鴻準 (2354)-元大-永春券商分點個股進出

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
68.7
漲跌
▲0.5
漲幅
+0.73%
成交量
18,329張
產業
上市其他電子類股
1034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-永春券商分點個股進出

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-永春券商分點個股進出
元大-永春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
2024/06/14	31.1	68.83	42	68.84	68.70	-10.9	37,193	-0.03%
2024/06/13	30	68.11	21	68.23	68.20	9	37,283	0.02%
2024/06/12	9	66.74	10.3	67.09	67.80	-1.3	38,048	0.00%
2024/06/11	51.3	67.31	39.1	66.34	66.20	12.2	38,536	0.03%
2024/06/07	8.2	68.13	13.4	68.25	67.80	-5.2	40,000	-0.01%
2024/06/06	49.3	69.77	24.2	70.92	68.50	25.1	40,154	0.06%
2024/06/05	231.2	69.58	239.3	69.50	69.30	-8.1	39,267	-0.02%	大買/大賣/
2024/06/04	78.4	69.57	48.5	69.62	68.10	29.8	38,356	0.08%
2024/06/03	150.6	73.35	98.2	72.84	72.20	52.5	37,454	0.14%	大買/
2024/05/31	153.1	75.13	172.9	75.96	73.10	-19.8	36,215	-0.05%	大買/大賣/
2024/05/30	67.2	73.30	37.1	73.37	72.10	30	33,375	0.09%
2024/05/29	172.3	75.04	211.4	75.07	74.60	-39.1	32,308	-0.12%	大買/大賣/
2024/05/28	314.9	74.07	269.1	73.92	72.70	45.8	30,144	0.15%	大買/大賣/
2024/05/27	55	70.97	97.7	71.09	71.50	-42.7	26,731	-0.16%
2024/05/24	22.3	64.40	25.3	64.75	65.00	-3	25,224	-0.01%
2024/05/23	68.5	64.76	78.1	65.59	65.30	-9.7	24,805	-0.04%
2024/05/22	36	63.92	12	63.76	63.60	24	23,643	0.10%
2024/05/21	34.1	63.76	76.5	63.95	64.80	-42.5	23,189	-0.18%
2024/05/20	14	61.88	32	62.14	62.10	-18	22,450	-0.08%
2024/05/17	3	60.93	1	61.20	61.20	2	22,192	0.01%
2024/05/16	14	61.47	15	61.73	61.10	-1	22,142	0.00%
2024/05/15	4	60.08	10	59.89	60.10	-6	21,984	-0.03%
2024/05/14	2	60.10	2	60.60	60.90	0	21,890	0.00%
2024/05/13	8	60.33	5	60.16	60.10	3	21,783	0.01%
2024/05/10	11	60.14	5	60.28	60.60	6	21,714	0.03%
2024/05/09	38	62.30	10	61.70	60.80	28	21,626	0.13%
2024/05/08	5	61.52	5	61.28	61.30	0	21,452	0.00%
2024/05/07	30.4	61.60	33	61.98	61.70	-2.6	21,360	-0.01%
2024/05/06	47	62.33	40	62.17	62.10	7	21,150	0.03%
2024/05/03	34	61.54	27	61.08	60.70	7	20,835	0.03%
2024/05/02	2	60.80	3	60.87	60.70	-1	20,678	0.00%
2024/04/30	56	62.33	40.5	62.06	61.60	15.5	20,587	0.08%
2024/04/29	41	62.97	50	63.49	62.40	-9	20,438	-0.04%
2024/04/26	16	62.10	17	61.71	61.40	-1	19,997	0.00%
2024/04/25	18	61.56	12	60.98	60.90	6	19,794	0.03%
2024/04/24	32.1	61.72	65.6	62.12	62.00	-33.5	19,592	-0.17%
2024/04/23	28	59.63	48.2	59.08	60.30	-20.2	18,907	-0.11%
2024/04/22	23	56.45	30	56.44	57.00	-7	18,438	-0.04%
2024/04/19	8	55.43	7	55.20	55.80	1	18,278	0.01%
2024/04/18	7	55.83	5	56.04	56.50	2	18,105	0.01%
2024/04/17	8	55.61	1	55.40	55.60	7	17,987	0.04%
2024/04/16	8	56.08	34	55.39	55.00	-26	17,836	-0.15%
2024/04/15	21	57.53	14	57.91	57.50	7	17,596	0.04%
2024/04/12	34	58.93	19	58.73	58.50	15	17,434	0.09%
2024/04/11	39.4	59.20	28.1	58.97	59.10	11.3	17,226	0.07%
2024/04/10	24	62.03	28.2	61.74	61.20	-4.2	16,729	-0.03%
2024/04/09	51	63.62	19	63.72	63.00	32	16,351	0.20%
2024/04/08	16	63.04	10.1	63.34	63.50	6	15,980	0.04%
2024/04/03	35	63.63	10	63.84	64.00	25	15,670	0.16%
2024/04/02	23	64.05	31.1	64.38	64.90	-8.1	15,264	-0.05%
2024/04/01	28.2	64.42	28.1	64.39	63.80	0.1	14,706	0.00%
2024/03/29	35.6	63.23	40.3	63.40	63.00	-4.7	14,144	-0.03%
2024/03/28	165.4	65.96	171.6	66.66	65.10	-6.2	13,289	-0.05%	大買/大賣/
2024/03/27	37	62.06	196	61.73	63.60	-159	10,914	-1.46%	大賣/鉅額交易
2024/03/26	15	58.56	7.7	58.95	57.90	7.3	9,790	0.07%
2024/03/25	17	58.81	14	58.84	58.70	3	9,502	0.03%
2024/03/22	75	59.26	26.6	59.63	59.00	48.4	9,239	0.52%
2024/03/21	72.3	59.21	96	59.40	59.10	-23.7	8,698	-0.27%
2024/03/20	126.3	58.75	92	59.07	58.20	34.3	8,078	0.42%	大買/
2024/03/19	14	55.34	22	55.50	58.10	-8	6,912	-0.12%
2024/03/18	33	54.83	18	54.87	55.40	15	6,431	0.23%
2024/03/15	130	56.35	68	56.54	55.60	62	6,066	1.02%	大買/
2024/03/14	61.3	54.65	36.1	53.93	53.70	25.2	4,982	0.51%
2024/03/13	55.6	58.74	77.4	60.18	58.90	-21.8	4,239	-0.51%
2024/03/12	36	54.75	56.5	54.59	55.30	-20.5	2,479	-0.83%
2024/03/11	2	49.60	5	49.34	50.30	-3	2,126	-0.14%
2024/03/08	11.1	49.22	0	0.00	49.20	11.1	2,072	0.54%
2024/03/07	3	49.50	2	49.83	50.10	1	2,041	0.05%
2024/03/06	3.1	49.85	1	49.85	49.80	2.1	2,002	0.10%
2024/03/05	2	50.60	4	50.40	50.50	-2	1,996	-0.10%
2024/03/04	0	50.10	0	0.00	50.00	0	1,969	0.00%
2024/03/01	0.1	49.60	1	49.40	49.30	-0.9	1,953	-0.05%
2024/02/29	2	49.85	4.3	49.83	49.70	-2.3	1,952	-0.12%
2024/02/23	1	50.10	0	0.00	50.10	1	1,936	0.05%
2024/02/22	2.1	50.70	2	50.85	50.70	0.1	1,954	0.01%
2024/02/21	0.1	50.10	0	0.00	50.10	0.1	1,946	0.01%
2024/02/16	1	49.60	0	0.00	49.40	1	2,021	0.05%
2024/02/15	11	49.31	5	49.30	49.40	6	2,030	0.30%
2024/02/05	4	50.25	3	50.20	50.20	1	1,996	0.05%
2024/02/02	0	0.00	1	50.80	50.90	-1	1,987	-0.05%
2024/01/31	0	0.00	6	50.00	50.50	-6	2,013	-0.30%
2024/01/30	6	50.45	0	0.00	50.40	6	2,017	0.30%
2024/01/26	1	50.30	8	50.41	50.50	-7	2,051	-0.34%
2024/01/25	0	0.00	1.1	50.69	50.60	-1.1	2,055	-0.05%
2024/01/23	6	50.20	2	50.30	50.20	4	2,131	0.19%
2024/01/22	1.1	50.11	0	0.00	50.20	1.1	2,179	0.05%
2024/01/19	5	49.69	0	0.00	49.70	5	2,183	0.23%
2024/01/18	1	49.70	0	0.00	49.60	1	2,193	0.05%
2024/01/17	6.5	50.02	1	49.80	49.65	5.5	2,182	0.25%
2024/01/16	4.1	50.68	1	50.80	50.80	3.1	2,151	0.14%
2024/01/15	0.1	51.60	4.1	51.38	51.30	-4	2,184	-0.18%
