鴻準 (2354)-元大-大同券商分點個股進出

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
60.3
漲跌
▲3.3
漲幅
+5.79%
成交量
31,091張
產業
上市其他電子類股
1001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-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同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
2024/04/23	12	59.15	51.1	59.27	60.30	-39.1	18,907	-0.21%
2024/04/22	2	56.30	7	56.50	57.00	-5	18,438	-0.03%
2024/04/19	1	55.60	3.1	55.36	55.80	-2.1	18,278	-0.01%
2024/04/18	4	56.13	4	55.73	56.50	0	18,105	0.00%
2024/04/17	9	55.58	4	55.75	55.60	5	17,987	0.03%
2024/04/16	4.4	55.41	8	56.16	55.00	-3.6	17,836	-0.02%
2024/04/15	16	57.83	6	57.33	57.50	10	17,596	0.06%
2024/04/12	5.2	58.68	2	58.65	58.50	3.2	17,434	0.02%
2024/04/11	52.1	59.43	23.6	59.14	59.10	28.4	17,226	0.16%
2024/04/10	49.3	62.18	11	62.23	61.20	38.3	16,729	0.23%
2024/04/09	32.1	63.96	32.1	63.41	63.00	0	16,351	0.00%
2024/04/08	13.1	62.97	44	62.89	63.50	-30.9	15,980	-0.19%
2024/04/03	31	63.50	53	63.41	64.00	-22	15,670	-0.14%
2024/04/02	48.2	64.29	18.1	64.61	64.90	30	15,264	0.20%
2024/04/01	30	64.35	24.9	64.51	63.80	5.1	14,706	0.03%
2024/03/29	55.1	63.27	46	63.52	63.00	9.1	14,144	0.06%
2024/03/28	449.5	65.18	109.5	66.25	65.10	340	13,289	2.56%	大買/大賣/鉅額交易
2024/03/27	26	61.55	53	62.09	63.60	-27	10,914	-0.25%
2024/03/26	21.2	58.77	10	58.18	57.90	11.2	9,790	0.11%
2024/03/25	12	58.30	14	58.81	58.70	-2	9,502	-0.02%
2024/03/22	15.1	59.11	24.2	59.58	59.00	-9.1	9,239	-0.10%
2024/03/21	33.1	58.79	12	59.02	59.10	21.1	8,698	0.24%
2024/03/20	62.1	58.77	72.5	58.66	58.20	-10.5	8,078	-0.13%
2024/03/19	24	55.95	99	56.13	58.10	-75	6,912	-1.08%
2024/03/18	21.6	54.56	5	54.96	55.40	16.6	6,431	0.26%
2024/03/15	37.1	56.62	34.1	56.90	55.60	3	6,066	0.05%
2024/03/14	70.1	55.49	6	54.73	53.70	64.1	4,982	1.29%
2024/03/13	69.1	58.73	84.6	58.87	58.90	-15.5	4,239	-0.37%
2024/03/12	4	51.05	68	54.42	55.30	-64	2,479	-2.58%
2024/03/11	2	50.18	21	50.30	50.30	-19	2,126	-0.89%
2024/03/08	24	49.26	5	49.30	49.20	19	2,072	0.92%
2024/03/07	5	49.30	37	49.89	50.10	-32	2,041	-1.57%
2024/03/06	12	49.75	1	50.00	49.80	11	2,002	0.55%
2024/03/05	2	50.70	9	50.70	50.50	-7	1,996	-0.35%
2024/03/04	10	49.91	17	49.69	50.00	-7	1,969	-0.36%
2024/03/01	4	49.33	0	0.00	49.30	4	1,953	0.20%
2024/02/29	10	49.70	0	0.00	49.70	10	1,952	0.51%
2024/02/27	10	49.70	0	0.00	49.70	10	1,931	0.52%
2024/02/26	1	50.10	1	50.00	50.00	0	1,928	0.00%
2024/02/23	5	50.34	0	0.00	50.10	5	1,936	0.26%
2024/02/22	0.1	50.70	12	50.72	50.70	-12	1,954	-0.61%
2024/02/20	2	50.10	0	0.00	50.30	2	1,966	0.10%
2024/02/19	0.1	50.20	4	50.30	50.30	-4	1,984	-0.20%
2024/02/15	3	49.33	0	0.00	49.40	3	2,030	0.15%
2024/02/05	12	50.10	0	0.00	50.20	12	1,996	0.60%
2024/02/02	0	0.00	10	50.90	50.90	-10	1,987	-0.50%
2024/02/01	0	0.00	14	50.80	50.80	-14	1,994	-0.70%
2024/01/31	10	50.10	0	50.50	50.50	10	2,013	0.49%
2024/01/30	10	50.10	0	0.00	50.40	10	2,017	0.50%
2024/01/25	0	0.00	1	50.40	50.60	-1	2,055	-0.05%
2024/01/24	2	50.40	0	0.00	50.40	2	2,075	0.10%
2024/01/23	3	50.13	0	0.00	50.20	3	2,131	0.14%
2024/01/22	1	50.10	0	0.00	50.20	1	2,179	0.05%
2024/01/19	3.1	49.67	0	0.00	49.70	3.1	2,183	0.14%
2024/01/17	8.5	50.04	0	0.00	49.65	8.5	2,182	0.39%
2024/01/16	2.5	50.40	1	50.70	50.80	1.5	2,151	0.07%
2024/01/12	0.1	51.40	0	0.00	51.40	0.1	2,207	0.00%
2024/01/11	4	51.40	0	0.00	51.30	4	2,241	0.18%
2024/01/10	9	51.20	0	0.00	51.20	9	2,301	0.39%
2024/01/09	17	51.70	0.1	51.80	51.50	16.9	2,305	0.73%
2024/01/08	4	51.60	2	51.60	51.60	2	2,321	0.09%
2024/01/05	8	51.96	0	0.00	51.80	8	2,331	0.34%
2024/01/04	7	52.00	0	0.00	51.90	7	2,373	0.29%
2024/01/03	5.1	52.22	0	0.00	52.10	5.1	2,429	0.21%
2024/01/02	0	52.80	0	0.00	52.80	0	2,540	0.00%
2023/12/29	1.2	52.84	8	53.34	53.10	-6.8	2,580	-0.26%
2023/12/28	0	0.00	44	52.78	52.70	-44	2,568	-1.71%
2023/12/27	0	0.00	2	52.40	52.40	-2	2,601	-0.08%
2023/12/26	0.2	52.20	14	52.20	52.20	-13.8	2,665	-0.52%
2023/12/25	10	52.00	0	0.00	51.90	10	2,740	0.36%
2023/12/22	11	51.78	3	51.63	51.70	8	2,801	0.29%
2023/12/20	6	52.13	0	0.00	52.30	6	2,890	0.21%
2023/12/19	2	51.45	0	0.00	51.60	2	2,959	0.07%
2023/12/15	11	52.09	0	0.00	52.00	11	3,417	0.32%
2023/12/14	2	52.00	0	0.00	52.00	2	4,109	0.05%
2023/12/13	4	51.88	0	0.00	52.00	4	4,243	0.09%
2023/12/11	1	51.50	0	0.00	51.30	1	4,414	0.02%
2023/12/07	20.1	51.92	3	51.80	51.50	17.1	4,462	0.38%
2023/12/06	42	52.20	22	51.94	52.00	20	4,460	0.45%
2023/12/05	3	53.20	5	53.60	53.10	-2	4,399	-0.05%
2023/12/04	2	53.30	1	53.40	53.20	1	4,412	0.02%
2023/12/01	2	53.10	1	53.00	53.20	1	4,468	0.02%
2023/11/30	1	53.50	1	53.30	53.30	0	4,461	0.00%
2023/11/28	0	0.00	3.3	53.46	53.40	-3.3	4,543	-0.07%
2023/11/27	1	53.00	1	53.70	53.00	0	4,565	0.00%
2023/11/24	0	53.40	9	53.30	53.30	-9	4,557	-0.20%
2023/11/22	0	0.00	4.6	53.63	53.30	-4.6	4,559	-0.10%
2023/11/21	0.8	53.33	12	53.28	53.50	-11.2	4,550	-0.25%
2023/11/20	2	52.90	0	0.00	53.00	2	4,545	0.04%
2023/11/17	6	53.15	2	53.20	53.20	4	4,530	0.09%
2023/11/16	13	52.67	0	0.00	52.80	13	4,508	0.29%
2023/11/15	2	52.60	11	52.80	52.90	-9	4,492	-0.20%
2023/11/14	5	52.80	2	52.40	52.30	3	4,459	0.07%
2023/11/13	1	52.40	0	0.00	52.30	1	4,457	0.02%
2023/11/10	2	52.20	0	0.00	52.20	2	4,482	0.04%
2023/11/09	0	0.00	1	52.40	52.30	-1	4,488	-0.02%
2023/11/08	2	52.30	2	52.80	52.20	0	4,509	0.00%
2023/11/07	12	52.30	0.2	52.30	52.20	11.8	4,501	0.26%
2023/11/06	1	52.10	1	52.80	52.50	0	4,527	0.00%
2023/11/03	0	53.00	4	52.90	52.70	-4	4,530	-0.09%
2023/11/01	0	0.00	1.3	52.49	52.20	-1.3	4,596	-0.03%
2023/10/31	1	52.30	2.5	52.22	52.40	-1.5	4,583	-0.03%
2023/10/30	4.1	52.30	0	0.00	51.80	4.1	4,597	0.09%
2023/10/27	3.5	53.06	0	0.00	52.90	3.5	4,570	0.08%
2023/10/26	5	52.52	39	52.43	52.30	-34	4,608	-0.74%
2023/10/24	1	52.50	1	52.80	53.10	0	4,689	0.00%
2023/10/23	6	52.80	1	53.30	53.50	5	4,929	0.10%
2023/10/20	5	54.48	3.5	54.30	54.70	1.5	5,472	0.03%
2023/10/19	1.3	55.45	1	55.10	55.10	0.3	5,484	0.01%
2023/10/18	16	55.92	6	55.55	55.50	10	5,484	0.18%
2023/10/17	1	56.40	0.3	56.50	56.40	0.7	5,440	0.01%
2023/10/16	0	0.00	0	56.50	56.60	0	5,478	0.00%
2023/10/13	10	57.37	1.1	57.57	57.20	8.9	5,601	0.16%
2023/10/12	30	57.90	1.1	57.64	58.00	28.9	5,683	0.51%
2023/10/11	0	0.00	3.1	57.26	57.40	-3.1	5,704	-0.05%
2023/10/06	16.1	56.86	4	56.63	56.50	12.1	5,731	0.21%
2023/10/05	6	57.67	12	58.11	58.20	-6	5,621	-0.11%
2023/10/04	5.1	56.31	0	0.00	57.10	5.1	5,578	0.09%
2023/10/03	1	58.00	1	57.60	57.40	0	5,552	0.00%
2023/10/02	3	57.57	7	57.44	57.60	-4	5,518	-0.07%
2023/09/28	9	56.91	20	57.67	57.70	-11	5,487	-0.20%
2023/09/27	1	56.20	3	55.90	55.90	-2	5,446	-0.04%
2023/09/26	23	56.54	2	56.40	56.30	21	5,403	0.39%
2023/09/25	1	57.20	3	57.40	57.60	-2	5,400	-0.04%
2023/09/22	2.1	57.94	10	57.59	57.50	-7.9	5,379	-0.15%
2023/09/21	22.1	58.24	2.1	58.01	58.00	20	5,321	0.38%
2023/09/20	35.6	59.64	9.8	59.88	58.90	25.7	5,188	0.50%
2023/09/19	58.7	61.36	60.5	61.05	60.70	-1.8	4,915	-0.04%
2023/09/18	31	57.73	3	57.73	57.10	28	4,282	0.65%
2023/09/15	6.5	57.93	10	58.22	59.00	-3.5	4,137	-0.08%
2023/09/14	2	57.30	1.3	57.26	57.50	0.7	3,996	0.02%
2023/09/13	1	56.70	8	56.64	56.50	-7	3,967	-0.18%
2023/09/12	0	0.00	1	57.20	57.30	-1	4,003	-0.02%
2023/09/11	0	0.00	4	56.63	56.20	-4	3,998	-0.10%
2023/09/08	0.6	56.86	0	0.00	57.10	0.6	4,071	0.02%
2023/09/07	7	56.88	1	56.90	56.50	6	4,094	0.15%
2023/09/06	0	57.10	7	57.14	57.10	-7	4,090	-0.17%
2023/09/05	1	56.20	0	0.00	56.30	1	4,028	0.02%
2023/09/04	7.1	55.73	0.1	56.10	55.90	7	4,034	0.17%
2023/09/01	1.1	56.32	5.3	56.93	57.00	-4.3	4,010	-0.11%
2023/08/31	2	55.90	1	55.80	55.70	1	3,965	0.03%
2023/08/30	1	55.20	14.1	55.08	55.30	-13.1	3,950	-0.33%
2023/08/29	14	54.37	0	0.00	54.80	14	4,001	0.35%
2023/08/28	2	55.00	0	0.00	54.70	2	4,056	0.05%
2023/08/25	11	55.12	0	0.00	54.80	11	4,107	0.27%
2023/08/24	0.1	55.51	1	55.70	55.50	-0.9	4,130	-0.02%
2023/08/23	0	0.00	2.1	54.80	54.80	-2.1	4,121	-0.05%
2023/08/22	1	54.50	5	54.40	54.30	-4	4,121	-0.10%
2023/08/17	1	54.33	1	55.00	54.90	0	4,100	0.00%
2023/08/16	1	54.80	0.5	55.20	54.80	0.5	4,072	0.01%
2023/08/15	1.5	55.61	2.5	55.50	55.50	-1	4,056	-0.03%
2023/08/14	0.4	55.38	2	55.90	55.70	-1.6	4,055	-0.04%
2023/08/11	0.5	56.30	0	0.00	56.10	0.5	4,036	0.01%
2023/08/10	1	57.08	0.1	57.10	56.20	0.9	4,024	0.02%
2023/08/09	0	0.00	6	57.18	56.90	-6	3,989	-0.15%
2023/08/08	2	56.55	3	56.57	56.60	-1	3,967	-0.03%
