83	0	0.00	50.80	3	2,151	0.14%
2024/01/10	0	51.37	0	0.00	51.20	0	2,301	0.00%
2024/01/09	0	0.00	1	51.70	51.50	-1	2,305	-0.04%
2024/01/05	0	0.00	0	52.00	51.80	0	2,331	0.00%
2024/01/04	2	51.90	0	0.00	51.90	2	2,373	0.08%
2024/01/02	0	52.80	0	0.00	52.80	0	2,540	0.00%
2023/12/29	5	53.46	2	52.85	53.10	3	2,580	0.12%
2023/12/28	0	0.00	2	52.65	52.70	-2	2,568	-0.08%
2023/12/27	0	0.00	1	52.40	52.40	-1	2,601	-0.04%
2023/12/20	0	0.00	2	51.85	52.30	-2	2,890	-0.07%
2023/12/19	2	51.65	0	0.00	51.60	2	2,959	0.07%
2023/12/18	0	52.09	1.2	52.02	52.00	-1.2	3,097	-0.04%
2023/12/15	1	52.10	1	52.20	52.00	0	3,417	0.00%
2023/12/14	5	51.80	0	0.00	52.00	5	4,109	0.12%
2023/12/13	0	0.00	1	52.10	52.00	-1	4,243	-0.02%
2023/12/12	2.5	51.44	0	0.00	51.30	2.5	4,373	0.06%
2023/12/11	4	51.45	0	0.00	51.30	4	4,414	0.09%
2023/12/08	0.3	51.80	0	0.00	51.60	0.3	4,421	0.01%
2023/12/07	1	51.90	0.1	51.95	51.50	0.9	4,462	0.02%
2023/12/06	4	51.90	0	0.00	52.00	4	4,460	0.09%
2023/12/05	11	53.00	0	0.00	53.10	11	4,399	0.25%
2023/12/01	4	53.00	0	0.00	53.20	4	4,468	0.09%
2023/11/30	2	53.40	0	0.00	53.30	2	4,461	0.04%
2023/11/27	0.3	53.20	0	0.00	53.00	0.3	4,565	0.01%
2023/11/17	0.1	53.30	10	53.40	53.20	-9.9	4,530	-0.22%
2023/11/08	0	0.00	134	52.49	52.20	-134	4,509	-2.97%	大賣/鉅額交易
2023/11/07	1	52.10	0	0.00	52.20	1	4,501	0.02%
2023/11/06	11	52.13	0	0.00	52.50	11	4,527	0.24%
2023/11/01	0	52.50	0	0.00	52.20	0	4,596	0.00%
2023/10/30	2	52.15	18	51.90	51.80	-16	4,597	-0.35%
2023/10/27	0	0.00	1	53.00	52.90	-1	4,570	-0.02%
2023/10/26	3	52.50	0.1	52.70	52.30	2.9	4,608	0.06%
2023/10/25	3	53.53	2	53.55	53.30	1	4,628	0.02%
2023/10/24	1	52.90	3	53.00	53.10	-2	4,689	-0.04%
2023/10/23	2	52.65	4	53.58	53.50	-2	4,929	-0.04%
2023/10/20	1	54.30	0	0.00	54.70	1	5,472	0.02%
2023/10/19	2	54.80	2	55.50	55.10	0	5,484	0.00%
2023/10/18	4	55.63	1	55.50	55.50	3	5,484	0.05%
2023/10/16	1	56.40	7	56.54	56.60	-6	5,478	-0.11%
2023/10/13	3	57.13	4	57.10	57.20	-1	5,601	-0.02%
2023/10/12	0	0.00	1	57.80	58.00	-1	5,683	-0.02%
2023/10/11	1	57.40	2	57.35	57.40	-1	5,704	-0.02%
2023/10/06	1.6	56.48	2	56.80	56.50	-0.4	5,731	-0.01%
2023/10/03	0	0.00	1	57.90	57.40	-1	5,552	-0.02%
2023/10/02	2	57.25	1	57.80	57.60	1	5,518	0.02%
2023/09/28	1	56.10	1	57.70	57.70	0	5,487	0.00%
2023/09/27	1	55.90	0	0.00	55.90	1	5,446	0.02%
2023/09/26	0	0.00	4	56.30	56.30	-4	5,403	-0.07%
2023/09/25	1	57.40	0	0.00	57.60	1	5,400	0.02%
2023/09/22	3	57.70	1.1	58.10	57.50	1.9	5,379	0.04%
2023/09/21	3	58.43	0	0.00	58.00	3	5,321	0.06%
2023/09/20	21	59.73	5	59.32	58.90	16	5,188	0.31%
2023/09/19	43	61.38	28.5	61.06	60.70	14.5	4,915	0.29%
2023/09/18	1	57.50	9	58.42	57.10	-8	4,282	-0.19%
2023/09/15	5	58.50	2	58.45	59.00	3	4,137	0.07%
2023/09/14	3	57.60	1	57.30	57.50	2	3,996	0.05%
2023/09/13	1	56.40	0	0.00	56.50	1	3,967	0.03%
2023/09/12	0	0.00	2	57.30	57.30	-2	4,003	-0.05%
2023/09/06	0	0.00	2	57.20	57.10	-2	4,090	-0.05%
2023/09/01	1	57.00	22	56.83	57.00	-21	4,010	-0.52%
2023/08/29	0	54.60	0	0.00	54.80	0	4,001	0.00%
2023/08/18	0	0.00	1	55.10	55.00	-1	4,112	-0.02%
2023/08/17	1	54.10	1	54.80	54.90	0	4,100	0.00%
2023/08/15	0	0.00	1	55.50	55.50	-1	4,056	-0.02%
2023/08/14	1	54.80	0	0.00	55.70	1	4,055	0.02%
2023/08/11	0	0.00	8	56.10	56.10	-8	4,036	-0.20%
2023/08/10	19	56.31	0	0.00	56.20	19	4,024	0.47%
2023/08/09	0	0.00	20	56.78	56.90	-20	3,989	-0.50%
2023/08/08	0	0.00	1	56.70	56.60	-1	3,967	-0.03%
2023/08/02	10	55.05	4	55.00	54.50	6	3,906	0.15%
2023/08/01	0	56.00	3	55.83	55.70	-3	3,843	-0.08%
2023/07/31	14	56.13	43	56.50	55.70	-29	3,826	-0.76%
2023/07/28	3.5	56.29	1	56.00	56.30	2.5	3,781	0.07%
2023/07/27	1	56.61	4	57.20	56.90	-3	3,731	-0.08%
2023/07/26	50	58.11	15	57.62	57.00	35	3,664	0.96%
2023/07/25	24	58.98	10	59.49	59.50	14	3,399	0.41%
2023/07/24	0	0.00	13	53.90	55.00	-13	2,796	-0.46%
2023/07/21	2	54.30	2	54.50	54.30	0	2,766	0.00%
2023/07/20	0	0.00	2	55.70	55.20	-2	2,750	-0.07%
2023/07/19	7	56.53	1	55.90	55.90	6	2,738	0.22%
2023/07/18	1.5	57.42	3	57.90	57.40	-1.5	2,693	-0.06%
2023/07/17	0	0.00	1	57.10	57.20	-1	2,560	-0.04%
2023/07/14	2	55.30	4	55.98	56.20	-2	2,497	-0.08%
2023/07/13	2	55.55	4	55.25	54.90	-2	2,433	-0.08%
2023/07/12	1	54.00	0	0.00	54.00	1	2,351	0.04%
2023/07/11	0	0.00	3	53.50	53.60	-3	2,347	-0.13%
2023/07/10	2	53.40	4	53.20	52.90	-2	2,354	-0.08%
2023/07/07	1	53.10	0	0.00	52.90	1	2,353	0.04%
2023/07/06	1	53.00	0	0.00	53.00	1	2,335	0.04%
2023/07/05	0	0.00	2	54.10	53.70	-2	2,299	-0.09%
2023/07/04	2	55.00	1	55.00	54.70	1	2,283	0.04%
2023/06/30	3	55.63	1	55.50	55.60	2	2,322	0.09%
2023/06/27	2	56.40	0	0.00	55.80	2	2,426	0.08%
2023/06/26	5	57.80	8	57.64	57.60	-3	2,398	-0.13%
2023/06/19	0	0.00	2	55.70	56.50	-2	2,318	-0.09%
2023/06/16	0	0.00	1	56.90	56.00	-1	2,301	-0.04%
2023/06/15	5.1	56.64	0	0.00	56.50	5.1	2,246	0.23%
2023/06/14	10	57.20	1	57.29	56.50	9	2,238	0.40%
2023/06/13	9	55.82	10	56.00	55.80	-1	2,150	-0.05%
2023/06/12	0	0.00	4	55.58	55.40	-4	2,109	-0.19%
2023/06/09	1	54.60	0	0.00	54.60	1	2,095	0.05%
2023/06/07	4	55.48	1	55.50	55.30	3	2,153	0.14%
2023/06/05	1	55.70	5	56.20	55.80	-4	2,223	-0.18%
2023/06/02	1	55.70	3	55.93	55.90	-2	2,258	-0.09%
2023/06/01	0	0.00	1	55.09	55.80	-1	2,232	-0.05%
2023/05/31	0	54.40	0	0.00	54.30	0	2,170	0.00%
2023/05/29	0	0.00	6	54.00	54.20	-6	2,119	-0.28%
2023/05/23	0	0.00	3	54.20	53.90	-3	2,226	-0.13%
2023/05/22	3	53.80	0	0.00	54.00	3	2,262	0.13%
2023/05/18	0	0.00	4	53.88	53.70	-4	2,293	-0.17%
2023/05/17	0	0.00	8	53.50	53.50	-8	2,337	-0.34%
2023/05/12	1	51.90	0	0.00	52.20	1	2,409	0.04%
2023/05/11	1	52.40	0	0.00	52.40	1	2,424	0.04%
2023/05/10	1	53.00	0	0.00	53.10	1	2,455	0.04%
2023/05/05	1	53.50	0	0.00	53.80	1	2,636	0.04%
2023/05/02	1	53.80	0	0.00	53.80	1	3,026	0.03%
2023/04/27	0	0.00	2	53.20	53.40	-2	3,290	-0.06%
2023/04/26	0	0.00	3	53.00	52.90	-3	3,288	-0.09%
2023/04/25	2.1	52.71	2	52.60	52.60	0.1	3,295	0.00%
2023/04/24	0	53.60	0	0.00	53.40	0	3,305	0.00%
2023/04/21	1	53.90	0	0.00	53.80	1	3,344	0.03%
2023/04/20	0	0.00	2	54.55	54.40	-2	3,354	-0.06%
2023/04/19	1	55.10	0.1	55.10	55.00	0.9	3,398	0.03%
2023/04/14	1.1	55.00	0	0.00	54.80	1.1	3,409	0.03%
2023/04/13	3	55.07	0	0.00	54.70	3	3,423	0.09%
2023/04/12	2	55.20	0	0.00	55.30	2	3,444	0.06%
2023/04/07	1	56.00	0	0.00	55.50	1	3,495	0.03%
2023/04/06	1	56.09	1	55.70	56.10	0	3,468	0.00%
2023/03/31	4	55.80	3	56.10	55.90	1	3,415	0.03%
2023/03/30	0	0.00	1	55.50	55.60	-1	3,385	-0.03%
2023/03/29	0	0.00	8	55.25	55.50	-8	3,342	-0.24%
2023/03/28	4	53.70	0	0.00	53.50	4	3,252	0.12%
2023/03/27	0	0.00	1	54.70	54.00	-1	3,260	-0.03%
2023/03/24	1	54.00	2	54.45	54.70	-1	3,272	-0.03%
