鴻準 (2354)-中國信託-忠孝券商分點個股進出

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
60.7
漲跌
--
漲幅
0.00%
成交量
10,694張
產業
上市其他電子類股
1007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－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/03	3	61.13	2	61.60	60.70	1	20,835	0.00%
2024/05/02	8	60.80	10	60.96	60.70	-2	20,678	-0.01%
2024/04/30	4	61.85	5	61.92	61.60	-1	20,587	0.00%
2024/04/29	101	62.97	39	63.65	62.40	62	20,438	0.30%	大買/
2024/04/26	10	62.00	11	61.49	61.40	-1	19,997	-0.01%
2024/04/25	57	61.16	52	61.00	60.90	5	19,794	0.03%
2024/04/24	130	61.51	126	62.00	62.00	4	19,592	0.02%	大買/大賣/
2024/04/23	20	58.90	44.6	59.88	60.30	-24.6	18,907	-0.13%
2024/04/22	8	56.61	10	56.37	57.00	-2	18,438	-0.01%
2024/04/19	1	56.00	1	55.70	55.80	0	18,278	0.00%
2024/04/18	2	55.55	9	56.11	56.50	-7	18,105	-0.04%
2024/04/17	19	55.86	1	55.60	55.60	18	17,987	0.10%
2024/04/16	6.7	55.97	7	55.17	55.00	-0.4	17,836	0.00%
2024/04/15	2.1	57.35	11.9	57.58	57.50	-9.9	17,596	-0.06%
2024/04/12	15.3	58.86	1	58.80	58.50	14.3	17,434	0.08%
2024/04/11	43	60.17	11	59.23	59.10	32	17,226	0.19%
2024/04/10	7	61.98	66	61.74	61.20	-59	16,729	-0.35%
2024/04/09	13.7	63.56	4	64.03	63.00	9.7	16,351	0.06%
2024/04/08	18	63.37	34	62.93	63.50	-16	15,980	-0.10%
2024/04/03	20	63.75	7	63.63	64.00	13	15,670	0.08%
2024/04/02	19.3	63.89	29.1	64.67	64.90	-9.8	15,264	-0.06%
2024/04/01	47	64.77	45	64.34	63.80	2	14,706	0.01%
2024/03/29	46.5	63.79	41	63.20	63.00	5.5	14,144	0.04%
2024/03/28	194.4	66.18	204	66.49	65.10	-9.6	13,289	-0.07%	大買/大賣/
2024/03/27	70	62.69	49	62.44	63.60	21	10,914	0.19%
2024/03/26	12.1	58.44	7	58.36	57.90	5.1	9,790	0.05%
2024/03/25	30.1	58.82	33	59.08	58.70	-2.9	9,502	-0.03%
2024/03/22	67	59.26	61	59.38	59.00	6	9,239	0.06%
2024/03/21	48.8	58.93	42	59.06	59.10	6.8	8,698	0.08%
2024/03/20	69	58.60	56	59.03	58.20	13	8,078	0.16%
2024/03/19	38.8	55.57	47	55.82	58.10	-8.2	6,912	-0.12%
2024/03/18	44	55.15	30	55.38	55.40	14	6,431	0.22%
2024/03/15	76.3	56.54	61	56.91	55.60	15.3	6,066	0.25%
2024/03/14	43.1	54.72	24	54.20	53.70	19.1	4,982	0.38%
2024/03/13	131.5	58.48	189.6	59.47	58.90	-58.1	4,239	-1.37%	大買/大賣/
2024/03/12	8	54.00	28	53.60	55.30	-20	2,479	-0.81%
2024/03/11	2	50.45	0	0.00	50.30	2	2,126	0.09%
2024/03/08	1	49.25	2	49.20	49.20	-1	2,072	-0.05%
2024/03/07	2	49.45	1	49.75	50.10	1	2,041	0.05%
2024/03/06	1	49.85	2	49.80	49.80	-1	2,002	-0.05%
2024/03/05	0	0.00	1	50.30	50.50	-1	1,996	-0.05%
2024/03/04	0	0.00	1	49.40	50.00	-1	1,969	-0.05%
2024/03/01	1	49.35	0	0.00	49.30	1	1,953	0.05%
2024/02/29	2	49.73	1	49.80	49.70	1	1,952	0.05%
2024/02/27	4	49.75	0.3	50.20	49.70	3.7	1,931	0.19%
2024/02/26	4	49.98	1	50.10	50.00	3	1,928	0.16%
2024/02/23	5	50.34	1	50.30	50.10	4	1,936	0.21%
2024/02/22	3	50.63	0	0.00	50.70	3	1,954	0.15%
2024/02/21	1	50.00	0	0.00	50.10	1	1,946	0.05%
2024/02/20	1	50.30	0	0.00	50.30	1	1,966	0.05%
2024/02/16	1	49.40	0	0.00	49.40	1	2,021	0.05%
2024/02/15	5	49.23	0	0.00	49.40	5	2,030	0.25%
2024/02/05	1	50.30	0	0.00	50.20	1	1,996	0.05%
2024/02/02	0	0.00	1	50.80	50.90	-1	1,987	-0.05%
2024/01/29	1.3	50.39	0	0.00	50.70	1.3	2,046	0.06%
2024/01/22	2	50.10	0	0.00	50.20	2	2,179	0.09%
2024/01/18	2	49.60	0	0.00	49.60	2	2,193	0.09%
2024/01/17	4	50.23	0	0.00	49.65	4	2,182	0.18%
2024/01/16	2	50.45	0	0.00	50.80	2	2,151	0.09%
2024/01/15	1	51.30	0	0.00	51.30	1	2,184	0.05%
2024/01/11	0	0.00	0.3	51.50	51.30	-0.3	2,241	-0.01%
2024/01/10	2	51.10	0	0.00	51.20	2	2,301	0.09%
2024/01/09	0	0.00	0.2	52.00	51.50	-0.2	2,305	-0.01%
2024/01/08	1	51.60	0	52.10	51.60	1	2,321	0.04%
2024/01/05	1	51.90	0	0.00	51.80	1	2,331	0.04%
2024/01/04	0.3	52.20	0	0.00	51.90	0.3	2,373	0.01%
2023/12/29	0	0.00	1	53.10	53.10	-1	2,580	-0.04%
2023/12/27	0	0.00	1	52.30	52.40	-1	2,601	-0.04%
2023/12/21	0	0.00	6	51.80	51.70	-6	2,840	-0.21%
2023/12/20	0	0.00	1	52.20	52.30	-1	2,890	-0.03%
2023/12/19	1	51.70	0	0.00	51.60	1	2,959	0.03%
2023/12/15	5	52.20	6	52.18	52.00	-1	3,417	-0.03%
2023/12/14	2	51.90	0	0.00	52.00	2	4,109	0.05%
2023/12/12	12	51.38	0	0.00	51.30	12	4,373	0.27%
2023/12/07	2	51.75	0	0.00	51.50	2	4,462	0.04%
2023/12/06	8	52.01	0	0.00	52.00	8	4,460	0.18%
2023/12/01	1	53.10	0	0.00	53.20	1	4,468	0.02%
2023/11/30	1.2	53.40	0	0.00	53.30	1.2	4,461	0.03%
2023/11/28	0.1	53.20	0	0.00	53.40	0.1	4,543	0.00%
2023/11/24	0	0.00	1	53.40	53.30	-1	4,557	-0.02%
2023/11/20	0.1	53.10	2	53.30	53.00	-1.9	4,545	-0.04%
2023/11/09	2	52.30	0	0.00	52.30	2	4,488	0.04%
2023/11/08	2	52.30	6	52.30	52.20	-4	4,509	-0.09%
2023/11/07	2	52.25	0	0.00	52.20	2	4,501	0.04%
2023/11/06	0	0.00	4	52.85	52.50	-4	4,527	-0.09%
2023/11/03	0	0.00	3	52.87	52.70	-3	4,530	-0.07%
2023/11/01	0	0.00	2	52.25	52.20	-2	4,596	-0.04%
2023/10/31	2	52.75	0	0.00	52.40	2	4,583	0.04%
2023/10/26	0.6	52.40	0	0.00	52.30	0.6	4,608	0.01%
2023/10/24	2	53.10	0	0.00	53.10	2	4,689	0.04%
2023/10/23	1	53.80	1	53.50	53.50	0	4,929	0.00%
2023/10/20	1	54.30	1	54.40	54.70	0	5,472	0.00%
2023/10/19	4	54.83	0	0.00	55.10	4	5,484	0.07%
2023/10/18	14	55.53	1	55.60	55.50	13	5,484	0.24%
2023/10/16	2	56.60	0	0.00	56.60	2	5,478	0.04%
2023/10/12	0	0.00	2	57.80	58.00	-2	5,683	-0.04%
2023/10/11	0	0.00	1	57.10	57.40	-1	5,704	-0.02%
2023/10/06	2	56.05	1	57.00	56.50	1	5,731	0.02%
2023/10/05	0	0.00	1	58.20	58.20	-1	5,621	-0.02%
2023/10/04	2	56.50	2	56.65	57.10	0	5,578	0.00%
2023/10/03	1.2	57.75	9	57.78	57.40	-7.8	5,552	-0.14%
2023/10/02	0.2	57.50	2	57.55	57.60	-1.8	5,518	-0.03%
2023/09/28	2	56.85	44	57.70	57.70	-42	5,487	-0.77%
2023/09/27	4	55.90	2	55.85	55.90	2	5,446	0.04%
2023/09/26	0	0.00	7	56.81	56.30	-7	5,403	-0.13%
2023/09/22	2	57.85	5	58.04	57.50	-3	5,379	-0.06%
2023/09/21	60	58.32	303	58.00	58.00	-243	5,321	-4.57%	大賣/鉅額交易
2023/09/20	17	60.32	15	59.14	58.90	2	5,188	0.04%
2023/09/19	465	61.95	93.4	61.64	60.70	371.6	4,915	7.56%	大買/鉅額交易
2023/09/18	4	57.93	1	58.00	57.10	3	4,282	0.07%
2023/09/15	2	57.80	10	57.67	59.00	-8	4,137	-0.19%
2023/09/14	4	57.48	16	57.43	57.50	-12	3,996	-0.30%
2023/09/13	23	56.72	6	56.65	56.50	17	3,967	0.43%
2023/09/12	2	57.20	5	57.12	57.30	-3	4,003	-0.07%
2023/09/11	1.3	56.42	0	0.00	56.20	1.3	3,998	0.03%
2023/09/08	0.5	56.80	6	57.02	57.10	-5.5	4,071	-0.14%
2023/09/06	5.5	57.09	3	57.10	57.10	2.5	4,090	0.06%
2023/09/05	2	55.90	1	56.10	56.30	1	4,028	0.02%
2023/09/04	4	56.10	1	56.20	55.90	3	4,034	0.07%
2023/09/01	2	56.85	7	56.81	57.00	-5	4,010	-0.12%
2023/08/31	3	55.87	0	0.00	55.70	3	3,965	0.08%
2023/08/30	0	0.00	1	55.40	55.30	-1	3,950	-0.03%
2023/08/28	1	54.70	0	0.00	54.70	1	4,056	0.02%
2023/08/25	0	0.00	1	55.30	54.80	-1	4,107	-0.02%
2023/08/24	0.3	55.40	1	55.60	55.50	-0.7	4,130	-0.02%
2023/08/23	2	54.70	0	0.00	54.80	2	4,121	0.05%
2023/08/17	1	54.70	0	0.00	54.90	1	4,100	0.02%
2023/08/16	2	54.80	2	54.80	54.80	0	4,072	0.00%
2023/08/11	0	0.00	2	56.10	56.10	-2	4,036	-0.05%
2023/08/10	0	0.00	1	56.20	56.20	-1	4,024	-0.02%
2023/08/09	2	56.80	2	56.95	56.90	0	3,989	0.00%
2023/08/08	4	56.20	0	0.00	56.60	4	3,967	0.10%
2023/08/07	1	56.20	6	56.43	56.20	-5	3,944	-0.13%
2023/08/02	7	55.00	7	54.67	54.50	0	3,906	0.00%