2024/01/12	0.1	51.50	0	0.00	51.40	0.1	2,207	0.00%
2024/01/11	0.1	51.50	0	0.00	51.30	0.1	2,241	0.00%
2024/01/10	2.1	51.26	6	51.30	51.20	-3.9	2,301	-0.17%
2024/01/08	1	51.60	0	0.00	51.60	1	2,321	0.04%
2024/01/05	3	51.87	0	0.00	51.80	3	2,331	0.13%
2024/01/04	1	51.90	14	51.90	51.90	-13	2,373	-0.55%
2024/01/03	3	52.30	0	0.00	52.10	3	2,429	0.12%
2024/01/02	3	52.70	0	0.00	52.80	3	2,540	0.12%
2023/12/29	3	52.90	4	53.15	53.10	-1	2,580	-0.04%
2023/12/28	0	0.00	12.5	52.57	52.70	-12.5	2,568	-0.49%
2023/12/27	2	52.30	4	52.25	52.40	-2	2,601	-0.08%
2023/12/26	2	52.30	0	0.00	52.20	2	2,665	0.08%
2023/12/25	2	52.00	1	51.90	51.90	1	2,740	0.04%
2023/12/22	6	51.67	0	0.00	51.70	6	2,801	0.21%
2023/12/21	1	51.70	0	0.00	51.70	1	2,840	0.04%
2023/12/20	2	52.00	2	52.00	52.30	0	2,890	0.00%
2023/12/19	2	51.50	0	0.00	51.60	2	2,959	0.07%
2023/12/18	11	51.81	5	52.00	52.00	6	3,097	0.19%
2023/12/14	0.1	51.90	5	51.80	52.00	-4.9	4,109	-0.12%
2023/12/13	3.1	52.00	0	0.00	52.00	3.1	4,243	0.07%
2023/12/12	14.5	51.53	14	51.41	51.30	0.5	4,373	0.01%
2023/12/11	3.1	51.50	0	0.00	51.30	3.1	4,414	0.07%
2023/12/07	4	51.78	2	51.70	51.50	2	4,462	0.04%
2023/12/06	14	52.01	108	51.82	52.00	-94	4,460	-2.11%	大賣/
2023/12/05	12	53.28	0	0.00	53.10	12	4,399	0.27%
2023/12/04	1	53.20	50	53.33	53.20	-49	4,412	-1.11%
2023/12/01	6	53.13	15	53.17	53.20	-9	4,468	-0.20%
2023/11/30	19	53.34	0	0.00	53.30	19	4,461	0.43%
2023/11/29	5	53.40	0	0.00	53.40	5	4,483	0.11%
2023/11/28	0	0.00	2	53.50	53.40	-2	4,543	-0.04%
2023/11/27	7	53.40	5	53.06	53.00	2	4,565	0.04%
2023/11/24	0	53.50	0	0.00	53.30	0	4,557	0.00%
2023/11/22	3.5	53.23	0	0.00	53.30	3.5	4,559	0.08%
2023/11/21	10	53.40	3.1	53.17	53.50	6.9	4,550	0.15%
2023/11/20	0	0.00	1	53.20	53.00	-1	4,545	-0.02%
2023/11/17	1	53.10	2.1	53.11	53.20	-1.1	4,530	-0.02%
2023/11/16	1	52.80	0	0.00	52.80	1	4,508	0.02%
2023/11/15	7	52.80	6	52.57	52.90	1	4,492	0.02%
2023/11/14	5	52.50	1	52.70	52.30	4	4,459	0.09%
2023/11/13	20	52.35	0	0.00	52.30	20	4,457	0.45%
2023/11/10	0	0.00	2	52.15	52.20	-2	4,482	-0.04%
2023/11/08	2	52.25	5	52.40	52.20	-3	4,509	-0.07%
2023/11/07	16	52.24	2	52.40	52.20	14	4,501	0.31%
2023/11/06	5	52.00	5	52.80	52.50	0	4,527	0.00%
2023/11/03	2	52.80	0	0.00	52.70	2	4,530	0.04%
2023/11/02	0	0.00	7	53.00	53.00	-7	4,561	-0.15%
2023/11/01	9	52.30	0	0.00	52.20	9	4,596	0.20%
2023/10/31	10	51.80	0	0.00	52.40	10	4,583	0.22%
2023/10/30	1	52.20	0	0.00	51.80	1	4,597	0.02%
2023/10/27	9	52.80	0	0.00	52.90	9	4,570	0.20%
2023/10/26	2	52.70	0	0.00	52.30	2	4,608	0.04%
2023/10/25	10	53.58	1	53.60	53.30	9	4,628	0.19%
2023/10/24	3	52.93	1	53.00	53.10	2	4,689	0.04%
2023/10/23	6	52.78	5	53.22	53.50	1	4,929	0.02%
2023/10/19	14	55.31	0	0.00	55.10	14	5,484	0.26%
2023/10/18	12	55.68	10	55.71	55.50	2	5,484	0.04%
2023/10/17	5	56.54	0	0.00	56.40	5	5,440	0.09%
2023/10/16	3	56.60	0	0.00	56.60	3	5,478	0.05%
2023/10/13	2	57.25	0	0.00	57.20	2	5,601	0.04%
2023/10/12	2	57.95	8	57.70	58.00	-6	5,683	-0.11%
2023/10/11	4	57.15	4	57.25	57.40	0	5,704	0.00%
2023/10/06	14	56.95	7.1	56.66	56.50	7	5,731	0.12%
2023/10/05	17	58.08	5.1	58.04	58.20	12	5,621	0.21%
2023/10/04	7	56.63	5	56.82	57.10	2	5,578	0.04%
2023/10/03	2	57.80	2	57.55	57.40	0	5,552	0.00%
2023/10/02	0	0.00	5	57.60	57.60	-5	5,518	-0.09%
2023/09/28	1	57.40	2	56.80	57.70	-1	5,487	-0.02%
2023/09/27	4	55.95	1	55.90	55.90	3	5,446	0.06%
2023/09/26	8	57.11	5	57.24	56.30	3	5,403	0.06%
2023/09/25	32	57.37	11	57.50	57.60	21	5,400	0.39%
2023/09/22	2	57.95	3	57.73	57.50	-1	5,379	-0.02%
2023/09/21	5	58.42	2	58.05	58.00	3	5,321	0.06%
2023/09/20	28.4	60.16	16.2	59.58	58.90	12.1	5,188	0.23%
2023/09/19	47.2	61.35	73.5	61.60	60.70	-26.3	4,915	-0.53%
2023/09/18	4.2	58.00	5.8	57.99	57.10	-1.6	4,282	-0.04%
2023/09/15	2	57.95	5.4	58.06	59.00	-3.4	4,137	-0.08%
2023/09/14	1	57.60	5	57.34	57.50	-4	3,996	-0.10%
2023/09/13	7	56.67	1	56.80	56.50	6	3,967	0.15%
2023/09/12	0	0.00	4	57.08	57.30	-4	4,003	-0.10%
2023/09/11	4	56.48	1	56.10	56.20	3	3,998	0.08%
2023/09/08	3	57.07	1	57.00	57.10	2	4,071	0.05%
2023/09/07	0	0.00	1.1	56.90	56.50	-1.1	4,094	-0.03%
2023/09/06	2.2	57.10	3	57.00	57.10	-0.8	4,090	-0.02%
2023/09/05	0	0.00	1	56.40	56.30	-1	4,028	-0.02%
2023/09/04	1	55.80	0.2	55.97	55.90	0.9	4,034	0.02%
2023/09/01	4.2	56.48	4	56.55	57.00	0.2	4,010	0.00%
2023/08/31	11	55.79	5	55.62	55.70	6	3,965	0.15%
2023/08/30	2	55.20	4	55.15	55.30	-2	3,950	-0.05%
2023/08/29	4	54.50	26	54.21	54.80	-22	4,001	-0.55%
2023/08/28	2	54.70	2	55.25	54.70	0	4,056	0.00%
2023/08/25	0	0.00	2	55.40	54.80	-2	4,107	-0.05%
2023/08/24	0	0.00	5	55.74	55.50	-5	4,130	-0.12%
2023/08/23	2	54.20	0	0.00	54.80	2	4,121	0.05%
2023/08/22	1	54.30	0	0.00	54.30	1	4,121	0.02%
2023/08/21	3	54.77	2	54.80	54.30	1	4,116	0.02%
2023/08/18	2	54.85	0	0.00	55.00	2	4,112	0.05%
2023/08/17	1	54.50	2	55.00	54.90	-1	4,100	-0.02%
2023/08/16	0	0.00	2	54.75	54.80	-2	4,072	-0.05%
2023/08/15	0	0.00	2	55.55	55.50	-2	4,056	-0.05%
2023/08/14	2	55.70	2	55.20	55.70	0	4,055	0.00%
2023/08/10	0	0.00	2	56.60	56.20	-2	4,024	-0.05%
2023/08/09	0	0.00	5	57.00	56.90	-5	3,989	-0.13%
2023/08/08	36	56.30	3	56.70	56.60	33	3,967	0.83%
2023/08/07	3.2	56.33	3	56.10	56.20	0.2	3,944	0.01%
2023/08/04	1	54.50	1	54.90	54.80	0	3,912	0.00%
2023/08/02	2	54.65	1	54.40	54.50	1	3,906	0.03%
