鴻準 (2354)-元大-萬華券商分點個股進出

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
▼0.9
漲幅
-1.46%
成交量
6,433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－元大-萬華券商分點個股進出

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-萬華券商分點個股進出
元大-萬華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
2024/05/02	2.1	60.76	20	60.71	60.70	-17.9	20,678	-0.09%
2024/04/30	18	62.01	44.1	61.94	61.60	-26	20,587	-0.13%
2024/04/29	18	63.36	22.2	63.30	62.40	-4.2	20,438	-0.02%
2024/04/26	1	61.30	3	61.77	61.40	-2	19,997	-0.01%
2024/04/25	14	61.32	1	61.70	60.90	13	19,794	0.07%
2024/04/24	37	61.83	52.3	62.28	62.00	-15.3	19,592	-0.08%
2024/04/23	57.2	59.31	23	59.77	60.30	34.2	18,907	0.18%
2024/04/22	11	56.60	12	56.35	57.00	-1	18,438	-0.01%
2024/04/19	2	55.25	2	55.05	55.80	0	18,278	0.00%
2024/04/18	0	0.00	1	56.30	56.50	-1	18,105	-0.01%
2024/04/17	10	55.55	22	55.65	55.60	-12	17,987	-0.07%
2024/04/16	18	55.06	1.9	56.05	55.00	16.1	17,836	0.09%
2024/04/15	0	0.00	5	57.54	57.50	-5	17,596	-0.03%
2024/04/12	15	58.71	2	58.85	58.50	13	17,434	0.07%
2024/04/11	30.6	59.31	24	58.96	59.10	6.6	17,226	0.04%
2024/04/10	8.5	62.67	46.2	62.97	61.20	-37.7	16,729	-0.23%
2024/04/09	17.1	63.87	11.6	63.20	63.00	5.5	16,351	0.03%
2024/04/08	6.2	62.94	6	63.42	63.50	0.2	15,980	0.00%
2024/04/03	20.1	63.47	14	63.79	64.00	6.1	15,670	0.04%
2024/04/02	17	64.26	19.1	64.41	64.90	-2.1	15,264	-0.01%
2024/04/01	45.5	64.41	42.4	64.76	63.80	3.1	14,706	0.02%
2024/03/29	113.5	63.37	39	62.99	63.00	74.5	14,144	0.53%	大買/
2024/03/28	109.2	66.02	88.1	66.41	65.10	21.1	13,289	0.16%	大買/
2024/03/27	20	61.75	109.1	62.62	63.60	-89.1	10,914	-0.82%	大賣/
2024/03/26	10	59.04	11	58.25	57.90	-1	9,790	-0.01%
2024/03/25	30	58.81	13	58.74	58.70	17	9,502	0.18%
2024/03/22	38	59.39	18.1	59.92	59.00	20	9,239	0.22%
2024/03/21	37	58.78	28.1	59.35	59.10	8.9	8,698	0.10%
2024/03/20	56.3	58.83	39.3	59.07	58.20	17	8,078	0.21%
2024/03/19	8	55.65	14	56.16	58.10	-6	6,912	-0.09%
2024/03/18	7	54.60	12	54.88	55.40	-5	6,431	-0.08%
2024/03/15	37.2	56.63	133.2	56.54	55.60	-96	6,066	-1.58%	大賣/
2024/03/14	225.1	54.59	8	55.11	53.70	217.1	4,982	4.36%	大買/鉅額交易
2024/03/13	165.5	58.88	162.1	59.23	58.90	3.5	4,239	0.08%	大買/大賣/
2024/03/12	3	50.90	22	54.79	55.30	-19	2,479	-0.77%
2024/03/11	0	49.00	1	50.70	50.30	-1	2,126	-0.05%
2024/03/08	1.1	49.51	0	0.00	49.20	1.1	2,072	0.05%
2024/03/06	0	49.95	0	0.00	49.80	0	2,002	0.00%
2024/03/05	3	50.80	2	50.20	50.50	1	1,996	0.05%
2024/03/01	1	49.25	0	0.00	49.30	1	1,953	0.05%
2024/02/27	2	49.90	11	49.96	49.70	-9	1,931	-0.47%
2024/02/26	0	0.00	3	50.00	50.00	-3	1,928	-0.16%
2024/02/22	10	50.90	1	50.80	50.70	9	1,954	0.46%
2024/02/20	0.1	50.30	0	0.00	50.30	0.1	1,966	0.00%
2024/02/19	0.1	49.95	0	0.00	50.30	0.1	1,984	0.00%
2024/02/15	2	49.15	0	0.00	49.40	2	2,030	0.10%
2024/02/05	1	50.10	3	50.23	50.20	-2	1,996	-0.10%
2024/01/30	1	50.10	0	0.00	50.40	1	2,017	0.05%
2024/01/26	1	50.40	0	0.00	50.50	1	2,051	0.05%
2024/01/22	0	0.00	1	50.00	50.20	-1	2,179	-0.05%
2024/01/19	1	49.65	14	49.48	49.70	-13	2,183	-0.60%
2024/01/18	1	49.65	0	0.00	49.60	1	2,193	0.05%
2024/01/17	5	50.06	0	0.00	49.65	5	2,182	0.23%
2024/01/16	4	50.68	0	0.00	50.80	4	2,151	0.19%
2024/01/11	0.1	51.40	0	0.00	51.30	0.1	2,241	0.00%
2024/01/10	1	51.00	0	0.00	51.20	1	2,301	0.04%
2024/01/08	2	51.55	0	0.00	51.60	2	2,321	0.09%
2023/12/28	0	0.00	3	52.47	52.70	-3	2,568	-0.12%
2023/12/25	1	52.00	0	0.00	51.90	1	2,740	0.04%
2023/12/22	1	51.61	0	0.00	51.70	1	2,801	0.04%
2023/12/19	2	51.50	0	0.00	51.60	2	2,959	0.07%
2023/12/15	0	0.00	1	52.20	52.00	-1	3,417	-0.03%
2023/12/14	3	51.80	0	0.00	52.00	3	4,109	0.07%
2023/12/13	2	52.10	0	0.00	52.00	2	4,243	0.05%
2023/12/12	2	51.20	0	0.00	51.30	2	4,373	0.05%
2023/12/11	1	51.20	0	0.00	51.30	1	4,414	0.02%
2023/12/08	6	51.68	1	51.60	51.60	5	4,421	0.11%
2023/12/07	2	51.90	0	0.00	51.50	2	4,462	0.04%
2023/12/06	12	51.92	5	52.00	52.00	7	4,460	0.16%
2023/12/05	1	53.10	1	53.50	53.10	0	4,399	0.00%
2023/12/01	1	53.10	0	0.00	53.20	1	4,468	0.02%
2023/11/29	3	53.60	0	0.00	53.40	3	4,483	0.07%
2023/11/27	1	53.40	3	53.43	53.00	-2	4,565	-0.04%
2023/11/24	0	0.00	6	53.20	53.30	-6	4,557	-0.13%
2023/11/22	1	53.20	0	0.00	53.30	1	4,559	0.02%
2023/11/21	0	0.00	1	53.30	53.50	-1	4,550	-0.02%
2023/11/20	1	53.30	0	0.00	53.00	1	4,545	0.02%
2023/11/17	4	52.95	1	53.20	53.20	3	4,530	0.07%
2023/11/16	6	52.63	0.1	52.90	52.80	5.9	4,508	0.13%
2023/11/15	2	52.60	0	0.00	52.90	2	4,492	0.04%
2023/11/14	7	52.51	1	52.40	52.30	6	4,459	0.13%
2023/11/06	3	52.30	0	0.00	52.50	3	4,527	0.07%
2023/10/31	0	0.00	2	52.40	52.40	-2	4,583	-0.04%
2023/10/30	5	52.16	1	51.90	51.80	4	4,597	0.09%
2023/10/27	1	52.80	1	52.80	52.90	0	4,570	0.00%
2023/10/25	7	53.40	1.2	53.62	53.30	5.8	4,628	0.13%
2023/10/24	2	52.80	0	0.00	53.10	2	4,689	0.04%
2023/10/23	7	53.44	2	53.65	53.50	5	4,929	0.10%
2023/10/20	0	0.00	0.2	54.40	54.70	-0.2	5,472	0.00%
2023/10/18	6	55.35	3	55.70	55.50	3	5,484	0.05%
2023/10/17	0	0.00	3	56.50	56.40	-3	5,440	-0.06%
2023/10/16	1	56.60	0	0.00	56.60	1	5,478	0.02%
2023/10/13	1	57.10	1	57.50	57.20	0	5,601	0.00%
2023/10/12	2	57.75	1	57.50	58.00	1	5,683	0.02%
2023/10/11	1	57.10	4	57.28	57.40	-3	5,704	-0.05%
2023/10/06	9	56.60	2	56.55	56.50	7	5,731	0.12%
2023/10/05	0	0.00	4.4	57.97	58.20	-4.4	5,621	-0.08%
2023/10/04	4	56.63	1	56.90	57.10	3	5,578	0.05%
2023/10/03	1	57.40	1.1	57.72	57.40	-0.1	5,552	0.00%
2023/10/02	5	57.72	0	0.00	57.60	5	5,518	0.09%
2023/09/28	2	56.85	2	56.90	57.70	0	5,487	0.00%
2023/09/27	2	56.00	0	0.00	55.90	2	5,446	0.04%
2023/09/26	2	56.45	0	0.00	56.30	2	5,403	0.04%
2023/09/25	7	57.23	0	0.00	57.60	7	5,400	0.13%
2023/09/22	2	57.50	0	0.00	57.50	2	5,379	0.04%
2023/09/21	3	58.63	11	58.40	58.00	-8	5,321	-0.15%
2023/09/20	19	60.68	10	59.48	58.90	9	5,188	0.17%
2023/09/19	9	61.08	63.2	61.86	60.70	-54.2	4,915	-1.10%
2023/09/18	5	57.88	0	0.00	57.10	5	4,282	0.12%
2023/09/15	1.2	57.25	14	58.03	59.00	-12.8	4,137	-0.31%
2023/09/14	0	0.00	2	57.35	57.50	-2	3,996	-0.05%
2023/09/13	2	56.80	0	0.00	56.50	2	3,967	0.05%
2023/09/12	0	0.00	8	57.26	57.30	-8	4,003	-0.20%
2023/09/11	1	56.40	0	0.00	56.20	1	3,998	0.03%
2023/09/08	0	0.00	2	56.90	57.10	-2	4,071	-0.05%
2023/09/07	1	56.60	21	56.71	56.50	-20	4,094	-0.49%
2023/09/06	1	56.80	3.3	57.21	57.10	-2.3	4,090	-0.06%
2023/09/04	2	56.40	1	56.10	55.90	1	4,034	0.02%
2023/09/01	1	56.80	1	56.80	57.00	0	4,010	0.00%
2023/08/31	23	55.77	2	56.00	55.70	21	3,965	0.53%
2023/08/30	5	55.10	5	55.00	55.30	0	3,950	0.00%
2023/08/29	1	55.00	1	54.50	54.80	0	4,001	0.00%
2023/08/25	2	54.90	0	0.00	54.80	2	4,107	0.05%
2023/08/23	0	0.00	14	54.53	54.80	-14	4,121	-0.34%
2023/08/21	0	0.00	0.2	54.92	54.30	-0.2	4,116	-0.01%
2023/08/15	0.3	55.63	0	0.00	55.50	0.3	4,056	0.01%
2023/08/14	1.1	55.48	0	0.00	55.70	1.1	4,055	0.03%
2023/08/11	2	56.15	0	0.00	56.10	2	4,036	0.05%
2023/08/10	5	56.32	0	0.00	56.20	5	4,024	0.12%
