鴻準 (2354)-日盛-雙和券商分點個股進出

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
60.9
漲跌
▲0.8
漲幅
+1.33%
成交量
8,093張
產業
上市其他電子類股
1010人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鴻準 (2354)籌碼相關－日盛-雙和券商分點個股進出

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

日盛-雙和券商分點個股進出
日盛-雙和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
2023/04/06	0.1	56.00	0	0.00	56.10	0.1	3,468	0.00%
2023/03/31	0	0.00	12	55.78	55.90	-12	3,415	-0.35%
2023/03/30	2	55.55	5	55.70	55.60	-3	3,385	-0.09%
2023/03/29	0	0.00	5	55.14	55.50	-5	3,342	-0.15%
2023/03/28	0	0.00	1	54.00	53.50	-1	3,252	-0.03%
2023/03/27	0	0.00	5	54.10	54.00	-5	3,260	-0.15%
2023/03/23	1	53.60	0	0.00	53.90	1	3,251	0.03%
2023/03/22	0	0.00	10	53.30	53.30	-10	3,255	-0.31%
2023/03/21	5	53.20	0	0.00	53.30	5	3,332	0.15%
2023/03/20	0	0.00	5	52.80	53.00	-5	3,328	-0.15%
2023/03/15	1	53.00	0	0.00	52.70	1	3,343	0.03%
2023/03/14	2	52.80	0	0.00	52.90	2	3,392	0.06%
2023/03/13	3	53.17	0	0.00	53.60	3	3,484	0.09%
2023/03/10	10	54.02	6	54.07	53.60	4	3,664	0.11%
2023/03/09	6	55.10	2	54.80	54.90	4	3,665	0.11%
2023/03/08	4	55.13	0	0.00	55.20	4	3,746	0.11%
2023/03/07	2	56.70	0	0.00	56.00	2	3,688	0.05%
2023/03/06	6	55.45	8	55.74	55.90	-2	3,654	-0.05%
2023/03/03	0	0.00	13	55.28	55.20	-13	3,635	-0.36%
2023/03/01	0	0.00	2	55.20	55.30	-2	3,627	-0.06%
2023/02/24	8	55.90	6	55.83	55.50	2	3,620	0.06%
2023/02/23	0	0.00	4	56.20	56.00	-4	3,592	-0.11%
2023/02/22	3	55.20	1	55.20	55.20	2	3,564	0.06%
2023/02/21	2	55.60	2	55.65	55.70	0	3,561	0.00%
2023/02/20	3	55.73	2	55.70	56.00	1	3,617	0.03%
2023/02/17	9	54.83	0	0.00	55.30	9	3,625	0.25%
2023/02/16	1	55.00	3	54.87	55.10	-2	3,670	-0.05%
2023/02/15	0	0.00	1	55.00	54.50	-1	3,743	-0.03%
2023/02/14	1	55.00	0	0.00	55.10	1	3,728	0.03%
2023/02/10	5	54.70	6	54.92	54.60	-1	3,788	-0.03%
2023/02/09	1	55.50	0	0.00	55.50	1	3,733	0.03%
2023/02/07	2	56.05	0	0.00	56.20	2	3,671	0.05%
2023/02/06	3	56.63	2	56.70	56.50	1	3,643	0.03%
2023/02/03	5	56.34	13	56.62	56.30	-8	3,593	-0.22%
2023/02/02	13	55.46	15	55.86	56.40	-2	3,504	-0.06%
2023/02/01	6	54.73	2	55.05	55.00	4	3,320	0.12%
2023/01/31	10	54.58	7	54.33	54.20	3	3,260	0.09%
2023/01/30	21	55.67	20	54.46	55.40	1	3,155	0.03%
2023/01/13	0	0.00	1	52.70	52.60	-1	2,934	-0.03%
2023/01/12	9	53.30	0	0.00	52.70	9	2,949	0.31%
2023/01/11	1	53.80	3	53.80	53.80	-2	2,937	-0.07%
2023/01/10	8	53.08	0	0.00	53.40	8	2,918	0.27%
2023/01/09	18	52.79	16	53.24	53.20	2	2,923	0.07%
2023/01/06	1	52.30	11	52.07	52.40	-10	2,890	-0.35%
2023/01/05	10	51.26	10	51.80	51.00	0	2,871	0.00%
2023/01/04	0	0.00	2	51.40	51.40	-2	2,869	-0.07%
2023/01/03	5	50.88	0	0.00	51.30	5	2,882	0.17%
2022/12/29	3	51.37	0	0.00	51.00	3	2,841	0.11%
2022/12/28	1	52.20	2	52.35	52.30	-1	2,828	-0.04%
2022/12/26	1	51.10	0	0.00	51.10	1	2,790	0.04%
2022/12/23	0	0.00	1	51.50	51.40	-1	2,805	-0.04%
2022/12/20	3	51.60	0	0.00	51.00	3	2,826	0.11%
2022/12/16	3	52.90	0	0.00	52.60	3	2,839	0.11%
2022/12/15	0	0.00	2	53.65	53.80	-2	2,802	-0.07%
2022/12/14	7	53.34	0	0.00	53.70	7	2,803	0.25%
2022/12/13	2	54.00	9	54.06	53.70	-7	2,770	-0.25%
2022/12/12	1	52.80	0	0.00	52.80	1	2,691	0.04%
2022/12/09	2	52.85	0.4	53.00	53.20	1.6	2,735	0.06%
2022/12/08	0	0.00	3.1	52.68	52.70	-3.1	2,718	-0.11%
2022/12/07	3	52.63	2	53.00	52.80	1	2,711	0.04%
2022/12/06	1	53.30	1	52.90	53.20	0	2,685	0.00%
2022/12/05	4	54.38	2	54.10	54.20	2	2,636	0.08%
2022/12/02	2	53.30	4	53.95	54.00	-2	2,540	-0.08%
2022/11/30	0	0.00	18	51.03	52.10	-18	2,386	-0.75%
2022/11/29	1	50.00	12	49.75	50.10	-11	2,294	-0.48%
2022/11/25	0	0.00	1	49.90	49.95	-1	2,287	-0.04%
2022/11/24	1	49.75	0	0.00	49.85	1	2,284	0.04%
2022/11/23	5	49.84	0	0.00	49.75	5	2,299	0.22%
2022/11/22	0	0.00	2	49.85	50.00	-2	2,324	-0.09%
2022/11/21	0	0.00	15	49.41	49.55	-15	2,355	-0.64%
2022/11/18	0	0.00	15	49.83	49.65	-15	2,364	-0.63%
2022/11/17	5	49.98	1	49.90	49.90	4	2,354	0.17%
2022/11/16	1	50.60	2	49.45	50.10	-1	2,340	-0.04%
2022/11/15	1	49.95	0	0.00	49.60	1	2,273	0.04%
2022/11/14	9	48.98	11	49.66	49.50	-2	2,234	-0.09%
2022/11/11	0	0.00	4	48.33	48.85	-4	2,177	-0.18%
2022/11/10	3	47.63	0	0.00	47.55	3	2,115	0.14%
2022/11/09	0.1	48.40	4	47.73	48.20	-3.9	2,098	-0.19%
2022/11/08	1	46.65	2	46.95	46.85	-1	2,079	-0.05%
2022/11/07	2	45.80	12	46.19	46.30	-10	2,114	-0.47%
2022/11/02	0	0.00	1	45.75	45.70	-1	2,194	-0.05%
2022/11/01	1	45.35	0	0.00	45.45	1	2,199	0.05%
2022/10/28	2.1	45.70	0	0.00	45.50	2.1	2,201	0.10%
2022/10/24	0	0.00	1	46.35	45.95	-1	2,225	-0.04%
2022/10/21	2	45.60	2	46.30	45.60	0	2,226	0.00%
2022/10/20	1	45.95	0	0.00	45.95	1	2,224	0.04%
2022/10/19	2	46.60	0	0.00	46.00	2	2,210	0.09%
2022/10/17	8	46.58	2	46.58	46.45	6	2,258	0.27%
2022/10/14	2	46.20	0	0.00	46.10	2	2,267	0.09%
2022/10/05	0	0.00	1	46.65	46.55	-1	2,364	-0.04%
2022/10/04	0	0.00	2	45.70	46.05	-2	2,371	-0.08%
2022/09/29	1	45.70	2	46.05	45.95	-1	2,429	-0.04%
2022/09/27	0	0.00	3	46.30	46.40	-3	2,460	-0.12%
2022/09/26	0	0.00	2	46.10	45.80	-2	2,514	-0.08%
2022/09/23	2	46.75	0	0.00	46.75	2	2,600	0.08%
2022/09/22	2	47.20	1	46.80	47.20	1	2,734	0.04%
2022/09/21	3	47.33	0	0.00	47.35	3	2,775	0.11%
2022/09/19	1	48.00	0	0.00	48.00	1	2,802	0.04%
2022/09/14	6	48.83	0	0.00	48.85	6	2,866	0.21%
2022/09/13	4	49.69	2	49.93	49.80	2	2,901	0.07%
2022/09/08	0	0.00	3	47.78	48.10	-3	3,178	-0.09%
2022/09/07	0	0.00	2	47.75	47.15	-2	3,249	-0.06%
2022/09/06	2	48.25	1	48.30	48.15	1	3,297	0.03%
2022/09/05	0	0.00	1	50.10	50.10	-1	3,312	-0.03%
2022/09/02	1	50.70	0	0.00	50.10	1	3,404	0.03%
2022/09/01	2	50.10	0	0.00	50.20	2	3,454	0.06%
2022/08/30	0	0.00	1	50.50	50.60	-1	3,605	-0.03%
2022/08/29	0	0.00	3	50.20	50.20	-3	3,669	-0.08%
2022/08/26	5	51.48	0	0.00	51.60	5	3,781	0.13%
2022/08/25	2	50.50	3	50.60	50.70	-1	4,102	-0.02%
2022/08/24	0	0.00	3	50.50	50.30	-3	4,467	-0.07%
2022/08/22	1	50.30	1	50.20	50.20	0	6,194	0.00%
2022/08/16	1	50.40	0	0.00	50.40	1	6,623	0.02%
2022/08/15	1	50.40	2	50.35	50.40	-1	6,717	-0.01%
2022/08/12	0	0.00	3	50.93	51.10	-3	6,721	-0.04%
2022/08/11	1	50.60	2	50.50	50.60	-1	6,755	-0.01%
2022/08/10	8	49.96	3	49.57	49.80	5	6,770	0.07%
2022/08/09	0	0.00	5	49.08	49.10	-5	6,837	-0.07%