2023/08/07	2	56.25	4	56.63	56.20	-2	3,944	-0.05%
2023/08/02	2.5	55.20	1	54.40	54.50	1.5	3,906	0.04%
2023/08/01	3	55.73	0	0.00	55.70	3	3,843	0.08%
2023/07/31	6	56.27	0	0.00	55.70	6	3,826	0.16%
2023/07/28	1	56.10	0.1	56.20	56.30	0.9	3,781	0.02%
2023/07/27	0.1	57.00	2	57.20	56.90	-1.9	3,731	-0.05%
2023/07/26	14.6	58.57	8.2	57.65	57.00	6.3	3,664	0.17%
2023/07/25	173.4	60.45	184.5	59.92	59.50	-11.2	3,399	-0.33%	大買/大賣/
2023/07/21	3	54.50	0	0.00	54.30	3	2,766	0.11%
2023/07/19	4	56.18	2	57.00	55.90	2	2,738	0.07%
2023/07/18	10	57.58	5	57.40	57.40	5	2,693	0.19%
2023/07/17	3.2	56.74	23	57.00	57.20	-19.9	2,560	-0.78%
2023/07/14	1	55.30	5	55.96	56.20	-4	2,497	-0.16%
2023/07/13	3.3	55.52	12	55.97	54.90	-8.8	2,433	-0.36%
2023/07/12	0	0.00	1	54.00	54.00	-1	2,351	-0.04%
2023/07/11	0.1	53.80	2	53.50	53.60	-1.9	2,347	-0.08%
2023/07/10	0	0.00	0	53.20	52.90	0	2,354	0.00%
2023/07/07	3.1	52.81	0	0.00	52.90	3.1	2,353	0.13%
2023/07/06	7.1	53.18	0	0.00	53.00	7.1	2,335	0.30%
2023/07/05	2.1	53.90	0	0.00	53.70	2.1	2,299	0.09%
2023/07/04	1	54.70	3	55.00	54.70	-2	2,283	-0.09%
2023/07/03	1	56.40	8	56.09	56.00	-7	2,320	-0.30%
2023/06/30	1	55.21	2	55.60	55.60	-1	2,322	-0.04%
2023/06/29	1	56.20	1	56.10	55.80	0	2,348	0.00%
2023/06/28	0	0.00	1	56.00	56.00	-1	2,437	-0.04%
2023/06/27	1.1	55.89	1	55.80	55.80	0.1	2,426	0.00%
2023/06/26	2.4	57.74	2	57.55	57.60	0.4	2,398	0.02%
2023/06/21	0	0.00	9	56.00	55.60	-9	2,314	-0.39%
2023/06/20	1	56.30	0	0.00	56.10	1	2,319	0.04%
2023/06/19	0	0.00	1	56.40	56.50	-1	2,318	-0.04%
2023/06/15	1	57.10	0	0.00	56.50	1	2,246	0.04%
2023/06/14	14	56.96	9	57.17	56.50	5	2,238	0.22%
2023/06/13	2	55.95	6	55.88	55.80	-4	2,150	-0.19%
2023/06/12	0	0.00	11.3	55.68	55.40	-11.3	2,109	-0.53%
2023/06/09	0	0.00	0	54.80	54.60	0	2,095	0.00%
2023/06/08	0	0.00	2	55.00	55.00	-2	2,106	-0.09%
2023/06/07	0.1	55.40	0.2	55.70	55.30	-0.2	2,153	-0.01%
2023/06/06	0	0.00	6	55.60	55.70	-6	2,168	-0.28%
2023/06/05	2	55.60	2	55.70	55.80	0	2,223	0.00%
2023/06/02	2	56.10	0	0.00	55.90	2	2,258	0.09%
2023/06/01	0	0.00	4	55.60	55.80	-4	2,232	-0.18%
2023/05/31	11	54.43	1	55.10	54.30	10	2,170	0.46%
2023/05/30	1	54.80	7	54.66	54.50	-6	2,127	-0.28%
2023/05/29	2	54.00	0	0.00	54.20	2	2,119	0.09%
2023/05/26	4	53.25	0	0.00	53.20	4	2,140	0.19%
2023/05/25	1	53.60	0	0.00	53.60	1	2,188	0.05%
2023/05/19	0	0.00	0.4	53.80	53.90	-0.4	2,281	-0.02%
2023/05/18	0.4	53.80	2	53.75	53.70	-1.7	2,293	-0.07%
2023/05/17	1	53.30	14	53.35	53.50	-13	2,337	-0.56%
2023/05/16	1	52.80	0.1	52.90	52.80	0.9	2,332	0.04%
2023/05/15	0.1	52.70	1	52.20	52.70	-0.9	2,345	-0.04%
2023/05/12	3	51.90	10	51.90	52.20	-7	2,409	-0.29%
2023/05/11	13.1	52.60	0	0.00	52.40	13.1	2,424	0.54%
2023/05/10	0.2	53.10	0	0.00	53.10	0.2	2,455	0.01%
2023/05/09	1	54.00	4	53.60	53.80	-3	2,476	-0.12%
2023/05/08	2	53.50	0	0.00	53.50	2	2,534	0.08%
2023/05/05	0	0.00	5	53.86	53.80	-5	2,636	-0.19%
2023/05/04	0	53.90	0	0.00	53.80	0	2,831	0.00%
2023/05/02	0	0.00	55	53.80	53.80	-55	3,026	-1.82%
2023/04/28	0	53.90	5	53.78	53.90	-5	3,285	-0.15%
2023/04/27	10	53.30	0	0.00	53.40	10	3,290	0.30%
2023/04/26	41	53.00	0	0.00	52.90	41	3,288	1.25%
2023/04/25	5.3	52.72	3	52.70	52.60	2.3	3,295	0.07%
2023/04/24	1	53.50	0	0.00	53.40	1	3,305	0.03%
2023/04/20	0	0.00	0.5	54.30	54.40	-0.5	3,354	-0.01%
2023/04/19	8	55.90	2	55.45	55.00	6	3,398	0.18%
2023/04/18	2.1	55.24	0	0.00	54.80	2.1	3,409	0.06%
2023/04/17	0	0.00	5	55.10	55.00	-5	3,409	-0.15%
2023/04/13	2	55.10	1	55.10	54.70	1	3,423	0.03%
2023/04/12	2	55.40	0	0.00	55.30	2	3,444	0.06%
2023/04/07	2.1	56.10	3.1	55.76	55.50	-1	3,495	-0.03%
2023/04/06	0	55.70	8	56.00	56.10	-8	3,468	-0.23%
2023/03/31	2	55.95	0.1	55.90	55.90	2	3,415	0.06%
2023/03/30	1	55.60	6	55.50	55.60	-5	3,385	-0.15%
2023/03/29	8	55.23	8	55.39	55.50	0	3,342	0.00%
2023/03/28	3	54.06	1	53.70	53.50	2	3,252	0.06%
2023/03/24	0	0.00	4	54.73	54.70	-4	3,272	-0.12%
2023/03/23	0	0.00	4	53.78	53.90	-4	3,251	-0.12%
2023/03/21	0	0.00	1	53.10	53.30	-1	3,332	-0.03%
2023/03/20	0	0.00	2	53.10	53.00	-2	3,328	-0.06%
2023/03/16	2.1	51.96	1	51.60	51.90	1.1	3,323	0.03%
2023/03/15	4	52.93	0	0.00	52.70	4	3,343	0.12%
2023/03/14	4	52.90	0	0.00	52.90	4	3,392	0.12%
2023/03/13	1	52.80	3	53.37	53.60	-2	3,484	-0.06%
2023/03/10	3.3	54.04	0	0.00	53.60	3.3	3,664	0.09%
2023/03/08	6	55.13	9	55.09	55.20	-3	3,746	-0.08%
2023/03/07	4	56.43	10	56.27	56.00	-6	3,688	-0.16%
2023/03/06	2	55.55	0	0.00	55.90	2	3,654	0.05%
2023/03/03	1	55.20	0	0.00	55.20	1	3,635	0.03%
2023/03/02	3	55.73	6	55.20	55.20	-3	3,633	-0.08%
2023/02/24	1	56.50	0	0.00	55.50	1	3,620	0.03%
2023/02/23	0	0.00	2	56.10	56.00	-2	3,592	-0.06%
2023/02/22	1	55.20	0	0.00	55.20	1	3,564	0.03%
2023/02/21	1	55.90	0	0.00	55.70	1	3,561	0.03%
2023/02/20	7	55.67	4.7	55.94	56.00	2.3	3,617	0.06%
2023/02/17	0	0.00	8	55.33	55.30	-8	3,625	-0.22%
2023/02/16	0	0.00	2	54.95	55.10	-2	3,670	-0.05%
2023/02/15	1	55.20	5	54.96	54.50	-4	3,743	-0.11%
2023/02/14	0	0.00	3	55.00	55.10	-3	3,728	-0.08%
2023/02/13	0	0.00	5	55.00	54.90	-5	3,778	-0.13%
2023/02/10	20.2	54.72	1	54.60	54.60	19.2	3,788	0.51%
2023/02/09	4	55.63	1	55.40	55.50	3	3,733	0.08%
2023/02/08	2	55.90	1	56.00	55.80	1	3,710	0.03%
2023/02/07	1	56.10	2	56.05	56.20	-1	3,671	-0.03%
2023/02/06	1	56.60	0	0.00	56.50	1	3,643	0.03%
2023/02/03	5	56.30	18	56.39	56.30	-13	3,593	-0.36%
2023/02/02	3	56.10	8.1	56.24	56.40	-5.1	3,504	-0.15%
2023/02/01	1.1	54.80	4	55.00	55.00	-3	3,320	-0.09%
2023/01/31	5.5	54.33	2.2	54.72	54.20	3.3	3,260	0.10%
2023/01/30	9	55.58	17.1	53.74	55.40	-8.1	3,155	-0.26%
2023/01/17	0.6	52.22	0	0.00	52.20	0.6	2,909	0.02%
2023/01/16	0	52.10	0	0.00	52.40	0	2,922	0.00%
2023/01/13	1	53.19	0	0.00	52.60	1	2,934	0.03%
2023/01/12	0	0.00	0.7	53.02	52.70	-0.7	2,949	-0.02%
2023/01/11	1	53.65	4.2	53.68	53.80	-3.2	2,937	-0.11%
2023/01/10	0	53.11	0.1	53.00	53.40	-0.1	2,918	0.00%
2023/01/09	4	53.17	20.2	53.13	53.20	-16.1	2,923	-0.55%
2023/01/06	5.1	52.20	2.2	52.30	52.40	2.9	2,890	0.10%
2023/01/05	2	51.25	0	0.00	51.00	2	2,871	0.07%
2023/01/03	3.2	50.73	1	51.20	51.30	2.2	2,882	0.08%
2022/12/30	11.1	51.84	5.4	51.89	51.90	5.7	2,868	0.20%
2022/12/29	3.3	51.32	6	51.30	51.00	-2.7	2,841	-0.10%
2022/12/28	6	52.20	1	52.30	52.30	5	2,828	0.18%
2022/12/26	1	51.10	0	0.00	51.10	1	2,790	0.04%
2022/12/23	1	51.50	0	0.00	51.40	1	2,805	0.04%
2022/12/22	0	0.00	0	51.90	52.00	0	2,833	0.00%
2022/12/21	0.5	51.00	2	50.90	50.60	-1.5	2,832	-0.05%
2022/12/20	0	51.90	8	51.15	51.00	-8	2,826	-0.28%
2022/12/19	0.1	52.36	0	0.00	51.90	0.1	2,840	0.00%
2022/12/16	0.4	52.98	0	0.00	52.60	0.4	2,839	0.01%
2022/12/15	1	53.50	0.1	53.70	53.80	0.9	2,802	0.03%
2022/12/14	2	53.30	0	0.00	53.70	2	2,803	0.07%
2022/12/13	1	53.60	5	53.66	53.70	-4	2,770	-0.14%
2022/12/12	1	52.80	0	0.00	52.80	1	2,691	0.04%
2022/12/09	0	52.74	1	52.70	53.20	-1	2,735	-0.03%
2022/12/08	0	52.60	4	52.58	52.70	-4	2,718	-0.15%
2022/12/07	2	52.70	2	52.70	52.80	0	2,711	0.00%
2022/12/06	5.2	53.01	1	53.30	53.20	4.2	2,685	0.16%
2022/12/05	11	54.43	4	54.38	54.20	7	2,636	0.27%
2022/12/02	17	53.84	22.3	54.02	54.00	-5.3	2,540	-0.21%
2022/12/01	15.6	52.17	9	52.03	51.90	6.6	2,378	0.28%
2022/11/30	11.1	51.33	9	51.67	52.10	2.1	2,386	0.09%
2022/11/29	0	49.70	0	0.00	50.10	0	2,294	0.00%
2022/11/28	7.3	49.46	7	49.85	49.95	0.3	2,280	0.01%
2022/11/25	8	49.90	3	49.88	49.95	5	2,287	0.22%
2022/11/24	0.2	49.95	2	49.85	49.85	-1.8	2,284	-0.08%
2022/11/22	1	50.00	0	0.00	50.00	1	2,324	0.04%
2022/11/18	1	50.00	1	49.65	49.65	0	2,364	0.00%
2022/11/17	1	50.10	0	0.00	49.90	1	2,354	0.04%
2022/11/16	6	50.14	34	49.81	50.10	-28	2,340	-1.20%
2022/11/15	0	0.00	0.3	49.65	49.60	-0.3	2,273	-0.01%
2022/11/14	14	49.52	1	49.70	49.50	13	2,234	0.58%
2022/11/11	12	48.81	11	48.78	48.85	1	2,177	0.05%
2022/11/10	2	47.70	1	47.65	47.55	1	2,115	0.05%
2022/11/09	7	48.24	6	47.80	48.20	1	2,098	0.05%
2022/11/08	0	0.00	2	46.95	46.85	-2	2,079	-0.10%
2022/11/04	1	45.55	0	0.00	45.65	1	2,160	0.05%
2022/11/03	0	0.00	1	45.55	45.55	-1	2,187	-0.05%
2022/11/02	0	45.80	0.3	45.70	45.70	-0.2	2,194	-0.01%
2022/10/28	0	0.00	4	45.40	45.50	-4	2,201	-0.18%
2022/10/26	0	0.00	7	45.62	45.50	-7	2,227	-0.31%
2022/10/24	0	0.00	9	45.95	45.95	-9	2,225	-0.40%
2022/10/19	1	46.80	3	46.37	46.00	-2	2,210	-0.09%
2022/10/18	5	46.47	2	47.55	46.30	3	2,214	0.14%
2022/10/17	1	46.80	1	46.65	46.45	0	2,258	0.00%
2022/10/14	6	46.07	0	0.00	46.10	6	2,267	0.26%