2023/08/09	0	0.00	1.3	56.88	56.90	-1.3	3,989	-0.03%
2023/08/08	0	0.00	1.1	56.49	56.60	-1.1	3,967	-0.03%
2023/08/04	0	0.00	1	54.60	54.80	-1	3,912	-0.03%
2023/08/02	2	54.50	0	0.00	54.50	2	3,906	0.05%
2023/08/01	1.1	55.90	0	0.00	55.70	1.1	3,843	0.03%
2023/07/31	0	0.00	0.1	55.80	55.70	-0.1	3,826	0.00%
2023/07/28	0	0.00	8	56.03	56.30	-8	3,781	-0.21%
2023/07/27	6	56.90	3	57.60	56.90	3	3,731	0.08%
2023/07/26	56	58.16	54	57.86	57.00	2	3,664	0.05%
2023/07/25	133.5	57.20	46.1	59.96	59.50	87.4	3,399	2.57%	大買/
2023/07/24	2	53.70	5	54.72	55.00	-3	2,796	-0.11%
2023/07/19	5	56.36	6	56.22	55.90	-1	2,738	-0.04%
2023/07/18	13.1	57.72	6	57.62	57.40	7.1	2,693	0.26%
2023/07/17	6.4	57.18	2	57.20	57.20	4.4	2,560	0.17%
2023/07/13	1	55.00	0.6	55.31	54.90	0.4	2,433	0.02%
2023/07/12	0.1	54.20	2	54.35	54.00	-2	2,351	-0.08%
2023/07/11	0	0.00	1	53.60	53.60	-1	2,347	-0.04%
2023/07/07	13	52.58	11	52.60	52.90	2	2,353	0.08%
2023/07/06	2	52.90	0	0.00	53.00	2	2,335	0.09%
2023/07/05	2	53.85	0	0.00	53.70	2	2,299	0.09%
2023/07/04	0	0.00	1	54.60	54.70	-1	2,283	-0.04%
2023/07/03	12	56.00	3	56.10	56.00	9	2,320	0.39%
2023/06/30	13	55.63	0	0.00	55.60	13	2,322	0.56%
2023/06/29	5	56.20	5	56.00	55.80	0	2,348	0.00%
2023/06/28	4	56.15	0	0.00	56.00	4	2,437	0.16%
2023/06/27	13	56.84	12	56.63	55.80	1	2,426	0.04%
2023/06/26	5	56.60	4	57.70	57.60	1	2,398	0.04%
2023/06/21	3	55.93	13	56.00	55.60	-10	2,314	-0.43%
2023/06/20	3	56.13	0	0.00	56.10	3	2,319	0.13%
2023/06/16	1	56.90	3	56.67	56.00	-2	2,301	-0.09%
2023/06/14	0.1	56.60	1	56.50	56.50	-0.9	2,238	-0.04%
2023/06/13	0.1	56.10	5	56.00	55.80	-4.9	2,150	-0.23%
2023/06/12	1	55.50	0.1	55.00	55.40	0.9	2,109	0.04%
2023/06/09	0	0.00	0.4	54.98	54.60	-0.4	2,095	-0.02%
2023/06/07	0.1	55.40	0	0.00	55.30	0.1	2,153	0.00%
2023/06/06	0.3	55.40	2.1	55.59	55.70	-1.8	2,168	-0.08%
2023/06/05	1	55.60	2	55.80	55.80	-1	2,223	-0.04%
2023/06/02	2.1	55.90	2	55.90	55.90	0.1	2,258	0.00%
2023/06/01	1.3	55.60	4	55.30	55.80	-2.7	2,232	-0.12%
2023/05/31	1.3	54.98	1	54.40	54.30	0.3	2,170	0.01%
2023/05/30	0	0.00	2	54.45	54.50	-2	2,127	-0.09%
2023/05/29	2	54.15	4	54.08	54.20	-2	2,119	-0.09%
2023/05/22	0	0.00	1	53.90	54.00	-1	2,262	-0.04%
2023/05/19	1	53.80	0	0.00	53.90	1	2,281	0.04%
2023/05/18	0	0.00	2	53.70	53.70	-2	2,293	-0.09%
2023/05/12	0	0.00	1	51.80	52.20	-1	2,409	-0.04%
2023/05/09	0	0.00	1	53.80	53.80	-1	2,476	-0.04%
2023/05/08	2	53.30	2	53.50	53.50	0	2,534	0.00%
2023/04/27	0	0.00	1	53.30	53.40	-1	3,290	-0.03%
2023/04/25	3	52.97	0	0.00	52.60	3	3,295	0.09%
2023/04/21	1	54.10	0	0.00	53.80	1	3,344	0.03%
2023/04/20	0.3	54.60	0	0.00	54.40	0.3	3,354	0.01%
2023/04/19	0	0.00	1	55.10	55.00	-1	3,398	-0.03%
2023/04/17	0	0.00	1	55.10	55.00	-1	3,409	-0.03%
2023/04/14	0.6	54.50	0	0.00	54.80	0.6	3,409	0.02%
2023/04/13	0	0.00	1	55.10	54.70	-1	3,423	-0.03%
2023/04/12	101	55.47	0	0.00	55.30	101	3,444	2.93%	大買/鉅額交易
2023/04/07	0	0.00	50	56.18	55.50	-50	3,495	-1.43%
2023/04/06	1	55.90	1	55.80	56.10	0	3,468	0.00%
2023/03/31	0	0.00	22	56.04	55.90	-22	3,415	-0.64%
2023/03/30	0	0.00	6	55.80	55.60	-6	3,385	-0.18%
2023/03/29	0	0.00	9	54.97	55.50	-9	3,342	-0.27%
2023/03/24	0.1	54.50	0	0.00	54.70	0.1	3,272	0.00%
2023/03/23	0	0.00	1	53.70	53.90	-1	3,251	-0.03%
2023/03/22	0	0.00	0.3	53.50	53.30	-0.3	3,255	-0.01%
2023/03/21	2	53.00	0	0.00	53.30	2	3,332	0.06%
2023/03/20	0	0.00	2	52.80	53.00	-2	3,328	-0.06%
2023/03/17	1	52.40	0	0.00	52.20	1	3,337	0.03%
2023/03/16	2	51.90	1	52.00	51.90	1	3,323	0.03%
2023/03/14	10	52.80	2	53.00	52.90	8	3,392	0.24%
2023/03/13	2	52.80	0.1	53.20	53.60	1.9	3,484	0.06%
2023/03/10	16	54.07	0	0.00	53.60	16	3,664	0.44%
2023/03/09	20	55.00	0	0.00	54.90	20	3,665	0.55%
2023/03/08	47	55.41	1.4	55.09	55.20	45.6	3,746	1.22%
2023/03/07	5	55.96	0	0.00	56.00	5	3,688	0.14%
2023/03/06	2	55.60	1	55.80	55.90	1	3,654	0.03%
2023/03/02	0	0.00	9.9	55.23	55.20	-9.9	3,633	-0.27%
2023/02/24	1	55.80	0	0.00	55.50	1	3,620	0.03%
2023/02/23	0.1	56.20	0	0.00	56.00	0.1	3,592	0.00%
2023/02/21	1	55.80	0	0.00	55.70	1	3,561	0.03%
2023/02/20	0	0.00	2	55.60	56.00	-2	3,617	-0.06%
2023/02/16	1	55.20	3	54.90	55.10	-2	3,670	-0.05%
2023/02/15	1	54.80	0	0.00	54.50	1	3,743	0.03%
2023/02/10	1	54.60	0	0.00	54.60	1	3,788	0.03%
2023/02/09	0	0.00	2	55.50	55.50	-2	3,733	-0.05%
2023/02/08	1	56.00	0	0.00	55.80	1	3,710	0.03%
2023/02/06	0.3	56.58	0	0.00	56.50	0.3	3,643	0.01%
2023/02/03	2	56.50	0	0.00	56.30	2	3,593	0.06%
2023/02/02	10.9	56.50	11.1	56.38	56.40	-0.3	3,504	-0.01%
2023/02/01	5	54.66	0	0.00	55.00	5	3,320	0.15%
2023/01/31	14	54.33	1	54.60	54.20	13	3,260	0.40%
2023/01/30	0	0.00	8	55.31	55.40	-8	3,155	-0.25%
2023/01/16	1	52.30	0	0.00	52.40	1	2,922	0.03%
2023/01/13	2	52.95	0	0.00	52.60	2	2,934	0.07%
2023/01/12	0	0.00	4	53.23	52.70	-4	2,949	-0.14%
2023/01/11	0	0.00	5	53.66	53.80	-5	2,937	-0.17%
2023/01/10	0	0.00	9	53.37	53.40	-9	2,918	-0.31%
2023/01/09	1	53.40	8	53.13	53.20	-7	2,923	-0.24%
2023/01/06	2	52.30	11	52.25	52.40	-9	2,890	-0.31%
2023/01/05	2	51.60	0	0.00	51.00	2	2,871	0.07%
2023/01/03	1	50.70	0	0.00	51.30	1	2,882	0.03%
2022/12/30	1	51.80	20	51.80	51.90	-19	2,868	-0.66%
2022/12/28	2.1	52.06	1	52.40	52.30	1.1	2,828	0.04%
2022/12/23	0	0.00	1	51.60	51.40	-1	2,805	-0.04%
2022/12/22	2	52.10	0	0.00	52.00	2	2,833	0.07%
2022/12/21	2	51.30	1	51.20	50.60	1	2,832	0.04%
2022/12/20	3	51.30	1	52.10	51.00	2	2,826	0.07%
2022/12/19	5	51.98	0	0.00	51.90	5	2,840	0.18%
2022/12/16	2	52.55	0	0.00	52.60	2	2,839	0.07%
2022/12/14	10	53.35	10	53.60	53.70	0	2,803	0.00%
2022/12/13	0	0.00	2	53.95	53.70	-2	2,770	-0.07%
2022/12/09	0.1	52.80	0	0.00	53.20	0.1	2,735	0.00%
2022/12/08	1	52.70	1	52.90	52.70	0	2,718	0.00%
2022/12/07	1	52.20	0.2	53.20	52.80	0.8	2,711	0.03%
2022/12/06	2	52.90	4	53.05	53.20	-2	2,685	-0.07%
2022/12/05	10.1	54.46	9	54.16	54.20	1.1	2,636	0.04%
2022/12/02	8.2	53.93	10	53.98	54.00	-1.8	2,540	-0.07%
2022/12/01	0	0.00	5	52.60	51.90	-5	2,378	-0.21%
2022/11/30	20	51.40	3	51.80	52.10	17	2,386	0.71%
2022/11/29	1	49.95	1	50.10	50.10	0	2,294	0.00%
2022/11/23	1	49.80	0	0.00	49.75	1	2,299	0.04%
2022/11/16	0	0.00	3	50.07	50.10	-3	2,340	-0.13%
2022/11/14	1	49.45	1	49.70	49.50	0	2,234	0.00%
2022/11/11	0	0.00	1	48.80	48.85	-1	2,177	-0.05%
2022/11/10	1	47.45	0	0.00	47.55	1	2,115	0.05%
2022/11/09	0	0.00	16	47.91	48.20	-16	2,098	-0.76%
2022/11/02	1	45.65	0	0.00	45.70	1	2,194	0.05%
2022/11/01	0	0.00	1	45.50	45.45	-1	2,199	-0.05%
2022/10/31	1	45.35	0	0.00	45.20	1	2,201	0.05%
2022/10/26	0.1	45.75	0	0.00	45.50	0.1	2,227	0.00%
2022/10/21	2	45.98	0	0.00	45.60	2	2,226	0.09%
2022/10/20	0	0.00	10	45.89	45.95	-10	2,224	-0.45%
2022/10/19	0.1	46.30	0	0.00	46.00	0.1	2,210	0.00%
2022/10/17	0.1	45.77	2	46.55	46.45	-1.9	2,258	-0.09%
2022/10/14	0	0.00	2	46.05	46.10	-2	2,267	-0.09%
2022/10/11	0	0.00	5	46.30	46.35	-5	2,287	-0.22%
2022/10/06	3	46.85	10	46.95	47.00	-7	2,319	-0.30%
2022/09/26	1	46.00	7	45.85	45.80	-6	2,514	-0.24%