2023/08/01	6	55.82	0	0.00	55.70	6	3,843	0.16%
2023/07/31	5	56.18	3	55.70	55.70	2	3,826	0.05%
2023/07/28	3.6	56.12	2	56.15	56.30	1.6	3,781	0.04%
2023/07/27	4	56.90	0	0.00	56.90	4	3,731	0.11%
2023/07/26	16.5	58.72	3	59.17	57.00	13.5	3,664	0.37%
2023/07/25	12	59.06	30.7	58.47	59.50	-18.7	3,399	-0.55%
2023/07/24	4	54.05	0	0.00	55.00	4	2,796	0.14%
2023/07/21	4	54.23	2	54.55	54.30	2	2,766	0.07%
2023/07/20	0	0.00	1	55.90	55.20	-1	2,750	-0.04%
2023/07/19	2.3	55.92	4	55.98	55.90	-1.7	2,738	-0.06%
2023/07/18	13	57.48	6	58.07	57.40	7	2,693	0.26%
2023/07/17	1	57.00	9	57.02	57.20	-8	2,560	-0.31%
2023/07/14	0	0.00	2	55.70	56.20	-2	2,497	-0.08%
2023/07/13	5	55.20	5	55.70	54.90	0	2,433	0.00%
2023/07/12	2	54.05	1	54.20	54.00	1	2,351	0.04%
2023/07/10	1.5	52.97	0	0.00	52.90	1.5	2,354	0.06%
2023/07/07	2	53.00	0	0.00	52.90	2	2,353	0.08%
2023/07/06	8	53.10	0	0.00	53.00	8	2,335	0.34%
2023/07/05	4	53.98	3	53.83	53.70	1	2,299	0.04%
2023/07/04	2	54.90	0	0.00	54.70	2	2,283	0.09%
2023/07/03	3	56.00	3	56.13	56.00	0	2,320	0.00%
2023/06/29	1	55.90	0	0.00	55.80	1	2,348	0.04%
2023/06/28	1	56.00	2	56.00	56.00	-1	2,437	-0.04%
2023/06/27	4	56.23	0	0.00	55.80	4	2,426	0.16%
2023/06/26	3.5	57.57	8	57.60	57.60	-4.5	2,398	-0.19%
2023/06/15	3	56.87	1	56.60	56.50	2	2,246	0.09%
2023/06/14	3	56.73	7.3	56.78	56.50	-4.3	2,238	-0.19%
2023/06/13	2	55.95	0	0.00	55.80	2	2,150	0.09%
2023/06/12	3	55.53	0	0.00	55.40	3	2,109	0.14%
2023/06/08	0	0.00	2	54.90	55.00	-2	2,106	-0.09%
2023/06/06	0	0.00	1	55.30	55.70	-1	2,168	-0.05%
2023/06/05	0.3	55.57	1	55.60	55.80	-0.7	2,223	-0.03%
2023/06/02	1	56.10	1	55.80	55.90	0	2,258	0.00%
2023/06/01	1	55.60	18	55.12	55.80	-17	2,232	-0.76%
2023/05/31	1	54.50	0	0.00	54.30	1	2,170	0.05%
2023/05/29	0	0.00	5	53.96	54.20	-5	2,119	-0.24%
2023/05/26	1	53.50	0	0.00	53.20	1	2,140	0.05%
2023/05/25	2	53.50	0	0.00	53.60	2	2,188	0.09%
2023/05/16	1	52.90	0	0.00	52.80	1	2,332	0.04%
2023/05/12	0	0.00	4	52.40	52.20	-4	2,409	-0.17%
2023/04/25	0.9	53.00	0	0.00	52.60	0.9	3,295	0.03%
2023/04/20	3	54.70	0	0.00	54.40	3	3,354	0.09%
2023/04/19	1	55.90	0	0.00	55.00	1	3,398	0.03%
2023/04/18	2	55.25	2.3	55.02	54.80	-0.3	3,409	-0.01%
2023/04/11	0	0.00	3	55.50	55.70	-3	3,462	-0.09%
2023/04/07	1	55.50	2	56.10	55.50	-1	3,495	-0.03%
2023/04/06	0	0.00	1	56.00	56.10	-1	3,468	-0.03%
2023/03/31	4	55.75	4	55.85	55.90	0	3,415	0.00%
2023/03/30	1	55.50	0	0.00	55.60	1	3,385	0.03%
2023/03/29	1	55.40	13	55.38	55.50	-12	3,342	-0.36%
2023/03/27	1	54.40	0	0.00	54.00	1	3,260	0.03%
2023/03/24	0	0.00	1.6	54.80	54.70	-1.6	3,272	-0.05%
2023/03/23	0.1	53.80	0	0.00	53.90	0.1	3,251	0.00%
2023/03/21	0	0.00	1	53.10	53.30	-1	3,332	-0.03%
2023/03/16	1	51.80	0	0.00	51.90	1	3,323	0.03%
2023/03/15	1	52.60	0	0.00	52.70	1	3,343	0.03%
2023/03/13	1	52.80	0	0.00	53.60	1	3,484	0.03%
2023/03/08	3	54.97	31	55.48	55.20	-28	3,746	-0.75%
2023/03/07	1	56.60	1	55.90	56.00	0	3,688	0.00%
2023/03/03	0	0.00	2	55.20	55.20	-2	3,635	-0.06%
2023/02/23	1	56.10	9	55.94	56.00	-8	3,592	-0.22%
2023/02/22	1	55.20	0	0.00	55.20	1	3,564	0.03%
2023/02/21	1	55.80	0	0.00	55.70	1	3,561	0.03%
2023/02/17	2	55.25	0	0.00	55.30	2	3,625	0.06%
2023/02/14	1	55.00	0	0.00	55.10	1	3,728	0.03%
2023/02/07	0	0.00	6	55.90	56.20	-6	3,671	-0.16%
2023/02/06	0	0.00	1	56.70	56.50	-1	3,643	-0.03%
2023/02/03	2	56.80	1	56.60	56.30	1	3,593	0.03%
2023/02/02	1	55.20	5	55.82	56.40	-4	3,504	-0.11%
2023/01/31	1	54.40	0	0.00	54.20	1	3,260	0.03%
2023/01/30	1	54.60	8	54.28	55.40	-7	3,155	-0.22%
2023/01/17	2	52.10	0	0.00	52.20	2	2,909	0.07%
2023/01/11	1	53.70	3	53.73	53.80	-2	2,937	-0.07%
2023/01/10	2	53.20	8	53.41	53.40	-6	2,918	-0.21%
2023/01/09	4	53.00	7	53.16	53.20	-3	2,923	-0.10%
2023/01/06	4	52.23	0	0.00	52.40	4	2,890	0.14%
2023/01/05	0	0.00	1	51.00	51.00	-1	2,871	-0.03%
2023/01/03	1	51.20	0	0.00	51.30	1	2,882	0.03%
2022/12/30	2.3	52.16	0	0.00	51.90	2.3	2,868	0.08%
2022/12/29	0	0.00	1	51.30	51.00	-1	2,841	-0.04%
2022/12/28	0	0.00	7	52.23	52.30	-7	2,828	-0.25%
2022/12/22	0	0.00	7	52.10	52.00	-7	2,833	-0.25%
2022/12/20	1	51.00	0	0.00	51.00	1	2,826	0.04%
2022/12/19	7	51.80	0	0.00	51.90	7	2,840	0.25%
2022/12/15	1	53.40	2	53.55	53.80	-1	2,802	-0.04%
2022/12/14	1	53.10	0	0.00	53.70	1	2,803	0.04%
2022/12/13	1	54.00	11	54.12	53.70	-10	2,770	-0.36%
2022/12/12	5	52.70	1	52.60	52.80	4	2,691	0.15%
2022/12/08	1	53.00	0	0.00	52.70	1	2,718	0.04%
2022/12/07	1	52.40	1	52.30	52.80	0	2,711	0.00%
2022/12/06	3	53.10	1	53.60	53.20	2	2,685	0.07%
2022/12/05	7	54.19	3	54.47	54.20	4	2,636	0.15%
2022/12/02	5	53.74	46.4	54.08	54.00	-41.4	2,540	-1.63%
2022/12/01	1.3	52.04	3	52.33	51.90	-1.7	2,378	-0.07%
2022/11/30	3	52.03	6	51.57	52.10	-3	2,386	-0.13%
2022/11/29	0	0.00	11	50.09	50.10	-11	2,294	-0.48%
2022/11/28	1	49.50	1	49.80	49.95	0	2,280	0.00%
2022/11/25	2	49.85	0	0.00	49.95	2	2,287	0.09%
2022/11/23	0	0.00	12	49.96	49.75	-12	2,299	-0.52%
2022/11/17	0	0.00	5.4	49.96	49.90	-5.4	2,354	-0.23%
2022/11/16	12	50.02	2	49.95	50.10	10	2,340	0.43%
2022/11/15	0	0.00	2	49.70	49.60	-2	2,273	-0.09%
2022/11/14	10	49.50	0	0.00	49.50	10	2,234	0.45%
2022/11/11	10	48.85	1	48.45	48.85	9	2,177	0.41%
2022/11/09	0	0.00	1	48.35	48.20	-1	2,098	-0.05%
2022/11/08	1	46.80	0	0.00	46.85	1	2,079	0.05%
2022/11/07	11	46.20	0	0.00	46.30	11	2,114	0.52%
2022/11/04	1	45.60	0	0.00	45.65	1	2,160	0.05%
2022/10/31	1	45.20	0	0.00	45.20	1	2,201	0.05%
2022/10/27	1	45.60	0	0.00	45.85	1	2,203	0.05%
2022/10/25	1	46.00	0	0.00	45.75	1	2,229	0.04%
2022/10/18	1	46.55	0	0.00	46.30	1	2,214	0.05%
2022/10/13	1.5	45.33	0	0.00	45.25	1.5	2,296	0.07%
2022/10/04	0	0.00	7	45.91	46.05	-7	2,371	-0.30%
2022/10/03	7	45.50	0	0.00	45.30	7	2,379	0.29%
2022/09/30	1	45.65	5	45.55	45.85	-4	2,401	-0.17%
2022/09/26	1	45.85	1	46.05	45.80	0	2,514	0.00%
2022/09/23	2	47.08	0	0.00	46.75	2	2,600	0.08%
2022/09/19	0	0.00	5	48.02	48.00	-5	2,802	-0.18%
2022/09/16	6	48.33	0	0.00	48.00	6	2,831	0.21%
2022/09/15	3	49.18	0	0.00	48.90	3	2,827	0.11%
2022/09/13	1	49.75	5	50.00	49.80	-4	2,901	-0.14%
2022/09/12	1	49.00	0	0.00	49.00	1	3,011	0.03%
2022/09/08	5	48.05	0	0.00	48.10	5	3,178	0.16%
2022/09/07	1	47.50	1	47.40	47.15	0	3,249	0.00%
2022/09/06	12	49.11	7	48.66	48.15	5	3,297	0.15%
2022/09/01	1	50.20	2	50.20	50.20	-1	3,454	-0.03%
2022/08/31	2	50.80	0	0.00	50.60	2	3,532	0.06%
2022/08/29	0	0.00	5	50.20	50.20	-5	3,669	-0.14%
2022/08/26	6	51.30	5	51.48	51.60	1	3,781	0.03%
2022/08/24	1	50.10	1	50.20	50.30	0	4,467	0.00%
2022/08/23	1	49.90	1	50.10	50.00	0	6,013	0.00%
2022/08/19	0	0.00	2	50.60	50.60	-2	6,346	-0.03%
2022/08/18	1	50.10	4	50.00	50.20	-3	6,430	-0.05%
2022/08/17	0	0.00	1	50.20	50.40	-1	6,540	-0.02%
2022/08/16	1	50.50	0	0.00	50.40	1	6,623	0.02%
2022/08/15	1	50.50	0	0.00	50.40	1	6,717	0.01%
2022/08/12	0	0.00	2	50.90	51.10	-2	6,721	-0.03%
2022/08/11	0	0.00	2	50.50	50.60	-2	6,755	-0.03%
2022/08/09	1	49.10	0	0.00	49.10	1	6,837	0.01%
2022/08/04	2	47.98	0	0.00	47.95	2	7,101	0.03%
2022/08/03	1	48.25	0	0.00	48.10	1	7,121	0.01%
2022/08/02	7	48.46	0	0.00	48.30	7	7,144	0.10%
2022/08/01	0	0.00	35	49.65	49.50	-35	7,140	-0.49%
