鴻準 (2354)-國票-安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
60.7
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－國票-安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

國票-安和券商分點個股進出
國票-安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
2024/05/03	5	61.38	10	61.44	60.70	-5	20,835	-0.02%
2024/05/02	6	60.98	1	60.80	60.70	5	20,678	0.02%
2024/04/30	1	61.80	54	62.03	61.60	-53	20,587	-0.26%
2024/04/29	8	63.10	30	63.39	62.40	-22	20,438	-0.11%
2024/04/26	65	61.75	17	61.56	61.40	48	19,997	0.24%
2024/04/25	6	61.32	1	60.90	60.90	5	19,794	0.03%
2024/04/24	68	61.94	68.1	62.23	62.00	-0.1	19,592	0.00%
2024/04/23	11	60.35	10	59.84	60.30	1	18,907	0.01%
2024/04/22	0	0.00	6	56.53	57.00	-6	18,438	-0.03%
2024/04/19	14	55.54	10	55.20	55.80	4	18,278	0.02%
2024/04/18	0	55.85	1	56.10	56.50	-1	18,105	-0.01%
2024/04/17	7	55.57	0	0.00	55.60	7	17,987	0.04%
2024/04/16	7	55.46	10	55.60	55.00	-3	17,836	-0.02%
2024/04/15	0	58.00	1	57.50	57.50	-1	17,596	-0.01%
2024/04/12	43	58.86	35	59.13	58.50	8	17,434	0.05%
2024/04/11	20	59.80	79	59.74	59.10	-59	17,226	-0.34%
2024/04/10	23	62.70	18	61.31	61.20	5	16,729	0.03%
2024/04/09	26	63.97	2	63.95	63.00	24	16,351	0.15%
2024/04/08	9	62.82	88	63.26	63.50	-79	15,980	-0.49%
2024/04/03	23	63.41	75	63.49	64.00	-52	15,670	-0.33%
2024/04/02	71	64.82	13	63.75	64.90	58	15,264	0.38%
2024/04/01	35	64.43	16.2	64.35	63.80	18.8	14,706	0.13%
2024/03/29	36	63.18	239	63.64	63.00	-203	14,144	-1.44%	大賣/鉅額交易
2024/03/28	87	66.12	75.4	65.88	65.10	11.7	13,289	0.09%
2024/03/27	33.6	61.09	63	61.74	63.60	-29.5	10,914	-0.27%
2024/03/26	153	58.91	22.6	58.71	57.90	130.4	9,790	1.33%	大買/鉅額交易
2024/03/25	125	58.70	20	58.56	58.70	105	9,502	1.10%	大買/鉅額交易
2024/03/22	81	59.46	70	59.13	59.00	11	9,239	0.12%
2024/03/21	52	58.96	61	59.10	59.10	-9	8,698	-0.10%
2024/03/20	109	59.11	93	59.42	58.20	16	8,078	0.20%	大買/
2024/03/19	12	56.08	138	54.47	58.10	-126	6,912	-1.82%	大賣/鉅額交易
2024/03/18	25	54.81	40	55.60	55.40	-15	6,431	-0.23%
2024/03/15	127.5	56.47	88	56.49	55.60	39.5	6,066	0.65%	大買/
2024/03/14	154	54.35	253	54.31	53.70	-99	4,982	-1.99%	大買/大賣/
2024/03/13	477	59.14	192	58.56	58.90	285	4,239	6.72%	大買/大賣/鉅額交易
2024/03/12	107	55.26	9	53.47	55.30	98	2,479	3.95%	大買/
2024/03/11	1	48.90	2	50.70	50.30	-1	2,126	-0.05%
2024/03/08	5	49.55	0	0.00	49.20	5	2,072	0.24%
2024/03/07	1	49.20	1	49.90	50.10	0	2,041	0.00%
2024/03/06	6	49.85	0	0.00	49.80	6	2,002	0.30%
2024/03/05	11	50.33	11	50.42	50.50	0	1,996	0.00%
2024/03/01	0	0.00	0	49.45	49.30	0	1,953	0.00%
2024/02/29	1	49.80	0	0.00	49.70	1	1,952	0.05%
2024/02/26	0	0.00	1	50.00	50.00	-1	1,928	-0.05%
2024/02/23	0	0.00	0.4	50.10	50.10	-0.4	1,936	-0.02%
2024/02/22	1	50.70	0	0.00	50.70	1	1,954	0.05%
2024/02/21	1	50.10	0	0.00	50.10	1	1,946	0.05%
2024/02/15	3	49.35	0	0.00	49.40	3	2,030	0.15%
2024/02/05	1	50.20	0	0.00	50.20	1	1,996	0.05%
2024/01/31	4	50.15	0	0.00	50.50	4	2,013	0.20%
2024/01/30	3	50.10	10	50.10	50.40	-7	2,017	-0.35%
2024/01/29	0	0.00	1	50.50	50.70	-1	2,046	-0.05%
2024/01/26	2	50.30	0	0.00	50.50	2	2,051	0.10%
2024/01/25	6	50.47	0	0.00	50.60	6	2,055	0.29%
2024/01/24	15	50.30	0	0.00	50.40	15	2,075	0.72%
2024/01/23	7	50.24	0	0.00	50.20	7	2,131	0.33%
2024/01/22	13	50.10	0	0.00	50.20	13	2,179	0.60%
2024/01/19	2	49.45	0	0.00	49.70	2	2,183	0.09%
2024/01/18	4	49.75	0	0.00	49.60	4	2,193	0.18%
2024/01/17	4	50.10	10	49.80	49.65	-6	2,182	-0.27%
2024/01/16	8	50.73	0	0.00	50.80	8	2,151	0.37%
2024/01/15	4	51.30	0	0.00	51.30	4	2,184	0.18%
2024/01/12	2	51.30	0	0.00	51.40	2	2,207	0.09%
2024/01/11	8	51.30	0	0.00	51.30	8	2,241	0.36%
2024/01/10	7	51.19	0	0.00	51.20	7	2,301	0.30%
2024/01/09	0	0.00	2	51.60	51.50	-2	2,305	-0.09%
2024/01/05	1	51.70	1	51.90	51.80	0	2,331	0.00%
2024/01/03	1	52.10	0	0.00	52.10	1	2,429	0.04%
2023/12/27	0	0.00	6	52.22	52.40	-6	2,601	-0.23%
2023/12/26	2	52.20	1	52.20	52.20	1	2,665	0.04%
2023/12/25	2	51.90	1	52.00	51.90	1	2,740	0.04%
2023/12/21	1	51.50	0	0.00	51.70	1	2,840	0.04%
2023/12/20	0	0.00	1	52.00	52.30	-1	2,890	-0.03%
2023/12/19	7	51.53	0	0.00	51.60	7	2,959	0.24%
2023/12/18	1	51.80	0	0.00	52.00	1	3,097	0.03%
2023/12/15	2	52.00	0	0.00	52.00	2	3,417	0.06%
2023/12/14	12	51.88	5	51.80	52.00	7	4,109	0.17%
2023/12/12	0	0.00	1	51.20	51.30	-1	4,373	-0.02%
2023/12/11	4	51.25	5	51.20	51.30	-1	4,414	-0.02%
2023/12/08	1	51.70	0	0.00	51.60	1	4,421	0.02%
2023/12/07	6	51.90	0	0.00	51.50	6	4,462	0.13%
2023/12/06	1	52.20	1	52.00	52.00	0	4,460	0.00%
2023/12/01	2	53.10	0	0.00	53.20	2	4,468	0.04%
2023/11/30	0	0.00	2	53.40	53.30	-2	4,461	-0.04%
2023/11/28	0	0.00	5	53.50	53.40	-5	4,543	-0.11%
2023/11/22	1	53.20	0	0.00	53.30	1	4,559	0.02%
2023/11/20	0	0.00	3	53.00	53.00	-3	4,545	-0.07%
2023/11/16	0	0.00	10	52.90	52.80	-10	4,508	-0.22%
2023/11/15	1	52.60	10	53.10	52.90	-9	4,492	-0.20%
2023/11/14	0	0.00	10	52.32	52.30	-10	4,459	-0.22%
2023/11/09	1	52.30	0	0.00	52.30	1	4,488	0.02%
2023/11/03	0	0.00	1	53.00	52.70	-1	4,530	-0.02%
2023/10/31	1.8	52.35	1	52.60	52.40	0.8	4,583	0.02%
2023/10/30	3	52.10	0	0.00	51.80	3	4,597	0.07%
2023/10/26	6	52.35	0	0.00	52.30	6	4,608	0.13%
2023/10/24	6	52.70	0	0.00	53.10	6	4,689	0.13%
2023/10/23	6	53.03	1	52.80	53.50	5	4,929	0.10%
2023/10/20	2	54.50	0	0.00	54.70	2	5,472	0.04%
2023/10/19	1	54.70	0	0.00	55.10	1	5,484	0.02%
2023/10/17	2	56.40	0	0.00	56.40	2	5,440	0.04%
2023/10/11	0	0.00	56	57.33	57.40	-56	5,704	-0.98%
2023/10/06	15	56.45	2	56.70	56.50	13	5,731	0.23%
2023/10/05	1	58.00	1	57.90	58.20	0	5,621	0.00%
2023/10/03	2	57.95	1	57.40	57.40	1	5,552	0.02%
2023/10/02	2	57.95	3	57.43	57.60	-1	5,518	-0.02%
2023/09/28	7	56.23	11	57.32	57.70	-4	5,487	-0.07%
2023/09/27	0	0.00	0.1	56.00	55.90	-0.1	5,446	0.00%
2023/09/25	0	0.00	315	57.13	57.60	-315	5,400	-5.83%	大賣/鉅額交易
2023/09/22	0	0.00	2	57.55	57.50	-2	5,379	-0.04%
2023/09/21	26	58.45	101	57.90	58.00	-75	5,321	-1.41%	大賣/
2023/09/20	17	59.88	100	58.70	58.90	-83	5,188	-1.60%
2023/09/19	573	62.04	16.1	60.89	60.70	556.9	4,915	11.33%	大買/鉅額交易
2023/09/18	4.1	58.13	7	58.29	57.10	-2.9	4,282	-0.07%
2023/09/15	0.1	57.50	8	58.25	59.00	-7.9	4,137	-0.19%
2023/09/14	0	0.00	2	57.45	57.50	-2	3,996	-0.05%
2023/09/12	0	0.00	5	57.30	57.30	-5	4,003	-0.12%
2023/09/11	0	0.00	10	56.20	56.20	-10	3,998	-0.25%
2023/09/07	3	56.70	0	0.00	56.50	3	4,094	0.07%
2023/09/06	2	56.70	0	0.00	57.10	2	4,090	0.05%
2023/09/04	2	56.00	0	0.00	55.90	2	4,034	0.05%
2023/09/01	0	0.00	4	56.55	57.00	-4	4,010	-0.10%
2023/08/31	3	55.60	0	0.00	55.70	3	3,965	0.08%
2023/08/30	0	0.00	1	55.10	55.30	-1	3,950	-0.03%