2022/09/21	2	47.45	1	47.30	47.35	1	2,775	0.04%
2022/09/19	1	48.00	0	0.00	48.00	1	2,802	0.04%
2022/09/16	1	48.20	0	0.00	48.00	1	2,831	0.04%
2022/09/15	5	49.15	0	0.00	48.90	5	2,827	0.18%
2022/09/14	1	49.00	1	48.90	48.85	0	2,866	0.00%
2022/09/13	0	0.00	11	49.65	49.80	-11	2,901	-0.38%
2022/09/07	0	0.00	2	47.75	47.15	-2	3,249	-0.06%
2022/09/06	2	49.18	0	0.00	48.15	2	3,297	0.06%
2022/09/02	40	50.30	0	0.00	50.10	40	3,404	1.17%
2022/08/30	1	50.30	1	50.50	50.60	0	3,605	0.00%
2022/08/29	0	0.00	1	50.30	50.20	-1	3,669	-0.03%
2022/08/23	2.1	49.94	0	0.00	50.00	2.1	6,013	0.03%
2022/08/19	0	0.00	2	50.35	50.60	-2	6,346	-0.03%
2022/08/17	0	0.00	0.5	50.50	50.40	-0.5	6,540	-0.01%
2022/08/15	2	50.55	2	50.70	50.40	0	6,717	0.00%
2022/08/12	2	51.00	15	50.92	51.10	-13	6,721	-0.19%
2022/08/11	1	50.80	4	50.48	50.60	-3	6,755	-0.04%
2022/08/10	12	49.86	0	0.00	49.80	12	6,770	0.18%
2022/08/04	1	47.50	8	48.23	47.95	-7	7,101	-0.10%
2022/08/03	0	0.00	14	48.20	48.10	-14	7,121	-0.20%
2022/08/02	0.2	49.00	8	48.24	48.30	-7.8	7,144	-0.11%
2022/07/27	1	48.85	0	0.00	49.00	1	7,182	0.01%
2022/07/26	2	49.00	0	0.00	48.70	2	7,202	0.03%
2022/07/22	3	49.40	0	0.00	49.20	3	7,219	0.04%
2022/07/21	26	48.59	0	0.00	48.75	26	7,194	0.36%
2022/07/20	3	47.75	2	47.30	47.50	1	7,182	0.01%
2022/07/15	2	46.30	0	0.00	46.60	2	7,237	0.03%
2022/07/14	4	46.74	1	46.70	46.80	3	7,239	0.04%
2022/07/13	0	47.05	0	0.00	47.05	0	7,246	0.00%
2022/07/12	1.1	45.70	9	45.71	45.70	-8	7,211	-0.11%
2022/07/08	2	46.05	0	46.80	46.05	2	7,190	0.03%
2022/07/06	0	0.00	3	45.30	45.10	-3	7,162	-0.04%
2022/07/05	0	0.00	3	46.05	46.55	-3	7,137	-0.04%
2022/07/01	1	48.40	1	47.10	47.00	0	7,121	0.00%
2022/06/30	11.1	49.71	1	51.30	49.30	10.1	7,040	0.14%
2022/06/29	2	52.50	15	52.50	52.20	-13	6,921	-0.19%
2022/06/28	0	0.00	1	53.10	53.10	-1	6,904	-0.01%
2022/06/27	1	53.40	2	53.40	53.60	-1	6,921	-0.01%
2022/06/23	3	52.54	0	0.00	52.50	3	6,879	0.04%
2022/06/22	0	0.00	3	53.20	53.20	-3	6,844	-0.04%
2022/06/21	1	54.30	0	0.00	54.60	1	6,830	0.01%
2022/06/20	2	53.00	3	53.80	52.90	-1	6,795	-0.01%
2022/06/17	6.1	54.45	1	54.00	55.50	5.1	6,680	0.08%
2022/06/16	1	55.80	2	56.40	55.20	-1	6,524	-0.02%
2022/06/15	1.5	56.73	3	56.97	56.20	-1.5	6,514	-0.02%
2022/06/14	1	56.00	0.2	55.70	56.40	0.8	6,485	0.01%
2022/06/13	14	55.81	0	0.00	55.50	14	6,436	0.22%
2022/06/10	1	56.60	0	0.00	56.40	1	6,353	0.02%
2022/06/09	2	56.20	1	56.50	56.40	1	6,310	0.02%
2022/06/08	10	56.80	10	56.70	56.40	0	6,213	0.00%
2022/06/07	6	56.35	5	56.70	56.20	1	6,155	0.02%
2022/06/06	3.3	56.31	2	56.10	56.30	1.3	6,090	0.02%
2022/06/02	16	56.74	3	56.67	56.50	13	5,993	0.22%
2022/06/01	7	55.29	4	56.20	56.00	3	5,706	0.05%
2022/05/31	6.1	55.10	4	54.75	54.60	2.1	5,360	0.04%
2022/05/30	9	54.20	3	54.27	54.30	6	3,832	0.16%
2022/05/27	1	54.40	0	0.00	54.60	1	3,693	0.03%
2022/05/26	0	0.00	1	54.00	54.40	-1	3,640	-0.03%
2022/05/25	0	0.00	1	54.60	54.40	-1	3,678	-0.03%
2022/05/24	2	53.50	0	0.00	53.20	2	3,683	0.05%
2022/05/23	1.1	54.05	0	0.00	53.80	1.1	3,696	0.03%
2022/05/20	0.5	54.50	0	0.00	54.50	0.5	3,641	0.01%
2022/05/19	2	54.01	2	53.80	54.00	0	3,686	0.00%
2022/05/18	4	55.50	6	55.57	55.60	-2	3,604	-0.06%
2022/05/17	8	55.48	2	55.30	54.90	6	3,578	0.17%
2022/05/16	2.1	57.38	3	56.47	55.90	-1	3,497	-0.03%
2022/05/13	3	58.83	1	58.40	58.50	2	3,385	0.06%
2022/05/11	0	0.00	1	61.60	61.30	-1	3,294	-0.03%
2022/05/10	1	60.50	0	0.00	61.50	1	3,401	0.03%
2022/05/06	0	0.00	1	60.60	60.50	-1	3,424	-0.03%
2022/05/05	0	0.00	1	61.40	61.30	-1	3,468	-0.03%
2022/05/03	0	0.00	5	59.00	59.90	-5	3,499	-0.14%
2022/04/28	2	58.20	0	0.00	59.00	2	3,522	0.06%
2022/04/27	5	58.50	0	0.00	58.50	5	3,536	0.14%
2022/04/22	1	60.00	0	0.00	60.60	1	3,496	0.03%
2022/04/19	1	60.40	0	0.00	60.10	1	3,474	0.03%
2022/04/11	1	60.10	2	60.60	60.20	-1	3,787	-0.03%
2022/04/08	1	60.80	0	0.00	60.80	1	3,784	0.03%
2022/04/07	2	61.00	0	0.00	60.80	2	3,773	0.05%
2022/04/06	1.6	61.76	0	0.00	61.80	1.6	3,737	0.04%
2022/04/01	3	62.10	0	0.00	62.10	3	3,705	0.08%
2022/03/31	0	0.00	1	63.50	62.80	-1	3,688	-0.03%
2022/03/30	0	0.00	4	62.70	62.60	-4	3,663	-0.11%
2022/03/25	3	63.07	1	62.80	62.80	2	3,645	0.05%
2022/03/24	0	0.00	4	62.63	63.30	-4	3,651	-0.11%
2022/03/23	0	0.00	1	62.60	62.70	-1	3,669	-0.03%
2022/03/18	1	62.20	1	63.10	62.70	0	3,685	0.00%
2022/03/17	0	0.00	2	62.85	62.90	-2	3,647	-0.05%
2022/03/16	1	61.30	0	0.00	61.40	1	3,647	0.03%
2022/03/15	2	61.45	0	0.00	61.20	2	3,661	0.05%
2022/03/09	2	62.05	0	0.00	61.90	2	3,785	0.05%
2022/03/08	0	0.00	1	61.80	61.90	-1	3,808	-0.03%
2022/03/07	3	62.23	0	0.00	62.60	3	3,803	0.08%
2022/03/04	22	63.78	1	63.60	63.70	21	3,830	0.55%
2022/03/03	1.2	64.87	4	64.70	64.70	-2.8	3,864	-0.07%
2022/03/01	0	0.00	7	64.87	64.80	-7	3,908	-0.18%
2022/02/25	3	63.80	0	0.00	63.80	3	3,836	0.08%
2022/02/24	3	64.60	10	63.77	63.70	-7	3,779	-0.19%
2022/02/23	7	64.46	5	64.50	64.60	2	3,696	0.05%
2022/02/22	2	63.25	0	0.00	63.90	2	3,637	0.05%
2022/02/21	0	0.00	3	63.50	64.00	-3	3,645	-0.08%
2022/02/17	0	0.00	3	63.43	63.10	-3	3,784	-0.08%
2022/02/15	1	62.20	0	0.00	62.00	1	3,898	0.03%
2022/02/10	2	63.00	5	63.24	63.60	-3	4,106	-0.07%
2022/02/09	0	0.00	0.1	61.50	61.40	-0.1	4,034	0.00%
2022/02/08	3	60.70	1	60.60	61.10	2	4,088	0.05%
2022/02/07	2	59.90	0	0.00	60.20	2	4,198	0.05%
2022/01/26	1	60.40	16	60.41	60.00	-15	4,219	-0.36%
2022/01/25	3	60.50	0	0.00	60.40	3	4,375	0.07%
2022/01/24	0	0.00	4	61.75	61.50	-4	4,369	-0.09%
2022/01/21	1	61.50	1	62.20	62.00	0	4,417	0.00%
2022/01/20	1	61.30	0	0.00	62.00	1	4,457	0.02%
2022/01/19	8.1	62.18	0	0.00	62.00	8.1	4,484	0.18%
2022/01/17	10	62.10	0	0.00	62.40	10	4,573	0.22%
2022/01/14	6	62.83	0	0.00	62.40	6	4,656	0.13%
2022/01/12	4	63.03	1	63.00	63.30	3	4,944	0.06%
2022/01/10	6	64.05	0	0.00	64.00	6	5,313	0.11%
2022/01/07	7	64.83	1	64.30	64.20	6	5,567	0.11%
2022/01/06	2	65.45	1	65.40	65.70	1	5,601	0.02%
2022/01/05	9	66.14	3	66.73	66.20	6	5,650	0.11%
2022/01/04	0	0.00	0	64.50	64.50	0	5,601	0.00%
2021/12/29	0	0.00	2	65.10	64.90	-2	6,247	-0.03%
2021/12/24	0	0.00	1	64.60	64.60	-1	7,497	-0.01%
2021/12/23	0	0.00	1	64.50	64.60	-1	7,932	-0.01%
2021/12/22	6	64.18	0	0.00	64.10	6	8,081	0.07%
2021/12/20	0	0.00	0	63.70	63.60	0	8,387	0.00%
2021/12/17	0	0.00	1	63.60	63.90	-1	8,733	-0.01%
2021/12/16	10	64.20	0	0.00	64.00	10	9,052	0.11%
2021/12/15	1	64.00	1	63.90	63.90	0	9,158	0.00%
2021/12/14	1.9	64.51	1	64.20	64.20	0.9	9,301	0.01%
2021/12/13	0	0.00	1	65.50	64.80	-1	9,340	-0.01%
2021/12/10	0	0.00	3	65.60	65.30	-3	9,585	-0.03%
2021/12/09	0	0.00	2	64.65	65.20	-2	9,552	-0.02%
2021/12/08	2	64.30	0	0.00	64.30	2	9,529	0.02%
2021/12/07	7	64.34	2	64.40	64.30	5	9,514	0.05%
2021/12/03	1	64.50	0	0.00	64.40	1	9,490	0.01%
2021/12/02	1	64.20	0	0.00	64.30	1	9,489	0.01%
2021/12/01	1	65.00	0	0.00	64.90	1	9,490	0.01%
2021/11/30	2	65.05	0	0.00	65.20	2	9,519	0.02%
2021/11/29	1.1	64.44	1	63.60	65.00	0.1	9,497	0.00%