2022/08/08	2	48.45	0	0.00	48.60	2	6,957	0.03%
2022/08/05	0	0.00	7	48.85	48.85	-7	7,083	-0.10%
2022/08/04	3	47.97	0	0.00	47.95	3	7,101	0.04%
2022/08/03	4	48.15	4	48.20	48.10	0	7,121	0.00%
2022/08/02	11	48.56	4	48.30	48.30	7	7,144	0.10%
2022/08/01	3	49.37	6	49.73	49.50	-3	7,140	-0.04%
2022/07/29	11	49.57	4	49.25	49.25	7	7,144	0.10%
2022/07/28	7	49.24	23	49.29	49.30	-16	7,157	-0.22%
2022/07/27	24	48.89	11	49.05	49.00	13	7,182	0.18%
2022/07/26	23	48.90	28	48.77	48.70	-5	7,202	-0.07%
2022/07/25	11	48.96	17	49.30	49.20	-6	7,216	-0.08%
2022/07/22	24	49.24	13	49.75	49.20	11	7,219	0.15%
2022/07/21	4	48.35	5	48.33	48.75	-1	7,194	-0.01%
2022/07/20	7	47.52	3	47.77	47.50	4	7,182	0.06%
2022/07/19	0	0.00	1	46.80	46.90	-1	7,176	-0.01%
2022/07/18	0	0.00	8	47.14	47.00	-8	7,226	-0.11%
2022/07/15	3	46.32	3	46.57	46.60	0	7,237	0.00%
2022/07/14	9	46.79	0	0.00	46.80	9	7,239	0.12%
2022/07/13	0	0.00	3	46.85	47.05	-3	7,246	-0.04%
2022/07/12	2	45.58	0	0.00	45.70	2	7,211	0.03%
2022/07/08	3	46.53	0	0.00	46.05	3	7,190	0.04%
2022/07/07	3	45.53	11	46.02	46.25	-8	7,184	-0.11%
2022/07/06	3	45.40	0	0.00	45.10	3	7,162	0.04%
2022/07/05	0	0.00	3	46.50	46.55	-3	7,137	-0.04%
2022/07/04	1	46.30	5	45.76	45.70	-4	7,133	-0.06%
2022/07/01	8	47.82	16	47.72	47.00	-8	7,121	-0.11%
2022/06/30	15	50.30	0	0.00	49.30	15	7,040	0.21%
2022/06/29	8	52.30	1	52.30	52.20	7	6,921	0.10%
2022/06/28	4	53.08	0	0.00	53.10	4	6,904	0.06%
2022/06/27	2	53.40	3	53.57	53.60	-1	6,921	-0.01%
2022/06/24	3	52.83	1	52.60	52.70	2	6,897	0.03%
2022/06/23	4	52.73	15	52.80	52.50	-11	6,879	-0.16%
2022/06/22	4	53.78	4	53.93	53.20	0	6,844	0.00%
2022/06/21	3	54.20	7	54.57	54.60	-4	6,830	-0.06%
2022/06/20	11	53.76	3	54.00	52.90	8	6,795	0.12%
2022/06/17	25	54.62	1	54.50	55.50	24	6,680	0.36%
2022/06/16	2	55.45	5	55.92	55.20	-3	6,524	-0.05%
2022/06/15	5	56.62	2	56.80	56.20	3	6,514	0.05%
2022/06/14	0	0.00	30	55.96	56.40	-30	6,485	-0.46%
2022/06/13	9	55.68	3	55.63	55.50	6	6,436	0.09%
2022/06/10	4	56.73	3	56.57	56.40	1	6,353	0.02%
2022/06/09	2	56.60	4	56.58	56.40	-2	6,310	-0.03%
2022/06/08	2	56.70	6	56.67	56.40	-4	6,213	-0.06%
2022/06/07	9	56.43	4	56.50	56.20	5	6,155	0.08%
2022/06/06	5	56.22	9	56.49	56.30	-4	6,090	-0.07%
2022/06/02	30	56.49	45	56.86	56.50	-15	5,993	-0.25%
2022/06/01	37	55.77	10	56.09	56.00	27	5,706	0.47%
2022/05/31	6	54.90	0	0.00	54.60	6	5,360	0.11%
2022/05/30	2	54.05	0	0.00	54.30	2	3,832	0.05%
2022/05/27	1	54.60	0	0.00	54.60	1	3,693	0.03%
2022/05/26	2	54.20	0	0.00	54.40	2	3,640	0.05%
2022/05/23	3	53.83	0	0.00	53.80	3	3,696	0.08%
2022/05/20	1	54.30	0	0.00	54.50	1	3,641	0.03%
2022/05/19	2	54.15	0	0.00	54.00	2	3,686	0.05%
2022/05/18	10	55.11	5	55.20	55.60	5	3,604	0.14%
2022/05/17	10	55.26	9	55.14	54.90	1	3,578	0.03%
2022/05/16	7	56.73	22	56.10	55.90	-15	3,497	-0.43%
2022/05/13	4.1	58.71	1	58.50	58.50	3.1	3,385	0.09%
2022/05/11	0	0.00	2	61.50	61.30	-2	3,294	-0.06%
2022/05/05	0	0.00	2	61.20	61.30	-2	3,468	-0.06%
2022/05/04	1	60.30	0	0.00	60.80	1	3,484	0.03%
2022/05/03	0	0.00	1	59.90	59.90	-1	3,499	-0.03%
2022/04/28	1	58.50	0	0.00	59.00	1	3,522	0.03%
2022/04/27	2	57.90	0	0.00	58.50	2	3,536	0.06%
2022/04/26	2	59.50	0	0.00	59.40	2	3,534	0.06%
2022/04/25	1	59.20	0	0.00	59.50	1	3,530	0.03%
2022/04/21	0	0.00	8	60.50	60.70	-8	3,469	-0.23%
2022/04/20	1	60.30	5	60.50	60.50	-4	3,461	-0.12%
2022/04/19	4	60.95	0	0.00	60.10	4	3,474	0.12%
2022/04/18	6	60.97	0	0.00	60.60	6	3,473	0.17%
2022/04/14	0	0.00	5	61.04	61.10	-5	3,541	-0.14%
2022/04/12	5.9	60.30	0	0.00	60.20	5.9	3,788	0.16%
2022/04/11	0	0.00	6	60.45	60.20	-6	3,787	-0.16%
2022/04/08	3	60.87	0	0.00	60.80	3	3,784	0.08%
2022/04/07	0	0.00	2	61.60	60.80	-2	3,773	-0.05%
2022/04/01	1	62.30	0	0.00	62.10	1	3,705	0.03%
2022/03/31	2	63.10	0	0.00	62.80	2	3,688	0.05%
2022/03/30	4	62.90	0	0.00	62.60	4	3,663	0.11%
2022/03/29	1	62.90	0	0.00	62.70	1	3,649	0.03%
2022/03/28	0	0.00	1	62.60	63.20	-1	3,650	-0.03%
2022/03/24	1	62.30	0	0.00	63.30	1	3,651	0.03%
2022/03/23	5	62.60	1	62.70	62.70	4	3,669	0.11%
2022/03/21	0	0.00	1	62.90	62.30	-1	3,677	-0.03%
2022/03/18	1.1	62.67	0	0.00	62.70	1.1	3,685	0.03%
2022/03/17	1	62.90	17	63.13	62.90	-16	3,647	-0.44%
2022/03/16	4	61.23	3	60.90	61.40	1	3,647	0.03%
2022/03/15	1	61.50	0	0.00	61.20	1	3,661	0.03%
2022/03/14	4	62.08	2	61.90	62.10	2	3,671	0.05%
2022/03/11	3	62.40	0	0.00	62.40	3	3,733	0.08%
2022/03/10	1	62.70	0	0.00	63.00	1	3,775	0.03%
2022/03/09	2	61.90	0	0.00	61.90	2	3,785	0.05%
2022/03/08	4.5	62.47	1	62.30	61.90	3.5	3,808	0.09%
2022/03/07	7	62.49	1	62.00	62.60	6	3,803	0.16%
2022/03/04	2	63.70	0	0.00	63.70	2	3,830	0.05%
2022/03/03	1	64.70	0	0.00	64.70	1	3,864	0.03%
2022/03/02	4	64.93	4	64.90	64.80	0	3,932	0.00%
2022/03/01	0	0.00	20	64.76	64.80	-20	3,908	-0.51%
2022/02/25	6	63.60	9	63.97	63.80	-3	3,836	-0.08%
2022/02/24	4	63.98	3	64.20	63.70	1	3,779	0.03%
2022/02/23	6	64.43	3.3	64.54	64.60	2.7	3,696	0.07%
2022/02/22	1	63.30	0	0.00	63.90	1	3,637	0.03%
2022/02/21	8	63.89	1	63.70	64.00	7	3,645	0.19%
2022/02/17	2	63.30	0	0.00	63.10	2	3,784	0.05%
2022/02/14	1	62.00	0	0.00	62.30	1	4,021	0.02%
2022/02/11	2	63.20	0.2	63.20	63.30	1.8	4,071	0.04%
2022/02/10	0.2	63.00	5	63.10	63.60	-4.8	4,106	-0.12%
2022/02/09	0	0.00	1	61.20	61.40	-1	4,034	-0.02%
2022/02/08	3	60.53	2	60.75	61.10	1	4,088	0.02%
2022/02/07	2	60.45	1	60.50	60.20	1	4,198	0.02%
2022/01/26	2	60.10	4	60.00	60.00	-2	4,219	-0.05%
2022/01/25	2	60.75	0	0.00	60.40	2	4,375	0.05%
2022/01/21	1	62.10	0	0.00	62.00	1	4,417	0.02%
2022/01/20	1	62.00	0	0.00	62.00	1	4,457	0.02%
2022/01/19	2	62.10	2	62.20	62.00	0	4,484	0.00%
2022/01/18	1	62.80	6	62.70	62.60	-5	4,506	-0.11%
2022/01/14	2	62.55	0	0.00	62.40	2	4,656	0.04%
2022/01/13	1	63.00	1	63.00	63.30	0	4,815	0.00%
2022/01/12	0	0.00	8	62.80	63.30	-8	4,944	-0.16%
2022/01/11	2	63.45	1	63.40	63.40	1	5,062	0.02%
2022/01/10	1	64.00	0	0.00	64.00	1	5,313	0.02%
2022/01/06	1	65.40	0	0.00	65.70	1	5,601	0.02%
2022/01/05	12	66.51	35	65.91	66.20	-23	5,650	-0.41%
2022/01/04	0.2	64.28	0	0.00	64.50	0.2	5,601	0.00%
2022/01/03	3	64.20	1	64.20	64.20	2	5,781	0.03%
2021/12/30	1	64.70	0	0.00	64.90	1	5,923	0.02%
2021/12/29	4	64.98	2	65.10	64.90	2	6,247	0.03%