2023/08/29	2	54.10	1	54.20	54.80	1	4,001	0.02%
2023/08/28	2	55.30	7	55.21	54.70	-5	4,056	-0.12%
2023/08/24	0	0.00	1	55.90	55.50	-1	4,130	-0.02%
2023/08/21	0	0.00	0.1	54.30	54.30	-0.1	4,116	0.00%
2023/08/17	1	54.20	0	0.00	54.90	1	4,100	0.02%
2023/08/15	1	55.50	0	0.00	55.50	1	4,056	0.02%
2023/08/14	2	54.90	0	0.00	55.70	2	4,055	0.05%
2023/08/08	0	0.00	4	56.10	56.60	-4	3,967	-0.10%
2023/08/07	2	56.55	1	56.20	56.20	1	3,944	0.03%
2023/08/02	0	0.00	21	55.24	54.50	-21	3,906	-0.54%
2023/08/01	0	0.00	1	55.80	55.70	-1	3,843	-0.03%
2023/07/31	3	56.23	10	56.45	55.70	-7	3,826	-0.18%
2023/07/28	5	56.18	18	56.01	56.30	-13	3,781	-0.34%
2023/07/27	17	56.88	0	0.00	56.90	17	3,731	0.46%
2023/07/26	18	57.98	33	58.73	57.00	-15	3,664	-0.41%
2023/07/25	111	58.45	81	58.90	59.50	30	3,399	0.88%	大買/
2023/07/24	6	53.98	1	54.40	55.00	5	2,796	0.18%
2023/07/21	11	54.67	2	54.30	54.30	9	2,766	0.33%
2023/07/20	4	55.45	0	0.00	55.20	4	2,750	0.15%
2023/07/19	9	56.41	5	56.82	55.90	4	2,738	0.15%
2023/07/18	1	57.40	0	0.00	57.40	1	2,693	0.04%
2023/07/17	31	57.11	2	57.30	57.20	29	2,560	1.13%
2023/07/14	0	0.00	2	55.95	56.20	-2	2,497	-0.08%
2023/07/12	0	0.00	1	54.10	54.00	-1	2,351	-0.04%
2023/07/07	2	52.55	0	0.00	52.90	2	2,353	0.08%
2023/07/05	3	53.97	0	0.00	53.70	3	2,299	0.13%
2023/07/03	0	0.00	1	56.30	56.00	-1	2,320	-0.04%
2023/06/29	0	0.00	1	56.10	55.80	-1	2,348	-0.04%
2023/06/27	2	57.00	0	0.00	55.80	2	2,426	0.08%
2023/06/26	0	0.00	2	57.75	57.60	-2	2,398	-0.08%
2023/06/16	0	0.00	19	56.68	56.00	-19	2,301	-0.83%
2023/06/15	6	56.68	9	56.50	56.50	-3	2,246	-0.13%
2023/06/14	17	57.05	21	56.70	56.50	-4	2,238	-0.18%
2023/06/13	1	56.00	1	56.10	55.80	0	2,150	0.00%
2023/06/12	1	55.60	0	0.00	55.40	1	2,109	0.05%
2023/06/07	1	55.50	1	55.50	55.30	0	2,153	0.00%
2023/06/06	0	0.00	2	55.60	55.70	-2	2,168	-0.09%
2023/06/02	1	56.20	0	0.00	55.90	1	2,258	0.04%
2023/06/01	0	0.00	4.2	55.66	55.80	-4.2	2,232	-0.19%
2023/05/31	11	54.98	0	0.00	54.30	11	2,170	0.51%
2023/05/30	0	0.00	1	54.70	54.50	-1	2,127	-0.05%
2023/05/29	2	53.90	1	54.20	54.20	1	2,119	0.05%
2023/05/25	2	53.50	0	0.00	53.60	2	2,188	0.09%
2023/05/23	0	0.00	4	54.05	53.90	-4	2,226	-0.18%
2023/05/19	0	0.00	36	54.00	53.90	-36	2,281	-1.58%
2023/05/12	2	51.90	0	52.20	52.20	2	2,409	0.08%
2023/05/11	3	52.57	2	52.40	52.40	1	2,424	0.04%
2023/05/10	0	0.00	1	53.20	53.10	-1	2,455	-0.04%
2023/05/09	0	0.00	2	54.00	53.80	-2	2,476	-0.08%
2023/05/02	0	0.00	1	53.60	53.80	-1	3,026	-0.03%
2023/04/28	5	53.60	0	0.00	53.90	5	3,285	0.15%
2023/04/17	0	0.00	2	55.10	55.00	-2	3,409	-0.06%
2023/04/14	0	0.00	1	55.00	54.80	-1	3,409	-0.03%
2023/04/12	2	55.30	0	0.00	55.30	2	3,444	0.06%
2023/04/10	1	55.50	0	0.00	55.50	1	3,501	0.03%
2023/04/07	5	56.00	0	0.00	55.50	5	3,495	0.14%
2023/03/31	0	0.00	1	56.00	55.90	-1	3,415	-0.03%
2023/03/30	0	0.00	10	55.80	55.60	-10	3,385	-0.30%
2023/03/29	0	0.00	6.3	55.32	55.50	-6.3	3,342	-0.19%
2023/03/28	0	0.00	1	53.70	53.50	-1	3,252	-0.03%
2023/03/27	3	54.07	0	0.00	54.00	3	3,260	0.09%
2023/03/22	0	0.00	0.1	53.20	53.30	-0.1	3,255	0.00%
2023/03/20	0	0.00	0.1	53.00	53.00	-0.1	3,328	0.00%
2023/03/16	4	51.83	0	0.00	51.90	4	3,323	0.12%
2023/03/15	2	52.70	1	52.90	52.70	1	3,343	0.03%
2023/03/14	0.1	53.10	0	0.00	52.90	0.1	3,392	0.00%
2023/03/10	1	54.00	0	0.00	53.60	1	3,664	0.03%
2023/03/09	2	54.90	0	0.00	54.90	2	3,665	0.05%
2023/03/08	3	55.40	2	55.00	55.20	1	3,746	0.03%
2023/03/07	3	56.63	0	0.00	56.00	3	3,688	0.08%
2023/03/06	0	0.00	2.2	56.05	55.90	-2.2	3,654	-0.06%
2023/03/02	0	0.00	5	55.50	55.20	-5	3,633	-0.14%
2023/02/24	6	55.70	0	0.00	55.50	6	3,620	0.17%
2023/02/23	0	0.00	1	56.20	56.00	-1	3,592	-0.03%
2023/02/22	1	55.10	0	0.00	55.20	1	3,564	0.03%
2023/02/20	15	56.00	0	0.00	56.00	15	3,617	0.41%
2023/02/17	1	54.90	0	0.00	55.30	1	3,625	0.03%
2023/02/16	1	55.10	0	0.00	55.10	1	3,670	0.03%
2023/02/15	0	0.00	3	55.20	54.50	-3	3,743	-0.08%
2023/02/09	2	55.50	0	0.00	55.50	2	3,733	0.05%
2023/02/08	0	0.00	50	56.00	55.80	-50	3,710	-1.35%
2023/02/07	0	0.00	74	56.00	56.20	-74	3,671	-2.02%
2023/02/06	0	0.00	40	56.77	56.50	-40	3,643	-1.10%
2023/02/03	4	56.78	0	0.00	56.30	4	3,593	0.11%
2023/02/02	35	56.27	33	55.39	56.40	2	3,504	0.06%
2023/02/01	41	54.70	51	54.76	55.00	-10	3,320	-0.30%
2023/01/31	5	54.10	52	54.90	54.20	-47	3,260	-1.44%
2023/01/30	266	55.57	72	55.88	55.40	194	3,155	6.15%	大買/鉅額交易
2023/01/13	0	0.00	1	52.70	52.60	-1	2,934	-0.03%
2023/01/12	0	0.00	2	52.95	52.70	-2	2,949	-0.07%
2023/01/09	0	0.00	6	53.20	53.20	-6	2,923	-0.21%
2023/01/06	2	52.10	2	52.20	52.40	0	2,890	0.00%
2023/01/04	1	51.30	31	51.43	51.40	-30	2,869	-1.05%
2023/01/03	0	0.00	3	51.03	51.30	-3	2,882	-0.10%
2022/12/29	0	0.00	13	51.48	51.00	-13	2,841	-0.46%
2022/12/28	2	52.40	0	0.00	52.30	2	2,828	0.07%
2022/12/21	0	0.00	4	51.28	50.60	-4	2,832	-0.14%
2022/12/20	0	0.00	1	51.00	51.00	-1	2,826	-0.04%
2022/12/14	2	53.00	0	0.00	53.70	2	2,803	0.07%
2022/12/12	0	0.00	2	53.00	52.80	-2	2,691	-0.07%
2022/12/09	0	0.00	6	52.90	53.20	-6	2,735	-0.22%
2022/12/08	0	0.00	5	53.00	52.70	-5	2,718	-0.18%
2022/12/07	3	52.90	0	0.00	52.80	3	2,711	0.11%
2022/12/06	0	0.00	20	53.30	53.20	-20	2,685	-0.74%
2022/12/05	27	54.14	9	54.42	54.20	18	2,636	0.68%
2022/12/02	62	54.05	34	54.20	54.00	28	2,540	1.10%
2022/12/01	1	52.30	1	52.70	51.90	0	2,378	0.00%
2022/11/30	1	52.10	1.2	50.66	52.10	-0.2	2,386	-0.01%
2022/11/29	4	50.00	1	50.10	50.10	3	2,294	0.13%
2022/11/23	2	49.70	0	0.00	49.75	2	2,299	0.09%
2022/11/16	5	50.17	0	0.00	50.10	5	2,340	0.21%
2022/11/14	0	0.00	6	49.17	49.50	-6	2,234	-0.27%
2022/11/11	1	48.70	1	48.25	48.85	0	2,177	0.00%
2022/11/09	1	47.60	0	0.00	48.20	1	2,098	0.05%
2022/11/08	0	0.00	1	46.65	46.85	-1	2,079	-0.05%
2022/11/07	1	46.30	2	46.30	46.30	-1	2,114	-0.05%
2022/11/01	3	44.90	1	45.40	45.45	2	2,199	0.09%
2022/10/31	2	45.35	0	0.00	45.20	2	2,201	0.09%
2022/10/28	0	45.55	0	0.00	45.50	0	2,201	0.00%
2022/10/26	2	45.70	0	0.00	45.50	2	2,227	0.09%
2022/10/25	0	0.00	2	46.10	45.75	-2	2,229	-0.09%
2022/10/20	0	0.00	2.1	45.61	45.95	-2.1	2,224	-0.09%
2022/10/19	1	46.55	0	0.00	46.00	1	2,210	0.05%
2022/10/17	5	46.43	0	0.00	46.45	5	2,258	0.22%
2022/10/14	0.1	46.40	0	0.00	46.10	0.1	2,267	0.00%
2022/10/07	0	0.00	2	47.45	47.40	-2	2,296	-0.09%
2022/09/29	0	46.05	0	0.00	45.95	0	2,429	0.00%
2022/09/28	0	0.00	51	45.25	45.15	-51	2,452	-2.08%
2022/09/27	0	0.00	2	46.30	46.40	-2	2,460	-0.08%
2022/09/26	0	0.00	2	46.00	45.80	-2	2,514	-0.08%
2022/09/23	1	47.05	0	0.00	46.75	1	2,600	0.04%
2022/09/22	2	47.10	0	0.00	47.20	2	2,734	0.07%
2022/09/20	0	0.00	7	48.05	48.30	-7	2,770	-0.25%