2021/11/26	12.2	65.91	1	65.10	65.10	11.2	9,469	0.12%
2021/11/25	0	0.00	1	66.70	66.60	-1	9,412	-0.01%
2021/11/24	9	66.64	1	66.90	67.10	8	9,427	0.08%
2021/11/23	2	66.60	1	66.50	66.60	1	9,460	0.01%
2021/11/22	1	66.50	1	67.10	67.10	0	9,442	0.00%
2021/11/19	5	66.90	4	66.73	66.70	1	9,486	0.01%
2021/11/18	1	66.90	0	0.00	67.10	1	9,548	0.01%
2021/11/17	5	67.36	6	66.90	66.90	-1	9,682	-0.01%
2021/11/16	2	67.30	3	67.70	67.30	-1	9,779	-0.01%
2021/11/15	4	68.13	9	68.04	68.00	-5	9,836	-0.05%
2021/11/12	1	69.00	2	69.00	68.90	-1	9,928	-0.01%
2021/11/11	3	70.57	6	69.82	69.30	-3	9,930	-0.03%
2021/11/10	6	70.05	4	70.20	70.20	2	9,851	0.02%
2021/11/09	1.2	69.70	7	69.51	69.60	-5.8	9,853	-0.06%
2021/11/08	4	69.25	4	69.43	69.60	0	9,847	0.00%
2021/11/05	2	69.40	8	69.79	70.00	-6	9,845	-0.06%
2021/11/04	2	70.45	7	70.44	70.00	-5	9,782	-0.05%
2021/11/03	11	69.45	3	69.70	69.80	8	9,643	0.08%
2021/11/02	5	69.74	24	69.87	69.10	-19	9,609	-0.20%
2021/11/01	8	68.53	1	68.60	68.60	7	9,474	0.07%
2021/10/29	3	68.60	1	68.30	68.80	2	9,456	0.02%
2021/10/28	1	68.80	3	68.70	68.60	-2	9,393	-0.02%
2021/10/27	6	67.63	0	0.00	67.70	6	9,316	0.06%
2021/10/26	3.1	67.91	0	0.00	68.00	3.1	9,311	0.03%
2021/10/25	1	68.30	1	68.30	68.30	0	9,279	0.00%
2021/10/22	2.1	67.00	7	67.91	67.90	-4.9	9,259	-0.05%
2021/10/21	7.1	67.05	1	68.30	66.50	6.1	9,213	0.07%
2021/10/20	6	68.05	4	67.40	67.90	2	9,154	0.02%
2021/10/19	5	68.22	2	68.15	68.00	3	9,037	0.03%
2021/10/18	18	68.98	4	70.03	68.70	14	8,913	0.16%
2021/10/15	8	70.38	30	70.27	70.80	-22	8,729	-0.25%
2021/10/14	1	69.60	1	69.90	68.50	0	8,527	0.00%
2021/10/13	1.2	68.40	26	68.35	69.00	-24.8	8,468	-0.29%
2021/10/12	13.3	68.22	0	0.00	67.90	13.3	8,397	0.16%
2021/10/08	2	70.40	41	70.27	70.10	-39	8,305	-0.47%
2021/10/07	1	69.50	23.6	69.46	69.40	-22.6	8,151	-0.28%
2021/10/06	19	68.95	6	70.43	68.30	13	8,078	0.16%
2021/10/05	17	69.78	0	70.50	71.20	17	7,773	0.22%
2021/10/04	10	71.10	36.1	70.65	70.90	-26.1	7,414	-0.35%
2021/10/01	6.1	68.68	4	69.90	67.60	2.1	6,842	0.03%
2021/09/30	16	70.41	12	70.93	70.30	4	6,600	0.06%
2021/09/29	15	68.60	7	68.99	68.70	8	6,218	0.13%
2021/09/28	9	68.36	7	69.11	69.40	2	6,209	0.03%
2021/09/27	7	68.53	4	68.35	68.80	3	6,058	0.05%
2021/09/24	12	68.96	10	68.85	68.70	2	5,961	0.03%
2021/09/23	6	67.10	12.6	67.48	68.00	-6.6	5,645	-0.12%
2021/09/22	3	64.90	0	0.00	66.20	3	5,330	0.06%
2021/09/17	1	66.30	20	65.67	66.50	-19	5,240	-0.36%
2021/09/16	1	64.50	1	64.50	64.40	0	5,113	0.00%
2021/09/15	6	65.60	21	65.72	65.00	-15	5,073	-0.30%
2021/09/14	2	62.90	1.1	63.20	62.80	0.9	4,849	0.02%
2021/09/13	4	63.08	0	0.00	63.00	4	4,862	0.08%
2021/09/09	1	63.30	0	0.00	63.50	1	5,004	0.02%
2021/09/08	10	62.98	0	0.00	62.90	10	5,002	0.20%
2021/09/07	1	63.80	1	64.20	64.30	0	4,951	0.00%
2021/09/06	3	64.43	1.2	63.95	64.00	1.8	4,946	0.04%
2021/09/03	7	64.21	1	64.80	64.90	6	4,952	0.12%
2021/09/02	5	64.54	2	65.15	64.20	3	4,909	0.06%
2021/09/01	2	65.80	2	65.85	65.60	0	4,851	0.00%
2021/08/30	1	65.50	0	0.00	66.20	1	4,853	0.02%
2021/08/27	0	0.00	5	66.10	66.20	-5	4,900	-0.10%
2021/08/26	4	64.98	0	0.00	65.70	4	4,919	0.08%
2021/08/25	3	65.30	0	0.00	65.70	3	5,051	0.06%
2021/08/24	5	66.40	1	66.30	65.70	4	5,050	0.08%
2021/08/23	60	66.90	9	67.21	67.30	51	5,006	1.02%
2021/08/20	2	64.75	26	65.57	65.90	-24	4,871	-0.49%
2021/08/19	9	64.58	1	64.50	64.50	8	4,791	0.17%
2021/08/18	1	64.30	19	65.71	66.80	-18	4,610	-0.39%
2021/08/17	0	0.00	10	64.12	64.40	-10	4,482	-0.22%
2021/08/13	0	0.00	5	64.00	64.00	-5	4,433	-0.11%
2021/08/12	0	0.00	1	64.10	63.80	-1	4,405	-0.02%
2021/08/10	5	62.20	0	0.00	62.20	5	4,479	0.11%
2021/08/09	9	62.96	0	0.00	62.80	9	4,608	0.20%
2021/08/06	1	63.50	0	0.00	63.70	1	4,665	0.02%
2021/08/05	0	0.00	9	62.86	63.20	-9	4,772	-0.19%
2021/08/03	1	61.80	0	0.00	62.30	1	5,070	0.02%
2021/07/30	8	61.78	1	61.80	61.60	7	5,173	0.14%
2021/07/29	0	0.00	1	62.60	62.70	-1	5,196	-0.02%
2021/07/28	6	62.00	1	62.60	62.20	5	5,306	0.09%
2021/07/27	2	63.15	4	62.65	62.50	-2	5,499	-0.04%
2021/07/26	4	63.15	0	0.00	63.10	4	5,680	0.07%
2021/07/23	1	62.20	0	0.00	62.60	1	5,639	0.02%
2021/07/22	2	62.30	22	62.38	62.40	-20	5,708	-0.35%
2021/07/21	6	63.72	1	63.40	63.00	5	5,794	0.09%
2021/07/20	11	64.62	4	64.58	64.20	7	5,755	0.12%
2021/07/19	4	65.75	2	66.20	65.80	2	5,777	0.03%
2021/07/16	2	66.30	10	66.30	66.50	-8	5,967	-0.13%
2021/07/15	2	66.55	8	66.75	66.70	-6	6,086	-0.10%
2021/07/14	2	66.60	1	66.00	65.80	1	6,100	0.02%
2021/07/13	2	66.50	7	66.70	66.10	-5	6,153	-0.08%
2021/07/09	1	64.70	0.2	65.30	65.00	0.8	6,253	0.01%
2021/07/08	4	65.30	2	65.40	65.50	2	6,399	0.03%
2021/07/07	1	65.40	1	66.00	65.50	0	6,501	0.00%
2021/07/06	5	66.00	5	66.16	66.00	0	6,572	0.00%
2021/07/05	4	65.70	4	66.88	67.00	0	6,628	0.00%
2021/07/02	2	64.70	0	0.00	65.00	2	6,607	0.03%
2021/07/01	1	65.00	0	0.00	65.10	1	6,709	0.01%
2021/06/29	0	0.00	13.5	65.41	65.30	-13.5	6,904	-0.20%
2021/06/25	0	0.00	5.4	65.98	65.60	-5.4	7,238	-0.07%
2021/06/24	0	0.00	1	65.70	65.40	-1	7,302	-0.01%
2021/06/23	0.2	64.76	2	65.00	65.10	-1.8	7,422	-0.02%
2021/06/22	3	64.03	11	64.26	63.90	-8	7,633	-0.10%
2021/06/18	12.9	65.65	2	66.20	65.70	10.9	8,989	0.12%
2021/06/17	0	0.00	3	64.90	65.00	-3	9,076	-0.03%
2021/06/16	1	64.60	0	0.00	64.60	1	9,342	0.01%
2021/06/15	60	65.00	10	64.90	65.00	50	9,745	0.51%
2021/06/11	20	64.80	0	0.00	64.90	20	10,415	0.19%
2021/06/10	1	63.50	0	0.00	64.20	1	10,545	0.01%
2021/06/07	1	62.70	2	63.50	63.50	-1	11,381	-0.01%
2021/06/04	6	63.93	0	0.00	64.00	6	11,419	0.05%
2021/06/03	3	65.17	0	0.00	65.10	3	11,503	0.03%
2021/06/02	36.1	66.58	8	66.50	65.90	28.1	11,547	0.24%
2021/06/01	0	0.00	0.1	66.10	66.40	-0.1	11,512	0.00%
2021/05/31	2	65.50	1	65.60	65.30	1	11,685	0.01%
2021/05/28	1	65.20	2	64.95	64.60	-1	11,746	-0.01%
2021/05/27	1	64.00	0	0.00	64.00	1	11,840	0.01%
2021/05/26	8	64.21	3	63.80	64.00	5	12,006	0.04%
2021/05/25	1	64.00	0	0.00	64.30	1	12,460	0.01%
2021/05/21	0	0.00	4	63.18	63.10	-4	13,201	-0.03%
2021/05/20	0.8	62.36	0	0.00	62.20	0.8	13,440	0.01%
2021/05/18	0	0.00	13	61.25	62.70	-13	13,799	-0.09%
2021/05/17	8	57.94	5	57.16	57.80	3	13,988	0.02%
2021/05/14	2	61.90	2	60.95	60.90	0	14,093	0.00%
2021/05/13	0	0.00	4	59.63	61.20	-4	14,457	-0.03%
2021/05/12	3	60.33	15	60.59	59.80	-12	14,679	-0.08%
2021/05/11	20	63.71	1	63.30	62.00	19	15,153	0.13%
2021/05/10	1	65.40	5	65.40	65.40	-4	15,223	-0.03%
2021/05/07	6.3	65.50	1	65.00	66.20	5.3	15,477	0.03%
2021/05/06	3	64.13	1	64.40	64.40	2	15,780	0.01%
2021/05/05	4	64.45	1	64.90	63.60	3	16,217	0.02%
2021/05/04	7	64.80	1	62.70	64.20	6	16,250	0.04%
2021/05/03	11.3	66.67	3	67.17	66.70	8.3	16,320	0.05%
2021/04/29	4	69.25	9	69.27	69.00	-5	16,341	-0.03%
2021/04/28	5	69.68	2	70.35	69.70	3	16,457	0.02%
2021/04/27	3	71.03	2	70.85	70.70	1	16,704	0.01%
2021/04/26	1	69.70	2	69.80	69.60	-1	16,916	-0.01%
2021/04/23	4	69.80	8	69.50	69.60	-4	17,894	-0.02%
