鴻準 (2354)-康和-延平券商分點個股進出

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
73.1
漲跌
▲1.0
漲幅
+1.39%
成交量
173,663張
產業
上市其他電子類股
1031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－康和-延平券商分點個股進出

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

康和-延平券商分點個股進出
康和-延平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
2024/05/31	21.1	75.43	23	76.31	73.10	-1.9	36,215	-0.01%
2024/05/30	4.1	73.17	2	73.65	72.10	2.1	33,375	0.01%
2024/05/29	31	75.11	7	74.80	74.60	24	32,308	0.07%
2024/05/28	21	75.07	15	74.57	72.70	6	30,144	0.02%
2024/05/27	1	68.80	9	71.11	71.50	-8	26,731	-0.03%
2024/05/24	2	64.30	0	65.10	65.00	2	25,224	0.01%
2024/05/23	10	65.11	8	65.34	65.30	2	24,805	0.01%
2024/05/21	11	64.16	16	63.67	64.80	-5	23,189	-0.02%
2024/05/20	1	62.60	1	62.70	62.10	0	22,450	0.00%
2024/05/17	1	61.20	0	0.00	61.20	1	22,192	0.00%
2024/05/16	2	61.55	0	0.00	61.10	2	22,142	0.01%
2024/05/15	1	59.90	0	0.00	60.10	1	21,984	0.00%
2024/05/14	1	60.10	0	0.00	60.90	1	21,890	0.00%
2024/05/13	3	60.30	3	60.10	60.10	0	21,783	0.00%
2024/05/10	10	60.94	10	60.59	60.60	0	21,714	0.00%
2024/05/08	1	61.30	2	62.00	61.30	-1	21,452	0.00%
2024/05/06	2	62.20	3	61.97	62.10	-1	21,150	0.00%
2024/05/03	1	61.10	1	62.20	60.70	0	20,835	0.00%
2024/05/02	1	61.00	81	60.70	60.70	-80	20,678	-0.39%
2024/04/30	1	61.60	0	0.00	61.60	1	20,587	0.00%
2024/04/29	0	0.00	3.2	62.88	62.40	-3.2	20,438	-0.02%
2024/04/26	4	62.03	5	62.20	61.40	-1	19,997	-0.01%
2024/04/25	6	61.33	0	0.00	60.90	6	19,794	0.03%
2024/04/24	7	61.90	9	61.90	62.00	-2	19,592	-0.01%
2024/04/23	2	57.50	16	57.99	60.30	-14	18,907	-0.07%
2024/04/22	20	56.80	3	56.77	57.00	17	18,438	0.09%
2024/04/19	50	54.80	0	0.00	55.80	50	18,278	0.27%
2024/04/18	0	0.00	1	56.20	56.50	-1	18,105	-0.01%
2024/04/17	1	55.20	2	55.85	55.60	-1	17,987	-0.01%
2024/04/16	4	55.20	0	0.00	55.00	4	17,836	0.02%
2024/04/12	1	58.50	0	0.00	58.50	1	17,434	0.01%
2024/04/11	1	58.90	20	58.50	59.10	-19	17,226	-0.11%
2024/04/10	6	62.85	20	61.96	61.20	-14	16,729	-0.08%
2024/04/09	12.2	63.25	0	0.00	63.00	12.2	16,351	0.07%
2024/04/08	5	62.90	9	63.17	63.50	-4	15,980	-0.03%
2024/04/03	0	0.00	3	63.43	64.00	-3	15,670	-0.02%
2024/04/02	12	64.28	6	64.75	64.90	6	15,264	0.04%
2024/04/01	7	64.64	6	64.55	63.80	1	14,706	0.01%
2024/03/29	7	63.16	22	62.91	63.00	-15	14,144	-0.11%
2024/03/28	60	67.09	27	66.04	65.10	33	13,289	0.25%
2024/03/27	4	62.28	61	61.95	63.60	-57	10,914	-0.52%
2024/03/26	11.1	58.01	4	59.10	57.90	7.1	9,790	0.07%
2024/03/25	5	58.50	0	0.00	58.70	5	9,502	0.05%
2024/03/22	36	59.30	17	59.55	59.00	19	9,239	0.21%
2024/03/21	30	59.33	12.6	59.36	59.10	17.4	8,698	0.20%
2024/03/20	54	58.80	17	59.68	58.20	37	8,078	0.46%
2024/03/19	3	55.30	7	55.86	58.10	-4	6,912	-0.06%
2024/03/18	0	0.00	7	54.83	55.40	-7	6,431	-0.11%
2024/03/15	25	56.30	36	56.63	55.60	-11	6,066	-0.18%
2024/03/14	19	54.21	0	0.00	53.70	19	4,982	0.38%
2024/03/13	11	58.01	36	57.92	58.90	-25	4,239	-0.59%
2024/03/12	0	0.00	11	55.30	55.30	-11	2,479	-0.44%
2024/03/05	20	50.55	0	0.00	50.50	20	1,996	1.00%
2024/03/04	0	0.00	1	50.00	50.00	-1	1,969	-0.05%
2024/02/01	0	0.00	1	50.40	50.80	-1	1,994	-0.05%
2024/01/26	0	0.00	8	50.50	50.50	-8	2,051	-0.39%
2024/01/22	9	50.00	8	50.00	50.20	1	2,179	0.05%
2024/01/17	1	50.00	0	0.00	49.65	1	2,182	0.05%
2024/01/15	0	0.00	4	51.30	51.30	-4	2,184	-0.18%
2024/01/12	0	0.00	2	51.30	51.40	-2	2,207	-0.09%
2023/12/28	2	52.70	0	0.00	52.70	2	2,568	0.08%
2023/12/15	1	52.20	1	52.10	52.00	0	3,417	0.00%
2023/12/07	6	51.98	0	0.00	51.50	6	4,462	0.13%
2023/12/06	2	51.90	0	0.00	52.00	2	4,460	0.04%
2023/12/04	5	53.30	0	0.00	53.20	5	4,412	0.11%
2023/11/30	0	0.00	16	53.38	53.30	-16	4,461	-0.36%
2023/11/27	1.1	53.06	0	0.00	53.00	1.1	4,565	0.02%