2022/09/12	0.1	48.85	0	0.00	49.00	0.1	3,011	0.00%
2022/09/07	0	0.00	2	47.85	47.15	-2	3,249	-0.06%
2022/09/06	2	48.20	13	49.16	48.15	-11	3,297	-0.33%
2022/09/05	0	0.00	3	50.10	50.10	-3	3,312	-0.09%
2022/08/25	1	50.70	0	0.00	50.70	1	4,102	0.02%
2022/08/18	0	0.00	6.1	50.12	50.20	-6.1	6,430	-0.09%
2022/08/15	0.1	50.80	0	0.00	50.40	0.1	6,717	0.00%
2022/08/12	0	0.00	1	50.80	51.10	-1	6,721	-0.01%
2022/08/11	2	50.10	0	0.00	50.60	2	6,755	0.03%
2022/08/09	1	49.15	0	0.00	49.10	1	6,837	0.01%
2022/08/08	0.1	48.40	0	0.00	48.60	0.1	6,957	0.00%
2022/08/02	1	48.60	0	0.00	48.30	1	7,144	0.01%
2022/08/01	0	0.00	0	49.65	49.50	0	7,140	0.00%
2022/07/28	2	49.30	1	49.25	49.30	1	7,157	0.01%
2022/07/27	3	48.85	3	49.00	49.00	0	7,182	0.00%
2022/07/26	4	48.93	2	48.75	48.70	2	7,202	0.03%
2022/07/22	3	49.75	3	49.70	49.20	0	7,219	0.00%
2022/07/21	1	48.20	3	48.65	48.75	-2	7,194	-0.03%
2022/07/20	0	0.00	1	48.00	47.50	-1	7,182	-0.01%
2022/07/15	5	46.50	4.1	46.56	46.60	0.9	7,237	0.01%
2022/07/14	0.1	46.70	0	0.00	46.80	0.1	7,239	0.00%
2022/07/01	2	47.05	0	0.00	47.00	2	7,121	0.03%
2022/06/30	1	49.55	0	0.00	49.30	1	7,040	0.01%
2022/06/29	3	52.20	4	52.40	52.20	-1	6,921	-0.01%
2022/06/28	3	53.30	6	53.07	53.10	-3	6,904	-0.04%
2022/06/27	0	0.00	1	53.60	53.60	-1	6,921	-0.01%
2022/06/24	6	53.00	0	0.00	52.70	6	6,897	0.09%
2022/06/23	3	53.20	2	52.50	52.50	1	6,879	0.01%
2022/06/22	2	53.90	0	0.00	53.20	2	6,844	0.03%
2022/06/20	2	53.00	4	54.20	52.90	-2	6,795	-0.03%
2022/06/17	1	54.70	0	0.00	55.50	1	6,680	0.01%
2022/06/16	5	56.20	22	55.98	55.20	-17	6,524	-0.26%
2022/06/15	5	57.00	1	56.30	56.20	4	6,514	0.06%
2022/06/14	21	55.84	0	0.00	56.40	21	6,485	0.32%
2022/06/13	5	55.70	6	55.40	55.50	-1	6,436	-0.02%
2022/06/10	3	56.20	3	56.50	56.40	0	6,353	0.00%
2022/06/09	5	56.26	8	56.55	56.40	-3	6,310	-0.05%
2022/06/08	5	56.52	24	56.87	56.40	-19	6,213	-0.31%
2022/06/07	5	56.40	13	56.58	56.20	-8	6,155	-0.13%
2022/06/06	30	56.26	11	56.49	56.30	19	6,090	0.31%
2022/06/02	10	56.85	12	56.57	56.50	-2	5,993	-0.03%
2022/06/01	47	55.22	35	56.40	56.00	12	5,706	0.21%
2022/05/31	1	55.50	1	55.40	54.60	0	5,360	0.00%
2022/05/26	2	54.90	0	0.00	54.40	2	3,640	0.05%
2022/05/25	5	54.10	0	0.00	54.40	5	3,678	0.14%
2022/05/24	2	54.00	2	53.60	53.20	0	3,683	0.00%
2022/05/23	3	54.80	10	54.90	53.80	-7	3,696	-0.19%
2022/05/20	11	54.49	1	54.60	54.50	10	3,641	0.27%
2022/05/19	2	54.00	0	0.00	54.00	2	3,686	0.05%
2022/05/18	0	0.00	0.1	55.10	55.60	-0.1	3,604	0.00%
2022/05/17	15	55.68	19	55.22	54.90	-4	3,578	-0.11%
2022/05/16	5	56.52	15	56.41	55.90	-10	3,497	-0.29%
2022/05/13	11	58.61	18	59.14	58.50	-7	3,385	-0.21%
2022/05/11	1	60.70	1	61.50	61.30	0	3,294	0.00%
2022/05/10	0	0.00	9	61.19	61.50	-9	3,401	-0.26%
2022/05/06	1	60.20	0	0.00	60.50	1	3,424	0.03%
2022/05/05	1	60.90	0	0.00	61.30	1	3,468	0.03%
2022/04/26	1	59.60	0	0.00	59.40	1	3,534	0.03%
2022/04/20	0	0.00	4	60.50	60.50	-4	3,461	-0.12%
2022/04/19	1	60.30	0	61.20	60.10	1	3,474	0.03%
2022/04/15	0	0.00	5	60.90	60.60	-5	3,480	-0.14%
2022/04/13	0	0.00	1	60.80	61.40	-1	3,592	-0.03%
2022/04/08	1	60.80	0	0.00	60.80	1	3,784	0.03%
2022/04/07	1	61.40	0	0.00	60.80	1	3,773	0.03%
2022/03/31	0	0.00	5	62.80	62.80	-5	3,688	-0.14%
2022/03/29	2	63.00	7	62.97	62.70	-5	3,649	-0.14%
2022/03/25	1	62.90	0	0.00	62.80	1	3,645	0.03%
2022/03/24	0	0.00	1	63.10	63.30	-1	3,651	-0.03%
2022/03/21	0	0.00	20	62.50	62.30	-20	3,677	-0.54%
2022/03/18	20	62.70	0.2	62.62	62.70	19.8	3,685	0.54%
2022/03/16	3	61.10	1	60.80	61.40	2	3,647	0.05%
2022/03/15	2	61.45	0	0.00	61.20	2	3,661	0.05%
2022/03/14	2	62.10	2	61.90	62.10	0	3,671	0.00%
2022/03/10	0	0.00	1	62.90	63.00	-1	3,775	-0.03%
2022/03/08	4	62.35	2	62.30	61.90	2	3,808	0.05%
2022/03/07	1	61.90	0	0.00	62.60	1	3,803	0.03%
2022/03/04	0	0.00	2	63.70	63.70	-2	3,830	-0.05%
2022/03/03	2	64.80	3	64.83	64.70	-1	3,864	-0.03%
2022/03/02	2	64.70	3	64.80	64.80	-1	3,932	-0.03%
2022/03/01	6	64.82	3	65.03	64.80	3	3,908	0.08%
2022/02/25	9	63.53	71	64.16	63.80	-62	3,836	-1.62%
2022/02/24	5	64.10	21	63.84	63.70	-16	3,779	-0.42%
2022/02/23	8	64.40	4	64.55	64.60	4	3,696	0.11%
2022/02/22	0.3	64.00	0.1	64.00	63.90	0.3	3,637	0.01%
2022/02/21	10	64.00	12	63.93	64.00	-2	3,645	-0.05%
2022/02/18	0	0.00	2	63.20	63.00	-2	3,636	-0.06%
2022/02/17	91	63.70	13	63.25	63.10	78	3,784	2.06%
2022/02/16	9	62.60	0	0.00	62.90	9	3,852	0.23%
2022/02/15	0	0.00	1	62.00	62.00	-1	3,898	-0.03%
2022/02/11	5	63.30	1	63.10	63.30	4	4,071	0.10%
2022/02/10	1	63.70	4	63.15	63.60	-3	4,106	-0.07%
2022/02/08	1	60.60	0	0.00	61.10	1	4,088	0.02%
2022/02/07	0	0.00	5	60.20	60.20	-5	4,198	-0.12%
2022/01/26	2	60.60	0	0.00	60.00	2	4,219	0.05%
2022/01/25	1	60.50	0	0.00	60.40	1	4,375	0.02%
2022/01/20	1	61.50	0	0.00	62.00	1	4,457	0.02%
2022/01/19	2	62.05	0	0.00	62.00	2	4,484	0.04%
2022/01/18	0.1	62.90	2	62.70	62.60	-2	4,506	-0.04%
2022/01/17	1	62.30	0	0.00	62.40	1	4,573	0.02%
2022/01/14	0	0.00	1	62.40	62.40	-1	4,656	-0.02%
2022/01/12	0	0.00	1	62.90	63.30	-1	4,944	-0.02%
2022/01/11	1	63.50	0	0.00	63.40	1	5,062	0.02%
2022/01/07	6	65.22	0	0.00	64.20	6	5,567	0.11%
2022/01/06	2	65.75	3	65.30	65.70	-1	5,601	-0.02%
2022/01/05	12	66.53	12	66.66	66.20	0	5,650	0.00%
2022/01/04	0	0.00	5	64.60	64.50	-5	5,601	-0.09%
2021/12/29	0	0.00	10	65.00	64.90	-10	6,247	-0.16%
2021/12/23	0	0.00	1	64.50	64.60	-1	7,932	-0.01%
2021/12/17	1	63.90	2	63.90	63.90	-1	8,733	-0.01%
2021/12/14	1	64.10	0	0.00	64.20	1	9,301	0.01%
2021/12/13	1	64.70	0	0.00	64.80	1	9,340	0.01%
2021/12/07	4	64.40	0.2	64.70	64.30	3.9	9,514	0.04%
2021/12/06	4	65.30	0	0.00	65.50	4	9,462	0.04%
2021/12/01	0	0.00	0.5	64.90	64.90	-0.5	9,490	-0.01%
2021/11/30	3	65.00	0	0.00	65.20	3	9,519	0.03%
2021/11/29	0	0.00	1	64.30	65.00	-1	9,497	-0.01%
2021/11/26	4	65.25	0	0.00	65.10	4	9,469	0.04%
2021/11/25	2	66.80	2	66.70	66.60	0	9,412	0.00%
2021/11/24	0	0.00	2	66.90	67.10	-2	9,427	-0.02%
2021/11/22	4	67.10	0	67.40	67.10	4	9,442	0.04%
2021/11/19	2	66.65	21	66.90	66.70	-19	9,486	-0.20%
2021/11/17	0	0.00	1	66.90	66.90	-1	9,682	-0.01%
2021/11/16	2	67.05	0.1	67.80	67.30	1.9	9,779	0.02%
2021/11/15	8	68.16	4	68.80	68.00	4	9,836	0.04%
2021/11/12	4	69.05	0	0.00	68.90	4	9,928	0.04%
2021/11/11	4	70.10	3	70.63	69.30	1	9,930	0.01%
2021/11/10	2	70.20	0	0.00	70.20	2	9,851	0.02%
2021/11/09	2	69.30	2	69.30	69.60	0	9,853	0.00%
2021/11/08	0	0.00	3	69.80	69.60	-3	9,847	-0.03%
2021/11/05	3	69.67	2	70.00	70.00	1	9,845	0.01%
2021/11/04	2	70.30	8	70.95	70.00	-6	9,782	-0.06%
2021/11/03	2	69.20	0	0.00	69.80	2	9,643	0.02%