2023/03/23	0	0.00	4	53.75	53.90	-4	3,251	-0.12%
2023/03/22	3	53.40	0	0.00	53.30	3	3,255	0.09%
2023/03/21	0.1	52.91	0	0.00	53.30	0.1	3,332	0.00%
2023/03/20	1	53.10	0	0.00	53.00	1	3,328	0.03%
2023/03/17	1	52.40	0	0.00	52.20	1	3,337	0.03%
2023/03/16	4	51.70	0	0.00	51.90	4	3,323	0.12%
2023/03/15	4	52.75	0	0.00	52.70	4	3,343	0.12%
2023/03/13	1	52.90	5	53.28	53.60	-4	3,484	-0.11%
2023/03/10	7	53.90	0	0.00	53.60	7	3,664	0.19%
2023/03/09	4	54.80	2	54.90	54.90	2	3,665	0.05%
2023/03/08	1	55.70	2	55.20	55.20	-1	3,746	-0.03%
2023/03/07	2	55.95	1	56.50	56.00	1	3,688	0.03%
2023/03/06	2	55.80	0	0.00	55.90	2	3,654	0.05%
2023/03/01	0	0.00	1	55.10	55.30	-1	3,627	-0.03%
2023/02/24	2	55.90	2	55.90	55.50	0	3,620	0.00%
2023/02/23	1	56.10	6	55.80	56.00	-5	3,592	-0.14%
2023/02/21	2	55.80	0	0.00	55.70	2	3,561	0.06%
2023/02/20	0	0.00	1	56.10	56.00	-1	3,617	-0.03%
2023/02/15	8	54.49	0	0.00	54.50	8	3,743	0.21%
2023/02/14	1	54.90	0	0.00	55.10	1	3,728	0.03%
2023/02/13	1	54.90	0	0.00	54.90	1	3,778	0.03%
2023/02/10	3	54.73	4	54.70	54.60	-1	3,788	-0.03%
2023/02/08	1	56.50	2	55.95	55.80	-1	3,710	-0.03%
2023/02/07	0	0.00	1	56.10	56.20	-1	3,671	-0.03%
2023/02/06	4	56.60	7	56.70	56.50	-3	3,643	-0.08%
2023/02/03	0	0.00	12.1	56.37	56.30	-12.1	3,593	-0.34%
2023/02/02	0	0.00	20	55.73	56.40	-20	3,504	-0.57%
2023/02/01	3	54.50	0	0.00	55.00	3	3,320	0.09%
2023/01/31	10	54.53	0	0.00	54.20	10	3,260	0.31%
2023/01/30	2	55.25	3	55.27	55.40	-1	3,155	-0.03%
2023/01/17	1	52.30	0	0.00	52.20	1	2,909	0.03%
2023/01/11	0	0.00	6	53.48	53.80	-6	2,937	-0.20%
2023/01/10	1	53.00	1	53.30	53.40	0	2,918	0.00%
2023/01/09	0	0.00	1	52.89	53.20	-1	2,923	-0.04%
2023/01/05	1	51.70	1	51.00	51.00	0	2,871	0.00%
2023/01/04	0	0.00	1	51.60	51.40	-1	2,869	-0.03%
2023/01/03	0	0.00	5	51.20	51.30	-5	2,882	-0.17%
2022/12/30	1	52.00	4	51.90	51.90	-3	2,868	-0.10%
2022/12/29	5	51.40	3	51.00	51.00	2	2,841	0.07%
2022/12/28	1	52.30	0	0.00	52.30	1	2,828	0.04%
2022/12/27	0	0.00	2	51.70	52.00	-2	2,786	-0.07%
2022/12/22	0	0.00	4	51.93	52.00	-4	2,833	-0.14%
2022/12/21	0	0.00	4	50.95	50.60	-4	2,832	-0.14%
2022/12/20	1	51.50	0	0.00	51.00	1	2,826	0.04%
2022/12/19	0	51.60	1	51.80	51.90	-1	2,840	-0.03%
2022/12/15	0	0.00	0.1	53.60	53.80	-0.1	2,802	0.00%
2022/12/14	6	53.23	5	53.40	53.70	1	2,803	0.04%
2022/12/13	0	0.00	2	53.85	53.70	-2	2,770	-0.07%
2022/12/09	0	0.00	4	52.98	53.20	-4	2,735	-0.15%
2022/12/08	0	0.00	0.1	52.90	52.70	-0.1	2,718	0.00%
2022/12/07	0	52.60	0	0.00	52.80	0	2,711	0.00%
2022/12/06	2	53.10	1	53.60	53.20	1	2,685	0.04%
2022/12/05	14	54.30	1	54.80	54.20	13	2,636	0.49%
2022/12/02	7	53.47	10.1	54.00	54.00	-3.1	2,540	-0.12%
2022/12/01	1	52.00	2	52.45	51.90	-1	2,378	-0.04%
2022/11/30	1	52.10	1	50.50	52.10	0	2,386	0.00%
2022/11/25	0	0.00	20	50.00	49.95	-20	2,287	-0.87%
2022/11/23	3	49.80	0	0.00	49.75	3	2,299	0.13%
2022/11/18	0	0.00	2	49.65	49.65	-2	2,364	-0.08%
2022/11/16	0	0.00	3	50.33	50.10	-3	2,340	-0.13%
2022/11/10	1	47.95	0	0.00	47.55	1	2,115	0.05%
2022/11/09	1	47.70	3	47.78	48.20	-2	2,098	-0.10%
2022/11/08	0	0.00	0.2	46.90	46.85	-0.2	2,079	-0.01%
2022/11/07	0	0.00	11	46.20	46.30	-11	2,114	-0.52%
2022/11/04	1	45.50	0	0.00	45.65	1	2,160	0.05%
2022/11/03	0	0.00	4	45.55	45.55	-4	2,187	-0.18%
2022/10/31	0	0.00	2	45.45	45.20	-2	2,201	-0.09%
2022/10/28	0	0.00	3	45.60	45.50	-3	2,201	-0.14%
2022/10/27	0	0.00	1	45.95	45.85	-1	2,203	-0.05%
2022/10/25	5	45.70	5	46.00	45.75	0	2,229	0.00%
2022/10/20	1	46.00	0	0.00	45.95	1	2,224	0.04%
2022/10/19	3	46.60	0	0.00	46.00	3	2,210	0.14%
2022/10/17	2	46.30	2	46.75	46.45	0	2,258	0.00%
2022/10/12	1	45.80	0	0.00	46.15	1	2,271	0.04%
2022/10/11	0	0.00	2	46.45	46.35	-2	2,287	-0.09%
2022/10/07	0	0.00	1	47.35	47.40	-1	2,296	-0.04%
2022/10/05	2	46.80	0	0.00	46.55	2	2,364	0.08%
2022/10/03	0	45.50	1	45.40	45.30	-1	2,379	-0.04%
2022/09/28	2	45.70	0	0.00	45.15	2	2,452	0.08%
2022/09/26	1	45.80	0	0.00	45.80	1	2,514	0.04%
2022/09/21	2	47.80	0	0.00	47.35	2	2,775	0.07%
2022/09/16	1	48.00	0	0.00	48.00	1	2,831	0.04%
2022/09/15	2	49.10	0	0.00	48.90	2	2,827	0.07%
2022/09/14	1	49.10	1	48.90	48.85	0	2,866	0.00%
2022/09/06	3	48.80	0	0.00	48.15	3	3,297	0.09%
2022/09/05	0	0.00	2	50.30	50.10	-2	3,312	-0.06%
2022/08/30	1	50.40	0.1	50.60	50.60	0.9	3,605	0.03%
2022/08/26	3	50.90	3	51.27	51.60	0	3,781	0.00%
2022/08/23	1	50.10	0	0.00	50.00	1	6,013	0.02%
2022/08/19	0	0.00	1	50.60	50.60	-1	6,346	-0.02%
2022/08/18	1	50.20	0	0.00	50.20	1	6,430	0.02%
2022/08/16	0	0.00	1	50.40	50.40	-1	6,623	-0.02%
2022/08/15	0	51.00	0	0.00	50.40	0	6,717	0.00%
2022/08/12	0	0.00	1	50.60	51.10	-1	6,721	-0.01%
2022/08/11	1	50.70	0	0.00	50.60	1	6,755	0.01%
2022/08/10	1	48.95	2	49.63	49.80	-1	6,770	-0.01%
2022/08/09	1	49.00	0	0.00	49.10	1	6,837	0.01%
2022/08/05	5	48.70	0	0.00	48.85	5	7,083	0.07%
2022/08/04	1	47.75	0	0.00	47.95	1	7,101	0.01%
2022/08/02	0	0.00	1	48.15	48.30	-1	7,144	-0.01%
2022/08/01	0.1	49.65	0	0.00	49.50	0.1	7,140	0.00%
2022/07/29	0	0.00	1	49.15	49.25	-1	7,144	-0.01%
2022/07/28	1	49.35	0	0.00	49.30	1	7,157	0.01%
2022/07/25	0	0.00	1	48.65	49.20	-1	7,216	-0.01%
2022/07/22	4	49.49	1	49.70	49.20	3	7,219	0.04%
2022/07/20	0.1	47.80	0	0.00	47.50	0.1	7,182	0.00%
2022/07/19	1	46.80	1	46.90	46.90	0	7,176	0.00%
2022/07/18	0.1	47.20	0	0.00	47.00	0.1	7,226	0.00%
2022/07/15	1	46.50	1	46.60	46.60	0	7,237	0.00%
2022/07/13	1	47.20	0	0.00	47.05	1	7,246	0.01%
2022/07/12	1	45.40	0	0.00	45.70	1	7,211	0.01%
2022/07/11	0	0.00	10	46.25	46.25	-10	7,196	-0.14%
2022/07/08	2	46.65	0	0.00	46.05	2	7,190	0.03%
2022/07/07	2	45.30	3	45.65	46.25	-1	7,184	-0.01%
2022/07/06	12.2	45.90	0	0.00	45.10	12.2	7,162	0.17%
2022/07/05	0	0.00	5	46.30	46.55	-5	7,137	-0.07%
2022/07/04	4.1	45.84	0	0.00	45.70	4.1	7,133	0.06%
2022/07/01	2.3	48.50	0	0.00	47.00	2.3	7,121	0.03%
2022/06/30	5.2	50.18	0	0.00	49.30	5.2	7,040	0.07%
2022/06/29	0	0.00	2.2	52.32	52.20	-2.2	6,921	-0.03%
2022/06/28	0	0.00	0.1	53.30	53.10	-0.1	6,904	0.00%
2022/06/27	1	53.80	1	53.60	53.60	0	6,921	0.00%
2022/06/24	1	53.00	0	0.00	52.70	1	6,897	0.01%
2022/06/23	2	52.75	1	52.70	52.50	1	6,879	0.01%
2022/06/22	1.1	53.15	3	54.60	53.20	-1.9	6,844	-0.03%
2022/06/20	6.3	53.62	0	0.00	52.90	6.3	6,795	0.09%
2022/06/17	4.6	54.20	12	54.70	55.50	-7.5	6,680	-0.11%
2022/06/16	6	56.58	0	0.00	55.20	6	6,524	0.09%
2022/06/15	15	56.80	7	56.49	56.20	8	6,514	0.12%
2022/06/14	4	55.53	0	0.00	56.40	4	6,485	0.06%
2022/06/13	1.1	55.80	1	55.90	55.50	0.1	6,436	0.00%
2022/06/10	2	56.60	8	56.16	56.40	-6	6,353	-0.09%
2022/06/09	5	56.36	0	0.00	56.40	5	6,310	0.08%
2022/06/08	6	56.40	2	56.90	56.40	4	6,213	0.06%
