鴻準 (2354)-元大-金門券商分點個股進出

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
61.6
漲跌
▼0.8
漲幅
-1.28%
成交量
10,040張
產業
上市其他電子類股
1005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－元大-金門券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-金門券商分點個股進出
元大-金門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	13	62.16	4	61.85	61.60	9	20,587	0.04%
2024/04/29	6.1	63.05	10.1	62.65	62.40	-4	20,438	-0.02%
2024/04/26	5	61.74	18.4	61.99	61.40	-13.4	19,997	-0.07%
2024/04/25	12	61.21	0	0.00	60.90	12	19,794	0.06%
2024/04/24	9.2	61.95	28.3	62.22	62.00	-19.1	19,592	-0.10%
2024/04/23	21.6	58.76	37	59.62	60.30	-15.4	18,907	-0.08%
2024/04/22	8	56.05	7	56.71	57.00	1	18,438	0.01%
2024/04/19	1	54.80	52.7	54.66	55.80	-51.7	18,278	-0.28%
2024/04/18	104	56.29	8	56.30	56.50	96	18,105	0.53%	大買/
2024/04/17	14	55.68	3.1	55.77	55.60	10.9	17,987	0.06%
2024/04/16	16.5	55.78	2	55.05	55.00	14.5	17,836	0.08%
2024/04/15	6.2	57.48	7	57.63	57.50	-0.9	17,596	0.00%
2024/04/12	24.2	58.61	42	58.71	58.50	-17.8	17,434	-0.10%
2024/04/11	26.6	59.01	7	59.06	59.10	19.6	17,226	0.11%
2024/04/10	11.8	62.19	9.4	62.28	61.20	2.4	16,729	0.01%
2024/04/09	25	63.99	23	63.34	63.00	2	16,351	0.01%
2024/04/08	7.1	63.18	17.1	62.99	63.50	-10	15,980	-0.06%
2024/04/03	9.1	63.41	3.1	63.97	64.00	6.1	15,670	0.04%
2024/04/02	93.1	63.76	101.1	64.02	64.90	-8	15,264	-0.05%	大賣/
2024/04/01	12	64.78	14.1	64.56	63.80	-2.1	14,706	-0.01%
2024/03/29	176.4	63.82	159	64.14	63.00	17.4	14,144	0.12%	大買/大賣/
2024/03/28	113.4	65.92	81.6	66.42	65.10	31.9	13,289	0.24%	大買/
2024/03/27	3.5	60.54	48.4	62.49	63.60	-44.9	10,914	-0.41%
2024/03/26	9	58.47	8	58.85	57.90	1	9,790	0.01%
2024/03/25	8.8	58.54	11	58.75	58.70	-2.2	9,502	-0.02%
2024/03/22	35	59.45	14.2	59.78	59.00	20.8	9,239	0.23%
2024/03/21	17	58.58	21	59.11	59.10	-4	8,698	-0.05%
2024/03/20	133	58.04	33.3	59.00	58.20	99.7	8,078	1.23%	大買/
2024/03/19	20.1	55.48	21	56.41	58.10	-0.9	6,912	-0.01%
2024/03/18	21.3	54.92	13.6	54.82	55.40	7.8	6,431	0.12%
2024/03/15	64.6	56.73	38	57.03	55.60	26.6	6,066	0.44%
2024/03/14	28.5	54.45	5.2	55.28	53.70	23.3	4,982	0.47%
2024/03/13	53.3	58.83	40.1	59.91	58.90	13.3	4,239	0.31%
2024/03/12	1	54.60	23	54.74	55.30	-22	2,479	-0.89%
2024/03/11	1	48.80	0	0.00	50.30	1	2,126	0.05%
2024/03/08	5	49.51	0	0.00	49.20	5	2,072	0.24%
2024/03/07	2	50.00	0	0.00	50.10	2	2,041	0.10%
2024/03/06	0.1	49.95	1	49.90	49.80	-1	2,002	-0.05%
2024/03/05	5	50.70	0	50.70	50.50	5	1,996	0.25%
2024/03/04	0	49.97	0.2	49.70	50.00	-0.2	1,969	-0.01%
2024/02/26	2	50.10	0	0.00	50.00	2	1,928	0.10%
2024/02/23	0	50.40	0	0.00	50.10	0	1,936	0.00%
2024/02/22	4	50.70	0	0.00	50.70	4	1,954	0.20%
2024/02/20	1	50.10	0	0.00	50.30	1	1,966	0.05%
2024/02/16	1	49.50	0	0.00	49.40	1	2,021	0.05%
2024/02/15	1	49.20	0	0.00	49.40	1	2,030	0.05%
2024/01/29	0	0.00	8	50.50	50.70	-8	2,046	-0.39%
2024/01/24	8	50.30	0	0.00	50.40	8	2,075	0.39%
2024/01/18	1	49.70	0	0.00	49.60	1	2,193	0.05%
2024/01/17	2	50.05	0	0.00	49.65	2	2,182	0.09%
2024/01/08	1	51.50	0	0.00	51.60	1	2,321	0.04%
2024/01/05	1	51.80	0	0.00	51.80	1	2,331	0.04%
2023/12/29	2	53.20	1.6	53.36	53.10	0.4	2,580	0.02%
2023/12/28	1	52.60	0	0.00	52.70	1	2,568	0.04%
2023/12/27	0	0.00	5	52.30	52.40	-5	2,601	-0.19%
2023/12/26	1	52.20	0	0.00	52.20	1	2,665	0.04%
2023/12/22	0	0.00	0	51.70	51.70	0	2,801	0.00%
2023/12/19	1	51.90	0	0.00	51.60	1	2,959	0.03%
2023/12/18	0	0.00	1	52.00	52.00	-1	3,097	-0.03%
2023/12/15	1.3	52.02	0	0.00	52.00	1.3	3,417	0.04%
2023/12/14	3	51.77	0	0.00	52.00	3	4,109	0.07%
2023/12/13	1	51.90	0	0.00	52.00	1	4,243	0.02%
2023/12/12	2	51.50	0	0.00	51.30	2	4,373	0.05%
2023/12/11	1	51.30	5	51.30	51.30	-4	4,414	-0.09%
2023/12/07	1.2	51.56	1	52.10	51.50	0.2	4,462	0.00%
2023/12/06	11	51.97	15	51.70	52.00	-4	4,460	-0.09%
2023/12/05	2	53.10	0	0.00	53.10	2	4,399	0.05%
2023/12/04	5	53.26	0	0.00	53.20	5	4,412	0.11%
2023/12/01	1	53.20	0	0.00	53.20	1	4,468	0.02%
2023/11/30	0.2	53.30	1	53.40	53.30	-0.8	4,461	-0.02%
2023/11/27	1	53.30	0	0.00	53.00	1	4,565	0.02%
2023/11/21	0.6	53.40	0	0.00	53.50	0.6	4,550	0.01%
2023/11/17	0	0.00	2	53.15	53.20	-2	4,530	-0.04%
2023/11/15	1	52.50	0	0.00	52.90	1	4,492	0.02%
2023/11/14	0	0.00	4	52.45	52.30	-4	4,459	-0.09%
2023/11/13	1	52.40	0	0.00	52.30	1	4,457	0.02%
2023/11/08	0	0.00	1	52.50	52.20	-1	4,509	-0.02%
2023/11/07	0.2	52.40	0	0.00	52.20	0.2	4,501	0.00%
2023/11/03	0	53.00	0	0.00	52.70	0	4,530	0.00%
2023/11/02	0	0.00	2	52.90	53.00	-2	4,561	-0.04%
2023/11/01	3	52.33	0	0.00	52.20	3	4,596	0.07%
2023/10/31	1	52.40	0	0.00	52.40	1	4,583	0.02%
2023/10/30	2.1	52.59	53	51.92	51.80	-51	4,597	-1.11%
2023/10/26	1.1	52.42	1	52.50	52.30	0.1	4,608	0.00%
2023/10/25	7	53.47	7	53.36	53.30	0	4,628	0.00%
2023/10/24	2	52.70	0	0.00	53.10	2	4,689	0.04%
2023/10/23	8	52.61	0	0.00	53.50	8	4,929	0.16%
2023/10/20	0	0.00	3	54.50	54.70	-3	5,472	-0.05%
2023/10/19	16	54.99	0	0.00	55.10	16	5,484	0.29%
2023/10/18	1	56.20	5	56.02	55.50	-4	5,484	-0.07%
2023/10/17	0	0.00	0.7	56.50	56.40	-0.7	5,440	-0.01%
2023/10/16	11	56.52	0	0.00	56.60	11	5,478	0.20%
2023/10/11	0	0.00	3.1	57.10	57.40	-3.1	5,704	-0.05%
2023/10/06	34	56.75	80	57.03	56.50	-46	5,731	-0.80%
2023/10/04	6	56.23	0	0.00	57.10	6	5,578	0.11%
2023/10/03	17	57.68	0	0.00	57.40	17	5,552	0.31%
2023/10/02	4	57.40	0	0.00	57.60	4	5,518	0.07%
2023/09/28	0	0.00	1	57.50	57.70	-1	5,487	-0.02%
2023/09/27	15	56.17	0	0.00	55.90	15	5,446	0.28%
2023/09/26	6	56.72	0	0.00	56.30	6	5,403	0.11%
2023/09/25	3	57.40	0	0.00	57.60	3	5,400	0.06%
2023/09/22	7	58.07	1	57.60	57.50	6	5,379	0.11%
2023/09/21	7.1	58.17	1	57.60	58.00	6.1	5,321	0.11%
2023/09/20	35.2	59.84	1	58.90	58.90	34.2	5,188	0.66%
2023/09/19	32	61.20	101	61.45	60.70	-69	4,915	-1.40%	大賣/
2023/09/18	22	57.81	1	58.40	57.10	21	4,282	0.49%
2023/09/15	4	58.40	10.2	58.66	59.00	-6.2	4,137	-0.15%
2023/09/14	0.7	57.30	0	0.00	57.50	0.7	3,996	0.02%
2023/09/12	4	56.95	0	0.00	57.30	4	4,003	0.10%
2023/09/11	10	56.35	2	56.40	56.20	8	3,998	0.20%
2023/09/07	5	56.50	0	0.00	56.50	5	4,094	0.12%
2023/09/06	26	57.04	0	0.00	57.10	26	4,090	0.64%
2023/09/05	0	0.00	1	56.20	56.30	-1	4,028	-0.02%
2023/09/04	8	56.41	1	55.90	55.90	7	4,034	0.17%
2023/09/01	0.2	56.70	8	56.88	57.00	-7.9	4,010	-0.20%
2023/08/31	1.1	55.71	0	0.00	55.70	1.1	3,965	0.03%
2023/08/29	0	0.00	3	54.40	54.80	-3	4,001	-0.07%
2023/08/28	1	55.40	0	0.00	54.70	1	4,056	0.02%
2023/08/25	1	54.80	1	55.50	54.80	0	4,107	0.00%
2023/08/23	0	0.00	1	54.60	54.80	-1	4,121	-0.02%