2023/08/01	2	55.80	0	0.00	55.70	2	3,843	0.05%
2023/07/31	2	56.00	0	0.00	55.70	2	3,826	0.05%
2023/07/28	14	56.14	0	0.00	56.30	14	3,781	0.37%
2023/07/26	7.3	58.75	2	59.45	57.00	5.3	3,664	0.14%
2023/07/25	13	59.85	48.3	58.83	59.50	-35.3	3,399	-1.04%
2023/07/24	3	54.07	1	54.70	55.00	2	2,796	0.07%
2023/07/21	7	54.29	2	54.16	54.30	5	2,766	0.18%
2023/07/20	7	55.57	1	55.50	55.20	6	2,750	0.22%
2023/07/19	31	56.34	0	0.00	55.90	31	2,738	1.13%
2023/07/18	11	57.61	19	58.30	57.40	-8	2,693	-0.30%
2023/07/17	2	56.90	15	57.30	57.20	-13	2,560	-0.51%
2023/07/14	12	55.52	34	56.05	56.20	-22	2,497	-0.88%
2023/07/13	7	55.36	53	55.88	54.90	-46	2,433	-1.89%
2023/07/12	1	54.00	2	54.40	54.00	-1	2,351	-0.04%
2023/07/11	0	0.00	1	53.60	53.60	-1	2,347	-0.04%
2023/07/07	1	52.50	1	52.60	52.90	0	2,353	0.00%
2023/07/06	1.1	53.00	3	53.40	53.00	-2	2,335	-0.08%
2023/07/05	10.1	54.00	1.2	54.10	53.70	8.9	2,299	0.39%
2023/07/04	24	54.71	0	0.00	54.70	24	2,283	1.05%
2023/07/03	21	56.00	1	56.40	56.00	20	2,320	0.86%
2023/06/30	4	55.50	0	0.00	55.60	4	2,322	0.17%
2023/06/28	0	0.00	0.3	56.00	56.00	-0.3	2,437	-0.01%
2023/06/27	13	56.45	0	0.00	55.80	13	2,426	0.54%
2023/06/26	5	57.70	11.1	57.80	57.60	-6.1	2,398	-0.25%
2023/06/21	1	55.80	0	0.00	55.60	1	2,314	0.04%
2023/06/20	4	56.15	0	0.00	56.10	4	2,319	0.17%
2023/06/19	2	55.90	2.1	56.30	56.50	-0.1	2,318	0.00%
2023/06/16	1	56.00	0.1	56.70	56.00	0.9	2,301	0.04%
2023/06/15	2	56.70	3	56.53	56.50	-1	2,246	-0.04%
2023/06/14	1	57.10	9	56.90	56.50	-8	2,238	-0.36%
2023/06/13	0	0.00	13	56.02	55.80	-13	2,150	-0.60%
2023/06/12	9	55.66	7	55.61	55.40	2	2,109	0.09%
2023/06/09	1.1	54.79	0	0.00	54.60	1.1	2,095	0.05%
2023/06/08	1	55.00	1	55.00	55.00	0	2,106	0.00%
2023/06/07	1	55.50	0	0.00	55.30	1	2,153	0.05%
2023/06/02	1	55.80	1	55.90	55.90	0	2,258	0.00%
2023/06/01	0	0.00	99	54.99	55.80	-99	2,232	-4.43%
2023/05/31	13	54.50	22	54.99	54.30	-9	2,170	-0.41%
2023/05/30	10	54.30	2	54.70	54.50	8	2,127	0.38%
2023/05/29	0	0.00	1	54.00	54.20	-1	2,119	-0.05%
2023/05/26	1	53.20	2	53.30	53.20	-1	2,140	-0.05%
2023/05/25	35	53.65	1	53.80	53.60	34	2,188	1.55%
2023/05/24	2	53.80	0	0.00	54.00	2	2,207	0.09%
2023/05/23	50	53.95	0	0.00	53.90	50	2,226	2.25%
2023/05/22	5	53.70	0	0.00	54.00	5	2,262	0.22%
2023/05/18	0	0.00	3.1	53.89	53.70	-3.1	2,293	-0.13%
2023/05/17	14	53.26	17	53.66	53.50	-3	2,337	-0.13%
2023/05/12	1	52.00	0	0.00	52.20	1	2,409	0.04%
2023/05/11	1	52.90	0	0.00	52.40	1	2,424	0.04%
2023/05/08	3	53.33	0	0.00	53.50	3	2,534	0.12%
2023/05/02	0	0.00	3	54.03	53.80	-3	3,026	-0.10%
2023/04/28	0	0.00	1	53.70	53.90	-1	3,285	-0.03%
2023/04/26	0	0.00	2	53.00	52.90	-2	3,288	-0.06%
2023/04/25	3	53.23	9	53.30	52.60	-6	3,295	-0.18%
2023/04/24	1	53.50	1	53.70	53.40	0	3,305	0.00%
2023/04/21	4	53.83	0	0.00	53.80	4	3,344	0.12%
2023/04/20	3.3	54.51	0	0.00	54.40	3.3	3,354	0.10%
2023/04/18	1	54.80	0	0.00	54.80	1	3,409	0.03%
2023/04/17	0	0.00	1	55.00	55.00	-1	3,409	-0.03%
2023/04/14	5	54.80	0	0.00	54.80	5	3,409	0.15%
2023/04/13	2	54.90	1	54.70	54.70	1	3,423	0.03%
2023/04/12	5	55.24	0	0.00	55.30	5	3,444	0.15%
2023/04/07	0	0.00	0.1	55.70	55.50	-0.1	3,495	0.00%
2023/04/06	9	55.80	5	56.12	56.10	4	3,468	0.12%
2023/03/31	1	55.70	12	55.98	55.90	-11	3,415	-0.32%
2023/03/30	6	55.65	0.1	55.30	55.60	5.9	3,385	0.17%
2023/03/29	1.2	55.46	6	55.35	55.50	-4.8	3,342	-0.14%
2023/03/28	2	53.65	1	54.20	53.50	1	3,252	0.03%
2023/03/27	0	54.30	2	54.25	54.00	-2	3,260	-0.06%
2023/03/24	1	54.20	3.5	54.54	54.70	-2.5	3,272	-0.08%
2023/03/23	0	0.00	1	53.70	53.90	-1	3,251	-0.03%
2023/03/22	0	0.00	5	53.30	53.30	-5	3,255	-0.15%
2023/03/21	2	53.25	0	0.00	53.30	2	3,332	0.06%
2023/03/20	1	52.30	0	0.00	53.00	1	3,328	0.03%
2023/03/16	5.3	51.94	0.1	52.20	51.90	5.3	3,323	0.16%
2023/03/15	1	52.60	0	0.00	52.70	1	3,343	0.03%
2023/03/14	0	0.00	1	52.90	52.90	-1	3,392	-0.03%
2023/03/13	7	52.86	0.1	52.90	53.60	7	3,484	0.20%
2023/03/10	8.3	53.77	2	54.30	53.60	6.3	3,664	0.17%
2023/03/09	6	54.85	0	0.00	54.90	6	3,665	0.16%
2023/03/08	4	55.10	2	55.15	55.20	2	3,746	0.05%
2023/03/07	3	56.20	6.3	56.31	56.00	-3.3	3,688	-0.09%
2023/03/06	0	0.00	6	55.87	55.90	-6	3,654	-0.16%
2023/03/03	1	55.30	0.1	55.30	55.20	0.9	3,635	0.02%
2023/03/01	2	55.10	0	0.00	55.30	2	3,627	0.06%
2023/02/24	5	56.04	2.1	55.85	55.50	2.9	3,620	0.08%
2023/02/23	0	0.00	6	56.25	56.00	-6	3,592	-0.17%
2023/02/22	1	55.30	0.1	55.10	55.20	1	3,564	0.03%
2023/02/21	0.4	55.90	0	0.00	55.70	0.4	3,561	0.01%
2023/02/20	1	55.50	0.5	55.90	56.00	0.5	3,617	0.01%
2023/02/17	1.1	54.68	0.1	54.90	55.30	1.1	3,625	0.03%
2023/02/16	0	0.00	1	55.10	55.10	-1	3,670	-0.03%
2023/02/15	1	54.51	2	55.20	54.50	-1	3,743	-0.03%
2023/02/10	9	54.83	0	0.00	54.60	9	3,788	0.24%
2023/02/09	1	55.40	0.1	55.70	55.50	1	3,733	0.03%
2023/02/08	0	0.00	1	56.00	55.80	-1	3,710	-0.03%
2023/02/07	1	56.20	1	56.10	56.20	0	3,671	0.00%
2023/02/06	1	56.41	1	56.50	56.50	0	3,643	0.00%
2023/02/03	1	56.30	8	56.41	56.30	-7	3,593	-0.19%
2023/02/02	5.1	56.07	12	55.93	56.40	-7	3,504	-0.20%
2023/02/01	3.5	54.67	12	54.88	55.00	-8.5	3,320	-0.26%
2023/01/31	2	54.40	2	54.50	54.20	0	3,260	0.00%
2023/01/30	10.1	55.16	23	54.95	55.40	-12.9	3,155	-0.41%
2023/01/17	1	52.10	0.1	52.40	52.20	1	2,909	0.03%
2023/01/13	2	52.95	0	0.00	52.60	2	2,934	0.07%