2021/11/02	1	69.70	4	69.45	69.10	-3	9,609	-0.03%
2021/11/01	3	68.67	5	68.84	68.60	-2	9,474	-0.02%
2021/10/29	1	68.20	8	68.69	68.80	-7	9,456	-0.07%
2021/10/28	1	68.00	6	68.67	68.60	-5	9,393	-0.05%
2021/10/27	6	67.75	0.1	67.80	67.70	6	9,316	0.06%
2021/10/26	23	68.00	3	68.00	68.00	20	9,311	0.21%
2021/10/25	8.2	68.48	27	68.26	68.30	-18.8	9,279	-0.20%
2021/10/22	1	66.90	4	67.50	67.90	-3	9,259	-0.03%
2021/10/21	13	67.47	17	66.90	66.50	-4	9,213	-0.04%
2021/10/20	2	67.60	15	67.69	67.90	-13	9,154	-0.14%
2021/10/19	14	68.16	3	68.27	68.00	11	9,037	0.12%
2021/10/18	27	70.00	37	70.27	68.70	-10	8,913	-0.11%
2021/10/15	60	70.57	57	70.42	70.80	3	8,729	0.03%
2021/10/13	13	68.65	27	68.36	69.00	-14	8,468	-0.17%
2021/10/12	10	68.31	16	67.98	67.90	-6	8,397	-0.07%
2021/10/08	32	70.30	8	70.43	70.10	24	8,305	0.29%
2021/10/07	16	69.52	1	70.00	69.40	15	8,151	0.18%
2021/10/06	17	69.72	53	70.20	68.30	-36	8,078	-0.45%
2021/10/05	83	70.62	30	69.68	71.20	53	7,773	0.68%
2021/10/04	11	70.54	20.3	70.23	70.90	-9.3	7,414	-0.12%
2021/10/01	2	68.30	7	69.46	67.60	-5	6,842	-0.07%
2021/09/30	8	70.58	24	70.54	70.30	-16	6,600	-0.24%
2021/09/29	0	0.00	4	68.73	68.70	-4	6,218	-0.06%
2021/09/28	6	68.38	22	69.23	69.40	-16	6,209	-0.26%
2021/09/27	9	68.13	5	68.74	68.80	4	6,058	0.07%
2021/09/24	15	69.33	9	69.13	68.70	6	5,961	0.10%
2021/09/23	31	67.49	20	66.98	68.00	11	5,645	0.19%
2021/09/22	19.5	65.76	4	65.90	66.20	15.5	5,330	0.29%
2021/09/17	1	66.20	8	66.18	66.50	-7	5,240	-0.13%
2021/09/16	1	64.40	5	64.64	64.40	-4	5,113	-0.08%
2021/09/15	25	65.53	9	65.50	65.00	16	5,073	0.32%
2021/09/14	2	62.90	0	0.00	62.80	2	4,849	0.04%
2021/09/09	1	63.00	0	0.00	63.50	1	5,004	0.02%
2021/09/08	4	63.63	1	62.90	62.90	3	5,002	0.06%
2021/09/07	0	0.00	15	64.30	64.30	-15	4,951	-0.30%
2021/09/06	0	0.00	10	64.70	64.00	-10	4,946	-0.20%
2021/09/03	3	64.07	3	64.53	64.90	0	4,952	0.00%
2021/09/02	20	65.14	0	0.00	64.20	20	4,909	0.41%
2021/09/01	1	65.80	19	65.80	65.60	-18	4,851	-0.37%
2021/08/31	0	0.00	0.2	66.10	66.30	-0.2	4,845	0.00%
2021/08/27	4	66.25	0	0.00	66.20	4	4,900	0.08%
2021/08/26	0.1	65.10	3	65.00	65.70	-2.9	4,919	-0.06%
2021/08/25	1	66.10	3	65.70	65.70	-2	5,051	-0.04%
2021/08/24	3	65.83	2	66.90	65.70	1	5,050	0.02%
2021/08/23	2	66.95	3	66.87	67.30	-1	5,006	-0.02%
2021/08/20	5.1	65.55	7	65.57	65.90	-1.9	4,871	-0.04%
2021/08/19	8	64.60	11	64.25	64.50	-3	4,791	-0.06%
2021/08/18	3	65.57	11	63.76	66.80	-8	4,610	-0.17%
2021/08/17	1	64.10	0	0.00	64.40	1	4,482	0.02%
2021/08/13	0	0.00	17	63.96	64.00	-17	4,433	-0.38%
2021/08/12	10	63.70	64	63.85	63.80	-54	4,405	-1.23%
2021/08/11	62	62.90	2	62.40	63.30	60	4,404	1.36%
2021/08/10	1	62.20	5	62.10	62.20	-4	4,479	-0.09%
2021/08/09	2	62.80	0	0.00	62.80	2	4,608	0.04%
2021/08/06	2	63.10	4	63.30	63.70	-2	4,665	-0.04%
2021/08/05	1	62.30	5	63.12	63.20	-4	4,772	-0.08%
2021/08/04	2	62.10	1	62.00	62.10	1	4,972	0.02%
2021/08/02	1	62.00	0	0.00	62.20	1	5,105	0.02%
2021/07/30	2	61.90	1	61.60	61.60	1	5,173	0.02%
2021/07/28	2	62.00	0	0.00	62.20	2	5,306	0.04%
2021/07/26	6	62.45	3	63.57	63.10	3	5,680	0.05%
2021/07/21	1	63.50	0	0.00	63.00	1	5,794	0.02%
2021/07/20	2	64.35	17	64.20	64.20	-15	5,755	-0.26%
2021/07/16	0	0.00	1	66.30	66.50	-1	5,967	-0.02%
2021/07/15	14	66.83	2.1	66.64	66.70	11.9	6,086	0.20%
2021/07/13	2	66.85	15	66.79	66.10	-13	6,153	-0.21%
2021/07/08	1	65.50	0	0.00	65.50	1	6,399	0.02%
2021/07/07	0	0.00	1	65.50	65.50	-1	6,501	-0.02%
2021/07/06	6	66.17	21	65.95	66.00	-15	6,572	-0.23%
2021/07/05	6	66.57	0	0.00	67.00	6	6,628	0.09%
2021/07/01	53	65.32	9	65.44	65.10	44	6,709	0.66%
2021/06/30	1	65.70	0	0.00	65.70	1	6,760	0.01%
2021/06/29	1	65.10	0	0.00	65.30	1	6,904	0.01%
2021/06/28	0	0.00	1	65.20	65.30	-1	7,157	-0.01%
2021/06/25	0	0.00	1	65.60	65.60	-1	7,238	-0.01%
2021/06/24	0	0.00	5	65.60	65.40	-5	7,302	-0.07%
2021/06/23	0	0.00	10	65.10	65.10	-10	7,422	-0.13%
2021/06/22	0	0.00	1	63.80	63.90	-1	7,633	-0.01%
2021/06/18	1	65.70	0	0.00	65.70	1	8,989	0.01%
2021/06/17	1	65.00	1	64.90	65.00	0	9,076	0.00%
2021/06/16	3	64.60	0	0.00	64.60	3	9,342	0.03%
2021/06/11	1	64.70	1	64.90	64.90	0	10,415	0.00%
2021/06/10	1	64.10	0	0.00	64.20	1	10,545	0.01%
2021/06/09	0	0.00	1	63.30	63.40	-1	10,719	-0.01%
2021/06/08	0	0.00	2	64.35	64.40	-2	11,187	-0.02%
2021/06/07	2	63.30	4	63.60	63.50	-2	11,381	-0.02%
2021/06/04	0	0.00	10	63.90	64.00	-10	11,419	-0.09%
2021/06/03	6	65.37	2	65.15	65.10	4	11,503	0.03%
2021/06/02	45	68.08	39	67.21	65.90	6	11,547	0.05%
2021/06/01	3.1	66.12	3	66.37	66.40	0.1	11,512	0.00%
2021/05/31	2	65.00	4	65.28	65.30	-2	11,685	-0.02%
2021/05/28	2	65.05	5	64.94	64.60	-3	11,746	-0.03%
2021/05/27	0	0.00	1	64.00	64.00	-1	11,840	-0.01%
2021/05/26	1	63.90	2	63.90	64.00	-1	12,006	-0.01%
2021/05/25	1	64.00	0	0.00	64.30	1	12,460	0.01%
2021/05/21	0	0.00	1	63.01	63.10	-1	13,201	-0.01%
2021/05/19	4	62.15	5	61.70	62.10	-1	13,616	-0.01%
2021/05/18	1	62.00	12	61.19	62.70	-11	13,799	-0.08%
2021/05/17	5	57.91	26	58.79	57.80	-21	13,988	-0.15%
2021/05/14	2	61.10	1	62.30	60.90	1	14,093	0.01%
2021/05/13	0	0.00	1	61.90	61.20	-1	14,457	-0.01%
2021/05/12	15	61.26	36	59.89	59.80	-21	14,679	-0.14%
2021/05/11	9	63.27	4	63.45	62.00	5	15,153	0.03%
2021/05/10	1	65.00	0	0.00	65.40	1	15,223	0.01%
2021/05/07	11	65.79	5	65.56	66.20	6	15,477	0.04%
2021/05/06	14	64.01	18	64.64	64.40	-4	15,780	-0.03%
2021/05/05	1	65.30	8	63.96	63.60	-7	16,217	-0.04%
2021/05/04	5	64.08	2	64.50	64.20	3	16,250	0.02%
2021/05/03	7	66.90	9	66.27	66.70	-2	16,320	-0.01%
2021/04/29	6	69.32	1	69.10	69.00	5	16,341	0.03%
2021/04/28	3	69.97	0	0.00	69.70	3	16,457	0.02%
2021/04/27	0	0.00	2	70.95	70.70	-2	16,704	-0.01%
2021/04/26	0	0.00	2	69.80	69.60	-2	16,916	-0.01%
2021/04/23	3	69.80	6	68.90	69.60	-3	17,894	-0.02%
2021/04/22	17.1	70.13	14	69.41	69.30	3.1	19,364	0.02%
2021/04/21	9	71.28	1	72.30	70.80	8	21,177	0.04%
2021/04/20	1.1	71.40	2	70.70	71.00	-1	23,422	0.00%
2021/04/19	4	71.25	0	0.00	71.10	4	24,127	0.02%
2021/04/16	3	71.40	18	71.59	71.70	-15	24,288	-0.06%
2021/04/15	6	70.60	3	70.70	70.80	3	24,357	0.01%
2021/04/14	18	70.77	4.2	71.05	71.10	13.8	24,344	0.06%
2021/04/13	7	72.44	11	72.88	72.10	-4	24,468	-0.02%
2021/04/12	4	72.10	10	72.49	72.10	-6	24,572	-0.02%
2021/04/09	1	72.10	5	72.04	72.00	-4	24,711	-0.02%
2021/04/08	1	72.30	1	73.00	72.30	0	24,687	0.00%
2021/04/07	2	72.70	13	73.01	73.10	-11	24,603	-0.04%
2021/04/06	2	72.20	20	72.16	72.10	-18	24,526	-0.07%
2021/04/01	8	72.08	0	0.00	71.90	8	24,495	0.03%
2021/03/31	18	72.97	24	72.86	72.60	-6	24,416	-0.02%