2023/08/18	0.1	55.10	0	0.00	55.00	0.1	4,112	0.00%
2023/08/11	0	0.00	1	56.10	56.10	-1	4,036	-0.02%
2023/08/08	0	0.00	1	56.30	56.60	-1	3,967	-0.03%
2023/08/07	1	57.00	2	56.40	56.20	-1	3,944	-0.03%
2023/08/04	0	0.00	0.2	54.80	54.80	-0.2	3,912	-0.01%
2023/08/02	1.1	54.69	1	54.80	54.50	0.1	3,906	0.00%
2023/08/01	0.1	55.90	2	55.70	55.70	-1.9	3,843	-0.05%
2023/07/31	1	55.60	0	0.00	55.70	1	3,826	0.03%
2023/07/28	1	56.40	2	56.40	56.30	-1	3,781	-0.03%
2023/07/27	2	57.80	3	57.00	56.90	-1	3,731	-0.03%
2023/07/26	18	58.16	1	59.00	57.00	17	3,664	0.46%
2023/07/25	6	58.78	18.1	59.51	59.50	-12.1	3,399	-0.36%
2023/07/24	3	54.10	1	55.20	55.00	2	2,796	0.07%
2023/07/20	1	55.20	1	55.40	55.20	0	2,750	0.00%
2023/07/19	5	57.20	1	57.70	55.90	4	2,738	0.15%
2023/07/18	4	57.55	0	0.00	57.40	4	2,693	0.15%
2023/07/17	0	0.00	8	57.01	57.20	-8	2,560	-0.31%
2023/07/14	2	55.70	17	55.71	56.20	-15	2,497	-0.60%
2023/07/13	5	55.44	18	55.49	54.90	-13	2,433	-0.53%
2023/07/12	2	54.10	0	0.00	54.00	2	2,351	0.09%
2023/07/10	2	53.20	0	0.00	52.90	2	2,354	0.08%
2023/07/07	4	52.50	0	0.00	52.90	4	2,353	0.17%
2023/07/06	5	53.02	3	53.30	53.00	2	2,335	0.09%
2023/07/05	0.1	53.90	0	0.00	53.70	0.1	2,299	0.00%
2023/07/04	4	54.73	0	0.00	54.70	4	2,283	0.18%
2023/07/03	5	56.00	0	0.00	56.00	5	2,320	0.22%
2023/06/30	1	55.50	0	0.00	55.60	1	2,322	0.04%
2023/06/29	4	55.88	0	0.00	55.80	4	2,348	0.17%
2023/06/27	4	55.85	0	0.00	55.80	4	2,426	0.16%
2023/06/26	0	0.00	8	57.80	57.60	-8	2,398	-0.33%
2023/06/21	0	0.00	1	55.80	55.60	-1	2,314	-0.04%
2023/06/20	0	0.00	0.5	56.10	56.10	-0.5	2,319	-0.02%
2023/06/19	0	0.00	4	56.50	56.50	-4	2,318	-0.17%
2023/06/16	2	56.35	0	0.00	56.00	2	2,301	0.09%
2023/06/15	7	56.57	3	56.50	56.50	4	2,246	0.18%
2023/06/14	3	57.17	8	56.79	56.50	-5	2,238	-0.22%
2023/06/13	1.5	55.90	0	0.00	55.80	1.5	2,150	0.07%
2023/06/12	0	0.00	8	55.60	55.40	-8	2,109	-0.38%
2023/06/08	2	54.90	0	0.00	55.00	2	2,106	0.09%
2023/06/06	0	0.00	3	55.50	55.70	-3	2,168	-0.14%
2023/06/05	0	0.00	2	55.60	55.80	-2	2,223	-0.09%
2023/06/02	9	55.62	8	56.10	55.90	1	2,258	0.04%
2023/06/01	1	54.60	2	55.15	55.80	-1	2,232	-0.04%
2023/05/31	11	54.38	8	54.90	54.30	3	2,170	0.14%
2023/05/29	0	0.00	9	53.98	54.20	-9	2,119	-0.42%
2023/05/26	0.1	53.40	0	0.00	53.20	0.1	2,140	0.00%
2023/05/23	1	54.00	0	0.00	53.90	1	2,226	0.04%
2023/05/17	0	0.00	2	53.40	53.50	-2	2,337	-0.09%
2023/05/12	0	0.00	1	52.30	52.20	-1	2,409	-0.04%
2023/05/11	2.1	52.50	0	0.00	52.40	2.1	2,424	0.09%
2023/05/05	0	0.00	0.2	53.80	53.80	-0.2	2,636	-0.01%
2023/05/02	2	53.80	0	0.00	53.80	2	3,026	0.07%
2023/04/26	0	0.00	1	53.00	52.90	-1	3,288	-0.03%
2023/04/19	6	55.20	7	55.94	55.00	-1	3,398	-0.03%
2023/04/14	16	55.14	12	55.25	54.80	4	3,409	0.12%
2023/04/13	0	0.00	3	55.10	54.70	-3	3,423	-0.09%
2023/04/12	1	55.40	0	0.00	55.30	1	3,444	0.03%
2023/04/11	0	0.00	2	55.60	55.70	-2	3,462	-0.06%
2023/04/10	0	0.00	1	55.40	55.50	-1	3,501	-0.03%
2023/04/07	2	56.05	2	56.10	55.50	0	3,495	0.00%
2023/04/06	3	56.00	35	55.84	56.10	-32	3,468	-0.92%
2023/03/31	4	56.00	3	55.90	55.90	1	3,415	0.03%
2023/03/30	1	55.70	1	55.80	55.60	0	3,385	0.00%
2023/03/29	0	0.00	23	55.13	55.50	-23	3,342	-0.69%
2023/03/28	2	53.50	0	0.00	53.50	2	3,252	0.06%
2023/03/27	1	54.10	10	54.30	54.00	-9	3,260	-0.28%
2023/03/24	0	0.00	11	54.13	54.70	-11	3,272	-0.34%
2023/03/22	0	0.00	10	53.30	53.30	-10	3,255	-0.31%
2023/03/21	1	53.10	0	0.00	53.30	1	3,332	0.03%
2023/03/20	10	53.00	0	0.00	53.00	10	3,328	0.30%
2023/03/17	3	52.40	0	0.00	52.20	3	3,337	0.09%
2023/03/16	11	52.08	20	52.10	51.90	-9	3,323	-0.27%
2023/03/15	12.5	52.96	10	52.80	52.70	2.5	3,343	0.07%
2023/03/13	14.5	53.39	4	53.50	53.60	10.5	3,484	0.30%
2023/03/10	27.1	53.99	0	0.00	53.60	27.1	3,664	0.74%
2023/03/09	2	54.75	0	0.00	54.90	2	3,665	0.05%
2023/03/08	4	54.98	0	0.00	55.20	4	3,746	0.11%
2023/03/07	1	56.60	0	0.00	56.00	1	3,688	0.03%
2023/03/06	2	55.30	0	0.00	55.90	2	3,654	0.05%
2023/03/02	31	55.32	1	55.40	55.20	30	3,633	0.83%
2023/02/24	5	55.50	0	0.00	55.50	5	3,620	0.14%
2023/02/23	0	0.00	30	55.80	56.00	-30	3,592	-0.84%
2023/02/22	0	0.00	7.3	55.01	55.20	-7.3	3,564	-0.20%
2023/02/17	5.1	54.71	0	0.00	55.30	5.1	3,625	0.14%
2023/02/15	34	54.76	0	0.00	54.50	34	3,743	0.91%
2023/02/14	10	55.43	0	0.00	55.10	10	3,728	0.27%
2023/02/13	2	54.65	0	0.00	54.90	2	3,778	0.05%
2023/02/10	15.3	54.63	0	0.00	54.60	15.3	3,788	0.40%
2023/02/08	6	55.82	0	0.00	55.80	6	3,710	0.16%
2023/02/07	1	56.10	1.1	55.82	56.20	-0.1	3,671	0.00%
2023/02/06	7	56.84	10.1	56.40	56.50	-3.1	3,643	-0.08%
2023/02/03	1	56.50	1.1	56.30	56.30	-0.1	3,593	0.00%
2023/02/02	5	55.50	7	56.46	56.40	-2	3,504	-0.06%
2023/01/31	10	54.55	1	54.80	54.20	9	3,260	0.28%
2023/01/30	0.3	54.20	0	0.00	55.40	0.3	3,155	0.01%
2023/01/17	0.2	52.20	0	0.00	52.20	0.2	2,909	0.01%
2023/01/16	0	0.00	6	52.50	52.40	-6	2,922	-0.21%
2023/01/12	6	52.93	2	52.90	52.70	4	2,949	0.14%
2023/01/11	0.3	53.50	1	53.60	53.80	-0.7	2,937	-0.02%
2023/01/10	0	53.10	42	53.22	53.40	-42	2,918	-1.44%
2023/01/09	3.1	53.24	21	52.76	53.20	-17.9	2,923	-0.61%
2023/01/06	1	52.20	11	52.03	52.40	-10	2,890	-0.35%
2022/12/30	2	52.10	2	52.30	51.90	0	2,868	0.00%
2022/12/29	32	51.45	0	0.00	51.00	32	2,841	1.13%
2022/12/28	10	52.20	5	52.40	52.30	5	2,828	0.18%
2022/12/27	0	0.00	1	51.70	52.00	-1	2,786	-0.04%
2022/12/26	13	51.38	0	0.00	51.10	13	2,790	0.47%
2022/12/23	2	51.50	0	0.00	51.40	2	2,805	0.07%
2022/12/22	1	51.90	2	51.20	52.00	-1	2,833	-0.04%
2022/12/19	5	52.20	0	0.00	51.90	5	2,840	0.18%
2022/12/16	11	52.91	0	0.00	52.60	11	2,839	0.39%
2022/12/15	0	0.00	2	53.50	53.80	-2	2,802	-0.07%
2022/12/13	0	0.00	16	54.00	53.70	-16	2,770	-0.58%
2022/12/12	6	52.65	0	0.00	52.80	6	2,691	0.22%
2022/12/09	1.2	53.00	0	0.00	53.20	1.2	2,735	0.04%
2022/12/08	3	53.10	0	0.00	52.70	3	2,718	0.11%
2022/12/07	2	52.80	0	0.00	52.80	2	2,711	0.07%
2022/12/06	5	53.30	4	53.40	53.20	1	2,685	0.04%
2022/12/05	2	54.60	2	54.40	54.20	0	2,636	0.00%
2022/12/02	1	53.50	3	53.87	54.00	-2	2,540	-0.08%
2022/12/01	2	52.25	0	0.00	51.90	2	2,378	0.08%
2022/11/30	2	51.90	5	51.84	52.10	-3	2,386	-0.13%
2022/11/29	0	0.00	1	50.00	50.10	-1	2,294	-0.04%
2022/11/25	0	0.00	0	49.85	49.95	0	2,287	0.00%
2022/11/23	6	50.00	0	0.00	49.75	6	2,299	0.26%
2022/11/22	0	0.00	1	50.00	50.00	-1	2,324	-0.04%
2022/11/18	0	49.95	1	49.70	49.65	-1	2,364	-0.04%
2022/11/17	3	49.92	0	0.00	49.90	3	2,354	0.13%
2022/11/16	1	50.10	5	49.56	50.10	-4	2,340	-0.17%
2022/11/15	2	49.60	1	49.45	49.60	1	2,273	0.04%
2022/11/14	2	49.60	1	49.70	49.50	1	2,234	0.04%