2021/12/27	0	0.00	3	65.03	65.00	-3	7,234	-0.04%
2021/12/24	0	0.00	11	64.85	64.60	-11	7,497	-0.15%
2021/12/23	0	0.00	8	64.59	64.60	-8	7,932	-0.10%
2021/12/20	2.1	63.70	0	0.00	63.60	2.1	8,387	0.02%
2021/12/17	0	0.00	2	63.95	63.90	-2	8,733	-0.02%
2021/12/16	6	64.10	8	64.08	64.00	-2	9,052	-0.02%
2021/12/14	7	64.10	9	64.39	64.20	-2	9,301	-0.02%
2021/12/13	8	65.11	0	0.00	64.80	8	9,340	0.09%
2021/12/10	0	0.00	1	65.40	65.30	-1	9,585	-0.01%
2021/12/09	0	0.00	7	64.91	65.20	-7	9,552	-0.07%
2021/12/08	3	64.47	3	64.53	64.30	0	9,529	0.00%
2021/12/07	5	64.42	1	64.30	64.30	4	9,514	0.04%
2021/12/06	0	0.00	1	65.40	65.50	-1	9,462	-0.01%
2021/12/03	1	64.60	0	0.00	64.40	1	9,490	0.01%
2021/12/02	2	64.50	0	0.00	64.30	2	9,489	0.02%
2021/12/01	4	64.80	6	65.00	64.90	-2	9,490	-0.02%
2021/11/30	6	65.18	0	0.00	65.20	6	9,519	0.06%
2021/11/29	6	64.60	6	64.73	65.00	0	9,497	0.00%
2021/11/26	19.4	65.34	2	65.10	65.10	17.4	9,469	0.18%
2021/11/25	5	66.70	3	66.80	66.60	2	9,412	0.02%
2021/11/24	6	66.70	3	67.17	67.10	3	9,427	0.03%
2021/11/23	6	66.57	3	66.67	66.60	3	9,460	0.03%
2021/11/22	5	66.96	1	67.10	67.10	4	9,442	0.04%
2021/11/19	11	66.73	0	0.00	66.70	11	9,486	0.12%
2021/11/18	3	67.20	0	0.00	67.10	3	9,548	0.03%
2021/11/17	3	66.97	1	67.00	66.90	2	9,682	0.02%
2021/11/16	17.3	67.15	6	67.02	67.30	11.3	9,779	0.12%
2021/11/15	3	68.43	3	68.10	68.00	0	9,836	0.00%
2021/11/12	7	68.99	0	0.00	68.90	7	9,928	0.07%
2021/11/11	5	69.62	8	70.74	69.30	-3	9,930	-0.03%
2021/11/10	0	0.00	17	70.18	70.20	-17	9,851	-0.17%
2021/11/09	10	69.53	15	69.98	69.60	-5	9,853	-0.05%
2021/11/08	11	69.25	7	69.71	69.60	4	9,847	0.04%
2021/11/05	19	69.87	43	69.33	70.00	-24	9,845	-0.24%
2021/11/04	48	70.68	18	70.43	70.00	30	9,782	0.31%
2021/11/03	3	69.57	9	69.57	69.80	-6	9,643	-0.06%
2021/11/02	18	69.36	22	69.65	69.10	-4	9,609	-0.04%
2021/11/01	6	68.62	1	68.60	68.60	5	9,474	0.05%
2021/10/29	17	68.31	8	68.75	68.80	9	9,456	0.10%
2021/10/28	8	68.69	8	68.75	68.60	0	9,393	0.00%
2021/10/27	3	67.53	0	0.00	67.70	3	9,316	0.03%
2021/10/26	7	68.10	3	68.13	68.00	4	9,311	0.04%
2021/10/25	2	68.45	5	68.26	68.30	-3	9,279	-0.03%
2021/10/22	3	67.83	2	67.45	67.90	1	9,259	0.01%
2021/10/21	6	67.67	13	67.74	66.50	-7	9,213	-0.08%
2021/10/20	3	67.63	9	67.73	67.90	-6	9,154	-0.07%
2021/10/19	19.1	68.57	1	69.20	68.00	18.1	9,037	0.20%
2021/10/18	15.1	69.47	8	70.66	68.70	7.1	8,913	0.08%
2021/10/15	7	70.31	8.1	70.16	70.80	-1.1	8,729	-0.01%
2021/10/14	1	68.50	0	0.00	68.50	1	8,527	0.01%
2021/10/13	6	68.22	5	68.76	69.00	1	8,468	0.01%
2021/10/12	4	68.03	0	0.00	67.90	4	8,397	0.05%
2021/10/08	7	69.84	9	70.80	70.10	-2	8,305	-0.02%
2021/10/07	5	69.00	0	0.00	69.40	5	8,151	0.06%
2021/10/06	5	69.04	2	68.15	68.30	3	8,078	0.04%
2021/10/05	2	69.85	3	70.17	71.20	-1	7,773	-0.01%
2021/10/04	7	70.69	171	69.33	70.90	-164	7,414	-2.21%	大賣/鉅額交易
2021/10/01	8	68.94	10	69.21	67.60	-2	6,842	-0.03%
2021/09/30	102	70.67	131.1	70.93	70.30	-29.1	6,600	-0.44%	大買/大賣/
2021/09/29	5	68.62	13	68.60	68.70	-8	6,218	-0.13%
2021/09/28	4	68.30	13	69.33	69.40	-9	6,209	-0.14%
2021/09/27	6	68.37	4	68.85	68.80	2	6,058	0.03%
2021/09/24	87	68.77	84.1	69.44	68.70	2.9	5,961	0.05%
2021/09/23	72	67.52	178	66.02	68.00	-106	5,645	-1.88%	大賣/鉅額交易
2021/09/22	2	65.15	2	65.40	66.20	0	5,330	0.00%
2021/09/17	9.1	65.92	5.2	66.18	66.50	3.9	5,240	0.07%
2021/09/16	1	65.00	6	64.40	64.40	-5	5,113	-0.10%
2021/09/15	180	65.47	10	65.05	65.00	170	5,073	3.35%	大買/鉅額交易
2021/09/14	1	62.90	0	63.50	62.80	1	4,849	0.02%
2021/09/10	0	0.00	1	63.40	63.50	-1	4,890	-0.02%
2021/09/09	1	63.20	0	0.00	63.50	1	5,004	0.02%
2021/09/08	2	63.70	0	0.00	62.90	2	5,002	0.04%
2021/09/06	6	64.27	0	0.00	64.00	6	4,946	0.12%
2021/09/02	1	64.80	0	0.00	64.20	1	4,909	0.02%
2021/09/01	6	65.85	2	66.00	65.60	4	4,851	0.08%
2021/08/31	1	65.70	2	66.30	66.30	-1	4,845	-0.02%
2021/08/27	1.1	66.29	41	65.76	66.20	-39.9	4,900	-0.81%
2021/08/26	52	65.20	10	65.67	65.70	42	4,919	0.85%
2021/08/25	1	66.00	156.5	66.27	65.70	-155.5	5,051	-3.08%	大賣/鉅額交易
2021/08/24	2.1	66.86	9	66.41	65.70	-6.9	5,050	-0.14%
2021/08/23	11.1	66.82	6	66.68	67.30	5.1	5,006	0.10%
2021/08/20	5	66.12	2	66.15	65.90	3	4,871	0.06%
2021/08/19	164	65.63	7	64.57	64.50	157	4,791	3.28%	大買/鉅額交易
2021/08/18	8	65.08	6	64.60	66.80	2	4,610	0.04%
2021/08/17	0	0.00	7	64.17	64.40	-7	4,482	-0.16%
2021/08/16	3	64.00	0	0.00	63.90	3	4,440	0.07%
2021/08/13	0	0.00	6	63.85	64.00	-6	4,433	-0.14%
2021/08/12	4	64.03	2	63.90	63.80	2	4,405	0.05%
2021/08/11	0	0.00	11	63.05	63.30	-11	4,404	-0.25%
2021/08/10	1	62.10	0	0.00	62.20	1	4,479	0.02%
2021/08/09	3	63.00	4	63.40	62.80	-1	4,608	-0.02%
2021/08/06	0	0.00	1	63.60	63.70	-1	4,665	-0.02%
2021/08/05	6	62.87	4	62.83	63.20	2	4,772	0.04%
2021/08/04	0	0.00	1	62.00	62.10	-1	4,972	-0.02%
2021/08/03	0	0.00	1.1	61.91	62.30	-1.1	5,070	-0.02%
2021/08/02	1	62.00	1	62.00	62.20	0	5,105	0.00%
2021/07/30	3	61.83	1	61.60	61.60	2	5,173	0.04%
2021/07/29	2	62.60	0	0.00	62.70	2	5,196	0.04%
2021/07/28	6	62.02	1	62.20	62.20	5	5,306	0.09%
2021/07/27	4	62.63	1	62.60	62.50	3	5,499	0.05%
2021/07/26	3	62.93	1	64.30	63.10	2	5,680	0.04%
2021/07/23	1	62.30	0	0.00	62.60	1	5,639	0.02%
2021/07/22	0	0.00	16	62.28	62.40	-16	5,708	-0.28%
2021/07/21	9	63.39	11.1	63.51	63.00	-2.1	5,794	-0.04%
2021/07/19	6	65.83	2	66.00	65.80	4	5,777	0.07%
2021/07/16	19	66.44	0	0.00	66.50	19	5,967	0.32%
2021/07/15	1	66.50	7	66.76	66.70	-6	6,086	-0.10%
2021/07/14	5	66.20	0	0.00	65.80	5	6,100	0.08%
2021/07/13	4.2	66.62	1	66.10	66.10	3.2	6,153	0.05%
2021/07/09	1	65.00	0	0.00	65.00	1	6,253	0.02%
2021/07/08	1	65.40	0	0.00	65.50	1	6,399	0.02%
2021/07/07	1	65.70	3	65.53	65.50	-2	6,501	-0.03%
2021/07/06	7	66.00	0	0.00	66.00	7	6,572	0.11%
2021/07/05	2.2	66.14	0	0.00	67.00	2.2	6,628	0.03%
2021/07/02	0	0.00	1	64.80	65.00	-1	6,607	-0.02%
2021/07/01	0	0.00	3	65.70	65.10	-3	6,709	-0.04%
2021/06/30	1	65.90	10	66.00	65.70	-9	6,760	-0.13%
2021/06/29	0	0.00	11	65.21	65.30	-11	6,904	-0.16%
2021/06/25	0	0.00	3	65.83	65.60	-3	7,238	-0.04%
2021/06/24	1	65.20	0	0.00	65.40	1	7,302	0.01%
2021/06/23	0	0.00	1	64.90	65.10	-1	7,422	-0.01%
2021/06/22	2	64.10	1	64.20	63.90	1	7,633	0.01%
2021/06/21	1	65.10	9	64.36	64.20	-8	7,891	-0.10%