2022/10/13	1	45.50	8	45.55	45.25	-7	2,296	-0.30%
2022/10/11	1.3	46.48	1	46.45	46.35	0.3	2,287	0.01%
2022/10/07	4	47.30	1	47.35	47.40	3	2,296	0.13%
2022/10/06	1	46.80	0	0.00	47.00	1	2,319	0.04%
2022/10/04	0	0.00	1	46.05	46.05	-1	2,371	-0.04%
2022/10/03	3	45.35	0	0.00	45.30	3	2,379	0.13%
2022/09/30	0	0.00	0.2	45.80	45.85	-0.2	2,401	-0.01%
2022/09/28	1	45.25	0	0.00	45.15	1	2,452	0.04%
2022/09/27	1	46.20	0	0.00	46.40	1	2,460	0.04%
2022/09/26	2	46.00	2	46.15	45.80	0	2,514	0.00%
2022/09/23	0	0.00	1	46.80	46.75	-1	2,600	-0.04%
2022/09/22	0	0.00	4	47.29	47.20	-4	2,734	-0.15%
2022/09/21	4	47.85	0	0.00	47.35	4	2,775	0.14%
2022/09/19	1	48.05	0	0.00	48.00	1	2,802	0.04%
2022/09/16	1	48.60	0	0.00	48.00	1	2,831	0.04%
2022/09/15	0	0.00	1	49.05	48.90	-1	2,827	-0.04%
2022/09/14	0	0.00	2	48.88	48.85	-2	2,866	-0.07%
2022/09/12	0	0.00	9	48.83	49.00	-9	3,011	-0.30%
2022/09/08	0	0.00	6	47.80	48.10	-6	3,178	-0.19%
2022/09/07	2	47.28	4	47.41	47.15	-2	3,249	-0.06%
2022/09/06	15.2	48.50	1	48.35	48.15	14.2	3,297	0.43%
2022/09/02	1	50.10	0	0.00	50.10	1	3,404	0.03%
2022/09/01	3	50.30	0	0.00	50.20	3	3,454	0.09%
2022/08/29	2	50.30	1	50.30	50.20	1	3,669	0.03%
2022/08/26	5	51.50	10	51.17	51.60	-5	3,781	-0.13%
2022/08/25	0	0.00	9	50.70	50.70	-9	4,102	-0.22%
2022/08/24	4	50.13	0	0.00	50.30	4	4,467	0.09%
2022/08/23	6	50.06	0	0.00	50.00	6	6,013	0.10%
2022/08/22	3	50.30	0	0.00	50.20	3	6,194	0.05%
2022/08/19	0	0.00	3	50.30	50.60	-3	6,346	-0.05%
2022/08/18	1	50.20	1	50.20	50.20	0	6,430	0.00%
2022/08/17	4	50.35	0.2	50.50	50.40	3.8	6,540	0.06%
2022/08/16	1	50.60	7	50.43	50.40	-6	6,623	-0.09%
2022/08/15	0	0.00	1	50.60	50.40	-1	6,717	-0.01%
2022/08/12	3	51.07	0	0.00	51.10	3	6,721	0.04%
2022/08/11	3	50.53	0	0.00	50.60	3	6,755	0.04%
2022/08/10	0	0.00	5	49.85	49.80	-5	6,770	-0.07%
2022/08/09	0	0.00	8	49.00	49.10	-8	6,837	-0.12%
2022/08/08	1	48.65	0	0.00	48.60	1	6,957	0.01%
2022/08/05	1	48.60	2	48.68	48.85	-1	7,083	-0.01%
2022/08/04	1	47.70	0	0.00	47.95	1	7,101	0.01%
2022/08/03	1	48.10	8	48.10	48.10	-7	7,121	-0.10%
2022/08/02	7	48.53	3	48.28	48.30	4	7,144	0.06%
2022/08/01	2.1	49.50	5	49.09	49.50	-3	7,140	-0.04%
2022/07/29	1	49.30	0	0.00	49.25	1	7,144	0.01%
2022/07/26	0	0.00	2	48.90	48.70	-2	7,202	-0.03%
2022/07/25	6	49.30	1	49.20	49.20	5	7,216	0.07%
2022/07/22	2	49.45	6	49.30	49.20	-4	7,219	-0.06%
2022/07/21	0	0.00	4	48.43	48.75	-4	7,194	-0.06%
2022/07/20	5	47.66	5	47.95	47.50	0	7,182	0.00%
2022/07/19	0	0.00	1	46.85	46.90	-1	7,176	-0.01%
2022/07/14	2	46.75	5	46.89	46.80	-3	7,239	-0.04%
2022/07/13	3	47.45	25	47.15	47.05	-22	7,246	-0.30%
2022/07/12	1	45.55	0	0.00	45.70	1	7,211	0.01%
2022/07/08	3	46.50	0	0.00	46.05	3	7,190	0.04%
2022/07/07	4	45.51	6	45.88	46.25	-2	7,184	-0.03%
2022/07/06	4.5	45.71	0	0.00	45.10	4.5	7,162	0.06%
2022/07/05	1	46.55	1	46.20	46.55	0	7,137	0.00%
2022/07/04	9.2	45.82	0	0.00	45.70	9.2	7,133	0.13%
2022/07/01	26	49.01	17	48.36	47.00	9	7,121	0.13%
2022/06/30	13.3	49.91	8	49.46	49.30	5.3	7,040	0.08%
2022/06/29	14	52.36	1	52.30	52.20	13	6,921	0.19%
2022/06/28	1	53.10	0	0.00	53.10	1	6,904	0.01%
2022/06/27	11	53.60	1	53.70	53.60	10	6,921	0.14%
2022/06/24	1.1	52.79	0	0.00	52.70	1.1	6,897	0.02%
2022/06/23	3	52.63	3	53.20	52.50	0	6,879	0.00%
2022/06/20	3	53.80	0	0.00	52.90	3	6,795	0.04%
2022/06/17	1.1	54.52	1	54.40	55.50	0.1	6,680	0.00%
2022/06/16	2	55.55	0	0.00	55.20	2	6,524	0.03%
2022/06/15	2	56.50	0	0.00	56.20	2	6,514	0.03%
2022/06/14	2	55.70	0	0.00	56.40	2	6,485	0.03%
2022/06/13	11	55.60	3	55.53	55.50	8	6,436	0.12%
2022/06/10	4	56.55	12	56.47	56.40	-8	6,353	-0.13%
2022/06/09	4	56.70	3	56.40	56.40	1	6,310	0.02%
2022/06/08	3	56.60	1	56.30	56.40	2	6,213	0.03%
2022/06/07	2	56.30	3	56.53	56.20	-1	6,155	-0.02%
2022/06/06	6	56.36	2	55.95	56.30	4	6,090	0.07%
2022/06/02	27	56.66	1	56.70	56.50	26	5,993	0.43%
2022/06/01	18	55.86	9	55.71	56.00	9	5,706	0.16%
2022/05/31	5.2	54.59	25	55.30	54.60	-19.8	5,360	-0.37%
2022/05/30	4	53.95	1	54.30	54.30	3	3,832	0.08%
2022/05/27	6	54.85	0	0.00	54.60	6	3,693	0.16%
2022/05/26	11	54.27	1	55.00	54.40	10	3,640	0.27%
2022/05/25	5	54.20	2	54.40	54.40	3	3,678	0.08%
2022/05/24	0.1	53.70	1	53.50	53.20	-0.9	3,683	-0.02%
2022/05/23	5.3	54.25	1	54.00	53.80	4.3	3,696	0.12%
2022/05/20	5	54.20	0	0.00	54.50	5	3,641	0.14%
2022/05/19	13	53.99	0	0.00	54.00	13	3,686	0.35%
2022/05/18	0.2	56.00	0	0.00	55.60	0.2	3,604	0.01%
2022/05/17	17.1	55.19	5	54.88	54.90	12.1	3,578	0.34%
2022/05/16	15	56.41	3.1	56.99	55.90	11.9	3,497	0.34%
2022/05/13	6	58.60	1	59.20	58.50	5	3,385	0.15%
2022/05/12	1	60.90	16	61.19	61.00	-15	3,285	-0.46%
2022/05/11	0.1	60.71	0	0.00	61.30	0.1	3,294	0.00%
2022/05/10	0	0.00	12	61.10	61.50	-12	3,401	-0.35%
2022/05/09	1	59.90	0	60.00	60.50	1	3,395	0.03%
2022/05/06	1	60.20	1	60.70	60.50	0	3,424	0.00%
2022/05/05	4	61.10	11	61.04	61.30	-7	3,468	-0.20%
2022/05/04	6	60.53	4	60.75	60.80	2	3,484	0.06%
2022/05/03	1.1	59.54	0	0.00	59.90	1.1	3,499	0.03%
2022/04/29	3	58.63	2	58.80	59.00	1	3,495	0.03%
2022/04/28	1	58.20	2	58.80	59.00	-1	3,522	-0.03%
2022/04/27	6	57.77	1	58.50	58.50	5	3,536	0.14%
2022/04/26	5.2	59.37	1	59.50	59.40	4.2	3,534	0.12%
2022/04/25	2.2	59.36	1	59.40	59.50	1.2	3,530	0.03%
2022/04/22	2	59.80	0	0.00	60.60	2	3,496	0.06%
2022/04/21	4	60.68	0	0.00	60.70	4	3,469	0.12%
2022/04/18	0	0.00	2	60.20	60.60	-2	3,473	-0.06%
2022/04/14	3.1	61.23	0	0.00	61.10	3.1	3,541	0.09%
2022/04/13	0	0.00	1	61.10	61.40	-1	3,592	-0.03%
2022/04/12	1	60.20	0	0.00	60.20	1	3,788	0.03%
2022/04/11	1	60.30	1	60.10	60.20	0	3,787	0.00%
2022/04/08	2	60.90	5	60.96	60.80	-3	3,784	-0.08%
2022/04/07	5	61.10	1	61.50	60.80	4	3,773	0.11%
2022/04/06	2	62.00	0.4	61.90	61.80	1.6	3,737	0.04%
2022/04/01	22	62.10	0	0.00	62.10	22	3,705	0.59%
2022/03/31	1	63.20	0	0.00	62.80	1	3,688	0.03%
2022/03/28	0.1	62.35	0	0.00	63.20	0.1	3,650	0.00%
2022/03/25	0	0.00	1	62.80	62.80	-1	3,645	-0.03%
2022/03/24	2.1	63.07	7	63.20	63.30	-4.9	3,651	-0.13%
2022/03/23	0.1	62.80	0	0.00	62.70	0.1	3,669	0.00%
2022/03/22	0	0.00	11	62.90	62.80	-11	3,661	-0.30%
2022/03/18	10.1	62.40	0	0.00	62.70	10.1	3,685	0.27%
2022/03/17	0	0.00	2	62.80	62.90	-2	3,647	-0.05%
2022/03/16	6	60.90	1	60.90	61.40	5	3,647	0.14%
2022/03/15	1	61.80	1	61.50	61.20	0	3,661	0.00%
2022/03/14	3.1	62.30	1	62.20	62.10	2.1	3,671	0.06%
2022/03/11	14	62.72	0	0.00	62.40	14	3,733	0.38%
2022/03/10	0.1	62.60	0	0.00	63.00	0.1	3,775	0.00%
2022/03/09	3	61.93	0	0.00	61.90	3	3,785	0.08%
2022/03/08	0.2	62.30	1	62.60	61.90	-0.8	3,808	-0.02%
2022/03/07	2	62.00	2	62.20	62.60	0	3,803	0.00%
2022/03/04	0	0.00	2	63.80	63.70	-2	3,830	-0.05%
2022/03/03	3.1	64.60	0	0.00	64.70	3.1	3,864	0.08%
2022/03/01	2.1	65.03	2	64.70	64.80	0.1	3,908	0.00%
2022/02/25	4	63.70	2	64.15	63.80	2	3,836	0.05%
2022/02/24	2	64.20	13	63.94	63.70	-11	3,779	-0.29%
2022/02/23	0	0.00	38	64.15	64.60	-38	3,696	-1.03%
2022/02/22	1	63.70	0	0.00	63.90	1	3,637	0.03%
2022/02/21	3	63.90	0	0.00	64.00	3	3,645	0.08%
2022/02/17	0	0.00	12	63.45	63.10	-12	3,784	-0.32%
2022/02/16	0.3	62.60	0.7	62.60	62.90	-0.4	3,852	-0.01%
2022/02/15	6	62.08	0	0.00	62.00	6	3,898	0.15%
2022/02/14	1	62.00	1	62.30	62.30	0	4,021	0.00%
2022/02/11	10	63.20	5	63.12	63.30	5	4,071	0.12%
2022/02/10	2	63.30	3.4	62.82	63.60	-1.4	4,106	-0.03%
2022/02/09	1.1	61.21	0	0.00	61.40	1.1	4,034	0.03%
2022/02/08	1.4	60.84	0	0.00	61.10	1.4	4,088	0.04%
2022/02/07	3.1	60.44	0	0.00	60.20	3.1	4,198	0.07%
2022/01/26	2	60.40	0	0.00	60.00	2	4,219	0.05%
2022/01/25	2.1	60.70	2	60.50	60.40	0.1	4,375	0.00%
2022/01/24	5	61.90	0	0.00	61.50	5	4,369	0.12%
2022/01/21	1	62.30	2	62.05	62.00	-1	4,417	-0.02%
2022/01/20	1.1	61.44	1	62.10	62.00	0.1	4,457	0.00%
2022/01/19	3	62.07	0	0.00	62.00	3	4,484	0.07%
2022/01/18	2.1	62.80	0	0.00	62.60	2.1	4,506	0.05%
2022/01/14	1	62.50	0	0.00	62.40	1	4,656	0.02%
2022/01/13	5.1	62.98	2	63.20	63.30	3.1	4,815	0.06%
2022/01/12	12	63.19	0	0.00	63.30	12	4,944	0.24%
2022/01/11	23.1	63.59	1	64.00	63.40	22.1	5,062	0.44%
2022/01/10	1	64.00	0	0.00	64.00	1	5,313	0.02%
2022/01/07	1.2	65.79	3	64.40	64.20	-1.8	5,567	-0.03%
2022/01/06	2	65.30	0	0.00	65.70	2	5,601	0.04%
2022/01/05	19.1	66.75	62.9	65.93	66.20	-43.9	5,650	-0.78%
2022/01/04	0.1	64.30	0	0.00	64.50	0.1	5,601	0.00%
2022/01/03	12.2	64.50	0	0.00	64.20	12.2	5,781	0.21%
2021/12/29	0.1	64.90	1	65.00	64.90	-1	6,247	-0.02%
2021/12/28	1	64.80	7	64.83	65.00	-6	6,623	-0.09%