2022/11/11	3	48.77	119	48.40	48.85	-116	2,177	-5.33%	大賣/鉅額交易
2022/11/09	1	47.65	17	48.05	48.20	-16	2,098	-0.76%
2022/11/08	25	46.76	0	0.00	46.85	25	2,079	1.20%
2022/11/07	36.1	46.17	0	0.00	46.30	36.1	2,114	1.71%
2022/11/04	1	45.60	0	0.00	45.65	1	2,160	0.05%
2022/11/03	10	45.58	0	0.00	45.55	10	2,187	0.46%
2022/11/02	1	45.75	0	0.00	45.70	1	2,194	0.05%
2022/11/01	1	45.00	0	0.00	45.45	1	2,199	0.05%
2022/10/31	1	45.50	0	0.00	45.20	1	2,201	0.05%
2022/10/25	0	0.00	2	45.80	45.75	-2	2,229	-0.09%
2022/10/24	1	46.15	0	0.00	45.95	1	2,225	0.04%
2022/10/21	3	45.85	4	45.59	45.60	-1	2,226	-0.04%
2022/10/20	2	45.50	0	0.00	45.95	2	2,224	0.09%
2022/10/19	3.1	46.38	0	0.00	46.00	3.1	2,210	0.14%
2022/10/18	0	47.00	0	0.00	46.30	0	2,214	0.00%
2022/10/14	6	46.45	0	0.00	46.10	6	2,267	0.26%
2022/10/13	1	45.75	21	45.62	45.25	-20	2,296	-0.87%
2022/10/06	0	0.00	15	46.94	47.00	-15	2,319	-0.65%
2022/10/05	0	0.00	2	46.90	46.55	-2	2,364	-0.08%
2022/10/03	1	45.45	0	0.00	45.30	1	2,379	0.04%
2022/09/30	0	0.00	1	45.85	45.85	-1	2,401	-0.04%
2022/09/29	0	0.00	2	45.85	45.95	-2	2,429	-0.08%
2022/09/28	0	0.00	2	45.15	45.15	-2	2,452	-0.08%
2022/09/27	0	0.00	10	46.10	46.40	-10	2,460	-0.41%
2022/09/23	0	0.00	26	46.80	46.75	-26	2,600	-1.00%
2022/09/22	1	47.35	0	0.00	47.20	1	2,734	0.04%
2022/09/21	0	0.00	3	47.30	47.35	-3	2,775	-0.11%
2022/09/20	0.1	48.25	0	0.00	48.30	0.1	2,770	0.00%
2022/09/16	5	48.39	3	48.20	48.00	2	2,831	0.07%
2022/09/15	1.1	48.84	0	0.00	48.90	1.1	2,827	0.04%
2022/09/12	0.2	49.15	0	0.00	49.00	0.2	3,011	0.01%
2022/09/06	3	49.40	1	49.25	48.15	2	3,297	0.06%
2022/09/05	0	0.00	3	50.17	50.10	-3	3,312	-0.09%
2022/09/02	0	0.00	3	50.20	50.10	-3	3,404	-0.09%
2022/09/01	10	50.20	0	0.00	50.20	10	3,454	0.29%
2022/08/26	1	51.50	6	51.23	51.60	-5	3,781	-0.13%
2022/08/25	1.1	50.62	0	0.00	50.70	1.1	4,102	0.03%
2022/08/24	0	0.00	4	50.30	50.30	-4	4,467	-0.09%
2022/08/23	2	50.00	2	50.00	50.00	0	6,013	0.00%
2022/08/22	11	50.10	0	0.00	50.20	11	6,194	0.18%
2022/08/19	47	50.24	0	0.00	50.60	47	6,346	0.74%
2022/08/18	5	50.10	0	0.00	50.20	5	6,430	0.08%
2022/08/17	26	50.10	0	0.00	50.40	26	6,540	0.40%
2022/08/16	5	50.40	3	50.50	50.40	2	6,623	0.03%
2022/08/15	0	0.00	5	51.20	50.40	-5	6,717	-0.07%
2022/08/12	2	50.85	44	51.05	51.10	-42	6,721	-0.62%
2022/08/11	3	50.37	32	50.52	50.60	-29	6,755	-0.43%
2022/08/10	2	49.90	0	0.00	49.80	2	6,770	0.03%
2022/08/09	0	0.00	5	48.70	49.10	-5	6,837	-0.07%
2022/08/08	5	48.70	0	0.00	48.60	5	6,957	0.07%
2022/08/05	30	48.71	2	48.73	48.85	28	7,083	0.40%
2022/08/03	2	48.08	5	48.35	48.10	-3	7,121	-0.04%
2022/08/02	0	0.00	0	48.70	48.30	0	7,144	0.00%
2022/08/01	0	0.00	6	49.66	49.50	-6	7,140	-0.08%
2022/07/29	1	49.10	0	0.00	49.25	1	7,144	0.01%
2022/07/28	0	0.00	3	49.30	49.30	-3	7,157	-0.04%
2022/07/27	1	49.10	0	0.00	49.00	1	7,182	0.01%
2022/07/26	0	0.00	1	48.85	48.70	-1	7,202	-0.01%
2022/07/25	5	49.25	0	0.00	49.20	5	7,216	0.07%
2022/07/22	2	49.03	0	0.00	49.20	2	7,219	0.03%
2022/07/21	16	47.64	1	48.45	48.75	15	7,194	0.21%
2022/07/20	5.1	47.80	0	0.00	47.50	5.1	7,182	0.07%
2022/07/19	0.1	47.00	0	0.00	46.90	0.1	7,176	0.00%
2022/07/15	1	46.45	0	0.00	46.60	1	7,237	0.01%
2022/07/14	3	46.83	0	0.00	46.80	3	7,239	0.04%
2022/07/12	2	45.55	35	45.56	45.70	-33	7,211	-0.46%
2022/07/11	0	46.35	2	46.20	46.25	-2	7,196	-0.03%
2022/07/07	2	46.00	0	0.00	46.25	2	7,184	0.03%
2022/07/06	11	45.75	0	0.00	45.10	11	7,162	0.15%
2022/07/05	17	46.11	0	0.00	46.55	17	7,137	0.24%
2022/07/04	17.3	46.44	1	46.50	45.70	16.3	7,133	0.23%
2022/07/01	3	47.70	2	47.20	47.00	1	7,121	0.01%
2022/06/30	6	49.77	3.3	49.50	49.30	2.8	7,040	0.04%
2022/06/29	6	52.40	3	52.20	52.20	3	6,921	0.04%
2022/06/28	0	0.00	40	53.00	53.10	-40	6,904	-0.58%
2022/06/27	56	53.45	0	0.00	53.60	56	6,921	0.81%
2022/06/24	0	53.20	49	52.78	52.70	-49	6,897	-0.71%
2022/06/23	46	53.37	0	0.00	52.50	46	6,879	0.67%
2022/06/22	3	53.57	0	0.00	53.20	3	6,844	0.04%
2022/06/20	6	53.20	0	0.00	52.90	6	6,795	0.09%
2022/06/17	31	54.31	32	54.23	55.50	-1	6,680	-0.01%
2022/06/16	13	56.25	2	55.75	55.20	11	6,524	0.17%
2022/06/14	2	55.80	4	56.00	56.40	-2	6,485	-0.03%
2022/06/13	5	55.72	5	55.78	55.50	0	6,436	0.00%
2022/06/10	0	0.00	1	56.70	56.40	-1	6,353	-0.02%
2022/06/09	2	56.50	0	0.00	56.40	2	6,310	0.03%
2022/06/08	1	56.70	4	56.50	56.40	-3	6,213	-0.05%
2022/06/07	3	56.63	0	0.00	56.20	3	6,155	0.05%
2022/06/06	13	56.06	12	56.40	56.30	1	6,090	0.02%
2022/06/02	20	56.67	3	57.20	56.50	17	5,993	0.28%
2022/06/01	8	55.93	4	56.10	56.00	4	5,706	0.07%
2022/05/31	7.1	54.57	1	54.60	54.60	6.1	5,360	0.11%
2022/05/30	4	53.98	0	0.00	54.30	4	3,832	0.10%
2022/05/26	2	54.35	1	54.60	54.40	1	3,640	0.03%
2022/05/25	3.3	54.05	0	0.00	54.40	3.3	3,678	0.09%
2022/05/24	1	53.40	5	53.32	53.20	-4	3,683	-0.11%
2022/05/20	3	54.23	0	0.00	54.50	3	3,641	0.08%
2022/05/19	0.2	54.13	0	0.00	54.00	0.2	3,686	0.01%
2022/05/17	101	54.71	0	0.00	54.90	101	3,578	2.82%	大買/鉅額交易
2022/05/16	6.3	57.03	1	56.00	55.90	5.3	3,497	0.15%
2022/05/13	6.1	58.63	5	58.50	58.50	1.1	3,385	0.03%
2022/05/12	0	61.10	10	61.21	61.00	-10	3,285	-0.30%
2022/05/09	0	60.20	1	59.90	60.50	-1	3,395	-0.03%
2022/05/06	0.3	60.20	0	0.00	60.50	0.3	3,424	0.01%
2022/05/05	0	0.00	7	61.33	61.30	-7	3,468	-0.20%
2022/05/04	0	0.00	7	60.86	60.80	-7	3,484	-0.20%
2022/04/29	1	59.00	1	59.00	59.00	0	3,495	0.00%
2022/04/28	0	58.70	0	0.00	59.00	0	3,522	0.00%
2022/04/27	1	57.80	0	0.00	58.50	1	3,536	0.03%
2022/04/26	3	59.20	0	0.00	59.40	3	3,534	0.08%
2022/04/25	2	59.25	0	0.00	59.50	2	3,530	0.06%
2022/04/21	0.1	60.70	0	0.00	60.70	0.1	3,469	0.00%
2022/04/20	0.1	60.70	0	0.00	60.50	0.1	3,461	0.00%
2022/04/18	2	60.60	0	0.00	60.60	2	3,473	0.06%
2022/04/15	1	60.50	0	0.00	60.60	1	3,480	0.03%
2022/04/14	0.1	61.50	0	0.00	61.10	0.1	3,541	0.00%
2022/04/13	4.1	60.90	0	0.00	61.40	4.1	3,592	0.11%
2022/04/12	3.2	60.11	0	0.00	60.20	3.2	3,788	0.08%
2022/04/11	0.2	60.50	0	0.00	60.20	0.2	3,787	0.01%
2022/04/08	1	61.00	0	0.00	60.80	1	3,784	0.03%
2022/04/01	4	62.08	0	0.00	62.10	4	3,705	0.11%
2022/03/31	0.1	63.20	0	0.00	62.80	0.1	3,688	0.00%
2022/03/30	0.1	62.85	0	0.00	62.60	0.1	3,663	0.00%
2022/03/29	6	62.90	0	0.00	62.70	6	3,649	0.16%
2022/03/24	5	63.10	0	0.00	63.30	5	3,651	0.14%
2022/03/18	1	62.10	0	0.00	62.70	1	3,685	0.03%
2022/03/16	0	0.00	0.1	61.40	61.40	-0.1	3,647	0.00%
2022/03/14	0	0.00	4	62.50	62.10	-4	3,671	-0.11%
2022/03/11	0.2	62.50	0	0.00	62.40	0.2	3,733	0.01%
2022/03/10	0.1	63.00	0	0.00	63.00	0.1	3,775	0.00%