2021/06/18	10	66.03	3	65.87	65.70	7	8,989	0.08%
2021/06/17	3	65.00	9	64.90	65.00	-6	9,076	-0.07%
2021/06/16	1	64.60	2	64.80	64.60	-1	9,342	-0.01%
2021/06/15	2	64.90	1	65.00	65.00	1	9,745	0.01%
2021/06/11	10	65.00	2	65.20	64.90	8	10,415	0.08%
2021/06/10	0	0.00	7	64.20	64.20	-7	10,545	-0.07%
2021/06/09	1	63.50	0	0.00	63.40	1	10,719	0.01%
2021/06/08	8	64.34	1	64.40	64.40	7	11,187	0.06%
2021/06/04	2.1	63.87	0	0.00	64.00	2.1	11,419	0.02%
2021/06/03	7	65.01	31	65.11	65.10	-24	11,503	-0.21%
2021/06/02	4	67.05	14	66.06	65.90	-10	11,547	-0.09%
2021/06/01	0	0.00	18	65.94	66.40	-18	11,512	-0.16%
2021/05/28	5.5	64.91	1	65.00	64.60	4.5	11,746	0.04%
2021/05/27	0	0.00	8	64.13	64.00	-8	11,840	-0.07%
2021/05/25	3	64.27	3	64.13	64.30	0	12,460	0.00%
2021/05/24	1	63.50	2	62.80	63.50	-1	13,058	-0.01%
2021/05/21	9	63.34	1	63.60	63.10	8	13,201	0.06%
2021/05/20	0	0.00	3	62.40	62.20	-3	13,440	-0.02%
2021/05/19	2	62.00	0	0.00	62.10	2	13,616	0.01%
2021/05/18	3	62.30	10	61.58	62.70	-7	13,799	-0.05%
2021/05/17	8	58.71	10	58.88	57.80	-2	13,988	-0.01%
2021/05/14	2	61.85	51	62.07	60.90	-49	14,093	-0.35%
2021/05/13	104	61.50	53	60.99	61.20	51	14,457	0.35%	大買/
2021/05/12	9	59.29	16.2	59.04	59.80	-7.2	14,679	-0.05%
2021/05/11	3	63.23	86	62.00	62.00	-83	15,153	-0.55%
2021/05/10	0	0.00	8	65.15	65.40	-8	15,223	-0.05%
2021/05/07	2	65.65	3.3	66.05	66.20	-1.3	15,477	-0.01%
2021/05/06	7	63.97	50.4	64.62	64.40	-43.4	15,780	-0.28%
2021/05/05	8	64.64	109	64.29	63.60	-101	16,217	-0.62%	大賣/鉅額交易
2021/05/04	12.2	64.25	8.4	65.04	64.20	3.8	16,250	0.02%
2021/05/03	10.2	66.91	5	66.20	66.70	5.2	16,320	0.03%
2021/04/29	0	0.00	3	69.00	69.00	-3	16,341	-0.02%
2021/04/28	37.2	69.68	8	69.83	69.70	29.2	16,457	0.18%
2021/04/27	57	70.87	20	70.31	70.70	37	16,704	0.22%
2021/04/26	2	69.80	0	0.00	69.60	2	16,916	0.01%
2021/04/23	11	69.59	0	0.00	69.60	11	17,894	0.06%
2021/04/22	7.2	70.15	1	69.30	69.30	6.2	19,364	0.03%
2021/04/21	4	71.08	7	71.40	70.80	-3	21,177	-0.01%
2021/04/20	3	71.03	1.3	71.02	71.00	1.7	23,422	0.01%
2021/04/19	0.2	71.20	14	71.07	71.10	-13.9	24,127	-0.06%
2021/04/16	41	71.38	2	71.50	71.70	39	24,288	0.16%
2021/04/15	13.2	70.62	3	70.10	70.80	10.2	24,357	0.04%
2021/04/14	4	71.05	13	70.70	71.10	-9	24,344	-0.04%
2021/04/13	60	72.20	4	72.93	72.10	56	24,468	0.23%
2021/04/12	71.3	72.31	7	72.07	72.10	64.3	24,572	0.26%
2021/04/09	11	72.19	3	72.27	72.00	8	24,711	0.03%
2021/04/08	26	72.36	2	72.60	72.30	24	24,687	0.10%
2021/04/07	21	72.96	5	72.78	73.10	16	24,603	0.07%
2021/04/06	13.2	72.31	1	72.50	72.10	12.2	24,526	0.05%
2021/04/01	18.5	72.17	16	71.88	71.90	2.5	24,495	0.01%
2021/03/31	4	72.78	204	72.69	72.60	-200	24,416	-0.82%	大賣/鉅額交易
2021/03/30	30	74.77	3	74.57	74.80	27	24,191	0.11%
2021/03/29	0	0.00	6	74.22	74.10	-6	24,121	-0.02%
2021/03/26	8	73.84	14	73.94	73.80	-6	24,108	-0.02%
2021/03/25	10	74.45	11	75.50	74.10	-1	24,013	0.00%
2021/03/24	10	75.91	22	75.41	75.40	-12	23,836	-0.05%
2021/03/23	159	77.32	179	77.76	76.10	-20	23,564	-0.08%	大買/大賣/
2021/03/22	3	72.53	3	73.70	74.00	0	22,465	0.00%
2021/03/19	11	73.38	3	73.23	73.00	8	22,308	0.04%
2021/03/18	18.2	74.73	48.1	74.85	74.80	-29.9	22,105	-0.14%
2021/03/17	15	74.15	26	74.40	73.40	-11	21,765	-0.05%
2021/03/16	4	72.73	5	72.56	72.50	-1	21,200	0.00%
2021/03/15	14	72.56	9	72.68	72.80	5	21,150	0.02%
2021/03/12	27	72.93	7	72.93	73.30	20	21,192	0.09%
2021/03/11	2	70.95	64	71.07	71.30	-62	21,120	-0.29%
2021/03/10	2	69.70	11	69.67	69.60	-9	20,960	-0.04%
2021/03/09	10	68.17	11	68.13	69.00	-1	20,933	0.00%
2021/03/08	9	69.50	3	70.27	69.00	6	20,785	0.03%
2021/03/05	2	70.10	1	71.10	70.00	1	20,689	0.00%
2021/03/04	6	70.73	6	71.38	70.50	0	20,660	0.00%
2021/03/03	3	69.90	2	70.45	70.80	1	20,431	0.00%
2021/03/02	11	69.79	6	70.20	69.30	5	20,303	0.02%
2021/02/26	6.1	70.24	24	70.05	70.00	-17.9	20,163	-0.09%
2021/02/25	23.1	72.63	17	72.71	71.30	6.1	19,931	0.03%
2021/02/24	36	71.30	12	71.53	70.60	24	19,489	0.12%
2021/02/23	58.2	69.05	13	69.45	69.70	45.2	18,843	0.24%
2021/02/22	12.1	70.02	8	70.16	69.70	4.1	18,685	0.02%
2021/02/19	59.2	69.35	10	68.93	69.40	49.2	18,424	0.27%
2021/02/18	8	70.18	11	70.26	70.20	-3	18,213	-0.02%
2021/02/17	25	69.72	15	69.47	69.90	10	17,982	0.06%
2021/02/05	26.1	70.68	7	70.87	70.40	19.1	17,708	0.11%
2021/02/04	67.2	70.72	8	70.50	70.40	59.2	17,457	0.34%
2021/02/03	17	73.11	14	73.00	72.50	3	17,039	0.02%
2021/02/02	35	74.32	18	74.98	73.60	17	16,672	0.10%
2021/02/01	22.4	73.52	18	73.58	74.90	4.4	15,953	0.03%
2021/01/29	65	76.70	7	77.50	74.80	58	15,757	0.37%
2021/01/28	52	76.84	22.3	77.03	77.20	29.8	15,459	0.19%
2021/01/27	6.1	76.99	23.3	77.37	78.20	-17.2	15,072	-0.11%
2021/01/26	14	74.87	0	0.00	74.40	14	14,563	0.10%
2021/01/25	4.1	76.69	16	76.68	75.30	-12	14,395	-0.08%
2021/01/22	4	75.40	9	74.50	75.60	-5	14,088	-0.04%
2021/01/21	8	72.74	8	72.89	72.50	0	13,851	0.00%
2021/01/20	58	72.75	27	74.95	72.10	31	13,646	0.23%
2021/01/19	81	76.21	52	75.37	76.00	29	13,299	0.22%
2021/01/18	56.1	74.58	257	74.99	77.30	-200.9	12,960	-1.55%	大賣/鉅額交易
2021/01/15	126	76.39	72	76.51	75.60	54	11,917	0.45%	大買/
2021/01/14	109.2	75.58	135.2	76.62	76.90	-26	10,349	-0.25%	大買/大賣/
2021/01/13	240	69.82	205.1	69.93	72.80	34.9	8,308	0.42%	大買/大賣/
2021/01/12	179	67.70	343.4	67.70	67.70	-164.4	5,923	-2.78%	大買/大賣/鉅額交易
2021/01/11	6	61.60	18	61.60	61.60	-12	5,142	-0.23%
2021/01/08	0	0.00	3	54.60	56.00	-3	4,890	-0.06%
2021/01/07	2	55.15	3	55.40	55.60	-1	4,712	-0.02%
2021/01/06	15.1	56.16	121	57.35	55.70	-105.9	4,613	-2.30%	大賣/鉅額交易
2021/01/05	14.1	56.02	7	56.13	56.10	7.1	4,309	0.16%
2021/01/04	1	54.40	42	55.06	55.60	-41	4,071	-1.01%
2020/12/31	5	53.52	5	54.22	53.40	0	3,844	0.00%
2020/12/30	5	53.50	2	53.65	53.60	3	3,760	0.08%
2020/12/29	1.2	53.38	3	53.30	53.40	-1.8	3,724	-0.05%
2020/12/28	23	54.19	8	54.24	54.00	15	3,684	0.41%
2020/12/25	108	53.81	24	53.48	53.70	84	3,627	2.32%	大買/
2020/12/24	1	53.10	15	52.95	52.70	-14	3,521	-0.40%
2020/12/23	14	52.16	0	0.00	52.10	14	3,454	0.41%
2020/12/22	5.2	52.63	8	52.49	52.00	-2.8	3,437	-0.08%
2020/12/21	10	52.07	2	52.25	52.20	8	3,413	0.23%
2020/12/18	8	52.13	0	0.00	51.90	8	3,403	0.24%