2023/11/21	0	0.00	20	53.25	53.50	-20	4,550	-0.44%
2023/11/17	10	53.10	1	53.20	53.20	9	4,530	0.20%
2023/11/08	1	52.20	0	0.00	52.20	1	4,509	0.02%
2023/11/07	1	52.20	0	0.00	52.20	1	4,501	0.02%
2023/11/02	0	0.00	2	53.10	53.00	-2	4,561	-0.04%
2023/10/31	2	52.60	4	52.50	52.40	-2	4,583	-0.04%
2023/10/25	5	53.50	0	0.00	53.30	5	4,628	0.11%
2023/10/24	0	0.00	10	53.00	53.10	-10	4,689	-0.21%
2023/10/18	0	0.00	16	55.73	55.50	-16	5,484	-0.29%
2023/10/17	5	56.50	0	0.00	56.40	5	5,440	0.09%
2023/10/12	1	57.90	9	57.80	58.00	-8	5,683	-0.14%
2023/10/06	9	56.81	0	0.00	56.50	9	5,731	0.16%
2023/10/05	0	0.00	2	58.05	58.20	-2	5,621	-0.04%
2023/10/03	10	57.80	4	57.50	57.40	6	5,552	0.11%
2023/10/02	4	57.65	0	0.00	57.60	4	5,518	0.07%
2023/09/28	0	0.00	1	57.70	57.70	-1	5,487	-0.02%
2023/09/21	2	58.40	10	58.30	58.00	-8	5,321	-0.15%
2023/09/20	6	59.50	1	60.70	58.90	5	5,188	0.10%
2023/09/19	32	61.33	20	61.50	60.70	12	4,915	0.24%
2023/09/18	10	57.70	0	0.00	57.10	10	4,282	0.23%
2023/09/15	0	0.00	4	58.10	59.00	-4	4,137	-0.10%
2023/08/31	1	55.60	0	0.00	55.70	1	3,965	0.03%
2023/08/18	0	0.00	1	54.90	55.00	-1	4,112	-0.02%
2023/08/09	0	0.00	2	56.80	56.90	-2	3,989	-0.05%
2023/08/04	2	54.90	0	0.00	54.80	2	3,912	0.05%
2023/08/02	1	55.00	0	0.00	54.50	1	3,906	0.03%
2023/07/26	6	57.90	1	58.20	57.00	5	3,664	0.14%
2023/07/25	0	0.00	13	59.25	59.50	-13	3,399	-0.38%
2023/07/21	0	0.00	2	54.20	54.30	-2	2,766	-0.07%
2023/07/18	0	0.00	3	58.03	57.40	-3	2,693	-0.11%
2023/07/17	2	57.30	0	0.00	57.20	2	2,560	0.08%
2023/07/13	0	0.00	2	55.50	54.90	-2	2,433	-0.08%
2023/07/05	1	54.00	20	54.00	53.70	-19	2,299	-0.83%
2023/07/04	1	54.80	0	0.00	54.70	1	2,283	0.04%
2023/06/28	10	56.10	0	0.00	56.00	10	2,437	0.41%
2023/06/26	10	57.96	0	0.00	57.60	10	2,398	0.42%
2023/06/14	0	0.00	41	56.43	56.50	-41	2,238	-1.83%
2023/06/13	0	0.00	1	56.10	55.80	-1	2,150	-0.05%
2023/06/07	0	0.00	1	55.30	55.30	-1	2,153	-0.05%
2023/06/05	16	55.80	0	0.00	55.80	16	2,223	0.72%
2023/06/02	0	0.00	2	55.90	55.90	-2	2,258	-0.09%
2023/05/30	0	0.00	1	54.70	54.50	-1	2,127	-0.05%
2023/05/23	0	0.00	6	54.00	53.90	-6	2,226	-0.27%
2023/05/05	4	53.90	0	0.00	53.80	4	2,636	0.15%
2023/04/26	1	52.90	0	0.00	52.90	1	3,288	0.03%
2023/04/21	0	0.00	1	54.20	53.80	-1	3,344	-0.03%
2023/04/13	0	0.00	2	55.20	54.70	-2	3,423	-0.06%
2023/04/12	0	0.00	1	55.30	55.30	-1	3,444	-0.03%
2023/04/07	0	0.00	1	56.30	55.50	-1	3,495	-0.03%
2023/04/06	0	0.00	2	56.40	56.10	-2	3,468	-0.06%
2023/03/31	0	0.00	3	56.10	55.90	-3	3,415	-0.09%
2023/03/29	0	0.00	6	55.27	55.50	-6	3,342	-0.18%
2023/03/22	0	0.00	25	53.30	53.30	-25	3,255	-0.77%
2023/03/21	1	53.10	0	0.00	53.30	1	3,332	0.03%
2023/03/20	1	53.00	0	0.00	53.00	1	3,328	0.03%
2023/03/17	0	0.00	2	52.55	52.20	-2	3,337	-0.06%
2023/03/14	25	53.10	0	0.00	52.90	25	3,392	0.74%
2023/03/13	0	0.00	2	53.50	53.60	-2	3,484	-0.06%
2023/03/10	3	54.10	0	0.00	53.60	3	3,664	0.08%
2023/03/08	8	55.15	12	55.45	55.20	-4	3,746	-0.11%
2023/03/07	0	0.00	2	56.00	56.00	-2	3,688	-0.05%
2023/03/06	0	0.00	4	55.70	55.90	-4	3,654	-0.11%
2023/03/03	2	55.10	0	0.00	55.20	2	3,635	0.06%
2023/03/02	3	55.50	0	0.00	55.20	3	3,633	0.08%
2023/02/24	2	56.10	6	56.20	55.50	-4	3,620	-0.11%
2023/02/23	0	0.00	7	56.29	56.00	-7	3,592	-0.19%
2023/02/22	1	55.30	0	0.00	55.20	1	3,564	0.03%
2023/02/10	3	54.77	0	0.00	54.60	3	3,788	0.08%
2023/02/09	13	55.45	0	0.00	55.50	13	3,733	0.35%
2023/02/08	2	56.00	0	0.00	55.80	2	3,710	0.05%
2023/02/06	7	56.54	4	56.53	56.50	3	3,643	0.08%
2023/02/03	5	56.40	1	56.50	56.30	4	3,593	0.11%
2023/02/02	6	55.60	0	0.00	56.40	6	3,504	0.17%
2023/02/01	3	54.70	0	0.00	55.00	3	3,320	0.09%
2023/01/31	2	54.80	0	0.00	54.20	2	3,260	0.06%
2023/01/30	4	55.50	7	55.63	55.40	-3	3,155	-0.10%