2022/03/09	0.1	62.50	0	0.00	61.90	0.1	3,785	0.00%
2022/03/08	0	0.00	1	62.30	61.90	-1	3,808	-0.03%
2022/03/07	0	0.00	108	61.89	62.60	-108	3,803	-2.84%	大賣/鉅額交易
2022/03/04	15	63.67	0	0.00	63.70	15	3,830	0.39%
2022/03/03	0	0.00	1	64.80	64.70	-1	3,864	-0.03%
2022/03/01	0	0.00	1	65.10	64.80	-1	3,908	-0.03%
2022/02/25	28.1	63.47	1	64.00	63.80	27.1	3,836	0.71%
2022/02/24	36.1	63.85	32	64.55	63.70	4.1	3,779	0.11%
2022/02/23	1	64.80	20.1	64.52	64.60	-19.1	3,696	-0.52%
2022/02/22	17	63.34	1	63.40	63.90	16	3,637	0.44%
2022/02/21	17	63.99	8	63.90	64.00	9	3,645	0.25%
2022/02/18	9	63.00	0	0.00	63.00	9	3,636	0.25%
2022/02/17	2	63.15	16	63.23	63.10	-14	3,784	-0.37%
2022/02/14	1	62.40	0	0.00	62.30	1	4,021	0.02%
2022/02/10	1.1	62.93	1	63.30	63.60	0.1	4,106	0.00%
2022/02/09	0.1	61.30	0	0.00	61.40	0.1	4,034	0.00%
2022/02/08	6.1	60.46	0	0.00	61.10	6.1	4,088	0.15%
2022/02/07	5	60.26	0	0.00	60.20	5	4,198	0.12%
2022/01/26	8	60.30	0	0.00	60.00	8	4,219	0.19%
2022/01/25	1	60.70	0	0.00	60.40	1	4,375	0.02%
2022/01/24	11	61.53	1	61.90	61.50	10	4,369	0.23%
2022/01/19	1.1	62.03	1	62.10	62.00	0.1	4,484	0.00%
2022/01/18	0.2	63.00	2	62.80	62.60	-1.8	4,506	-0.04%
2022/01/17	1	62.30	0	0.00	62.40	1	4,573	0.02%
2022/01/12	0	0.00	2	62.85	63.30	-2	4,944	-0.04%
2022/01/11	2	63.60	5	63.68	63.40	-3	5,062	-0.06%
2022/01/10	5.1	64.10	0	0.00	64.00	5.1	5,313	0.10%
2022/01/07	4	64.33	0	0.00	64.20	4	5,567	0.07%
2022/01/06	2	65.35	0	0.00	65.70	2	5,601	0.04%
2022/01/05	4	66.15	4	66.40	66.20	0	5,650	0.00%
2021/12/30	0.1	65.00	0	0.00	64.90	0.1	5,923	0.00%
2021/12/29	0	0.00	10	65.00	64.90	-10	6,247	-0.16%
2021/12/28	2.1	65.00	0	0.00	65.00	2.1	6,623	0.03%
2021/12/23	0.1	64.50	0	0.00	64.60	0.1	7,932	0.00%
2021/12/22	5	64.10	0	0.00	64.10	5	8,081	0.06%
2021/12/20	2	63.65	1	63.60	63.60	1	8,387	0.01%
2021/12/17	6	63.60	1	64.40	63.90	5	8,733	0.06%
2021/12/15	1	63.80	12	64.07	63.90	-11	9,158	-0.12%
2021/12/14	2	64.10	1	64.20	64.20	1	9,301	0.01%
2021/12/13	9	65.04	0.5	65.10	64.80	8.5	9,340	0.09%
2021/12/10	0.5	65.60	0	0.00	65.30	0.5	9,585	0.00%
2021/12/09	22	65.05	5	65.00	65.20	17	9,552	0.18%
2021/12/08	1	64.60	0	0.00	64.30	1	9,529	0.01%
2021/12/07	8	64.38	0	0.00	64.30	8	9,514	0.08%
2021/12/06	1	64.50	0	0.00	65.50	1	9,462	0.01%
2021/12/03	1	64.30	0	0.00	64.40	1	9,490	0.01%
2021/12/02	6	64.55	2.1	64.51	64.30	3.9	9,489	0.04%
2021/12/01	5	64.68	1	64.70	64.90	4	9,490	0.04%
2021/11/30	1	65.50	1	65.50	65.20	0	9,519	0.00%
2021/11/29	1	64.03	0	0.00	65.00	1	9,497	0.01%
2021/11/26	6.1	65.37	7	65.30	65.10	-0.9	9,469	-0.01%
2021/11/25	2	66.75	0	0.00	66.60	2	9,412	0.02%
2021/11/24	0	0.00	1	66.70	67.10	-1	9,427	-0.01%
2021/11/23	2	66.50	10	66.54	66.60	-8	9,460	-0.08%
2021/11/22	2.1	67.10	0	0.00	67.10	2.1	9,442	0.02%
2021/11/19	5	67.04	11	66.70	66.70	-6	9,486	-0.06%
2021/11/17	12	67.32	1	67.40	66.90	11	9,682	0.11%
2021/11/16	8	66.95	0	0.00	67.30	8	9,779	0.08%
2021/11/15	15	68.15	0.4	68.22	68.00	14.6	9,836	0.15%
2021/11/12	3	68.90	0	0.00	68.90	3	9,928	0.03%
2021/11/11	56	69.40	90	69.58	69.30	-34	9,930	-0.34%
2021/11/10	2	70.20	16	70.10	70.20	-14	9,851	-0.14%
2021/11/09	0	0.00	5	70.00	69.60	-5	9,853	-0.05%
2021/11/08	10	69.50	0	0.00	69.60	10	9,847	0.10%
2021/11/05	0	0.00	9	69.74	70.00	-9	9,845	-0.09%
2021/11/04	17	70.07	20	70.82	70.00	-3	9,782	-0.03%
2021/11/03	121	69.57	57	69.81	69.80	64	9,643	0.66%	大買/
2021/11/02	13	69.15	40	69.81	69.10	-27	9,609	-0.28%
2021/11/01	7	68.53	0	0.00	68.60	7	9,474	0.07%
2021/10/29	15	68.37	10	68.67	68.80	5	9,456	0.05%
2021/10/28	64	68.57	1	68.70	68.60	63	9,393	0.67%
2021/10/27	28	67.89	5	68.00	67.70	23	9,316	0.25%
2021/10/26	11	68.01	7.5	68.05	68.00	3.5	9,311	0.04%
2021/10/25	23	68.29	0	0.00	68.30	23	9,279	0.25%
2021/10/22	5.2	67.90	30	67.60	67.90	-24.8	9,259	-0.27%
2021/10/21	6	67.67	2	68.30	66.50	4	9,213	0.04%
2021/10/20	3	67.57	0.1	67.70	67.90	2.9	9,154	0.03%
2021/10/19	4	68.25	1	68.10	68.00	3	9,037	0.03%
2021/10/18	34	69.06	5	68.70	68.70	29	8,913	0.33%
2021/10/15	13	70.54	71	70.58	70.80	-58	8,729	-0.66%
2021/10/14	1	68.20	10	70.00	68.50	-9	8,527	-0.11%
2021/10/13	2	68.70	2	68.70	69.00	0	8,468	0.00%
2021/10/12	39	68.36	0	0.00	67.90	39	8,397	0.46%
2021/10/08	6	70.05	17	70.77	70.10	-11	8,305	-0.13%
2021/10/07	26	69.20	3	69.70	69.40	23	8,151	0.28%
2021/10/06	58	69.90	82	68.34	68.30	-24	8,078	-0.30%
2021/10/05	47	69.52	16	70.48	71.20	31	7,773	0.40%
2021/10/04	28	70.13	88	70.45	70.90	-60	7,414	-0.81%
2021/10/01	94	68.66	2	68.45	67.60	92	6,842	1.34%
2021/09/30	30	70.00	19	70.34	70.30	11	6,600	0.17%
2021/09/29	16	68.51	1	68.50	68.70	15	6,218	0.24%
2021/09/28	6	67.92	20	69.38	69.40	-14	6,209	-0.23%
2021/09/27	12	68.20	2	68.40	68.80	10	6,058	0.17%
2021/09/24	2	68.70	5	69.10	68.70	-3	5,961	-0.05%
2021/09/23	3	67.23	55	67.57	68.00	-52	5,645	-0.92%
2021/09/22	31	65.15	5	65.58	66.20	26	5,330	0.49%
2021/09/17	8	65.29	30	65.94	66.50	-22	5,240	-0.42%
2021/09/16	9	64.56	13	64.48	64.40	-4	5,113	-0.08%
2021/09/15	21	65.61	22	65.82	65.00	-1	5,073	-0.02%
2021/09/14	2	63.10	0	0.00	62.80	2	4,849	0.04%
2021/09/13	1	63.10	1	63.00	63.00	0	4,862	0.00%
2021/09/10	6	63.20	3	63.50	63.50	3	4,890	0.06%
2021/09/09	2	63.30	0	0.00	63.50	2	5,004	0.04%
2021/09/08	1	63.60	0	0.00	62.90	1	5,002	0.02%
2021/09/07	10	64.15	0	0.00	64.30	10	4,951	0.20%
2021/09/06	8	64.34	0	0.00	64.00	8	4,946	0.16%
2021/09/03	1	63.50	1	64.80	64.90	0	4,952	0.00%
2021/09/02	0	0.00	0	65.30	64.20	0	4,909	0.00%
2021/08/30	2	65.80	0	0.00	66.20	2	4,853	0.04%
2021/08/27	0	0.00	11	65.99	66.20	-11	4,900	-0.22%
2021/08/26	0	0.00	13	65.36	65.70	-13	4,919	-0.26%
2021/08/25	0	0.00	3	65.93	65.70	-3	5,051	-0.06%
2021/08/24	12	66.54	2	66.35	65.70	10	5,050	0.20%
2021/08/23	6	66.88	15	66.97	67.30	-9	5,006	-0.18%
2021/08/20	1	66.20	25	66.08	65.90	-24	4,871	-0.49%
2021/08/19	6	64.55	1	64.60	64.50	5	4,791	0.10%
2021/08/18	1	64.40	19	64.37	66.80	-18	4,610	-0.39%
2021/08/17	0	0.00	11	64.48	64.40	-11	4,482	-0.25%
2021/08/16	15	64.07	0	0.00	63.90	15	4,440	0.34%
2021/08/13	10	64.04	3	64.20	64.00	7	4,433	0.16%
2021/08/12	0	0.00	2	64.00	63.80	-2	4,405	-0.05%
2021/08/11	0	0.00	2	63.20	63.30	-2	4,404	-0.05%
2021/08/09	7	63.06	0	0.00	62.80	7	4,608	0.15%
2021/08/06	10	63.35	0	0.00	63.70	10	4,665	0.21%
2021/08/05	0	0.00	3	63.30	63.20	-3	4,772	-0.06%
2021/08/04	1	62.00	0	0.00	62.10	1	4,972	0.02%
2021/07/30	1	61.90	0	0.00	61.60	1	5,173	0.02%
2021/07/27	8.3	62.76	0	0.00	62.50	8.3	5,499	0.15%
2021/07/26	1	62.00	0	0.00	63.10	1	5,680	0.02%