2020/12/17	6	52.52	0	0.00	52.60	6	3,360	0.18%
2020/12/16	2.2	52.34	0	0.00	52.90	2.2	3,354	0.07%
2020/12/15	12	52.28	0	0.00	52.00	12	3,341	0.36%
2020/12/14	11	52.95	0	0.00	52.70	11	3,279	0.34%
2020/12/11	4	53.08	1	52.70	53.00	3	3,205	0.09%
2020/12/10	13	53.44	3	54.00	53.20	10	3,128	0.32%
2020/12/09	13	55.08	0	0.00	54.70	13	2,998	0.43%
2020/12/08	10	55.35	4	55.20	54.70	6	2,877	0.21%
2020/12/07	13	55.15	11.1	54.58	56.30	1.9	2,632	0.07%
2020/12/04	1.1	52.55	3	52.33	52.50	-1.9	2,227	-0.09%
2020/12/03	2	51.90	1	51.80	51.60	1	2,175	0.05%
2020/12/01	3	52.20	3	52.27	52.40	0	2,123	0.00%
2020/11/30	2	52.25	9	52.48	52.60	-7	2,111	-0.33%
2020/11/27	1	52.20	0	0.00	52.10	1	2,002	0.05%
2020/11/26	1	52.00	4	52.15	52.20	-3	2,000	-0.15%
2020/11/25	6	51.73	0	0.00	51.60	6	2,039	0.29%
2020/11/24	2	51.60	1	52.10	51.60	1	2,028	0.05%
2020/11/20	2	51.75	0	0.00	52.10	2	1,960	0.10%
2020/11/19	1	51.70	0	0.00	51.50	1	1,946	0.05%
2020/11/18	6	51.78	3	51.60	51.80	3	1,948	0.15%
2020/11/17	0	0.00	2.1	51.39	51.30	-2.1	1,939	-0.11%
2020/11/13	5	51.42	0	0.00	51.00	5	1,988	0.25%
2020/11/12	0	0.00	1	52.30	52.30	-1	1,946	-0.05%
2020/11/11	2	52.30	1	52.20	52.30	1	1,952	0.05%
2020/11/10	2	51.70	5	51.60	51.60	-3	1,934	-0.16%
2020/11/09	3	51.50	1	51.80	51.70	2	1,966	0.10%
2020/11/06	0	0.00	1	51.40	51.30	-1	1,968	-0.05%
2020/11/04	1	51.40	0	0.00	51.10	1	1,995	0.05%
2020/11/02	0	0.00	10	50.30	50.30	-10	2,025	-0.49%
2020/10/30	1	50.10	0	0.00	50.10	1	2,045	0.05%
2020/10/29	2	50.10	0	0.00	50.40	2	2,036	0.10%
2020/10/28	1.1	50.84	0	0.00	51.00	1.1	2,052	0.05%
2020/10/27	1	51.20	0	0.00	51.20	1	2,070	0.05%
2020/10/23	1	51.40	0	0.00	51.70	1	2,118	0.05%
2020/10/22	1	51.40	0	0.00	51.30	1	2,165	0.05%
2020/10/21	0	0.00	1	52.00	51.40	-1	2,221	-0.05%
2020/10/20	1	51.60	0	0.00	51.60	1	2,272	0.04%
2020/10/19	0	0.00	4	51.95	51.90	-4	2,330	-0.17%
2020/10/08	1	51.50	3	51.67	52.10	-2	2,790	-0.07%
2020/10/07	1	51.50	0	0.00	51.40	1	2,825	0.04%
2020/10/06	0	0.00	1	51.90	51.90	-1	2,864	-0.03%
2020/09/28	0	0.00	1	51.40	51.00	-1	3,033	-0.03%
2020/09/25	2	50.15	0	0.00	50.40	2	3,081	0.06%
2020/09/24	3	50.40	0	0.00	50.30	3	3,106	0.10%
2020/09/23	2	51.75	0	0.00	51.40	2	3,069	0.07%
2020/09/22	10	52.00	0	0.00	52.00	10	3,132	0.32%
2020/09/21	6	53.35	0	0.00	53.00	6	3,162	0.19%
2020/09/18	0	0.00	1	53.20	52.60	-1	3,183	-0.03%
2020/09/15	0	0.00	1	53.00	53.20	-1	3,260	-0.03%
2020/09/11	0	0.00	0.6	52.70	52.70	-0.6	3,368	-0.02%
2020/09/09	1	52.00	0	0.00	52.10	1	3,405	0.03%
2020/09/08	1	52.30	0	0.00	52.30	1	3,422	0.03%
2020/09/03	0	0.00	1	54.10	53.30	-1	3,473	-0.03%
2020/08/26	0	0.00	1	52.80	53.30	-1	3,540	-0.03%
2020/08/24	1	51.80	0	0.00	52.10	1	3,587	0.03%
2020/08/20	2	53.00	5	51.86	51.20	-3	3,581	-0.08%
2020/08/19	1	53.90	1	53.60	53.50	0	3,523	0.00%
2020/08/18	2	54.00	0	0.00	54.00	2	3,510	0.06%
2020/08/13	0	0.00	2	53.20	53.10	-2	3,519	-0.06%
2020/08/12	1	53.60	2	53.70	53.60	-1	3,485	-0.03%
2020/08/11	0	0.00	1	54.00	53.70	-1	3,501	-0.03%
2020/08/06	0	0.00	1	55.00	54.80	-1	3,566	-0.03%
2020/08/05	0	0.00	4	54.50	54.50	-4	3,592	-0.11%
2020/08/04	1	54.30	0	0.00	54.50	1	3,614	0.03%
2020/07/30	1	54.20	1	53.90	54.80	0	3,669	0.00%
2020/07/29	0	0.00	1	53.90	53.70	-1	3,676	-0.03%
2020/07/28	3	53.60	0	0.00	53.60	3	3,734	0.08%
2020/07/27	2	53.80	1	53.80	53.60	1	3,923	0.03%
2020/07/24	2	55.00	5	54.66	54.20	-3	3,912	-0.08%
2020/07/23	1	55.90	0	0.00	55.30	1	3,881	0.03%
2020/07/22	2	57.65	6	57.70	58.00	-4	3,845	-0.10%
2020/07/21	3	56.93	5	57.48	57.60	-2	3,757	-0.05%
2020/07/20	4	57.18	3	56.90	56.90	1	3,695	0.03%
2020/07/17	7	57.93	3	58.23	57.70	4	3,632	0.11%
2020/07/16	5	57.54	0	0.00	58.00	5	3,580	0.14%
2020/07/15	4	57.63	3	58.00	57.20	1	3,552	0.03%
2020/07/14	0	0.00	2	58.25	57.70	-2	3,530	-0.06%
2020/07/13	5	58.00	0	0.00	58.00	5	3,522	0.14%
2020/07/10	8	57.30	0	0.00	57.10	8	3,528	0.23%
2020/07/09	5	58.30	2	58.35	58.00	3	3,536	0.08%
2020/07/08	10	58.08	1	58.00	58.20	9	3,499	0.26%
2020/07/06	2	57.60	3	57.97	57.80	-1	3,540	-0.03%
2020/07/01	57	57.69	56	57.21	57.00	1	3,542	0.03%
2020/06/30	3	56.33	3	56.13	56.50	0	3,455	0.00%
2020/06/29	0	0.00	2	55.70	55.20	-2	3,419	-0.06%
2020/06/24	1	55.80	8	55.71	55.90	-7	3,392	-0.21%
2020/06/22	0	0.00	2	54.20	54.40	-2	3,338	-0.06%
2020/06/19	2	54.40	2	54.10	54.10	0	3,365	0.00%
2020/06/18	1	54.50	0	0.00	55.20	1	3,317	0.03%
2020/06/15	2	53.50	1	53.80	53.10	1	3,485	0.03%
2020/06/12	3	53.87	1	53.10	53.80	2	3,523	0.06%
2020/06/10	2	55.35	0	0.00	55.70	2	3,628	0.06%
2020/06/08	1	55.10	0.1	55.60	55.80	0.9	3,846	0.02%
2020/06/05	3	55.53	1	55.80	55.50	2	3,834	0.05%
2020/06/04	3	55.00	0	0.00	55.20	3	3,822	0.08%
2020/06/03	4	55.20	4	54.88	55.20	0	3,835	0.00%
2020/05/27	0.1	54.30	0	0.00	54.30	0.1	3,829	0.00%
2020/05/25	1	53.00	0	0.00	53.20	1	3,859	0.03%
2020/05/22	2	53.95	0	0.00	53.60	2	3,860	0.05%
2020/05/21	2	55.20	0	0.00	55.10	2	3,856	0.05%
2020/05/20	0	0.00	37	54.61	54.70	-37	3,844	-0.96%
2020/05/19	0	0.00	1	54.40	54.50	-1	3,843	-0.03%
2020/05/18	36	53.94	1	53.90	53.70	35	3,845	0.91%
2020/05/15	4	54.83	3	54.40	54.80	1	3,815	0.03%
2020/05/14	1	55.90	0	0.00	55.50	1	3,778	0.03%
2020/05/13	2	56.75	2	56.40	56.80	0	3,739	0.00%
2020/05/12	1	57.10	0	0.00	56.50	1	3,743	0.03%
2020/05/11	5	57.48	1.1	57.49	57.40	3.9	3,742	0.10%
2020/05/08	0	0.00	1	56.60	56.20	-1	3,714	-0.03%
2020/05/07	4	55.85	6	55.80	56.00	-2	3,679	-0.05%
2020/05/06	6.1	56.29	6.6	55.48	55.50	-0.5	3,663	-0.01%
2020/05/05	5	56.06	6	55.78	55.90	-1	3,633	-0.03%
2020/05/04	4	55.95	7	55.67	56.30	-3	3,626	-0.08%
2020/04/30	19	57.80	3	57.83	57.60	16	3,581	0.45%
2020/04/29	95	54.81	1	54.90	54.90	94	3,414	2.75%
2020/04/24	2	53.80	0	0.00	53.60	2	3,505	0.06%
2020/04/23	0	0.00	1	53.40	53.80	-1	3,521	-0.03%
2020/04/22	1	52.80	0	0.00	53.10	1	3,514	0.03%
2020/04/17	1	55.00	1	54.50	54.50	0	3,472	0.00%
2020/04/16	0	0.00	1	54.30	54.00	-1	3,419	-0.03%
2020/04/15	2	54.60	0	0.00	54.50	2	3,391	0.06%
2020/04/14	31	54.36	3	54.30	54.30	28	3,367	0.83%
2020/04/13	1	53.60	0	0.00	53.50	1	3,353	0.03%
2020/04/10	0	0.00	42	54.31	54.30	-42	3,367	-1.25%
2020/04/09	3	55.60	16	55.42	54.80	-13	3,354	-0.39%
2020/04/07	21	50.82	0	0.00	51.20	21	3,189	0.66%