2022/06/07	2	56.45	2	56.50	56.20	0	6,155	0.00%
2022/06/06	4	56.15	2.2	56.05	56.30	1.8	6,090	0.03%
2022/06/02	8	56.71	2	56.75	56.50	6	5,993	0.10%
2022/06/01	7.2	55.98	10	56.28	56.00	-2.8	5,706	-0.05%
2022/05/31	6.1	55.08	5	55.40	54.60	1.1	5,360	0.02%
2022/05/30	13.1	53.83	0	0.00	54.30	13.1	3,832	0.34%
2022/05/27	5	54.76	0	0.00	54.60	5	3,693	0.14%
2022/05/25	1	53.90	0	0.00	54.40	1	3,678	0.03%
2022/05/24	3	53.33	0	0.00	53.20	3	3,683	0.08%
2022/05/23	0	0.00	1	54.10	53.80	-1	3,696	-0.03%
2022/05/20	1	54.20	1	54.30	54.50	0	3,641	0.00%
2022/05/19	3	53.87	0	0.00	54.00	3	3,686	0.08%
2022/05/18	3	55.00	0	0.00	55.60	3	3,604	0.08%
2022/05/17	4	55.08	0	0.00	54.90	4	3,578	0.11%
2022/05/16	25.1	57.01	2	57.10	55.90	23.1	3,497	0.66%
2022/05/13	2.1	58.56	0	0.00	58.50	2.1	3,385	0.06%
2022/05/12	1	61.50	0	0.00	61.00	1	3,285	0.03%
2022/05/11	1	60.70	3.2	61.25	61.30	-2.2	3,294	-0.07%
2022/05/10	0	0.00	7	60.36	61.50	-7	3,401	-0.21%
2022/05/05	0	0.00	1	61.40	61.30	-1	3,468	-0.03%
2022/05/04	0	0.00	6	60.90	60.80	-6	3,484	-0.17%
2022/04/28	0.2	58.20	0	0.00	59.00	0.2	3,522	0.01%
2022/04/27	1	57.70	1	58.80	58.50	0	3,536	0.00%
2022/04/26	1.3	59.48	0	0.00	59.40	1.3	3,534	0.04%
2022/04/22	1	60.00	0	0.00	60.60	1	3,496	0.03%
2022/04/20	1	60.10	0	0.00	60.50	1	3,461	0.03%
2022/04/19	2	60.45	0	0.00	60.10	2	3,474	0.06%
2022/04/13	1	60.70	0	0.00	61.40	1	3,592	0.03%
2022/04/12	4.1	60.03	0	0.00	60.20	4.1	3,788	0.11%
2022/04/11	1	60.10	0	0.00	60.20	1	3,787	0.03%
2022/04/08	2	60.80	0	0.00	60.80	2	3,784	0.05%
2022/04/07	1	61.20	0	0.00	60.80	1	3,773	0.03%
2022/04/06	1	61.80	0	0.00	61.80	1	3,737	0.03%
2022/04/01	8	62.09	0	0.00	62.10	8	3,705	0.22%
2022/03/31	0	0.00	6	63.13	62.80	-6	3,688	-0.16%
2022/03/25	0	62.40	0	0.00	62.80	0	3,645	0.00%
2022/03/22	0.5	62.60	1	62.70	62.80	-0.5	3,661	-0.01%
2022/03/18	1.1	62.12	0	0.00	62.70	1.1	3,685	0.03%
2022/03/17	0	0.00	0.1	62.50	62.90	-0.1	3,647	0.00%
2022/03/16	1	60.90	2	61.30	61.40	-1	3,647	-0.03%
2022/03/15	1	61.30	0	0.00	61.20	1	3,661	0.03%
2022/03/14	1	61.90	0	0.00	62.10	1	3,671	0.03%
2022/03/10	0	0.00	2	62.85	63.00	-2	3,775	-0.05%
2022/03/09	2	62.20	0	0.00	61.90	2	3,785	0.05%
2022/03/07	3	61.83	1	63.10	62.60	2	3,803	0.05%
2022/03/03	0	0.00	5	64.70	64.70	-5	3,864	-0.13%
2022/03/02	1	64.90	2	64.60	64.80	-1	3,932	-0.03%
2022/03/01	5	64.70	7	64.90	64.80	-2	3,908	-0.05%
2022/02/25	2	64.20	0	0.00	63.80	2	3,836	0.05%
2022/02/24	4.3	64.21	19	64.63	63.70	-14.8	3,779	-0.39%
2022/02/21	0	0.00	1	64.00	64.00	-1	3,645	-0.03%
2022/02/18	1	62.60	0	0.00	63.00	1	3,636	0.03%
2022/02/17	0	0.00	9	63.40	63.10	-9	3,784	-0.24%
2022/02/16	4	62.85	0	0.00	62.90	4	3,852	0.10%
2022/02/15	0	0.00	1	62.30	62.00	-1	3,898	-0.03%
2022/02/14	0	0.00	1	62.40	62.30	-1	4,021	-0.02%
2022/02/10	2	63.20	11	62.71	63.60	-9	4,106	-0.22%
2022/02/09	7	61.27	1	61.00	61.40	6	4,034	0.15%
2022/02/08	13	60.98	0	0.00	61.10	13	4,088	0.32%
2022/01/26	2	60.30	0.5	60.50	60.00	1.5	4,219	0.04%
2022/01/25	2	60.75	0	0.00	60.40	2	4,375	0.05%
2022/01/24	1	61.60	0	0.00	61.50	1	4,369	0.02%
2022/01/21	3	61.70	0	0.00	62.00	3	4,417	0.07%
2022/01/20	1	61.70	0	0.00	62.00	1	4,457	0.02%
2022/01/19	3	62.23	0	0.00	62.00	3	4,484	0.07%
2022/01/17	5	62.14	0	0.00	62.40	5	4,573	0.11%
2022/01/14	2	62.40	1	62.50	62.40	1	4,656	0.02%
2022/01/13	1	63.40	1	63.10	63.30	0	4,815	0.00%
2022/01/12	0	0.00	1	63.00	63.30	-1	4,944	-0.02%
2022/01/11	1	63.90	1	63.60	63.40	0	5,062	0.00%
2022/01/10	2	64.00	7	64.06	64.00	-5	5,313	-0.09%
2022/01/06	2	65.35	2	65.30	65.70	0	5,601	0.00%
2022/01/05	1	66.50	9.7	66.46	66.20	-8.7	5,650	-0.15%
2021/12/28	2	65.00	1	65.00	65.00	1	6,623	0.02%
2021/12/21	0	0.00	8	64.08	64.10	-8	8,253	-0.10%
2021/12/17	0	0.00	0.1	63.90	63.90	-0.1	8,733	0.00%
2021/12/16	0	0.00	1	64.00	64.00	-1	9,052	-0.01%
2021/12/15	0	0.00	3	64.10	63.90	-3	9,158	-0.03%
2021/12/14	1	64.20	0	0.00	64.20	1	9,301	0.01%
2021/12/07	3	64.30	2	64.75	64.30	1	9,514	0.01%
2021/12/06	0	0.00	2	65.30	65.50	-2	9,462	-0.02%
2021/12/03	0	0.00	1	64.80	64.40	-1	9,490	-0.01%
2021/12/02	0	0.00	1	64.90	64.30	-1	9,489	-0.01%
2021/12/01	4	64.53	0	0.00	64.90	4	9,490	0.04%
2021/11/29	2	64.10	3	65.10	65.00	-1	9,497	-0.01%
2021/11/26	7	65.49	0	0.00	65.10	7	9,469	0.07%
2021/11/23	0	0.00	1	66.50	66.60	-1	9,460	-0.01%
2021/11/22	1	67.00	0	0.00	67.10	1	9,442	0.01%
2021/11/19	1	66.80	0	0.00	66.70	1	9,486	0.01%
2021/11/18	4	67.13	0	0.00	67.10	4	9,548	0.04%
2021/11/17	7	67.21	1	67.40	66.90	6	9,682	0.06%
2021/11/16	6	67.05	1	67.30	67.30	5	9,779	0.05%
2021/11/15	6	68.28	3	68.10	68.00	3	9,836	0.03%
2021/11/11	2	70.20	5.2	69.96	69.30	-3.2	9,930	-0.03%
2021/11/10	0	0.00	1	70.00	70.20	-1	9,851	-0.01%
2021/11/08	0	0.00	5	69.50	69.60	-5	9,847	-0.05%
2021/11/05	1	69.70	1	69.80	70.00	0	9,845	0.00%
2021/11/04	8	70.61	6	70.53	70.00	2	9,782	0.02%
2021/11/02	2	69.65	7	69.50	69.10	-5	9,609	-0.05%
2021/11/01	3	68.63	6	68.77	68.60	-3	9,474	-0.03%
2021/10/29	3	68.53	4.1	68.49	68.80	-1.1	9,456	-0.01%
2021/10/28	1	68.70	3.2	68.44	68.60	-2.2	9,393	-0.02%
2021/10/27	4	67.65	0	0.00	67.70	4	9,316	0.04%
2021/10/26	2.2	67.96	0.2	68.20	68.00	2	9,311	0.02%
2021/10/25	5	68.38	2	68.65	68.30	3	9,279	0.03%
2021/10/22	5	67.44	12	67.61	67.90	-7	9,259	-0.08%
2021/10/21	5	67.36	1.6	66.86	66.50	3.4	9,213	0.04%
2021/10/20	8.1	67.68	5	67.38	67.90	3.1	9,154	0.03%
2021/10/19	11	68.38	8	68.44	68.00	3	9,037	0.03%
2021/10/18	13.2	69.49	6	68.75	68.70	7.2	8,913	0.08%
2021/10/15	5.3	70.62	24	69.91	70.80	-18.7	8,729	-0.21%
2021/10/14	6	69.18	1	69.90	68.50	5	8,527	0.06%
2021/10/13	2.3	68.39	2	68.90	69.00	0.3	8,468	0.00%
2021/10/12	7	68.36	5	68.32	67.90	2	8,397	0.02%
2021/10/08	9	70.16	12	70.35	70.10	-3	8,305	-0.04%
2021/10/07	5	69.32	192	69.39	69.40	-187	8,151	-2.29%	大賣/鉅額交易
2021/10/06	10	69.90	6	68.55	68.30	4	8,078	0.05%
2021/10/05	11	69.85	10	70.04	71.20	1	7,773	0.01%
2021/10/04	195	70.68	41.5	70.41	70.90	153.5	7,414	2.07%	大買/鉅額交易
2021/10/01	13.2	68.44	1	67.80	67.60	12.2	6,842	0.18%
2021/09/30	17	70.25	24	71.05	70.30	-7	6,600	-0.11%
2021/09/29	1	68.50	3	68.50	68.70	-2	6,218	-0.03%
2021/09/28	1	67.90	46	68.55	69.40	-45	6,209	-0.72%
2021/09/27	5	68.74	4	68.58	68.80	1	6,058	0.02%
2021/09/24	11	69.20	25	68.71	68.70	-14	5,961	-0.23%
2021/09/23	28	67.64	11	67.72	68.00	17	5,645	0.30%
2021/09/22	0	0.00	2	65.20	66.20	-2	5,330	-0.04%
2021/09/17	12	66.18	7	66.17	66.50	5	5,240	0.10%
2021/09/16	1	64.50	0	0.00	64.40	1	5,113	0.02%
2021/09/15	34	65.53	22	65.50	65.00	12	5,073	0.24%
2021/09/14	0	0.00	1	63.00	62.80	-1	4,849	-0.02%
2021/09/13	3	63.27	0	0.00	63.00	3	4,862	0.06%