2023/01/12	2	52.75	1	53.30	52.70	1	2,949	0.03%
2023/01/11	3	53.50	3	53.70	53.80	0	2,937	0.00%
2023/01/10	0	0.00	4	53.40	53.40	-4	2,918	-0.14%
2023/01/09	9	53.14	5	53.24	53.20	4	2,923	0.14%
2023/01/06	3.3	52.11	5.1	52.12	52.40	-1.8	2,890	-0.06%
2023/01/05	1	51.00	0	0.00	51.00	1	2,871	0.03%
2023/01/04	0	0.00	1	51.40	51.40	-1	2,869	-0.03%
2023/01/03	0	0.00	0	51.50	51.30	0	2,882	0.00%
2022/12/29	1	51.10	1	51.30	51.00	0	2,841	0.00%
2022/12/28	0	52.40	3.2	51.95	52.30	-3.2	2,828	-0.11%
2022/12/27	0	0.00	2	51.90	52.00	-2	2,786	-0.07%
2022/12/22	2.1	52.05	1	51.20	52.00	1.1	2,833	0.04%
2022/12/21	4.2	50.67	1	50.90	50.60	3.2	2,832	0.11%
2022/12/20	7.3	51.63	4	51.55	51.00	3.3	2,826	0.12%
2022/12/19	0	0.00	1	52.12	51.90	-1	2,840	-0.04%
2022/12/16	0	52.60	2	52.60	52.60	-2	2,839	-0.07%
2022/12/15	0	0.00	1	53.60	53.80	-1	2,802	-0.04%
2022/12/14	1.3	53.28	1	53.60	53.70	0.3	2,803	0.01%
2022/12/13	4	53.80	2	53.80	53.70	2	2,770	0.07%
2022/12/12	0	52.70	0	0.00	52.80	0	2,691	0.00%
2022/12/09	0	52.80	0	0.00	53.20	0	2,735	0.00%
2022/12/06	1	53.00	0	0.00	53.20	1	2,685	0.04%
2022/12/05	22.3	54.70	1	54.90	54.20	21.3	2,636	0.81%
2022/12/02	1.3	53.61	10	53.89	54.00	-8.7	2,540	-0.34%
2022/12/01	2	52.40	1	52.20	51.90	1	2,378	0.04%
2022/11/30	1	52.10	1	51.90	52.10	0	2,386	0.00%
2022/11/28	0.1	49.74	0	0.00	49.95	0.1	2,280	0.00%
2022/11/25	0	0.00	3	49.95	49.95	-3	2,287	-0.13%
2022/11/24	0	49.80	5	49.85	49.85	-5	2,284	-0.22%
2022/11/22	0	0.00	1	50.00	50.00	-1	2,324	-0.04%
2022/11/21	1	49.65	0	0.00	49.55	1	2,355	0.04%
2022/11/18	0	0.00	2	50.30	49.65	-2	2,364	-0.08%
2022/11/17	1.5	50.23	0	0.00	49.90	1.5	2,354	0.06%
2022/11/16	14	50.53	15.2	49.87	50.10	-1.2	2,340	-0.05%
2022/11/15	1	49.89	1.1	49.46	49.60	-0.1	2,273	-0.01%
2022/11/14	10	49.32	3.2	49.48	49.50	6.8	2,234	0.31%
2022/11/11	0	0.00	10	48.55	48.85	-10	2,177	-0.46%
2022/11/10	2	47.63	0	0.00	47.55	2	2,115	0.09%
2022/11/09	0	0.00	3	47.93	48.20	-3	2,098	-0.14%
2022/11/08	0	0.00	1	46.95	46.85	-1	2,079	-0.05%
2022/11/01	0	45.40	32	44.82	45.45	-32	2,199	-1.45%
2022/10/28	1	45.55	0	0.00	45.50	1	2,201	0.05%
2022/10/27	1	45.85	0	0.00	45.85	1	2,203	0.05%
2022/10/26	0	0.00	1	45.50	45.50	-1	2,227	-0.04%
2022/10/25	2	45.55	0	0.00	45.75	2	2,229	0.09%
2022/10/24	28	46.14	2	46.50	45.95	26	2,225	1.17%
2022/10/14	1	46.00	1	46.30	46.10	0	2,267	0.00%
2022/10/13	0	0.00	7	45.26	45.25	-7	2,296	-0.30%
2022/10/12	1	46.05	0	0.00	46.15	1	2,271	0.04%
2022/10/11	0	46.45	1	46.30	46.35	-1	2,287	-0.04%
2022/10/07	1	47.30	0	0.00	47.40	1	2,296	0.04%
2022/10/06	3	46.80	0	0.00	47.00	3	2,319	0.13%
2022/10/05	0	0.00	4	46.65	46.55	-4	2,364	-0.17%
2022/10/04	1	45.85	1	45.80	46.05	0	2,371	0.00%
2022/10/03	1.1	45.45	0	0.00	45.30	1.1	2,379	0.04%
2022/09/30	0	45.70	0	0.00	45.85	0	2,401	0.00%
2022/09/29	1	45.60	37	45.57	45.95	-36	2,429	-1.48%
2022/09/28	6	45.34	0	0.00	45.15	6	2,452	0.25%
2022/09/27	1	46.10	0	0.00	46.40	1	2,460	0.04%
2022/09/26	2	45.98	3	45.98	45.80	-1	2,514	-0.04%
2022/09/23	5	46.75	0	0.00	46.75	5	2,600	0.19%
2022/09/20	1	48.15	0	0.00	48.30	1	2,770	0.04%
2022/09/19	5	48.04	0	0.00	48.00	5	2,802	0.18%
2022/09/15	1	49.15	0	0.00	48.90	1	2,827	0.04%
2022/09/14	2	48.88	0	0.00	48.85	2	2,866	0.07%
2022/09/13	0	0.00	1	49.60	49.80	-1	2,901	-0.03%
2022/09/12	4	48.55	11	48.81	49.00	-7	3,011	-0.23%
2022/09/08	1	47.70	0	0.00	48.10	1	3,178	0.03%
2022/09/07	11	47.35	16	47.30	47.15	-5	3,249	-0.15%
2022/09/06	5.5	48.65	4	48.63	48.15	1.5	3,297	0.05%
2022/09/02	1	50.20	0	0.00	50.10	1	3,404	0.03%
2022/09/01	4.1	50.21	0	0.00	50.20	4.1	3,454	0.12%
2022/08/31	1	50.60	1	50.80	50.60	0	3,532	0.00%
2022/08/30	2	50.65	0	0.00	50.60	2	3,605	0.06%
2022/08/29	2	50.30	0	0.00	50.20	2	3,669	0.05%
2022/08/26	1	51.30	1	51.50	51.60	0	3,781	0.00%
2022/08/25	2	50.60	0	0.00	50.70	2	4,102	0.05%
2022/08/24	0.2	50.40	0	0.00	50.30	0.2	4,467	0.00%
2022/08/23	3	50.20	0	0.00	50.00	3	6,013	0.05%
2022/08/17	5	50.50	0	0.00	50.40	5	6,540	0.08%
2022/08/15	0	0.00	3	50.53	50.40	-3	6,717	-0.04%
2022/08/12	2	51.00	2	51.00	51.10	0	6,721	0.00%
2022/08/11	1	50.80	0	0.00	50.60	1	6,755	0.01%
2022/08/10	3.4	49.85	0	0.00	49.80	3.4	6,770	0.05%
2022/08/09	0	0.00	1	49.00	49.10	-1	6,837	-0.01%
2022/08/08	2	48.70	5	48.70	48.60	-3	6,957	-0.04%
2022/08/04	6	47.88	0	0.00	47.95	6	7,101	0.08%
2022/08/01	0.3	49.65	1	49.70	49.50	-0.7	7,140	-0.01%
2022/07/29	0.1	49.30	62	49.41	49.25	-61.9	7,144	-0.87%
2022/07/27	1	48.70	0	0.00	49.00	1	7,182	0.01%
2022/07/26	4	48.96	0	0.00	48.70	4	7,202	0.06%
2022/07/25	1	49.20	40	49.30	49.20	-39	7,216	-0.54%
2022/07/22	0	0.00	2	49.13	49.20	-2	7,219	-0.03%
2022/07/21	2	47.95	2	47.45	48.75	0	7,194	0.00%
2022/07/20	6.1	47.67	2	47.73	47.50	4.1	7,182	0.06%
2022/07/19	0	0.00	1	46.90	46.90	-1	7,176	-0.01%
2022/07/18	0.1	47.20	0	0.00	47.00	0.1	7,226	0.00%
2022/07/15	0	0.00	1	46.50	46.60	-1	7,237	-0.01%
2022/07/14	1.1	46.90	0	0.00	46.80	1.1	7,239	0.02%
2022/07/13	30	46.82	1	47.15	47.05	29	7,246	0.40%
2022/07/08	0	0.00	1	46.45	46.05	-1	7,190	-0.01%
2022/07/07	0	0.00	1	46.25	46.25	-1	7,184	-0.01%
2022/07/06	20	45.48	1	45.25	45.10	19	7,162	0.27%
2022/07/05	55	46.03	0	0.00	46.55	55	7,137	0.77%
2022/07/04	1.1	45.90	15	46.00	45.70	-13.9	7,133	-0.19%
2022/07/01	13.1	48.55	1	48.15	47.00	12.1	7,121	0.17%