2023/01/09	6	53.13	0	0.00	53.20	6	2,923	0.21%
2022/12/28	1	52.30	0	0.00	52.30	1	2,828	0.04%
2022/12/22	0	0.00	6	51.28	52.00	-6	2,833	-0.21%
2022/12/12	0	0.00	1	53.00	52.80	-1	2,691	-0.04%
2022/12/09	1	53.00	0	0.00	53.20	1	2,735	0.04%
2022/12/05	4	54.25	4	54.20	54.20	0	2,636	0.00%
2022/12/02	0	0.00	9	52.20	54.00	-9	2,540	-0.35%
2022/12/01	5	52.46	5	51.90	51.90	0	2,378	0.00%
2022/11/30	0	0.00	1	51.80	52.10	-1	2,386	-0.04%
2022/11/22	1	50.00	0	0.00	50.00	1	2,324	0.04%
2022/11/16	6	50.20	0	0.00	50.10	6	2,340	0.26%
2022/11/15	4	49.54	2	49.95	49.60	2	2,273	0.09%
2022/11/14	4	48.80	0	0.00	49.50	4	2,234	0.18%
2022/11/11	0	0.00	5	48.40	48.85	-5	2,177	-0.23%
2022/11/09	0	0.00	5	48.30	48.20	-5	2,098	-0.24%
2022/11/08	0	0.00	10	46.79	46.85	-10	2,079	-0.48%
2022/10/05	10	46.70	2	46.60	46.55	8	2,364	0.34%
2022/10/04	2	45.90	0	0.00	46.05	2	2,371	0.08%
2022/09/13	0	0.00	2	50.00	49.80	-2	2,901	-0.07%
2022/09/12	2	48.65	0	0.00	49.00	2	3,011	0.07%
2022/08/29	2	50.30	0	0.00	50.20	2	3,669	0.05%
2022/08/26	0	0.00	9	51.40	51.60	-9	3,781	-0.24%
2022/08/25	0	0.00	1	50.60	50.70	-1	4,102	-0.02%
2022/08/16	10	50.70	0	0.00	50.40	10	6,623	0.15%
2022/08/15	2	50.65	11	50.67	50.40	-9	6,717	-0.13%
2022/08/12	10	50.90	0	0.00	51.10	10	6,721	0.15%
2022/08/09	10	49.10	0	0.00	49.10	10	6,837	0.15%
2022/08/08	2	48.65	0	0.00	48.60	2	6,957	0.03%
2022/07/29	1	49.50	2	49.55	49.25	-1	7,144	-0.01%
2022/07/28	0	0.00	2	49.30	49.30	-2	7,157	-0.03%
2022/07/22	10	49.40	0	0.00	49.20	10	7,219	0.14%
2022/07/20	1	47.50	0	0.00	47.50	1	7,182	0.01%
2022/07/19	1	46.80	0	0.00	46.90	1	7,176	0.01%
2022/07/18	1	46.80	0	0.00	47.00	1	7,226	0.01%
2022/07/15	5	46.58	0	0.00	46.60	5	7,237	0.07%
2022/07/14	12	46.67	0	0.00	46.80	12	7,239	0.17%
2022/07/11	0	0.00	1	46.25	46.25	-1	7,196	-0.01%
2022/06/21	0.1	54.50	0	0.00	54.60	0.1	6,830	0.00%
2022/06/20	0	0.00	1	55.00	52.90	-1	6,795	-0.01%
2022/06/17	3	54.40	1	54.70	55.50	2	6,680	0.03%
2022/06/15	0	0.00	1	56.20	56.20	-1	6,514	-0.02%
2022/06/14	2	55.80	0	0.00	56.40	2	6,485	0.03%
2022/06/13	1	56.00	0	0.00	55.50	1	6,436	0.02%
2022/06/07	1	56.50	0	0.00	56.20	1	6,155	0.02%
2022/06/06	7.5	56.18	3	56.50	56.30	4.5	6,090	0.07%
2022/06/02	3	56.77	0	0.00	56.50	3	5,993	0.05%
2022/06/01	7	55.27	1	56.00	56.00	6	5,706	0.11%
2022/05/20	2	54.20	0	0.00	54.50	2	3,641	0.05%
2022/05/19	1	53.90	0	0.00	54.00	1	3,686	0.03%
2022/05/17	1	55.20	1	55.70	54.90	0	3,578	0.00%
2022/05/13	3	59.30	0	0.00	58.50	3	3,385	0.09%
2022/05/11	0	0.00	1	61.30	61.30	-1	3,294	-0.03%
2022/05/10	0	0.00	1	61.40	61.50	-1	3,401	-0.03%
2022/04/21	1	60.50	0	0.00	60.70	1	3,469	0.03%
2022/04/15	0	0.00	6	60.40	60.60	-6	3,480	-0.17%
2022/04/13	1	61.10	0	0.00	61.40	1	3,592	0.03%
2022/04/06	1	61.80	0	0.00	61.80	1	3,737	0.03%
2022/03/31	3	63.30	0	0.00	62.80	3	3,688	0.08%
2022/03/02	6	64.85	0	0.00	64.80	6	3,932	0.15%
2022/03/01	0	0.00	5	64.60	64.80	-5	3,908	-0.13%
2022/02/10	6	63.53	1	63.30	63.60	5	4,106	0.12%
2022/01/26	0	0.00	2	60.10	60.00	-2	4,219	-0.05%
2022/01/25	0	0.00	1	60.50	60.40	-1	4,375	-0.02%
2022/01/24	1	61.80	0	0.00	61.50	1	4,369	0.02%
2022/01/21	1	61.50	0	0.00	62.00	1	4,417	0.02%
2022/01/17	1	62.40	0	0.00	62.40	1	4,573	0.02%
2022/01/12	5	62.80	0	0.00	63.30	5	4,944	0.10%
2022/01/07	3	64.67	1	64.40	64.20	2	5,567	0.04%
2022/01/06	2	65.40	0	0.00	65.70	2	5,601	0.04%
2022/01/05	1	66.40	1	66.40	66.20	0	5,650	0.00%
2021/12/30	0	0.00	4	65.00	64.90	-4	5,923	-0.07%
2021/12/28	0	0.00	5	64.82	65.00	-5	6,623	-0.08%
2021/12/24	0	0.00	1	64.90	64.60	-1	7,497	-0.01%
2021/12/20	1	64.20	0	0.00	63.60	1	8,387	0.01%
2021/12/14	0	0.00	1	64.20	64.20	-1	9,301	-0.01%
2021/12/01	0	0.00	1	65.00	64.90	-1	9,490	-0.01%
2021/11/30	0	0.00	24	65.00	65.20	-24	9,519	-0.25%