2021/04/22	12	69.94	6	70.25	69.30	6	19,364	0.03%
2021/04/21	10	71.16	9	71.59	70.80	1	21,177	0.00%
2021/04/20	0	0.00	2.1	71.25	71.00	-2.1	23,422	-0.01%
2021/04/19	1	71.00	4	71.00	71.10	-3	24,127	-0.01%
2021/04/16	28	71.51	0	0.00	71.70	28	24,288	0.12%
2021/04/15	6	70.38	4	70.73	70.80	2	24,357	0.01%
2021/04/14	8	71.73	12	71.16	71.10	-4	24,344	-0.02%
2021/04/13	3	72.60	12	72.38	72.10	-9	24,468	-0.04%
2021/04/12	6	72.33	3	72.30	72.10	3	24,572	0.01%
2021/04/09	7	72.13	46	72.00	72.00	-39	24,711	-0.16%
2021/04/08	5	72.26	3.1	72.35	72.30	1.9	24,687	0.01%
2021/04/07	3	72.97	0	0.00	73.10	3	24,603	0.01%
2021/04/06	4.8	72.13	3	72.43	72.10	1.8	24,526	0.01%
2021/04/01	4	71.90	2	71.95	71.90	2	24,495	0.01%
2021/03/31	16	72.85	7	72.76	72.60	9	24,416	0.04%
2021/03/30	7	74.26	19	74.37	74.80	-12	24,191	-0.05%
2021/03/29	4	74.30	9	74.38	74.10	-5	24,121	-0.02%
2021/03/26	20	74.02	7	74.17	73.80	13	24,108	0.05%
2021/03/25	11	74.75	9	74.51	74.10	2	24,013	0.01%
2021/03/24	20.6	75.78	13.5	75.57	75.40	7.1	23,836	0.03%
2021/03/23	93	78.14	81.5	76.89	76.10	11.5	23,564	0.05%
2021/03/22	3	73.23	12	73.88	74.00	-9	22,465	-0.04%
2021/03/19	15	73.44	37	73.35	73.00	-22	22,308	-0.10%
2021/03/18	24	74.87	15.1	74.93	74.80	8.9	22,105	0.04%
2021/03/17	36.3	74.55	61.6	74.34	73.40	-25.3	21,765	-0.12%
2021/03/16	15	72.89	2.4	72.84	72.50	12.6	21,200	0.06%
2021/03/15	9.3	72.59	5	72.86	72.80	4.3	21,150	0.02%
2021/03/12	52	72.71	14	73.01	73.30	38	21,192	0.18%
2021/03/11	5.4	71.18	15	71.03	71.30	-9.6	21,120	-0.05%
2021/03/10	5	69.76	1	69.70	69.60	4	20,960	0.02%
2021/03/09	7	68.27	18	68.23	69.00	-11	20,933	-0.05%
2021/03/08	5	70.00	3	70.50	69.00	2	20,785	0.01%
2021/03/05	11	70.52	8.1	70.28	70.00	2.9	20,689	0.01%
2021/03/04	16	71.16	24	70.81	70.50	-8	20,660	-0.04%
2021/03/03	17	70.44	60	69.78	70.80	-43	20,431	-0.21%
2021/03/02	23	70.17	3	69.83	69.30	20	20,303	0.10%
2021/02/26	9	70.40	3	70.17	70.00	6	20,163	0.03%
2021/02/25	16	72.06	19	72.32	71.30	-3	19,931	-0.02%
2021/02/24	49	71.47	53	71.81	70.60	-4	19,489	-0.02%
2021/02/23	22	69.48	2	69.75	69.70	20	18,843	0.11%
2021/02/22	36	69.77	9	70.19	69.70	27	18,685	0.14%
2021/02/19	7	69.04	7	69.23	69.40	0	18,424	0.00%
2021/02/18	9	70.16	2	70.35	70.20	7	18,213	0.04%
2021/02/17	90.1	69.76	81	69.64	69.90	9.1	17,982	0.05%
2021/02/05	49	70.87	12.1	71.04	70.40	36.9	17,708	0.21%
2021/02/04	58.1	70.41	70	70.67	70.40	-11.9	17,457	-0.07%
2021/02/03	27	73.12	37	73.00	72.50	-10	17,039	-0.06%
2021/02/02	57.5	74.74	54	74.53	73.60	3.5	16,672	0.02%
2021/02/01	7	74.11	5	73.84	74.90	2	15,953	0.01%
2021/01/29	16	76.54	14	76.09	74.80	2	15,757	0.01%
2021/01/28	32	76.84	23	77.61	77.20	9	15,459	0.06%
2021/01/27	44	76.80	12	76.96	78.20	32	15,072	0.21%
2021/01/26	5	74.54	21	75.00	74.40	-16	14,563	-0.11%
2021/01/25	15	75.64	35	75.48	75.30	-20	14,395	-0.14%
2021/01/22	9	73.42	11.5	74.07	75.60	-2.5	14,088	-0.02%
2021/01/21	21.6	72.28	40	73.55	72.50	-18.4	13,851	-0.13%
2021/01/20	23	72.90	41	73.95	72.10	-18	13,646	-0.13%
2021/01/19	39	76.43	31.1	76.08	76.00	7.9	13,299	0.06%
2021/01/18	62	75.46	55.1	75.26	77.30	6.9	12,960	0.05%
2021/01/15	136.1	77.00	151	76.54	75.60	-15	11,917	-0.13%	大買/大賣/
2021/01/14	167.1	76.17	143.4	75.52	76.90	23.8	10,349	0.23%	大買/大賣/
2021/01/13	146.2	70.25	131.8	70.10	72.80	14.5	8,308	0.17%	大買/大賣/
2021/01/12	24	67.70	24	67.70	67.70	0	5,923	0.00%
2021/01/11	8	61.60	25	61.60	61.60	-17	5,142	-0.33%
2021/01/08	9	55.19	4	55.65	56.00	5	4,890	0.10%
2021/01/07	22	55.53	2	55.50	55.60	20	4,712	0.42%
2021/01/06	10	56.83	6	56.52	55.70	4	4,613	0.09%
2021/01/05	16	55.97	10	56.04	56.10	6	4,309	0.14%
2021/01/04	4	55.08	6	55.18	55.60	-2	4,071	-0.05%
2020/12/31	9	53.90	0	0.00	53.40	9	3,844	0.23%
2020/12/30	0	0.00	1	53.40	53.60	-1	3,760	-0.03%
2020/12/29	2	53.80	0	0.00	53.40	2	3,724	0.05%
2020/12/25	5	53.66	3	53.77	53.70	2	3,627	0.06%
2020/12/24	0	0.00	1	52.80	52.70	-1	3,521	-0.03%
2020/12/23	8	52.13	3	52.03	52.10	5	3,454	0.14%
2020/12/22	2	52.50	0	0.00	52.00	2	3,437	0.06%
2020/12/21	8	52.25	6	52.10	52.20	2	3,413	0.06%
2020/12/18	5	52.34	0	0.00	51.90	5	3,403	0.15%
2020/12/17	0	0.00	1	52.60	52.60	-1	3,360	-0.03%
2020/12/16	1	52.60	0	0.00	52.90	1	3,354	0.03%
2020/12/15	0	0.00	1	52.50	52.00	-1	3,341	-0.03%
2020/12/11	2	52.60	0	0.00	53.00	2	3,205	0.06%
2020/12/08	0	0.00	52	55.56	54.70	-52	2,877	-1.81%
2020/12/07	16	55.18	11	54.00	56.30	5	2,632	0.19%
2020/12/04	1	52.40	0.3	52.30	52.50	0.7	2,227	0.03%
2020/12/03	2	51.90	0	0.00	51.60	2	2,175	0.09%
2020/12/02	2	52.30	4	52.25	52.20	-2	2,119	-0.09%
2020/11/30	11	52.35	0	0.00	52.60	11	2,111	0.52%
2020/11/27	0	0.00	1	52.10	52.10	-1	2,002	-0.05%
2020/11/25	1	51.70	0	0.00	51.60	1	2,039	0.05%
2020/11/24	1	52.10	1	51.90	51.60	0	2,028	0.00%
2020/11/23	6	52.35	1	52.40	52.40	5	2,003	0.25%
2020/11/13	2	51.10	0	0.00	51.00	2	1,988	0.10%
2020/11/12	1	52.00	1	52.00	52.30	0	1,946	0.00%
2020/11/11	2	52.35	4	51.98	52.30	-2	1,952	-0.10%
2020/11/10	0	0.00	2	51.80	51.60	-2	1,934	-0.10%
2020/11/05	0	0.00	1.4	51.20	51.20	-1.4	1,984	-0.07%
2020/11/03	0	0.00	1	51.00	51.10	-1	2,012	-0.05%
2020/10/26	0	0.00	1	51.50	51.40	-1	2,098	-0.05%
2020/10/21	0	0.00	1	51.60	51.40	-1	2,221	-0.05%
2020/10/19	1	52.10	0	0.00	51.90	1	2,330	0.04%
2020/10/15	2	51.50	1	51.60	51.40	1	2,494	0.04%
2020/10/14	1	52.10	0	0.00	51.80	1	2,580	0.04%
2020/10/12	0	0.00	3	52.20	52.00	-3	2,723	-0.11%
2020/10/08	2	52.10	0	0.00	52.10	2	2,790	0.07%
2020/10/07	1	51.40	0	0.00	51.40	1	2,825	0.04%
2020/10/06	1	51.80	0	0.00	51.90	1	2,864	0.03%
2020/09/30	1	51.40	1	51.40	51.50	0	2,926	0.00%
2020/09/29	0	0.00	2.1	51.69	51.30	-2.1	2,956	-0.07%
2020/09/28	2	51.00	0	0.00	51.00	2	3,033	0.07%
2020/09/25	5	50.20	0	0.00	50.40	5	3,081	0.16%
2020/09/24	7	50.37	0	0.00	50.30	7	3,106	0.23%
2020/09/15	0	0.00	3	52.93	53.20	-3	3,260	-0.09%
2020/09/07	0	0.00	21	52.80	52.70	-21	3,443	-0.61%
2020/09/04	1	52.60	10	52.80	52.50	-9	3,478	-0.26%
2020/09/03	0	0.00	1	53.50	53.30	-1	3,473	-0.03%
2020/09/02	1	53.30	0	0.00	53.40	1	3,466	0.03%
2020/09/01	0	0.00	1	53.30	53.00	-1	3,495	-0.03%
2020/08/27	0	0.00	1	53.10	53.10	-1	3,529	-0.03%
2020/08/26	0	0.00	1	53.00	53.30	-1	3,540	-0.03%
2020/08/24	0	0.00	2	52.25	52.10	-2	3,587	-0.06%
2020/08/21	3.5	51.47	2	51.95	51.80	1.5	3,590	0.04%
2020/08/20	12	51.38	2	51.00	51.20	10	3,581	0.28%
2020/08/18	2	53.60	1	53.70	54.00	1	3,510	0.03%
2020/08/17	2	54.25	1	54.10	54.30	1	3,521	0.03%
2020/08/13	1	52.90	5	53.10	53.10	-4	3,519	-0.11%
2020/08/11	1	53.90	0	0.00	53.70	1	3,501	0.03%
2020/08/07	2	54.80	0	0.00	54.30	2	3,561	0.06%
2020/08/06	0	0.00	7	55.01	54.80	-7	3,566	-0.20%
2020/07/29	0.1	53.70	0	0.00	53.70	0.1	3,676	0.00%
2020/07/28	0	0.00	3	54.20	53.60	-3	3,734	-0.08%
2020/07/27	5	53.90	3	53.60	53.60	2	3,923	0.05%
2020/07/23	5	55.66	0	0.00	55.30	5	3,881	0.13%
2020/07/22	5	57.90	102	57.70	58.00	-97	3,845	-2.52%	大賣/