2022/06/30	12	49.76	0	0.00	49.30	12	7,040	0.17%
2022/06/29	2	52.25	0	0.00	52.20	2	6,921	0.03%
2022/06/28	0.2	53.20	0	0.00	53.10	0.2	6,904	0.00%
2022/06/27	1	53.50	0.1	53.60	53.60	0.9	6,921	0.01%
2022/06/24	0.2	52.90	8	52.81	52.70	-7.8	6,897	-0.11%
2022/06/23	1	52.70	0	0.00	52.50	1	6,879	0.01%
2022/06/22	2	53.10	0	0.00	53.20	2	6,844	0.03%
2022/06/21	0	0.00	7	53.80	54.60	-7	6,830	-0.10%
2022/06/20	8.1	53.91	4	53.53	52.90	4.1	6,795	0.06%
2022/06/17	9	54.71	1	55.50	55.50	8	6,680	0.12%
2022/06/16	1	55.70	6	55.20	55.20	-5	6,524	-0.08%
2022/06/15	1.1	56.59	70	56.54	56.20	-68.9	6,514	-1.06%
2022/06/14	5	55.90	0	0.00	56.40	5	6,485	0.08%
2022/06/13	5	55.58	6	55.83	55.50	-1	6,436	-0.02%
2022/06/10	0	0.00	3	56.67	56.40	-3	6,353	-0.05%
2022/06/09	5	56.56	4	56.78	56.40	1	6,310	0.02%
2022/06/08	2	56.70	2	56.50	56.40	0	6,213	0.00%
2022/06/07	2	56.60	4	56.38	56.20	-2	6,155	-0.03%
2022/06/06	7	56.50	4	56.50	56.30	3	6,090	0.05%
2022/06/02	30.1	56.93	29	56.78	56.50	1.1	5,993	0.02%
2022/06/01	46	55.81	25	56.11	56.00	21	5,706	0.37%
2022/05/31	2	56.00	1.6	55.13	54.60	0.4	5,360	0.01%
2022/05/30	36	54.09	1.4	54.35	54.30	34.6	3,832	0.90%
2022/05/27	2	54.20	1	54.50	54.60	1	3,693	0.03%
2022/05/26	2	54.55	1	55.00	54.40	1	3,640	0.03%
2022/05/25	3	54.30	8.5	54.06	54.40	-5.5	3,678	-0.15%
2022/05/24	3	53.70	1	53.60	53.20	2	3,683	0.05%
2022/05/23	21	54.07	1.5	54.43	53.80	19.5	3,696	0.53%
2022/05/19	2	54.15	0	0.00	54.00	2	3,686	0.05%
2022/05/18	27	55.25	5	55.70	55.60	22	3,604	0.61%
2022/05/17	7	55.46	4	54.70	54.90	3	3,578	0.08%
2022/05/16	6	56.45	0	0.00	55.90	6	3,497	0.17%
2022/05/13	38	58.58	2	58.70	58.50	36	3,385	1.06%
2022/05/12	2	60.95	0	0.00	61.00	2	3,285	0.06%
2022/05/10	1	60.10	0	0.00	61.50	1	3,401	0.03%
2022/05/06	0	0.00	1	60.60	60.50	-1	3,424	-0.03%
2022/05/05	1	60.80	1	61.20	61.30	0	3,468	0.00%
2022/05/04	0.1	60.31	1	60.50	60.80	-0.9	3,484	-0.02%
2022/04/29	1	58.60	0	0.00	59.00	1	3,495	0.03%
2022/04/28	1	58.50	0	0.00	59.00	1	3,522	0.03%
2022/04/26	1.1	59.04	4	59.20	59.40	-3	3,534	-0.08%
2022/04/25	0	59.50	6	59.55	59.50	-6	3,530	-0.17%
2022/04/22	2	59.80	0	0.00	60.60	2	3,496	0.06%
2022/04/21	1	60.50	1	60.90	60.70	0	3,469	0.00%
2022/04/20	1	60.20	0	0.00	60.50	1	3,461	0.03%
2022/04/19	2	60.10	0	0.00	60.10	2	3,474	0.06%
2022/04/18	0	0.00	1	60.30	60.60	-1	3,473	-0.03%
2022/04/15	0	0.00	3	60.80	60.60	-3	3,480	-0.09%
2022/04/13	0.2	61.10	3	60.73	61.40	-2.8	3,592	-0.08%
2022/04/11	10	60.75	1	60.80	60.20	9	3,787	0.24%
2022/04/08	3	60.83	0	0.00	60.80	3	3,784	0.08%
2022/04/07	3	61.50	0	0.00	60.80	3	3,773	0.08%
2022/04/06	4	61.85	0	0.00	61.80	4	3,737	0.11%
2022/04/01	1	62.20	0	0.00	62.10	1	3,705	0.03%
2022/03/31	1.2	62.85	1	62.80	62.80	0.2	3,688	0.01%
2022/03/29	1	62.80	1	63.10	62.70	0	3,649	0.00%
2022/03/28	0	0.00	1	62.80	63.20	-1	3,650	-0.03%
2022/03/25	0	0.00	12	63.02	62.80	-12	3,645	-0.33%
2022/03/24	0	0.00	0.3	63.10	63.30	-0.3	3,651	-0.01%
2022/03/23	1	62.70	0	0.00	62.70	1	3,669	0.03%
2022/03/22	0	0.00	1	62.80	62.80	-1	3,661	-0.03%
2022/03/21	1	62.80	0.2	63.10	62.30	0.8	3,677	0.02%
2022/03/18	3	62.37	3	62.70	62.70	0	3,685	0.00%
2022/03/17	1	62.60	11	62.81	62.90	-10	3,647	-0.27%
2022/03/16	11	61.29	0	0.00	61.40	11	3,647	0.30%
2022/03/10	1	62.70	0	0.00	63.00	1	3,775	0.03%
2022/03/09	0	0.00	4	62.03	61.90	-4	3,785	-0.11%
2022/03/08	0	0.00	4	61.80	61.90	-4	3,808	-0.11%
2022/03/07	1.5	62.00	32	62.06	62.60	-30.5	3,803	-0.80%
2022/03/04	13	63.71	2	63.80	63.70	11	3,830	0.29%
2022/03/03	1	64.80	0	0.00	64.70	1	3,864	0.03%
2022/03/02	4	64.80	12	64.93	64.80	-8	3,932	-0.20%
2022/03/01	0.1	64.50	2	65.15	64.80	-1.9	3,908	-0.05%
2022/02/25	5	63.76	18.9	63.71	63.80	-13.9	3,836	-0.36%
2022/02/24	9	63.92	4	64.15	63.70	5	3,779	0.13%
2022/02/23	32.3	64.68	5	64.46	64.60	27.3	3,696	0.74%
2022/02/22	6	63.42	66	63.30	63.90	-60	3,637	-1.65%
2022/02/21	64.1	63.91	4	63.83	64.00	60.1	3,645	1.65%
2022/02/18	1.3	62.76	1	63.10	63.00	0.3	3,636	0.01%
2022/02/17	1	63.10	0.1	63.00	63.10	0.9	3,784	0.02%
2022/02/16	1	62.60	2	62.70	62.90	-1	3,852	-0.03%
2022/02/15	1	62.10	0	0.00	62.00	1	3,898	0.03%
2022/02/14	0	0.00	9	62.28	62.30	-9	4,021	-0.22%
2022/02/10	1	63.40	26	62.97	63.60	-25	4,106	-0.61%
2022/02/09	5	60.60	5.1	61.21	61.40	-0.1	4,034	0.00%
2022/02/08	5	60.20	16.4	60.77	61.10	-11.4	4,088	-0.28%
2022/02/07	3	60.13	0	0.00	60.20	3	4,198	0.07%
2022/01/26	0	0.00	1	60.20	60.00	-1	4,219	-0.02%
2022/01/25	17	60.59	0	0.00	60.40	17	4,375	0.39%
2022/01/24	0.1	62.10	7	61.76	61.50	-6.9	4,369	-0.16%
2022/01/21	0	0.00	1	62.00	62.00	-1	4,417	-0.02%
2022/01/20	30	61.80	0	0.00	62.00	30	4,457	0.67%
2022/01/19	1	62.00	2	62.45	62.00	-1	4,484	-0.02%
2022/01/18	1.1	62.71	1	63.30	62.60	0.1	4,506	0.00%
2022/01/17	0	0.00	5	62.20	62.40	-5	4,573	-0.11%
2022/01/14	1	62.60	2	62.40	62.40	-1	4,656	-0.02%
2022/01/12	7	63.01	1	63.70	63.30	6	4,944	0.12%
2022/01/11	3	63.57	11	63.50	63.40	-8	5,062	-0.16%
2022/01/10	3	63.93	2	64.00	64.00	1	5,313	0.02%
2022/01/07	5	64.74	5	65.06	64.20	0	5,567	0.00%
2022/01/06	2	65.50	0	0.00	65.70	2	5,601	0.04%
2022/01/05	21	66.49	11.1	66.61	66.20	9.9	5,650	0.18%
2022/01/04	0	0.00	22	64.30	64.50	-22	5,601	-0.39%
2022/01/03	0	64.50	0	0.00	64.20	0	5,781	0.00%
2021/12/30	1	64.90	0	0.00	64.90	1	5,923	0.02%