2021/11/26	4	65.18	0	0.00	65.10	4	9,469	0.04%
2021/11/23	1	66.40	0	0.00	66.60	1	9,460	0.01%
2021/11/19	2	66.60	24	66.85	66.70	-22	9,486	-0.23%
2021/11/18	6	67.02	1	67.30	67.10	5	9,548	0.05%
2021/11/16	2	67.00	2	67.30	67.30	0	9,779	0.00%
2021/11/12	1	68.90	5	69.00	68.90	-4	9,928	-0.04%
2021/11/11	51	70.29	0	0.00	69.30	51	9,930	0.51%
2021/11/10	0	0.00	6	69.97	70.20	-6	9,851	-0.06%
2021/11/09	1	69.40	3	69.57	69.60	-2	9,853	-0.02%
2021/11/08	2	69.20	0	0.00	69.60	2	9,847	0.02%
2021/11/04	0	0.00	3	70.33	70.00	-3	9,782	-0.03%
2021/11/02	1	69.10	3	69.83	69.10	-2	9,609	-0.02%
2021/10/28	0	0.00	1	68.70	68.60	-1	9,393	-0.01%
2021/10/27	0	0.00	1	67.50	67.70	-1	9,316	-0.01%
2021/10/26	4	68.15	0	0.00	68.00	4	9,311	0.04%
2021/10/22	2	67.60	6	67.60	67.90	-4	9,259	-0.04%
2021/10/21	0	0.00	1	66.90	66.50	-1	9,213	-0.01%
2021/10/20	0	0.00	3	68.10	67.90	-3	9,154	-0.03%
2021/10/19	1	68.20	2	68.55	68.00	-1	9,037	-0.01%
2021/10/18	16	69.36	0	0.00	68.70	16	8,913	0.18%
2021/10/15	1	70.70	8	70.89	70.80	-7	8,729	-0.08%
2021/10/13	0	0.00	4	69.02	69.00	-4	8,468	-0.05%
2021/10/12	6	68.25	0	0.00	67.90	6	8,397	0.07%
2021/10/08	3	70.37	9	70.06	70.10	-6	8,305	-0.07%
2021/10/07	1	69.80	26	69.38	69.40	-25	8,151	-0.31%
2021/10/06	4	70.03	2	70.20	68.30	2	8,078	0.02%
2021/10/05	1	68.60	4	70.33	71.20	-3	7,773	-0.04%
2021/10/04	0	0.00	44	70.14	70.90	-44	7,414	-0.59%
2021/10/01	3	68.83	2	69.70	67.60	1	6,842	0.01%
2021/09/30	30	70.51	20	70.53	70.30	10	6,600	0.15%
2021/09/29	12	68.30	0	0.00	68.70	12	6,218	0.19%
2021/09/28	24	69.10	5	69.34	69.40	19	6,209	0.31%
2021/09/24	2	68.80	0	0.00	68.70	2	5,961	0.03%
2021/09/23	6	67.67	0	0.00	68.00	6	5,645	0.11%
2021/09/22	0	0.00	1	65.60	66.20	-1	5,330	-0.02%
2021/09/17	0	0.00	2	65.45	66.50	-2	5,240	-0.04%
2021/09/15	3	66.43	7	64.30	65.00	-4	5,073	-0.08%
2021/09/14	0	0.00	1	63.00	62.80	-1	4,849	-0.02%
2021/09/13	5	62.90	0	0.00	63.00	5	4,862	0.10%
2021/09/09	3	63.07	0.1	63.70	63.50	2.9	5,004	0.06%
2021/09/08	1	62.90	0	0.00	62.90	1	5,002	0.02%
2021/09/07	0	0.00	4	64.10	64.30	-4	4,951	-0.08%
2021/09/06	4.4	64.38	0	0.00	64.00	4.4	4,946	0.09%
2021/09/01	2	65.70	0	0.00	65.60	2	4,851	0.04%
2021/08/27	0	0.00	1	66.30	66.20	-1	4,900	-0.02%
2021/08/23	1	67.00	3	66.83	67.30	-2	5,006	-0.04%
2021/08/20	0.1	66.00	7	65.99	65.90	-6.9	4,871	-0.14%
2021/08/19	6	64.83	0	0.00	64.50	6	4,791	0.13%
2021/08/18	0	0.00	7	65.07	66.80	-7	4,610	-0.15%
2021/08/13	0	0.00	4	64.03	64.00	-4	4,433	-0.09%
2021/08/12	5	63.80	0	0.00	63.80	5	4,405	0.11%
2021/08/06	0	0.00	1	63.70	63.70	-1	4,665	-0.02%
2021/08/05	0	0.00	1	63.00	63.20	-1	4,772	-0.02%
2021/08/04	2	62.20	0	0.00	62.10	2	4,972	0.04%
2021/07/26	4	62.90	0	0.00	63.10	4	5,680	0.07%
2021/07/19	1	65.60	1	66.00	65.80	0	5,777	0.00%
2021/07/06	5	66.40	5	66.00	66.00	0	6,572	0.00%
2021/07/05	0	0.00	1	66.50	67.00	-1	6,628	-0.02%
2021/06/30	0	0.00	0.8	65.80	65.70	-0.8	6,760	-0.01%
2021/06/25	0	0.00	1	65.90	65.60	-1	7,238	-0.01%
2021/06/23	3	65.40	0	0.00	65.10	3	7,422	0.04%
2021/06/18	1	65.70	0	0.00	65.70	1	8,989	0.01%
2021/06/02	2	66.90	0	0.00	65.90	2	11,547	0.02%
2021/05/28	1	64.90	0	0.00	64.60	1	11,746	0.01%
2021/05/26	0	0.00	3	63.90	64.00	-3	12,006	-0.02%
2021/05/21	0	0.00	1	63.50	63.10	-1	13,201	-0.01%
2021/05/19	1	61.70	0	0.00	62.10	1	13,616	0.01%
2021/05/18	0	0.00	1	62.50	62.70	-1	13,799	-0.01%
2021/05/17	0	0.00	2	58.20	57.80	-2	13,988	-0.01%
2021/05/13	0	0.00	1	61.60	61.20	-1	14,457	-0.01%
2021/05/12	0	0.00	3	61.20	59.80	-3	14,679	-0.02%
2021/05/11	2	63.90	0	0.00	62.00	2	15,153	0.01%
2021/05/10	0	0.00	2	65.30	65.40	-2	15,223	-0.01%
2021/05/07	0	0.00	1.1	65.84	66.20	-1.1	15,477	-0.01%
2021/05/05	3	64.60	4	64.00	63.60	-1	16,217	-0.01%