2020/07/21	0	0.00	21	57.80	57.60	-21	3,757	-0.56%
2020/07/20	2	56.85	0	0.00	56.90	2	3,695	0.05%
2020/07/17	40.2	57.86	0	0.00	57.70	40.2	3,632	1.11%
2020/07/16	1	57.50	150	57.90	58.00	-149	3,580	-4.16%	大賣/鉅額交易
2020/07/15	30	57.50	0	0.00	57.20	30	3,552	0.84%
2020/07/14	20	57.65	0	0.00	57.70	20	3,530	0.57%
2020/07/13	2	57.75	10	57.61	58.00	-8	3,522	-0.23%
2020/07/10	5	57.10	4	57.00	57.10	1	3,528	0.03%
2020/07/09	1	58.00	2	58.40	58.00	-1	3,536	-0.03%
2020/07/08	5	57.80	5	58.20	58.20	0	3,499	0.00%
2020/07/07	1	58.20	1	57.90	57.90	0	3,496	0.00%
2020/07/06	0	0.00	3	57.73	57.80	-3	3,540	-0.08%
2020/07/03	0	0.00	5	56.96	57.00	-5	3,549	-0.14%
2020/07/02	9.2	57.13	0	0.00	57.40	9.2	3,543	0.26%
2020/07/01	8	57.60	5	57.00	57.00	3	3,542	0.08%
2020/06/30	0	0.00	152	56.20	56.50	-152	3,455	-4.40%	大賣/鉅額交易
2020/06/29	11	55.42	1	55.30	55.20	10	3,419	0.29%
2020/06/24	3	55.77	7	55.91	55.90	-4	3,392	-0.12%
2020/06/23	0	0.00	3	54.77	54.70	-3	3,334	-0.09%
2020/06/22	30	54.33	0	0.00	54.40	30	3,338	0.90%
2020/06/18	0	0.00	5	54.38	55.20	-5	3,317	-0.15%
2020/06/16	0	0.00	42.3	54.31	54.10	-42.3	3,379	-1.25%
2020/06/15	3	53.60	0	0.00	53.10	3	3,485	0.09%
2020/06/12	1	53.70	0	0.00	53.80	1	3,523	0.03%
2020/06/10	9	55.56	1	55.60	55.70	8	3,628	0.22%
2020/06/09	7	55.57	2	55.55	55.40	5	3,744	0.13%
2020/06/08	9	55.40	2	55.70	55.80	7	3,846	0.18%
2020/06/04	2	55.15	6	55.10	55.20	-4	3,822	-0.10%
2020/06/03	0	0.00	1	55.20	55.20	-1	3,835	-0.03%
2020/06/01	0.1	54.10	0	0.00	54.00	0.1	3,825	0.00%
2020/05/29	1	53.40	0	0.00	53.90	1	3,823	0.03%
2020/05/26	0	0.00	1	53.70	54.00	-1	3,853	-0.03%
2020/05/25	1	52.60	0	0.00	53.20	1	3,859	0.03%
2020/05/22	1	53.80	2	53.80	53.60	-1	3,860	-0.03%
2020/05/21	1	54.90	1	55.40	55.10	0	3,856	0.00%
2020/05/19	0	54.60	0	0.00	54.50	0	3,843	0.00%
2020/05/18	0	0.00	1	54.00	53.70	-1	3,845	-0.03%
2020/05/15	5	54.96	0	0.00	54.80	5	3,815	0.13%
2020/05/14	0.1	55.80	0	0.00	55.50	0.1	3,778	0.00%
2020/05/12	4	56.50	2	56.60	56.50	2	3,743	0.05%
2020/05/11	2.1	57.26	2	57.10	57.40	0.1	3,742	0.00%
2020/05/08	4	56.23	2	56.45	56.20	2	3,714	0.05%
2020/05/07	1.1	55.83	11	56.07	56.00	-9.9	3,679	-0.27%
2020/05/06	6	55.73	1	56.50	55.50	5	3,663	0.14%
2020/05/05	4	55.88	0	0.00	55.90	4	3,633	0.11%
2020/05/04	15	55.88	3	55.80	56.30	12	3,626	0.33%
2020/04/30	34	57.80	7	57.89	57.60	27	3,581	0.75%
2020/04/29	0	0.00	2	55.00	54.90	-2	3,414	-0.06%
2020/04/28	1.2	54.60	1	54.60	54.60	0.2	3,425	0.00%
2020/04/27	1	54.60	0	0.00	54.60	1	3,521	0.03%
2020/04/24	0.2	53.80	0	0.00	53.60	0.2	3,505	0.01%
2020/04/22	0.3	53.20	0	0.00	53.10	0.3	3,514	0.01%
2020/04/21	5	52.76	0	0.00	52.40	5	3,505	0.14%
2020/04/17	2	55.10	2	55.00	54.50	0	3,472	0.00%
2020/04/16	4	54.00	0	0.00	54.00	4	3,419	0.12%
2020/04/15	2	54.35	0	0.00	54.50	2	3,391	0.06%
2020/04/14	1	54.10	0	0.00	54.30	1	3,367	0.03%
2020/04/13	0	0.00	1	53.70	53.50	-1	3,353	-0.03%
2020/04/10	5	54.20	0	0.00	54.30	5	3,367	0.15%
2020/04/09	4	55.75	6	55.87	54.80	-2	3,354	-0.06%
2020/04/08	2	53.40	1	53.50	53.40	1	3,239	0.03%
2020/04/06	0.5	50.20	0	0.00	49.95	0.5	3,167	0.02%
2020/04/01	1	49.10	0	0.00	49.00	1	3,164	0.03%
2020/03/30	3	49.22	0	0.00	49.25	3	3,144	0.10%
2020/03/27	0	0.00	6.5	49.86	49.55	-6.5	3,154	-0.21%
2020/03/26	0	0.00	4.4	50.08	49.65	-4.4	3,135	-0.14%
2020/03/24	0	0.00	1	48.80	48.75	-1	3,153	-0.03%
2020/03/23	1	47.60	0	0.00	46.95	1	3,187	0.03%
2020/03/20	0	0.00	1.8	49.08	49.50	-1.8	3,220	-0.05%
2020/03/19	5	46.45	23	46.75	46.20	-18	3,172	-0.57%
2020/03/18	8	50.48	0	0.00	50.00	8	3,119	0.26%
2020/03/17	5	50.60	1	50.10	51.00	4	3,177	0.13%
2020/03/16	2	53.20	1	51.90	52.00	1	3,134	0.03%
2020/03/13	3	50.20	3	51.00	53.30	0	3,082	0.00%
2020/03/12	29	55.39	0	0.00	55.20	29	2,982	0.97%
2020/03/10	0	0.00	11	58.34	58.10	-11	2,910	-0.38%
2020/03/09	2	58.00	20	58.50	58.50	-18	2,907	-0.62%
2020/03/06	1	58.70	0	0.00	58.50	1	2,863	0.03%
2020/03/03	4	59.45	0	0.00	59.20	4	2,843	0.14%
2020/03/02	0	0.00	2	58.50	58.70	-2	2,850	-0.07%
2020/02/27	4	59.43	0	0.00	59.50	4	2,885	0.14%
2020/02/26	5	59.60	0	0.00	59.60	5	2,863	0.17%
2020/02/25	0	0.00	3	60.00	59.90	-3	2,870	-0.10%
2020/02/21	1	60.50	0	0.00	60.50	1	2,895	0.03%
2020/02/17	5	60.70	0	0.00	60.60	5	3,025	0.17%
2020/02/14	22	61.40	0	0.00	61.20	22	3,032	0.73%
2020/02/10	0	0.00	4	60.55	60.40	-4	3,125	-0.13%
2020/02/07	1	60.90	5	60.80	61.40	-4	3,186	-0.13%
2020/02/04	5	59.40	1	60.00	61.00	4	3,554	0.11%
2020/02/03	1	58.60	1.8	59.27	59.30	-0.8	3,564	-0.02%
2020/01/31	7	60.54	4	60.35	60.50	3	3,521	0.09%
2020/01/30	2	60.10	0	0.00	59.80	2	3,507	0.06%
2020/01/20	4.5	65.98	0	0.00	65.90	4.5	3,396	0.13%
2020/01/16	0	0.00	1	65.20	65.20	-1	3,385	-0.03%
2020/01/15	0.5	65.00	3	65.40	65.40	-2.5	3,408	-0.07%
2020/01/14	0	0.00	2	65.40	65.60	-2	3,430	-0.06%
2020/01/13	1	65.00	0	0.00	65.00	1	3,435	0.03%
2020/01/10	1	64.80	0	0.00	64.90	1	3,451	0.03%
2020/01/09	2	64.80	0	0.00	64.80	2	3,479	0.06%
2020/01/08	1	64.50	0	0.00	64.30	1	3,487	0.03%
2020/01/07	0	0.00	1	65.00	65.00	-1	3,466	-0.03%
2020/01/06	8	65.18	1	66.00	65.30	7	3,461	0.20%
2020/01/03	1	66.60	1.6	66.59	66.60	-0.6	3,467	-0.02%
2020/01/02	1	66.40	0	0.00	66.30	1	3,487	0.03%
2019/12/31	1	66.30	0	0.00	66.20	1	3,517	0.03%
2019/12/30	20	66.80	0	0.00	66.60	20	3,513	0.57%
2019/12/27	1	67.00	1	67.00	67.00	0	3,513	0.00%
2019/12/25	1	67.20	0	0.00	67.50	1	3,498	0.03%
2019/12/23	0	0.00	1	67.40	67.60	-1	3,526	-0.03%
2019/12/19	3	68.70	0.1	68.60	68.60	2.9	3,560	0.08%
2019/12/17	0.3	68.70	8	68.61	68.80	-7.8	3,610	-0.21%
2019/12/16	5	69.50	2	69.50	69.20	3	3,592	0.08%
2019/12/13	1.3	68.82	1	68.80	68.80	0.3	3,596	0.01%
2019/12/12	23	69.25	1	69.10	68.80	22	3,555	0.62%
2019/12/11	1	68.50	7	68.84	68.80	-6	3,452	-0.17%
2019/12/10	1	67.80	0	0.00	67.90	1	3,428	0.03%
2019/12/09	0.3	67.70	1	67.40	67.90	-0.7	3,437	-0.02%
2019/12/06	1	66.40	1	66.60	67.30	0	3,411	0.00%
2019/12/03	1	67.00	0	0.00	67.00	1	3,372	0.03%
2019/12/02	1	66.50	4	66.93	66.80	-3	3,372	-0.09%
2019/11/26	1	67.40	0	0.00	68.50	1	3,338	0.03%
2019/11/22	0	0.00	2	67.20	67.40	-2	3,274	-0.06%
2019/11/20	0.2	67.10	1	66.90	67.20	-0.8	3,263	-0.02%
2019/11/19	2	67.10	7	67.13	67.20	-5	3,257	-0.15%
2019/11/18	2	66.00	3	66.23	66.70	-1	3,230	-0.03%
2019/11/15	1	65.70	0	0.00	65.40	1	3,207	0.03%
2019/11/14	5	65.16	0	0.00	65.00	5	3,202	0.16%
2019/11/13	2	66.20	0	0.00	65.90	2	3,179	0.06%
2019/11/12	0	0.00	1	66.40	66.80	-1	3,190	-0.03%
2019/11/11	2	65.50	20	66.20	65.90	-18	3,172	-0.57%
2019/11/08	6	67.07	3	67.30	67.00	3	3,142	0.10%
2019/11/07	2	66.50	0	0.00	66.70	2	3,104	0.06%
2019/11/06	2	67.60	5	67.80	67.50	-3	3,073	-0.10%
2019/11/05	1	68.50	4	68.83	68.90	-3	3,033	-0.10%
2019/11/04	12	69.38	13	69.34	69.30	-1	2,979	-0.03%
2019/11/01	11	66.70	11	66.35	67.30	0	2,808	0.00%
2019/10/29	1	65.40	11	65.21	65.40	-10	2,737	-0.37%
2019/10/28	3	65.00	3.5	64.86	64.90	-0.5	2,706	-0.02%
2019/10/25	0	0.00	0	64.70	64.70	0	2,717	0.00%