2022/07/28	0	0.00	69	49.31	49.30	-69	7,157	-0.96%
2022/07/27	0	0.00	19	48.95	49.00	-19	7,182	-0.26%
2022/07/26	9	48.86	0	0.00	48.70	9	7,202	0.12%
2022/07/25	7	49.20	52	49.25	49.20	-45	7,216	-0.62%
2022/07/22	1	49.50	2.5	49.17	49.20	-1.5	7,219	-0.02%
2022/07/21	7	48.42	0	0.00	48.75	7	7,194	0.10%
2022/07/20	5	47.78	0	0.00	47.50	5	7,182	0.07%
2022/07/15	0	0.00	40	46.55	46.60	-40	7,237	-0.55%
2022/07/14	1	46.70	0	0.00	46.80	1	7,239	0.01%
2022/07/11	0	0.00	0.8	46.25	46.25	-0.8	7,196	-0.01%
2022/07/06	0	0.00	5	46.00	45.10	-5	7,162	-0.07%
2022/07/05	0	0.00	3	46.80	46.55	-3	7,137	-0.04%
2022/07/04	0	0.00	40	46.15	45.70	-40	7,133	-0.56%
2022/07/01	31.5	48.15	30	47.01	47.00	1.5	7,121	0.02%
2022/06/30	106	49.43	1	49.35	49.30	105	7,040	1.49%	大買/鉅額交易
2022/06/24	0	0.00	3	53.17	52.70	-3	6,897	-0.04%
2022/06/23	2	52.80	0	0.00	52.50	2	6,879	0.03%
2022/06/22	3	53.00	0	0.00	53.20	3	6,844	0.04%
2022/06/21	0	0.00	4	54.50	54.60	-4	6,830	-0.06%
2022/06/20	6	53.13	2	53.35	52.90	4	6,795	0.06%
2022/06/17	0	0.00	11	55.42	55.50	-11	6,680	-0.16%
2022/06/16	10	55.70	1	56.80	55.20	9	6,524	0.14%
2022/06/15	18	56.38	0	0.00	56.20	18	6,514	0.28%
2022/06/14	10	56.11	0	0.00	56.40	10	6,485	0.15%
2022/06/13	9	55.64	0	0.00	55.50	9	6,436	0.14%
2022/06/09	1	56.50	7	56.30	56.40	-6	6,310	-0.10%
2022/06/08	8	56.41	0	0.00	56.40	8	6,213	0.13%
2022/06/07	4	56.40	1	56.30	56.20	3	6,155	0.05%
2022/06/06	66	56.50	2	56.60	56.30	64	6,090	1.05%
2022/06/02	66	56.85	21	56.93	56.50	45	5,993	0.75%
2022/06/01	64	55.86	35	56.06	56.00	29	5,706	0.51%
2022/05/31	10	55.43	10	53.70	54.60	0	5,360	0.00%
2022/05/30	10	54.00	5	54.00	54.30	5	3,832	0.13%
2022/05/25	0	0.00	2	53.60	54.40	-2	3,678	-0.05%
2022/05/24	3	53.20	2	53.70	53.20	1	3,683	0.03%
2022/05/23	8	53.94	0	0.00	53.80	8	3,696	0.22%
2022/05/19	6	53.92	1	54.20	54.00	5	3,686	0.14%
2022/05/18	8	55.16	4	55.40	55.60	4	3,604	0.11%
2022/05/17	4	54.80	2	55.00	54.90	2	3,578	0.06%
2022/05/16	1.6	56.15	1	56.10	55.90	0.6	3,497	0.02%
2022/05/13	38	59.05	31	58.50	58.50	7	3,385	0.21%
2022/05/09	1	60.00	0	0.00	60.50	1	3,395	0.03%
2022/05/05	1	60.80	0	0.00	61.30	1	3,468	0.03%
2022/05/04	1	60.80	0	0.00	60.80	1	3,484	0.03%
2022/04/29	12	58.90	27	58.67	59.00	-15	3,495	-0.43%
2022/04/27	11	57.94	24	58.00	58.50	-13	3,536	-0.37%
2022/04/26	0.1	59.40	0	0.00	59.40	0.1	3,534	0.00%
2022/04/22	0	0.00	5	60.00	60.60	-5	3,496	-0.14%
2022/04/21	5	60.90	0	0.00	60.70	5	3,469	0.14%
2022/04/19	1	60.50	1	60.10	60.10	0	3,474	0.00%
2022/04/15	1	60.50	0	0.00	60.60	1	3,480	0.03%
2022/04/13	1	61.30	0	0.00	61.40	1	3,592	0.03%
2022/04/12	0	0.00	1	60.10	60.20	-1	3,788	-0.03%
2022/04/07	4	61.30	0	0.00	60.80	4	3,773	0.11%
2022/04/06	0	0.00	2	61.80	61.80	-2	3,737	-0.05%
2022/04/01	2	62.10	0	0.00	62.10	2	3,705	0.05%
2022/03/31	2	63.20	0	0.00	62.80	2	3,688	0.05%
2022/03/23	0	0.00	1	63.00	62.70	-1	3,669	-0.03%
2022/03/21	1	62.70	0	0.00	62.30	1	3,677	0.03%
2022/03/18	3.1	62.99	3	62.30	62.70	0.1	3,685	0.00%
2022/03/17	0.2	62.80	0	0.00	62.90	0.2	3,647	0.01%
2022/03/16	1	60.80	0	0.00	61.40	1	3,647	0.03%
2022/03/15	0	0.00	4	61.30	61.20	-4	3,661	-0.11%
2022/03/14	2	62.20	0	0.00	62.10	2	3,671	0.05%
2022/03/11	0	0.00	50	62.30	62.40	-50	3,733	-1.34%
2022/03/10	4	62.70	0	0.00	63.00	4	3,775	0.11%
2022/03/09	0.1	62.50	1	61.90	61.90	-0.9	3,785	-0.02%
2022/03/08	1	62.30	5	61.80	61.90	-4	3,808	-0.11%
2022/03/07	11	62.80	50	61.78	62.60	-39	3,803	-1.03%
2022/03/04	0	0.00	2	63.90	63.70	-2	3,830	-0.05%
2022/03/03	20	64.90	0	0.00	64.70	20	3,864	0.52%
2022/03/02	1	65.00	0.2	64.85	64.80	0.8	3,932	0.02%
2022/03/01	55.1	64.98	10	65.03	64.80	45.1	3,908	1.15%
2022/02/25	1	63.40	0	0.00	63.80	1	3,836	0.03%
2022/02/24	4	63.85	2	63.80	63.70	2	3,779	0.05%
2022/02/23	7	64.63	3	64.43	64.60	4	3,696	0.11%
2022/02/22	21	63.72	0	0.00	63.90	21	3,637	0.58%
2022/02/21	2	63.90	0.6	63.90	64.00	1.4	3,645	0.04%
2022/02/17	4	63.60	4	63.30	63.10	0	3,784	0.00%
2022/02/16	3	62.47	2	62.75	62.90	1	3,852	0.03%
2022/02/15	1	62.00	0	0.00	62.00	1	3,898	0.03%
2022/02/14	2	62.05	0	0.00	62.30	2	4,021	0.05%
2022/02/11	2.3	62.72	1	63.20	63.30	1.3	4,071	0.03%
2022/02/10	3.5	63.26	0	0.00	63.60	3.5	4,106	0.08%
2022/02/09	2	61.05	0	0.00	61.40	2	4,034	0.05%
2022/02/08	2	60.60	0	0.00	61.10	2	4,088	0.05%
2022/01/26	1	60.10	0	0.00	60.00	1	4,219	0.02%
2022/01/25	0.6	60.80	0	0.00	60.40	0.6	4,375	0.01%
2022/01/24	1	61.50	0	0.00	61.50	1	4,369	0.02%
2022/01/21	1	62.00	0	0.00	62.00	1	4,417	0.02%
2022/01/19	1	62.00	0	0.00	62.00	1	4,484	0.02%
2022/01/17	2	62.30	0	0.00	62.40	2	4,573	0.04%
2022/01/14	1	62.60	0	0.00	62.40	1	4,656	0.02%
2022/01/13	3.1	63.07	0	0.00	63.30	3.1	4,815	0.06%
2022/01/12	10.1	63.04	7	62.87	63.30	3.1	4,944	0.06%
2022/01/11	1	63.50	2	63.70	63.40	-1	5,062	-0.02%
2022/01/10	2	63.85	0	0.00	64.00	2	5,313	0.04%
2022/01/07	3	65.03	13	64.95	64.20	-10	5,567	-0.18%
2022/01/06	10	65.40	2	65.50	65.70	8	5,601	0.14%
2022/01/05	16	66.44	1	65.90	66.20	15	5,650	0.27%
2022/01/04	2	64.25	15	64.50	64.50	-13	5,601	-0.23%
2022/01/03	5.1	64.33	1	64.10	64.20	4.1	5,781	0.07%
2021/12/30	0	0.00	1	65.00	64.90	-1	5,923	-0.02%
2021/12/29	0	0.00	1.3	65.17	64.90	-1.3	6,247	-0.02%
2021/12/28	2	64.80	0	0.00	65.00	2	6,623	0.03%
2021/12/27	1	64.90	0	0.00	65.00	1	7,234	0.01%
2021/12/24	0	0.00	3	64.70	64.60	-3	7,497	-0.04%
2021/12/23	0	0.00	1	64.60	64.60	-1	7,932	-0.01%
2021/12/22	0	0.00	1	64.10	64.10	-1	8,081	-0.01%
2021/12/20	0	0.00	1	63.60	63.60	-1	8,387	-0.01%
2021/12/14	2	64.20	1	64.20	64.20	1	9,301	0.01%
2021/12/10	0	0.00	2	65.40	65.30	-2	9,585	-0.02%
2021/12/09	1	65.10	10	64.90	65.20	-9	9,552	-0.09%
2021/12/07	12	64.30	7	64.23	64.30	5	9,514	0.05%
2021/12/06	1	65.40	3	64.47	65.50	-2	9,462	-0.02%
2021/12/02	2	64.60	0	0.00	64.30	2	9,489	0.02%
2021/12/01	0.1	64.80	0	0.00	64.90	0.1	9,490	0.00%
2021/11/30	1.3	65.05	0	0.00	65.20	1.3	9,519	0.01%
2021/11/29	2	65.20	0	0.00	65.00	2	9,497	0.02%
2021/11/26	3	66.30	10	66.30	65.10	-7	9,469	-0.07%
2021/11/25	10	66.80	0	0.00	66.60	10	9,412	0.11%
2021/11/24	0	0.00	1	66.60	67.10	-1	9,427	-0.01%
2021/11/23	0.2	66.70	0	0.00	66.60	0.2	9,460	0.00%
2021/11/22	1	66.70	0	0.00	67.10	1	9,442	0.01%
2021/11/19	4	66.98	3	66.70	66.70	1	9,486	0.01%
2021/11/18	0	0.00	2	67.10	67.10	-2	9,548	-0.02%
2021/11/17	2	67.20	0	0.00	66.90	2	9,682	0.02%
2021/11/16	3	67.57	6	67.05	67.30	-3	9,779	-0.03%
2021/11/15	2.3	68.19	7	68.53	68.00	-4.7	9,836	-0.05%
2021/11/12	1	68.90	0	0.00	68.90	1	9,928	0.01%
2021/11/11	2	70.10	8	69.80	69.30	-6	9,930	-0.06%
2021/11/10	0	0.00	3	70.10	70.20	-3	9,851	-0.03%
2021/11/09	0.4	69.65	4	69.75	69.60	-3.6	9,853	-0.04%
2021/11/08	2	69.40	5	69.52	69.60	-3	9,847	-0.03%
2021/11/05	2.2	69.54	2	69.70	70.00	0.2	9,845	0.00%
2021/11/04	5.2	70.97	12	70.79	70.00	-6.8	9,782	-0.07%
2021/11/03	4	69.70	1	69.60	69.80	3	9,643	0.03%
2021/11/02	4	69.43	11	69.18	69.10	-7	9,609	-0.07%
2021/11/01	10	68.50	11	68.60	68.60	-1	9,474	-0.01%
2021/10/29	3	68.43	0	0.00	68.80	3	9,456	0.03%
2021/10/28	4	68.68	5	68.74	68.60	-1	9,393	-0.01%
2021/10/27	1	67.50	6	67.60	67.70	-5	9,316	-0.05%