2021/12/27	1.1	64.90	0	0.00	65.00	1.1	7,234	0.01%
2021/12/24	1	64.80	0	0.00	64.60	1	7,497	0.01%
2021/12/23	0	0.00	4	64.60	64.60	-4	7,932	-0.05%
2021/12/20	1	63.70	4	63.60	63.60	-3	8,387	-0.04%
2021/12/17	0	0.00	2	63.70	63.90	-2	8,733	-0.02%
2021/12/16	1	64.10	8	64.10	64.00	-7	9,052	-0.08%
2021/12/15	1	63.80	0	0.00	63.90	1	9,158	0.01%
2021/12/14	7	64.21	2	64.10	64.20	5	9,301	0.05%
2021/12/13	1.9	65.41	4	65.15	64.80	-2.1	9,340	-0.02%
2021/12/10	1	65.40	11	65.28	65.30	-10	9,585	-0.10%
2021/12/09	0.1	65.20	1.1	65.00	65.20	-1	9,552	-0.01%
2021/12/08	1	64.50	1	64.60	64.30	0	9,529	0.00%
2021/12/07	11.1	64.36	2	64.30	64.30	9.1	9,514	0.10%
2021/12/06	4	64.65	2	65.35	65.50	2	9,462	0.02%
2021/12/03	2	64.70	1	64.50	64.40	1	9,490	0.01%
2021/12/02	2.1	64.62	3	64.30	64.30	-0.9	9,489	-0.01%
2021/12/01	4	64.80	1	64.60	64.90	3	9,490	0.03%
2021/11/30	27	65.52	2	65.45	65.20	25	9,519	0.26%
2021/11/29	1	65.10	1	64.30	65.00	0	9,497	0.00%
2021/11/26	0	0.00	3	65.10	65.10	-3	9,469	-0.03%
2021/11/25	6.4	66.98	4	66.88	66.60	2.4	9,412	0.03%
2021/11/24	0	0.00	1	66.90	67.10	-1	9,427	-0.01%
2021/11/23	1.1	66.61	2	66.60	66.60	-0.9	9,460	-0.01%
2021/11/22	3	66.80	0	0.00	67.10	3	9,442	0.03%
2021/11/19	5	67.20	2	66.70	66.70	3	9,486	0.03%
2021/11/18	3.1	67.07	2	67.10	67.10	1.1	9,548	0.01%
2021/11/17	2	67.05	6	66.92	66.90	-4	9,682	-0.04%
2021/11/16	5	67.34	5	67.30	67.30	0	9,779	0.00%
2021/11/15	4	68.30	16	68.14	68.00	-12	9,836	-0.12%
2021/11/12	0	0.00	4	69.05	68.90	-4	9,928	-0.04%
2021/11/11	3	69.63	6	70.80	69.30	-3	9,930	-0.03%
2021/11/10	2.1	70.00	6	70.12	70.20	-4	9,851	-0.04%
2021/11/09	13	69.79	11	70.10	69.60	2	9,853	0.02%
2021/11/08	3	69.63	14	69.41	69.60	-11	9,847	-0.11%
2021/11/05	3	69.57	1	69.40	70.00	2	9,845	0.02%
2021/11/04	13.1	70.49	19	70.44	70.00	-5.9	9,782	-0.06%
2021/11/03	22	69.65	15	69.73	69.80	7	9,643	0.07%
2021/11/02	14	69.21	16.3	69.53	69.10	-2.3	9,609	-0.02%
2021/11/01	12	68.78	46.1	68.62	68.60	-34.1	9,474	-0.36%
2021/10/29	4	68.62	0	0.00	68.80	4	9,456	0.04%
2021/10/28	11	68.80	0	0.00	68.60	11	9,393	0.12%
2021/10/27	3	67.57	11	67.72	67.70	-8	9,316	-0.09%
2021/10/26	10.1	68.10	1.2	68.28	68.00	8.9	9,311	0.10%
2021/10/25	6	68.47	11	68.36	68.30	-5	9,279	-0.05%
2021/10/22	5.1	67.22	9	67.79	67.90	-4	9,259	-0.04%
2021/10/21	8	67.51	11	66.85	66.50	-3	9,213	-0.03%
2021/10/20	5.2	68.05	13	68.16	67.90	-7.8	9,154	-0.09%
2021/10/19	12	68.33	5	68.12	68.00	7	9,037	0.08%
2021/10/18	14	71.04	17	69.36	68.70	-3	8,913	-0.03%
2021/10/15	13	70.42	19.1	70.70	70.80	-6.1	8,729	-0.07%
2021/10/14	2.3	68.97	2	68.60	68.50	0.3	8,527	0.00%
2021/10/13	3	68.66	2	69.00	69.00	1	8,468	0.01%
2021/10/12	6.2	68.36	6	67.92	67.90	0.2	8,397	0.00%
2021/10/08	12.2	69.95	12	70.65	70.10	0.2	8,305	0.00%
2021/10/07	4.2	69.30	4	69.35	69.40	0.2	8,151	0.00%
2021/10/06	28	69.24	30	70.18	68.30	-2	8,078	-0.02%
2021/10/05	21	69.75	18	70.28	71.20	3	7,773	0.04%
2021/10/04	9	70.46	12.4	69.95	70.90	-3.4	7,414	-0.05%
2021/10/01	13	69.17	21	69.06	67.60	-8	6,842	-0.12%
2021/09/30	10	70.23	36.2	70.60	70.30	-26.2	6,600	-0.40%
2021/09/29	10	68.22	114	68.42	68.70	-104	6,218	-1.67%	大賣/鉅額交易
2021/09/28	94	69.37	8.3	69.26	69.40	85.7	6,209	1.38%
2021/09/27	14	68.75	11	68.35	68.80	3	6,058	0.05%
2021/09/24	44	68.95	101.4	69.05	68.70	-57.4	5,961	-0.96%	大賣/
2021/09/23	11.8	67.13	13.1	67.48	68.00	-1.4	5,645	-0.02%
2021/09/22	2	65.15	3	65.33	66.20	-1	5,330	-0.02%
2021/09/17	1.5	65.90	18	65.88	66.50	-16.5	5,240	-0.31%
2021/09/16	9	64.71	0	0.00	64.40	9	5,113	0.18%
2021/09/15	25	65.29	78	65.43	65.00	-53	5,073	-1.04%
2021/09/14	5	63.10	0	0.00	62.80	5	4,849	0.10%
2021/09/13	3	62.93	0	0.00	63.00	3	4,862	0.06%
2021/09/10	2	63.40	0	0.00	63.50	2	4,890	0.04%
2021/09/09	4.3	63.11	0	0.00	63.50	4.3	5,004	0.09%
2021/09/08	4.2	63.45	1	63.70	62.90	3.2	5,002	0.06%
2021/09/07	2	64.30	0	0.00	64.30	2	4,951	0.04%
2021/09/06	3	64.57	7	64.94	64.00	-4	4,946	-0.08%
2021/09/03	1	64.41	0	0.00	64.90	1	4,952	0.02%
2021/09/02	3.1	65.01	0.5	65.00	64.20	2.6	4,909	0.05%
2021/09/01	2	65.60	2	65.60	65.60	0	4,851	0.00%
2021/08/31	3	66.07	5	65.64	66.30	-2	4,845	-0.04%
2021/08/30	2	65.75	1	65.70	66.20	1	4,853	0.02%
2021/08/27	12.3	66.12	1	66.00	66.20	11.3	4,900	0.23%
2021/08/26	3	65.27	2	65.10	65.70	1	4,919	0.02%
2021/08/25	1.3	66.00	0.5	65.66	65.70	0.8	5,051	0.02%
2021/08/24	2	66.55	10	66.46	65.70	-8	5,050	-0.16%
2021/08/23	14.3	66.77	12	67.17	67.30	2.3	5,006	0.04%
2021/08/20	14	65.06	20	65.15	65.90	-6	4,871	-0.12%
2021/08/19	21.2	64.23	12	64.74	64.50	9.2	4,791	0.19%
2021/08/18	3.1	64.79	18.2	66.40	66.80	-15.1	4,610	-0.33%
2021/08/17	2	64.10	1	64.10	64.40	1	4,482	0.02%
2021/08/16	1	64.30	1.4	63.71	63.90	-0.4	4,440	-0.01%
2021/08/13	4	63.95	0	0.00	64.00	4	4,433	0.09%
2021/08/12	0	0.00	3.3	63.62	63.80	-3.3	4,405	-0.07%
2021/08/11	0.5	62.89	29	62.86	63.30	-28.5	4,404	-0.65%
2021/08/10	1	62.30	0	0.00	62.20	1	4,479	0.02%
2021/08/09	3	62.63	1	63.00	62.80	2	4,608	0.04%
2021/08/06	0	0.00	9	63.64	63.70	-9	4,665	-0.19%
2021/08/05	3	63.10	8	63.19	63.20	-5	4,772	-0.11%
2021/08/04	12	62.09	1.3	62.09	62.10	10.7	4,972	0.22%
2021/08/03	5	61.88	0	0.00	62.30	5	5,070	0.10%
2021/07/30	5	61.82	1	61.80	61.60	4	5,173	0.08%
2021/07/29	3	62.73	3	62.67	62.70	0	5,196	0.00%
2021/07/28	5	61.92	7	61.93	62.20	-2	5,306	-0.04%
2021/07/27	1.1	62.52	6	62.97	62.50	-5	5,499	-0.09%
2021/07/26	25	63.55	14	62.72	63.10	11	5,680	0.19%
2021/07/23	11.1	62.18	5	62.38	62.60	6.1	5,639	0.11%
2021/07/22	0	0.00	4	62.65	62.40	-4	5,708	-0.07%
2021/07/21	9	63.56	79	64.21	63.00	-70	5,794	-1.21%
2021/07/20	10.6	64.50	75	64.73	64.20	-64.4	5,755	-1.12%
2021/07/19	3.1	65.90	0	0.00	65.80	3.1	5,777	0.05%
2021/07/16	5	66.28	8	66.24	66.50	-3	5,967	-0.05%
2021/07/15	15.2	66.77	5	66.70	66.70	10.2	6,086	0.17%
2021/07/14	0	0.00	1	66.00	65.80	-1	6,100	-0.02%
2021/07/13	3	66.30	13	66.79	66.10	-10	6,153	-0.16%
2021/07/12	2	65.80	13	65.60	65.80	-11	6,170	-0.18%
2021/07/09	13	64.75	1	65.00	65.00	12	6,253	0.19%
2021/07/08	0.3	65.60	10	65.40	65.50	-9.7	6,399	-0.15%
2021/07/07	0	0.00	11	65.70	65.50	-11	6,501	-0.17%
2021/07/06	11	66.05	3	66.17	66.00	8	6,572	0.12%
2021/07/05	20	66.41	35	65.71	67.00	-15	6,628	-0.23%
2021/07/02	32	64.95	1	64.70	65.00	31	6,607	0.47%
2021/07/01	3	65.10	4	65.80	65.10	-1	6,709	-0.01%
2021/06/30	14	65.96	11.1	65.87	65.70	3	6,760	0.04%
2021/06/29	2	64.91	8	65.44	65.30	-6	6,904	-0.09%
2021/06/28	2	65.15	7	65.40	65.30	-5	7,157	-0.07%
2021/06/25	0	0.00	6	65.83	65.60	-6	7,238	-0.08%
2021/06/24	1	65.10	8	65.59	65.40	-7	7,302	-0.10%
2021/06/23	4	64.98	8	65.05	65.10	-4	7,422	-0.05%
2021/06/22	2	64.15	8	64.35	63.90	-6	7,633	-0.08%
2021/06/21	8	65.06	0	0.00	64.20	8	7,891	0.10%
2021/06/18	2	66.15	12	65.73	65.70	-10	8,989	-0.11%
2021/06/16	7	64.83	1	64.50	64.60	6	9,342	0.06%
2021/06/15	4	65.00	10	65.51	65.00	-6	9,745	-0.06%
2021/06/11	2.1	64.85	5	64.80	64.90	-3	10,415	-0.03%
2021/06/10	0	0.00	1	64.20	64.20	-1	10,545	-0.01%
2021/06/09	7	63.71	0	0.00	63.40	7	10,719	0.07%
2021/06/08	0	0.00	2	64.20	64.40	-2	11,187	-0.02%
2021/06/07	4	63.65	0	0.00	63.50	4	11,381	0.04%
2021/06/04	7	63.93	6	64.05	64.00	1	11,419	0.01%
2021/06/03	5	65.22	2	65.50	65.10	3	11,503	0.03%
2021/06/02	16.1	66.62	8	66.51	65.90	8.1	11,547	0.07%
2021/06/01	5	65.92	3	65.93	66.40	2	11,512	0.02%
2021/05/31	6	65.27	8	65.44	65.30	-2	11,685	-0.02%
2021/05/28	2	64.75	1.5	65.00	64.60	0.5	11,746	0.00%
2021/05/27	0	0.00	4	64.03	64.00	-4	11,840	-0.03%
2021/05/26	1	64.00	5	63.84	64.00	-4	12,006	-0.03%
2021/05/25	8	64.25	5.1	64.14	64.30	3	12,460	0.02%
2021/05/24	12	63.32	12	63.36	63.50	0	13,058	0.00%
2021/05/21	3	63.63	5	63.42	63.10	-2	13,201	-0.02%
2021/05/20	0	0.00	1	62.30	62.20	-1	13,440	-0.01%
2021/05/19	3	61.83	7	61.97	62.10	-4	13,616	-0.03%
2021/05/18	8.1	61.39	26	61.52	62.70	-17.9	13,799	-0.13%
2021/05/17	11	58.30	8	57.94	57.80	3	13,988	0.02%
2021/05/14	3	61.90	2.4	61.58	60.90	0.6	14,093	0.00%
2021/05/13	12	60.96	53.2	61.01	61.20	-41.2	14,457	-0.28%
2021/05/12	16.4	60.28	12	59.35	59.80	4.4	14,679	0.03%
2021/05/11	6.1	62.83	11.4	63.52	62.00	-5.4	15,153	-0.04%
2021/05/10	4.2	65.36	3	65.43	65.40	1.2	15,223	0.01%
2021/05/07	3.5	65.99	6.1	65.85	66.20	-2.6	15,477	-0.02%
2021/05/06	0	0.00	4.5	64.10	64.40	-4.5	15,780	-0.03%
2021/05/05	9.8	64.85	3	65.00	63.60	6.8	16,217	0.04%
2021/05/04	10	64.85	33	64.68	64.20	-23	16,250	-0.14%