2021/05/04	0	0.00	12	63.39	64.20	-12	16,250	-0.07%
2021/05/03	5	66.92	0	0.00	66.70	5	16,320	0.03%
2021/04/29	2	69.05	0	0.00	69.00	2	16,341	0.01%
2021/04/28	0	0.00	190	70.00	69.70	-190	16,457	-1.15%	大賣/鉅額交易
2021/04/27	5	70.50	4	70.75	70.70	1	16,704	0.01%
2021/04/26	0	0.00	6	69.70	69.60	-6	16,916	-0.04%
2021/04/22	3	70.23	8	69.86	69.30	-5	19,364	-0.03%
2021/04/21	7	71.16	1	71.30	70.80	6	21,177	0.03%
2021/04/19	1	71.20	0	0.00	71.10	1	24,127	0.00%
2021/04/15	6	70.23	0	0.00	70.80	6	24,357	0.02%
2021/04/14	2	70.50	0	0.00	71.10	2	24,344	0.01%
2021/04/13	1	72.10	1	72.80	72.10	0	24,468	0.00%
2021/04/09	3	72.03	3	72.17	72.00	0	24,711	0.00%
2021/04/08	0	0.00	60	72.30	72.30	-60	24,687	-0.24%
2021/04/07	1	72.70	0	0.00	73.10	1	24,603	0.00%
2021/04/01	3	72.23	4	72.00	71.90	-1	24,495	0.00%
2021/03/31	11	72.73	0	0.00	72.60	11	24,416	0.05%
2021/03/30	0	0.00	8	74.40	74.80	-8	24,191	-0.03%
2021/03/29	0	0.00	1	73.90	74.10	-1	24,121	0.00%
2021/03/26	4	74.08	33	73.85	73.80	-29	24,108	-0.12%
2021/03/25	3	74.83	15	74.71	74.10	-12	24,013	-0.05%
2021/03/24	4	75.35	1	76.90	75.40	3	23,836	0.01%
2021/03/23	57	77.59	28	76.72	76.10	29	23,564	0.12%
2021/03/22	0	0.00	7	73.61	74.00	-7	22,465	-0.03%
2021/03/19	2	74.20	1	73.80	73.00	1	22,308	0.00%
2021/03/18	8	75.00	7	74.74	74.80	1	22,105	0.00%
2021/03/17	22	74.26	13	73.89	73.40	9	21,765	0.04%
2021/03/16	1	73.10	0	0.00	72.50	1	21,200	0.00%
2021/03/15	12	72.53	0	0.00	72.80	12	21,150	0.06%
2021/03/12	33	72.83	5	72.94	73.30	28	21,192	0.13%
2021/03/11	8	71.30	1	71.30	71.30	7	21,120	0.03%
2021/03/10	0	0.00	2	70.05	69.60	-2	20,960	-0.01%
2021/03/09	0	0.00	51	68.50	69.00	-51	20,933	-0.24%
2021/03/08	0	0.00	12	69.52	69.00	-12	20,785	-0.06%
2021/03/05	3	70.80	0	0.00	70.00	3	20,689	0.01%
2021/03/04	2	71.00	21	70.97	70.50	-19	20,660	-0.09%
2021/03/03	1	69.80	3	70.57	70.80	-2	20,431	-0.01%
2021/03/02	3	70.17	28	70.11	69.30	-25	20,303	-0.12%
2021/02/26	5	70.02	2	70.80	70.00	3	20,163	0.01%
2021/02/25	15	73.31	11	72.71	71.30	4	19,931	0.02%
2021/02/24	192	72.24	1	72.30	70.60	191	19,489	0.98%	大買/鉅額交易
2021/02/23	1	69.40	7.7	69.60	69.70	-6.7	18,843	-0.04%
2021/02/22	11	70.29	0.2	70.30	69.70	10.8	18,685	0.06%
2021/02/19	1	69.20	4.6	68.95	69.40	-3.6	18,424	-0.02%
2021/02/18	13	70.22	2	70.30	70.20	11	18,213	0.06%
2021/02/17	10	69.51	0	0.00	69.90	10	17,982	0.06%
2021/02/05	3	70.93	1	71.90	70.40	2	17,708	0.01%
2021/02/04	47	70.69	81	70.34	70.40	-34	17,457	-0.19%
2021/02/03	2	72.60	22	73.08	72.50	-20	17,039	-0.12%
2021/02/02	32	74.40	30	74.59	73.60	2	16,672	0.01%
2021/02/01	4	73.45	9	73.30	74.90	-5	15,953	-0.03%
2021/01/29	9	76.29	7	76.63	74.80	2	15,757	0.01%
2021/01/28	17	77.39	43	76.73	77.20	-26	15,459	-0.17%
2021/01/27	21.2	77.31	5	77.30	78.20	16.2	15,072	0.11%
2021/01/26	10	75.17	2	74.50	74.40	8	14,563	0.05%
2021/01/25	36	75.94	2	77.00	75.30	34	14,395	0.24%
2021/01/22	30	75.65	11	74.99	75.60	19	14,088	0.13%
2021/01/21	5	72.00	3	73.17	72.50	2	13,851	0.01%
2021/01/20	14	73.72	55	74.94	72.10	-41	13,646	-0.30%
2021/01/19	33	76.23	15	76.15	76.00	18	13,299	0.14%
2021/01/18	76	75.95	27	75.20	77.30	49	12,960	0.38%
2021/01/15	35	76.40	134	77.20	75.60	-99	11,917	-0.83%	大賣/
2021/01/14	224	75.63	80	76.90	76.90	144	10,349	1.39%	大買/鉅額交易
2021/01/13	141.2	70.79	47	70.20	72.80	94.2	8,308	1.13%	大買/
2021/01/12	9	67.70	2	67.70	67.70	7	5,923	0.12%
2021/01/11	0	0.00	2	61.60	61.60	-2	5,142	-0.04%
2021/01/08	0	0.00	3	55.50	56.00	-3	4,890	-0.06%
2021/01/06	0	0.00	3	56.13	55.70	-3	4,613	-0.07%
2021/01/05	4	56.40	5	56.50	56.10	-1	4,309	-0.02%
2021/01/04	3	55.77	11	55.40	55.60	-8	4,071	-0.20%
2020/12/31	0	0.00	5	53.70	53.40	-5	3,844	-0.13%
2020/12/30	0	0.00	4	53.40	53.60	-4	3,760	-0.11%
2020/12/28	0	0.00	3	54.33	54.00	-3	3,684	-0.08%