2021/10/26	11	68.06	3	67.87	68.00	8	9,311	0.09%
2021/10/25	17	68.26	7	68.24	68.30	10	9,279	0.11%
2021/10/22	3	67.73	1	67.90	67.90	2	9,259	0.02%
2021/10/21	6	67.38	11	66.93	66.50	-5	9,213	-0.05%
2021/10/20	17.1	67.66	23	67.92	67.90	-6	9,154	-0.06%
2021/10/19	2	68.05	3	68.10	68.00	-1	9,037	-0.01%
2021/10/18	11	69.73	19	69.64	68.70	-8	8,913	-0.09%
2021/10/15	14	70.46	3	70.27	70.80	11	8,729	0.13%
2021/10/14	11	69.22	6	69.20	68.50	5	8,527	0.06%
2021/10/13	9.1	68.80	13	68.29	69.00	-3.9	8,468	-0.05%
2021/10/12	15	68.30	11	68.04	67.90	4	8,397	0.05%
2021/10/08	39	70.49	31	69.97	70.10	8	8,305	0.10%
2021/10/07	8	69.51	11	69.20	69.40	-3	8,151	-0.04%
2021/10/06	10	69.52	9	69.47	68.30	1	8,078	0.01%
2021/10/05	27	70.18	30	69.53	71.20	-3	7,773	-0.04%
2021/10/04	20.2	69.96	19	69.85	70.90	1.2	7,414	0.02%
2021/10/01	13	69.63	22	68.15	67.60	-9	6,842	-0.13%
2021/09/30	50.2	70.75	42.6	70.62	70.30	7.7	6,600	0.12%
2021/09/29	4	68.45	6	68.45	68.70	-2	6,218	-0.03%
2021/09/28	6.1	68.60	2	68.30	69.40	4.1	6,209	0.07%
2021/09/27	6	68.47	1	69.30	68.80	5	6,058	0.08%
2021/09/24	11	68.73	16	68.97	68.70	-5	5,961	-0.08%
2021/09/23	44	67.26	32	67.64	68.00	12	5,645	0.21%
2021/09/22	14	65.17	14.1	65.32	66.20	-0.1	5,330	0.00%
2021/09/17	6	64.48	6	65.28	66.50	0	5,240	0.00%
2021/09/16	7	64.96	8	64.44	64.40	-1	5,113	-0.02%
2021/09/15	16	64.87	13	66.22	65.00	3	5,073	0.06%
2021/09/14	0	0.00	1	62.90	62.80	-1	4,849	-0.02%
2021/09/13	0	0.00	0	63.50	63.00	0	4,862	0.00%
2021/09/10	0	0.00	4	63.40	63.50	-4	4,890	-0.08%
2021/09/09	5	63.22	0	0.00	63.50	5	5,004	0.10%
2021/09/08	2	63.25	0	0.00	62.90	2	5,002	0.04%
2021/09/07	0	0.00	2	64.05	64.30	-2	4,951	-0.04%
2021/09/06	1.1	64.71	1	65.00	64.00	0.1	4,946	0.00%
2021/09/03	0	0.00	3	64.40	64.90	-3	4,952	-0.06%
2021/09/02	1	64.90	3	65.03	64.20	-2	4,909	-0.04%
2021/09/01	2	65.90	0	0.00	65.60	2	4,851	0.04%
2021/08/30	3	65.83	0	0.00	66.20	3	4,853	0.06%
2021/08/27	2	66.20	0	0.00	66.20	2	4,900	0.04%
2021/08/26	1	65.70	1	65.20	65.70	0	4,919	0.00%
2021/08/25	2	65.90	14	65.76	65.70	-12	5,051	-0.24%
2021/08/24	3	66.20	8	66.23	65.70	-5	5,050	-0.10%
2021/08/23	14	67.12	8	66.99	67.30	6	5,006	0.12%
2021/08/20	11	65.45	8	65.75	65.90	3	4,871	0.06%
2021/08/19	5	64.90	3	64.17	64.50	2	4,791	0.04%
2021/08/18	21	64.98	12	64.56	66.80	9	4,610	0.20%
2021/08/17	0	0.00	3	64.30	64.40	-3	4,482	-0.07%
2021/08/16	6	63.73	15	63.37	63.90	-9	4,440	-0.20%
2021/08/13	5	64.30	12	63.95	64.00	-7	4,433	-0.16%
2021/08/12	19	63.89	0	0.00	63.80	19	4,405	0.43%
2021/08/11	2	63.10	1	62.60	63.30	1	4,404	0.02%
2021/08/10	0	0.00	1	62.60	62.20	-1	4,479	-0.02%
2021/08/09	1	62.90	0	0.00	62.80	1	4,608	0.02%
2021/08/06	0	0.00	0	63.80	63.70	0	4,665	0.00%
2021/08/05	0	0.00	16	62.70	63.20	-16	4,772	-0.34%
2021/08/04	1	62.10	0	0.00	62.10	1	4,972	0.02%
2021/08/03	0	0.00	1	62.30	62.30	-1	5,070	-0.02%
2021/07/30	19	62.00	1	61.80	61.60	18	5,173	0.35%
2021/07/29	1	62.90	0	0.00	62.70	1	5,196	0.02%
2021/07/28	1	62.10	1	62.20	62.20	0	5,306	0.00%
2021/07/27	2	62.65	2	62.55	62.50	0	5,499	0.00%
2021/07/26	2	62.50	1	62.00	63.10	1	5,680	0.02%
2021/07/23	1	62.10	1	62.30	62.60	0	5,639	0.00%
2021/07/21	2	63.00	8	63.00	63.00	-6	5,794	-0.10%
2021/07/20	1	64.50	10	64.32	64.20	-9	5,755	-0.16%
2021/07/19	1	65.70	10	65.80	65.80	-9	5,777	-0.16%
2021/07/16	0.1	66.40	3	66.20	66.50	-2.9	5,967	-0.05%
2021/07/15	14	66.86	1	66.40	66.70	13	6,086	0.21%
2021/07/14	11	66.17	3.1	65.97	65.80	7.9	6,100	0.13%
2021/07/13	10	66.19	3	66.53	66.10	7	6,153	0.11%
2021/07/12	12	65.81	9	65.61	65.80	3	6,170	0.05%
2021/07/09	3	64.90	1	65.00	65.00	2	6,253	0.03%
2021/07/08	2	65.40	7	65.41	65.50	-5	6,399	-0.08%
2021/07/07	0.1	65.80	10.2	65.80	65.50	-10.1	6,501	-0.16%
2021/07/06	2	66.35	2	66.25	66.00	0	6,572	0.00%
2021/07/05	4.2	66.52	4	66.63	67.00	0.2	6,628	0.00%
2021/07/02	1	64.90	22	64.96	65.00	-21	6,607	-0.32%
2021/07/01	5	65.38	0	0.00	65.10	5	6,709	0.07%
2021/06/30	2	65.55	10	65.81	65.70	-8	6,760	-0.12%
2021/06/29	1	65.00	14	65.01	65.30	-13	6,904	-0.19%
2021/06/28	2	65.25	0	0.00	65.30	2	7,157	0.03%
2021/06/25	1	66.10	12	65.90	65.60	-11	7,238	-0.15%
2021/06/24	1	65.30	0	0.00	65.40	1	7,302	0.01%
2021/06/23	3.1	65.09	14	64.59	65.10	-10.9	7,422	-0.15%
2021/06/22	4	64.10	0	0.00	63.90	4	7,633	0.05%
2021/06/21	1	65.00	1	65.30	64.20	0	7,891	0.00%
2021/06/18	2.4	65.88	4	65.55	65.70	-1.6	8,989	-0.02%
2021/06/17	2.6	64.97	8	64.51	65.00	-5.4	9,076	-0.06%
2021/06/16	9	64.72	0	0.00	64.60	9	9,342	0.10%
2021/06/15	5	65.00	5	65.06	65.00	0	9,745	0.00%
2021/06/11	3	64.90	0	0.00	64.90	3	10,415	0.03%
2021/06/10	0	0.00	2	64.20	64.20	-2	10,545	-0.02%
2021/06/09	1	63.40	3	63.80	63.40	-2	10,719	-0.02%
2021/06/08	0	0.00	1	64.40	64.40	-1	11,187	-0.01%
2021/06/07	1	63.90	8	63.61	63.50	-7	11,381	-0.06%
2021/06/04	4	64.08	3	63.80	64.00	1	11,419	0.01%
2021/06/03	4	65.35	3	65.10	65.10	1	11,503	0.01%
2021/06/02	14	67.86	6	66.17	65.90	8	11,547	0.07%
2021/06/01	2	66.30	2	66.00	66.40	0	11,512	0.00%
2021/05/31	3	65.40	2	65.70	65.30	1	11,685	0.01%
2021/05/28	1	64.80	0	0.00	64.60	1	11,746	0.01%
2021/05/27	5	63.94	0	0.00	64.00	5	11,840	0.04%
2021/05/25	3	63.93	5	63.92	64.30	-2	12,460	-0.02%
2021/05/24	2	63.40	0	0.00	63.50	2	13,058	0.02%
2021/05/20	3	62.30	2	62.25	62.20	1	13,440	0.01%
2021/05/18	1	62.30	0	0.00	62.70	1	13,799	0.01%
2021/05/14	1	61.90	3	61.83	60.90	-2	14,093	-0.01%
2021/05/13	11	61.51	11	61.01	61.20	0	14,457	0.00%
2021/05/12	2	60.05	19	59.58	59.80	-17	14,679	-0.12%
2021/05/11	3	63.53	4	62.75	62.00	-1	15,153	-0.01%
2021/05/10	3	65.73	2	65.25	65.40	1	15,223	0.01%
2021/05/07	0	0.00	3	65.77	66.20	-3	15,477	-0.02%
2021/05/06	2	64.30	1	64.70	64.40	1	15,780	0.01%
2021/05/05	6	65.02	3	64.87	63.60	3	16,217	0.02%
2021/05/04	11.5	64.60	9	63.76	64.20	2.5	16,250	0.02%
2021/05/03	19	66.74	23	66.61	66.70	-4	16,320	-0.02%
2021/04/29	5	69.20	38	69.62	69.00	-33	16,341	-0.20%
2021/04/28	2	70.20	41	69.71	69.70	-39	16,457	-0.24%
2021/04/27	23	70.87	14	70.79	70.70	9	16,704	0.05%
2021/04/26	3	69.80	4	69.95	69.60	-1	16,916	-0.01%
2021/04/23	39	69.80	10.1	69.88	69.60	28.9	17,894	0.16%
2021/04/22	49	70.11	3	69.90	69.30	46	19,364	0.24%
2021/04/21	2	71.25	3	71.00	70.80	-1	21,177	0.00%
2021/04/20	0	0.00	8.8	71.17	71.00	-8.8	23,422	-0.04%
2021/04/19	3	71.13	9	71.17	71.10	-6	24,127	-0.02%
2021/04/16	2	71.35	3	71.63	71.70	-1	24,288	0.00%
2021/04/15	13	70.14	5	70.66	70.80	8	24,357	0.03%
2021/04/14	6	70.72	5.1	70.34	71.10	0.9	24,344	0.00%
2021/04/13	2	72.80	0	0.00	72.10	2	24,468	0.01%
2021/04/12	8	72.09	8	72.23	72.10	0	24,572	0.00%
2021/04/09	4	72.28	14.3	72.03	72.00	-10.3	24,711	-0.04%
2021/04/08	5	72.44	3	72.30	72.30	2	24,687	0.01%
2021/04/07	2	72.80	4	73.00	73.10	-2	24,603	-0.01%
2021/04/06	4.1	72.23	11	72.45	72.10	-6.9	24,526	-0.03%
2021/04/01	44	72.08	10	72.06	71.90	34	24,495	0.14%
2021/03/31	9.4	72.85	15	72.76	72.60	-5.6	24,416	-0.02%
2021/03/30	3	74.50	5	74.38	74.80	-2	24,191	-0.01%
2021/03/29	0	0.00	14	74.10	74.10	-14	24,121	-0.06%
2021/03/26	7	73.99	12	74.00	73.80	-5	24,108	-0.02%