2021/07/23	1	62.00	0	0.00	62.60	1	5,639	0.02%
2021/07/22	0	0.00	1	62.30	62.40	-1	5,708	-0.02%
2021/07/21	23.1	63.03	0	0.00	63.00	23.1	5,794	0.40%
2021/07/20	8.8	64.57	2	64.40	64.20	6.8	5,755	0.12%
2021/07/19	2	65.80	0	0.00	65.80	2	5,777	0.03%
2021/07/16	1	66.20	1	66.20	66.50	0	5,967	0.00%
2021/07/15	7	66.60	0	0.00	66.70	7	6,086	0.12%
2021/07/14	3	66.17	0	0.00	65.80	3	6,100	0.05%
2021/07/13	13	66.52	0	0.00	66.10	13	6,153	0.21%
2021/07/12	0	0.00	2	65.80	65.80	-2	6,170	-0.03%
2021/07/09	0	0.00	0.3	65.00	65.00	-0.3	6,253	0.00%
2021/07/08	1	65.00	2	66.30	65.50	-1	6,399	-0.02%
2021/07/06	0	0.00	3.3	66.09	66.00	-3.3	6,572	-0.05%
2021/07/05	5	66.74	0	0.00	67.00	5	6,628	0.08%
2021/07/01	1	66.00	1	64.90	65.10	0	6,709	0.00%
2021/06/30	5	65.70	0	0.00	65.70	5	6,760	0.07%
2021/06/29	3	65.20	0	0.00	65.30	3	6,904	0.04%
2021/06/28	1	65.30	1	65.30	65.30	0	7,157	0.00%
2021/06/25	0	0.00	1	65.90	65.60	-1	7,238	-0.01%
2021/06/24	0	0.00	10	65.40	65.40	-10	7,302	-0.14%
2021/06/23	10.3	65.00	0	0.00	65.10	10.3	7,422	0.14%
2021/06/21	1	64.30	0	0.00	64.20	1	7,891	0.01%
2021/06/18	0	0.00	1	65.70	65.70	-1	8,989	-0.01%
2021/06/17	1	65.00	0	0.00	65.00	1	9,076	0.01%
2021/06/11	5	64.90	1	64.90	64.90	4	10,415	0.04%
2021/06/10	2	63.95	0	0.00	64.20	2	10,545	0.02%
2021/06/09	1.3	63.60	0	0.00	63.40	1.3	10,719	0.01%
2021/06/07	1	63.40	0	0.00	63.50	1	11,381	0.01%
2021/06/04	0.2	64.30	0	0.00	64.00	0.2	11,419	0.00%
2021/06/03	1.1	65.30	1	65.50	65.10	0.1	11,503	0.00%
2021/06/02	66	66.94	1	66.60	65.90	65	11,547	0.56%
2021/06/01	0	0.00	10	65.99	66.40	-10	11,512	-0.09%
2021/05/31	21	65.30	0	0.00	65.30	21	11,685	0.18%
2021/05/28	0	0.00	3	65.03	64.60	-3	11,746	-0.03%
2021/05/27	20	63.90	2	64.00	64.00	18	11,840	0.15%
2021/05/25	3	64.17	3.1	64.36	64.30	-0.1	12,460	0.00%
2021/05/24	7	63.33	6	63.38	63.50	1	13,058	0.01%
2021/05/21	0	0.00	4	63.73	63.10	-4	13,201	-0.03%
2021/05/20	0	62.10	2	62.25	62.20	-2	13,440	-0.01%
2021/05/19	5	62.20	2.5	62.03	62.10	2.5	13,616	0.02%
2021/05/18	1	61.70	7	61.77	62.70	-6	13,799	-0.04%
2021/05/17	141	57.71	16	58.69	57.80	125	13,988	0.89%	大買/鉅額交易
2021/05/14	2	61.90	0	0.00	60.90	2	14,093	0.01%
2021/05/13	0	0.00	1	60.99	61.20	-1	14,457	-0.01%
2021/05/12	6	59.83	20	59.53	59.80	-14	14,679	-0.10%
2021/05/11	1	63.40	9	62.27	62.00	-8	15,153	-0.05%
2021/05/10	3	65.43	1	66.00	65.40	2	15,223	0.01%
2021/05/06	0	0.00	3	64.40	64.40	-3	15,780	-0.02%
2021/05/05	6	64.28	1.1	65.29	63.60	5	16,217	0.03%
2021/05/04	6	64.43	1	63.70	64.20	5	16,250	0.03%
2021/05/03	4.1	66.95	10	66.80	66.70	-6	16,320	-0.04%
2021/04/29	5	69.16	2	69.10	69.00	3	16,341	0.02%
2021/04/28	1.1	69.73	1	70.20	69.70	0.1	16,457	0.00%
2021/04/27	1.1	69.93	5	70.88	70.70	-3.9	16,704	-0.02%
2021/04/26	1	70.10	0	0.00	69.60	1	16,916	0.01%
2021/04/23	1	69.60	4	69.55	69.60	-3	17,894	-0.02%
2021/04/22	11	69.91	1	70.40	69.30	10	19,364	0.05%
2021/04/21	5	71.26	4	71.53	70.80	1	21,177	0.00%
2021/04/20	1	71.00	0	0.00	71.00	1	23,422	0.00%
2021/04/19	1	71.20	2	71.15	71.10	-1	24,127	0.00%
2021/04/16	5	71.58	2	71.60	71.70	3	24,288	0.01%
2021/04/15	1	70.50	1	70.60	70.80	0	24,357	0.00%
2021/04/14	1	71.01	10	71.28	71.10	-9	24,344	-0.04%
2021/04/13	0	0.00	4	73.20	72.10	-4	24,468	-0.02%
2021/04/12	2	72.40	26	72.39	72.10	-24	24,572	-0.10%
2021/04/09	3	72.03	0	0.00	72.00	3	24,711	0.01%
2021/04/08	7	72.41	0	0.00	72.30	7	24,687	0.03%
2021/04/07	1	72.60	1	73.00	73.10	0	24,603	0.00%
2021/04/06	2	72.45	0	0.00	72.10	2	24,526	0.01%
2021/04/01	14	71.71	10	71.92	71.90	4	24,495	0.02%
2021/03/31	15	72.87	10	73.10	72.60	5	24,416	0.02%
2021/03/30	3	74.23	1.1	74.20	74.80	1.9	24,191	0.01%
2021/03/29	4	74.10	6	74.57	74.10	-2	24,121	-0.01%
2021/03/26	4	73.90	3.5	74.29	73.80	0.5	24,108	0.00%
2021/03/25	21	74.90	0	0.00	74.10	21	24,013	0.09%
2021/03/24	11	75.86	19	75.95	75.40	-8	23,836	-0.03%
2021/03/23	73	77.51	75.4	77.29	76.10	-2.4	23,564	-0.01%
2021/03/22	6	73.67	18.3	73.68	74.00	-12.3	22,465	-0.05%
2021/03/19	10	73.10	3	73.47	73.00	7	22,308	0.03%
2021/03/18	11.1	74.86	4	74.73	74.80	7.1	22,105	0.03%
2021/03/17	36	74.61	37.2	74.82	73.40	-1.2	21,765	-0.01%
2021/03/16	2	72.50	0	0.00	72.50	2	21,200	0.01%
2021/03/15	14.1	73.00	4	72.78	72.80	10.1	21,150	0.05%
2021/03/12	11	72.96	17	72.92	73.30	-6	21,192	-0.03%
2021/03/11	6.5	71.13	7	71.10	71.30	-0.5	21,120	0.00%
2021/03/10	2	70.05	1	70.00	69.60	1	20,960	0.00%
2021/03/09	3	68.43	2	68.30	69.00	1	20,933	0.00%
2021/03/08	3	69.80	3	69.97	69.00	0	20,785	0.00%
2021/03/05	2	70.25	0	0.00	70.00	2	20,689	0.01%
2021/03/04	7	71.00	10	71.20	70.50	-3	20,660	-0.01%
2021/03/03	1	70.80	0	0.00	70.80	1	20,431	0.00%
2021/03/02	1.1	70.97	9.3	70.20	69.30	-8.2	20,303	-0.04%
2021/02/26	2	70.50	5.3	70.06	70.00	-3.3	20,163	-0.02%
2021/02/25	52.1	72.84	48	71.57	71.30	4.1	19,931	0.02%
2021/02/24	51.2	70.99	28	71.45	70.60	23.2	19,489	0.12%
2021/02/23	5.1	69.86	0.2	69.60	69.70	4.9	18,843	0.03%
2021/02/22	22.1	69.93	2	70.00	69.70	20.1	18,685	0.11%
2021/02/19	23	69.91	23	69.08	69.40	0	18,424	0.00%
2021/02/18	28	70.06	21	70.19	70.20	7	18,213	0.04%
2021/02/17	3	69.87	1.1	70.03	69.90	1.9	17,982	0.01%
2021/02/05	12.2	70.69	2.1	70.55	70.40	10.1	17,708	0.06%
2021/02/04	5	70.34	4.5	70.52	70.40	0.5	17,457	0.00%
2021/02/03	3	72.57	12	73.18	72.50	-9	17,039	-0.05%
2021/02/02	19	74.71	9	74.81	73.60	10	16,672	0.06%
2021/02/01	5	72.90	0	0.00	74.90	5	15,953	0.03%
2021/01/29	11.2	75.82	13	77.75	74.80	-1.8	15,757	-0.01%
2021/01/28	5.4	76.07	1	78.30	77.20	4.4	15,459	0.03%
2021/01/27	9.1	77.22	38	77.14	78.20	-28.9	15,072	-0.19%
2021/01/26	0.1	74.70	3.2	75.22	74.40	-3.1	14,563	-0.02%
2021/01/25	10	75.87	7.1	76.29	75.30	2.9	14,395	0.02%
2021/01/22	0	0.00	18	74.55	75.60	-18	14,088	-0.13%
2021/01/21	16.2	72.78	6	73.73	72.50	10.2	13,851	0.07%
2021/01/20	10	73.00	4	73.45	72.10	6	13,646	0.04%
2021/01/19	8.2	75.92	76.1	77.13	76.00	-67.9	13,299	-0.51%
2021/01/18	124.1	74.99	87.1	76.36	77.30	37.1	12,960	0.29%	大買/
2021/01/15	103	76.72	79.1	76.62	75.60	23.9	11,917	0.20%	大買/
2021/01/14	104.1	75.87	91	76.48	76.90	13.1	10,349	0.13%	大買/
2021/01/13	84.1	70.68	131.1	70.02	72.80	-47.1	8,308	-0.57%	大賣/
2021/01/12	8	67.70	20	67.70	67.70	-12	5,923	-0.20%
2021/01/11	0	0.00	5	61.60	61.60	-5	5,142	-0.10%
2021/01/08	0	55.50	2	55.20	56.00	-2	4,890	-0.04%
2021/01/07	2	55.50	1	55.40	55.60	1	4,712	0.02%
2021/01/06	10	56.02	5	56.50	55.70	5	4,613	0.11%
2021/01/05	6	56.03	4	56.30	56.10	2	4,309	0.05%
2021/01/04	6	54.85	9	54.59	55.60	-3	4,071	-0.07%