2020/04/06	33	49.72	1	49.60	49.95	32	3,167	1.01%
2020/04/01	2	49.13	2	49.68	49.00	0	3,164	0.00%
2020/03/25	0	0.00	1	50.10	49.95	-1	3,165	-0.03%
2020/03/23	0	0.00	1	47.00	46.95	-1	3,187	-0.03%
2020/03/20	2	49.00	2	48.98	49.50	0	3,220	0.00%
2020/03/19	0	0.00	12	48.40	46.20	-12	3,172	-0.38%
2020/03/18	1	50.70	0	0.00	50.00	1	3,119	0.03%
2020/03/17	15	50.13	2	50.30	51.00	13	3,177	0.41%
2020/03/16	1	52.70	5	51.90	52.00	-4	3,134	-0.13%
2020/03/13	3	51.53	0	0.00	53.30	3	3,082	0.10%
2020/03/12	1	55.30	2	55.40	55.20	-1	2,982	-0.03%
2020/03/11	11	58.19	0	0.00	58.10	11	2,899	0.38%
2020/03/10	6	58.10	3	58.10	58.10	3	2,910	0.10%
2020/03/09	15	58.42	0	0.00	58.50	15	2,907	0.52%
2020/03/06	1	59.30	0	0.00	58.50	1	2,863	0.03%
2020/03/05	10	59.70	0	0.00	59.90	10	2,843	0.35%
2020/03/04	2	59.10	5	59.28	59.00	-3	2,858	-0.10%
2020/03/03	1	59.20	5	59.56	59.20	-4	2,843	-0.14%
2020/03/02	1	58.90	2	59.40	58.70	-1	2,850	-0.04%
2020/02/27	0	0.00	1	59.50	59.50	-1	2,885	-0.03%
2020/02/26	5	59.60	0	0.00	59.60	5	2,863	0.17%
2020/02/25	2	60.00	0	0.00	59.90	2	2,870	0.07%
2020/02/24	11	60.20	0	0.00	60.10	11	2,888	0.38%
2020/02/21	7	60.40	0	0.00	60.50	7	2,895	0.24%
2020/02/20	5	60.60	10	61.00	60.70	-5	2,941	-0.17%
2020/02/19	10	60.50	1	61.00	61.10	9	2,964	0.30%
2020/02/18	1	60.40	1	60.20	60.40	0	2,976	0.00%
2020/02/17	11	60.79	3	60.80	60.60	8	3,025	0.26%
2020/02/14	8	61.31	0	0.00	61.20	8	3,032	0.26%
2020/02/12	3	61.17	10	61.20	61.20	-7	3,074	-0.23%
2020/02/10	11	60.35	0	0.00	60.40	11	3,125	0.35%
2020/02/05	0	0.00	11	60.83	61.00	-11	3,438	-0.32%
2020/02/04	4	60.10	0	0.00	61.00	4	3,554	0.11%
2020/02/03	12	59.09	0	0.00	59.30	12	3,564	0.34%
2020/01/30	2	60.60	0	0.00	59.80	2	3,507	0.06%
2020/01/17	5	65.70	11	65.78	66.00	-6	3,405	-0.18%
2020/01/15	0	0.00	4	65.45	65.40	-4	3,408	-0.12%
2020/01/10	1	64.80	1	64.70	64.90	0	3,451	0.00%
2020/01/09	2	64.55	1	64.80	64.80	1	3,479	0.03%
2020/01/08	2	64.25	2	64.55	64.30	0	3,487	0.00%
2020/01/07	2	65.15	18	64.83	65.00	-16	3,466	-0.46%
2020/01/06	5	65.34	2	65.60	65.30	3	3,461	0.09%
2020/01/03	2	66.65	2	66.60	66.60	0	3,467	0.00%
2020/01/02	2	66.45	0	0.00	66.30	2	3,487	0.06%
2019/12/30	1	66.70	5	66.90	66.60	-4	3,513	-0.11%
2019/12/27	15	67.05	0	0.00	67.00	15	3,513	0.43%
2019/12/26	3	67.20	0	0.00	67.00	3	3,489	0.09%
2019/12/25	7	67.29	2	67.65	67.50	5	3,498	0.14%
2019/12/24	2	67.20	0	0.00	67.00	2	3,508	0.06%
2019/12/20	3	68.10	1	67.60	67.60	2	3,554	0.06%
2019/12/18	2	68.95	2	69.00	69.10	0	3,545	0.00%
2019/12/17	6	68.47	1	68.80	68.80	5	3,610	0.14%
2019/12/16	0	0.00	1	69.50	69.20	-1	3,592	-0.03%
2019/12/12	12	69.63	11	68.90	68.80	1	3,555	0.03%
2019/12/11	0	0.00	5	68.34	68.80	-5	3,452	-0.14%
2019/12/10	10	67.70	3	67.83	67.90	7	3,428	0.20%
2019/12/09	5	67.92	1	67.90	67.90	4	3,437	0.12%
2019/12/06	4	66.53	1	66.70	67.30	3	3,411	0.09%
2019/12/02	1	66.60	11	66.45	66.80	-10	3,372	-0.30%
2019/11/29	1	67.10	4	67.55	66.60	-3	3,357	-0.09%
2019/11/27	0	0.00	2	68.15	68.10	-2	3,354	-0.06%
2019/11/26	2	67.50	1	67.40	68.50	1	3,338	0.03%
2019/11/25	0	0.00	67	67.20	67.20	-67	3,265	-2.05%
2019/11/22	0	0.00	1	67.30	67.40	-1	3,274	-0.03%
2019/11/21	0	0.00	4	66.85	67.20	-4	3,261	-0.12%
2019/11/20	1	66.60	0.1	67.10	67.20	0.9	3,263	0.03%
2019/11/19	10	67.00	1	67.00	67.20	9	3,257	0.28%
2019/11/18	1	66.60	4.1	66.28	66.70	-3.1	3,230	-0.10%
2019/11/15	0.1	65.40	0	0.00	65.40	0.1	3,207	0.00%
2019/11/14	7	65.10	1	65.00	65.00	6	3,202	0.19%
2019/11/13	1	66.60	0	0.00	65.90	1	3,179	0.03%
2019/11/12	1.1	66.53	2	66.85	66.80	-0.9	3,190	-0.03%
2019/11/11	1	65.70	13	66.34	65.90	-12	3,172	-0.38%
2019/11/08	12	67.08	23	66.98	67.00	-11	3,142	-0.35%
2019/11/07	5	66.64	1	67.00	66.70	4	3,104	0.13%
2019/11/06	4	67.60	9.6	67.16	67.50	-5.6	3,073	-0.18%
2019/11/05	7	68.46	7	68.90	68.90	0	3,033	0.00%
2019/11/04	60	68.47	65	69.20	69.30	-5	2,979	-0.17%
2019/11/01	1	66.90	41	66.80	67.30	-40	2,808	-1.42%
2019/10/31	31	65.60	6	65.30	65.20	25	2,718	0.92%
2019/10/30	1	65.20	36	65.49	65.50	-35	2,742	-1.28%
2019/10/29	41	65.45	39	65.40	65.40	2	2,737	0.07%
2019/10/28	36	64.95	31	64.89	64.90	5	2,706	0.18%
2019/10/25	43	65.12	27.1	64.69	64.70	16	2,717	0.59%
2019/10/24	22	65.60	21	65.30	65.30	1	2,707	0.04%
2019/10/23	66	65.54	42.2	65.41	65.40	23.8	2,745	0.87%
2019/10/22	30	66.18	21	65.70	65.70	9	2,779	0.32%
2019/10/21	20	65.30	27	65.57	65.60	-7	2,781	-0.25%
2019/10/18	26.1	65.53	23	65.14	65.10	3.1	2,783	0.11%
2019/10/17	21.1	64.68	33	64.99	65.20	-11.9	2,780	-0.43%
2019/10/16	20	64.30	30	64.47	64.50	-10	2,760	-0.36%
2019/10/15	0	0.00	1	63.80	64.00	-1	2,766	-0.04%
2019/10/14	1	63.90	11	63.85	63.90	-10	2,818	-0.35%
2019/10/09	9	63.54	1	63.10	63.00	8	2,835	0.28%
2019/10/08	5	64.16	8.1	64.51	64.50	-3.1	2,855	-0.11%
2019/10/07	8	63.48	0	0.00	63.50	8	2,938	0.27%
2019/10/04	8	64.43	0	0.00	64.80	8	2,897	0.28%
2019/10/03	8	64.88	3	65.17	64.80	5	2,895	0.17%
2019/10/02	0	0.00	7	65.46	65.70	-7	2,886	-0.24%
2019/10/01	13	65.07	12	65.50	65.50	1	2,878	0.03%
2019/09/27	3	65.03	1	65.50	64.70	2	2,847	0.07%
2019/09/26	7	65.30	2	65.69	65.30	5	2,822	0.18%
2019/09/25	3	65.57	2	65.70	66.00	1	2,787	0.04%
2019/09/24	9	66.14	0	0.00	66.40	9	2,755	0.33%
2019/09/23	0	0.00	4	65.80	65.90	-4	2,699	-0.15%
2019/09/20	23	65.67	24	65.73	65.60	-1	2,699	-0.04%
2019/09/19	0	0.00	2	64.95	64.90	-2	2,559	-0.08%
2019/09/18	0	0.00	1	64.80	64.80	-1	2,524	-0.04%
2019/09/17	0	0.00	2	63.70	63.80	-2	2,479	-0.08%
2019/09/16	1	64.20	0	0.00	64.70	1	2,502	0.04%
2019/09/12	0	0.00	18	63.99	64.30	-18	2,507	-0.72%
2019/09/11	20	63.90	20	63.60	63.60	0	2,484	0.00%
2019/09/04	0	0.00	1	63.50	63.20	-1	2,493	-0.04%
2019/09/02	11	63.47	11	63.47	63.50	0	2,485	0.00%
2019/08/28	1	62.30	0	0.00	62.20	1	2,465	0.04%
2019/08/27	0.1	63.40	0	0.00	63.20	0.1	2,451	0.00%
2019/08/26	0	0.00	1	63.10	62.70	-1	2,446	-0.04%
2019/08/22	20	63.80	2	63.70	63.40	18	2,442	0.74%
2019/08/21	1	63.20	0	0.00	63.30	1	2,467	0.04%
2019/08/19	40	62.90	40.1	62.30	62.30	-0.1	2,435	0.00%
2019/08/13	0	0.00	1	61.70	61.30	-1	2,392	-0.04%
2019/08/02	0	0.00	8	61.60	61.30	-8	2,362	-0.34%
2019/08/01	1	63.80	0	0.00	63.60	1	2,349	0.04%