2021/03/25	9	74.71	45	74.63	74.10	-36	24,013	-0.15%
2021/03/24	10	75.79	46	76.12	75.40	-36	23,836	-0.15%
2021/03/23	75	77.79	38.2	77.50	76.10	36.8	23,564	0.16%
2021/03/22	6	73.33	9.1	73.06	74.00	-3.1	22,465	-0.01%
2021/03/19	61.2	73.22	10	73.60	73.00	51.2	22,308	0.23%
2021/03/18	21.1	74.84	45	75.00	74.80	-23.9	22,105	-0.11%
2021/03/17	69	74.57	72	74.69	73.40	-3	21,765	-0.01%
2021/03/16	0	0.00	9	72.82	72.50	-9	21,200	-0.04%
2021/03/15	18	72.56	20	72.29	72.80	-2	21,150	-0.01%
2021/03/12	28	72.98	30.2	72.98	73.30	-2.2	21,192	-0.01%
2021/03/11	2	70.35	24.1	70.91	71.30	-22.1	21,120	-0.10%
2021/03/10	28	69.66	28	69.99	69.60	0	20,960	0.00%
2021/03/09	2	68.35	3.4	68.62	69.00	-1.4	20,933	-0.01%
2021/03/08	26	69.40	5	69.64	69.00	21	20,785	0.10%
2021/03/05	11	70.18	5	70.34	70.00	6	20,689	0.03%
2021/03/04	5	70.98	33	71.55	70.50	-28	20,660	-0.14%
2021/03/03	4	69.93	2	70.45	70.80	2	20,431	0.01%
2021/03/02	13	70.28	35	70.03	69.30	-22	20,303	-0.11%
2021/02/26	25	70.40	6	70.57	70.00	19	20,163	0.09%
2021/02/25	22	72.28	49	72.81	71.30	-27	19,931	-0.14%
2021/02/24	55	71.95	24	71.99	70.60	31	19,489	0.16%
2021/02/23	21	69.51	2	69.20	69.70	19	18,843	0.10%
2021/02/22	39	69.79	5	70.06	69.70	34	18,685	0.18%
2021/02/19	21	69.00	32	69.41	69.40	-11	18,424	-0.06%
2021/02/18	12	69.91	12.1	70.09	70.20	-0.1	18,213	0.00%
2021/02/17	13	69.65	23	69.67	69.90	-10	17,982	-0.06%
2021/02/05	38	70.57	53	70.64	70.40	-15	17,708	-0.08%
2021/02/04	46.1	70.42	41	70.41	70.40	5.1	17,457	0.03%
2021/02/03	44	72.95	12	72.60	72.50	32	17,039	0.19%
2021/02/02	56	74.19	33	74.53	73.60	23	16,672	0.14%
2021/02/01	8	73.86	3	73.80	74.90	5	15,953	0.03%
2021/01/29	18	76.20	2	76.20	74.80	16	15,757	0.10%
2021/01/28	14	76.59	12	76.97	77.20	2	15,459	0.01%
2021/01/27	26	76.84	42	77.20	78.20	-16	15,072	-0.11%
2021/01/26	3	75.13	4	74.85	74.40	-1	14,563	-0.01%
2021/01/25	5	76.16	31	76.21	75.30	-26	14,395	-0.18%
2021/01/22	15	75.19	12.4	73.98	75.60	2.7	14,088	0.02%
2021/01/21	8	72.56	12	72.71	72.50	-4	13,851	-0.03%
2021/01/20	32	73.82	45.7	72.90	72.10	-13.6	13,646	-0.10%
2021/01/19	25	76.13	48	76.38	76.00	-23	13,299	-0.17%
2021/01/18	168.1	75.81	103.2	75.91	77.30	64.9	12,960	0.50%	大買/大賣/
2021/01/15	143.2	76.20	252.1	76.00	75.60	-108.9	11,917	-0.91%	大買/大賣/鉅額交易
2021/01/14	179	76.79	92.2	75.81	76.90	86.8	10,349	0.84%	大買/
2021/01/13	116.1	70.08	108.3	69.85	72.80	7.9	8,308	0.09%	大買/大賣/
2021/01/12	15.1	67.70	6.4	67.70	67.70	8.7	5,923	0.15%
2021/01/11	0	0.00	11	61.60	61.60	-11	5,142	-0.21%
2021/01/08	5	54.96	3	55.10	56.00	2	4,890	0.04%
2021/01/07	4	55.20	8	55.61	55.60	-4	4,712	-0.08%
2021/01/06	15	56.21	24	56.55	55.70	-9	4,613	-0.20%
2021/01/05	15	56.24	39	56.10	56.10	-24	4,309	-0.56%
2021/01/04	26	54.55	25	55.14	55.60	1	4,071	0.02%
2020/12/31	0	0.00	3	53.60	53.40	-3	3,844	-0.08%
2020/12/30	0	0.00	2	53.40	53.60	-2	3,760	-0.05%
2020/12/28	5	54.04	34	53.97	54.00	-29	3,684	-0.79%
2020/12/25	2	53.70	8	53.59	53.70	-6	3,627	-0.17%
2020/12/24	39	52.69	9	52.97	52.70	30	3,521	0.85%
2020/12/23	1	52.00	0	0.00	52.10	1	3,454	0.03%
2020/12/22	4	52.25	0	0.00	52.00	4	3,437	0.12%
2020/12/21	1	51.70	0	0.00	52.20	1	3,413	0.03%
2020/12/18	6	52.17	3	52.20	51.90	3	3,403	0.09%
2020/12/16	1	52.40	3	52.60	52.90	-2	3,354	-0.06%
2020/12/15	1	52.30	3	52.00	52.00	-2	3,341	-0.06%
2020/12/14	4	52.98	2	53.25	52.70	2	3,279	0.06%
2020/12/11	4.6	53.18	3	52.87	53.00	1.6	3,205	0.05%
2020/12/10	2	53.50	4	53.90	53.20	-2	3,128	-0.06%
2020/12/09	4	54.93	5	55.08	54.70	-1	2,998	-0.03%
2020/12/08	54	55.15	9	55.18	54.70	45	2,877	1.56%
2020/12/07	7.1	55.00	6.3	54.87	56.30	0.8	2,632	0.03%
2020/11/30	0	0.00	2	52.40	52.60	-2	2,111	-0.09%
2020/11/26	1	52.00	0	0.00	52.20	1	2,000	0.05%
2020/11/25	1	51.70	0	0.00	51.60	1	2,039	0.05%
2020/11/24	6.3	51.94	1	51.90	51.60	5.3	2,028	0.26%
2020/11/23	6	52.17	4	52.23	52.40	2	2,003	0.10%
2020/11/20	10	52.10	3	51.87	52.10	7	1,960	0.36%
2020/11/19	2	51.70	0	0.00	51.50	2	1,946	0.10%
2020/11/18	1	51.60	2	51.65	51.80	-1	1,948	-0.05%
2020/11/17	1	51.20	2	51.30	51.30	-1	1,939	-0.05%
2020/11/16	0.2	51.20	2	51.30	51.50	-1.9	1,987	-0.09%
2020/11/11	0	0.00	2	51.95	52.30	-2	1,952	-0.10%
2020/11/06	1	51.60	0	0.00	51.30	1	1,968	0.05%
2020/11/05	0	0.00	1	51.60	51.20	-1	1,984	-0.05%
2020/11/04	0	0.00	1	51.10	51.10	-1	1,995	-0.05%
2020/11/03	0	0.00	2	50.80	51.10	-2	2,012	-0.10%
2020/11/02	0	0.00	2	50.30	50.30	-2	2,025	-0.10%
2020/10/29	3	50.40	0	0.00	50.40	3	2,036	0.15%
2020/10/28	0	0.00	2	51.00	51.00	-2	2,052	-0.10%
2020/10/27	1	51.20	14	51.26	51.20	-13	2,070	-0.63%
2020/10/23	1	51.30	0	0.00	51.70	1	2,118	0.05%
2020/10/22	2	51.20	0	0.00	51.30	2	2,165	0.09%
2020/10/21	6	51.80	0	0.00	51.40	6	2,221	0.27%
2020/10/20	1	51.50	3	51.50	51.60	-2	2,272	-0.09%
2020/10/19	14	52.20	7	52.00	51.90	7	2,330	0.30%
2020/10/15	2	51.75	16	51.60	51.40	-14	2,494	-0.56%
2020/10/14	0	0.00	1	52.00	51.80	-1	2,580	-0.04%
2020/10/12	5	52.20	7	52.17	52.00	-2	2,723	-0.07%
2020/10/08	22	51.74	0.5	52.10	52.10	21.5	2,790	0.77%
2020/10/06	2	51.95	1	51.90	51.90	1	2,864	0.03%
2020/09/30	0	0.00	1	51.40	51.50	-1	2,926	-0.03%
2020/09/25	1	50.10	0	0.00	50.40	1	3,081	0.03%
2020/09/24	3.5	50.80	1	51.00	50.30	2.5	3,106	0.08%
2020/09/23	5	51.14	8	51.20	51.40	-3	3,069	-0.10%
2020/09/22	2	52.15	4	51.90	52.00	-2	3,132	-0.06%
2020/09/21	1	53.10	2	53.40	53.00	-1	3,162	-0.03%
2020/09/18	1	53.00	0	0.00	52.60	1	3,183	0.03%
2020/09/16	1	53.20	1	53.30	53.00	0	3,255	0.00%
2020/09/10	0	0.00	2	52.40	52.30	-2	3,385	-0.06%
2020/09/09	2	52.05	0	0.00	52.10	2	3,405	0.06%
2020/09/07	0	0.00	1	52.80	52.70	-1	3,443	-0.03%
2020/09/04	1	52.40	0	0.00	52.50	1	3,478	0.03%
2020/09/03	6	53.60	0	0.00	53.30	6	3,473	0.17%
2020/09/02	0	0.00	1	53.20	53.40	-1	3,466	-0.03%
2020/09/01	1	52.70	2	52.85	53.00	-1	3,495	-0.03%
2020/08/31	2	52.60	0	0.00	52.20	2	3,513	0.06%
2020/08/28	1	52.60	0	0.00	53.00	1	3,494	0.03%
2020/08/27	2	53.00	0	0.00	53.10	2	3,529	0.06%
2020/08/26	1	53.00	1	53.30	53.30	0	3,540	0.00%
2020/08/25	0	0.00	20	53.30	53.10	-20	3,558	-0.56%
2020/08/24	20	52.10	0	0.00	52.10	20	3,587	0.56%
2020/08/20	4	51.48	1	52.60	51.20	3	3,581	0.08%
2020/08/19	13	53.97	0	0.00	53.50	13	3,523	0.37%
2020/08/18	0	0.00	10	53.82	54.00	-10	3,510	-0.29%
2020/08/14	1	53.60	0	0.00	53.60	1	3,521	0.03%
2020/08/12	2	53.50	2	53.50	53.60	0	3,485	0.00%
2020/08/11	0	0.00	1	53.80	53.70	-1	3,501	-0.03%
2020/08/10	1	54.30	1	54.30	54.40	0	3,522	0.00%
2020/08/06	2	54.70	1	55.00	54.80	1	3,566	0.03%
2020/08/05	2	54.80	13	54.80	54.50	-11	3,592	-0.31%
2020/08/04	4	54.28	0	0.00	54.50	4	3,614	0.11%
2020/08/03	3	53.97	0	0.00	53.90	3	3,640	0.08%
2020/07/31	5	54.30	1	54.20	54.20	4	3,640	0.11%
2020/07/30	2	53.90	2	54.60	54.80	0	3,669	0.00%
2020/07/29	4.1	53.80	0	0.00	53.70	4.1	3,676	0.11%
2020/07/27	4	54.40	5	53.90	53.60	-1	3,923	-0.03%
2020/07/24	2	54.25	0	0.00	54.20	2	3,912	0.05%
2020/07/23	3	55.50	2	55.90	55.30	1	3,881	0.03%
2020/07/22	5	57.72	5	57.82	58.00	0	3,845	0.00%
2020/07/21	2	57.35	8	57.55	57.60	-6	3,757	-0.16%
2020/07/20	5	57.42	0	0.00	56.90	5	3,695	0.14%