2021/09/10	3	63.50	5	63.50	63.50	-2	4,890	-0.04%
2021/09/09	4	63.18	0	0.00	63.50	4	5,004	0.08%
2021/09/08	11	63.05	1	63.60	62.90	10	5,002	0.20%
2021/09/07	0	0.00	1.1	64.49	64.30	-1.1	4,951	-0.02%
2021/09/06	1	64.40	1	64.70	64.00	0	4,946	0.00%
2021/09/03	2.1	63.99	1.8	64.59	64.90	0.3	4,952	0.01%
2021/09/02	0	0.00	3	64.93	64.20	-3	4,909	-0.06%
2021/09/01	1	65.70	8	65.98	65.60	-7	4,851	-0.14%
2021/08/31	1	66.30	6	65.72	66.30	-5	4,845	-0.10%
2021/08/30	1	65.60	4	65.80	66.20	-3	4,853	-0.06%
2021/08/27	4	66.20	1	66.00	66.20	3	4,900	0.06%
2021/08/26	3	65.00	0	0.00	65.70	3	4,919	0.06%
2021/08/25	0.1	65.70	6	65.67	65.70	-5.9	5,051	-0.12%
2021/08/24	3	66.57	22	66.53	65.70	-19	5,050	-0.38%
2021/08/23	13	67.17	4	67.15	67.30	9	5,006	0.18%
2021/08/20	2	65.30	8	65.16	65.90	-6	4,871	-0.12%
2021/08/19	22	64.81	1	63.90	64.50	21	4,791	0.44%
2021/08/18	5	66.08	10	64.85	66.80	-5	4,610	-0.11%
2021/08/17	0	0.00	3	64.00	64.40	-3	4,482	-0.07%
2021/08/16	1	64.00	0.3	64.10	63.90	0.7	4,440	0.02%
2021/08/13	0	0.00	13	64.19	64.00	-13	4,433	-0.29%
2021/08/12	7	63.97	2	64.05	63.80	5	4,405	0.11%
2021/08/11	0	0.00	3	62.73	63.30	-3	4,404	-0.07%
2021/08/10	1	62.20	0	0.00	62.20	1	4,479	0.02%
2021/08/09	0	0.00	1	63.10	62.80	-1	4,608	-0.02%
2021/08/02	0	0.00	1	62.00	62.20	-1	5,105	-0.02%
2021/07/30	4	61.70	0	0.00	61.60	4	5,173	0.08%
2021/07/28	2	61.70	0	0.00	62.20	2	5,306	0.04%
2021/07/27	0	0.00	1	62.60	62.50	-1	5,499	-0.02%
2021/07/26	1	64.00	0	0.00	63.10	1	5,680	0.02%
2021/07/22	1	62.50	0	0.00	62.40	1	5,708	0.02%
2021/07/21	4	63.00	3	63.13	63.00	1	5,794	0.02%
2021/07/20	4	64.73	3	64.23	64.20	1	5,755	0.02%
2021/07/19	0	0.00	9	65.80	65.80	-9	5,777	-0.16%
2021/07/16	1	66.10	0	0.00	66.50	1	5,967	0.02%
2021/07/15	3	66.70	0	0.00	66.70	3	6,086	0.05%
2021/07/13	1	66.50	12	66.53	66.10	-11	6,153	-0.18%
2021/07/12	0	0.00	1	65.70	65.80	-1	6,170	-0.02%
2021/07/08	2	65.20	0	0.00	65.50	2	6,399	0.03%
2021/07/07	5.1	65.60	0	0.00	65.50	5.1	6,501	0.08%
2021/07/06	1	66.20	1	66.20	66.00	0	6,572	0.00%
2021/07/05	3	66.63	12.4	67.20	67.00	-9.4	6,628	-0.14%
2021/07/02	1	65.00	2	64.80	65.00	-1	6,607	-0.02%
2021/07/01	2	65.05	7	65.13	65.10	-5	6,709	-0.07%
2021/06/30	2	65.80	7	66.09	65.70	-5	6,760	-0.07%
2021/06/29	0	0.00	5	65.20	65.30	-5	6,904	-0.07%
2021/06/25	10	66.00	0	0.00	65.60	10	7,238	0.14%
2021/06/24	0	0.00	1	65.40	65.40	-1	7,302	-0.01%
2021/06/23	1	64.21	6	65.00	65.10	-5	7,422	-0.07%
2021/06/22	0	0.00	1	64.40	63.90	-1	7,633	-0.01%
2021/06/21	0	65.50	0	0.00	64.20	0	7,891	0.00%
2021/06/18	0	65.60	2	65.55	65.70	-2	8,989	-0.02%
2021/06/17	1	65.00	1	65.10	65.00	0	9,076	0.00%
2021/06/16	4	64.78	2	64.85	64.60	2	9,342	0.02%
2021/06/15	0	65.00	0	0.00	65.00	0	9,745	0.00%
2021/06/11	1	64.80	3	64.90	64.90	-2	10,415	-0.02%
2021/06/10	0	0.00	2	64.30	64.20	-2	10,545	-0.02%
2021/06/09	0	64.00	39	63.87	63.40	-39	10,719	-0.36%
2021/06/08	0	64.50	2	64.20	64.40	-2	11,187	-0.02%
2021/06/07	1	63.40	0	0.00	63.50	1	11,381	0.01%
2021/06/04	4	63.93	0	0.00	64.00	4	11,419	0.04%
2021/06/03	3	65.47	3	65.33	65.10	0	11,503	0.00%
2021/06/02	2	66.90	3	65.83	65.90	-1	11,547	-0.01%
2021/06/01	0	0.00	2	66.25	66.40	-2	11,512	-0.02%
2021/05/28	1	65.00	2	65.25	64.60	-1	11,746	-0.01%
2021/05/27	1	63.80	1	64.20	64.00	0	11,840	0.00%
2021/05/26	2	63.85	1	63.50	64.00	1	12,006	0.01%
2021/05/25	3	64.23	2	63.95	64.30	1	12,460	0.01%
2021/05/24	1	62.70	0	0.00	63.50	1	13,058	0.01%
2021/05/21	0	0.00	5	63.06	63.10	-5	13,201	-0.04%
2021/05/20	0.1	62.30	0	62.30	62.20	0.1	13,440	0.00%
2021/05/19	2	62.35	0	0.00	62.10	2	13,616	0.01%
2021/05/18	1	60.30	7	61.07	62.70	-6	13,799	-0.04%
2021/05/17	0	0.00	4	58.28	57.80	-4	13,988	-0.03%
2021/05/14	2	61.50	0	0.00	60.90	2	14,093	0.01%
2021/05/13	3	61.23	4	60.55	61.20	-1	14,457	-0.01%
2021/05/12	4.1	60.11	53	60.27	59.80	-49	14,679	-0.33%
2021/05/11	3	63.00	23	63.35	62.00	-20	15,153	-0.13%
2021/05/10	0	0.00	31	65.23	65.40	-31	15,223	-0.20%
2021/05/07	2	65.45	2	66.20	66.20	0	15,477	0.00%
2021/05/06	1	64.00	1	63.80	64.40	0	15,780	0.00%
2021/05/05	5	65.00	1	65.20	63.60	4	16,217	0.02%
2021/05/04	5	64.50	37	64.09	64.20	-32	16,250	-0.20%
2021/05/03	6	66.62	3	66.37	66.70	3	16,320	0.02%
2021/04/29	60	69.16	1	69.10	69.00	59	16,341	0.36%
2021/04/28	3	69.87	5.2	69.88	69.70	-2.2	16,457	-0.01%
2021/04/27	4	70.80	13	70.75	70.70	-9	16,704	-0.05%
2021/04/26	10	69.71	11.2	70.11	69.60	-1.2	16,916	-0.01%
2021/04/23	6	69.15	0	0.00	69.60	6	17,894	0.03%
2021/04/22	12	69.79	6	69.63	69.30	6	19,364	0.03%
2021/04/21	3	71.37	3	72.10	70.80	0	21,177	0.00%
2021/04/20	1	71.30	3	71.13	71.00	-2	23,422	-0.01%
2021/04/19	6	71.00	3	71.23	71.10	3	24,127	0.01%
2021/04/16	9.2	72.03	0	0.00	71.70	9.2	24,288	0.04%
2021/04/15	7	70.46	4	70.48	70.80	3	24,357	0.01%
2021/04/14	16	71.13	2.1	70.64	71.10	13.9	24,344	0.06%
2021/04/13	6	72.33	3	72.80	72.10	3	24,468	0.01%
2021/04/12	5	72.32	8	72.50	72.10	-3	24,572	-0.01%
2021/04/09	40	72.02	5.2	72.03	72.00	34.8	24,711	0.14%
2021/04/08	83	72.31	3	72.30	72.30	80	24,687	0.32%
2021/04/07	32	72.85	4	72.85	73.10	28	24,603	0.11%
2021/04/06	5	72.32	0	0.00	72.10	5	24,526	0.02%
2021/04/01	8	72.05	12	71.91	71.90	-4	24,495	-0.02%
2021/03/31	18.1	73.00	49.3	72.69	72.60	-31.2	24,416	-0.13%
2021/03/30	12	74.63	9	74.39	74.80	3	24,191	0.01%
2021/03/29	3	74.53	0	0.00	74.10	3	24,121	0.01%
2021/03/26	11	73.92	3	73.83	73.80	8	24,108	0.03%
2021/03/25	7	75.24	19	74.28	74.10	-12	24,013	-0.05%
2021/03/24	28	75.54	6	75.77	75.40	22	23,836	0.09%
2021/03/23	59.3	76.42	44	76.91	76.10	15.3	23,564	0.06%
2021/03/22	7	73.80	9.2	73.20	74.00	-2.2	22,465	-0.01%
2021/03/19	21.1	73.26	5	73.54	73.00	16.1	22,308	0.07%
2021/03/18	36	74.77	28	74.99	74.80	8	22,105	0.04%
2021/03/17	44	74.54	39	74.44	73.40	5	21,765	0.02%
2021/03/16	8	72.90	23	72.80	72.50	-15	21,200	-0.07%
2021/03/15	14	72.61	5	72.94	72.80	9	21,150	0.04%
2021/03/12	19	73.06	23.3	72.79	73.30	-4.3	21,192	-0.02%
2021/03/11	33	71.16	7	71.29	71.30	26	21,120	0.12%
2021/03/10	10	69.72	1	69.90	69.60	9	20,960	0.04%
2021/03/09	8.2	68.59	16	68.15	69.00	-7.8	20,933	-0.04%
2021/03/08	9.1	69.69	3.2	69.33	69.00	5.9	20,785	0.03%
2021/03/05	2	70.50	4	70.58	70.00	-2	20,689	-0.01%
2021/03/04	16	70.70	2	71.70	70.50	14	20,660	0.07%
2021/03/03	3	69.87	5	70.30	70.80	-2	20,431	-0.01%
2021/03/02	2	70.20	0.3	70.40	69.30	1.7	20,303	0.01%
2021/02/26	5.2	70.26	8	70.34	70.00	-2.8	20,163	-0.01%
2021/02/25	23	71.97	33	71.97	71.30	-10	19,931	-0.05%
2021/02/24	25.3	71.36	34	70.80	70.60	-8.7	19,489	-0.04%
2021/02/23	6.1	69.37	8	69.56	69.70	-1.9	18,843	-0.01%
2021/02/22	40	69.87	2	70.10	69.70	38	18,685	0.20%