2019/07/31	1	63.80	2	64.25	64.30	-1	2,308	-0.04%
2019/07/30	5	64.28	0	0.00	64.30	5	2,302	0.22%
2019/07/29	20	64.25	24	64.78	64.80	-4	2,330	-0.17%
2019/07/26	2	64.05	0	0.00	64.30	2	2,315	0.09%
2019/07/25	10	63.80	11	64.60	64.60	-1	2,319	-0.04%
2019/07/24	10	66.96	2	66.80	66.70	8	2,282	0.35%
2019/07/23	3	67.27	0	0.00	67.30	3	2,217	0.14%
2019/07/22	21	67.30	23	67.49	67.50	-2	2,195	-0.09%
2019/07/19	32	67.20	25	67.00	67.00	7	2,171	0.32%
2019/07/18	20	66.90	39	66.80	66.80	-19	2,149	-0.88%
2019/07/16	19	66.59	21	67.10	67.10	-2	2,170	-0.09%
2019/07/15	5	65.60	0	0.00	66.10	5	2,153	0.23%
2019/07/12	37	66.66	30	66.10	66.10	7	2,251	0.31%
2019/07/11	23	66.13	21	65.90	65.90	2	2,258	0.09%
2019/07/10	0	0.00	1	64.00	64.20	-1	2,213	-0.05%
2019/07/09	1	63.70	0	0.00	63.60	1	2,300	0.04%
2019/07/08	30	64.50	31	64.42	64.40	-1	2,352	-0.04%
2019/07/04	0	0.00	1	64.40	64.40	-1	2,475	-0.04%
2019/07/02	1	63.80	0	0.00	64.10	1	2,604	0.04%
2019/07/01	20	63.90	0	0.00	64.10	20	2,643	0.76%
2019/06/27	0	0.00	0.7	63.50	63.40	-0.7	2,856	-0.02%
2019/06/26	0	0.00	3	63.50	63.20	-3	2,897	-0.10%
2019/06/25	5	63.50	0	63.60	63.60	5	2,931	0.17%
2019/06/21	0	0.00	1	64.10	64.20	-1	2,957	-0.03%
2019/06/20	0	0.00	5	62.68	63.60	-5	2,925	-0.17%
2019/06/19	0	0.00	2	62.20	62.10	-2	2,921	-0.07%
2019/06/18	4	61.90	0	0.00	61.40	4	2,912	0.14%
2019/06/17	6	61.58	31	61.89	61.80	-25	2,902	-0.86%
2019/06/14	2	62.00	2	62.20	62.10	0	2,889	0.00%
2019/06/13	2	61.60	1	61.80	61.90	1	2,889	0.03%
2019/06/12	7	61.69	133	61.52	61.80	-126	3,043	-4.14%	大賣/鉅額交易
2019/06/11	0	0.00	3	62.00	61.90	-3	3,037	-0.10%
2019/06/10	1	61.50	0	0.00	61.70	1	3,047	0.03%
2019/06/03	1	61.00	0	0.00	61.90	1	3,089	0.03%
2019/05/31	2	60.85	2	61.25	61.50	0	3,098	0.00%
2019/05/30	33	61.08	4	61.03	60.90	29	3,080	0.94%
2019/05/23	2	60.30	0	0.00	60.70	2	3,155	0.06%
2019/05/22	1	60.80	0	0.00	61.00	1	3,152	0.03%
2019/05/21	0	0.00	1	61.50	61.60	-1	3,173	-0.03%
2019/05/20	1	61.10	0	0.00	61.00	1	3,164	0.03%
2019/05/13	21	66.10	55	64.02	64.00	-34	3,151	-1.08%
2019/05/10	1	65.90	0	0.00	66.20	1	3,151	0.03%
2019/05/06	3	67.27	0	0.00	67.30	3	3,145	0.10%
2019/05/03	1	69.90	1	69.90	70.00	0	3,111	0.00%
2019/05/02	25	69.54	20	69.40	69.40	5	3,103	0.16%
2019/04/30	8	68.94	0	0.00	69.20	8	3,097	0.26%
2019/04/29	20	69.40	0	0.00	69.40	20	3,111	0.64%
2019/04/26	2	69.05	2	69.45	68.90	0	3,156	0.00%
2019/04/25	20	69.70	20	69.80	69.80	0	3,184	0.00%
2019/04/23	7	69.01	1	69.60	70.00	6	3,261	0.18%
2019/04/22	54	70.09	0	0.00	69.50	54	3,237	1.67%
2019/04/19	5	70.50	3	69.77	70.00	2	3,250	0.06%
2019/04/18	39	73.55	10	73.65	71.10	29	3,247	0.89%
2019/04/17	0	0.00	18.1	71.95	72.00	-18.1	3,148	-0.58%
2019/04/16	3	70.97	13.2	71.07	71.20	-10.2	3,099	-0.33%
2019/04/15	5	70.32	9	70.40	71.10	-4	3,044	-0.13%
2019/04/12	0	0.00	3	68.20	68.50	-3	2,972	-0.10%
2019/04/11	3	67.10	4	67.70	67.30	-1	2,906	-0.03%
2019/04/10	4	67.03	9	67.58	67.30	-5	2,869	-0.17%
2019/04/09	3	66.33	1	66.50	66.80	2	2,774	0.07%
2019/04/08	24	66.23	6	66.25	66.70	18	2,753	0.65%
2019/04/03	2	64.45	14	64.66	65.00	-12	2,644	-0.45%
2019/04/02	8	64.76	11	64.89	64.80	-3	2,605	-0.12%
2019/04/01	7	63.89	7	64.21	63.80	0	2,515	0.00%
2019/03/29	1	61.50	1	61.80	61.50	0	2,361	0.00%
2019/03/22	6	63.23	0	0.00	62.60	6	2,252	0.27%
2019/03/19	3	62.60	0	0.00	63.00	3	2,303	0.13%
2019/03/18	2	62.50	0	0.00	62.50	2	2,379	0.08%
2019/03/15	5	61.30	2	62.40	62.40	3	2,362	0.13%
2019/03/13	0	0.00	3	62.00	61.70	-3	2,263	-0.13%
2019/03/11	0	0.00	60	60.85	61.10	-60	2,287	-2.62%
2019/03/06	1	61.80	0	0.00	62.20	1	2,592	0.04%
2019/03/05	6	61.65	0	0.00	61.90	6	2,630	0.23%
2019/02/26	1	62.90	0	0.00	62.60	1	2,632	0.04%
2019/02/25	0	0.00	2	63.35	63.50	-2	2,614	-0.08%
2019/02/22	0	0.00	1	62.00	62.30	-1	2,616	-0.04%
2019/02/20	1	61.50	4	61.73	62.00	-3	2,649	-0.11%
2019/02/15	1	60.50	0	0.00	60.30	1	2,726	0.04%
2019/02/14	1	60.80	1	60.90	61.20	0	2,754	0.00%
2019/02/11	1	59.50	3	59.87	59.50	-2	2,750	-0.07%
2019/01/30	2	59.05	1	59.40	59.20	1	2,739	0.04%
2019/01/25	1	58.90	0	0.00	58.50	1	2,709	0.04%
2019/01/22	1	58.80	0	0.00	58.30	1	2,716	0.04%
2019/01/21	0	0.00	1	59.20	59.20	-1	2,717	-0.04%
2019/01/18	1	58.70	1	58.30	58.60	0	2,721	0.00%
2019/01/15	1	58.00	0	0.00	57.80	1	2,710	0.04%
2019/01/08	2	59.00	0	0.00	58.70	2	2,689	0.07%
2018/12/25	0	0.00	3	60.20	60.20	-3	2,954	-0.10%
2018/12/17	2	60.60	0	0.00	60.60	2	3,058	0.07%
2018/12/13	1	61.00	1	61.50	61.30	0	3,065	0.00%
2018/12/12	1	60.20	1	60.50	61.00	0	3,043	0.00%
2018/12/11	3	59.47	3	59.87	59.80	0	3,016	0.00%
2018/12/10	1	61.60	0	0.00	61.00	1	2,957	0.03%
2018/12/06	1	61.40	2	61.25	61.50	-1	3,007	-0.03%
2018/12/05	1	61.80	1	62.20	62.00	0	2,967	0.00%
2018/12/04	2	63.10	0	0.00	62.80	2	3,000	0.07%
2018/12/03	0	0.00	1	62.90	63.30	-1	3,000	-0.03%
2018/11/29	1	61.30	1	62.20	61.30	0	2,796	0.00%
2018/11/28	1	61.80	0	0.00	62.10	1	2,739	0.04%
2018/11/27	1	60.90	1	61.20	61.20	0	2,710	0.00%
2018/11/26	1	61.20	2	61.85	61.60	-1	2,706	-0.04%
2018/11/22	1	61.60	0	0.00	61.20	1	2,728	0.04%
2018/11/21	1	60.80	1	61.00	61.20	0	2,730	0.00%
2018/11/20	1	61.80	0	0.00	61.80	1	2,690	0.04%
2018/11/19	1	62.10	0	0.00	62.50	1	2,640	0.04%
2018/11/16	10	62.49	1	62.90	62.50	9	2,639	0.34%
2018/11/15	2	62.85	2	62.85	62.90	0	2,650	0.00%
2018/11/13	0	0.00	5	63.76	65.20	-5	2,602	-0.19%
2018/11/12	3	64.33	0	0.00	64.20	3	2,577	0.12%
2018/11/09	0	0.00	1	67.20	67.20	-1	2,556	-0.04%
2018/10/26	1	64.00	4	63.80	64.00	-3	2,630	-0.11%
2018/10/23	0	0.00	1	65.80	65.00	-1	2,615	-0.04%
2018/10/19	1	66.00	1	66.20	67.10	0	2,599	0.00%
2018/10/16	1	65.20	1	65.20	65.20	0	2,760	0.00%
2018/10/11	2	64.40	7	64.80	64.00	-5	2,844	-0.18%
2018/10/09	1	71.80	2	72.00	70.80	-1	2,746	-0.04%
2018/10/08	0	0.00	20	72.24	71.80	-20	2,745	-0.73%
2018/10/04	3	73.20	5	73.40	73.20	-2	2,746	-0.07%
2018/10/03	1	74.10	0	0.00	74.00	1	2,744	0.04%
2018/10/02	0	0.00	5	74.20	74.00	-5	2,753	-0.18%
2018/10/01	0	0.00	1	75.20	75.20	-1	2,753	-0.04%
2018/09/28	1	74.90	0	0.00	74.50	1	2,776	0.04%
2018/09/26	5	74.40	0	0.00	74.80	5	2,749	0.18%
2018/09/21	0	0.00	1.1	72.84	73.00	-1.1	2,736	-0.04%
2018/09/20	15	73.07	6	72.70	72.60	9	2,752	0.33%
2018/09/19	5	73.80	0	0.00	73.90	5	2,749	0.18%