2019/10/24	1	65.70	0	0.00	65.30	1	2,707	0.04%
2019/10/22	1	65.80	0	0.00	65.70	1	2,779	0.04%
2019/10/18	0	0.00	1	65.40	65.10	-1	2,783	-0.04%
2019/10/17	1	65.10	0	0.00	65.20	1	2,780	0.04%
2019/10/16	0	0.00	1	64.50	64.50	-1	2,760	-0.04%
2019/10/09	1	63.30	0	0.00	63.00	1	2,835	0.04%
2019/10/08	1	64.20	1	64.70	64.50	0	2,855	0.00%
2019/10/07	0	0.00	4	63.53	63.50	-4	2,938	-0.14%
2019/10/03	1	65.00	0	0.00	64.80	1	2,895	0.03%
2019/09/27	0	0.00	5	65.00	64.70	-5	2,847	-0.18%
2019/09/26	0	0.00	1	66.00	65.30	-1	2,822	-0.04%
2019/09/25	0	0.00	1	65.90	66.00	-1	2,787	-0.04%
2019/09/24	3	66.30	4	66.30	66.40	-1	2,755	-0.04%
2019/09/20	1	66.10	0	0.00	65.60	1	2,699	0.04%
2019/09/19	0	0.00	11	65.64	64.90	-11	2,559	-0.43%
2019/09/18	10	63.70	2.1	64.64	64.80	7.9	2,524	0.31%
2019/09/12	1	64.20	1	63.90	64.30	0	2,507	0.00%
2019/09/10	0	0.00	1	63.30	63.40	-1	2,484	-0.04%
2019/09/06	0	0.00	8	63.70	63.40	-8	2,511	-0.32%
2019/09/05	1	63.30	0	0.00	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	1	63.00	0	0.00	63.40	1	2,492	0.04%
2019/08/27	0	0.00	0.1	63.40	63.20	-0.1	2,451	0.00%
2019/08/26	0.2	62.90	0	0.00	62.70	0.2	2,446	0.01%
2019/08/23	0	0.00	5	64.50	64.30	-5	2,455	-0.20%
2019/08/21	0	0.00	1	63.50	63.30	-1	2,467	-0.04%
2019/08/19	1	62.80	0	0.00	62.30	1	2,435	0.04%
2019/08/16	0	0.00	1	62.00	62.80	-1	2,439	-0.04%
2019/08/13	7	61.21	0	0.00	61.30	7	2,392	0.29%
2019/08/08	10	61.20	0	0.00	61.20	10	2,405	0.42%
2019/08/06	11	60.70	0	0.00	60.80	11	2,402	0.46%
2019/08/02	5	61.40	0	0.00	61.30	5	2,362	0.21%
2019/07/31	0	0.00	15	63.90	64.30	-15	2,308	-0.65%
2019/07/30	0	0.00	4	64.10	64.30	-4	2,302	-0.17%
2019/07/29	3	64.77	0	0.00	64.80	3	2,330	0.13%
2019/07/25	2	64.25	2	64.50	64.60	0	2,319	0.00%
2019/07/24	1	66.80	1	66.90	66.70	0	2,282	0.00%
2019/07/23	9	67.34	0	0.00	67.30	9	2,217	0.41%
2019/07/22	1	67.50	0	0.00	67.50	1	2,195	0.05%
2019/07/12	1	66.60	7	66.19	66.10	-6	2,251	-0.27%
2019/07/11	1	66.30	0	0.00	65.90	1	2,258	0.04%
2019/07/10	7	63.93	0	0.00	64.20	7	2,213	0.32%
2019/07/09	0	0.00	1	64.10	63.60	-1	2,300	-0.04%
2019/07/05	1	64.80	0	0.00	64.60	1	2,382	0.04%
2019/07/02	0	0.00	2	64.05	64.10	-2	2,604	-0.08%
2019/07/01	1	64.00	0	0.00	64.10	1	2,643	0.04%
2019/06/20	0	0.00	2	62.50	63.60	-2	2,925	-0.07%
2019/06/19	0	0.00	1.8	61.96	62.10	-1.8	2,921	-0.06%
2019/06/17	3	61.80	0	0.00	61.80	3	2,902	0.10%
2019/06/14	0	0.00	2	62.40	62.10	-2	2,889	-0.07%
2019/06/12	1	62.00	0	0.00	61.80	1	3,043	0.03%
2019/06/05	1	61.60	0	0.00	61.50	1	3,074	0.03%
2019/05/31	10	61.60	0	0.00	61.50	10	3,098	0.32%
2019/05/30	1	60.90	0	0.00	60.90	1	3,080	0.03%
2019/05/28	5	60.70	0	0.00	60.50	5	3,106	0.16%
2019/05/27	1	60.70	0	0.00	60.90	1	3,097	0.03%
2019/05/24	1	60.70	0	0.00	60.70	1	3,139	0.03%
2019/05/20	1	61.10	0	0.00	61.00	1	3,164	0.03%
2019/05/17	0	0.00	2.1	61.15	60.70	-2.1	3,173	-0.06%
2019/05/16	3	62.13	2	62.30	61.30	1	3,158	0.03%
2019/05/15	1	63.10	1	62.80	62.70	0	3,145	0.00%
2019/05/13	1	65.00	1.1	64.01	64.00	-0.1	3,151	0.00%
2019/05/10	3	66.30	1	66.90	66.20	2	3,151	0.06%
2019/05/09	4	66.90	0	0.00	66.10	4	3,183	0.13%
2019/05/08	3	68.20	0	0.00	67.70	3	3,142	0.10%
2019/05/07	1	68.20	0	0.00	69.40	1	3,141	0.03%
2019/05/06	3	67.50	1	67.20	67.30	2	3,145	0.06%
2019/05/03	1	69.90	0	0.00	70.00	1	3,111	0.03%
2019/04/26	1	69.30	0	0.00	68.90	1	3,156	0.03%
2019/04/24	1	69.60	5	69.60	69.70	-4	3,224	-0.12%
2019/04/22	0	0.00	3	69.90	69.50	-3	3,237	-0.09%
2019/04/19	3	70.37	4	70.63	70.00	-1	3,250	-0.03%
2019/04/18	28	72.23	4	71.88	71.10	24	3,247	0.74%
2019/04/17	2	72.00	5	71.82	72.00	-3	3,148	-0.10%
2019/04/16	4	71.40	6	71.25	71.20	-2	3,099	-0.06%
2019/04/15	3	71.00	4	70.38	71.10	-1	3,044	-0.03%
2019/04/12	0.7	68.40	5	68.00	68.50	-4.3	2,972	-0.14%
2019/04/10	5	67.40	1	67.50	67.30	4	2,869	0.14%
2019/04/09	2	66.50	0	0.00	66.80	2	2,774	0.07%
2019/04/08	5	65.10	1	67.00	66.70	4	2,753	0.15%
2019/04/02	7	64.70	6	64.63	64.80	1	2,605	0.04%
2019/04/01	3	63.80	15	64.23	63.80	-12	2,515	-0.48%
2019/03/29	13	61.68	0	0.00	61.50	13	2,361	0.55%
2019/03/27	0	61.90	0	0.00	61.90	0	2,298	0.00%
2019/03/25	0	0.00	2	61.60	61.80	-2	2,271	-0.09%
2019/03/22	2	63.05	0	0.00	62.60	2	2,252	0.09%
2019/03/20	7	62.90	0	0.00	63.10	7	2,269	0.31%
2019/03/19	2	62.50	0	0.00	63.00	2	2,303	0.09%
2019/03/18	1	62.20	1	62.50	62.50	0	2,379	0.00%
2019/03/15	4	61.40	0	0.00	62.40	4	2,362	0.17%
2019/03/14	0	0.00	1	62.10	62.00	-1	2,213	-0.05%
2019/03/13	2	61.40	0	0.00	61.70	2	2,263	0.09%
2019/02/25	0	0.00	1	63.40	63.50	-1	2,614	-0.04%
2019/02/22	0	0.00	2	62.30	62.30	-2	2,616	-0.08%
2019/02/20	0	0.00	2	62.15	62.00	-2	2,649	-0.08%
2019/02/18	1	60.00	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	2	61.00	0.3	61.40	61.20	1.7	2,754	0.06%
2019/02/12	0	0.00	3	59.50	60.40	-3	2,764	-0.11%
2019/01/28	1	59.20	7	59.13	59.30	-6	2,712	-0.22%
2019/01/24	22	58.30	0	0.00	58.40	22	2,696	0.82%
2019/01/23	0	0.00	3	58.10	58.20	-3	2,708	-0.11%
2019/01/17	1	57.90	1	57.90	57.90	0	2,715	0.00%
2019/01/16	0	0.00	7	57.90	57.80	-7	2,703	-0.26%
2019/01/15	21	58.00	1	57.80	57.80	20	2,710	0.74%
2019/01/11	1	58.40	1	58.30	58.30	0	2,732	0.00%
2019/01/10	3	58.17	3	58.17	58.30	0	2,715	0.00%
2019/01/08	1	59.30	0	0.00	58.70	1	2,689	0.04%
2019/01/07	1.4	59.00	0	0.00	58.90	1.4	2,715	0.05%
2019/01/02	2	60.50	2	60.10	60.10	0	2,909	0.00%
2018/12/28	6	60.50	1	60.40	60.50	5	2,926	0.17%
2018/12/27	3	60.30	0	0.00	60.30	3	2,952	0.10%
2018/12/20	0	0.00	3	61.00	60.30	-3	2,994	-0.10%
2018/12/18	1	60.10	1	60.30	60.30	0	3,029	0.00%
2018/12/13	0	0.00	3	60.70	61.30	-3	3,065	-0.10%
2018/12/12	1	60.00	0	0.00	61.00	1	3,043	0.03%
2018/12/11	5	59.50	1	59.80	59.80	4	3,016	0.13%
2018/12/10	3	61.47	0	0.00	61.00	3	2,957	0.10%
2018/12/07	1.3	61.76	1	62.20	62.20	0.3	2,971	0.01%
2018/12/06	1	60.70	0	0.00	61.50	1	3,007	0.03%
2018/12/05	0.3	62.30	0	0.00	62.00	0.3	2,967	0.01%
2018/12/04	0	0.00	1	63.00	62.80	-1	3,000	-0.03%
2018/12/03	1	63.50	0	0.00	63.30	1	3,000	0.03%
2018/11/29	2	62.20	0	0.00	61.30	2	2,796	0.07%
2018/11/28	0	0.00	1	62.20	62.10	-1	2,739	-0.04%
2018/11/27	0	0.00	1	61.20	61.20	-1	2,710	-0.04%
2018/11/23	3	60.83	2	61.05	60.90	1	2,716	0.04%
2018/11/22	0	0.00	3	62.00	61.20	-3	2,728	-0.11%
2018/11/21	2	61.10	0	0.00	61.20	2	2,730	0.07%
2018/11/19	0	0.00	2	62.50	62.50	-2	2,640	-0.08%
2018/11/16	1	62.20	1	62.50	62.50	0	2,639	0.00%
2018/11/15	2	62.65	0	0.00	62.90	2	2,650	0.08%
2018/11/12	1	64.30	3	64.60	64.20	-2	2,577	-0.08%
2018/11/08	3	66.90	0	0.00	66.60	3	2,571	0.12%
2018/11/07	0	0.00	1	66.90	66.90	-1	2,589	-0.04%
2018/11/06	0	0.00	100	66.04	66.40	-100	2,609	-3.83%
2018/11/05	6	65.80	2	65.80	66.30	4	2,613	0.15%
2018/11/01	1	66.30	0	0.00	66.00	1	2,627	0.04%
2018/10/31	1	65.10	2	65.50	65.60	-1	2,634	-0.04%
2018/10/26	10	63.75	10	64.27	64.00	0	2,630	0.00%
2018/10/25	1	63.50	1	63.80	63.80	0	2,632	0.00%
2018/10/22	0	0.00	0.3	68.30	68.30	-0.3	2,592	-0.01%