2020/12/30	10	53.40	3	53.33	53.60	7	3,760	0.19%
2020/12/29	1	53.40	0	0.00	53.40	1	3,724	0.03%
2020/12/28	0	0.00	0.1	54.00	54.00	-0.1	3,684	0.00%
2020/12/25	1	53.70	2	53.75	53.70	-1	3,627	-0.03%
2020/12/24	2	52.95	3	53.10	52.70	-1	3,521	-0.03%
2020/12/23	3	52.17	1	52.10	52.10	2	3,454	0.06%
2020/12/22	5	52.60	1	52.70	52.00	4	3,437	0.12%
2020/12/21	0	0.00	1	52.20	52.20	-1	3,413	-0.03%
2020/12/18	2	52.15	1	52.30	51.90	1	3,403	0.03%
2020/12/16	1	52.50	0	0.00	52.90	1	3,354	0.03%
2020/12/15	0	0.00	1	52.80	52.00	-1	3,341	-0.03%
2020/12/14	1	53.20	0	0.00	52.70	1	3,279	0.03%
2020/12/11	1	53.10	2	52.30	53.00	-1	3,205	-0.03%
2020/12/10	1	53.62	7	53.63	53.20	-6	3,128	-0.19%
2020/12/09	4	54.85	6	54.88	54.70	-2	2,998	-0.07%
2020/12/08	11	55.39	9	55.47	54.70	2	2,877	0.07%
2020/12/07	30	54.94	14.1	55.01	56.30	15.9	2,632	0.61%
2020/12/04	5	52.40	0	0.00	52.50	5	2,227	0.22%
2020/12/02	0	0.00	0.1	52.20	52.20	-0.1	2,119	-0.01%
2020/12/01	1	52.60	0	0.00	52.40	1	2,123	0.05%
2020/11/30	1	52.30	3	52.50	52.60	-2	2,111	-0.09%
2020/11/27	1	52.10	1	52.20	52.10	0	2,002	0.00%
2020/11/26	1	52.20	11	52.11	52.20	-10	2,000	-0.50%
2020/11/24	0	52.00	0	0.00	51.60	0	2,028	0.00%
2020/11/23	2	52.40	0	0.00	52.40	2	2,003	0.10%
2020/11/20	0	0.00	1	52.00	52.10	-1	1,960	-0.05%
2020/11/13	3	51.34	0	0.00	51.00	3	1,988	0.15%
2020/11/11	1	52.00	22.1	52.29	52.30	-21.1	1,952	-1.08%
2020/11/09	3	51.63	1	51.50	51.70	2	1,966	0.10%
2020/11/06	0	51.20	0	0.00	51.30	0	1,968	0.00%
2020/11/05	0	0.00	1	51.10	51.20	-1	1,984	-0.05%
2020/10/30	3	50.20	0	0.00	50.10	3	2,045	0.15%
2020/10/29	2	50.40	0	0.00	50.40	2	2,036	0.10%
2020/10/28	0	51.30	0	0.00	51.00	0	2,052	0.00%
2020/10/27	0	0.00	20	51.30	51.20	-20	2,070	-0.97%
2020/10/22	0	0.00	0.1	51.50	51.30	-0.1	2,165	-0.01%
2020/10/20	0	0.00	1	51.60	51.60	-1	2,272	-0.04%
2020/10/16	0	51.50	0	0.00	51.20	0	2,420	0.00%
2020/10/15	0	0.00	1	51.40	51.40	-1	2,494	-0.04%
2020/10/13	1	52.00	0	0.00	52.00	1	2,672	0.04%
2020/10/06	1	51.70	0	0.00	51.90	1	2,864	0.03%
2020/09/25	1	50.10	0	0.00	50.40	1	3,081	0.03%
2020/09/24	0	0.00	5	50.10	50.30	-5	3,106	-0.16%
2020/09/23	0	0.00	1	51.10	51.40	-1	3,069	-0.03%
2020/09/22	8	52.23	0	0.00	52.00	8	3,132	0.26%
2020/09/21	4	53.38	0	0.00	53.00	4	3,162	0.13%
2020/09/09	0	0.00	2	52.00	52.10	-2	3,405	-0.06%
2020/09/08	5	52.30	0	0.00	52.30	5	3,422	0.15%
2020/09/03	2	54.00	0	0.00	53.30	2	3,473	0.06%
2020/08/31	0	0.00	2	53.00	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	1	52.80	0	0.00	53.10	1	3,529	0.03%
2020/08/26	0.2	53.30	0	0.00	53.30	0.2	3,540	0.00%
2020/08/21	1	51.60	0	0.00	51.80	1	3,590	0.03%
2020/08/20	7	51.49	2	51.30	51.20	5	3,581	0.14%
2020/08/11	1	53.80	0	0.00	53.70	1	3,501	0.03%
2020/08/06	2	54.50	0	0.00	54.80	2	3,566	0.06%
2020/08/05	1	54.40	9	54.79	54.50	-8	3,592	-0.22%
2020/08/04	3	54.17	0	0.00	54.50	3	3,614	0.08%
2020/08/03	1	54.40	0	0.00	53.90	1	3,640	0.03%
2020/07/31	5	54.20	4	54.60	54.20	1	3,640	0.03%
2020/07/30	2	53.80	1	53.80	54.80	1	3,669	0.03%
2020/07/28	0	0.00	2	54.70	53.60	-2	3,734	-0.05%
2020/07/24	4	54.30	0	0.00	54.20	4	3,912	0.10%
2020/07/23	2	55.55	0	0.00	55.30	2	3,881	0.05%
2020/07/22	2	57.95	0	0.00	58.00	2	3,845	0.05%
2020/07/21	0	0.00	40	57.90	57.60	-40	3,757	-1.06%
2020/07/20	11	56.81	3	56.80	56.90	8	3,695	0.22%
2020/07/17	4	57.80	0	0.00	57.70	4	3,632	0.11%
2020/07/15	12	57.23	0	0.00	57.20	12	3,552	0.34%
2020/07/14	13	57.95	0	0.00	57.70	13	3,530	0.37%
2020/07/13	49	57.81	37	58.00	58.00	12	3,522	0.34%
2020/07/09	0	0.00	1	58.50	58.00	-1	3,536	-0.03%
2020/07/07	0	0.00	2	58.45	57.90	-2	3,496	-0.06%
2020/07/06	0	0.00	3	57.90	57.80	-3	3,540	-0.08%
2020/07/03	1	57.40	0	0.00	57.00	1	3,549	0.03%
2020/07/02	1	57.40	0.1	57.40	57.40	0.9	3,543	0.02%
2020/07/01	11	57.52	1	57.80	57.00	10	3,542	0.28%
2020/06/30	2	56.20	7	55.99	56.50	-5	3,455	-0.14%
2020/06/29	41	55.31	1	55.20	55.20	40	3,419	1.17%
2020/06/24	6	55.40	0	0.00	55.90	6	3,392	0.18%
2020/06/19	7	54.50	0	0.00	54.10	7	3,365	0.21%
2020/06/17	1	54.50	0	0.00	54.50	1	3,313	0.03%
2020/06/16	1	54.20	1	54.40	54.10	0	3,379	0.00%
2020/06/15	1	53.30	0	0.00	53.10	1	3,485	0.03%
2020/06/12	10	53.80	0	0.00	53.80	10	3,523	0.28%
2020/06/11	2	55.25	5	55.60	54.50	-3	3,600	-0.08%
2020/06/08	0	0.00	92	55.63	55.80	-92	3,846	-2.39%
2020/06/04	86	55.07	0	0.00	55.20	86	3,822	2.25%
2020/06/03	1	54.90	0	0.00	55.20	1	3,835	0.03%
2020/06/02	9	54.44	0	0.00	54.30	9	3,837	0.23%
2020/06/01	6.8	54.01	0	0.00	54.00	6.8	3,825	0.18%
2020/05/29	6	53.68	0	0.00	53.90	6	3,823	0.16%
2020/05/25	1	52.60	0	0.00	53.20	1	3,859	0.03%
2020/05/21	0	0.00	3	54.90	55.10	-3	3,856	-0.08%
2020/05/19	1	54.30	0	0.00	54.50	1	3,843	0.03%
2020/05/18	4	53.80	3	54.30	53.70	1	3,845	0.03%
2020/05/15	0	0.00	1	54.60	54.80	-1	3,815	-0.03%
2020/05/14	0	0.00	6	55.77	55.50	-6	3,778	-0.16%
2020/05/12	6	56.62	0	0.00	56.50	6	3,743	0.16%
2020/05/11	0	0.00	6	56.90	57.40	-6	3,742	-0.16%
2020/05/06	2	55.60	0	0.00	55.50	2	3,663	0.05%
2020/05/05	1	55.80	0	0.00	55.90	1	3,633	0.03%
2020/05/04	9	55.90	5	55.54	56.30	4	3,626	0.11%
2020/04/30	3	58.00	5	58.04	57.60	-2	3,581	-0.06%
2020/04/29	2	54.90	3	54.83	54.90	-1	3,414	-0.03%
2020/04/28	4	54.60	2	54.80	54.60	2	3,425	0.06%
2020/04/24	1	53.60	0	0.00	53.60	1	3,505	0.03%
2020/04/23	0	0.00	1	54.20	53.80	-1	3,521	-0.03%
2020/04/22	0	0.00	5	51.60	53.10	-5	3,514	-0.14%
2020/04/21	3	53.13	1	53.30	52.40	2	3,505	0.06%
2020/04/20	2	54.40	0	0.00	54.40	2	3,478	0.06%
2020/04/17	3	55.00	0	0.00	54.50	3	3,472	0.09%
2020/04/16	0	0.00	4	54.18	54.00	-4	3,419	-0.12%
2020/04/15	3	54.50	6	54.58	54.50	-3	3,391	-0.09%
2020/04/14	1	54.30	1	54.20	54.30	0	3,367	0.00%
2020/04/13	4	53.75	2	53.80	53.50	2	3,353	0.06%
2020/04/10	2	53.90	1	54.40	54.30	1	3,367	0.03%
2020/04/09	6	55.50	3	55.77	54.80	3	3,354	0.09%
2020/04/08	1	52.60	1	53.50	53.40	0	3,239	0.00%
2020/04/07	0	0.00	1	51.10	51.20	-1	3,189	-0.03%
2020/04/01	5	49.26	0	0.00	49.00	5	3,164	0.16%
2020/03/24	0	0.00	1	48.95	48.75	-1	3,153	-0.03%
2020/03/23	0	0.00	10	46.95	46.95	-10	3,187	-0.31%
2020/03/19	0	0.00	7	48.37	46.20	-7	3,172	-0.22%
2020/03/18	5	49.99	15	50.23	50.00	-10	3,119	-0.32%
2020/03/17	1	50.20	1	50.80	51.00	0	3,177	0.00%
2020/03/16	0	0.00	1	52.00	52.00	-1	3,134	-0.03%
2020/03/13	0	0.00	8	50.94	53.30	-8	3,082	-0.26%
2020/03/12	2	56.10	2	55.20	55.20	0	2,982	0.00%
2020/03/11	1	58.00	2	58.10	58.10	-1	2,899	-0.03%
2020/03/10	8	58.04	0	0.00	58.10	8	2,910	0.27%
2020/03/09	4	57.85	1	58.50	58.50	3	2,907	0.10%