2018/09/18	2	73.20	1	73.20	73.30	1	2,763	0.04%
2018/09/17	2	73.65	0	0.00	73.70	2	2,772	0.07%
2018/09/14	1	74.80	0	0.00	74.70	1	2,778	0.04%
2018/09/13	1	74.10	0	0.00	74.30	1	2,800	0.04%
2018/09/12	3	73.90	2	73.60	73.20	1	2,804	0.04%
2018/09/10	2	73.80	3	74.43	73.50	-1	2,801	-0.04%
2018/09/06	0	0.00	15	76.80	76.80	-15	2,777	-0.54%
2018/09/05	3	77.17	23	78.50	77.00	-20	2,752	-0.73%
2018/09/04	1	78.20	1	78.10	78.20	0	2,742	0.00%
2018/09/03	1	78.20	17	78.50	77.90	-16	2,730	-0.59%
2018/08/31	0	0.00	1	78.00	78.00	-1	2,746	-0.04%
2018/08/30	4	77.98	1	77.60	77.90	3	2,780	0.11%
2018/08/29	2	78.50	22	78.45	78.10	-20	2,803	-0.71%
2018/08/28	0	0.00	18	78.00	78.00	-18	2,797	-0.64%
2018/08/23	0	0.00	2	77.70	77.70	-2	2,873	-0.07%
2018/08/22	2	77.50	1	77.50	77.70	1	2,907	0.03%
2018/08/20	0	0.00	3	75.60	75.50	-3	2,880	-0.10%
2018/08/16	5	75.00	0	0.00	75.40	5	2,907	0.17%
2018/08/14	0.4	75.40	0	0.00	74.40	0.4	2,884	0.01%
2018/08/09	1	77.10	0	0.00	77.10	1	2,871	0.03%
2018/08/07	0	0.00	1	78.10	77.40	-1	2,934	-0.03%
2018/08/06	0	0.00	2	77.70	77.70	-2	2,953	-0.07%
2018/08/02	0	0.00	1	76.90	76.50	-1	2,963	-0.03%
2018/08/01	1	76.70	0	0.00	77.20	1	2,958	0.03%
2018/07/30	1	76.40	3	76.17	76.40	-2	2,933	-0.07%
2018/07/26	1	76.40	1	75.70	76.30	0	2,895	0.00%
2018/07/25	2	76.10	0	0.00	75.80	2	2,889	0.07%
2018/07/24	0	0.00	52.1	79.51	80.00	-52.1	2,837	-1.84%
2018/07/23	7	78.57	0	0.00	78.80	7	2,711	0.26%
2018/07/17	0	0.00	3	75.90	75.60	-3	2,580	-0.12%
2018/07/16	3	75.70	0	0.00	75.50	3	2,560	0.12%
2018/07/12	30	74.00	0	0.00	74.00	30	2,607	1.15%
2018/07/10	3	73.50	0	0.00	73.60	3	2,630	0.11%
2018/07/04	0.2	73.20	0	0.00	73.20	0.2	2,677	0.01%
2018/07/03	0	0.00	1	73.00	73.00	-1	2,744	-0.04%
2018/07/02	1	73.30	0	0.00	73.20	1	2,758	0.04%
2018/06/29	0	0.00	2	74.65	74.60	-2	2,737	-0.07%
2018/06/27	1	72.30	0	0.00	72.50	1	2,742	0.04%
2018/06/26	0	0.00	2	72.30	72.50	-2	2,738	-0.07%
2018/06/20	2	74.20	0	0.00	74.20	2	2,712	0.07%
2018/06/14	2	75.80	1	75.70	75.40	1	2,675	0.04%
2018/06/12	0	0.00	0.1	76.80	76.70	-0.1	2,731	0.00%
2018/06/07	0	0.00	1	78.00	78.00	-1	2,831	-0.04%
2018/06/06	1	76.90	5	76.80	77.00	-4	2,826	-0.14%
2018/06/05	3	75.50	3	75.40	75.70	0	2,811	0.00%
2018/06/04	0	0.00	1	75.40	75.50	-1	2,800	-0.04%
2018/06/01	2	74.65	0	0.00	74.70	2	2,791	0.07%
2018/05/31	0	0.00	1	74.10	73.80	-1	2,810	-0.04%
2018/05/30	1	74.60	0	0.00	74.20	1	2,753	0.04%
2018/05/29	0	0.00	10	75.30	75.40	-10	2,733	-0.37%
2018/05/28	5	75.48	3	75.70	75.70	2	2,782	0.07%
2018/05/25	1	74.40	1	74.80	75.10	0	2,787	0.00%
2018/05/24	0	0.00	3	74.47	74.80	-3	2,763	-0.11%
2018/05/22	0	0.00	1	73.80	74.00	-1	2,812	-0.04%
2018/05/21	1	74.20	0	0.00	74.10	1	2,838	0.04%
2018/05/18	1	73.70	1	73.60	73.40	0	2,859	0.00%
2018/05/17	82	74.10	0	0.00	74.00	82	2,885	2.84%
2018/05/15	5	75.54	0	0.00	75.20	5	2,918	0.17%
2018/05/14	2	78.00	0	0.00	78.00	2	3,054	0.07%
2018/05/11	0	0.00	1	77.50	77.30	-1	3,059	-0.03%
2018/05/10	0	0.00	2	76.50	76.60	-2	3,081	-0.06%
2018/05/07	0	0.00	1	75.70	76.00	-1	3,203	-0.03%
2018/05/04	1	73.70	0	0.00	74.00	1	3,241	0.03%
2018/04/26	0	0.00	1.4	75.16	74.00	-1.4	3,351	-0.04%
2018/04/25	1	74.40	0	0.00	74.90	1	3,411	0.03%
2018/04/24	6	73.40	0	73.20	72.80	6	3,429	0.17%
2018/04/23	0	0.00	1	75.00	74.90	-1	3,419	-0.03%
2018/04/20	0	0.00	1	76.10	76.00	-1	3,428	-0.03%
2018/04/19	0	0.00	33	76.33	76.90	-33	3,439	-0.96%
2018/04/18	0	0.00	1	77.40	76.30	-1	3,440	-0.03%
2018/04/17	0	0.00	5.3	77.79	77.50	-5.3	3,405	-0.16%
2018/04/16	0	0.00	0.3	78.60	78.60	-0.3	3,410	-0.01%
2018/04/13	4	78.63	0	0.00	78.50	4	3,451	0.12%
2018/04/11	0	0.00	0.1	78.80	78.80	-0.1	3,453	0.00%
2018/04/10	0	0.00	1	77.50	77.70	-1	3,446	-0.03%
2018/04/02	10	79.60	0	0.00	79.20	10	3,358	0.30%
2018/03/31	0	0.00	1	79.30	79.60	-1	3,374	-0.03%
2018/03/30	5	80.20	10	80.14	80.00	-5	3,364	-0.15%
2018/03/29	3	78.10	0	0.00	78.10	3	3,343	0.09%
2018/03/28	0	0.00	0	78.70	78.40	0	3,356	0.00%
2018/03/23	3	78.23	15	78.10	78.40	-12	3,463	-0.35%
2018/03/19	1	79.40	0	0.00	79.30	1	3,476	0.03%
2018/03/16	4	79.25	0	0.00	79.10	4	3,490	0.11%
2018/03/15	1	79.80	0	79.80	79.60	1	3,438	0.03%
2018/03/14	3	80.23	2	81.00	80.10	1	3,435	0.03%
2018/03/13	3	81.70	3	81.90	81.70	0	3,424	0.00%
2018/03/12	2	81.00	5	80.90	81.20	-3	3,469	-0.09%
2018/03/09	23.1	79.99	2	80.15	79.70	21.1	3,486	0.60%
2018/03/08	0	0.00	1	79.00	79.00	-1	3,472	-0.03%
2018/03/07	30	79.50	1	80.00	78.90	29	3,486	0.83%
2018/03/06	1	79.00	1	79.00	78.90	0	3,619	0.00%
2018/03/01	5	79.80	2	80.80	79.70	3	3,870	0.08%
2018/02/26	1	80.00	4	80.05	79.90	-3	3,930	-0.08%
2018/02/23	0	0.00	2	79.70	79.40	-2	3,963	-0.05%
2018/02/22	4	79.15	0	0.00	79.00	4	4,008	0.10%
2018/02/21	4	79.55	57	78.73	80.30	-53	3,997	-1.33%
2018/02/12	5	78.80	50	79.30	78.30	-45	4,036	-1.11%
2018/02/09	0	0.00	1	78.50	78.50	-1	4,084	-0.02%
2018/02/08	3	79.13	20	79.33	79.20	-17	4,135	-0.41%
2018/02/07	53	80.03	54	81.30	80.30	-1	4,252	-0.02%
2018/02/06	104	78.26	51	79.05	78.70	53	4,506	1.18%	大買/
2018/02/05	6	82.42	8	82.45	82.90	-2	4,409	-0.05%
2018/02/02	5	84.20	1	84.50	84.10	4	4,464	0.09%
2018/02/01	1	84.80	6	84.87	85.00	-5	4,546	-0.11%
2018/01/31	3	83.00	2	83.45	83.40	1	4,596	0.02%
2018/01/30	36	83.70	0	0.00	83.50	36	4,616	0.78%
2018/01/29	78	84.74	5	84.56	84.50	73	4,613	1.58%
2018/01/26	41	85.65	3.1	85.41	85.60	37.9	4,648	0.82%
2018/01/25	0	0.00	21	86.37	86.70	-21	4,642	-0.45%
2018/01/23	3	86.23	0	0.00	86.20	3	4,991	0.06%
2018/01/22	16	87.06	15	86.77	86.90	1	5,056	0.02%
2018/01/19	26	87.58	32	87.50	87.40	-6	5,104	-0.12%
2018/01/18	10	87.29	0	0.00	86.70	10	5,113	0.20%
2018/01/17	0	0.00	11	86.50	87.00	-11	5,111	-0.22%
2018/01/16	1	86.30	17	86.61	86.50	-16	5,143	-0.31%
2018/01/15	20	86.50	2	86.35	86.20	18	5,168	0.35%
2018/01/12	0	0.00	1	85.90	85.60	-1	5,232	-0.02%
2018/01/11	1	84.80	7	84.69	84.60	-6	5,265	-0.11%
2018/01/10	6	84.28	0	0.00	84.10	6	5,311	0.11%
2018/01/09	1	85.70	6	86.42	85.50	-5	5,335	-0.09%
2018/01/08	20	85.25	2	85.35	85.30	18	5,403	0.33%
2018/01/05	3	85.10	0	0.00	85.30	3	5,519	0.05%
2018/01/03	10	85.20	0	0.00	85.10	10	5,923	0.17%
2018/01/02	5	84.90	1	84.60	85.00	4	5,953	0.07%