2018/10/15	2	65.10	0	0.00	65.10	2	2,785	0.07%
2018/10/12	0	0.00	2	65.60	65.60	-2	2,817	-0.07%
2018/10/11	3	66.20	3	65.00	64.00	0	2,844	0.00%
2018/10/09	5	72.20	0	0.00	70.80	5	2,746	0.18%
2018/10/05	0	0.00	1	72.00	72.10	-1	2,753	-0.04%
2018/10/04	1	74.30	0	0.00	73.20	1	2,746	0.04%
2018/09/26	0	0.00	1	74.80	74.80	-1	2,749	-0.04%
2018/09/21	2	72.90	2	73.20	73.00	0	2,736	0.00%
2018/09/17	2	74.05	0	0.00	73.70	2	2,772	0.07%
2018/09/14	1	75.20	4	74.68	74.70	-3	2,778	-0.11%
2018/09/13	0	0.00	3	73.50	74.30	-3	2,800	-0.11%
2018/09/12	6	73.90	0	0.00	73.20	6	2,804	0.21%
2018/09/11	0	0.00	60	73.53	74.90	-60	2,780	-2.16%
2018/09/07	0	0.00	1	76.30	75.10	-1	2,805	-0.04%
2018/09/05	1	78.10	0.3	77.70	77.00	0.7	2,752	0.03%
2018/09/03	0	0.00	1	78.10	77.90	-1	2,730	-0.04%
2018/08/28	1	77.80	0	0.00	78.00	1	2,797	0.04%
2018/08/24	0	0.00	60	77.18	77.20	-60	2,795	-2.15%
2018/08/22	60	77.60	6	77.80	77.70	54	2,907	1.86%
2018/08/21	0	0.00	6.8	76.26	76.60	-6.8	2,854	-0.24%
2018/08/20	5	75.22	13	75.70	75.50	-8	2,880	-0.28%
2018/08/17	0	0.00	3	75.37	75.50	-3	2,900	-0.10%
2018/08/15	3	73.80	1	73.50	73.50	2	2,892	0.07%
2018/08/14	0	0.00	2	75.40	74.40	-2	2,884	-0.07%
2018/08/13	3	76.20	0	0.00	75.80	3	2,874	0.10%
2018/08/10	1	77.80	1	77.60	77.60	0	2,860	0.00%
2018/08/09	0	0.00	10	77.36	77.10	-10	2,871	-0.35%
2018/08/08	3	78.13	3	78.07	78.00	0	2,890	0.00%
2018/08/03	0	0.00	1	76.70	77.00	-1	2,964	-0.03%
2018/07/30	0	0.00	1	76.10	76.40	-1	2,933	-0.03%
2018/07/27	3	76.10	0	0.00	75.60	3	2,917	0.10%
2018/07/26	0	0.00	4	76.35	76.30	-4	2,895	-0.14%
2018/07/25	4	76.25	0	0.00	75.80	4	2,889	0.14%
2018/07/24	10	79.37	4.1	79.46	80.00	6	2,837	0.21%
2018/07/23	3	78.60	1	78.40	78.80	2	2,711	0.07%
2018/07/20	6.1	78.22	0	0.00	78.30	6.1	2,691	0.23%
2018/07/19	1.1	78.04	28	78.18	78.40	-26.9	2,671	-1.01%
2018/07/18	1	77.30	104	77.58	77.50	-103	2,648	-3.89%	大賣/鉅額交易
2018/07/17	4	75.95	1	76.00	75.60	3	2,580	0.12%
2018/07/16	1	75.70	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	3	73.20	1	74.20	73.80	2	2,627	0.08%
2018/07/06	1	72.30	1	72.10	72.60	0	2,650	0.00%
2018/07/03	6	73.28	1	73.20	73.00	5	2,744	0.18%
2018/06/29	0	0.00	1	72.80	74.60	-1	2,737	-0.04%
2018/06/28	1	72.30	0	0.00	72.30	1	2,698	0.04%
2018/06/27	1	72.30	1	72.60	72.50	0	2,742	0.00%
2018/06/26	4	72.10	2	72.20	72.50	2	2,738	0.07%
2018/06/22	13	73.44	0	0.00	73.30	13	2,716	0.48%
2018/06/21	0	0.00	7	74.00	74.00	-7	2,690	-0.26%
2018/06/13	0	0.00	1.1	76.90	76.90	-1.1	2,662	-0.04%
2018/06/12	0	0.00	3	76.60	76.70	-3	2,731	-0.11%
2018/06/08	5	77.50	0	0.00	77.20	5	2,814	0.18%
2018/06/07	0	0.00	11	77.70	78.00	-11	2,831	-0.39%
2018/06/06	2	76.25	5	76.92	77.00	-3	2,826	-0.11%
2018/06/04	0	0.00	3	75.43	75.50	-3	2,800	-0.11%
2018/06/01	0	0.00	1	74.70	74.70	-1	2,791	-0.04%
2018/05/31	13	74.07	0	0.00	73.80	13	2,810	0.46%
2018/05/30	16	74.46	6	74.37	74.20	10	2,753	0.36%
2018/05/29	54	75.32	1	75.30	75.40	53	2,733	1.94%
2018/05/28	4	75.75	0	0.00	75.70	4	2,782	0.14%
2018/05/25	2	75.15	2	75.20	75.10	0	2,787	0.00%
2018/05/24	1	74.50	6	74.17	74.80	-5	2,763	-0.18%
2018/05/23	5	73.46	0	0.00	73.30	5	2,769	0.18%
2018/05/22	2	73.80	0	0.00	74.00	2	2,812	0.07%
2018/05/21	0	0.00	4	74.25	74.10	-4	2,838	-0.14%
2018/05/18	2	73.40	0	0.00	73.40	2	2,859	0.07%
2018/05/17	1	74.10	0	0.00	74.00	1	2,885	0.03%
2018/05/16	1	74.30	1	74.40	74.20	0	2,893	0.00%
2018/05/15	3	75.83	2	76.80	75.20	1	2,918	0.03%
2018/05/14	1	78.00	0	0.00	78.00	1	3,054	0.03%
2018/05/09	0.8	76.40	0	0.00	76.40	0.8	3,120	0.03%
2018/05/08	0	0.00	2	75.70	75.80	-2	3,151	-0.06%
2018/05/07	3	74.77	6	75.03	76.00	-3	3,203	-0.09%
2018/05/04	20	73.60	0	0.00	74.00	20	3,241	0.62%
2018/05/03	52	73.89	8	73.84	73.80	44	3,288	1.34%
2018/05/02	2	74.80	2	74.65	74.40	0	3,305	0.00%
2018/04/30	2	73.80	2	74.50	73.90	0	3,319	0.00%
2018/04/26	1	74.10	0	0.00	74.00	1	3,351	0.03%
2018/04/25	0	0.00	2	74.50	74.90	-2	3,411	-0.06%
2018/04/24	4	73.38	13	73.72	72.80	-9	3,429	-0.26%
2018/04/23	31	75.40	1	75.00	74.90	30	3,419	0.88%
2018/04/20	1	75.70	5.1	75.91	76.00	-4.1	3,428	-0.12%
2018/04/19	2	76.90	2	76.10	76.90	0	3,439	0.00%
2018/04/18	3	77.03	0	0.00	76.30	3	3,440	0.09%
2018/04/17	6	77.55	0	0.00	77.50	6	3,405	0.18%
2018/04/16	2	78.20	0	0.00	78.60	2	3,410	0.06%
2018/04/12	0	0.00	4	78.40	78.50	-4	3,452	-0.12%
2018/04/11	3	78.67	1	78.50	78.80	2	3,453	0.06%
2018/04/10	1	77.10	1	77.70	77.70	0	3,446	0.00%
2018/04/09	1	77.80	0	0.00	77.80	1	3,436	0.03%
2018/04/03	7	78.10	5	78.00	78.20	2	3,371	0.06%
2018/03/31	0	0.00	12	79.47	79.60	-12	3,374	-0.36%
2018/03/30	12	80.23	1	80.20	80.00	11	3,364	0.33%
2018/03/28	0	0.00	1	78.10	78.40	-1	3,356	-0.03%
2018/03/27	1	78.80	1	78.70	78.40	0	3,370	0.00%
2018/03/26	2	78.00	0	0.00	78.00	2	3,427	0.06%
2018/03/23	3	78.13	3	78.20	78.40	0	3,463	0.00%
2018/03/22	3	79.43	0	0.00	79.30	3	3,466	0.09%
2018/03/21	0.2	79.90	2	79.85	79.90	-1.8	3,443	-0.05%
2018/03/20	1	78.80	1.8	79.00	79.00	-0.8	3,488	-0.02%
2018/03/19	2	79.35	1	79.60	79.30	1	3,476	0.03%
2018/03/16	3	79.50	0	0.00	79.10	3	3,490	0.09%
2018/03/15	3	79.53	4	79.63	79.60	-1	3,438	-0.03%
2018/03/14	3	80.30	0	0.00	80.10	3	3,435	0.09%
2018/03/13	4	81.68	4	81.75	81.70	0	3,424	0.00%
2018/03/12	1	80.90	9	81.17	81.20	-8	3,469	-0.23%
2018/03/09	1	80.30	5	79.82	79.70	-4	3,486	-0.11%
2018/03/08	1	79.00	1	79.70	79.00	0	3,472	0.00%
2018/03/07	4	78.95	3	79.97	78.90	1	3,486	0.03%
2018/03/06	2	78.95	1	79.30	78.90	1	3,619	0.03%
2018/03/05	1	78.20	1	78.50	78.50	0	3,701	0.00%
2018/03/02	2	78.80	0	0.00	78.90	2	3,779	0.05%
2018/03/01	4	79.60	3	80.83	79.70	1	3,870	0.03%
2018/02/27	3	79.73	0	0.00	79.40	3	3,917	0.08%
2018/02/26	4	79.90	0	0.00	79.90	4	3,930	0.10%
2018/02/23	1	80.00	0	0.00	79.40	1	3,963	0.03%
2018/02/22	1	78.80	0	0.00	79.00	1	4,008	0.02%
2018/02/21	1	78.60	2	79.90	80.30	-1	3,997	-0.03%
2018/02/12	2	78.30	0	0.00	78.30	2	4,036	0.05%
2018/02/08	3	79.40	0	0.00	79.20	3	4,135	0.07%
2018/02/07	10	80.39	0	0.00	80.30	10	4,252	0.24%
2018/02/06	2	79.30	4	79.70	78.70	-2	4,506	-0.04%
2018/02/05	3	82.57	1	82.20	82.90	2	4,409	0.05%
2018/02/01	2	84.40	0	0.00	85.00	2	4,546	0.04%
2018/01/31	1	83.50	0	0.00	83.40	1	4,596	0.02%
2018/01/30	16	83.62	0	0.00	83.50	16	4,616	0.35%
2018/01/29	11	84.60	0	0.00	84.50	11	4,613	0.24%
2018/01/26	2	85.40	0	0.00	85.60	2	4,648	0.04%
2018/01/25	1	87.10	1.1	86.79	86.70	-0.1	4,642	0.00%
2018/01/24	1	85.70	1	86.50	86.50	0	4,754	0.00%
2018/01/19	2	87.25	7	88.01	87.40	-5	5,104	-0.10%
2018/01/18	2	87.35	1	87.30	86.70	1	5,113	0.02%
2018/01/17	1	86.30	1	86.40	87.00	0	5,111	0.00%
2018/01/16	3	86.60	0	0.00	86.50	3	5,143	0.06%
2018/01/15	6	86.23	0	0.00	86.20	6	5,168	0.12%
2018/01/12	2	85.65	2	85.50	85.60	0	5,232	0.00%
2018/01/10	1	84.00	1	84.00	84.10	0	5,311	0.00%
2018/01/09	1	85.30	4	86.00	85.50	-3	5,335	-0.06%
2018/01/05	0	0.00	1	84.90	85.30	-1	5,519	-0.02%
2018/01/03	4	84.95	2	84.80	85.10	2	5,923	0.03%