2021/02/19	13	69.21	10	69.07	69.40	3	18,424	0.02%
2021/02/18	10	70.37	2	70.15	70.20	8	18,213	0.04%
2021/02/17	34	69.43	50	70.11	69.90	-16	17,982	-0.09%
2021/02/05	11	70.85	5	70.68	70.40	6	17,708	0.03%
2021/02/04	10	70.62	13	70.51	70.40	-3	17,457	-0.02%
2021/02/03	12	72.94	4	72.95	72.50	8	17,039	0.05%
2021/02/02	67	74.78	24.1	74.23	73.60	42.9	16,672	0.26%
2021/02/01	4	73.18	1	74.50	74.90	3	15,953	0.02%
2021/01/29	17	75.18	2	77.90	74.80	15	15,757	0.10%
2021/01/28	21	76.82	7	77.53	77.20	14	15,459	0.09%
2021/01/27	11	76.74	28	77.45	78.20	-17	15,072	-0.11%
2021/01/26	14	75.39	13	74.25	74.40	1	14,563	0.01%
2021/01/25	20.2	76.25	7.7	76.09	75.30	12.4	14,395	0.09%
2021/01/22	4.1	74.65	28	75.16	75.60	-23.9	14,088	-0.17%
2021/01/21	7	72.54	31	73.29	72.50	-24	13,851	-0.17%
2021/01/20	12	74.34	54	72.46	72.10	-42	13,646	-0.31%
2021/01/19	30.3	76.33	39	76.36	76.00	-8.7	13,299	-0.07%
2021/01/18	65.5	75.90	66	75.50	77.30	-0.6	12,960	0.00%
2021/01/15	120	76.74	143	76.18	75.60	-23	11,917	-0.19%	大買/大賣/
2021/01/14	109.6	76.66	161	76.68	76.90	-51.4	10,349	-0.50%	大買/大賣/
2021/01/13	154.2	70.36	187.1	69.18	72.80	-32.9	8,308	-0.40%	大買/大賣/
2021/01/12	12	67.70	22.1	67.70	67.70	-10.1	5,923	-0.17%
2021/01/11	42	61.60	25	61.60	61.60	17	5,142	0.33%
2021/01/08	15	54.67	8	55.19	56.00	7	4,890	0.14%
2021/01/07	8	55.54	0	0.00	55.60	8	4,712	0.17%
2021/01/06	20	56.18	46.3	56.40	55.70	-26.3	4,613	-0.57%
2021/01/05	20	56.04	6	56.20	56.10	14	4,309	0.32%
2021/01/04	0	0.00	11	55.17	55.60	-11	4,071	-0.27%
2020/12/31	5	53.32	17	53.77	53.40	-12	3,844	-0.31%
2020/12/30	1	53.20	2	53.80	53.60	-1	3,760	-0.03%
2020/12/29	1	53.50	3	53.43	53.40	-2	3,724	-0.05%
2020/12/28	8	54.48	0.1	54.20	54.00	7.9	3,684	0.21%
2020/12/25	0	53.80	26	53.70	53.70	-26	3,627	-0.72%
2020/12/24	23	53.04	3	53.17	52.70	20	3,521	0.57%
2020/12/23	1	52.10	0	0.00	52.10	1	3,454	0.03%
2020/12/22	4	52.38	0	0.00	52.00	4	3,437	0.12%
2020/12/21	9	51.89	4	52.35	52.20	5	3,413	0.15%
2020/12/18	3	52.03	6	52.22	51.90	-3	3,403	-0.09%
2020/12/17	4	52.70	0	0.00	52.60	4	3,360	0.12%
2020/12/16	0	0.00	2	52.90	52.90	-2	3,354	-0.06%
2020/12/15	5	52.16	0	0.00	52.00	5	3,341	0.15%
2020/12/11	8	52.63	0	0.00	53.00	8	3,205	0.25%
2020/12/10	27	53.56	0	0.00	53.20	27	3,128	0.86%
2020/12/09	15	54.81	7	55.14	54.70	8	2,998	0.27%
2020/12/08	25	55.50	1	55.80	54.70	24	2,877	0.83%
2020/12/07	11	55.40	15	55.08	56.30	-4	2,632	-0.15%
2020/12/04	0	0.00	2	52.30	52.50	-2	2,227	-0.09%
2020/12/03	9	51.89	0	0.00	51.60	9	2,175	0.41%
2020/12/02	2.3	52.24	5	52.20	52.20	-2.7	2,119	-0.13%
2020/12/01	5	52.46	0	0.00	52.40	5	2,123	0.24%
2020/11/30	3	52.07	2	52.60	52.60	1	2,111	0.05%
2020/11/26	6	52.00	0.1	52.10	52.20	5.9	2,000	0.29%
2020/11/25	2	51.60	0	52.00	51.60	2	2,039	0.10%
2020/11/24	9	51.88	0.3	52.10	51.60	8.7	2,028	0.43%
2020/11/20	0	0.00	1	51.90	52.10	-1	1,960	-0.05%
2020/11/18	1	51.50	1	51.70	51.80	0	1,948	0.00%
2020/11/17	0	51.30	0	0.00	51.30	0	1,939	0.00%
2020/11/13	20	51.15	0.1	51.40	51.00	19.9	1,988	1.00%
2020/11/11	1	52.30	0	0.00	52.30	1	1,952	0.05%
2020/11/10	1	51.40	1	51.40	51.60	0	1,934	0.00%
2020/11/05	0	0.00	2	51.50	51.20	-2	1,984	-0.10%
2020/11/03	1	50.90	0	0.00	51.10	1	2,012	0.05%
2020/11/02	2	50.20	0	0.00	50.30	2	2,025	0.10%
2020/10/30	3	50.17	2	50.20	50.10	1	2,045	0.05%
2020/10/29	2	50.40	0	0.00	50.40	2	2,036	0.10%
2020/10/28	5	50.90	0	0.00	51.00	5	2,052	0.24%
2020/10/21	1	51.40	0	0.00	51.40	1	2,221	0.05%
2020/10/19	1	52.00	6	51.90	51.90	-5	2,330	-0.21%
2020/10/16	0	0.00	1	51.50	51.20	-1	2,420	-0.04%
2020/10/14	2	52.15	0	0.00	51.80	2	2,580	0.08%
2020/10/12	1	51.90	0	0.00	52.00	1	2,723	0.04%
2020/10/05	8	51.10	0	0.00	51.00	8	2,886	0.28%
2020/09/30	0.1	51.60	3	51.50	51.50	-2.9	2,926	-0.10%
2020/09/29	0	0.00	3	51.30	51.30	-3	2,956	-0.10%
2020/09/28	0	0.00	1	50.80	51.00	-1	3,033	-0.03%
2020/09/25	0	0.00	1	50.10	50.40	-1	3,081	-0.03%
2020/09/24	22	50.28	1	50.20	50.30	21	3,106	0.68%
2020/09/23	3	51.30	6	51.40	51.40	-3	3,069	-0.10%
2020/09/22	15	51.93	0	0.00	52.00	15	3,132	0.48%
2020/09/21	0	0.00	3	53.00	53.00	-3	3,162	-0.09%
2020/09/18	2	52.90	0	0.00	52.60	2	3,183	0.06%
2020/09/16	3	53.07	0	0.00	53.00	3	3,255	0.09%
2020/09/15	0	0.00	2	52.90	53.20	-2	3,260	-0.06%
2020/09/11	3	52.50	0	0.00	52.70	3	3,368	0.09%
2020/09/10	0.1	52.30	0	0.00	52.30	0.1	3,385	0.00%
2020/09/08	20	52.30	0	0.00	52.30	20	3,422	0.58%
2020/09/07	0	0.00	1	52.70	52.70	-1	3,443	-0.03%
2020/09/04	1	52.60	0	0.00	52.50	1	3,478	0.03%
2020/09/03	0	0.00	4.1	53.70	53.30	-4.1	3,473	-0.12%
2020/09/02	0	0.00	1	53.30	53.40	-1	3,466	-0.03%
2020/09/01	0	0.00	2	52.70	53.00	-2	3,495	-0.06%
2020/08/28	1	52.60	1	53.00	53.00	0	3,494	0.00%
2020/08/24	4	51.90	0	0.00	52.10	4	3,587	0.11%
2020/08/21	1	51.70	0	0.00	51.80	1	3,590	0.03%
2020/08/20	2	51.50	0	0.00	51.20	2	3,581	0.06%
2020/08/19	2	53.80	0	0.00	53.50	2	3,523	0.06%
2020/08/18	0	0.00	1	53.60	54.00	-1	3,510	-0.03%
2020/08/17	1	53.60	0.1	54.30	54.30	0.9	3,521	0.03%
2020/08/14	0	0.00	1	53.50	53.60	-1	3,521	-0.03%
2020/08/13	1	53.20	0	0.00	53.10	1	3,519	0.03%
2020/08/12	13	53.68	1	53.80	53.60	12	3,485	0.34%
2020/08/11	0	0.00	2	53.80	53.70	-2	3,501	-0.06%
2020/08/10	1	54.30	2.5	54.40	54.40	-1.5	3,522	-0.04%
2020/08/07	1	54.40	0	0.00	54.30	1	3,561	0.03%
2020/08/06	1	54.80	0	0.00	54.80	1	3,566	0.03%
2020/08/05	0	0.00	2	54.50	54.50	-2	3,592	-0.06%
2020/08/03	1	53.90	0	0.00	53.90	1	3,640	0.03%
2020/07/31	3	54.40	1	54.60	54.20	2	3,640	0.05%
2020/07/30	1	53.80	2	54.30	54.80	-1	3,669	-0.03%
2020/07/29	1	53.50	0	0.00	53.70	1	3,676	0.03%
2020/07/28	0	0.00	1	53.70	53.60	-1	3,734	-0.03%
2020/07/27	4	53.78	0	0.00	53.60	4	3,923	0.10%
2020/07/24	5	54.56	0	0.00	54.20	5	3,912	0.13%
2020/07/23	6	55.48	8	55.95	55.30	-2	3,881	-0.05%
2020/07/22	3	57.80	13	57.72	58.00	-10	3,845	-0.26%
2020/07/21	8	57.08	8	57.60	57.60	0	3,757	0.00%
2020/07/20	30	57.61	1	57.00	56.90	29	3,695	0.78%
2020/07/17	1	57.60	1	58.30	57.70	0	3,632	0.00%
2020/07/15	6	57.63	8	57.83	57.20	-2	3,552	-0.06%
2020/07/14	7	57.94	1	57.80	57.70	6	3,530	0.17%
2020/07/13	44	57.90	18	58.14	58.00	26	3,522	0.74%
2020/07/10	1	57.40	0	0.00	57.10	1	3,528	0.03%
2020/07/08	1	58.10	0	0.00	58.20	1	3,499	0.03%
2020/07/07	4.2	58.06	1	59.00	57.90	3.2	3,496	0.09%
2020/07/06	7.1	57.70	2	57.70	57.80	5.1	3,540	0.14%
2020/07/03	1	57.00	7	56.96	57.00	-6	3,549	-0.17%
2020/07/02	4	56.90	3	56.90	57.40	1	3,543	0.03%
2020/07/01	3	57.30	4	57.50	57.00	-1	3,542	-0.03%
2020/06/30	3	55.97	1	56.00	56.50	2	3,455	0.06%
2020/06/29	6	55.30	6	55.20	55.20	0	3,419	0.00%
2020/06/24	10	55.83	2	55.95	55.90	8	3,392	0.24%