2021/05/03	23.6	67.01	36.1	67.01	66.70	-12.5	16,320	-0.08%
2021/04/29	4.2	69.30	1	69.30	69.00	3.2	16,341	0.02%
2021/04/28	10	70.10	10	69.79	69.70	0	16,457	0.00%
2021/04/27	5.3	70.41	26.2	70.68	70.70	-20.9	16,704	-0.12%
2021/04/26	9	69.80	0	0.00	69.60	9	16,916	0.05%
2021/04/23	13	69.81	11	69.73	69.60	2	17,894	0.01%
2021/04/22	49.3	69.63	16	70.14	69.30	33.3	19,364	0.17%
2021/04/21	9	71.03	1	70.80	70.80	8	21,177	0.04%
2021/04/20	55	71.30	3	71.13	71.00	52	23,422	0.22%
2021/04/19	4	71.10	0	0.00	71.10	4	24,127	0.02%
2021/04/16	21	71.45	1	71.30	71.70	20	24,288	0.08%
2021/04/15	6	70.60	2	70.65	70.80	4	24,357	0.02%
2021/04/14	8	71.01	10	71.03	71.10	-2	24,344	-0.01%
2021/04/13	9	72.57	10	72.70	72.10	-1	24,468	0.00%
2021/04/12	9	72.12	10	72.36	72.10	-1	24,572	0.00%
2021/04/09	20	72.11	0	0.00	72.00	20	24,711	0.08%
2021/04/08	16	72.38	6	72.27	72.30	10	24,687	0.04%
2021/04/07	14	72.89	5	72.90	73.10	9	24,603	0.04%
2021/04/06	17.3	72.31	3	72.20	72.10	14.3	24,526	0.06%
2021/04/01	11	72.07	24.1	71.93	71.90	-13.1	24,495	-0.05%
2021/03/31	48	72.83	38	73.31	72.60	10	24,416	0.04%
2021/03/30	2.2	74.35	4.2	74.69	74.80	-2	24,191	-0.01%
2021/03/29	1.1	74.38	4	74.28	74.10	-2.9	24,121	-0.01%
2021/03/26	10	74.10	18	74.01	73.80	-8	24,108	-0.03%
2021/03/25	28	74.73	34.1	74.92	74.10	-6.1	24,013	-0.03%
2021/03/24	22	75.72	3.5	75.74	75.40	18.5	23,836	0.08%
2021/03/23	145	77.16	177.3	76.90	76.10	-32.3	23,564	-0.14%	大買/大賣/
2021/03/22	28	73.61	9	73.52	74.00	19	22,465	0.08%
2021/03/19	45.1	73.49	11.2	73.38	73.00	33.9	22,308	0.15%
2021/03/18	14.5	74.83	26.1	74.97	74.80	-11.6	22,105	-0.05%
2021/03/17	30.3	74.54	45	74.68	73.40	-14.8	21,765	-0.07%
2021/03/16	31	72.86	7	72.93	72.50	24	21,200	0.11%
2021/03/15	9.1	72.52	4	72.63	72.80	5.1	21,150	0.02%
2021/03/12	52.2	72.86	67	72.90	73.30	-14.8	21,192	-0.07%
2021/03/11	8	70.81	27	70.89	71.30	-19	21,120	-0.09%
2021/03/10	7	69.63	9	69.99	69.60	-2	20,960	-0.01%
2021/03/09	9.1	68.52	0	0.00	69.00	9.1	20,933	0.04%
2021/03/08	14.1	69.85	3	70.50	69.00	11.1	20,785	0.05%
2021/03/05	17	70.35	4	70.20	70.00	13	20,689	0.06%
2021/03/04	18	71.08	13	71.05	70.50	5	20,660	0.02%
2021/03/03	6.1	69.76	7	69.50	70.80	-0.9	20,431	0.00%
2021/03/02	5	70.48	1	70.90	69.30	4	20,303	0.02%
2021/02/26	20	70.33	3	70.07	70.00	17	20,163	0.08%
2021/02/25	56	72.01	36	72.48	71.30	20	19,931	0.10%
2021/02/24	43	71.34	35.2	71.94	70.60	7.8	19,489	0.04%
2021/02/23	7.1	69.39	2.2	69.60	69.70	4.9	18,843	0.03%
2021/02/22	18	69.94	3	69.70	69.70	15	18,685	0.08%
2021/02/19	22	68.96	14	69.39	69.40	8	18,424	0.04%
2021/02/18	25.1	70.18	14	70.23	70.20	11.1	18,213	0.06%
2021/02/17	13	69.76	9	69.66	69.90	4	17,982	0.02%
2021/02/05	27	70.78	17	70.79	70.40	10	17,708	0.06%
2021/02/04	39.1	70.32	13	70.50	70.40	26.1	17,457	0.15%
2021/02/03	107.1	72.96	11	72.98	72.50	96.1	17,039	0.56%	大買/
2021/02/02	35	74.59	51	74.64	73.60	-16	16,672	-0.10%
2021/02/01	10	73.24	57	73.24	74.90	-47	15,953	-0.29%
2021/01/29	17.1	76.27	99	75.84	74.80	-82	15,757	-0.52%
2021/01/28	41	76.57	52	77.12	77.20	-11	15,459	-0.07%
2021/01/27	140.1	77.43	60	76.31	78.20	80.1	15,072	0.53%	大買/
2021/01/26	19.2	74.56	4	74.68	74.40	15.2	14,563	0.10%
2021/01/25	28.1	76.06	28	75.98	75.30	0.1	14,395	0.00%
2021/01/22	23	75.07	9	73.89	75.60	14	14,088	0.10%
2021/01/21	23	72.86	10	73.28	72.50	13	13,851	0.09%
2021/01/20	64	73.05	22	73.37	72.10	42	13,646	0.31%
2021/01/19	46.3	76.46	9.5	76.84	76.00	36.7	13,299	0.28%
2021/01/18	71	75.12	45.6	77.15	77.30	25.4	12,960	0.20%
2021/01/15	97	76.45	76	76.52	75.60	21	11,917	0.18%
2021/01/14	171.7	76.12	155.4	74.77	76.90	16.3	10,349	0.16%	大買/大賣/
2021/01/13	204.5	69.51	539.4	70.13	72.80	-334.9	8,308	-4.03%	大買/大賣/鉅額交易
2021/01/12	1,093	67.70	1,093.5	67.70	67.70	-0.5	5,923	-0.01%	大買/大賣/
2021/01/11	504	61.60	19.5	61.60	61.60	484.5	5,142	9.42%	大買/鉅額交易
2021/01/08	27.2	54.71	29	55.27	56.00	-1.8	4,890	-0.04%
2021/01/07	25	55.42	8	55.31	55.60	17	4,712	0.36%
2021/01/06	35.1	56.66	97.4	56.12	55.70	-62.3	4,613	-1.35%
2021/01/05	54.6	56.36	6.1	56.35	56.10	48.5	4,309	1.12%
2021/01/04	4.1	55.47	6	55.03	55.60	-1.9	4,071	-0.05%
2020/12/31	4	54.08	0.4	54.20	53.40	3.7	3,844	0.09%
2020/12/30	1	53.40	0	0.00	53.60	1	3,760	0.03%
2020/12/29	1	53.50	0	0.00	53.40	1	3,724	0.03%
2020/12/28	5	54.20	3.2	54.36	54.00	1.8	3,684	0.05%
2020/12/25	0.1	53.84	4.4	53.66	53.70	-4.3	3,627	-0.12%
2020/12/24	33	53.07	17	52.84	52.70	16	3,521	0.45%
2020/12/23	10	52.23	1	52.10	52.10	9	3,454	0.26%
2020/12/22	2	51.90	2	52.10	52.00	0	3,437	0.00%
2020/12/21	3.1	52.01	3	52.20	52.20	0.1	3,413	0.00%
2020/12/18	8	52.09	1	52.20	51.90	7	3,403	0.21%
2020/12/17	1	52.60	0	0.00	52.60	1	3,360	0.03%
2020/12/16	1	52.30	0	0.00	52.90	1	3,354	0.03%
2020/12/15	10	52.20	5	52.40	52.00	5	3,341	0.15%
2020/12/14	3	53.20	4	53.05	52.70	-1	3,279	-0.03%
2020/12/11	2	53.15	10	52.92	53.00	-8	3,205	-0.25%
2020/12/10	8.4	53.58	1	53.30	53.20	7.4	3,128	0.23%
2020/12/09	10	55.11	9.2	54.89	54.70	0.8	2,998	0.03%
2020/12/08	18	55.14	2	55.00	54.70	16	2,877	0.56%
2020/12/07	16	56.01	18.1	54.86	56.30	-2.1	2,632	-0.08%
2020/12/03	3	51.80	0	0.00	51.60	3	2,175	0.14%
2020/12/02	1	52.20	0	0.00	52.20	1	2,119	0.05%
2020/12/01	4	52.28	0	0.00	52.40	4	2,123	0.19%
2020/11/30	0	0.00	17	52.44	52.60	-17	2,111	-0.81%
2020/11/27	1	52.10	0	0.00	52.10	1	2,002	0.05%
2020/11/26	2	52.10	0	0.00	52.20	2	2,000	0.10%
2020/11/25	1	51.70	0	0.00	51.60	1	2,039	0.05%
2020/11/24	5.1	51.90	0	0.00	51.60	5.1	2,028	0.25%
2020/11/23	1	52.30	0	0.00	52.40	1	2,003	0.05%
2020/11/20	0	0.00	5	51.94	52.10	-5	1,960	-0.26%
2020/11/19	0	0.00	4	51.75	51.50	-4	1,946	-0.21%
2020/11/18	0	0.00	5.3	51.61	51.80	-5.3	1,948	-0.27%
2020/11/17	1	51.30	0	0.00	51.30	1	1,939	0.05%
2020/11/16	2	51.40	0	0.00	51.50	2	1,987	0.10%
2020/11/13	8.2	51.08	0	0.00	51.00	8.2	1,988	0.41%
2020/11/12	0.2	52.10	0	0.00	52.30	0.2	1,946	0.01%
2020/11/11	5	52.30	1	52.00	52.30	4	1,952	0.20%
2020/11/10	0	0.00	5	52.00	51.60	-5	1,934	-0.26%
2020/11/09	2	51.90	0.6	51.50	51.70	1.4	1,966	0.07%
2020/11/05	1.1	51.10	0	0.00	51.20	1.1	1,984	0.05%
2020/11/03	0	0.00	26	50.88	51.10	-26	2,012	-1.29%
2020/11/02	0	50.50	0	0.00	50.30	0	2,025	0.00%
2020/10/30	5	50.30	0	0.00	50.10	5	2,045	0.24%
2020/10/29	20.2	50.45	1	50.30	50.40	19.2	2,036	0.94%
2020/10/28	2	51.00	0	0.00	51.00	2	2,052	0.10%
2020/10/26	1	51.60	0	0.00	51.40	1	2,098	0.05%
2020/10/23	1	51.60	1	51.50	51.70	0	2,118	0.00%
2020/10/21	2.3	51.63	0	0.00	51.40	2.3	2,221	0.10%
2020/10/20	5	51.60	1	51.50	51.60	4	2,272	0.18%
2020/10/19	0	0.00	1	51.90	51.90	-1	2,330	-0.04%
2020/10/16	1	51.20	1	51.90	51.20	0	2,420	0.00%
2020/10/15	1	51.40	0	0.00	51.40	1	2,494	0.04%
2020/10/14	1	52.00	0	0.00	51.80	1	2,580	0.04%
2020/10/13	2	51.60	0	0.00	52.00	2	2,672	0.07%
2020/10/12	0	0.00	2	51.95	52.00	-2	2,723	-0.07%
2020/10/08	0.1	52.10	1	51.50	52.10	-0.9	2,790	-0.03%
2020/10/07	2	51.60	0	0.00	51.40	2	2,825	0.07%
2020/10/06	0	0.00	1	51.60	51.90	-1	2,864	-0.03%
2020/10/05	3	51.90	3	51.10	51.00	0	2,886	0.00%
2020/09/30	0	0.00	5	51.40	51.50	-5	2,926	-0.17%
2020/09/28	0.1	51.20	5	51.40	51.00	-4.9	3,033	-0.16%
2020/09/25	1.1	50.32	20	50.15	50.40	-19	3,081	-0.61%
2020/09/24	6.7	50.59	0	0.00	50.30	6.7	3,106	0.22%
2020/09/23	1	51.60	0	0.00	51.40	1	3,069	0.03%
2020/09/22	5	52.00	0	0.00	52.00	5	3,132	0.16%
2020/09/21	0	0.00	1	53.70	53.00	-1	3,162	-0.03%
2020/09/18	4	52.95	4	53.10	52.60	0	3,183	0.00%
2020/09/17	1	53.00	1	52.80	52.90	0	3,232	0.00%
2020/09/15	0	0.00	3	53.00	53.20	-3	3,260	-0.09%
2020/09/14	0	0.00	1	52.70	52.80	-1	3,342	-0.03%
2020/09/11	0	0.00	11	52.35	52.70	-11	3,368	-0.33%
2020/09/10	0.3	52.30	0	0.00	52.30	0.3	3,385	0.01%
2020/09/09	5	52.00	2	51.80	52.10	3	3,405	0.09%
2020/09/08	1	52.30	0	0.00	52.30	1	3,422	0.03%
2020/09/04	3	52.50	1	52.70	52.50	2	3,478	0.06%
2020/09/03	0	0.00	0.1	53.50	53.30	-0.1	3,473	0.00%
2020/09/01	0.1	53.00	0	0.00	53.00	0.1	3,495	0.00%
2020/08/31	5	53.00	3	52.97	52.20	2	3,513	0.06%
2020/08/28	0	0.00	1	52.90	53.00	-1	3,494	-0.03%
2020/08/27	0.1	53.30	0	0.00	53.10	0.1	3,529	0.00%
2020/08/26	0	0.00	5	53.30	53.30	-5	3,540	-0.14%
2020/08/25	5	52.90	0	0.00	53.10	5	3,558	0.14%
2020/08/24	1	52.10	3	51.80	52.10	-2	3,587	-0.06%
2020/08/21	0	0.00	5	51.70	51.80	-5	3,590	-0.14%
2020/08/20	8	51.25	0	0.00	51.20	8	3,581	0.22%
2020/08/18	4.1	53.83	0	0.00	54.00	4.1	3,510	0.12%