2021/03/30	3	74.20	14.1	74.44	74.80	-11.1	24,191	-0.05%
2021/03/29	5	74.42	18	74.27	74.10	-13	24,121	-0.05%
2021/03/26	16.4	73.86	5.3	73.77	73.80	11.1	24,108	0.05%
2021/03/25	10	74.44	10.5	74.95	74.10	-0.5	24,013	0.00%
2021/03/24	62	75.64	11	75.49	75.40	51	23,836	0.21%
2021/03/23	412	76.94	402	77.43	76.10	10	23,564	0.04%	大買/大賣/
2021/03/22	4	73.23	4	73.40	74.00	0	22,465	0.00%
2021/03/19	11.1	73.37	15	73.42	73.00	-3.9	22,308	-0.02%
2021/03/18	54	74.91	99	74.96	74.80	-45	22,105	-0.20%
2021/03/17	465.2	75.01	408	74.97	73.40	57.2	21,765	0.26%	大買/大賣/
2021/03/16	9	72.56	14	72.46	72.50	-5	21,200	-0.02%
2021/03/15	16	72.68	77	72.58	72.80	-61	21,150	-0.29%
2021/03/12	125.1	72.97	93.1	72.91	73.30	32	21,192	0.15%	大買/
2021/03/11	40	71.29	16	71.28	71.30	24	21,120	0.11%
2021/03/09	9	68.37	17	67.66	69.00	-8	20,933	-0.04%
2021/03/08	2	69.60	2	71.00	69.00	0	20,785	0.00%
2021/03/05	2	70.05	7	70.23	70.00	-5	20,689	-0.02%
2021/03/04	11	71.23	25	70.78	70.50	-14	20,660	-0.07%
2021/03/03	3	70.10	5	70.08	70.80	-2	20,431	-0.01%
2021/03/02	1	70.40	7	69.34	69.30	-6	20,303	-0.03%
2021/02/26	6	70.30	5	70.30	70.00	1	20,163	0.00%
2021/02/25	32.1	72.21	90	73.30	71.30	-57.9	19,931	-0.29%
2021/02/24	179.1	72.33	109	71.40	70.60	70.1	19,489	0.36%	大買/大賣/
2021/02/23	13	69.56	2	69.65	69.70	11	18,843	0.06%
2021/02/22	15	70.02	5	70.30	69.70	10	18,685	0.05%
2021/02/19	21	69.40	4	69.13	69.40	17	18,424	0.09%
2021/02/18	12	70.23	6	70.00	70.20	6	18,213	0.03%
2021/02/17	11	70.35	27	69.43	69.90	-16	17,982	-0.09%
2021/02/05	9	70.49	5	71.70	70.40	4	17,708	0.02%
2021/02/04	9	70.14	55	70.79	70.40	-46	17,457	-0.26%
2021/02/03	20	73.05	3	72.50	72.50	17	17,039	0.10%
2021/02/02	120	74.86	416	74.68	73.60	-296	16,672	-1.78%	大買/大賣/鉅額交易
2021/02/01	325	74.28	30	73.81	74.90	295	15,953	1.85%	大買/鉅額交易
2021/01/29	18	76.66	30	75.78	74.80	-12	15,757	-0.08%
2021/01/28	19	77.04	56	77.28	77.20	-37	15,459	-0.24%
2021/01/27	152	77.12	107	77.07	78.20	45	15,072	0.30%	大買/大賣/
2021/01/26	8	74.94	37	74.96	74.40	-29	14,563	-0.20%
2021/01/25	17	75.85	7	75.96	75.30	10	14,395	0.07%
2021/01/22	50	74.98	25	74.50	75.60	25	14,088	0.18%
2021/01/21	12	72.38	12	72.97	72.50	0	13,851	0.00%
2021/01/20	118	74.95	7	72.36	72.10	111	13,646	0.81%	大買/鉅額交易
2021/01/19	22	76.78	99	76.63	76.00	-77	13,299	-0.58%
2021/01/18	134	75.72	97	75.28	77.30	37	12,960	0.29%	大買/
2021/01/15	269.1	76.31	375	76.37	75.60	-105.9	11,917	-0.89%	大買/大賣/鉅額交易
2021/01/14	422	75.94	501.5	75.95	76.90	-79.5	10,349	-0.77%	大買/大賣/
2021/01/13	449	70.10	365.3	70.16	72.80	83.7	8,308	1.01%	大買/大賣/
2021/01/12	423	67.70	250	67.70	67.70	173	5,923	2.92%	大買/大賣/鉅額交易
2021/01/11	3	61.60	8.1	61.60	61.60	-5.1	5,142	-0.10%
2021/01/08	1	55.60	7	54.73	56.00	-6	4,890	-0.12%
2021/01/07	2	55.30	0	0.00	55.60	2	4,712	0.04%
2021/01/06	13	57.39	16	55.20	55.70	-3	4,613	-0.07%
2021/01/05	16	56.31	13	56.34	56.10	3	4,309	0.07%
2021/01/04	270	55.20	259	55.51	55.60	11	4,071	0.27%	大買/大賣/
2020/12/31	0	0.00	1	54.00	53.40	-1	3,844	-0.03%
2020/12/29	0	0.00	3	54.10	53.40	-3	3,724	-0.08%
2020/12/28	21	54.19	30	54.07	54.00	-9	3,684	-0.24%
2020/12/25	8	53.59	23	53.68	53.70	-15	3,627	-0.41%
2020/12/24	20	52.80	0	0.00	52.70	20	3,521	0.57%
2020/12/23	1	52.10	1	52.30	52.10	0	3,454	0.00%
2020/12/22	3	52.07	13	52.80	52.00	-10	3,437	-0.29%
2020/12/21	1	51.90	2	52.10	52.20	-1	3,413	-0.03%
2020/12/18	17	51.96	0	0.00	51.90	17	3,403	0.50%
2020/12/16	0	0.00	2	52.90	52.90	-2	3,354	-0.06%
2020/12/15	3	52.30	0	0.00	52.00	3	3,341	0.09%
2020/12/14	1	53.00	14	53.24	52.70	-13	3,279	-0.40%
2020/12/11	2	53.00	0	0.00	53.00	2	3,205	0.06%
2020/12/10	4	53.53	10	53.80	53.20	-6	3,128	-0.19%
2020/12/09	18	55.10	8.2	54.89	54.70	9.8	2,998	0.33%
2020/12/08	4	54.95	18	55.71	54.70	-14	2,877	-0.49%
2020/12/07	53	54.69	27	54.99	56.30	26	2,632	0.99%
2020/12/03	1	51.90	0	0.00	51.60	1	2,175	0.05%
2020/12/02	12.5	52.20	0	0.00	52.20	12.5	2,119	0.59%
2020/12/01	12	52.35	0	0.00	52.40	12	2,123	0.57%
2020/11/27	10	52.20	0	0.00	52.10	10	2,002	0.50%
2020/11/26	0	0.00	24	52.07	52.20	-24	2,000	-1.20%
2020/11/25	1	51.60	0	0.00	51.60	1	2,039	0.05%
2020/11/24	1	51.60	2	52.60	51.60	-1	2,028	-0.05%
2020/11/20	0	0.00	0.4	52.00	52.10	-0.4	1,960	-0.02%
2020/11/18	1	51.80	0	0.00	51.80	1	1,948	0.05%
2020/11/17	5	51.20	0	0.00	51.30	5	1,939	0.26%
2020/11/12	0	0.00	1	52.30	52.30	-1	1,946	-0.05%
2020/11/11	5	52.10	15	51.83	52.30	-10	1,952	-0.51%
2020/11/06	5	51.20	0	0.00	51.30	5	1,968	0.25%
2020/11/04	0	0.00	40	51.20	51.10	-40	1,995	-2.00%
2020/11/03	0	0.00	3	50.90	51.10	-3	2,012	-0.15%
2020/10/30	5	50.20	0	0.00	50.10	5	2,045	0.24%
2020/10/29	3	50.23	0	0.00	50.40	3	2,036	0.15%
2020/10/28	2	51.05	0	0.00	51.00	2	2,052	0.10%
2020/10/22	0	0.00	10	51.30	51.30	-10	2,165	-0.46%
2020/10/16	0	0.00	7	51.31	51.20	-7	2,420	-0.29%
2020/10/07	1	51.30	1	51.50	51.40	0	2,825	0.00%
2020/10/05	2	51.10	0	0.00	51.00	2	2,886	0.07%
2020/09/29	0	0.00	80	51.80	51.30	-80	2,956	-2.71%
2020/09/24	6	50.18	0	0.00	50.30	6	3,106	0.19%
2020/09/22	2	52.05	0	0.00	52.00	2	3,132	0.06%
2020/09/21	1	53.00	0	0.00	53.00	1	3,162	0.03%
2020/09/15	0	0.00	1	53.20	53.20	-1	3,260	-0.03%
2020/09/11	2	52.40	0	0.00	52.70	2	3,368	0.06%
2020/09/09	1	51.80	0	0.00	52.10	1	3,405	0.03%
2020/09/08	0	0.00	4	52.40	52.30	-4	3,422	-0.12%
2020/09/04	0	0.00	1	52.70	52.50	-1	3,478	-0.03%
2020/09/03	4	53.40	0	0.00	53.30	4	3,473	0.12%
2020/09/02	0	0.00	13	53.40	53.40	-13	3,466	-0.38%
2020/09/01	0	0.00	1	52.80	53.00	-1	3,495	-0.03%
2020/08/27	0	0.00	5	53.30	53.10	-5	3,529	-0.14%
2020/08/25	0	0.00	1	53.10	53.10	-1	3,558	-0.03%
2020/08/24	0	0.00	0.3	52.50	52.10	-0.3	3,587	-0.01%
2020/08/21	6	51.82	0	0.00	51.80	6	3,590	0.17%
2020/08/20	14	51.42	0	0.00	51.20	14	3,581	0.39%
2020/08/19	2	54.20	0	0.00	53.50	2	3,523	0.06%
2020/08/18	0	0.00	10	53.76	54.00	-10	3,510	-0.28%
2020/08/13	10	53.32	0	0.00	53.10	10	3,519	0.28%
2020/08/12	3	53.30	0	0.00	53.60	3	3,485	0.09%
2020/08/11	9	53.81	0.1	54.30	53.70	8.9	3,501	0.25%
2020/08/10	1	54.40	0	0.00	54.40	1	3,522	0.03%
2020/08/07	7	54.56	0	0.00	54.30	7	3,561	0.20%
2020/08/03	0	0.00	5	54.00	53.90	-5	3,640	-0.14%
2020/07/31	0	0.00	3	54.70	54.20	-3	3,640	-0.08%
2020/07/30	5	54.60	1	54.70	54.80	4	3,669	0.11%
2020/07/29	1.2	54.12	1	53.60	53.70	0.2	3,676	0.01%
2020/07/28	1	53.70	0	0.00	53.60	1	3,734	0.03%
2020/07/27	0	0.00	1	54.00	53.60	-1	3,923	-0.03%
2020/07/24	0	0.00	1	54.10	54.20	-1	3,912	-0.03%
2020/07/23	1	55.30	2	55.85	55.30	-1	3,881	-0.03%
2020/07/22	5	57.76	4	57.78	58.00	1	3,845	0.03%
2020/07/21	2	57.80	0	0.00	57.60	2	3,757	0.05%