2020/06/23	2	54.40	1	54.90	54.70	1	3,334	0.03%
2020/06/22	4	54.25	0	0.00	54.40	4	3,338	0.12%
2020/06/19	8	54.44	0	0.00	54.10	8	3,365	0.24%
2020/06/18	1	54.70	0	0.00	55.20	1	3,317	0.03%
2020/06/16	2	54.10	10	54.35	54.10	-8	3,379	-0.24%
2020/06/15	5	53.36	0	0.00	53.10	5	3,485	0.14%
2020/06/12	6	53.85	3.2	53.41	53.80	2.8	3,523	0.08%
2020/06/11	2	55.40	7	55.10	54.50	-5	3,600	-0.14%
2020/06/10	0	0.00	3	55.67	55.70	-3	3,628	-0.08%
2020/06/09	3	55.37	0	0.00	55.40	3	3,744	0.08%
2020/06/08	1	55.10	1	55.60	55.80	0	3,846	0.00%
2020/06/05	1	55.40	3	55.53	55.50	-2	3,834	-0.05%
2020/06/04	1	55.10	1	55.10	55.20	0	3,822	0.00%
2020/06/03	1	55.00	4	55.23	55.20	-3	3,835	-0.08%
2020/06/01	1	54.00	0	0.00	54.00	1	3,825	0.03%
2020/05/29	2	53.90	0	0.00	53.90	2	3,823	0.05%
2020/05/28	2	54.30	0	0.00	53.70	2	3,791	0.05%
2020/05/26	0	0.00	0.1	54.00	54.00	-0.1	3,853	0.00%
2020/05/25	2	53.10	0	0.00	53.20	2	3,859	0.05%
2020/05/22	1	53.80	0	0.00	53.60	1	3,860	0.03%
2020/05/21	0	0.00	9	55.00	55.10	-9	3,856	-0.23%
2020/05/20	0	0.00	2	54.55	54.70	-2	3,844	-0.05%
2020/05/19	6	54.70	4	54.30	54.50	2	3,843	0.05%
2020/05/18	2	53.65	0	0.00	53.70	2	3,845	0.05%
2020/05/15	11	54.75	6	55.20	54.80	5	3,815	0.13%
2020/05/14	20	55.78	0	0.00	55.50	20	3,778	0.53%
2020/05/12	4	56.55	0	0.00	56.50	4	3,743	0.11%
2020/05/11	1	57.40	2	57.10	57.40	-1	3,742	-0.03%
2020/05/08	5.5	56.26	0	0.00	56.20	5.5	3,714	0.15%
2020/05/07	1	55.70	0	0.00	56.00	1	3,679	0.03%
2020/05/06	2	55.80	1	55.60	55.50	1	3,663	0.03%
2020/05/05	2.1	56.29	3	55.80	55.90	-0.9	3,633	-0.02%
2020/05/04	6	55.58	0	0.00	56.30	6	3,626	0.17%
2020/04/30	24	57.83	21	58.13	57.60	3	3,581	0.08%
2020/04/29	1	54.90	0.1	54.90	54.90	0.9	3,414	0.03%
2020/04/28	2	54.60	0	0.00	54.60	2	3,425	0.06%
2020/04/27	0.1	54.60	0	0.00	54.60	0.1	3,521	0.00%
2020/04/23	0	0.00	1	54.20	53.80	-1	3,521	-0.03%
2020/04/22	0	0.00	0.1	53.20	53.10	-0.1	3,514	0.00%
2020/04/21	9	53.09	2.2	52.85	52.40	6.8	3,505	0.19%
2020/04/17	0	0.00	0.2	54.80	54.50	-0.2	3,472	-0.01%
2020/04/16	2.1	54.17	0	0.00	54.00	2.1	3,419	0.06%
2020/04/15	2	54.45	1	54.60	54.50	1	3,391	0.03%
2020/04/14	0.1	54.40	12	54.48	54.30	-11.9	3,367	-0.35%
2020/04/13	1	53.60	0	0.00	53.50	1	3,353	0.03%
2020/04/10	2	54.20	0	0.00	54.30	2	3,367	0.06%
2020/04/09	4	55.60	11	54.82	54.80	-7	3,354	-0.21%
2020/04/08	10	53.40	12	53.13	53.40	-2	3,239	-0.06%
2020/04/07	0	0.00	20	50.80	51.20	-20	3,189	-0.63%
2020/04/06	20	49.85	2	49.80	49.95	18	3,167	0.57%
2020/04/01	1.4	49.14	0	0.00	49.00	1.4	3,164	0.04%
2020/03/31	10	49.30	0	0.00	49.50	10	3,161	0.32%
2020/03/27	1	49.90	0	0.00	49.55	1	3,154	0.03%
2020/03/25	0	0.00	2	50.08	49.95	-2	3,165	-0.06%
2020/03/24	3	48.83	0	0.00	48.75	3	3,153	0.10%
2020/03/20	1.2	49.08	3	49.15	49.50	-1.8	3,220	-0.06%
2020/03/19	2	47.35	4	46.90	46.20	-2	3,172	-0.06%
2020/03/18	2	50.35	1	50.30	50.00	1	3,119	0.03%
2020/03/17	7	50.29	5	50.64	51.00	2	3,177	0.06%
2020/03/16	2	51.80	0	0.00	52.00	2	3,134	0.06%
2020/03/13	11	52.83	20.3	51.83	53.30	-9.3	3,082	-0.30%
2020/03/12	3	55.50	0	0.00	55.20	3	2,982	0.10%
2020/03/11	2	58.00	1	58.10	58.10	1	2,899	0.03%
2020/03/09	1	58.10	0	0.00	58.50	1	2,907	0.03%
2020/03/06	12	58.87	0	0.00	58.50	12	2,863	0.42%
2020/03/04	4	59.05	0	0.00	59.00	4	2,858	0.14%
2020/03/02	0	0.00	0.2	58.90	58.70	-0.2	2,850	-0.01%
2020/02/27	1	59.40	2	59.50	59.50	-1	2,885	-0.03%
2020/02/26	1	59.70	0	0.00	59.60	1	2,863	0.03%
2020/02/25	1	59.80	0	0.00	59.90	1	2,870	0.03%
2020/02/21	0	0.00	2	60.50	60.50	-2	2,895	-0.07%
2020/02/20	21	60.70	14	60.70	60.70	7	2,941	0.24%
2020/02/18	14	60.80	0	0.00	60.40	14	2,976	0.47%
2020/02/14	0.1	61.30	0	0.00	61.20	0.1	3,032	0.00%
2020/02/13	0.1	61.30	7.1	61.30	61.30	-7	3,058	-0.23%
2020/02/11	0.2	61.00	0	0.00	60.60	0.2	3,095	0.00%
2020/02/10	1.2	60.67	0	0.00	60.40	1.2	3,125	0.04%
2020/02/07	2.2	61.21	0	0.00	61.40	2.2	3,186	0.07%
2020/02/06	0	0.00	1	61.30	61.60	-1	3,264	-0.03%
2020/02/05	0.1	61.10	2.2	61.10	61.00	-2.1	3,438	-0.06%
2020/02/04	1	60.90	1	59.90	61.00	0	3,554	0.00%
2020/02/03	13	58.97	0	0.00	59.30	13	3,564	0.36%
2020/01/31	2.1	60.76	1	60.60	60.50	1.1	3,521	0.03%
2020/01/30	2	60.20	1	60.10	59.80	1	3,507	0.03%
2020/01/20	5	65.90	1	66.00	65.90	4	3,396	0.12%
2020/01/17	1	66.20	0	0.00	66.00	1	3,405	0.03%
2020/01/16	1	65.30	0	0.00	65.20	1	3,385	0.03%
2020/01/15	10	65.40	1	65.30	65.40	9	3,408	0.26%
2020/01/10	1	64.90	15	64.80	64.90	-14	3,451	-0.41%
2020/01/09	1	64.60	0	0.00	64.80	1	3,479	0.03%
2020/01/08	0.2	64.40	2	64.45	64.30	-1.8	3,487	-0.05%
2020/01/07	0.1	65.00	4	65.40	65.00	-4	3,466	-0.11%
2020/01/06	1.1	65.78	1	65.00	65.30	0.1	3,461	0.00%
2020/01/03	3	66.70	0	0.00	66.60	3	3,467	0.09%
2020/01/02	4	66.48	0	0.00	66.30	4	3,487	0.11%
2019/12/31	0.1	66.30	0	0.00	66.20	0.1	3,517	0.00%
2019/12/30	11	66.87	0	0.00	66.60	11	3,513	0.31%
2019/12/27	1	67.00	0	0.00	67.00	1	3,513	0.03%
2019/12/26	1	67.00	0	0.00	67.00	1	3,489	0.03%
2019/12/25	10	67.10	0	0.00	67.50	10	3,498	0.29%
2019/12/24	3	67.00	0	0.00	67.00	3	3,508	0.09%
2019/12/23	14	67.46	1	67.50	67.60	13	3,526	0.37%
2019/12/19	7	68.63	3	68.70	68.60	4	3,560	0.11%
2019/12/18	1	68.90	0	0.00	69.10	1	3,545	0.03%
2019/12/17	6	68.67	3	68.43	68.80	3	3,610	0.08%
2019/12/16	1	69.70	0	0.00	69.20	1	3,592	0.03%
2019/12/13	6	69.70	11	69.05	68.80	-5	3,596	-0.14%
2019/12/12	5	69.60	10	68.78	68.80	-5	3,555	-0.14%
2019/12/11	6	68.60	0	0.00	68.80	6	3,452	0.17%
2019/12/09	1	67.80	9	67.92	67.90	-8	3,437	-0.23%
2019/12/03	1	67.00	0	0.00	67.00	1	3,372	0.03%
2019/12/02	0	0.00	2	66.70	66.80	-2	3,372	-0.06%
2019/11/29	3	67.70	0	0.00	66.60	3	3,357	0.09%
2019/11/28	1	67.80	0	0.00	68.00	1	3,332	0.03%
2019/11/26	0	0.00	0	68.00	68.50	0	3,338	0.00%
2019/11/25	2	67.30	0	0.00	67.20	2	3,265	0.06%
2019/11/21	0	0.00	6	67.10	67.20	-6	3,261	-0.18%
2019/11/20	0	0.00	3	67.10	67.20	-3	3,263	-0.09%
2019/11/18	4	66.45	0	0.00	66.70	4	3,230	0.12%
2019/11/14	5	65.18	10	65.20	65.00	-5	3,202	-0.16%
2019/11/13	0	0.00	5	66.60	65.90	-5	3,179	-0.16%
2019/11/12	10	66.90	3	66.47	66.80	7	3,190	0.22%
2019/11/11	2	65.70	0	0.00	65.90	2	3,172	0.06%
2019/11/08	1.1	67.00	13	67.06	67.00	-11.9	3,142	-0.38%
2019/11/07	1	66.80	0	0.00	66.70	1	3,104	0.03%
2019/11/06	2	67.40	4	68.15	67.50	-2	3,073	-0.07%
2019/11/05	6	68.50	0	0.00	68.90	6	3,033	0.20%
2019/11/04	5	69.42	0	0.00	69.30	5	2,979	0.17%
2019/11/01	7	66.96	1	67.10	67.30	6	2,808	0.21%
2019/10/31	0	64.80	10	65.50	65.20	-10	2,718	-0.37%
2019/10/30	4	65.55	1	65.50	65.50	3	2,742	0.11%
2019/10/28	0	0.00	1	64.90	64.90	-1	2,706	-0.04%
2019/10/25	2	64.80	0	0.00	64.70	2	2,717	0.07%