2020/08/17	5	53.50	2	54.25	54.30	3	3,521	0.09%
2020/08/13	10	53.06	0	0.00	53.10	10	3,519	0.28%
2020/08/12	1	53.61	0	0.00	53.60	1	3,485	0.03%
2020/08/11	2	53.80	1	54.50	53.70	1	3,501	0.03%
2020/08/10	2	54.35	0	0.00	54.40	2	3,522	0.06%
2020/08/07	3	54.40	1	54.70	54.30	2	3,561	0.06%
2020/08/06	3	54.53	1	55.00	54.80	2	3,566	0.06%
2020/08/05	10	54.60	1	54.60	54.50	9	3,592	0.25%
2020/08/04	5	53.80	3	54.40	54.50	2	3,614	0.06%
2020/08/03	2	54.00	2	54.05	53.90	0	3,640	0.00%
2020/07/31	1	54.50	1	54.60	54.20	0	3,640	0.00%
2020/07/30	0	0.00	1	54.30	54.80	-1	3,669	-0.03%
2020/07/29	0	53.70	0	0.00	53.70	0	3,676	0.00%
2020/07/28	1	54.30	0	0.00	53.60	1	3,734	0.03%
2020/07/27	1	53.60	0	0.00	53.60	1	3,923	0.03%
2020/07/24	2	54.85	4	54.10	54.20	-2	3,912	-0.05%
2020/07/23	2	55.50	2	56.10	55.30	0	3,881	0.00%
2020/07/22	1	57.60	13	57.90	58.00	-12	3,845	-0.31%
2020/07/21	1	56.80	9	57.61	57.60	-8	3,757	-0.21%
2020/07/20	5	56.88	3.8	57.53	56.90	1.2	3,695	0.03%
2020/07/17	6.1	57.80	4	58.63	57.70	2.1	3,632	0.06%
2020/07/16	2	57.50	3	57.67	58.00	-1	3,580	-0.03%
2020/07/15	1	57.20	0	0.00	57.20	1	3,552	0.03%
2020/07/14	1	58.30	0	0.00	57.70	1	3,530	0.03%
2020/07/13	1	57.70	15	57.99	58.00	-14	3,522	-0.40%
2020/07/10	4	57.23	3	57.43	57.10	1	3,528	0.03%
2020/07/09	1	58.00	1	58.30	58.00	0	3,536	0.00%
2020/07/08	5	57.84	0	0.00	58.20	5	3,499	0.14%
2020/07/07	6	58.00	2	58.40	57.90	4	3,496	0.11%
2020/07/06	0	0.00	1	57.70	57.80	-1	3,540	-0.03%
2020/07/03	1	57.40	38	56.98	57.00	-37	3,549	-1.04%
2020/07/02	2	56.60	6	57.13	57.40	-4	3,543	-0.11%
2020/07/01	2	57.20	11	57.49	57.00	-9	3,542	-0.25%
2020/06/30	2	56.20	0	0.00	56.50	2	3,455	0.06%
2020/06/24	44	55.69	3	55.90	55.90	41	3,392	1.21%
2020/06/23	0	0.00	2	54.60	54.70	-2	3,334	-0.06%
2020/06/22	0	54.60	1	54.20	54.40	-1	3,338	-0.03%
2020/06/19	0	0.00	2	54.40	54.10	-2	3,365	-0.06%
2020/06/18	2	55.20	5	54.44	55.20	-3	3,317	-0.09%
2020/06/17	3.1	54.99	1	54.90	54.50	2.1	3,313	0.06%
2020/06/16	1	54.30	0	0.00	54.10	1	3,379	0.03%
2020/06/15	3	53.40	0	0.00	53.10	3	3,485	0.09%
2020/06/12	3	53.87	103	53.04	53.80	-100	3,523	-2.84%	大賣/
2020/06/11	2	55.40	0	0.00	54.50	2	3,600	0.06%
2020/06/10	0	0.00	8	55.60	55.70	-8	3,628	-0.22%
2020/06/09	2	55.60	5	55.40	55.40	-3	3,744	-0.08%
2020/06/08	2	55.60	1	55.60	55.80	1	3,846	0.03%
2020/06/05	4	55.53	2	55.85	55.50	2	3,834	0.05%
2020/06/03	2	55.20	2	55.10	55.20	0	3,835	0.00%
2020/06/02	1	54.50	0	0.00	54.30	1	3,837	0.03%
2020/06/01	8	54.28	10	54.20	54.00	-2	3,825	-0.05%
2020/05/29	11	53.25	1	53.30	53.90	10	3,823	0.26%
2020/05/28	3	54.23	0	0.00	53.70	3	3,791	0.08%
2020/05/27	2	54.10	0	0.00	54.30	2	3,829	0.05%
2020/05/25	3	53.33	0	0.00	53.20	3	3,859	0.08%
2020/05/21	5	54.80	0.1	55.20	55.10	4.9	3,856	0.13%
2020/05/18	3	53.57	4	53.73	53.70	-1	3,845	-0.03%
2020/05/15	21	54.46	1	54.70	54.80	20	3,815	0.52%
2020/05/14	36	55.79	0	0.00	55.50	36	3,778	0.95%
2020/05/13	2	56.75	1	56.40	56.80	1	3,739	0.03%
2020/05/12	6	56.73	2	56.50	56.50	4	3,743	0.11%
2020/05/11	3	57.47	1	57.30	57.40	2	3,742	0.05%
2020/05/08	3	56.50	11	56.37	56.20	-8	3,714	-0.22%
2020/05/07	1	56.10	0	0.00	56.00	1	3,679	0.03%
2020/05/06	8	55.68	2	56.45	55.50	6	3,663	0.16%
2020/05/05	8	55.90	2.1	56.10	55.90	5.9	3,633	0.16%
2020/05/04	60	56.08	3	55.90	56.30	57	3,626	1.57%
2020/04/30	8	57.91	41	57.83	57.60	-33	3,581	-0.92%
2020/04/29	1.1	54.80	4	55.05	54.90	-3	3,414	-0.09%
2020/04/28	51	54.76	0	0.00	54.60	51	3,425	1.49%
2020/04/24	0	53.80	0	0.00	53.60	0	3,505	0.00%
2020/04/21	13	53.22	2	52.50	52.40	11	3,505	0.31%
2020/04/20	2	54.30	1	54.20	54.40	1	3,478	0.03%
2020/04/17	8	54.58	1	54.70	54.50	7	3,472	0.20%
2020/04/15	2	54.55	6	54.40	54.50	-4	3,391	-0.12%
2020/04/14	0	0.00	1	54.20	54.30	-1	3,367	-0.03%
2020/04/13	5	53.70	1	53.70	53.50	4	3,353	0.12%
2020/04/10	1	54.30	1	54.70	54.30	0	3,367	0.00%
2020/04/09	2	55.20	5	55.24	54.80	-3	3,354	-0.09%
2020/04/08	3	52.63	8.5	52.78	53.40	-5.5	3,239	-0.17%
2020/04/07	4	50.85	0	0.00	51.20	4	3,189	0.13%
2020/04/01	2	49.15	0	0.00	49.00	2	3,164	0.06%
2020/03/31	1	49.80	0	0.00	49.50	1	3,161	0.03%
2020/03/30	0.1	49.50	0	0.00	49.25	0.1	3,144	0.00%
2020/03/26	3.1	49.75	2	50.00	49.65	1.1	3,135	0.03%
2020/03/25	1	50.10	3	50.30	49.95	-2	3,165	-0.06%
2020/03/24	3	48.55	0	0.00	48.75	3	3,153	0.10%
2020/03/23	3	47.08	1	47.20	46.95	2	3,187	0.06%
2020/03/20	0.1	49.50	0	0.00	49.50	0.1	3,220	0.00%
2020/03/19	1	46.00	1	49.10	46.20	0	3,172	0.00%
2020/03/18	0	0.00	4	50.30	50.00	-4	3,119	-0.13%
2020/03/17	2	51.00	1	50.10	51.00	1	3,177	0.03%
2020/03/16	1	51.90	0	0.00	52.00	1	3,134	0.03%
2020/03/12	2	55.10	1	55.10	55.20	1	2,982	0.03%
2020/03/11	2.1	58.20	3	58.10	58.10	-1	2,899	-0.03%
2020/03/10	1	58.50	2	58.50	58.10	-1	2,910	-0.03%
2020/03/06	2	58.60	0	0.00	58.50	2	2,863	0.07%
2020/03/05	1	59.70	4	59.90	59.90	-3	2,843	-0.11%
2020/03/04	6	59.15	0	0.00	59.00	6	2,858	0.21%
2020/03/03	5	59.44	0	0.00	59.20	5	2,843	0.18%
2020/02/27	0	0.00	7.2	59.60	59.50	-7.2	2,885	-0.25%
2020/02/26	0	0.00	4	59.65	59.60	-4	2,863	-0.14%
2020/02/21	2	60.50	0	0.00	60.50	2	2,895	0.07%
2020/02/20	1	60.70	0	0.00	60.70	1	2,941	0.03%
2020/02/19	6	60.67	0.8	61.10	61.10	5.2	2,964	0.18%
2020/02/18	0	0.00	11	60.30	60.40	-11	2,976	-0.37%
2020/02/17	0	0.00	8	60.78	60.60	-8	3,025	-0.26%
2020/02/12	12	61.20	0	0.00	61.20	12	3,074	0.39%
2020/02/10	1	59.80	0	0.00	60.40	1	3,125	0.03%
2020/02/07	0	0.00	2	61.20	61.40	-2	3,186	-0.06%
2020/02/04	4	59.80	12	60.63	61.00	-8	3,554	-0.23%
2020/02/03	1	59.10	3	59.10	59.30	-2	3,564	-0.06%
2020/01/31	1	61.00	0	0.00	60.50	1	3,521	0.03%
2020/01/30	4	60.15	0	0.00	59.80	4	3,507	0.11%
2020/01/17	0	0.00	7	66.03	66.00	-7	3,405	-0.21%
2020/01/13	2.1	65.00	0	0.00	65.00	2.1	3,435	0.06%
2020/01/10	5	64.90	1	64.90	64.90	4	3,451	0.12%
2020/01/09	2	64.40	0	64.70	64.80	2	3,479	0.06%
2020/01/08	0	0.00	2	64.20	64.30	-2	3,487	-0.06%
2020/01/07	1	65.60	0	0.00	65.00	1	3,466	0.03%
2020/01/06	6	65.60	0	0.00	65.30	6	3,461	0.17%
2019/12/30	6	66.77	2	66.90	66.60	4	3,513	0.11%
2019/12/27	4	66.93	0	0.00	67.00	4	3,513	0.11%
2019/12/26	2	67.00	3	67.10	67.00	-1	3,489	-0.03%
2019/12/25	0	0.00	1	67.10	67.50	-1	3,498	-0.03%
2019/12/24	3	67.07	3	67.37	67.00	0	3,508	0.00%
2019/12/17	10	68.55	1	68.50	68.80	9	3,610	0.25%
2019/12/16	4.1	69.42	0	0.00	69.20	4.1	3,592	0.11%
2019/12/12	3	69.20	3	70.17	68.80	0	3,555	0.00%
2019/12/11	2	68.90	12	68.77	68.80	-10	3,452	-0.29%
2019/12/10	0	0.00	1	67.80	67.90	-1	3,428	-0.03%
2019/12/09	0	0.00	6	67.70	67.90	-6	3,437	-0.17%
2019/12/06	5	66.24	13	66.20	67.30	-8	3,411	-0.23%
2019/12/04	0	0.00	2	66.90	67.10	-2	3,370	-0.06%
2019/12/03	1	67.10	1	67.20	67.00	0	3,372	0.00%
2019/12/02	0	0.00	2	66.65	66.80	-2	3,372	-0.06%
2019/11/29	1	67.20	0	0.00	66.60	1	3,357	0.03%
2019/11/28	1	68.00	0	0.00	68.00	1	3,332	0.03%
2019/11/27	13	68.10	0.8	68.00	68.10	12.2	3,354	0.36%
2019/11/25	0	0.00	10.4	67.06	67.20	-10.4	3,265	-0.32%
2019/11/22	1	67.00	2	67.25	67.40	-1	3,274	-0.03%
2019/11/21	0.1	67.10	0	0.00	67.20	0.1	3,261	0.00%
2019/11/20	0	0.00	2	66.90	67.20	-2	3,263	-0.06%
2019/11/19	0	0.00	1	67.00	67.20	-1	3,257	-0.03%
2019/11/18	1	66.80	0	0.00	66.70	1	3,230	0.03%
2019/11/15	2	65.20	0.5	65.40	65.40	1.5	3,207	0.05%
2019/11/13	0	0.00	7	66.00	65.90	-7	3,179	-0.22%
2019/11/12	1	65.90	0	0.00	66.80	1	3,190	0.03%
2019/11/11	5	65.80	3	65.80	65.90	2	3,172	0.06%
2019/11/08	4	67.00	12	67.23	67.00	-8	3,142	-0.25%
2019/11/07	2.1	66.60	0	0.00	66.70	2.1	3,104	0.07%
2019/11/06	18	67.59	2	67.85	67.50	16	3,073	0.52%
2019/11/05	6.1	68.60	6	68.70	68.90	0.1	3,033	0.00%
2019/11/04	11.1	68.98	10	69.16	69.30	1	2,979	0.03%
2019/11/01	4.1	66.63	10	66.65	67.30	-6	2,808	-0.21%
2019/10/31	1.1	65.09	6	65.40	65.20	-5	2,718	-0.18%
2019/10/30	1	65.70	0	0.00	65.50	1	2,742	0.04%
2019/10/29	0	0.00	1	65.50	65.40	-1	2,737	-0.04%
2019/10/28	0.1	64.60	0	0.00	64.90	0.1	2,706	0.00%
2019/10/25	2.1	64.65	7	64.60	64.70	-5	2,717	-0.18%
2019/10/23	8	65.38	1	65.70	65.40	7	2,745	0.25%
2019/10/22	4	65.93	4	66.20	65.70	0	2,779	0.00%
2019/10/21	1	65.50	3	65.50	65.60	-2	2,781	-0.07%
2019/10/18	1	65.10	1	65.40	65.10	0	2,783	0.00%
2019/10/17	1	64.70	4	65.08	65.20	-3	2,780	-0.11%
2019/10/16	0	0.00	162	64.17	64.50	-162	2,760	-5.87%	大賣/鉅額交易
2019/10/15	1	64.20	1	63.90	64.00	0	2,766	0.00%
2019/10/14	1	63.60	1	63.80	63.90	0	2,818	0.00%
2019/10/09	63	63.17	0	0.00	63.00	63	2,835	2.22%