2020/12/24	0	0.00	2	53.20	52.70	-2	3,521	-0.06%
2020/12/22	3	52.40	0	0.00	52.00	3	3,437	0.09%
2020/12/21	0	0.00	5	52.20	52.20	-5	3,413	-0.15%
2020/12/11	0	0.00	0.2	53.20	53.00	-0.2	3,205	-0.01%
2020/12/10	5	53.50	1	53.30	53.20	4	3,128	0.13%
2020/12/08	5	55.64	0	0.00	54.70	5	2,877	0.17%
2020/12/07	0	0.00	7	55.86	56.30	-7	2,632	-0.27%
2020/11/27	1	52.10	0	0.00	52.10	1	2,002	0.05%
2020/11/24	1	52.00	0	0.00	51.60	1	2,028	0.05%
2020/11/23	10	52.30	0	0.00	52.40	10	2,003	0.50%
2020/11/18	0	0.00	1	51.40	51.80	-1	1,948	-0.05%
2020/11/16	0	0.00	8	51.30	51.50	-8	1,987	-0.40%
2020/11/06	0	0.00	10	51.30	51.30	-10	1,968	-0.51%
2020/10/30	10	50.20	3	50.10	50.10	7	2,045	0.34%
2020/10/29	10	50.15	0	0.00	50.40	10	2,036	0.49%
2020/10/28	0	0.00	4	51.00	51.00	-4	2,052	-0.19%
2020/10/27	0	0.00	11	51.32	51.20	-11	2,070	-0.53%
2020/10/23	10	51.30	0	0.00	51.70	10	2,118	0.47%
2020/10/14	5	52.10	0	0.00	51.80	5	2,580	0.19%
2020/10/12	10	52.07	0	0.00	52.00	10	2,723	0.37%
2020/09/24	6	50.10	0	0.00	50.30	6	3,106	0.19%
2020/09/15	5	52.80	0	0.00	53.20	5	3,260	0.15%
2020/09/08	0	0.00	1	52.70	52.30	-1	3,422	-0.03%
2020/08/28	0	0.00	2	53.00	53.00	-2	3,494	-0.06%
2020/08/21	0	0.00	17	51.76	51.80	-17	3,590	-0.47%
2020/08/11	0	0.00	2	53.90	53.70	-2	3,501	-0.06%
2020/08/04	0	0.00	0	54.50	54.50	0	3,614	0.00%
2020/08/03	1	54.00	0	0.00	53.90	1	3,640	0.03%
2020/07/28	0	0.00	1	54.50	53.60	-1	3,734	-0.03%
2020/07/22	7	57.50	0	0.00	58.00	7	3,845	0.18%
2020/07/21	10	57.00	2	57.15	57.60	8	3,757	0.21%
2020/07/20	2	56.90	2	58.20	56.90	0	3,695	0.00%
2020/07/17	2.2	57.88	2	58.40	57.70	0.2	3,632	0.01%
2020/07/16	2	57.90	0	0.00	58.00	2	3,580	0.06%
2020/07/14	1	57.90	0	0.00	57.70	1	3,530	0.03%
2020/07/09	1	58.00	0	0.00	58.00	1	3,536	0.03%
2020/07/07	0	0.00	10	58.30	57.90	-10	3,496	-0.29%
2020/07/06	0	0.00	11	58.07	57.80	-11	3,540	-0.31%
2020/07/01	0	0.00	31	57.86	57.00	-31	3,542	-0.87%
2020/06/24	1	56.00	20	55.90	55.90	-19	3,392	-0.56%
2020/06/05	0	0.00	1	55.90	55.50	-1	3,834	-0.03%
2020/06/03	0	0.00	1	55.00	55.20	-1	3,835	-0.03%
2020/05/27	0	0.00	1	54.40	54.30	-1	3,829	-0.03%
2020/05/22	1	54.10	0	0.00	53.60	1	3,860	0.03%
2020/05/21	1	54.70	0	0.00	55.10	1	3,856	0.03%
2020/05/14	1	55.70	4	55.80	55.50	-3	3,778	-0.08%
2020/05/11	30	57.20	0	0.00	57.40	30	3,742	0.80%
2020/05/06	0	0.00	1	55.50	55.50	-1	3,663	-0.03%
2020/05/04	20	55.50	0	0.00	56.30	20	3,626	0.55%
2020/04/30	52	57.75	3	58.00	57.60	49	3,581	1.37%
2020/04/29	2	54.90	0	0.00	54.90	2	3,414	0.06%
2020/04/16	2	54.10	0	0.00	54.00	2	3,419	0.06%
2020/04/09	0	0.00	5	56.20	54.80	-5	3,354	-0.15%
2020/04/08	3	53.40	11	51.79	53.40	-8	3,239	-0.25%
2020/04/06	0	0.00	3	49.55	49.95	-3	3,167	-0.09%
2020/03/26	0	0.00	50	50.00	49.65	-50	3,135	-1.59%
2020/03/25	0	0.00	1	50.20	49.95	-1	3,165	-0.03%
2020/03/19	6	47.23	0	0.00	46.20	6	3,172	0.19%
2020/03/17	4	50.60	0	0.00	51.00	4	3,177	0.13%
2020/03/13	2	51.20	3	50.80	53.30	-1	3,082	-0.03%
2020/03/09	0	0.00	0	58.60	58.50	0	2,907	0.00%
2020/03/06	2	58.65	0	0.00	58.50	2	2,863	0.07%
2020/02/24	4	60.10	0	0.00	60.10	4	2,888	0.14%
2020/02/18	2	60.40	0	0.00	60.40	2	2,976	0.07%
2020/02/17	1	60.60	0	0.00	60.60	1	3,025	0.03%
2020/02/05	0	0.00	1	60.60	61.00	-1	3,438	-0.03%
2020/02/03	0	0.00	2	58.10	59.30	-2	3,564	-0.06%
2020/01/31	1	60.40	0	0.00	60.50	1	3,521	0.03%
2020/01/30	2	60.35	0	0.00	59.80	2	3,507	0.06%
2020/01/13	40	65.00	0	0.00	65.00	40	3,435	1.16%
2020/01/09	0	0.00	0.4	64.70	64.80	-0.4	3,479	-0.01%
2020/01/06	0	0.00	1	65.20	65.30	-1	3,461	-0.03%
2019/12/30	0	0.00	1	67.00	66.60	-1	3,513	-0.03%
2019/12/26	2	66.90	0	0.00	67.00	2	3,489	0.06%
2019/12/25	0.4	67.30	0	0.00	67.50	0.4	3,498	0.01%
2019/12/13	0	0.00	2	69.25	68.80	-2	3,596	-0.06%