2019/10/24	0	0.00	2	65.40	65.30	-2	2,707	-0.07%
2019/10/23	2	65.20	0	0.00	65.40	2	2,745	0.07%
2019/10/22	1	66.00	0	0.00	65.70	1	2,779	0.04%
2019/10/18	8	65.28	0	0.00	65.10	8	2,783	0.29%
2019/10/17	2	64.80	0	0.00	65.20	2	2,780	0.07%
2019/10/16	3	64.30	0	0.00	64.50	3	2,760	0.11%
2019/10/15	1	63.80	0	0.00	64.00	1	2,766	0.04%
2019/10/14	0	0.00	1	63.70	63.90	-1	2,818	-0.04%
2019/10/09	3	63.73	0	0.00	63.00	3	2,835	0.11%
2019/10/08	2	64.80	5	64.50	64.50	-3	2,855	-0.11%
2019/10/03	5	65.08	0	0.00	64.80	5	2,895	0.17%
2019/09/27	0	0.00	11	65.05	64.70	-11	2,847	-0.39%
2019/09/26	0.1	65.30	0	0.00	65.30	0.1	2,822	0.00%
2019/09/25	0	0.00	5	65.60	66.00	-5	2,787	-0.18%
2019/09/24	0	0.00	1	66.00	66.40	-1	2,755	-0.04%
2019/09/23	0	0.00	1	65.80	65.90	-1	2,699	-0.04%
2019/09/20	1	65.90	10	65.90	65.60	-9	2,699	-0.33%
2019/09/19	0	0.00	31	65.15	64.90	-31	2,559	-1.21%
2019/09/18	0	0.00	9	64.39	64.80	-9	2,524	-0.36%
2019/09/17	17	63.68	0	0.00	63.80	17	2,479	0.69%
2019/09/16	3	64.70	4	64.60	64.70	-1	2,502	-0.04%
2019/09/12	1	64.30	0	0.00	64.30	1	2,507	0.04%
2019/09/11	3	63.40	0	0.00	63.60	3	2,484	0.12%
2019/09/10	15	63.20	0	0.00	63.40	15	2,484	0.60%
2019/09/09	2	63.30	0	0.00	63.40	2	2,496	0.08%
2019/09/06	15	63.40	6	63.67	63.40	9	2,511	0.36%
2019/09/05	0.4	63.30	0	0.00	63.30	0.4	2,502	0.02%
2019/09/04	0	0.00	0	63.20	63.20	0	2,493	0.00%
2019/09/03	1	62.80	0	0.00	62.50	1	2,487	0.04%
2019/09/02	0	0.00	0.1	63.40	63.50	-0.1	2,485	0.00%
2019/08/30	5	62.90	1	63.40	63.40	4	2,492	0.16%
2019/08/29	1	61.70	0	0.00	62.20	1	2,467	0.04%
2019/08/28	0	0.00	5	62.50	62.20	-5	2,465	-0.20%
2019/08/26	0	0.00	17	62.90	62.70	-17	2,446	-0.70%
2019/08/23	0	0.00	1	64.30	64.30	-1	2,455	-0.04%
2019/08/16	0	0.00	4	62.63	62.80	-4	2,439	-0.16%
2019/08/14	3	62.00	0	0.00	61.30	3	2,408	0.12%
2019/08/08	2	61.10	0	0.00	61.20	2	2,405	0.08%
2019/08/07	7	60.40	0	61.00	60.20	7	2,408	0.29%
2019/08/06	8	60.58	0	0.00	60.80	8	2,402	0.33%
2019/08/01	0	0.00	1	63.40	63.60	-1	2,349	-0.04%
2019/07/30	0	0.00	1	64.20	64.30	-1	2,302	-0.04%
2019/07/25	0	0.00	7	63.89	64.60	-7	2,319	-0.30%
2019/07/24	9	66.96	0	0.00	66.70	9	2,282	0.39%
2019/07/23	11	67.29	1	67.30	67.30	10	2,217	0.45%
2019/07/22	1	67.50	0	0.00	67.50	1	2,195	0.05%
2019/07/19	6	67.12	0	0.00	67.00	6	2,171	0.28%
2019/07/18	2	66.70	0	0.00	66.80	2	2,149	0.09%
2019/07/17	1	67.00	3	66.60	66.80	-2	2,178	-0.09%
2019/07/16	4	66.70	1	67.10	67.10	3	2,170	0.14%
2019/07/12	0	0.00	12	66.07	66.10	-12	2,251	-0.53%
2019/07/11	2	66.10	1	66.20	65.90	1	2,258	0.04%
2019/07/04	2	64.20	0	0.00	64.40	2	2,475	0.08%
2019/07/02	1	64.00	0	0.00	64.10	1	2,604	0.04%
2019/06/27	0	0.00	0.3	63.50	63.40	-0.3	2,856	-0.01%
2019/06/24	2	63.80	0	0.00	64.10	2	2,941	0.07%
2019/06/20	5	63.40	0	0.00	63.60	5	2,925	0.17%
2019/06/19	2	62.00	0	0.00	62.10	2	2,921	0.07%
2019/06/17	4	61.98	0	0.00	61.80	4	2,902	0.14%
2019/05/31	0	0.00	15	61.70	61.50	-15	3,098	-0.48%
2019/05/29	10	60.15	1	60.10	60.30	9	3,103	0.29%
2019/05/28	5	60.62	0	0.00	60.50	5	3,106	0.16%
2019/05/22	0	0.00	26	61.10	61.00	-26	3,152	-0.82%
2019/05/17	1	60.90	8	61.10	60.70	-7	3,173	-0.22%
2019/05/16	1	62.00	2	62.20	61.30	-1	3,158	-0.03%
2019/05/15	6	62.87	0	0.00	62.70	6	3,145	0.19%
2019/05/14	15	63.93	0	0.00	63.30	15	3,151	0.48%
2019/05/13	1	64.50	1	64.20	64.00	0	3,151	0.00%
2019/05/10	10	65.80	0	0.00	66.20	10	3,151	0.32%
2019/05/09	20	66.20	0	0.00	66.10	20	3,183	0.63%
2019/05/06	1	67.00	0	0.00	67.30	1	3,145	0.03%
2019/05/03	0	0.00	1	69.40	70.00	-1	3,111	-0.03%
2019/05/02	1	69.20	0	0.00	69.40	1	3,103	0.03%
2019/04/26	1	69.40	0	0.00	68.90	1	3,156	0.03%
2019/04/24	1	69.70	0	0.00	69.70	1	3,224	0.03%
2019/04/23	0	0.00	2	68.80	70.00	-2	3,261	-0.06%
2019/04/18	6	73.28	10	71.78	71.10	-4	3,247	-0.12%
2019/04/17	1	72.00	7	71.84	72.00	-6	3,148	-0.19%
2019/04/16	1	71.30	1	71.30	71.20	0	3,099	0.00%
2019/04/15	2	70.70	1	69.40	71.10	1	3,044	0.03%
2019/04/12	2	68.00	5	68.20	68.50	-3	2,972	-0.10%
2019/04/11	0	0.00	4	67.30	67.30	-4	2,906	-0.14%
2019/04/10	2	67.75	6	66.87	67.30	-4	2,869	-0.14%
2019/04/09	4	66.20	1	66.50	66.80	3	2,774	0.11%
2019/04/08	2	66.55	21	66.71	66.70	-19	2,753	-0.69%
2019/04/03	1	64.40	0	0.00	65.00	1	2,644	0.04%
2019/04/02	1	64.80	2	64.60	64.80	-1	2,605	-0.04%
2019/04/01	2	63.65	12	64.42	63.80	-10	2,515	-0.40%
2019/03/29	10	61.50	0	0.00	61.50	10	2,361	0.42%
2019/03/25	1	61.40	0	0.00	61.80	1	2,271	0.04%
2019/03/22	20	62.90	1	63.10	62.60	19	2,252	0.84%
2019/03/18	0	0.00	38	62.39	62.50	-38	2,379	-1.60%
2019/03/15	0	0.00	0.1	62.00	62.40	-0.1	2,362	0.00%
2019/03/14	1	62.20	0	0.00	62.00	1	2,213	0.05%
2019/03/11	7	60.70	0	0.00	61.10	7	2,287	0.31%
2019/03/08	20	61.05	0	0.00	61.00	20	2,343	0.85%
2019/03/07	11	61.61	0	0.00	61.60	11	2,533	0.43%
2019/02/25	0	0.00	3	63.23	63.50	-3	2,614	-0.11%
2019/02/22	2	62.05	1	62.30	62.30	1	2,616	0.04%
2019/02/21	3	61.93	1	62.30	62.20	2	2,656	0.08%
2019/02/20	1	61.80	3	61.60	62.00	-2	2,649	-0.08%
2019/02/18	2	60.30	0	0.00	60.20	2	2,725	0.07%
2019/02/14	1	60.80	0	0.00	61.20	1	2,754	0.04%
2019/02/13	4	61.05	0	0.00	61.20	4	2,788	0.14%
2019/02/12	0	0.00	2	59.50	60.40	-2	2,764	-0.07%
2019/02/11	2	59.75	0	0.00	59.50	2	2,750	0.07%
2019/01/30	1	59.00	0	0.00	59.20	1	2,739	0.04%
2019/01/29	1	58.50	0	0.00	59.00	1	2,708	0.04%
2019/01/28	0.3	59.20	0	0.00	59.30	0.3	2,712	0.01%
2019/01/25	2	58.80	8	58.50	58.50	-6	2,709	-0.22%
2019/01/24	8	58.20	0	0.00	58.40	8	2,696	0.30%
2019/01/22	2	58.50	0	0.00	58.30	2	2,716	0.07%
2019/01/15	1	57.60	0	0.00	57.80	1	2,710	0.04%
2019/01/14	1	57.70	0	0.00	57.80	1	2,683	0.04%
2019/01/11	0.1	58.60	0	0.00	58.30	0.1	2,732	0.00%
2019/01/09	0	0.00	3	59.50	59.20	-3	2,704	-0.11%
2019/01/08	1	58.80	1	59.30	58.70	0	2,689	0.00%
2019/01/04	1	58.50	0	0.00	58.90	1	2,752	0.04%
2019/01/03	1	59.80	0	0.00	60.00	1	2,882	0.03%
2018/12/26	1	59.90	1	60.30	60.00	0	2,956	0.00%
2018/12/25	1	60.00	1	60.00	60.20	0	2,954	0.00%
2018/12/24	0	0.00	1	60.50	60.60	-1	2,958	-0.03%
2018/12/21	1	60.10	0	0.00	60.70	1	3,004	0.03%
2018/12/19	0	0.00	1	60.70	61.00	-1	2,996	-0.03%
2018/12/17	1	60.80	0	0.00	60.60	1	3,058	0.03%
2018/12/14	3	60.87	0	0.00	60.90	3	3,075	0.10%
2018/12/13	1	60.50	0	0.00	61.30	1	3,065	0.03%
2018/12/11	1	59.70	1	59.80	59.80	0	3,016	0.00%
2018/12/10	1	61.00	3	61.17	61.00	-2	2,957	-0.07%
2018/12/05	1	61.80	0	0.00	62.00	1	2,967	0.03%
2018/12/03	3	63.40	1	63.50	63.30	2	3,000	0.07%
2018/11/30	2	60.95	0	0.00	62.20	2	2,962	0.07%
2018/11/29	3	61.43	1	61.70	61.30	2	2,796	0.07%
2018/11/28	0	0.00	3	62.33	62.10	-3	2,739	-0.11%
2018/11/27	1	60.80	0	0.00	61.20	1	2,710	0.04%