2019/10/08	60	63.90	105	64.78	64.50	-45	2,855	-1.58%	大賣/
2019/10/07	125	63.51	0	0.00	63.50	125	2,938	4.25%	大買/鉅額交易
2019/10/04	1	64.80	10	64.50	64.80	-9	2,897	-0.31%
2019/10/02	1	65.50	0	0.00	65.70	1	2,886	0.03%
2019/10/01	22	65.09	1	65.00	65.50	21	2,878	0.73%
2019/09/27	2	65.25	6	65.52	64.70	-4	2,847	-0.14%
2019/09/26	6	65.18	0	0.00	65.30	6	2,822	0.21%
2019/09/25	2	65.70	0	0.00	66.00	2	2,787	0.07%
2019/09/24	5	66.30	1	66.30	66.40	4	2,755	0.15%
2019/09/23	4	65.68	3	65.70	65.90	1	2,699	0.04%
2019/09/20	7	65.84	4	66.00	65.60	3	2,699	0.11%
2019/09/19	4	65.50	6	65.32	64.90	-2	2,559	-0.08%
2019/09/18	0	0.00	4	64.75	64.80	-4	2,524	-0.16%
2019/09/17	6	63.90	0	0.00	63.80	6	2,479	0.24%
2019/09/16	0.1	64.50	3	64.43	64.70	-3	2,502	-0.12%
2019/09/12	1	64.10	1	64.20	64.30	0	2,507	0.00%
2019/09/06	0.1	63.40	0	0.00	63.40	0.1	2,511	0.00%
2019/09/05	2	64.00	1	63.50	63.30	1	2,502	0.04%
2019/09/04	0	0.00	0.1	63.20	63.20	-0.1	2,493	0.00%
2019/09/03	1.1	62.73	3	62.60	62.50	-2	2,487	-0.08%
2019/09/02	0.1	63.40	0	0.00	63.50	0.1	2,485	0.00%
2019/08/28	0	0.00	2	62.30	62.20	-2	2,465	-0.08%
2019/08/23	0	0.00	2	63.95	64.30	-2	2,455	-0.08%
2019/08/22	7	63.60	0	0.00	63.40	7	2,442	0.29%
2019/08/21	2	63.00	1	63.10	63.30	1	2,467	0.04%
2019/08/20	5	62.10	0	0.00	62.40	5	2,448	0.20%
2019/08/19	13	62.77	0	0.00	62.30	13	2,435	0.53%
2019/08/16	0	62.60	4	62.60	62.80	-4	2,439	-0.16%
2019/08/15	0.1	61.40	0	0.00	61.40	0.1	2,422	0.00%
2019/08/14	0.1	61.30	0	0.00	61.30	0.1	2,408	0.00%
2019/08/12	1	61.80	62	62.00	61.90	-61	2,407	-2.53%
2019/08/08	1	61.00	0	0.00	61.20	1	2,405	0.04%
2019/08/07	1	60.20	0	0.00	60.20	1	2,408	0.04%
2019/08/06	2	60.60	3	60.43	60.80	-1	2,402	-0.04%
2019/08/05	21	60.55	0	0.00	60.50	21	2,382	0.88%
2019/08/02	42.1	61.54	0	0.00	61.30	42.1	2,362	1.78%
2019/08/01	20	63.35	22	64.00	63.60	-2	2,349	-0.09%
2019/07/30	0	0.00	2	64.20	64.30	-2	2,302	-0.09%
2019/07/29	30	63.93	30	64.76	64.80	0	2,330	0.00%
2019/07/26	1.8	64.18	0	0.00	64.30	1.8	2,315	0.08%
2019/07/25	0	0.00	4	64.53	64.60	-4	2,319	-0.17%
2019/07/24	5	66.82	1	66.70	66.70	4	2,282	0.18%
2019/07/23	4	67.27	3	67.50	67.30	1	2,217	0.05%
2019/07/19	0	0.00	6	67.00	67.00	-6	2,171	-0.28%
2019/07/18	2	66.70	0	0.00	66.80	2	2,149	0.09%
2019/07/17	1	66.80	0	0.00	66.80	1	2,178	0.05%
2019/07/16	4	67.08	2	67.10	67.10	2	2,170	0.09%
2019/07/15	0	0.00	3	65.73	66.10	-3	2,153	-0.14%
2019/07/12	5	66.24	2	66.60	66.10	3	2,251	0.13%
2019/07/11	5	65.92	4	66.08	65.90	1	2,258	0.04%
2019/07/09	1	63.60	0	0.00	63.60	1	2,300	0.04%
2019/07/04	2	64.20	0	0.00	64.40	2	2,475	0.08%
2019/07/03	1	64.00	20	63.70	64.10	-19	2,500	-0.76%
2019/06/28	1	63.00	0	0.00	63.10	1	2,719	0.04%
2019/06/26	0.1	63.30	0	0.00	63.20	0.1	2,897	0.00%
2019/06/21	0	0.00	1	64.30	64.20	-1	2,957	-0.03%
2019/06/20	20	63.10	12	63.16	63.60	8	2,925	0.27%
2019/06/18	1	61.00	0	0.00	61.40	1	2,912	0.03%
2019/06/14	1	62.30	0	0.00	62.10	1	2,889	0.03%
2019/06/12	0	0.00	2	61.80	61.80	-2	3,043	-0.07%
2019/06/05	1	61.90	0	0.00	61.50	1	3,074	0.03%
2019/05/31	0	0.00	0.2	61.80	61.50	-0.2	3,098	0.00%
2019/05/24	0	0.00	6.8	60.84	60.70	-6.8	3,139	-0.22%
2019/05/22	1	60.80	1	61.00	61.00	0	3,152	0.00%
2019/05/21	0	0.00	2	61.30	61.60	-2	3,173	-0.06%
2019/05/20	0	61.00	0	0.00	61.00	0	3,164	0.00%
2019/05/16	8	61.85	1	61.50	61.30	7	3,158	0.22%
2019/05/15	1	62.60	2	62.70	62.70	-1	3,145	-0.03%
2019/05/14	0	0.00	2	63.45	63.30	-2	3,151	-0.06%
2019/05/13	0	0.00	2	64.65	64.00	-2	3,151	-0.06%
2019/05/09	5	66.34	21	65.91	66.10	-16	3,183	-0.50%
2019/05/08	3	67.97	0	0.00	67.70	3	3,142	0.10%
2019/05/07	20	68.40	0	0.00	69.40	20	3,141	0.64%
2019/05/06	5	67.22	0	0.00	67.30	5	3,145	0.16%
2019/05/03	3	69.70	0	0.00	70.00	3	3,111	0.10%
2019/05/02	2	69.60	0	0.00	69.40	2	3,103	0.06%
2019/04/26	1	68.50	0	0.00	68.90	1	3,156	0.03%
2019/04/23	0	0.00	14	69.50	70.00	-14	3,261	-0.43%
2019/04/22	3	69.50	0	0.00	69.50	3	3,237	0.09%
2019/04/19	1	69.60	1	70.30	70.00	0	3,250	0.00%
2019/04/18	4	72.20	1	73.70	71.10	3	3,247	0.09%
2019/04/17	2	72.05	76.3	72.14	72.00	-74.3	3,148	-2.36%
2019/04/16	1	71.50	1	71.60	71.20	0	3,099	0.00%
2019/04/15	38	71.00	8	69.83	71.10	30	3,044	0.98%
2019/04/12	2	68.30	2	68.40	68.50	0	2,972	0.00%
2019/04/11	5	67.80	2	67.70	67.30	3	2,906	0.10%
2019/04/09	0	0.00	3	66.37	66.80	-3	2,774	-0.11%
2019/04/08	12	65.20	24	66.63	66.70	-12	2,753	-0.44%
2019/04/03	0	0.00	4	65.00	65.00	-4	2,644	-0.15%
2019/04/02	26	64.94	3.1	64.70	64.80	23	2,605	0.88%
2019/04/01	9	63.68	22	64.08	63.80	-13	2,515	-0.52%
2019/03/28	0	0.00	2.5	62.06	62.00	-2.5	2,322	-0.11%
2019/03/25	4.1	61.51	0	0.00	61.80	4.1	2,271	0.18%
2019/03/21	0	0.00	1	63.70	63.60	-1	2,241	-0.04%
2019/03/20	0	0.00	5	63.00	63.10	-5	2,269	-0.22%
2019/03/19	0	0.00	1	62.70	63.00	-1	2,303	-0.04%
2019/03/18	0	0.00	2	62.35	62.50	-2	2,379	-0.08%
2019/03/15	2.1	61.51	1	61.90	62.40	1.1	2,362	0.04%
2019/03/13	0	0.00	5	61.80	61.70	-5	2,263	-0.22%
2019/03/12	0	0.00	11	61.49	61.40	-11	2,262	-0.49%
2019/03/11	11	60.80	4	60.75	61.10	7	2,287	0.31%
2019/03/06	1	61.90	0	0.00	62.20	1	2,592	0.04%
2019/03/04	40	61.70	0	0.00	62.20	40	2,653	1.51%
2019/02/27	1.1	62.81	0	0.00	63.10	1.1	2,629	0.04%
2019/02/26	1	63.80	0	0.00	62.60	1	2,632	0.04%
2019/02/25	1.8	63.34	42	63.45	63.50	-40.2	2,614	-1.54%
2019/02/22	0	0.00	3	62.20	62.30	-3	2,616	-0.11%
2019/02/21	0	0.00	1	62.10	62.20	-1	2,656	-0.04%
2019/02/20	1.1	61.62	13	61.80	62.00	-12	2,649	-0.45%
2019/02/18	0	0.00	13	60.00	60.20	-13	2,725	-0.48%
2019/02/14	0	0.00	2	61.00	61.20	-2	2,754	-0.07%
2019/02/13	0	0.00	1	60.50	61.20	-1	2,788	-0.04%
2019/02/11	1.1	59.80	2	59.70	59.50	-1	2,750	-0.03%
2019/01/30	2	58.95	3	59.27	59.20	-1	2,739	-0.04%
2019/01/29	0.1	59.00	1	59.00	59.00	-1	2,708	-0.04%
2019/01/28	0	0.00	31	59.10	59.30	-31	2,712	-1.14%
2019/01/25	0	0.00	2	58.90	58.50	-2	2,709	-0.07%
2019/01/23	15	58.06	0	0.00	58.20	15	2,708	0.55%
2019/01/22	22	58.31	0	0.00	58.30	22	2,716	0.81%
2019/01/21	1	59.20	30	59.11	59.20	-29	2,717	-1.07%
2019/01/17	12	57.90	0	0.00	57.90	12	2,715	0.44%
2019/01/16	14	57.73	5	57.80	57.80	9	2,703	0.33%
2019/01/15	2	57.90	0	0.00	57.80	2	2,710	0.07%
2019/01/14	2	58.00	0	0.00	57.80	2	2,683	0.07%
2019/01/11	1	58.30	0	0.00	58.30	1	2,732	0.04%
2019/01/09	0.1	59.50	0	0.00	59.20	0.1	2,704	0.00%
2019/01/07	2.1	59.68	0	0.00	58.90	2.1	2,715	0.08%
2019/01/04	0	0.00	1	58.90	58.90	-1	2,752	-0.04%
2018/12/27	0.1	60.30	0	0.00	60.30	0.1	2,952	0.00%
2018/12/26	0.5	60.00	0	0.00	60.00	0.5	2,956	0.02%
2018/12/25	0.1	60.20	4	60.00	60.20	-4	2,954	-0.13%
2018/12/24	0.1	60.60	0	0.00	60.60	0.1	2,958	0.00%
2018/12/21	1	60.30	1	60.70	60.70	0	3,004	0.00%
2018/12/20	0	0.00	41	60.50	60.30	-41	2,994	-1.37%
2018/12/19	5	60.50	1	60.60	61.00	4	2,996	0.13%
2018/12/18	2	60.10	0	0.00	60.30	2	3,029	0.07%
2018/12/14	0	0.00	9	60.53	60.90	-9	3,075	-0.29%
2018/12/13	27	60.63	0	0.00	61.30	27	3,065	0.88%
2018/12/12	20	60.40	0	0.00	61.00	20	3,043	0.66%
2018/12/11	12	59.74	4	59.80	59.80	8	3,016	0.27%
2018/12/10	3	60.90	3	61.00	61.00	0	2,957	0.00%
2018/12/07	0	0.00	3	62.07	62.20	-3	2,971	-0.10%
2018/12/06	0	0.00	8	60.80	61.50	-8	3,007	-0.27%
2018/12/05	22.1	61.93	0	0.00	62.00	22.1	2,967	0.74%
2018/12/04	2	63.00	1	63.60	62.80	1	3,000	0.03%
2018/12/03	66	62.73	46	62.95	63.30	20	3,000	0.67%
2018/11/30	31	61.03	65	62.20	62.20	-34	2,962	-1.15%
2018/11/29	14	61.53	5	62.26	61.30	9	2,796	0.32%
2018/11/28	0	0.00	32	62.28	62.10	-32	2,739	-1.17%
2018/11/27	9	61.20	1	61.20	61.20	8	2,710	0.30%
2018/11/26	43	61.59	3	62.00	61.60	40	2,706	1.48%
2018/11/23	18	61.06	10	60.70	60.90	8	2,716	0.29%
2018/11/22	0.1	61.40	5	61.30	61.20	-4.9	2,728	-0.18%
2018/11/21	2.1	61.11	0	0.00	61.20	2.1	2,730	0.08%
2018/11/20	4	61.43	0	0.00	61.80	4	2,690	0.15%
2018/11/19	2	62.10	0	0.00	62.50	2	2,640	0.08%
2018/11/16	2	62.20	5	62.20	62.50	-3	2,639	-0.11%
2018/11/15	3	62.40	1	62.90	62.90	2	2,650	0.08%
2018/11/14	0	0.00	10	63.75	64.10	-10	2,607	-0.38%
2018/11/12	7	64.34	0	0.00	64.20	7	2,577	0.27%
2018/11/09	0	0.00	2	66.80	67.20	-2	2,556	-0.08%
2018/11/06	0	0.00	1	65.90	66.40	-1	2,609	-0.04%
2018/11/05	0	0.00	3	66.07	66.30	-3	2,613	-0.11%
2018/11/02	2	66.25	19	66.70	66.70	-17	2,624	-0.65%
2018/11/01	3	66.10	0	0.00	66.00	3	2,627	0.11%
2018/10/31	1	65.00	5	65.26	65.60	-4	2,634	-0.15%
2018/10/26	6	63.58	0	0.00	64.00	6	2,630	0.23%
2018/10/25	4	63.80	1	64.50	63.80	3	2,632	0.11%