2020/07/17	7	58.14	0	0.00	57.70	7	3,632	0.19%
2020/07/16	0	0.00	6	57.55	58.00	-6	3,580	-0.17%
2020/07/15	1	57.90	0	0.00	57.20	1	3,552	0.03%
2020/07/14	4	57.80	1	57.90	57.70	3	3,530	0.08%
2020/07/13	2	57.95	0	0.00	58.00	2	3,522	0.06%
2020/07/10	2	57.30	3.1	57.52	57.10	-1.1	3,528	-0.03%
2020/07/09	1	58.20	3	58.20	58.00	-2	3,536	-0.06%
2020/07/08	1	58.00	0.7	58.10	58.20	0.3	3,499	0.01%
2020/07/07	1	57.80	3	58.00	57.90	-2	3,496	-0.06%
2020/07/06	1	57.80	4	57.88	57.80	-3	3,540	-0.08%
2020/07/03	14	57.04	1	57.00	57.00	13	3,549	0.37%
2020/07/02	2	56.80	1	57.30	57.40	1	3,543	0.03%
2020/07/01	2	57.50	7	57.21	57.00	-5	3,542	-0.14%
2020/06/30	9	56.18	1	56.50	56.50	8	3,455	0.23%
2020/06/29	2	55.20	1	55.30	55.20	1	3,419	0.03%
2020/06/24	1	55.80	9	55.83	55.90	-8	3,392	-0.24%
2020/06/23	0	0.00	7	54.77	54.70	-7	3,334	-0.21%
2020/06/22	0	0.00	2	54.30	54.40	-2	3,338	-0.06%
2020/06/19	17	54.48	0	0.00	54.10	17	3,365	0.51%
2020/06/17	1	54.60	0	0.00	54.50	1	3,313	0.03%
2020/06/16	1	54.50	1.3	54.30	54.10	-0.3	3,379	-0.01%
2020/06/15	3	53.60	0	0.00	53.10	3	3,485	0.09%
2020/06/12	1	53.20	0	0.00	53.80	1	3,523	0.03%
2020/06/11	3	54.67	2	55.40	54.50	1	3,600	0.03%
2020/06/10	6	55.75	0	0.00	55.70	6	3,628	0.17%
2020/06/09	4	55.53	0	0.00	55.40	4	3,744	0.11%
2020/06/08	3	55.60	0	0.00	55.80	3	3,846	0.08%
2020/06/05	1	55.50	2.5	55.50	55.50	-1.5	3,834	-0.04%
2020/06/03	8	54.98	1.1	54.93	55.20	6.9	3,835	0.18%
2020/06/02	0	0.00	0.4	54.30	54.30	-0.4	3,837	-0.01%
2020/05/29	1	53.30	0	0.00	53.90	1	3,823	0.03%
2020/05/28	1	53.90	0	0.00	53.70	1	3,791	0.03%
2020/05/27	0	0.00	1	54.10	54.30	-1	3,829	-0.03%
2020/05/26	0	0.00	2	54.30	54.00	-2	3,853	-0.05%
2020/05/22	0.8	54.20	0	0.00	53.60	0.8	3,860	0.02%
2020/05/18	1	54.00	0	0.00	53.70	1	3,845	0.03%
2020/05/15	1	55.50	0	0.00	54.80	1	3,815	0.03%
2020/05/14	2	55.55	0	0.00	55.50	2	3,778	0.05%
2020/05/13	1	56.50	0	0.00	56.80	1	3,739	0.03%
2020/05/12	2	56.90	0	0.00	56.50	2	3,743	0.05%
2020/05/11	5	57.40	0	0.00	57.40	5	3,742	0.13%
2020/05/07	0	0.00	1	55.80	56.00	-1	3,679	-0.03%
2020/05/06	3	55.70	2	56.40	55.50	1	3,663	0.03%
2020/05/05	3	56.23	2	55.80	55.90	1	3,633	0.03%
2020/05/04	5	55.90	11	55.85	56.30	-6	3,626	-0.17%
2020/04/30	7	57.57	3.5	57.83	57.60	3.5	3,581	0.10%
2020/04/29	8	54.91	4	54.93	54.90	4	3,414	0.12%
2020/04/28	4.4	54.78	0	0.00	54.60	4.4	3,425	0.13%
2020/04/27	2	54.60	0	0.00	54.60	2	3,521	0.06%
2020/04/24	0	0.00	2	53.90	53.60	-2	3,505	-0.06%
2020/04/21	2	52.50	1	53.20	52.40	1	3,505	0.03%
2020/04/20	0	0.00	2	54.10	54.40	-2	3,478	-0.06%
2020/04/17	9	54.56	1	54.10	54.50	8	3,472	0.23%
2020/04/16	1	54.00	1	54.00	54.00	0	3,419	0.00%
2020/04/15	3	54.50	2	54.60	54.50	1	3,391	0.03%
2020/04/14	0	0.00	6	54.17	54.30	-6	3,367	-0.18%
2020/04/13	2	53.60	4	54.10	53.50	-2	3,353	-0.06%
2020/04/10	0	0.00	4	54.80	54.30	-4	3,367	-0.12%
2020/04/09	1	55.70	8	55.29	54.80	-7	3,354	-0.21%
2020/04/08	1	53.40	0	0.00	53.40	1	3,239	0.03%
2020/04/07	15	50.79	2	51.20	51.20	13	3,189	0.41%
2020/04/06	2	49.95	0	0.00	49.95	2	3,167	0.06%
2020/04/01	1	49.15	0	0.00	49.00	1	3,164	0.03%
2020/03/31	2	49.25	0	0.00	49.50	2	3,161	0.06%
2020/03/30	1	49.40	0	0.00	49.25	1	3,144	0.03%
2020/03/27	1	50.20	0	0.00	49.55	1	3,154	0.03%
2020/03/26	1	50.20	0	0.00	49.65	1	3,135	0.03%
2020/03/25	1	49.85	0	0.00	49.95	1	3,165	0.03%
2020/03/23	1	47.00	0	0.00	46.95	1	3,187	0.03%
2020/03/16	2	53.00	4	51.90	52.00	-2	3,134	-0.06%
2020/03/13	1	51.40	0	0.00	53.30	1	3,082	0.03%
2020/03/12	1	56.00	21	55.38	55.20	-20	2,982	-0.67%
2020/03/11	1	58.20	0	0.00	58.10	1	2,899	0.03%
2020/03/10	0	0.00	9	58.18	58.10	-9	2,910	-0.31%
2020/03/09	1	58.00	2	58.00	58.50	-1	2,907	-0.03%
2020/03/06	3	58.60	0	0.00	58.50	3	2,863	0.10%
2020/03/05	1	59.70	1	59.70	59.90	0	2,843	0.00%
2020/03/04	2	59.00	0	0.00	59.00	2	2,858	0.07%
2020/02/26	2	59.50	0	0.00	59.60	2	2,863	0.07%
2020/02/25	3	59.47	0	0.00	59.90	3	2,870	0.10%
2020/02/21	2	60.40	0	0.00	60.50	2	2,895	0.07%
2020/02/18	2	60.30	0	0.00	60.40	2	2,976	0.07%
2020/02/13	2	61.20	0	0.00	61.30	2	3,058	0.07%
2020/02/12	2	61.10	0	61.20	61.20	2	3,074	0.06%
2020/02/11	8	60.80	3	60.50	60.60	5	3,095	0.16%
2020/02/10	2	60.40	0	0.00	60.40	2	3,125	0.06%
2020/02/06	0	0.00	0	61.70	61.60	0	3,264	0.00%
2020/02/05	2	60.80	0	0.00	61.00	2	3,438	0.06%
2020/02/03	0	0.00	1	58.50	59.30	-1	3,564	-0.03%
2020/01/31	1	60.50	1	60.80	60.50	0	3,521	0.00%
2020/01/30	2	60.55	0	0.00	59.80	2	3,507	0.06%
2020/01/20	0	0.00	5	66.00	65.90	-5	3,396	-0.15%
2020/01/17	2	65.90	1	65.90	66.00	1	3,405	0.03%
2020/01/15	2	65.40	0	0.00	65.40	2	3,408	0.06%
2020/01/13	1	64.90	0	0.00	65.00	1	3,435	0.03%
2020/01/10	0	0.00	10	65.00	64.90	-10	3,451	-0.29%
2020/01/09	1	64.70	0	0.00	64.80	1	3,479	0.03%
2020/01/07	1	64.90	0	0.00	65.00	1	3,466	0.03%
2020/01/06	4	65.70	1	65.50	65.30	3	3,461	0.09%
2020/01/03	1	66.60	0	0.00	66.60	1	3,467	0.03%
2020/01/02	1	66.30	1	66.30	66.30	0	3,487	0.00%
2019/12/31	7	66.30	0	0.00	66.20	7	3,517	0.20%
2019/12/30	9	66.80	0	0.00	66.60	9	3,513	0.26%
2019/12/26	20	67.10	0	0.00	67.00	20	3,489	0.57%
2019/12/25	0	0.00	11	67.09	67.50	-11	3,498	-0.31%
2019/12/23	21	67.38	0	0.00	67.60	21	3,526	0.60%
2019/12/20	1	67.90	0	0.00	67.60	1	3,554	0.03%
2019/12/18	5	69.00	1	69.20	69.10	4	3,545	0.11%
2019/12/17	3	68.73	2	68.50	68.80	1	3,610	0.03%
2019/12/16	4	68.80	1	69.20	69.20	3	3,592	0.08%
2019/12/13	0	0.00	2	68.80	68.80	-2	3,596	-0.06%
2019/12/12	3	70.33	7	69.29	68.80	-4	3,555	-0.11%
2019/12/11	1	67.90	2	68.75	68.80	-1	3,452	-0.03%
2019/12/09	1	67.30	20	67.70	67.90	-19	3,437	-0.55%
2019/12/06	2	66.55	0	0.00	67.30	2	3,411	0.06%
2019/12/05	0	0.00	1	67.60	67.50	-1	3,385	-0.03%
2019/12/03	1	66.80	0	0.00	67.00	1	3,372	0.03%
2019/12/02	1	66.00	14	66.41	66.80	-13	3,372	-0.39%
2019/11/29	22	66.79	0	0.00	66.60	22	3,357	0.66%
2019/11/28	2	68.10	0	0.00	68.00	2	3,332	0.06%
2019/11/27	1	68.30	0	0.00	68.10	1	3,354	0.03%
2019/11/26	1	67.20	3	68.50	68.50	-2	3,338	-0.06%
2019/11/22	1	67.20	0	0.00	67.40	1	3,274	0.03%
2019/11/20	1	66.90	0	0.00	67.20	1	3,263	0.03%
2019/11/19	0	0.00	1	66.80	67.20	-1	3,257	-0.03%
2019/11/15	1	65.40	0	0.00	65.40	1	3,207	0.03%
2019/11/14	1	65.00	0	0.00	65.00	1	3,202	0.03%
2019/11/13	2	66.10	0	0.00	65.90	2	3,179	0.06%
2019/11/12	0	0.00	4	65.93	66.80	-4	3,190	-0.13%
2019/11/08	5	67.32	4	67.90	67.00	1	3,142	0.03%
2019/11/07	1	66.50	1	66.41	66.70	0	3,104	0.00%
2019/11/06	2	67.75	2	67.50	67.50	0	3,073	0.00%
2019/11/05	10	68.75	0	0.00	68.90	10	3,033	0.33%
2019/11/04	5	69.44	13	69.25	69.30	-8	2,979	-0.27%
2019/11/01	4	67.30	5	66.68	67.30	-1	2,808	-0.04%
2019/10/31	0	0.00	1	65.20	65.20	-1	2,718	-0.04%
2019/10/29	4	65.35	1	65.20	65.40	3	2,737	0.11%
2019/10/28	7	64.80	70	64.90	64.90	-63	2,706	-2.33%
2019/10/25	1	64.60	7.5	64.74	64.70	-6.5	2,717	-0.24%
2019/10/24	2	65.50	1	65.20	65.30	1	2,707	0.04%
2019/10/23	5	66.20	0	0.00	65.40	5	2,745	0.18%
2019/10/22	7	65.86	1	65.80	65.70	6	2,779	0.22%
2019/10/21	70	64.95	0	0.00	65.60	70	2,781	2.52%
2019/10/18	4	65.55	2	65.00	65.10	2	2,783	0.07%
2019/10/17	0.5	65.20	0	0.00	65.20	0.5	2,780	0.02%