2020/03/06	2	58.65	0	0.00	58.50	2	2,863	0.07%
2020/03/05	0	0.00	5	59.68	59.90	-5	2,843	-0.18%
2020/03/02	8	58.80	0	0.00	58.70	8	2,850	0.28%
2020/02/27	2	59.50	2	59.60	59.50	0	2,885	0.00%
2020/02/26	5	59.70	0	0.00	59.60	5	2,863	0.17%
2020/02/20	1	60.80	0	0.00	60.70	1	2,941	0.03%
2020/02/14	1	61.20	0	0.00	61.20	1	3,032	0.03%
2020/02/13	6	61.20	1	61.30	61.30	5	3,058	0.16%
2020/02/12	0	0.00	1	61.10	61.20	-1	3,074	-0.03%
2020/02/10	1	60.40	10	60.40	60.40	-9	3,125	-0.29%
2020/02/07	0	0.00	23	61.20	61.40	-23	3,186	-0.72%
2020/02/05	1	61.00	1	61.10	61.00	0	3,438	0.00%
2020/02/04	0	0.00	1	61.00	61.00	-1	3,554	-0.03%
2020/02/03	3	58.83	0	0.00	59.30	3	3,564	0.08%
2020/01/30	10	60.39	0	0.00	59.80	10	3,507	0.29%
2020/01/20	0	0.00	2	66.00	65.90	-2	3,396	-0.06%
2020/01/15	1	65.30	0	0.00	65.40	1	3,408	0.03%
2020/01/10	3	64.90	0	0.00	64.90	3	3,451	0.09%
2020/01/06	2	65.65	0	0.00	65.30	2	3,461	0.06%
2020/01/02	1	66.60	0	0.00	66.30	1	3,487	0.03%
2019/12/30	2	66.75	0	0.00	66.60	2	3,513	0.06%
2019/12/27	5	66.80	0	0.00	67.00	5	3,513	0.14%
2019/12/26	1	67.30	0	0.00	67.00	1	3,489	0.03%
2019/12/25	3	67.50	3	67.20	67.50	0	3,498	0.00%
2019/12/24	6	67.08	0	0.00	67.00	6	3,508	0.17%
2019/12/23	0	0.00	4	67.30	67.60	-4	3,526	-0.11%
2019/12/20	4	67.78	0	0.00	67.60	4	3,554	0.11%
2019/12/18	0	0.00	7	69.04	69.10	-7	3,545	-0.20%
2019/12/17	1	68.70	4	68.60	68.80	-3	3,610	-0.08%
2019/12/16	0	0.00	1	69.40	69.20	-1	3,592	-0.03%
2019/12/13	6	68.93	0	0.00	68.80	6	3,596	0.17%
2019/12/12	1	70.20	16	70.10	68.80	-15	3,555	-0.42%
2019/12/11	3	68.60	2	68.60	68.80	1	3,452	0.03%
2019/12/10	2	67.75	0	0.00	67.90	2	3,428	0.06%
2019/12/09	0	0.00	2	68.00	67.90	-2	3,437	-0.06%
2019/12/06	1	66.30	0	0.00	67.30	1	3,411	0.03%
2019/12/05	1	67.60	0	0.00	67.50	1	3,385	0.03%
2019/12/02	1	66.60	2	67.00	66.80	-1	3,372	-0.03%
2019/11/27	0	0.00	2	68.20	68.10	-2	3,354	-0.06%
2019/11/26	0	0.00	4	67.50	68.50	-4	3,338	-0.12%
2019/11/25	0	0.00	2	67.30	67.20	-2	3,265	-0.06%
2019/11/22	13	67.16	9	67.27	67.40	4	3,274	0.12%
2019/11/21	25	66.50	10	67.10	67.20	15	3,261	0.46%
2019/11/20	1	66.80	7	66.94	67.20	-6	3,263	-0.18%
2019/11/19	0	0.00	1	66.90	67.20	-1	3,257	-0.03%
2019/11/13	7	66.17	0	0.00	65.90	7	3,179	0.22%
2019/11/11	1	66.00	0	0.00	65.90	1	3,172	0.03%
2019/11/08	8	67.66	2	67.60	67.00	6	3,142	0.19%
2019/11/07	3	66.67	2	66.60	66.70	1	3,104	0.03%
2019/11/06	2	67.40	1	67.60	67.50	1	3,073	0.03%
2019/11/05	21	68.79	26	68.81	68.90	-5	3,033	-0.16%
2019/11/04	4	68.63	12	68.99	69.30	-8	2,979	-0.27%
2019/11/01	6	66.58	1	66.60	67.30	5	2,808	0.18%
2019/10/31	1	65.40	0	0.00	65.20	1	2,718	0.04%
2019/10/30	0	0.00	1	65.30	65.50	-1	2,742	-0.04%
2019/10/29	1	65.40	0	0.00	65.40	1	2,737	0.04%
2019/10/28	1	64.80	0	0.00	64.90	1	2,706	0.04%
2019/10/24	1	65.60	0	0.00	65.30	1	2,707	0.04%
2019/10/23	6	66.03	0	0.00	65.40	6	2,745	0.22%
2019/10/22	1	65.90	1	65.80	65.70	0	2,779	0.00%
2019/10/17	1	65.10	0	0.00	65.20	1	2,780	0.04%
2019/10/16	0	0.00	1	64.40	64.50	-1	2,760	-0.04%
2019/10/09	3	63.60	0	0.00	63.00	3	2,835	0.11%
2019/10/08	0	0.00	1	64.30	64.50	-1	2,855	-0.04%
2019/10/07	1	63.50	0	0.00	63.50	1	2,938	0.03%
2019/10/04	1	64.10	0	0.00	64.80	1	2,897	0.03%
2019/10/02	6	65.25	1	65.40	65.70	5	2,886	0.17%
2019/10/01	1	65.50	0	0.00	65.50	1	2,878	0.03%
2019/09/27	1	65.20	0	0.00	64.70	1	2,847	0.04%
2019/09/25	0	0.00	10	65.70	66.00	-10	2,787	-0.36%
2019/09/24	0	0.00	10	66.10	66.40	-10	2,755	-0.36%
2019/09/20	10	66.10	4	66.13	65.60	6	2,699	0.22%
2019/09/19	6	65.27	0	0.00	64.90	6	2,559	0.23%
2019/09/18	1	63.50	0	0.00	64.80	1	2,524	0.04%
2019/09/17	1	63.60	0	0.00	63.80	1	2,479	0.04%
2019/09/10	0	0.00	2	63.30	63.40	-2	2,484	-0.08%
2019/09/05	0	0.00	1	63.70	63.30	-1	2,502	-0.04%
2019/09/03	1	62.60	0	0.00	62.50	1	2,487	0.04%
2019/09/02	0	0.00	1	63.40	63.50	-1	2,485	-0.04%
2019/08/26	1	62.70	0	0.00	62.70	1	2,446	0.04%
2019/08/23	0.3	64.30	20	64.15	64.30	-19.7	2,455	-0.80%
2019/08/22	0	0.00	2	63.70	63.40	-2	2,442	-0.08%
2019/08/21	3	63.10	0	0.00	63.30	3	2,467	0.12%
2019/08/19	2	62.60	0	0.00	62.30	2	2,435	0.08%
2019/08/13	1	61.30	0	0.00	61.30	1	2,392	0.04%
2019/08/12	0	0.00	1	61.20	61.90	-1	2,407	-0.04%
2019/08/08	1	61.20	0	0.00	61.20	1	2,405	0.04%
2019/08/06	5	60.70	5	60.00	60.80	0	2,402	0.00%
2019/08/02	6	61.62	0	0.00	61.30	6	2,362	0.25%
2019/07/25	1	63.80	0	0.00	64.60	1	2,319	0.04%
2019/07/24	1	66.70	1	66.70	66.70	0	2,282	0.00%
2019/07/16	0	0.00	5	67.20	67.10	-5	2,170	-0.23%
2019/07/12	0	0.00	2	66.80	66.10	-2	2,251	-0.09%
2019/07/11	5	65.70	1	64.90	65.90	4	2,258	0.18%
2019/07/04	0	0.00	1	64.40	64.40	-1	2,475	-0.04%
2019/07/03	1	63.90	0	0.00	64.10	1	2,500	0.04%
2019/07/02	0	0.00	1	64.10	64.10	-1	2,604	-0.04%
2019/07/01	6	63.97	3	63.90	64.10	3	2,643	0.11%
2019/06/27	1	63.60	0	0.00	63.40	1	2,856	0.04%
2019/06/26	0	0.00	2	63.40	63.20	-2	2,897	-0.07%
2019/06/24	2	63.50	0	0.00	64.10	2	2,941	0.07%
2019/06/21	5	63.96	12	63.00	64.20	-7	2,957	-0.24%
2019/06/20	3	63.80	3	62.70	63.60	0	2,925	0.00%
2019/06/19	0	0.00	1	62.00	62.10	-1	2,921	-0.03%
2019/06/14	3	61.90	1	62.20	62.10	2	2,889	0.07%
2019/06/06	1	61.00	0	0.00	61.10	1	3,063	0.03%
2019/06/04	1	61.80	0	0.00	61.60	1	3,079	0.03%
2019/05/31	7	60.80	0	0.00	61.50	7	3,098	0.23%
2019/05/30	1	60.90	0	0.00	60.90	1	3,080	0.03%
2019/05/29	0	0.00	4	60.20	60.30	-4	3,103	-0.13%
2019/05/28	5	60.50	0	0.00	60.50	5	3,106	0.16%
2019/05/24	1	60.90	0	0.00	60.70	1	3,139	0.03%
2019/05/22	0	0.00	2	61.10	61.00	-2	3,152	-0.06%
2019/05/21	4	61.40	0	0.00	61.60	4	3,173	0.13%
2019/05/16	1	62.20	0	0.00	61.30	1	3,158	0.03%
2019/05/14	0	0.00	5	63.60	63.30	-5	3,151	-0.16%
2019/05/13	2	64.50	1	64.10	64.00	1	3,151	0.03%
2019/05/10	1	65.80	0	0.00	66.20	1	3,151	0.03%
2019/05/09	2	66.70	0	0.00	66.10	2	3,183	0.06%
2019/05/06	4	67.50	0	0.00	67.30	4	3,145	0.13%
2019/05/03	6	69.25	0	0.00	70.00	6	3,111	0.19%
2019/05/02	0	0.00	4	69.80	69.40	-4	3,103	-0.13%
2019/04/25	0	0.00	6	69.85	69.80	-6	3,184	-0.19%
2019/04/23	0	0.00	2	70.00	70.00	-2	3,261	-0.06%
2019/04/22	1	69.80	1	69.90	69.50	0	3,237	0.00%
2019/04/19	3	70.40	2	70.50	70.00	1	3,250	0.03%
2019/04/18	8	73.35	2	73.95	71.10	6	3,247	0.18%
2019/04/17	2	71.85	1	72.20	72.00	1	3,148	0.03%
2019/04/16	2	71.60	1	71.40	71.20	1	3,099	0.03%
2019/04/15	5	70.98	5	69.20	71.10	0	3,044	0.00%
2019/04/12	0	0.00	1	68.30	68.50	-1	2,972	-0.03%
2019/04/11	0	0.00	2	67.60	67.30	-2	2,906	-0.07%
2019/04/10	1	67.00	4	67.78	67.30	-3	2,869	-0.10%
2019/04/02	8	64.58	0	0.00	64.80	8	2,605	0.31%