2018/10/24	0	0.00	1	65.50	65.00	-1	2,626	-0.04%
2018/10/23	3	65.57	0	0.00	65.00	3	2,615	0.11%
2018/10/22	0	0.00	11	67.10	68.30	-11	2,592	-0.42%
2018/10/19	1	66.30	4	66.50	67.10	-3	2,599	-0.12%
2018/10/17	12	65.63	0	0.00	65.60	12	2,729	0.44%
2018/10/16	3	65.43	0.3	65.40	65.20	2.7	2,760	0.10%
2018/10/11	13	64.18	2	63.90	64.00	11	2,844	0.39%
2018/10/09	0	0.00	12.5	71.21	70.80	-12.5	2,746	-0.46%
2018/10/08	2	71.95	0	0.00	71.80	2	2,745	0.07%
2018/10/05	1	72.00	4	72.10	72.10	-3	2,753	-0.11%
2018/10/02	22	74.11	0	0.00	74.00	22	2,753	0.80%
2018/10/01	0	0.00	21	75.11	75.20	-21	2,753	-0.76%
2018/09/28	0.1	74.80	0	0.00	74.50	0.1	2,776	0.00%
2018/09/27	0	0.00	15	74.60	74.50	-15	2,759	-0.54%
2018/09/26	0	0.00	17	74.59	74.80	-17	2,749	-0.62%
2018/09/25	0	0.00	2	74.20	74.50	-2	2,751	-0.07%
2018/09/21	1	72.80	0	0.00	73.00	1	2,736	0.04%
2018/09/20	1.1	72.71	0	0.00	72.60	1.1	2,752	0.04%
2018/09/19	10	73.60	0	0.00	73.90	10	2,749	0.36%
2018/09/18	1	73.20	5	73.20	73.30	-4	2,763	-0.14%
2018/09/17	23	73.77	0	0.00	73.70	23	2,772	0.83%
2018/09/14	30	74.90	0	0.00	74.70	30	2,778	1.08%
2018/09/13	1	73.50	1	74.40	74.30	0	2,800	0.00%
2018/09/12	1	73.40	0	0.00	73.20	1	2,804	0.04%
2018/09/11	0	0.00	2	74.15	74.90	-2	2,780	-0.07%
2018/09/10	1	74.70	0	0.00	73.50	1	2,801	0.04%
2018/09/06	1	76.30	0	0.00	76.80	1	2,777	0.04%
2018/09/05	1.1	77.99	1	77.40	77.00	0.1	2,752	0.00%
2018/09/04	1	78.10	2	78.10	78.20	-1	2,742	-0.04%
2018/09/03	0	0.00	2	78.15	77.90	-2	2,730	-0.07%
2018/08/31	2	77.95	0	0.00	78.00	2	2,746	0.07%
2018/08/30	0	0.00	1	77.80	77.90	-1	2,780	-0.04%
2018/08/29	1.1	78.57	1	78.40	78.10	0.1	2,803	0.00%
2018/08/27	0	0.00	1	77.60	77.70	-1	2,796	-0.04%
2018/08/24	0	0.00	1	77.10	77.20	-1	2,795	-0.04%
2018/08/23	0	0.00	1	77.70	77.70	-1	2,873	-0.03%
2018/08/22	1	77.40	7	77.63	77.70	-6	2,907	-0.21%
2018/08/21	0	0.00	1	76.40	76.60	-1	2,854	-0.04%
2018/08/20	0.1	75.50	0	0.00	75.50	0.1	2,880	0.00%
2018/08/16	4	75.10	1	75.40	75.40	3	2,907	0.10%
2018/08/15	1	73.60	0	0.00	73.50	1	2,892	0.03%
2018/08/14	1	74.30	0	0.00	74.40	1	2,884	0.03%
2018/08/13	18	75.73	0	0.00	75.80	18	2,874	0.63%
2018/08/09	10	77.50	0	0.00	77.10	10	2,871	0.35%
2018/08/08	0	0.00	10	78.10	78.00	-10	2,890	-0.35%
2018/08/06	0	0.00	12	77.53	77.70	-12	2,953	-0.41%
2018/08/02	10	76.50	2	77.20	76.50	8	2,963	0.27%
2018/08/01	0	0.00	18	76.97	77.20	-18	2,958	-0.61%
2018/07/31	1	76.40	2	76.10	75.90	-1	2,946	-0.03%
2018/07/30	1	76.60	4	76.23	76.40	-3	2,933	-0.10%
2018/07/25	45	76.03	0	0.00	75.80	45	2,889	1.56%
2018/07/24	2	80.00	42	79.25	80.00	-40	2,837	-1.41%
2018/07/23	25	78.50	3	78.60	78.80	22	2,711	0.81%
2018/07/20	1.1	77.82	14	78.41	78.30	-13	2,691	-0.48%
2018/07/19	0	0.00	9	77.69	78.40	-9	2,671	-0.34%
2018/07/18	4.1	77.30	16	77.22	77.50	-12	2,648	-0.45%
2018/07/17	1	76.20	2	76.05	75.60	-1	2,580	-0.04%
2018/07/16	6	75.68	5	75.86	75.50	1	2,560	0.04%
2018/07/13	0	0.00	18	74.81	75.20	-18	2,578	-0.70%
2018/07/12	0	0.00	9	74.21	74.00	-9	2,607	-0.35%
2018/07/11	0	0.00	27.3	73.98	73.80	-27.3	2,627	-1.04%
2018/07/10	0	0.00	6	73.60	73.60	-6	2,630	-0.23%
2018/07/06	10	72.10	0	0.00	72.60	10	2,650	0.38%
2018/07/05	3	72.70	35	72.91	72.70	-32	2,658	-1.20%
2018/07/03	1	73.10	0	0.00	73.00	1	2,744	0.04%
2018/07/02	75	73.16	0	0.00	73.20	75	2,758	2.72%
2018/06/29	1	72.90	86	74.22	74.60	-85	2,737	-3.10%
2018/06/28	0	0.00	10	72.30	72.30	-10	2,698	-0.37%
2018/06/27	18.1	72.29	0	0.00	72.50	18.1	2,742	0.66%
2018/06/26	24	72.60	1	72.50	72.50	23	2,738	0.84%
2018/06/25	15	72.83	0	0.00	72.80	15	2,720	0.55%
2018/06/22	7	73.43	0	0.00	73.30	7	2,716	0.26%
2018/06/21	10	74.20	0	0.00	74.00	10	2,690	0.37%
2018/06/20	25	74.19	0	0.00	74.20	25	2,712	0.92%
2018/06/15	0.1	75.40	10	75.20	75.10	-9.9	2,693	-0.37%
2018/06/14	20	75.72	0	0.00	75.40	20	2,675	0.75%
2018/06/13	0	0.00	19	76.85	76.90	-19	2,662	-0.71%
2018/06/12	20	76.32	4	76.65	76.70	16	2,731	0.59%
2018/06/11	10	76.90	10	77.38	77.30	0	2,758	0.00%
2018/06/08	1	77.11	1	78.10	77.20	0	2,814	0.00%
2018/06/07	0	0.00	25	77.78	78.00	-25	2,831	-0.88%
2018/06/06	6	76.78	7	76.57	77.00	-1	2,826	-0.04%
2018/06/05	0	0.00	6	75.63	75.70	-6	2,811	-0.21%
2018/06/04	1	75.30	25	75.40	75.50	-24	2,800	-0.86%
2018/06/01	1.6	74.39	0	0.00	74.70	1.6	2,791	0.06%
2018/05/30	5	74.30	6	74.57	74.20	-1	2,753	-0.04%
2018/05/29	0	0.00	1	75.20	75.40	-1	2,733	-0.04%
2018/05/28	3	75.57	5	75.70	75.70	-2	2,782	-0.07%
2018/05/23	2	73.55	0	0.00	73.30	2	2,769	0.07%
2018/05/21	1	74.40	25	74.10	74.10	-24	2,838	-0.85%
2018/05/18	2	73.60	0	0.00	73.40	2	2,859	0.07%
2018/05/17	15	74.07	0	0.00	74.00	15	2,885	0.52%
2018/05/16	42	74.58	0	0.00	74.20	42	2,893	1.45%
2018/05/15	2.1	75.79	0	0.00	75.20	2.1	2,918	0.07%
2018/05/14	0	0.00	23	77.81	78.00	-23	3,054	-0.75%
2018/05/09	1.1	76.30	0	0.00	76.40	1.1	3,120	0.03%
2018/05/08	3	75.97	10	76.30	75.80	-7	3,151	-0.22%
2018/05/07	0	0.00	19.2	75.56	76.00	-19.2	3,203	-0.60%
2018/05/04	0	0.00	0	74.30	74.00	0	3,241	0.00%
2018/05/02	5	74.46	1	74.70	74.40	4	3,305	0.12%
2018/04/30	9	74.01	0	0.00	73.90	9	3,319	0.27%
2018/04/27	7	74.00	0	0.00	73.90	7	3,334	0.21%
2018/04/26	1	74.50	5	75.04	74.00	-4	3,351	-0.12%
2018/04/25	0.1	75.50	2	72.30	74.90	-2	3,411	-0.06%
2018/04/24	5	72.68	7	73.39	72.80	-2	3,429	-0.06%
2018/04/23	10	75.00	10	75.00	74.90	0	3,419	0.00%
2018/04/20	0.1	76.30	0	0.00	76.00	0.1	3,428	0.00%
2018/04/19	33.1	76.63	0	0.00	76.90	33.1	3,439	0.96%
2018/04/18	4.1	76.65	1	77.00	76.30	3.1	3,440	0.09%
2018/04/13	1	78.50	1	78.60	78.50	0	3,451	0.00%
2018/04/11	0	0.00	12	78.74	78.80	-12	3,453	-0.35%
2018/04/10	14	77.69	0	0.00	77.70	14	3,446	0.41%
2018/04/09	6	77.57	1	77.40	77.80	5	3,436	0.15%
2018/04/03	5	78.10	0	0.00	78.20	5	3,371	0.15%
2018/03/30	3	80.07	11	79.99	80.00	-8	3,364	-0.24%
2018/03/28	2	78.10	0	0.00	78.40	2	3,356	0.06%
2018/03/27	0	0.00	3	78.50	78.40	-3	3,370	-0.09%
2018/03/26	0	0.00	2	78.00	78.00	-2	3,427	-0.06%
2018/03/23	6	78.10	2	78.10	78.40	4	3,463	0.12%
2018/03/22	2	79.55	0.4	79.40	79.30	1.6	3,466	0.05%
2018/03/21	0	0.00	1	79.60	79.90	-1	3,443	-0.03%
2018/03/20	2	78.80	1	78.90	79.00	1	3,488	0.03%
2018/03/16	19	79.21	0	0.00	79.10	19	3,490	0.54%
2018/03/15	1	79.60	0	0.00	79.60	1	3,438	0.03%
2018/03/14	10.1	80.02	0	0.00	80.10	10.1	3,435	0.29%
2018/03/13	2	81.45	0	0.00	81.70	2	3,424	0.06%
2018/03/12	4	81.03	20	80.66	81.20	-16	3,469	-0.46%
2018/03/09	1.2	79.83	4	79.98	79.70	-2.8	3,486	-0.08%
2018/03/08	19	78.91	0	0.00	79.00	19	3,472	0.55%
2018/03/07	2	79.30	19	79.81	78.90	-17	3,486	-0.49%
2018/03/06	2	78.90	33	78.88	78.90	-31	3,619	-0.86%
2018/03/05	0	0.00	1	78.30	78.50	-1	3,701	-0.03%
2018/03/02	25	78.61	1	78.80	78.90	24	3,779	0.64%
2018/03/01	10	79.64	13	80.64	79.70	-3	3,870	-0.08%
2018/02/27	1	79.60	0	0.00	79.40	1	3,917	0.03%
2018/02/26	0	0.00	19.1	80.00	79.90	-19.1	3,930	-0.48%
2018/02/23	2	79.65	5.3	79.80	79.40	-3.3	3,963	-0.08%
2018/02/22	11	78.85	0	0.00	79.00	11	4,008	0.27%
2018/02/21	20	79.96	0	0.00	80.30	20	3,997	0.50%
2018/02/12	2	78.50	0	0.00	78.30	2	4,036	0.05%
2018/02/09	0	0.00	1	76.50	78.50	-1	4,084	-0.02%
2018/02/07	4	80.50	5	81.18	80.30	-1	4,252	-0.02%
2018/02/06	11	79.81	7	79.76	78.70	4	4,506	0.09%
2018/02/05	15	82.29	8	82.53	82.90	7	4,409	0.16%
2018/02/02	1	83.60	0	0.00	84.10	1	4,464	0.02%
2018/02/01	0	0.00	11	84.98	85.00	-11	4,546	-0.24%
2018/01/31	7.1	82.91	5	83.70	83.40	2.1	4,596	0.04%
2018/01/30	16	83.82	0	0.00	83.50	16	4,616	0.35%
2018/01/29	3	84.60	1	84.70	84.50	2	4,613	0.04%
2018/01/26	2	85.75	0	0.00	85.60	2	4,648	0.04%
2018/01/24	10	85.92	6	85.73	86.50	4	4,754	0.08%
2018/01/23	19	86.34	0	0.00	86.20	19	4,991	0.38%
2018/01/22	8	86.79	4	86.75	86.90	4	5,056	0.08%
2018/01/19	1	87.20	13	87.61	87.40	-12	5,104	-0.24%
2018/01/18	6.1	87.26	3	87.10	86.70	3.1	5,113	0.06%
2018/01/17	1	86.20	1	87.00	87.00	0	5,111	0.00%
2018/01/16	0	0.00	1	86.70	86.50	-1	5,143	-0.02%
2018/01/15	9	86.29	2	86.25	86.20	7	5,168	0.14%
2018/01/12	0.5	85.60	6	85.47	85.60	-5.5	5,232	-0.11%
2018/01/11	1	84.50	4	84.73	84.60	-3	5,265	-0.06%
2018/01/10	2	84.40	0	0.00	84.10	2	5,311	0.04%
2018/01/09	0	0.00	1	86.00	85.50	-1	5,335	-0.02%
2018/01/08	1	85.30	0	0.00	85.30	1	5,403	0.02%
2018/01/05	0	0.00	20	85.24	85.30	-20	5,519	-0.36%
2018/01/04	0	0.00	5	84.80	85.10	-5	5,855	-0.09%
2018/01/03	1	85.20	7	84.94	85.10	-6	5,923	-0.10%
2018/01/02	3	84.90	3	84.80	85.00	0	5,953	0.00%