2020/07/20	8	56.90	1	57.50	56.90	7	3,695	0.19%
2020/07/17	51	58.00	0	0.00	57.70	51	3,632	1.40%
2020/07/16	1	57.50	0	0.00	58.00	1	3,580	0.03%
2020/07/15	2	57.75	0	0.00	57.20	2	3,552	0.06%
2020/07/14	6	57.77	2	57.80	57.70	4	3,530	0.11%
2020/07/10	2	57.30	2	57.15	57.10	0	3,528	0.00%
2020/07/09	5	58.00	7	58.21	58.00	-2	3,536	-0.06%
2020/07/08	5	58.00	1	58.20	58.20	4	3,499	0.11%
2020/07/07	2	58.40	1	58.90	57.90	1	3,496	0.03%
2020/07/06	2	57.90	2	58.00	57.80	0	3,540	0.00%
2020/07/03	1	56.90	11	56.94	57.00	-10	3,549	-0.28%
2020/07/02	3	56.87	0	0.00	57.40	3	3,543	0.08%
2020/07/01	5	57.70	9	57.08	57.00	-4	3,542	-0.11%
2020/06/30	8	56.19	7	56.06	56.50	1	3,455	0.03%
2020/06/29	8	55.31	0	0.00	55.20	8	3,419	0.23%
2020/06/24	4.5	55.79	0	0.00	55.90	4.5	3,392	0.13%
2020/06/22	6	54.33	0	0.00	54.40	6	3,338	0.18%
2020/06/19	37	54.54	0	0.00	54.10	37	3,365	1.10%
2020/06/18	0.5	55.20	37	54.46	55.20	-36.5	3,317	-1.10%
2020/06/17	1	54.50	0	0.00	54.50	1	3,313	0.03%
2020/06/16	0	0.00	1	54.20	54.10	-1	3,379	-0.03%
2020/06/09	0	0.00	2	55.45	55.40	-2	3,744	-0.05%
2020/06/08	0	0.00	2.8	55.64	55.80	-2.8	3,846	-0.07%
2020/06/05	1	55.40	0	0.00	55.50	1	3,834	0.03%
2020/06/04	2	55.10	10	55.07	55.20	-8	3,822	-0.21%
2020/06/03	2	54.90	2	54.90	55.20	0	3,835	0.00%
2020/06/02	2	54.50	0	0.00	54.30	2	3,837	0.05%
2020/06/01	0	0.00	1	54.10	54.00	-1	3,825	-0.03%
2020/05/29	0	0.00	6	53.30	53.90	-6	3,823	-0.16%
2020/05/28	0	0.00	3	54.37	53.70	-3	3,791	-0.08%
2020/05/26	10	54.26	0	0.00	54.00	10	3,853	0.26%
2020/05/25	0	0.00	10	53.00	53.20	-10	3,859	-0.26%
2020/05/22	1	53.70	0	0.00	53.60	1	3,860	0.03%
2020/05/19	1	54.20	0	0.00	54.50	1	3,843	0.03%
2020/05/18	1	53.60	0	0.00	53.70	1	3,845	0.03%
2020/05/14	0	0.00	3	55.67	55.50	-3	3,778	-0.08%
2020/05/13	1	56.40	7	56.67	56.80	-6	3,739	-0.16%
2020/05/11	1	56.90	1	57.30	57.40	0	3,742	0.00%
2020/05/08	0	0.00	3	56.47	56.20	-3	3,714	-0.08%
2020/05/06	1	56.50	3	55.67	55.50	-2	3,663	-0.05%
2020/05/05	12	56.22	2	56.60	55.90	10	3,633	0.28%
2020/05/04	6	55.82	16	55.91	56.30	-10	3,626	-0.28%
2020/04/30	68	57.86	33	57.71	57.60	35	3,581	0.98%
2020/04/29	0	0.00	1	55.10	54.90	-1	3,414	-0.03%
2020/04/28	1	54.70	1	54.70	54.60	0	3,425	0.00%
2020/04/27	1	54.70	0	0.00	54.60	1	3,521	0.03%
2020/04/24	0	0.00	2	53.90	53.60	-2	3,505	-0.06%
2020/04/22	2	52.05	0	0.00	53.10	2	3,514	0.06%
2020/04/21	1	52.50	0	0.00	52.40	1	3,505	0.03%
2020/04/20	1	54.10	0	0.00	54.40	1	3,478	0.03%
2020/04/16	1	54.00	0	0.00	54.00	1	3,419	0.03%
2020/04/09	135.8	56.62	131	56.05	54.80	4.8	3,354	0.14%	大買/大賣/
2020/04/07	0	0.00	6	50.90	51.20	-6	3,189	-0.19%
2020/04/06	0	0.00	2	49.75	49.95	-2	3,167	-0.06%
2020/03/31	10	49.15	0	0.00	49.50	10	3,161	0.32%
2020/03/30	1	48.45	0	0.00	49.25	1	3,144	0.03%
2020/03/26	1	49.60	0	0.00	49.65	1	3,135	0.03%
2020/03/20	0	0.00	4	47.78	49.50	-4	3,220	-0.12%
2020/03/19	0	0.00	2	46.58	46.20	-2	3,172	-0.06%
2020/03/18	0	0.00	11	50.39	50.00	-11	3,119	-0.35%
2020/03/17	7	50.10	0	0.00	51.00	7	3,177	0.22%
2020/03/16	1	53.00	2.1	51.91	52.00	-1.1	3,134	-0.04%
2020/03/13	3	51.10	0	0.00	53.30	3	3,082	0.10%
2020/03/12	2	54.80	1	55.30	55.20	1	2,982	0.03%
2020/03/10	3	58.10	2	58.00	58.10	1	2,910	0.03%
2020/03/09	2	58.25	5	57.80	58.50	-3	2,907	-0.10%
2020/03/06	5	58.82	0	0.00	58.50	5	2,863	0.17%
2020/03/04	1	58.80	0	0.00	59.00	1	2,858	0.03%
2020/03/03	2	59.45	0	0.00	59.20	2	2,843	0.07%
2020/03/02	1	58.70	0	0.00	58.70	1	2,850	0.04%
2020/02/27	1	59.70	0	0.00	59.50	1	2,885	0.03%
2020/02/26	6	59.45	0	0.00	59.60	6	2,863	0.21%
2020/02/25	1	60.00	0	0.00	59.90	1	2,870	0.03%
2020/02/24	1	60.10	0	0.00	60.10	1	2,888	0.03%
2020/02/18	2.3	60.41	0	0.00	60.40	2.3	2,976	0.08%
2020/02/17	0	0.00	1	60.60	60.60	-1	3,025	-0.03%
2020/02/14	0	0.00	1	61.10	61.20	-1	3,032	-0.03%
2020/02/13	3	61.33	6	61.28	61.30	-3	3,058	-0.10%
2020/02/12	5	61.10	0	0.00	61.20	5	3,074	0.16%
2020/02/11	2	60.70	0	0.00	60.60	2	3,095	0.06%
2020/02/10	0	0.00	0.1	60.50	60.40	-0.1	3,125	0.00%
2020/02/07	1	60.80	1	61.20	61.40	0	3,186	0.00%
2020/02/06	2	61.40	0	0.00	61.60	2	3,264	0.06%
2020/02/03	1	58.10	1	59.00	59.30	0	3,564	0.00%
2020/01/31	1.1	60.45	3	60.97	60.50	-1.9	3,521	-0.05%
2020/01/30	3	60.03	11	60.49	59.80	-8	3,507	-0.23%
2020/01/17	0	0.00	1	65.90	66.00	-1	3,405	-0.03%
2020/01/14	0	0.00	8	65.50	65.60	-8	3,430	-0.23%
2020/01/13	0	0.00	12	64.82	65.00	-12	3,435	-0.35%
2020/01/08	1	64.20	0	0.00	64.30	1	3,487	0.03%
2020/01/07	0	0.00	1	65.10	65.00	-1	3,466	-0.03%
2020/01/02	3	66.37	0	0.00	66.30	3	3,487	0.09%
2019/12/31	0	0.00	5	66.20	66.20	-5	3,517	-0.14%
2019/12/27	30	67.00	0	0.00	67.00	30	3,513	0.85%
2019/12/26	1	67.30	0	0.00	67.00	1	3,489	0.03%
2019/12/25	5	67.20	0	0.00	67.50	5	3,498	0.14%
2019/12/24	5	67.08	0	0.00	67.00	5	3,508	0.14%
2019/12/23	1	67.40	0	0.00	67.60	1	3,526	0.03%
2019/12/20	1	68.00	5.1	68.29	67.60	-4.1	3,554	-0.12%
2019/12/19	40	68.87	0	0.00	68.60	40	3,560	1.12%
2019/12/18	5	68.90	22	69.05	69.10	-17	3,545	-0.48%
2019/12/17	9	68.48	5	68.40	68.80	4	3,610	0.11%
2019/12/16	9	69.52	0	0.00	69.20	9	3,592	0.25%
2019/12/13	13	69.18	5.1	69.58	68.80	7.9	3,596	0.22%
2019/12/12	53	70.20	6	69.17	68.80	47	3,555	1.32%
2019/12/11	1	68.50	4	68.65	68.80	-3	3,452	-0.09%
2019/12/09	0.2	67.70	11	67.68	67.90	-10.8	3,437	-0.31%
2019/12/06	8	66.75	13.1	66.65	67.30	-5.1	3,411	-0.15%
2019/12/05	5	67.50	0	0.00	67.50	5	3,385	0.15%
2019/12/03	1	67.00	0	0.00	67.00	1	3,372	0.03%
2019/11/29	0	0.00	7	67.29	66.60	-7	3,357	-0.21%
2019/11/28	0	0.00	5	67.98	68.00	-5	3,332	-0.15%
2019/11/25	0	0.00	1	67.10	67.20	-1	3,265	-0.03%
2019/11/21	6	66.87	2	67.10	67.20	4	3,261	0.12%
2019/11/20	1	67.10	201	66.90	67.20	-200	3,263	-6.13%	大賣/鉅額交易
2019/11/19	4	66.58	0	0.00	67.20	4	3,257	0.12%
2019/11/18	11	65.66	1	66.70	66.70	10	3,230	0.31%
2019/11/15	55	65.24	0	0.00	65.40	55	3,207	1.71%
2019/11/14	10	65.00	0	0.00	65.00	10	3,202	0.31%
2019/11/12	0	0.00	1	66.60	66.80	-1	3,190	-0.03%
2019/11/11	0	0.00	2	66.00	65.90	-2	3,172	-0.06%
2019/11/08	0	0.00	0.1	67.00	67.00	-0.1	3,142	0.00%
2019/11/07	0	0.00	1	66.60	66.70	-1	3,104	-0.03%
2019/11/06	1	67.20	23	67.67	67.50	-22	3,073	-0.72%
2019/11/05	4	68.35	2	68.50	68.90	2	3,033	0.07%
2019/11/04	8	69.41	7	69.34	69.30	1	2,979	0.03%
2019/11/01	153	67.06	24.1	66.78	67.30	128.9	2,808	4.59%	大買/鉅額交易
2019/10/31	3	65.60	3	65.47	65.20	0	2,718	0.00%
2019/10/30	3	65.30	5	65.64	65.50	-2	2,742	-0.07%
2019/10/29	5	65.06	2	65.30	65.40	3	2,737	0.11%
2019/10/28	2	64.70	2	64.90	64.90	0	2,706	0.00%
2019/10/25	4	64.88	2	64.60	64.70	2	2,717	0.07%