2018/11/26	3	61.90	0	0.00	61.60	3	2,706	0.11%
2018/11/23	0	0.00	2	60.70	60.90	-2	2,716	-0.07%
2018/11/19	5	62.40	3	62.60	62.50	2	2,640	0.08%
2018/11/16	3	62.10	0	0.00	62.50	3	2,639	0.11%
2018/11/13	0	0.00	1	63.00	65.20	-1	2,602	-0.04%
2018/11/12	2	64.30	21.5	65.88	64.20	-19.5	2,577	-0.76%
2018/11/09	0	0.00	1	66.40	67.20	-1	2,556	-0.04%
2018/11/06	0	0.00	2	66.00	66.40	-2	2,609	-0.08%
2018/11/05	0	0.00	1	65.70	66.30	-1	2,613	-0.04%
2018/11/02	1	66.50	0	0.00	66.70	1	2,624	0.04%
2018/10/31	0	0.00	1	65.10	65.60	-1	2,634	-0.04%
2018/10/25	3	63.83	15	64.40	63.80	-12	2,632	-0.46%
2018/10/23	2	65.25	0	0.00	65.00	2	2,615	0.08%
2018/10/22	1	67.80	0	0.00	68.30	1	2,592	0.04%
2018/10/19	1	65.60	0	0.00	67.10	1	2,599	0.04%
2018/10/16	0.1	65.40	0	0.00	65.20	0.1	2,760	0.00%
2018/10/15	1	65.00	0	0.00	65.10	1	2,785	0.04%
2018/10/12	21	64.82	1	65.60	65.60	20	2,817	0.71%
2018/10/11	4	65.38	0	0.00	64.00	4	2,844	0.14%
2018/10/09	2	71.30	0.1	71.10	70.80	1.9	2,746	0.07%
2018/10/08	2	72.00	0	0.00	71.80	2	2,745	0.07%
2018/10/05	1	72.00	1	72.90	72.10	0	2,753	0.00%
2018/09/27	1	74.50	0	0.00	74.50	1	2,759	0.04%
2018/09/26	1	74.50	0	0.00	74.80	1	2,749	0.04%
2018/09/25	1	74.00	0	0.00	74.50	1	2,751	0.04%
2018/09/14	0.2	74.80	3	75.00	74.70	-2.8	2,778	-0.10%
2018/09/13	3	73.60	0	0.00	74.30	3	2,800	0.11%
2018/09/11	0.1	74.90	2	74.10	74.90	-1.9	2,780	-0.07%
2018/09/10	3	73.60	0	0.00	73.50	3	2,801	0.11%
2018/09/07	1	76.90	6	75.78	75.10	-5	2,805	-0.18%
2018/09/06	1	77.30	2	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	4	78.10	1	78.30	78.20	3	2,742	0.11%
2018/09/03	1	78.20	0	0.00	77.90	1	2,730	0.04%
2018/08/31	1	78.10	1	78.00	78.00	0	2,746	0.00%
2018/08/29	1	78.50	0	0.00	78.10	1	2,803	0.04%
2018/08/28	0	0.00	1	78.00	78.00	-1	2,797	-0.04%
2018/08/27	0.1	77.40	0	0.00	77.70	0.1	2,796	0.00%
2018/08/24	0	0.00	6	77.03	77.20	-6	2,795	-0.21%
2018/08/23	2	77.40	3	77.63	77.70	-1	2,873	-0.03%
2018/08/22	0	0.00	1	77.80	77.70	-1	2,907	-0.03%
2018/08/15	0	0.00	2	73.60	73.50	-2	2,892	-0.07%
2018/08/10	1	77.60	0	0.00	77.60	1	2,860	0.03%
2018/08/09	2	77.70	0	0.00	77.10	2	2,871	0.07%
2018/08/08	0	0.00	1	78.10	78.00	-1	2,890	-0.03%
2018/08/07	7	78.04	2	77.80	77.40	5	2,934	0.17%
2018/08/06	0	0.00	1	77.50	77.70	-1	2,953	-0.03%
2018/08/01	0	0.00	1	77.00	77.20	-1	2,958	-0.03%
2018/07/31	4	76.18	0	0.00	75.90	4	2,946	0.14%
2018/07/30	0	0.00	1	76.00	76.40	-1	2,933	-0.03%
2018/07/27	1	75.60	11	76.10	75.60	-10	2,917	-0.34%
2018/07/25	2	76.20	1	76.30	75.80	1	2,889	0.03%
2018/07/24	16	79.79	3	79.40	80.00	13	2,837	0.46%
2018/07/23	1	78.50	7	78.57	78.80	-6	2,711	-0.22%
2018/07/19	6	78.38	2	78.00	78.40	4	2,671	0.15%
2018/07/13	0	0.00	1	74.80	75.20	-1	2,578	-0.04%
2018/07/11	0	0.00	1	74.10	73.80	-1	2,627	-0.04%
2018/07/06	0	0.00	1	72.50	72.60	-1	2,650	-0.04%
2018/07/04	0	0.00	1	73.20	73.20	-1	2,677	-0.04%
2018/07/03	1	73.10	0	0.00	73.00	1	2,744	0.04%
2018/06/29	0	0.00	1	72.90	74.60	-1	2,737	-0.04%
2018/06/28	3	72.40	1	72.40	72.30	2	2,698	0.07%
2018/06/27	2.3	72.40	0	0.00	72.50	2.3	2,742	0.08%
2018/06/26	1	72.00	0	0.00	72.50	1	2,738	0.04%
2018/06/22	4	73.35	0	0.00	73.30	4	2,716	0.15%
2018/06/20	3	74.20	2	74.30	74.20	1	2,712	0.04%
2018/06/19	0.2	75.00	0	0.00	74.70	0.2	2,717	0.01%
2018/06/15	0	0.00	1	75.40	75.10	-1	2,693	-0.04%
2018/06/12	0	0.00	2	76.70	76.70	-2	2,731	-0.07%
2018/06/08	2	77.10	11	77.45	77.20	-9	2,814	-0.32%
2018/06/07	2.5	77.88	4	77.75	78.00	-1.5	2,831	-0.05%
2018/06/06	2	76.35	0	0.00	77.00	2	2,826	0.07%
2018/06/05	1	75.40	0	0.00	75.70	1	2,811	0.04%
2018/05/31	1	73.80	0	0.00	73.80	1	2,810	0.04%
2018/05/28	8	75.70	0	0.00	75.70	8	2,782	0.29%
2018/05/25	0	0.00	1	75.20	75.10	-1	2,787	-0.04%
2018/05/22	0	0.00	1	74.30	74.00	-1	2,812	-0.04%
2018/05/18	1	73.80	27	73.80	73.40	-26	2,859	-0.91%
2018/05/17	31	74.68	10	74.30	74.00	21	2,885	0.73%
2018/05/16	18	74.59	9	74.76	74.20	9	2,893	0.31%
2018/05/15	7	75.83	2	76.80	75.20	5	2,918	0.17%
2018/05/14	2	77.90	0	0.00	78.00	2	3,054	0.07%
2018/05/11	5.1	77.40	0	0.00	77.30	5.1	3,059	0.17%
2018/05/09	0	0.00	1	75.90	76.40	-1	3,120	-0.03%
2018/05/08	1	76.20	0	0.00	75.80	1	3,151	0.03%
2018/05/04	0	0.00	0.1	74.30	74.00	-0.1	3,241	0.00%
2018/04/27	0	0.00	12	74.00	73.90	-12	3,334	-0.36%
2018/04/26	1	75.20	0	0.00	74.00	1	3,351	0.03%
2018/04/25	4	71.90	4	73.40	74.90	0	3,411	0.00%
2018/04/24	12.1	73.68	0	0.00	72.80	12.1	3,429	0.35%
2018/04/23	3	75.00	0	0.00	74.90	3	3,419	0.09%
2018/04/20	1	75.70	0	0.00	76.00	1	3,428	0.03%
2018/04/18	4	76.38	0	0.00	76.30	4	3,440	0.12%
2018/04/17	2	77.70	0	0.00	77.50	2	3,405	0.06%
2018/04/16	0.1	78.60	0	0.00	78.60	0.1	3,410	0.00%
2018/04/13	0	0.00	1	78.80	78.50	-1	3,451	-0.03%
2018/04/11	1.3	78.65	0.3	78.80	78.80	1	3,453	0.03%
2018/04/09	1	77.30	0	0.00	77.80	1	3,436	0.03%
2018/03/31	0.1	79.70	0	0.00	79.60	0.1	3,374	0.00%
2018/03/30	0	0.00	2	79.70	80.00	-2	3,364	-0.06%
2018/03/29	0.2	78.50	0	0.00	78.10	0.2	3,343	0.01%
2018/03/26	1.2	78.20	1	78.00	78.00	0.2	3,427	0.01%
2018/03/23	1	78.30	0	0.00	78.40	1	3,463	0.03%
2018/03/16	2	79.15	1	79.50	79.10	1	3,490	0.03%
2018/03/15	2	79.60	0	0.00	79.60	2	3,438	0.06%
2018/03/14	1.2	80.04	9	80.02	80.10	-7.8	3,435	-0.23%
2018/03/12	0	0.00	3	81.00	81.20	-3	3,469	-0.09%
2018/03/08	1	79.00	0	0.00	79.00	1	3,472	0.03%
2018/03/07	1	80.00	0	0.00	78.90	1	3,486	0.03%
2018/03/01	1	80.00	0	0.00	79.70	1	3,870	0.03%
2018/02/23	1	79.50	0	0.00	79.40	1	3,963	0.03%
2018/02/22	0.3	79.50	2	78.80	79.00	-1.7	4,008	-0.04%
2018/02/21	0	0.00	0.2	83.50	80.30	-0.2	3,997	0.00%
2018/02/12	9	78.52	2	79.20	78.30	7	4,036	0.17%
2018/02/09	1	77.30	0	0.00	78.50	1	4,084	0.02%
2018/02/08	5	79.20	0	0.00	79.20	5	4,135	0.12%
2018/02/07	1	80.70	1	80.70	80.30	0	4,252	0.00%
2018/02/06	8	80.26	3	78.77	78.70	5	4,506	0.11%
2018/02/05	6	82.63	0	0.00	82.90	6	4,409	0.14%
2018/02/01	0	0.00	1	85.00	85.00	-1	4,546	-0.02%
2018/01/30	2	83.80	1	84.00	83.50	1	4,616	0.02%
2018/01/29	3	84.67	1	84.60	84.50	2	4,613	0.04%
2018/01/26	1.1	85.52	0	0.00	85.60	1.1	4,648	0.02%
2018/01/23	6	86.33	0	0.00	86.20	6	4,991	0.12%
2018/01/22	12.1	86.65	0	0.00	86.90	12.1	5,056	0.24%
2018/01/19	0.4	87.40	1	88.50	87.40	-0.6	5,104	-0.01%
2018/01/18	0.2	86.70	0	86.70	86.70	0.2	5,113	0.00%
2018/01/17	0.1	87.00	2	86.70	87.00	-2	5,111	-0.04%
2018/01/16	0	0.00	2	86.60	86.50	-2	5,143	-0.04%
2018/01/15	0	0.00	1	86.50	86.20	-1	5,168	-0.02%
2018/01/11	0.3	84.60	1	84.70	84.60	-0.7	5,265	-0.01%
2018/01/09	1	85.40	0	0.00	85.50	1	5,335	0.02%
2018/01/05	1	84.70	0	0.00	85.30	1	5,519	0.02%
2018/01/03	7	84.99	0	0.00	85.10	7	5,923	0.12%
2018/01/02	1	84.50	0	0.00	85.00	1	5,953	0.02%