2019/10/16	0	0.00	12	64.30	64.50	-12	2,760	-0.43%
2019/10/15	0	0.00	2	63.80	64.00	-2	2,766	-0.07%
2019/10/09	11	63.36	0	0.00	63.00	11	2,835	0.39%
2019/10/08	0	0.00	5	64.00	64.50	-5	2,855	-0.18%
2019/10/03	0	0.00	2	64.90	64.80	-2	2,895	-0.07%
2019/10/02	1	65.40	0	0.00	65.70	1	2,886	0.03%
2019/10/01	0	0.00	6	65.30	65.50	-6	2,878	-0.21%
2019/09/27	0	0.00	2	65.70	64.70	-2	2,847	-0.07%
2019/09/26	0	0.00	7	65.60	65.30	-7	2,822	-0.25%
2019/09/25	3	65.97	1	65.80	66.00	2	2,787	0.07%
2019/09/24	4	66.40	3	66.00	66.40	1	2,755	0.04%
2019/09/23	2	65.70	4	65.75	65.90	-2	2,699	-0.07%
2019/09/20	2.1	66.27	5	65.86	65.60	-2.9	2,699	-0.11%
2019/09/19	0	0.00	1	65.10	64.90	-1	2,559	-0.04%
2019/09/18	1	63.80	6	64.53	64.80	-5	2,524	-0.20%
2019/09/17	1	63.50	0	0.00	63.80	1	2,479	0.04%
2019/09/16	2	64.40	2	64.60	64.70	0	2,502	0.00%
2019/09/12	1	63.90	2	64.20	64.30	-1	2,507	-0.04%
2019/09/11	1	63.40	2	63.80	63.60	-1	2,484	-0.04%
2019/09/10	2	63.35	0	0.00	63.40	2	2,484	0.08%
2019/09/09	1	63.30	4	63.28	63.40	-3	2,496	-0.12%
2019/09/06	1	63.80	0	0.00	63.40	1	2,511	0.04%
2019/09/04	0	0.00	1	62.70	63.20	-1	2,493	-0.04%
2019/09/03	1	62.50	0	0.00	62.50	1	2,487	0.04%
2019/08/30	2	63.00	2	63.00	63.40	0	2,492	0.00%
2019/08/23	1	64.20	2	64.30	64.30	-1	2,455	-0.04%
2019/08/19	1	62.90	0	0.00	62.30	1	2,435	0.04%
2019/08/14	5	62.20	0	0.00	61.30	5	2,408	0.21%
2019/08/13	1	61.50	2	61.30	61.30	-1	2,392	-0.04%
2019/08/12	0	0.00	1.8	61.84	61.90	-1.8	2,407	-0.07%
2019/08/08	10	61.00	2	60.95	61.20	8	2,405	0.33%
2019/08/07	6	60.70	0	0.00	60.20	6	2,408	0.25%
2019/08/06	2	61.30	0	0.00	60.80	2	2,402	0.08%
2019/08/05	2	60.40	1	60.90	60.50	1	2,382	0.04%
2019/08/02	2	61.75	0	0.00	61.30	2	2,362	0.08%
2019/08/01	1	63.40	1	63.70	63.60	0	2,349	0.00%
2019/07/31	3	63.80	1	64.20	64.30	2	2,308	0.09%
2019/07/30	4	64.28	0	0.00	64.30	4	2,302	0.17%
2019/07/26	2	63.80	0	0.00	64.30	2	2,315	0.09%
2019/07/25	3	64.20	0	0.00	64.60	3	2,319	0.13%
2019/07/24	2	66.70	2	66.80	66.70	0	2,282	0.00%
2019/07/23	0	0.00	4	67.45	67.30	-4	2,217	-0.18%
2019/07/22	3	67.63	3	67.10	67.50	0	2,195	0.00%
2019/07/19	0	0.00	1	67.00	67.00	-1	2,171	-0.05%
2019/07/17	1	67.20	4	66.93	66.80	-3	2,178	-0.14%
2019/07/16	0	0.00	4	66.88	67.10	-4	2,170	-0.18%
2019/07/15	0	0.00	1	66.00	66.10	-1	2,153	-0.05%
2019/07/12	0	0.00	50	66.55	66.10	-50	2,251	-2.22%
2019/07/11	0	0.00	2.7	65.90	65.90	-2.7	2,258	-0.12%
2019/07/10	48	64.19	0	0.00	64.20	48	2,213	2.17%
2019/07/09	0	0.00	3	64.13	63.60	-3	2,300	-0.13%
2019/07/03	1	64.10	0	0.00	64.10	1	2,500	0.04%
2019/07/02	5	64.00	2	64.00	64.10	3	2,604	0.12%
2019/07/01	8	63.95	0	0.00	64.10	8	2,643	0.30%
2019/06/26	5	63.20	0	0.00	63.20	5	2,897	0.17%
2019/06/21	0	0.00	2	64.10	64.20	-2	2,957	-0.07%
2019/06/20	0	0.00	2	63.20	63.60	-2	2,925	-0.07%
2019/06/19	0	0.00	1	61.90	62.10	-1	2,921	-0.03%
2019/06/18	0	0.00	2	61.05	61.40	-2	2,912	-0.07%
2019/06/17	1	61.70	0	0.00	61.80	1	2,902	0.03%
2019/06/14	4	62.38	0	0.00	62.10	4	2,889	0.14%
2019/06/13	1	61.90	0	0.00	61.90	1	2,889	0.03%
2019/06/12	2	61.40	2	61.60	61.80	0	3,043	0.00%
2019/06/11	1	61.90	20	61.90	61.90	-19	3,037	-0.63%
2019/06/06	0	0.00	4	61.35	61.10	-4	3,063	-0.13%
2019/06/05	1	61.90	0	0.00	61.50	1	3,074	0.03%
2019/06/04	0	0.00	4	62.28	61.60	-4	3,079	-0.13%
2019/06/03	1	61.80	0	0.00	61.90	1	3,089	0.03%
2019/05/31	5	61.80	0	0.00	61.50	5	3,098	0.16%
2019/05/30	0	0.00	2	60.80	60.90	-2	3,080	-0.06%
2019/05/28	0	0.00	4	60.50	60.50	-4	3,106	-0.13%
2019/05/27	20	60.60	0	0.00	60.90	20	3,097	0.65%
2019/05/20	0	0.00	1.4	61.28	61.00	-1.4	3,164	-0.04%
2019/05/17	2	61.00	0	0.00	60.70	2	3,173	0.06%
2019/05/16	0.7	61.70	0	0.00	61.30	0.7	3,158	0.02%
2019/05/15	1	62.90	0	0.00	62.70	1	3,145	0.03%
2019/05/14	3	63.50	0	0.00	63.30	3	3,151	0.10%
2019/05/13	2	64.80	7	64.40	64.00	-5	3,151	-0.16%
2019/05/10	3	66.40	3	66.23	66.20	0	3,151	0.00%
2019/05/09	2	67.25	0	0.00	66.10	2	3,183	0.06%
2019/05/08	0	0.00	3	68.37	67.70	-3	3,142	-0.10%
2019/05/06	3.5	67.66	1	68.20	67.30	2.5	3,145	0.08%
2019/04/30	1	68.70	5	68.74	69.20	-4	3,097	-0.13%
2019/04/26	1	69.40	0	0.00	68.90	1	3,156	0.03%
2019/04/25	0	0.00	2	69.90	69.80	-2	3,184	-0.06%
2019/04/24	1	69.70	9	70.21	69.70	-8	3,224	-0.25%
2019/04/23	0	0.00	1	69.00	70.00	-1	3,261	-0.03%
2019/04/22	6	69.30	1	69.30	69.50	5	3,237	0.15%
2019/04/19	2	70.80	7	69.89	70.00	-5	3,250	-0.15%
2019/04/18	7	72.66	15.5	71.79	71.10	-8.5	3,247	-0.26%
2019/04/17	5	72.06	7	71.79	72.00	-2	3,148	-0.06%
2019/04/16	0	0.00	5	71.70	71.20	-5	3,099	-0.16%
2019/04/15	0	0.00	10	70.42	71.10	-10	3,044	-0.33%
2019/04/12	12.1	68.09	5	68.30	68.50	7.1	2,972	0.24%
2019/04/11	1	67.70	0	0.00	67.30	1	2,906	0.03%
2019/04/10	0	0.00	4	67.50	67.30	-4	2,869	-0.14%
2019/04/09	0	0.00	3	66.43	66.80	-3	2,774	-0.11%
2019/04/08	5	66.90	29	66.74	66.70	-24	2,753	-0.87%
2019/04/03	11	64.95	2	65.00	65.00	9	2,644	0.34%
2019/04/02	11	64.95	23	64.69	64.80	-12	2,605	-0.46%
2019/04/01	15	63.98	28	62.81	63.80	-13	2,515	-0.52%
2019/03/28	15	62.35	0	0.00	62.00	15	2,322	0.65%
2019/03/27	2	61.80	0	0.00	61.90	2	2,298	0.09%
2019/03/26	0	0.00	2	62.10	62.30	-2	2,285	-0.09%
2019/03/25	3	61.60	2	61.20	61.80	1	2,271	0.04%
2019/03/22	1	63.80	0	0.00	62.60	1	2,252	0.04%
2019/03/20	1	63.20	3	63.20	63.10	-2	2,269	-0.09%
2019/03/19	0	0.00	1	62.50	63.00	-1	2,303	-0.04%
2019/03/18	4	62.50	0	0.00	62.50	4	2,379	0.17%
2019/03/15	3	61.77	0	0.00	62.40	3	2,362	0.13%
2019/03/14	0	0.00	3.1	61.87	62.00	-3.1	2,213	-0.14%
2019/03/13	1	61.40	0	0.00	61.70	1	2,263	0.04%
2019/03/11	2	60.65	1	61.10	61.10	1	2,287	0.04%
2019/03/08	1	61.30	0	0.00	61.00	1	2,343	0.04%
2019/03/06	0	0.00	1	62.10	62.20	-1	2,592	-0.04%
2019/03/05	1	61.60	1	61.90	61.90	0	2,630	0.00%
2019/03/04	2	61.70	1	62.30	62.20	1	2,653	0.04%
2019/02/27	0	0.00	1	62.80	63.10	-1	2,629	-0.04%
2019/02/26	2	63.25	1	63.20	62.60	1	2,632	0.04%
2019/02/25	0	0.00	2	63.30	63.50	-2	2,614	-0.08%
2019/02/21	1	61.80	0	0.00	62.20	1	2,656	0.04%
2019/02/20	2	61.70	0	0.00	62.00	2	2,649	0.08%
2019/02/19	0	0.00	1	60.40	60.90	-1	2,671	-0.04%
2019/02/18	4	59.73	1	60.20	60.20	3	2,725	0.11%
2019/02/15	2	60.55	0	0.00	60.30	2	2,726	0.07%
2019/02/14	0	0.00	1	61.20	61.20	-1	2,754	-0.04%
2019/02/12	1	59.50	4	60.30	60.40	-3	2,764	-0.11%
2019/01/30	1	59.00	1	59.20	59.20	0	2,739	0.00%
2019/01/29	1	58.50	1	59.20	59.00	0	2,708	0.00%
2019/01/28	0	0.00	2	59.10	59.30	-2	2,712	-0.07%
2019/01/25	4	58.55	4	58.83	58.50	0	2,709	0.00%
2019/01/24	1	58.20	0	0.00	58.40	1	2,696	0.04%
2019/01/22	2	58.75	0	0.00	58.30	2	2,716	0.07%
2019/01/21	0	0.00	1	59.40	59.20	-1	2,717	-0.04%
2019/01/18	2	58.65	0	0.00	58.60	2	2,721	0.07%
2019/01/17	1	57.70	0	0.00	57.90	1	2,715	0.04%
2019/01/16	1	58.00	0	0.00	57.80	1	2,703	0.04%
2019/01/11	2	58.20	2	58.25	58.30	0	2,732	0.00%
2019/01/10	1	58.20	0	0.00	58.30	1	2,715	0.04%
2019/01/09	0	0.00	8	59.30	59.20	-8	2,704	-0.30%
2019/01/02	1	60.00	0	0.00	60.10	1	2,909	0.03%
2018/12/24	1	60.50	0	0.00	60.60	1	2,958	0.03%
2018/12/21	1	60.00	0	0.00	60.70	1	3,004	0.03%
2018/12/19	1	60.50	0	0.00	61.00	1	2,996	0.03%