2019/10/24	1	65.60	3	65.40	65.30	-2	2,707	-0.07%
2019/10/23	0	0.00	10	65.80	65.40	-10	2,745	-0.36%
2019/10/22	0	0.00	0.1	65.60	65.70	-0.1	2,779	0.00%
2019/10/18	20	65.30	0	0.00	65.10	20	2,783	0.72%
2019/10/17	0	0.00	3	64.97	65.20	-3	2,780	-0.11%
2019/10/16	2	64.30	0	0.00	64.50	2	2,760	0.07%
2019/10/09	1	64.00	6	63.60	63.00	-5	2,835	-0.18%
2019/10/08	0	0.00	3	64.43	64.50	-3	2,855	-0.11%
2019/10/07	4	63.43	6	63.45	63.50	-2	2,938	-0.07%
2019/10/04	3	64.60	6	64.60	64.80	-3	2,897	-0.10%
2019/10/03	5	64.80	0	0.00	64.80	5	2,895	0.17%
2019/10/02	3	65.40	0	0.00	65.70	3	2,886	0.10%
2019/10/01	1	65.40	0	0.00	65.50	1	2,878	0.03%
2019/09/27	1	65.50	0	0.00	64.70	1	2,847	0.04%
2019/09/26	0	0.00	1	65.30	65.30	-1	2,822	-0.04%
2019/09/25	5	65.96	10	65.50	66.00	-5	2,787	-0.18%
2019/09/24	10	66.35	5	65.96	66.40	5	2,755	0.18%
2019/09/23	5	65.70	8	65.70	65.90	-3	2,699	-0.11%
2019/09/20	61	66.13	58.1	66.21	65.60	2.9	2,699	0.11%
2019/09/19	21	65.55	21	65.59	64.90	0	2,559	0.00%
2019/09/18	1	64.70	2	64.60	64.80	-1	2,524	-0.04%
2019/09/17	0	0.00	1	63.50	63.80	-1	2,479	-0.04%
2019/09/16	1	64.50	0	0.00	64.70	1	2,502	0.04%
2019/09/12	0	0.00	1	64.30	64.30	-1	2,507	-0.04%
2019/09/05	0	0.00	1	63.30	63.30	-1	2,502	-0.04%
2019/09/02	0	0.00	1	63.40	63.50	-1	2,485	-0.04%
2019/08/30	19.1	63.00	1	63.40	63.40	18.1	2,492	0.73%
2019/08/29	0	0.00	1	61.70	62.20	-1	2,467	-0.04%
2019/08/23	1	64.20	0	0.00	64.30	1	2,455	0.04%
2019/08/19	2	63.00	0	0.00	62.30	2	2,435	0.08%
2019/08/16	0.1	62.60	0	0.00	62.80	0.1	2,439	0.00%
2019/08/15	1	61.00	0	0.00	61.40	1	2,422	0.04%
2019/08/13	5	61.50	0	0.00	61.30	5	2,392	0.21%
2019/08/12	5	61.90	0	0.00	61.90	5	2,407	0.21%
2019/08/05	0	0.00	2	61.00	60.50	-2	2,382	-0.08%
2019/08/02	7	61.63	0	0.00	61.30	7	2,362	0.30%
2019/08/01	7	63.31	2	64.00	63.60	5	2,349	0.21%
2019/07/31	1	63.70	0	0.00	64.30	1	2,308	0.04%
2019/07/30	0	0.00	8	65.10	64.30	-8	2,302	-0.35%
2019/07/29	0	0.00	2	64.80	64.80	-2	2,330	-0.09%
2019/07/25	2	64.30	0	0.00	64.60	2	2,319	0.09%
2019/07/24	5	66.88	5	67.20	66.70	0	2,282	0.00%
2019/07/23	1	67.70	0	0.00	67.30	1	2,217	0.05%
2019/07/19	2	67.10	0	0.00	67.00	2	2,171	0.09%
2019/07/18	3	66.70	1	66.90	66.80	2	2,149	0.09%
2019/07/17	0	0.00	7	66.56	66.80	-7	2,178	-0.32%
2019/07/16	10	67.00	13	67.22	67.10	-3	2,170	-0.14%
2019/07/15	3	65.53	0	0.00	66.10	3	2,153	0.14%
2019/07/12	17	66.67	14	66.73	66.10	3	2,251	0.13%
2019/07/11	40	66.22	46	66.25	65.90	-6	2,258	-0.27%
2019/07/09	3.1	63.60	0	0.00	63.60	3.1	2,300	0.13%
2019/07/08	0.1	64.30	0	0.00	64.40	0.1	2,352	0.00%
2019/07/05	0.1	64.60	3	64.60	64.60	-2.9	2,382	-0.12%
2019/07/02	0	0.00	0.2	64.10	64.10	-0.2	2,604	-0.01%
2019/06/28	0	0.00	1	63.00	63.10	-1	2,719	-0.04%
2019/06/27	5	63.70	0	0.00	63.40	5	2,856	0.18%
2019/06/25	1	63.80	2	63.60	63.60	-1	2,931	-0.03%
2019/06/24	8	63.88	5	64.06	64.10	3	2,941	0.10%
2019/06/21	2.1	63.42	2	64.20	64.20	0.1	2,957	0.00%
2019/06/20	4	63.63	0	0.00	63.60	4	2,925	0.14%
2019/06/19	3	61.70	2	62.10	62.10	1	2,921	0.03%
2019/06/14	0.1	62.10	0	0.00	62.10	0.1	2,889	0.00%
2019/06/10	2	61.90	0	0.00	61.70	2	3,047	0.07%
2019/05/31	3	61.50	0	0.00	61.50	3	3,098	0.10%
2019/05/23	0	0.00	32	60.28	60.70	-32	3,155	-1.01%
2019/05/17	2	61.00	0	0.00	60.70	2	3,173	0.06%
2019/05/16	1	62.10	0	0.00	61.30	1	3,158	0.03%
2019/05/15	8	63.20	0	0.00	62.70	8	3,145	0.25%
2019/05/14	1	64.30	0	0.00	63.30	1	3,151	0.03%
2019/05/13	0	0.00	1	64.50	64.00	-1	3,151	-0.03%
2019/05/10	1	66.50	0	0.00	66.20	1	3,151	0.03%
2019/05/08	0	0.00	1	68.50	67.70	-1	3,142	-0.03%
2019/05/06	10	67.50	0	0.00	67.30	10	3,145	0.32%
2019/05/03	0	0.00	1	70.00	70.00	-1	3,111	-0.03%
2019/04/26	1	69.80	0	0.00	68.90	1	3,156	0.03%
2019/04/25	1	70.00	0	0.00	69.80	1	3,184	0.03%
2019/04/24	1	69.90	9	69.50	69.70	-8	3,224	-0.25%
2019/04/23	0	0.00	3	69.87	70.00	-3	3,261	-0.09%
2019/04/19	3	70.50	8	70.56	70.00	-5	3,250	-0.15%
2019/04/18	9	72.66	20	71.34	71.10	-11	3,247	-0.34%
2019/04/17	7	72.10	2.1	71.84	72.00	4.9	3,148	0.16%
2019/04/16	2	71.30	4	71.15	71.20	-2	3,099	-0.06%
2019/04/15	3	71.00	0	0.00	71.10	3	3,044	0.10%
2019/04/12	2	68.70	1	68.00	68.50	1	2,972	0.03%
2019/04/11	3	67.50	2	67.10	67.30	1	2,906	0.03%
2019/04/10	0	0.00	1	68.00	67.30	-1	2,869	-0.03%
2019/04/09	1	66.60	1	66.80	66.80	0	2,774	0.00%
2019/04/08	0	0.00	1	67.00	66.70	-1	2,753	-0.04%
2019/04/02	2	64.70	0	0.00	64.80	2	2,605	0.08%
2019/04/01	1	64.60	9	64.02	63.80	-8	2,515	-0.32%
2019/03/28	1	61.90	0	0.00	62.00	1	2,322	0.04%
2019/03/25	0	0.00	2	61.20	61.80	-2	2,271	-0.09%
2019/03/22	1	62.70	1	62.90	62.60	0	2,252	0.00%
2019/03/20	2	63.40	0	0.00	63.10	2	2,269	0.09%
2019/03/19	1	63.00	0	0.00	63.00	1	2,303	0.04%
2019/03/18	10	62.60	0	0.00	62.50	10	2,379	0.42%
2019/03/13	0	0.00	1	62.00	61.70	-1	2,263	-0.04%
2019/03/07	1	61.60	0	0.00	61.60	1	2,533	0.04%
2019/03/05	0	0.00	2	61.70	61.90	-2	2,630	-0.08%
2019/03/04	3	62.07	2	62.20	62.20	1	2,653	0.04%
2019/02/26	0	0.00	5	63.58	62.60	-5	2,632	-0.19%
2019/02/22	0	0.00	0	62.30	62.30	0	2,616	0.00%
2019/02/20	8	61.79	1	62.00	62.00	7	2,649	0.26%
2019/02/13	2	61.10	0	0.00	61.20	2	2,788	0.07%
2019/02/11	0	0.00	5	59.50	59.50	-5	2,750	-0.18%
2019/01/18	0	0.00	1	58.30	58.60	-1	2,721	-0.04%
2019/01/15	3	58.03	0	0.00	57.80	3	2,710	0.11%
2019/01/14	1	57.80	0	0.00	57.80	1	2,683	0.04%
2019/01/07	3	59.30	0	0.00	58.90	3	2,715	0.11%
2018/12/28	11	60.50	10	60.50	60.50	1	2,926	0.03%
2018/12/27	2	60.60	0	0.00	60.30	2	2,952	0.07%
2018/12/26	0	0.00	1	59.80	60.00	-1	2,956	-0.03%
2018/12/14	1	60.70	0	0.00	60.90	1	3,075	0.03%
2018/12/13	1	60.40	0	0.00	61.30	1	3,065	0.03%
2018/12/12	6	60.72	0	0.00	61.00	6	3,043	0.20%
2018/12/11	2	59.55	0	0.00	59.80	2	3,016	0.07%
2018/12/10	3	61.10	1	61.50	61.00	2	2,957	0.07%
2018/12/07	0	0.00	1	61.90	62.20	-1	2,971	-0.03%
2018/12/05	0	0.00	1	62.00	62.00	-1	2,967	-0.03%
2018/12/03	0	0.00	1	63.50	63.30	-1	3,000	-0.03%
2018/11/30	2	60.95	0	0.00	62.20	2	2,962	0.07%
2018/11/29	10	61.90	0	0.00	61.30	10	2,796	0.36%
2018/11/28	0	0.00	2	61.80	62.10	-2	2,739	-0.07%
2018/11/26	0	0.00	1	61.20	61.60	-1	2,706	-0.04%
2018/11/23	1	60.60	0	0.00	60.90	1	2,716	0.04%
2018/11/20	1	61.70	0	0.00	61.80	1	2,690	0.04%
2018/11/19	50	62.15	0	0.00	62.50	50	2,640	1.89%
2018/11/15	32	62.34	0	0.00	62.90	32	2,650	1.21%
2018/11/14	1	63.80	10	64.00	64.10	-9	2,607	-0.35%
2018/11/13	0	0.00	61	62.67	65.20	-61	2,602	-2.34%
2018/11/12	5	64.60	10	66.40	64.20	-5	2,577	-0.19%
2018/11/07	0.1	66.80	0	0.00	66.90	0.1	2,589	0.00%
2018/11/06	0	0.00	1	66.10	66.40	-1	2,609	-0.04%
2018/10/30	30	64.30	4	64.60	64.40	26	2,628	0.99%