2019/12/12	0	0.00	48	70.22	68.80	-48	3,555	-1.35%
2019/12/11	45	68.74	0	0.00	68.80	45	3,452	1.30%
2019/12/04	10	67.00	0	0.00	67.10	10	3,370	0.30%
2019/12/02	0	0.00	5	66.80	66.80	-5	3,372	-0.15%
2019/11/11	1	66.20	0	0.00	65.90	1	3,172	0.03%
2019/11/06	2	67.90	0	0.00	67.50	2	3,073	0.07%
2019/11/05	0	0.00	1	68.50	68.90	-1	3,033	-0.03%
2019/11/04	0	0.00	3.2	68.56	69.30	-3.2	2,979	-0.11%
2019/11/01	1	66.70	1	67.30	67.30	0	2,808	0.00%
2019/10/30	5	65.70	0	0.00	65.50	5	2,742	0.18%
2019/10/29	5	65.20	0	0.00	65.40	5	2,737	0.18%
2019/10/21	1	65.20	0	0.00	65.60	1	2,781	0.04%
2019/10/03	0	0.00	10	64.80	64.80	-10	2,895	-0.35%
2019/09/20	3	66.37	3	65.80	65.60	0	2,699	0.00%
2019/09/17	5	63.80	0	0.00	63.80	5	2,479	0.20%
2019/09/16	0	0.00	1	64.50	64.70	-1	2,502	-0.04%
2019/09/09	1	63.90	0	0.00	63.40	1	2,496	0.04%
2019/08/28	0	0.00	1	62.20	62.20	-1	2,465	-0.04%
2019/08/26	0	0.00	1	63.10	62.70	-1	2,446	-0.04%
2019/08/23	0	0.00	2	64.20	64.30	-2	2,455	-0.08%
2019/08/12	1	61.50	1	61.90	61.90	0	2,407	0.00%
2019/08/07	1	60.20	0	0.00	60.20	1	2,408	0.04%
2019/08/02	0	0.00	1	61.60	61.30	-1	2,362	-0.04%
2019/08/01	1	63.40	0	0.00	63.60	1	2,349	0.04%
2019/07/24	10	66.70	10	66.80	66.70	0	2,282	0.00%
2019/07/19	0	0.00	1	67.20	67.00	-1	2,171	-0.05%
2019/07/16	0	0.00	3	67.10	67.10	-3	2,170	-0.14%
2019/07/11	2	65.90	0	0.00	65.90	2	2,258	0.09%
2019/06/20	0	0.00	1	63.10	63.60	-1	2,925	-0.03%
2019/06/18	1	61.60	0	0.00	61.40	1	2,912	0.03%
2019/06/17	1	61.60	1	61.80	61.80	0	2,902	0.00%
2019/05/28	1	60.50	0	0.00	60.50	1	3,106	0.03%
2019/05/17	1	60.70	0	0.00	60.70	1	3,173	0.03%
2019/05/06	1	67.00	1	67.20	67.30	0	3,145	0.00%
2019/05/03	1	69.40	3	69.80	70.00	-2	3,111	-0.06%
2019/05/02	0	0.00	1	69.80	69.40	-1	3,103	-0.03%
2019/04/30	1	68.50	0	0.00	69.20	1	3,097	0.03%
2019/04/22	0	0.00	1	69.90	69.50	-1	3,237	-0.03%
2019/04/19	1	70.70	0	0.00	70.00	1	3,250	0.03%
2019/04/18	0	0.00	2	72.30	71.10	-2	3,247	-0.06%
2019/04/17	0	0.00	8	72.11	72.00	-8	3,148	-0.25%
2019/04/16	0	0.00	2	70.60	71.20	-2	3,099	-0.06%
2019/04/15	0	0.00	8	70.50	71.10	-8	3,044	-0.26%
2019/04/12	4	68.40	1	68.50	68.50	3	2,972	0.10%
2019/04/11	0	0.00	3	67.40	67.30	-3	2,906	-0.10%
2019/04/08	2	65.70	0	0.00	66.70	2	2,753	0.07%
2019/04/03	9	64.33	0	0.00	65.00	9	2,644	0.34%
2019/04/02	1	64.90	13	64.72	64.80	-12	2,605	-0.46%
2019/03/29	2	61.40	0	0.00	61.50	2	2,361	0.08%
2019/03/26	6	61.85	0	0.00	62.30	6	2,285	0.26%
2019/03/25	8	62.09	0	0.00	61.80	8	2,271	0.35%
2019/03/21	0	0.00	9	63.53	63.60	-9	2,241	-0.40%
2019/03/18	1	62.60	0	0.00	62.50	1	2,379	0.04%
2019/03/11	8	60.95	0	0.00	61.10	8	2,287	0.35%
2019/03/05	3	61.80	0	0.00	61.90	3	2,630	0.11%
2019/02/27	5	62.60	0	0.00	63.10	5	2,629	0.19%
2019/02/25	0	0.00	1	63.10	63.50	-1	2,614	-0.04%
2019/02/20	3	61.70	2	62.00	62.00	1	2,649	0.04%
2019/02/13	0	0.00	2	60.60	61.20	-2	2,788	-0.07%
2019/01/30	1	59.00	0	0.00	59.20	1	2,739	0.04%
2019/01/17	0	0.00	5	57.90	57.90	-5	2,715	-0.18%
2019/01/09	3	59.70	0	0.00	59.20	3	2,704	0.11%
2019/01/02	2	60.00	0	0.00	60.10	2	2,909	0.07%
2018/12/26	0	0.00	2	60.10	60.00	-2	2,956	-0.07%
2018/12/21	1	60.20	1	60.20	60.70	0	3,004	0.00%
2018/12/19	0	0.00	1	60.60	61.00	-1	2,996	-0.03%
2018/12/17	1	61.10	0	0.00	60.60	1	3,058	0.03%
2018/12/14	1	60.60	1	60.60	60.90	0	3,075	0.00%
2018/12/13	11	60.55	0	0.00	61.30	11	3,065	0.36%
2018/12/12	0	0.00	11	60.75	61.00	-11	3,043	-0.36%
2018/12/11	8	59.68	0	0.00	59.80	8	3,016	0.27%
2018/12/06	0	0.00	11	61.00	61.50	-11	3,007	-0.37%
2018/12/04	1	63.10	0	0.00	62.80	1	3,000	0.03%
2018/11/30	1	60.90	3	61.97	62.20	-2	2,962	-0.07%
2018/11/29	2	61.45	0	0.00	61.30	2	2,796	0.07%
2018/11/28	1	62.40	2	61.75	62.10	-1	2,739	-0.04%