2018/12/12	1	60.30	0	0.00	61.00	1	3,043	0.03%
2018/12/10	4	61.60	0	0.00	61.00	4	2,957	0.14%
2018/12/06	1	60.90	0	0.00	61.50	1	3,007	0.03%
2018/12/05	1	62.10	0	0.00	62.00	1	2,967	0.03%
2018/12/03	0	0.00	3	63.27	63.30	-3	3,000	-0.10%
2018/11/30	2	61.50	0	0.00	62.20	2	2,962	0.07%
2018/11/29	20	61.30	0	0.00	61.30	20	2,796	0.72%
2018/11/27	1	61.60	0	0.00	61.20	1	2,710	0.04%
2018/11/23	1	60.80	0	0.00	60.90	1	2,716	0.04%
2018/11/22	2	61.20	0	0.00	61.20	2	2,728	0.07%
2018/11/21	15	61.10	15	61.03	61.20	0	2,730	0.00%
2018/11/16	0	0.00	1	62.70	62.50	-1	2,639	-0.04%
2018/11/15	3	62.90	1	62.60	62.90	2	2,650	0.08%
2018/11/14	9	64.60	0	0.00	64.10	9	2,607	0.35%
2018/11/13	13	64.17	10	63.43	65.20	3	2,602	0.12%
2018/11/12	4	65.18	1	65.60	64.20	3	2,577	0.12%
2018/11/06	0	0.00	1	66.00	66.40	-1	2,609	-0.04%
2018/11/02	0	0.00	2	66.60	66.70	-2	2,624	-0.08%
2018/11/01	0	0.00	1	66.00	66.00	-1	2,627	-0.04%
2018/10/31	1	65.00	6	65.25	65.60	-5	2,634	-0.19%
2018/10/29	1	64.30	0	0.00	64.40	1	2,627	0.04%
2018/10/26	0	0.00	10	63.80	64.00	-10	2,630	-0.38%
2018/10/25	10	64.00	0	0.00	63.80	10	2,632	0.38%
2018/10/19	0	0.00	3	66.23	67.10	-3	2,599	-0.12%
2018/10/16	0	0.00	5	65.30	65.20	-5	2,760	-0.18%
2018/10/12	5	65.80	1.6	65.71	65.60	3.4	2,817	0.12%
2018/10/11	7.6	65.36	1	64.40	64.00	6.6	2,844	0.23%
2018/10/05	3	72.47	0	0.00	72.10	3	2,753	0.11%
2018/10/04	1	73.50	0	0.00	73.20	1	2,746	0.04%
2018/09/26	0	0.00	10	74.70	74.80	-10	2,749	-0.36%
2018/09/25	0	0.00	3	73.50	74.50	-3	2,751	-0.11%
2018/09/21	0	0.00	1	73.00	73.00	-1	2,736	-0.04%
2018/09/13	0	0.00	1	74.30	74.30	-1	2,800	-0.04%
2018/09/12	1	73.80	0	0.00	73.20	1	2,804	0.04%
2018/09/11	2	73.90	0	0.00	74.90	2	2,780	0.07%
2018/09/10	0	0.00	21	73.79	73.50	-21	2,801	-0.75%
2018/09/06	0	0.00	2	77.40	76.80	-2	2,777	-0.07%
2018/09/03	5	78.04	2	78.20	77.90	3	2,730	0.11%
2018/08/31	0	0.00	0.1	77.90	78.00	-0.1	2,746	0.00%
2018/08/28	0	0.00	51	77.90	78.00	-51	2,797	-1.82%
2018/08/27	0	0.00	5	77.46	77.70	-5	2,796	-0.18%
2018/08/23	0	0.00	3	77.60	77.70	-3	2,873	-0.10%
2018/08/21	1	76.30	0	0.00	76.60	1	2,854	0.04%
2018/08/20	1	75.20	0	0.00	75.50	1	2,880	0.03%
2018/08/14	2	74.40	0	0.00	74.40	2	2,884	0.07%
2018/08/13	2	76.45	0	0.00	75.80	2	2,874	0.07%
2018/08/10	0	0.00	0.5	77.70	77.60	-0.5	2,860	-0.02%
2018/08/08	0	0.00	3	78.07	78.00	-3	2,890	-0.10%
2018/08/07	1	77.80	2	77.85	77.40	-1	2,934	-0.03%
2018/08/02	1	76.60	0	0.00	76.50	1	2,963	0.03%
2018/07/30	0	0.00	1	76.40	76.40	-1	2,933	-0.03%
2018/07/27	0	0.00	1	76.00	75.60	-1	2,917	-0.03%
2018/07/26	2	76.05	0	0.00	76.30	2	2,895	0.07%
2018/07/25	1	76.10	1	76.20	75.80	0	2,889	0.00%
2018/07/24	0	0.00	9	79.64	80.00	-9	2,837	-0.32%
2018/07/19	5	78.00	0	0.00	78.40	5	2,671	0.19%
2018/07/18	0	0.00	2	76.95	77.50	-2	2,648	-0.08%
2018/07/13	1	74.70	3	74.60	75.20	-2	2,578	-0.08%
2018/07/09	2	73.20	3	73.20	72.90	-1	2,639	-0.04%
2018/07/04	1	72.90	0	0.00	73.20	1	2,677	0.04%
2018/07/02	2	74.20	2	73.10	73.20	0	2,758	0.00%
2018/06/26	0	0.00	2	72.50	72.50	-2	2,738	-0.07%
2018/06/22	2	73.45	0	0.00	73.30	2	2,716	0.07%
2018/06/19	0	0.00	1	75.00	74.70	-1	2,717	-0.04%
2018/06/13	0	0.00	2	76.80	76.90	-2	2,662	-0.08%
2018/06/12	1	76.60	3	76.60	76.70	-2	2,731	-0.07%
2018/06/11	2	77.40	0	0.00	77.30	2	2,758	0.07%
2018/06/08	2	76.90	1	77.50	77.20	1	2,814	0.04%
2018/06/07	0	0.00	24	77.42	78.00	-24	2,831	-0.85%
2018/06/06	20	77.20	0	0.00	77.00	20	2,826	0.71%
2018/06/04	0	0.00	4	75.30	75.50	-4	2,800	-0.14%
2018/05/31	2	74.00	0	0.00	73.80	2	2,810	0.07%
2018/05/30	1	74.60	1	74.60	74.20	0	2,753	0.00%
2018/05/29	0	0.00	3	75.20	75.40	-3	2,733	-0.11%
2018/05/28	5	75.50	0	0.00	75.70	5	2,782	0.18%
2018/05/25	1	74.50	0	0.00	75.10	1	2,787	0.04%
2018/05/24	0.1	74.80	2	73.60	74.80	-1.9	2,763	-0.07%
2018/05/23	1	73.50	1	73.50	73.30	0	2,769	0.00%
2018/05/21	3	74.27	0	0.00	74.10	3	2,838	0.11%
2018/05/18	6	73.42	0	0.00	73.40	6	2,859	0.21%
2018/05/17	1	74.40	1	74.10	74.00	0	2,885	0.00%
2018/05/16	1	74.80	1	75.50	74.20	0	2,893	0.00%
2018/05/15	4	75.63	0	0.00	75.20	4	2,918	0.14%
2018/05/14	0	0.00	2	78.15	78.00	-2	3,054	-0.07%
2018/05/11	1	77.20	1	77.40	77.30	0	3,059	0.00%
2018/05/08	0	0.00	2	76.00	75.80	-2	3,151	-0.06%
2018/04/27	2	73.90	0	0.00	73.90	2	3,334	0.06%
2018/04/25	1	73.40	2	72.30	74.90	-1	3,411	-0.03%
2018/04/23	0.5	75.10	0	0.00	74.90	0.5	3,419	0.01%
2018/04/20	1	75.80	0	0.00	76.00	1	3,428	0.03%
2018/04/19	1	75.50	1	76.20	76.90	0	3,439	0.00%
2018/04/17	27	77.87	2	78.30	77.50	25	3,405	0.73%
2018/04/16	2	78.50	2	78.60	78.60	0	3,410	0.00%
2018/04/11	5	78.92	0	0.00	78.80	5	3,453	0.14%
2018/04/09	11	78.17	3	77.20	77.80	8	3,436	0.23%
2018/04/03	3	78.13	0	0.00	78.20	3	3,371	0.09%
2018/04/02	3	79.70	2	79.10	79.20	1	3,358	0.03%
2018/03/31	3	79.10	1	79.40	79.60	2	3,374	0.06%
2018/03/30	1	79.50	4	80.00	80.00	-3	3,364	-0.09%
2018/03/29	1	78.50	0	0.00	78.10	1	3,343	0.03%
2018/03/28	1	78.00	0	0.00	78.40	1	3,356	0.03%
2018/03/27	3	78.67	1	78.40	78.40	2	3,370	0.06%
2018/03/26	2	78.00	0	0.00	78.00	2	3,427	0.06%
2018/03/23	1	78.00	3	78.20	78.40	-2	3,463	-0.06%
2018/03/22	2	79.60	1	80.10	79.30	1	3,466	0.03%
2018/03/21	3	79.50	1	79.70	79.90	2	3,443	0.06%
2018/03/16	5	79.54	0	0.00	79.10	5	3,490	0.14%
2018/03/15	1	80.00	0	0.00	79.60	1	3,438	0.03%
2018/03/13	2	81.80	1	81.70	81.70	1	3,424	0.03%
2018/03/12	4	80.85	2	80.80	81.20	2	3,469	0.06%
2018/03/09	4	79.63	1	79.70	79.70	3	3,486	0.09%
2018/03/08	2	79.00	0	0.00	79.00	2	3,472	0.06%
2018/03/07	1	78.90	0	0.00	78.90	1	3,486	0.03%
2018/03/06	0	0.00	5	79.30	78.90	-5	3,619	-0.14%
2018/03/05	5	78.60	0	0.00	78.50	5	3,701	0.14%
2018/02/26	0	0.00	7	80.09	79.90	-7	3,930	-0.18%
2018/02/22	13	78.89	0	0.00	79.00	13	4,008	0.32%
2018/02/21	6	79.35	0	0.00	80.30	6	3,997	0.15%
2018/02/12	2	78.55	2	78.30	78.30	0	4,036	0.00%
2018/02/09	2	77.00	2	78.00	78.50	0	4,084	0.00%
2018/02/08	6	79.62	0	0.00	79.20	6	4,135	0.15%
2018/02/06	6	79.18	2	78.70	78.70	4	4,506	0.09%
2018/02/05	13	82.50	2	82.80	82.90	11	4,409	0.25%
2018/02/02	1	84.20	2	84.10	84.10	-1	4,464	-0.02%
2018/02/01	1	84.20	3	84.93	85.00	-2	4,546	-0.04%
2018/01/31	4	83.15	0	0.00	83.40	4	4,596	0.09%
2018/01/30	1	83.70	10	84.00	83.50	-9	4,616	-0.19%
2018/01/29	1	84.90	2	84.70	84.50	-1	4,613	-0.02%
2018/01/26	2	85.50	2	86.00	85.60	0	4,648	0.00%
2018/01/25	2	86.80	5	86.94	86.70	-3	4,642	-0.06%
2018/01/24	3	86.07	0	0.00	86.50	3	4,754	0.06%
2018/01/23	1	86.50	0	0.00	86.20	1	4,991	0.02%
2018/01/22	3	86.57	2	87.05	86.90	1	5,056	0.02%
2018/01/19	1	86.90	8	88.21	87.40	-7	5,104	-0.14%
2018/01/17	0	0.00	1	86.10	87.00	-1	5,111	-0.02%
2018/01/16	0	0.00	11	86.58	86.50	-11	5,143	-0.21%
2018/01/15	5	86.12	1	86.00	86.20	4	5,168	0.08%
2018/01/12	1	85.30	25	85.20	85.60	-24	5,232	-0.46%
2018/01/11	3	84.60	0	0.00	84.60	3	5,265	0.06%
2018/01/10	40	84.30	25	84.10	84.10	15	5,311	0.28%
2018/01/09	4	86.27	3	85.30	85.50	1	5,335	0.02%
2018/01/08	10	85.30	4	85.33	85.30	6	5,403	0.11%
2018/01/05	2	84.90	3	85.07	85.30	-1	5,519	-0.02%
2018/01/03	0	0.00	1	84.80	85.10	-1	5,923	-0.02%
2018/01/02	1	84.60	0	0.00	85.00	1	5,953	0.02%