2019/04/01	11	64.09	2	63.75	63.80	9	2,515	0.36%
2019/03/22	1	62.30	0	0.00	62.60	1	2,252	0.04%
2019/03/19	0	0.00	1	63.00	63.00	-1	2,303	-0.04%
2019/03/14	2	62.20	0	0.00	62.00	2	2,213	0.09%
2019/03/13	1	61.80	0	0.00	61.70	1	2,263	0.04%
2019/02/27	0.2	63.00	0	0.00	63.10	0.2	2,629	0.01%
2019/02/25	0	0.00	3	63.27	63.50	-3	2,614	-0.11%
2019/02/22	0	0.00	1	62.20	62.30	-1	2,616	-0.04%
2019/02/18	1	59.60	0	0.00	60.20	1	2,725	0.04%
2019/02/15	3	60.50	0	0.00	60.30	3	2,726	0.11%
2019/02/14	1	61.20	0	0.00	61.20	1	2,754	0.04%
2019/02/13	0	0.00	3	60.67	61.20	-3	2,788	-0.11%
2019/02/12	0	0.00	1	60.30	60.40	-1	2,764	-0.04%
2019/02/11	0	0.00	1	59.70	59.50	-1	2,750	-0.04%
2019/01/30	1	58.90	0	0.00	59.20	1	2,739	0.04%
2019/01/28	0	0.00	1	59.00	59.30	-1	2,712	-0.04%
2019/01/25	1	58.50	0	0.00	58.50	1	2,709	0.04%
2019/01/18	1	58.00	0	0.00	58.60	1	2,721	0.04%
2019/01/17	1	57.90	0	0.00	57.90	1	2,715	0.04%
2019/01/10	1	58.30	0	0.00	58.30	1	2,715	0.04%
2019/01/09	1	59.50	0	0.00	59.20	1	2,704	0.04%
2019/01/04	1	58.80	0	0.00	58.90	1	2,752	0.04%
2018/12/28	4	60.48	0	0.00	60.50	4	2,926	0.14%
2018/12/26	2	59.90	0	0.00	60.00	2	2,956	0.07%
2018/12/20	0	0.00	1	61.20	60.30	-1	2,994	-0.03%
2018/12/14	0	0.00	1	60.70	60.90	-1	3,075	-0.03%
2018/12/13	2	60.40	0	0.00	61.30	2	3,065	0.07%
2018/12/11	1	59.50	0	0.00	59.80	1	3,016	0.03%
2018/12/03	3	63.00	0	0.00	63.30	3	3,000	0.10%
2018/11/30	0	0.00	1	62.20	62.20	-1	2,962	-0.03%
2018/11/29	2	62.05	0	0.00	61.30	2	2,796	0.07%
2018/11/27	1	61.10	0	0.00	61.20	1	2,710	0.04%
2018/11/26	0	0.00	1	62.00	61.60	-1	2,706	-0.04%
2018/11/21	1	61.00	0	0.00	61.20	1	2,730	0.04%
2018/11/20	2	61.50	0	0.00	61.80	2	2,690	0.07%
2018/11/13	10	64.95	16	63.18	65.20	-6	2,602	-0.23%
2018/11/12	17	64.60	10	66.00	64.20	7	2,577	0.27%
2018/11/02	1	66.30	0	0.00	66.70	1	2,624	0.04%
2018/10/31	4	65.20	1	65.40	65.60	3	2,634	0.11%
2018/10/30	1	64.00	0	0.00	64.40	1	2,628	0.04%
2018/10/25	0	0.00	4	63.70	63.80	-4	2,632	-0.15%
2018/10/24	1	65.40	0	0.00	65.00	1	2,626	0.04%
2018/10/12	2	65.60	0	0.00	65.60	2	2,817	0.07%
2018/10/11	5	64.66	2	67.20	64.00	3	2,844	0.11%
2018/10/09	2	71.20	0	0.00	70.80	2	2,746	0.07%
2018/10/08	0	0.00	3	71.70	71.80	-3	2,745	-0.11%
2018/10/05	0	0.00	2	72.50	72.10	-2	2,753	-0.07%
2018/10/04	1	73.20	0	0.00	73.20	1	2,746	0.04%
2018/10/03	0	0.00	1	74.00	74.00	-1	2,744	-0.04%
2018/10/01	6	75.20	0	0.00	75.20	6	2,753	0.22%
2018/09/28	5	74.50	0	0.00	74.50	5	2,776	0.18%
2018/09/17	1	73.60	0	0.00	73.70	1	2,772	0.04%
2018/09/14	2	74.80	0	0.00	74.70	2	2,778	0.07%
2018/09/12	3	74.10	0	0.00	73.20	3	2,804	0.11%
2018/09/10	1	74.50	0	0.00	73.50	1	2,801	0.04%
2018/09/07	0	0.00	3	75.60	75.10	-3	2,805	-0.11%
2018/09/03	2	78.00	0	0.00	77.90	2	2,730	0.07%
2018/08/31	1	77.80	0	0.00	78.00	1	2,746	0.04%
2018/08/29	0	0.00	1	78.50	78.10	-1	2,803	-0.04%
2018/08/28	0	0.00	1	77.90	78.00	-1	2,797	-0.04%
2018/08/27	11	77.51	10	77.70	77.70	1	2,796	0.04%
2018/08/24	0	0.00	2	77.20	77.20	-2	2,795	-0.07%
2018/08/21	1	75.80	5	76.30	76.60	-4	2,854	-0.14%
2018/08/16	0	0.00	6	75.10	75.40	-6	2,907	-0.21%
2018/08/15	1	73.50	0	0.00	73.50	1	2,892	0.03%
2018/08/14	2	74.70	0	0.00	74.40	2	2,884	0.07%
2018/08/13	0	0.00	3	76.17	75.80	-3	2,874	-0.10%
2018/08/02	6	76.62	0	0.00	76.50	6	2,963	0.20%
2018/07/27	0	0.00	1	76.20	75.60	-1	2,917	-0.03%
2018/07/26	0	76.50	0	0.00	76.30	0	2,895	0.00%
2018/07/25	0	0.00	1	76.20	75.80	-1	2,889	-0.03%
2018/07/24	18	79.44	4	79.40	80.00	14	2,837	0.49%
2018/07/20	1	78.00	0	0.00	78.30	1	2,691	0.04%
2018/07/19	0	0.00	2	78.50	78.40	-2	2,671	-0.07%
2018/07/17	5	76.00	1	76.00	75.60	4	2,580	0.16%
2018/07/16	11	75.50	13	75.82	75.50	-2	2,560	-0.08%
2018/07/10	0	0.00	1	73.30	73.60	-1	2,630	-0.04%
2018/06/29	0	0.00	1	74.50	74.60	-1	2,737	-0.04%
2018/06/25	1	72.80	0	0.00	72.80	1	2,720	0.04%
2018/06/21	1	74.10	0	0.00	74.00	1	2,690	0.04%
2018/06/20	1	74.30	0	0.00	74.20	1	2,712	0.04%
2018/06/19	2	75.00	0	0.00	74.70	2	2,717	0.07%
2018/06/13	1	76.90	1	77.20	76.90	0	2,662	0.00%
2018/06/11	0	0.00	3	77.07	77.30	-3	2,758	-0.11%
2018/06/07	0	0.00	1	77.60	78.00	-1	2,831	-0.04%
2018/06/06	1	76.50	6	77.28	77.00	-5	2,826	-0.18%
2018/06/05	6	75.60	0	0.00	75.70	6	2,811	0.21%
2018/05/31	1	73.80	0	0.00	73.80	1	2,810	0.04%
2018/05/25	0	0.00	1	75.30	75.10	-1	2,787	-0.04%
2018/05/21	2	74.20	0	0.00	74.10	2	2,838	0.07%
2018/05/18	1	73.80	0	0.00	73.40	1	2,859	0.03%
2018/05/16	2	74.50	0	0.00	74.20	2	2,893	0.07%
2018/05/15	0	0.00	1	75.30	75.20	-1	2,918	-0.03%
2018/05/11	2	77.55	0	0.00	77.30	2	3,059	0.07%
2018/05/08	6.2	75.81	1	76.30	75.80	5.2	3,151	0.16%
2018/05/07	0	0.00	3	75.80	76.00	-3	3,203	-0.09%
2018/05/02	0	0.00	3	74.73	74.40	-3	3,305	-0.09%
2018/04/30	17	74.02	0	0.00	73.90	17	3,319	0.51%
2018/04/25	6	72.80	0	0.00	74.90	6	3,411	0.18%
2018/04/19	0	0.00	2	76.00	76.90	-2	3,439	-0.06%
2018/04/18	0	0.00	4	76.45	76.30	-4	3,440	-0.12%
2018/04/16	0	0.00	1	78.20	78.60	-1	3,410	-0.03%
2018/04/12	0	0.00	1	78.30	78.50	-1	3,452	-0.03%
2018/04/09	1	78.00	0	0.00	77.80	1	3,436	0.03%
2018/04/03	2	78.20	0	0.00	78.20	2	3,371	0.06%
2018/03/26	1	78.00	3	78.00	78.00	-2	3,427	-0.06%
2018/03/22	2	79.80	1	79.30	79.30	1	3,466	0.03%
2018/03/20	2	79.00	0	0.00	79.00	2	3,488	0.06%
2018/03/15	2	79.60	0	0.00	79.60	2	3,438	0.06%
2018/03/14	7	80.13	0	0.00	80.10	7	3,435	0.20%
2018/03/13	2	81.50	2	81.80	81.70	0	3,424	0.00%
2018/03/12	1	81.00	0	0.00	81.20	1	3,469	0.03%
2018/03/09	3	79.80	0	0.00	79.70	3	3,486	0.09%
2018/03/08	1	78.90	0	0.00	79.00	1	3,472	0.03%
2018/03/02	1	78.80	0	0.00	78.90	1	3,779	0.03%
2018/02/26	0	0.00	1	80.00	79.90	-1	3,930	-0.03%
2018/02/22	3	78.80	0	0.00	79.00	3	4,008	0.07%
2018/02/12	3	78.50	0	0.00	78.30	3	4,036	0.07%
2018/02/09	1	78.60	0	0.00	78.50	1	4,084	0.02%
2018/02/08	3	79.13	0	0.00	79.20	3	4,135	0.07%
2018/02/06	13	79.78	0	0.00	78.70	13	4,506	0.29%
2018/02/05	2	82.60	0	0.00	82.90	2	4,409	0.05%
2018/02/01	0	0.00	7	84.57	85.00	-7	4,546	-0.15%
2018/01/30	4	83.80	0	0.00	83.50	4	4,616	0.09%
2018/01/29	1	84.70	1	84.60	84.50	0	4,613	0.00%
2018/01/26	2	85.70	3	86.00	85.60	-1	4,648	-0.02%
2018/01/25	1	86.80	1	86.70	86.70	0	4,642	0.00%
2018/01/24	1	86.10	0	0.00	86.50	1	4,754	0.02%
2018/01/23	3	86.30	1	86.20	86.20	2	4,991	0.04%
2018/01/19	6	87.38	1	87.80	87.40	5	5,104	0.10%
2018/01/18	0	0.00	1	87.40	86.70	-1	5,113	-0.02%
2018/01/15	1	86.60	0	0.00	86.20	1	5,168	0.02%
2018/01/09	3	85.40	0	0.00	85.50	3	5,335	0.06%
2018/01/04	0	0.00	2	84.80	85.10	-2	5,855	-0.03%