2018/11/27	3	61.00	2	61.50	61.20	1	2,710	0.04%
2018/11/26	1	61.20	1	61.90	61.60	0	2,706	0.00%
2018/11/22	1	61.40	0	0.00	61.20	1	2,728	0.04%
2018/11/20	4	62.00	0	0.00	61.80	4	2,690	0.15%
2018/11/16	3	62.30	0	0.00	62.50	3	2,639	0.11%
2018/11/15	1	62.60	0	0.00	62.90	1	2,650	0.04%
2018/11/13	3	64.90	3	62.00	65.20	0	2,602	0.00%
2018/11/12	3	65.87	0	0.00	64.20	3	2,577	0.12%
2018/11/09	0	0.00	2	67.20	67.20	-2	2,556	-0.08%
2018/11/08	2	66.45	0	0.00	66.60	2	2,571	0.08%
2018/11/07	0	0.00	1	66.70	66.90	-1	2,589	-0.04%
2018/11/06	1	66.00	1	66.70	66.40	0	2,609	0.00%
2018/11/05	1	66.00	0	0.00	66.30	1	2,613	0.04%
2018/11/02	0	0.00	1	66.70	66.70	-1	2,624	-0.04%
2018/11/01	1	66.00	0	0.00	66.00	1	2,627	0.04%
2018/10/31	2	64.95	3	65.47	65.60	-1	2,634	-0.04%
2018/10/29	3	63.97	5	63.80	64.40	-2	2,627	-0.08%
2018/10/26	3	63.67	1	65.10	64.00	2	2,630	0.08%
2018/10/25	2	63.60	6	64.30	63.80	-4	2,632	-0.15%
2018/10/24	0	0.00	1	65.70	65.00	-1	2,626	-0.04%
2018/10/23	2	67.20	2	65.75	65.00	0	2,615	0.00%
2018/10/22	5	66.98	23	67.79	68.30	-18	2,592	-0.69%
2018/10/19	0	0.00	4	66.28	67.10	-4	2,599	-0.15%
2018/10/18	0	0.00	1	65.90	66.30	-1	2,602	-0.04%
2018/10/17	1	65.60	1	66.00	65.60	0	2,729	0.00%
2018/10/16	28	65.30	20	65.47	65.20	8	2,760	0.29%
2018/10/15	2	65.10	0	0.00	65.10	2	2,785	0.07%
2018/10/12	8	64.88	3	65.20	65.60	5	2,817	0.18%
2018/10/11	8	65.44	6	66.00	64.00	2	2,844	0.07%
2018/10/08	10	71.90	1	72.30	71.80	9	2,745	0.33%
2018/10/05	1	72.10	1	73.30	72.10	0	2,753	0.00%
2018/10/02	1	74.90	0	0.00	74.00	1	2,753	0.04%
2018/09/28	0	0.00	2	74.80	74.50	-2	2,776	-0.07%
2018/09/25	0	0.00	8	74.10	74.50	-8	2,751	-0.29%
2018/09/18	0	0.00	1	73.50	73.30	-1	2,763	-0.04%
2018/09/14	0	0.00	1	75.10	74.70	-1	2,778	-0.04%
2018/09/12	2	73.30	0	0.00	73.20	2	2,804	0.07%
2018/08/21	1	76.30	0	0.00	76.60	1	2,854	0.04%
2018/07/25	5	76.30	0	0.00	75.80	5	2,889	0.17%
2018/07/20	0	0.00	16	78.30	78.30	-16	2,691	-0.59%
2018/07/04	0	0.00	1	73.10	73.20	-1	2,677	-0.04%
2018/06/29	0	0.00	1	74.50	74.60	-1	2,737	-0.04%
2018/06/22	2	73.60	0	0.00	73.30	2	2,716	0.07%
2018/06/01	0	0.00	1	74.80	74.70	-1	2,791	-0.04%
2018/05/30	1	74.60	0	0.00	74.20	1	2,753	0.04%
2018/05/29	1	75.40	0	0.00	75.40	1	2,733	0.04%
2018/05/25	1	74.30	0	0.00	75.10	1	2,787	0.04%
2018/05/14	0	0.00	8	78.04	78.00	-8	3,054	-0.26%
2018/05/11	1	77.40	1	77.10	77.30	0	3,059	0.00%
2018/04/26	0	0.00	1	73.90	74.00	-1	3,351	-0.03%
2018/04/24	7	73.30	0	0.00	72.80	7	3,429	0.20%
2018/04/19	1	76.00	0	0.00	76.90	1	3,439	0.03%
2018/04/16	0	0.00	16	78.50	78.60	-16	3,410	-0.47%
2018/04/11	0	0.00	1	78.70	78.80	-1	3,453	-0.03%
2018/04/10	0	0.00	0.1	78.00	77.70	-0.1	3,446	0.00%
2018/04/02	1	79.20	0	0.00	79.20	1	3,358	0.03%
2018/03/30	1	80.20	1	80.10	80.00	0	3,364	0.00%
2018/03/23	2	78.20	0	0.00	78.40	2	3,463	0.06%
2018/03/19	0	0.00	0.1	79.40	79.30	-0.1	3,476	0.00%
2018/03/15	1	79.50	1	79.60	79.60	0	3,438	0.00%
2018/03/13	1	81.70	1	81.60	81.70	0	3,424	0.00%
2018/03/09	0	0.00	1	80.00	79.70	-1	3,486	-0.03%
2018/03/05	0	0.00	1	78.60	78.50	-1	3,701	-0.03%
2018/02/23	0	0.00	0.5	79.80	79.40	-0.5	3,963	-0.01%
2018/02/09	1	77.80	0	0.00	78.50	1	4,084	0.02%
2018/02/06	7	79.13	0	0.00	78.70	7	4,506	0.16%
2018/02/02	1	84.40	0	0.00	84.10	1	4,464	0.02%
2018/02/01	0	0.00	1	84.80	85.00	-1	4,546	-0.02%
2018/01/30	0	0.00	1	83.70	83.50	-1	4,616	-0.02%
2018/01/29	1	84.90	0	0.00	84.50	1	4,613	0.02%
2018/01/26	1	85.60	1	85.60	85.60	0	4,648	0.00%
2018/01/25	1	86.80	0	0.00	86.70	1	4,642	0.02%
2018/01/22	1	86.50	1	86.40	86.90	0	5,056	0.00%
2018/01/19	1	87.30	0.1	87.40	87.40	0.9	5,104	0.02%
2018/01/12	5	85.70	0	0.00	85.60	5	5,232	0.10%
2018/01/10	0	0.00	1	84.30	84.10	-1	5,311	-0.02%
2018/01/03	0	0.00	3	85.30	85.10	-3	5,923	-0.05%