2018/10/29	50	63.66	0	0.00	64.40	50	2,627	1.90%
2018/10/26	2	64.80	40	64.70	64.00	-38	2,630	-1.44%
2018/10/25	1	64.00	43	63.85	63.80	-42	2,632	-1.60%
2018/10/23	1	65.20	0	0.00	65.00	1	2,615	0.04%
2018/10/19	2	66.10	10	66.10	67.10	-8	2,599	-0.31%
2018/10/12	1	65.30	1	64.10	65.60	0	2,817	0.00%
2018/10/11	8.1	65.20	3	64.30	64.00	5.1	2,844	0.18%
2018/10/09	1	71.10	1	71.10	70.80	0	2,746	0.00%
2018/10/05	2	72.10	0	0.00	72.10	2	2,753	0.07%
2018/10/04	1	73.20	0	0.00	73.20	1	2,746	0.04%
2018/09/28	1	74.70	0	0.00	74.50	1	2,776	0.04%
2018/09/26	1	74.50	0	0.00	74.80	1	2,749	0.04%
2018/09/25	0	0.00	1	73.80	74.50	-1	2,751	-0.04%
2018/09/20	3	72.67	0	0.00	72.60	3	2,752	0.11%
2018/09/19	0.1	73.90	0	0.00	73.90	0.1	2,749	0.00%
2018/09/18	1	73.40	0	0.00	73.30	1	2,763	0.04%
2018/09/17	3	73.93	0	0.00	73.70	3	2,772	0.11%
2018/09/12	4	73.50	0	0.00	73.20	4	2,804	0.14%
2018/09/11	7	74.36	0	0.00	74.90	7	2,780	0.25%
2018/09/10	5.9	74.51	1	74.50	73.50	4.9	2,801	0.17%
2018/09/07	1	76.40	0	0.00	75.10	1	2,805	0.04%
2018/09/05	3	77.93	2	78.00	77.00	1	2,752	0.04%
2018/09/03	10	78.20	10	78.10	77.90	0	2,730	0.00%
2018/08/31	0	0.00	1	77.80	78.00	-1	2,746	-0.04%
2018/08/30	0	0.00	5	77.70	77.90	-5	2,780	-0.18%
2018/08/29	1	78.50	1	78.40	78.10	0	2,803	0.00%
2018/08/28	2	77.80	0	0.00	78.00	2	2,797	0.07%
2018/08/24	0	0.00	1	77.00	77.20	-1	2,795	-0.04%
2018/08/23	2	77.70	0	0.00	77.70	2	2,873	0.07%
2018/08/21	0	0.00	1.4	76.65	76.60	-1.4	2,854	-0.05%
2018/08/17	1	75.30	0	0.00	75.50	1	2,900	0.03%
2018/08/14	3	74.33	0	0.00	74.40	3	2,884	0.10%
2018/08/13	2	75.50	1	75.90	75.80	1	2,874	0.03%
2018/08/10	0	0.00	1	77.70	77.60	-1	2,860	-0.03%
2018/08/08	0.1	77.90	0	0.00	78.00	0.1	2,890	0.00%
2018/08/07	0	0.00	1	77.40	77.40	-1	2,934	-0.03%
2018/08/06	0	0.00	1	77.60	77.70	-1	2,953	-0.03%
2018/08/03	1	76.80	0	0.00	77.00	1	2,964	0.03%
2018/08/01	0	0.00	3	77.17	77.20	-3	2,958	-0.10%
2018/07/27	1	75.60	0	0.00	75.60	1	2,917	0.03%
2018/07/25	4	76.25	0	0.00	75.80	4	2,889	0.14%
2018/07/24	2	79.00	4	80.00	80.00	-2	2,837	-0.07%
2018/07/23	2	78.60	2	78.50	78.80	0	2,711	0.00%
2018/07/20	0	0.00	1	78.00	78.30	-1	2,691	-0.04%
2018/07/19	0	0.00	7	77.86	78.40	-7	2,671	-0.26%
2018/07/18	5	77.32	1	76.70	77.50	4	2,648	0.15%
2018/07/16	1	76.00	0	0.00	75.50	1	2,560	0.04%
2018/07/13	0.1	75.20	0	0.00	75.20	0.1	2,578	0.00%
2018/07/11	0	0.00	1	73.10	73.80	-1	2,627	-0.04%
2018/07/06	0	0.00	1	72.50	72.60	-1	2,650	-0.04%
2018/07/05	1	72.80	1	73.10	72.70	0	2,658	0.00%
2018/06/29	5.1	74.60	0	0.00	74.60	5.1	2,737	0.19%
2018/06/27	2	72.30	0	0.00	72.50	2	2,742	0.07%
2018/06/26	2	72.20	0	0.00	72.50	2	2,738	0.07%
2018/06/21	1	74.20	0	0.00	74.00	1	2,690	0.04%
2018/06/20	0	0.00	1	74.20	74.20	-1	2,712	-0.04%
2018/06/19	1	74.70	1	74.50	74.70	0	2,717	0.00%
2018/06/15	0	0.00	1	75.40	75.10	-1	2,693	-0.04%
2018/06/11	1	77.30	0	0.00	77.30	1	2,758	0.04%
2018/06/08	0	0.00	10	77.00	77.20	-10	2,814	-0.36%
2018/06/07	12	77.99	0	0.00	78.00	12	2,831	0.42%
2018/06/06	2	76.50	0	0.00	77.00	2	2,826	0.07%
2018/06/05	0.2	75.70	0	0.00	75.70	0.2	2,811	0.01%
2018/06/04	0.2	75.50	0	0.00	75.50	0.2	2,800	0.01%
2018/05/31	1	74.10	0	0.00	73.80	1	2,810	0.04%
2018/05/30	5	74.40	0	0.00	74.20	5	2,753	0.18%
2018/05/29	1	75.40	0	0.00	75.40	1	2,733	0.04%
2018/05/28	1	75.50	0	0.00	75.70	1	2,782	0.04%
2018/05/25	0.1	75.50	0	0.00	75.10	0.1	2,787	0.00%
2018/05/24	1.2	74.28	0	0.00	74.80	1.2	2,763	0.04%
2018/05/23	1	73.30	0	0.00	73.30	1	2,769	0.04%
2018/05/18	2	73.60	0	0.00	73.40	2	2,859	0.07%
2018/05/17	1	74.20	5	74.20	74.00	-4	2,885	-0.14%
2018/05/14	0.4	78.00	1	78.00	78.00	-0.6	3,054	-0.02%
2018/05/11	0.1	77.40	0	0.00	77.30	0.1	3,059	0.00%
2018/05/08	1	76.20	10	76.10	75.80	-9	3,151	-0.29%
2018/05/07	10	74.90	0	0.00	76.00	10	3,203	0.31%
2018/05/04	10.1	74.00	0	0.00	74.00	10.1	3,241	0.31%
2018/05/03	0.3	74.00	1	73.90	73.80	-0.7	3,288	-0.02%
2018/04/30	1	74.10	0	0.00	73.90	1	3,319	0.03%
2018/04/26	2	74.90	0	0.00	74.00	2	3,351	0.06%
2018/04/24	4	72.83	3	72.70	72.80	1	3,429	0.03%
2018/04/23	2	75.00	0	0.00	74.90	2	3,419	0.06%
2018/04/20	2	75.50	5	75.90	76.00	-3	3,428	-0.09%
2018/04/19	0	0.00	0.7	76.90	76.90	-0.7	3,439	-0.02%
2018/04/18	0.1	76.50	0	0.00	76.30	0.1	3,440	0.00%
2018/04/16	0	0.00	6	78.13	78.60	-6	3,410	-0.18%
2018/04/10	2	77.30	0	0.00	77.70	2	3,446	0.06%
2018/04/09	3	77.43	0	0.00	77.80	3	3,436	0.09%
2018/04/03	11	78.19	1	78.10	78.20	10	3,371	0.30%
2018/03/31	0.1	79.70	1	79.20	79.60	-0.9	3,374	-0.03%
2018/03/30	5	80.18	1	80.10	80.00	4	3,364	0.12%
2018/03/29	0	0.00	0.2	78.50	78.10	-0.2	3,343	-0.01%
2018/03/28	1	78.40	0	0.00	78.40	1	3,356	0.03%
2018/03/26	0.1	78.20	2	78.20	78.00	-1.9	3,427	-0.06%
2018/03/23	3	78.00	0	0.00	78.40	3	3,463	0.09%
2018/03/22	4	79.55	0	0.00	79.30	4	3,466	0.12%
2018/03/21	0	0.00	13	79.50	79.90	-13	3,443	-0.38%
2018/03/20	0	0.00	4	78.90	79.00	-4	3,488	-0.11%
2018/03/19	1	79.60	1	79.60	79.30	0	3,476	0.00%
2018/03/16	1	79.10	0	0.00	79.10	1	3,490	0.03%
2018/03/15	1	79.60	0	0.00	79.60	1	3,438	0.03%
2018/03/14	2	80.05	0	0.00	80.10	2	3,435	0.06%
2018/03/13	1	81.60	2	81.70	81.70	-1	3,424	-0.03%
2018/03/12	1	80.90	2	81.00	81.20	-1	3,469	-0.03%
2018/03/07	1	79.30	0	0.00	78.90	1	3,486	0.03%
2018/03/06	6	79.13	0	0.00	78.90	6	3,619	0.17%
2018/03/05	2	78.60	2	78.30	78.50	0	3,701	0.00%
2018/03/01	0	0.00	2	80.00	79.70	-2	3,870	-0.05%
2018/02/27	1	80.20	0	0.00	79.40	1	3,917	0.03%
2018/02/12	1	78.30	1	78.50	78.30	0	4,036	0.00%
2018/02/09	1	76.90	0	0.00	78.50	1	4,084	0.02%
2018/02/08	4	79.28	0	0.00	79.20	4	4,135	0.10%
2018/02/07	0	0.00	1	80.80	80.30	-1	4,252	-0.02%
2018/02/06	10	79.36	0	0.00	78.70	10	4,506	0.22%
2018/02/05	1	82.50	0	0.00	82.90	1	4,409	0.02%
2018/02/01	0	0.00	1	84.80	85.00	-1	4,546	-0.02%
2018/01/31	3	83.13	1	83.40	83.40	2	4,596	0.04%
2018/01/30	2	84.05	0	0.00	83.50	2	4,616	0.04%
2018/01/29	2	84.70	5	84.70	84.50	-3	4,613	-0.07%
2018/01/26	2	85.80	1	85.40	85.60	1	4,648	0.02%
2018/01/24	2	85.80	0	0.00	86.50	2	4,754	0.04%
2018/01/23	1	86.30	3	86.20	86.20	-2	4,991	-0.04%
2018/01/22	1	86.60	1	86.40	86.90	0	5,056	0.00%
2018/01/19	2	87.95	5	88.08	87.40	-3	5,104	-0.06%
2018/01/17	0.1	87.00	0	0.00	87.00	0.1	5,111	0.00%
2018/01/16	0	0.00	2	86.50	86.50	-2	5,143	-0.04%
2018/01/15	3	86.43	0	0.00	86.20	3	5,168	0.06%
2018/01/12	1	85.60	5	85.90	85.60	-4	5,232	-0.08%
2018/01/09	2	85.95	1	85.30	85.50	1	5,335	0.02%
2018/01/05	4	84.50	0	0.00	85.30	4	5,519	0.07%
2018/01/03	1	85.00	1	85.20	85.10	0	5,923	0.00%
2018/01/02	1	85.00	0	0.00	85.00	1	5,953	0.02%