2021/12/29	0	0.00	1	65.10	64.90	-1	6,247	-0.02%
2021/12/28	0	0.00	9	65.20	65.00	-9	6,623	-0.14%
2021/12/27	0	0.00	1	64.60	65.00	-1	7,234	-0.01%
2021/12/24	0	0.00	10	64.60	64.60	-10	7,497	-0.13%
2021/12/23	0	0.00	1	64.30	64.60	-1	7,932	-0.01%
2021/12/22	0	0.00	1	64.20	64.10	-1	8,081	-0.01%
2021/12/20	14	63.97	0	0.00	63.60	14	8,387	0.17%
2021/12/17	1	63.80	0	0.00	63.90	1	8,733	0.01%
2021/12/16	1	64.10	1	64.10	64.00	0	9,052	0.00%
2021/12/15	0	0.00	1	64.20	63.90	-1	9,158	-0.01%
2021/12/14	5	64.04	0	0.00	64.20	5	9,301	0.05%
2021/12/13	4	64.80	0	0.00	64.80	4	9,340	0.04%
2021/12/10	2	65.50	11	65.50	65.30	-9	9,585	-0.09%
2021/12/08	5	64.40	0	0.00	64.30	5	9,529	0.05%
2021/12/07	8	64.39	1	64.60	64.30	7	9,514	0.07%
2021/12/06	6	64.65	7	65.47	65.50	-1	9,462	-0.01%
2021/12/02	4	64.40	1	64.40	64.30	3	9,489	0.03%
2021/12/01	1	64.90	0.1	65.00	64.90	0.9	9,490	0.01%
2021/11/30	2	65.10	1	65.60	65.20	1	9,519	0.01%
2021/11/29	2	64.15	30	64.39	65.00	-28	9,497	-0.29%
2021/11/26	7	65.60	111	65.64	65.10	-104	9,469	-1.10%	大賣/鉅額交易
2021/11/25	2	66.75	0	0.00	66.60	2	9,412	0.02%
2021/11/24	0	0.00	1	66.80	67.10	-1	9,427	-0.01%
2021/11/23	10	66.59	0	0.00	66.60	10	9,460	0.11%
2021/11/22	0	0.00	5	67.22	67.10	-5	9,442	-0.05%
2021/11/19	2	66.80	4	66.85	66.70	-2	9,486	-0.02%
2021/11/18	0	0.00	1	67.10	67.10	-1	9,548	-0.01%
2021/11/17	4.4	67.27	1	67.20	66.90	3.4	9,682	0.04%
2021/11/16	30.4	67.02	3	66.97	67.30	27.4	9,779	0.28%
2021/11/15	25.4	68.23	2	68.05	68.00	23.4	9,836	0.24%
2021/11/12	23	69.03	3	69.20	68.90	20	9,928	0.20%
2021/11/11	18.1	70.39	6	70.58	69.30	12.1	9,930	0.12%
2021/11/10	9	70.08	5.4	70.11	70.20	3.6	9,851	0.04%
2021/11/09	52	69.50	8	69.68	69.60	44	9,853	0.45%
2021/11/08	2.2	69.25	3	69.40	69.60	-0.8	9,847	-0.01%
2021/11/05	0	0.00	139	69.30	70.00	-139	9,845	-1.41%	大賣/鉅額交易
2021/11/04	8	70.33	18	70.64	70.00	-10	9,782	-0.10%
2021/11/03	2	69.40	5	69.58	69.80	-3	9,643	-0.03%
2021/11/02	9	69.67	8	69.49	69.10	1	9,609	0.01%
2021/11/01	4	68.60	1	68.60	68.60	3	9,474	0.03%
2021/10/29	3	68.57	1	68.50	68.80	2	9,456	0.02%
2021/10/28	2	68.70	6	68.58	68.60	-4	9,393	-0.04%
2021/10/27	1	67.70	1	67.50	67.70	0	9,316	0.00%
2021/10/26	6	67.97	1	68.30	68.00	5	9,311	0.05%
2021/10/25	5	68.40	0	0.00	68.30	5	9,279	0.05%
2021/10/22	1	67.80	3	67.23	67.90	-2	9,259	-0.02%
2021/10/21	10	67.09	5	67.00	66.50	5	9,213	0.05%
2021/10/20	3.4	67.77	0	0.00	67.90	3.4	9,154	0.04%
2021/10/19	46	68.28	2	68.30	68.00	44	9,037	0.49%
2021/10/18	107.6	68.97	69	70.00	68.70	38.6	8,913	0.43%	大買/
2021/10/15	17	70.76	68	69.89	70.80	-51	8,729	-0.58%
2021/10/14	1	68.50	2	69.00	68.50	-1	8,527	-0.01%
2021/10/13	1	69.00	3	68.43	69.00	-2	8,468	-0.02%
2021/10/12	58	68.03	1	68.00	67.90	57	8,397	0.68%
2021/10/08	9	69.97	60	69.67	70.10	-51	8,305	-0.61%
2021/10/07	10	69.52	5	69.20	69.40	5	8,151	0.06%
2021/10/06	118.1	68.70	4	69.03	68.30	114.1	8,078	1.41%	大買/鉅額交易
2021/10/05	8	69.83	90.1	69.68	71.20	-82.1	7,773	-1.06%
2021/10/04	29	70.62	30.2	70.35	70.90	-1.2	7,414	-0.02%
2021/10/01	40	68.27	5	68.68	67.60	35	6,842	0.51%
2021/09/30	20.1	70.62	106.7	70.39	70.30	-86.6	6,600	-1.31%	大賣/
2021/09/29	3	68.47	1	68.40	68.70	2	6,218	0.03%
2021/09/28	4	68.98	96.2	68.42	69.40	-92.1	6,209	-1.48%
2021/09/27	6	68.60	9.1	68.59	68.80	-3.1	6,058	-0.05%
2021/09/24	4	68.55	17.3	69.01	68.70	-13.3	5,961	-0.22%
2021/09/23	7.3	67.52	12.1	67.65	68.00	-4.8	5,645	-0.08%
2021/09/22	6	65.13	107	64.86	66.20	-101	5,330	-1.89%	大賣/鉅額交易
2021/09/17	3	66.07	7	66.00	66.50	-4	5,240	-0.08%
2021/09/16	1	64.50	2	64.65	64.40	-1	5,113	-0.02%
2021/09/15	2.1	65.91	3	66.40	65.00	-0.9	5,073	-0.02%
2021/09/14	1	63.20	1	62.90	62.80	0	4,849	0.00%
2021/09/13	1	63.10	0	0.00	63.00	1	4,862	0.02%
2021/09/10	1	63.10	0	0.00	63.50	1	4,890	0.02%
2021/09/09	5	63.10	0	0.00	63.50	5	5,004	0.10%
2021/09/08	2.3	63.03	0	0.00	62.90	2.3	5,002	0.04%
2021/09/07	31	64.29	0	64.10	64.30	31	4,951	0.63%
2021/09/06	38	64.21	0	0.00	64.00	38	4,946	0.77%
2021/09/03	38.1	63.98	5	64.38	64.90	33.1	4,952	0.67%
2021/09/02	68	65.10	12	65.20	64.20	56	4,909	1.14%
2021/09/01	72	66.00	0	0.00	65.60	72	4,851	1.48%
2021/08/31	1	65.60	0	0.00	66.30	1	4,845	0.02%
2021/08/30	3	65.73	0	0.00	66.20	3	4,853	0.06%
2021/08/27	6	66.07	2	66.25	66.20	4	4,900	0.08%
2021/08/26	8	65.14	2	65.60	65.70	6	4,919	0.12%
2021/08/25	4	65.68	1	65.30	65.70	3	5,051	0.06%
2021/08/24	9	66.78	7	66.67	65.70	2	5,050	0.04%
2021/08/23	17	66.92	7.2	66.90	67.30	9.8	5,006	0.20%
2021/08/20	3	65.33	28	65.23	65.90	-25	4,871	-0.51%
2021/08/19	54	64.86	2	64.10	64.50	52	4,791	1.09%
2021/08/18	6	66.23	12.1	64.86	66.80	-6.1	4,610	-0.13%
2021/08/17	0	0.00	3	64.13	64.40	-3	4,482	-0.07%
2021/08/16	2	64.00	0	0.00	63.90	2	4,440	0.05%
2021/08/13	3.8	63.99	3	64.27	64.00	0.8	4,433	0.02%
2021/08/12	5	63.84	7	63.94	63.80	-2	4,405	-0.05%
2021/08/11	13	62.92	18	63.08	63.30	-5	4,404	-0.11%
2021/08/10	0	0.00	4	62.20	62.20	-4	4,479	-0.09%
2021/08/09	41	63.39	0	0.00	62.80	41	4,608	0.89%
2021/08/06	0	0.00	1	63.70	63.70	-1	4,665	-0.02%
2021/08/05	0.2	63.10	8	62.90	63.20	-7.8	4,772	-0.16%
2021/08/04	3	62.20	7	62.17	62.10	-4	4,972	-0.08%
2021/08/03	0.1	62.10	7	61.89	62.30	-6.9	5,070	-0.14%
2021/08/02	2	62.05	5	61.86	62.20	-3	5,105	-0.06%
2021/07/30	12.1	61.80	0	0.00	61.60	12.1	5,173	0.23%
2021/07/29	1.1	62.54	10	62.40	62.70	-8.9	5,196	-0.17%
2021/07/28	2	61.75	10	61.60	62.20	-8	5,306	-0.15%
2021/07/27	3	62.73	1	62.90	62.50	2	5,499	0.04%
2021/07/26	15.2	62.81	2	63.75	63.10	13.2	5,680	0.23%
2021/07/23	0.1	62.60	0	0.00	62.60	0.1	5,639	0.00%
2021/07/22	0	62.90	0	0.00	62.40	0	5,708	0.00%
2021/07/21	5.2	63.20	2	62.90	63.00	3.2	5,794	0.06%
2021/07/20	6.1	64.48	7	65.01	64.20	-0.9	5,755	-0.02%
2021/07/19	2.2	65.72	3	66.30	65.80	-0.8	5,777	-0.01%
2021/07/16	6.2	66.22	5	66.22	66.50	1.2	5,967	0.02%
2021/07/15	4	66.85	5	66.74	66.70	-1	6,086	-0.02%
2021/07/14	2	66.60	11	66.47	65.80	-9	6,100	-0.15%
2021/07/13	23	66.66	0.2	66.30	66.10	22.8	6,153	0.37%
2021/07/12	0	65.40	6	65.57	65.80	-6	6,170	-0.10%
2021/07/09	7.2	64.96	3.1	64.87	65.00	4.1	6,253	0.07%
2021/07/08	8.3	65.28	2	66.20	65.50	6.3	6,399	0.10%
2021/07/07	0	0.00	1	65.70	65.50	-1	6,501	-0.02%
2021/07/06	17.3	66.14	30	66.19	66.00	-12.7	6,572	-0.19%
2021/07/05	18.4	66.75	5.6	66.45	67.00	12.8	6,628	0.19%
2021/07/02	10.2	65.00	0	0.00	65.00	10.2	6,607	0.15%
2021/07/01	1.2	65.01	2	65.35	65.10	-0.9	6,709	-0.01%
2021/06/30	4	65.73	2.5	66.00	65.70	1.5	6,760	0.02%
2021/06/29	1.1	65.12	0	0.00	65.30	1.1	6,904	0.02%
2021/06/25	0	0.00	2	66.00	65.60	-2	7,238	-0.03%
2021/06/24	3	65.40	2.2	65.03	65.40	0.8	7,302	0.01%
2021/06/23	4	64.75	7	64.50	65.10	-3	7,422	-0.04%
2021/06/22	1	64.60	0	0.00	63.90	1	7,633	0.01%
2021/06/21	13	64.65	6	64.30	64.20	7	7,891	0.09%
2021/06/18	2	65.85	3	65.97	65.70	-1	8,989	-0.01%
2021/06/16	1	64.50	0	0.00	64.60	1	9,342	0.01%
2021/06/15	0	0.00	6	65.05	65.00	-6	9,745	-0.06%
2021/06/11	1	64.90	3	64.83	64.90	-2	10,415	-0.02%
2021/06/10	2	64.00	3	64.20	64.20	-1	10,545	-0.01%
2021/06/09	2	63.55	3	63.33	63.40	-1	10,719	-0.01%
2021/06/08	2	64.45	7	64.37	64.40	-5	11,187	-0.04%
2021/06/07	1	63.00	1	63.60	63.50	0	11,381	0.00%
2021/06/04	10.1	64.19	3	63.90	64.00	7.1	11,419	0.06%
2021/06/03	16	65.36	3	65.83	65.10	13	11,503	0.11%
2021/06/02	6.1	66.72	6	67.27	65.90	0.1	11,547	0.00%
2021/06/01	2	66.20	9	66.29	66.40	-7	11,512	-0.06%
2021/05/31	1	65.20	11	65.05	65.30	-10	11,685	-0.09%
2021/05/28	0	0.00	12	64.97	64.60	-12	11,746	-0.10%
2021/05/27	0	0.00	15	63.85	64.00	-15	11,840	-0.13%
2021/05/26	0	0.00	20	64.18	64.00	-20	12,006	-0.17%
2021/05/25	6	64.02	11	64.05	64.30	-5	12,460	-0.04%
2021/05/24	1	62.90	3	63.17	63.50	-2	13,058	-0.02%
2021/05/21	32	63.62	27	63.31	63.10	5	13,201	0.04%
2021/05/20	1	62.10	0	0.00	62.20	1	13,440	0.01%
2021/05/19	22	61.81	26	62.24	62.10	-4	13,616	-0.03%
2021/05/18	1	61.40	3	62.20	62.70	-2	13,799	-0.01%
2021/05/17	2	58.94	8	58.49	57.80	-6	13,988	-0.04%
2021/05/14	2	61.65	3.5	61.63	60.90	-1.5	14,093	-0.01%
2021/05/13	5	59.98	4.5	60.71	61.20	0.5	14,457	0.00%
2021/05/12	5	60.48	7	59.56	59.80	-2	14,679	-0.01%
2021/05/11	5.5	63.04	2	62.00	62.00	3.5	15,153	0.02%
2021/05/10	5	65.70	0	0.00	65.40	5	15,223	0.03%
2021/05/07	3	65.93	13.6	65.88	66.20	-10.6	15,477	-0.07%
2021/05/06	1	64.10	0	0.00	64.40	1	15,780	0.01%
2021/05/05	8.5	64.28	3	65.00	63.60	5.5	16,217	0.03%
2021/05/04	5.1	63.84	15	64.26	64.20	-9.9	16,250	-0.06%
2021/05/03	5.1	66.73	6	66.70	66.70	-0.9	16,320	-0.01%
2021/04/29	2	69.05	6	69.37	69.00	-4	16,341	-0.02%
2021/04/28	2	70.50	17	69.59	69.70	-15	16,457	-0.09%
2021/04/27	7	71.04	15	70.89	70.70	-8	16,704	-0.05%
2021/04/26	3	69.70	0	0.00	69.60	3	16,916	0.02%
2021/04/23	2.5	69.66	4.5	69.52	69.60	-2	17,894	-0.01%
2021/04/22	22.1	69.97	21	69.89	69.30	1.1	19,364	0.01%
2021/04/21	33	71.13	3	71.10	70.80	30	21,177	0.14%
2021/04/20	4	70.95	6.3	71.18	71.00	-2.3	23,422	-0.01%
2021/04/19	5.1	71.26	6.2	71.34	71.10	-1.1	24,127	0.00%
2021/04/16	2.1	71.61	14	71.63	71.70	-11.9	24,288	-0.05%
2021/04/15	6	70.50	2	70.40	70.80	4	24,357	0.02%
2021/04/14	7.4	71.52	30	71.96	71.10	-22.6	24,344	-0.09%
2021/04/13	14.1	73.06	2	72.60	72.10	12.1	24,468	0.05%
2021/04/12	10.1	72.25	3.2	72.31	72.10	6.9	24,572	0.03%
2021/04/09	5.2	72.11	5	72.00	72.00	0.2	24,711	0.00%
2021/04/08	8	72.41	8	72.38	72.30	0	24,687	0.00%
2021/04/07	4	72.95	7	72.84	73.10	-3	24,603	-0.01%
2021/04/06	7	72.26	5	72.30	72.10	2	24,526	0.01%
2021/04/01	13	71.98	16	72.12	71.90	-3	24,495	-0.01%
2021/03/31	56.3	73.35	77	72.64	72.60	-20.7	24,416	-0.08%
2021/03/30	4	74.23	79	74.58	74.80	-75	24,191	-0.31%
2021/03/29	5	73.98	8	74.26	74.10	-3	24,121	-0.01%
2021/03/26	34	73.85	14	73.89	73.80	20	24,108	0.08%
2021/03/25	57.1	74.57	47	75.56	74.10	10.1	24,013	0.04%
2021/03/24	72.1	75.64	32	75.43	75.40	40.1	23,836	0.17%
2021/03/23	136	77.05	178	76.78	76.10	-42	23,564	-0.18%	大買/大賣/
2021/03/22	9	73.00	22	73.18	74.00	-13	22,465	-0.06%
2021/03/19	54.1	73.88	43	73.13	73.00	11.1	22,308	0.05%
2021/03/18	52	74.92	28	75.05	74.80	24	22,105	0.11%
2021/03/17	102	74.40	121	74.62	73.40	-19	21,765	-0.09%	大買/大賣/
2021/03/16	32	72.95	36.3	72.98	72.50	-4.3	21,200	-0.02%
2021/03/15	37	72.67	18	72.72	72.80	19	21,150	0.09%
2021/03/12	28	72.91	60	73.04	73.30	-32	21,192	-0.15%
2021/03/11	11.1	70.93	12	71.23	71.30	-0.9	21,120	0.00%
2021/03/10	35	69.69	30	69.60	69.60	5	20,960	0.02%
2021/03/09	15	68.20	2	68.20	69.00	13	20,933	0.06%
2021/03/08	14	70.11	11	69.10	69.00	3	20,785	0.01%
2021/03/05	15	70.38	11	71.10	70.00	4	20,689	0.02%
2021/03/04	15.3	71.00	4	71.25	70.50	11.3	20,660	0.05%
2021/03/03	2	70.25	5	70.54	70.80	-3	20,431	-0.01%
2021/03/02	2	69.60	5	70.80	69.30	-3	20,303	-0.01%
2021/02/26	23	70.14	1	70.30	70.00	22	20,163	0.11%
2021/02/25	107	72.47	56	71.84	71.30	51	19,931	0.26%	大買/
2021/02/24	43	71.50	16.1	72.03	70.60	26.9	19,489	0.14%
2021/02/23	13.5	69.34	18.1	69.38	69.70	-4.6	18,843	-0.02%
2021/02/22	23	69.90	11	70.30	69.70	12	18,685	0.06%
2021/02/19	27	69.41	5.9	69.24	69.40	21.1	18,424	0.11%
2021/02/18	6	70.43	3	70.43	70.20	3	18,213	0.02%
2021/02/17	23	70.08	9	70.16	69.90	14	17,982	0.08%
2021/02/05	28	70.72	7	70.66	70.40	21	17,708	0.12%
2021/02/04	28.2	70.49	33	70.29	70.40	-4.8	17,457	-0.03%
2021/02/03	71.2	73.44	46	72.50	72.50	25.2	17,039	0.15%
2021/02/02	78.5	74.61	39.3	73.95	73.60	39.2	16,672	0.24%
2021/02/01	15	73.49	12	73.87	74.90	3	15,953	0.02%
2021/01/29	48.6	77.39	44	75.96	74.80	4.6	15,757	0.03%
2021/01/28	34	76.77	20	77.58	77.20	14	15,459	0.09%
2021/01/27	122	77.08	142	77.37	78.20	-20	15,072	-0.13%	大買/大賣/
2021/01/26	5.2	74.54	7	75.07	74.40	-1.8	14,563	-0.01%
2021/01/25	19	75.49	16	76.02	75.30	3	14,395	0.02%
2021/01/22	20.3	74.12	17	74.66	75.60	3.3	14,088	0.02%
2021/01/21	13	73.20	16.7	72.61	72.50	-3.7	13,851	-0.03%
2021/01/20	34.3	73.98	11.4	73.70	72.10	22.9	13,646	0.17%
2021/01/19	25	76.26	16.4	76.35	76.00	8.6	13,299	0.06%
2021/01/18	61	75.65	45	76.57	77.30	16	12,960	0.12%
2021/01/15	68	76.86	68.3	76.87	75.60	-0.3	11,917	0.00%
2021/01/14	122	75.88	96.3	75.86	76.90	25.7	10,349	0.25%	大買/
2021/01/13	134.3	69.59	138	70.25	72.80	-3.7	8,308	-0.04%	大買/大賣/
2021/01/12	8.1	67.70	64	67.70	67.70	-55.9	5,923	-0.94%
2021/01/11	1	61.60	35	61.60	61.60	-34	5,142	-0.66%
2021/01/08	23	55.22	16	54.99	56.00	7	4,890	0.14%
2021/01/07	26	55.88	22	55.45	55.60	4	4,712	0.08%
2021/01/06	52	56.70	51	55.61	55.70	1	4,613	0.02%
2021/01/05	32	56.14	11	56.04	56.10	21	4,309	0.49%
2021/01/04	64	55.01	35	55.25	55.60	29	4,071	0.71%
2020/12/31	8	53.78	2	54.10	53.40	6	3,844	0.16%
2020/12/30	5	53.40	11	53.71	53.60	-6	3,760	-0.16%
2020/12/29	8	53.59	4	53.40	53.40	4	3,724	0.11%
2020/12/28	14	54.22	1	54.20	54.00	13	3,684	0.35%
2020/12/25	7	53.84	13	53.57	53.70	-6	3,627	-0.17%
2020/12/24	8	52.96	0	0.00	52.70	8	3,521	0.23%
2020/12/23	4	52.15	9	52.10	52.10	-5	3,454	-0.14%
2020/12/22	8	52.79	5	52.10	52.00	3	3,437	0.09%
2020/12/21	6.2	52.20	1	52.40	52.20	5.2	3,413	0.15%
2020/12/18	6	52.22	1	52.40	51.90	5	3,403	0.15%
2020/12/17	1	52.90	3	52.40	52.60	-2	3,360	-0.06%
2020/12/16	3	52.83	0	0.00	52.90	3	3,354	0.09%
2020/12/15	2	52.20	6	52.17	52.00	-4	3,341	-0.12%
2020/12/14	2	53.30	26	53.31	52.70	-24	3,279	-0.73%
2020/12/11	8.3	52.75	18	52.86	53.00	-9.7	3,205	-0.30%
2020/12/10	17	53.52	14	53.53	53.20	3	3,128	0.10%
2020/12/09	14.2	55.01	13	54.91	54.70	1.2	2,998	0.04%
2020/12/08	14	55.09	17	55.04	54.70	-3	2,877	-0.10%
2020/12/07	57	54.63	34	54.83	56.30	23	2,632	0.87%
2020/12/04	8	52.33	2	52.30	52.50	6	2,227	0.27%
2020/12/03	7	51.89	18	51.81	51.60	-11	2,175	-0.51%
2020/12/02	11	52.29	0	0.00	52.20	11	2,119	0.52%
2020/12/01	11	52.47	2	52.30	52.40	9	2,123	0.42%
2020/11/30	15	52.16	1	52.10	52.60	14	2,111	0.66%
2020/11/27	10	52.30	10	52.10	52.10	0	2,002	0.00%
2020/11/26	2	52.15	0	52.10	52.20	2	2,000	0.10%
2020/11/25	0	0.00	5	51.80	51.60	-5	2,039	-0.25%
2020/11/24	13	52.42	0	0.00	51.60	13	2,028	0.64%
2020/11/23	8	52.48	5	52.20	52.40	3	2,003	0.15%
2020/11/20	2	51.80	2	52.10	52.10	0	1,960	0.00%
2020/11/19	7	51.77	8	51.61	51.50	-1	1,946	-0.05%
2020/11/18	9	51.62	0	0.00	51.80	9	1,948	0.46%
2020/11/17	5	51.40	0	0.00	51.30	5	1,939	0.26%
2020/11/16	0	0.00	2	51.50	51.50	-2	1,987	-0.10%
2020/11/13	5	51.54	2	51.10	51.00	3	1,988	0.15%
2020/11/12	13	52.27	10	52.00	52.30	3	1,946	0.15%
2020/11/09	0	0.00	8	51.90	51.70	-8	1,966	-0.41%
2020/11/06	0	0.00	0.1	51.40	51.30	-0.1	1,968	-0.01%
2020/10/30	1	50.10	0	0.00	50.10	1	2,045	0.05%
2020/10/29	1	50.40	3	50.50	50.40	-2	2,036	-0.10%
2020/10/28	2	51.00	0	0.00	51.00	2	2,052	0.10%
2020/10/27	1	51.20	0	0.00	51.20	1	2,070	0.05%
2020/10/26	2	51.50	3	51.53	51.40	-1	2,098	-0.05%
2020/10/23	1	51.50	0	0.00	51.70	1	2,118	0.05%
2020/10/22	1	51.30	0	0.00	51.30	1	2,165	0.05%
2020/10/20	2	51.80	0	0.00	51.60	2	2,272	0.09%
2020/10/19	5	52.06	0	0.00	51.90	5	2,330	0.21%
2020/10/15	1	51.70	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%
2020/10/05	2	51.05	0	0.00	51.00	2	2,886	0.07%
2020/09/29	1	51.50	0	0.00	51.30	1	2,956	0.03%
2020/09/25	1	50.00	0	0.00	50.40	1	3,081	0.03%
2020/09/23	10	51.46	0	0.00	51.40	10	3,069	0.33%
2020/09/22	1	52.00	0	0.00	52.00	1	3,132	0.03%
2020/09/21	2	53.10	0	0.00	53.00	2	3,162	0.06%
2020/09/18	1	52.90	0	0.00	52.60	1	3,183	0.03%
2020/09/17	0	0.00	3	52.90	52.90	-3	3,232	-0.09%
2020/09/16	2	53.00	1	53.30	53.00	1	3,255	0.03%
2020/09/15	0	0.00	5	53.02	53.20	-5	3,260	-0.15%
2020/09/14	0.1	53.10	0	0.00	52.80	0.1	3,342	0.00%
2020/09/09	1	51.80	0	0.00	52.10	1	3,405	0.03%
2020/09/08	1	52.30	0	0.00	52.30	1	3,422	0.03%
2020/09/04	0.1	52.70	0	0.00	52.50	0.1	3,478	0.00%
2020/09/03	1.1	53.32	0	0.00	53.30	1.1	3,473	0.03%
2020/09/02	2	53.25	0	0.00	53.40	2	3,466	0.06%
2020/09/01	0	0.00	180	52.11	53.00	-180	3,495	-5.15%	大賣/鉅額交易
2020/08/31	1	52.20	1	52.90	52.20	0	3,513	0.00%
2020/08/26	0	0.00	1	53.00	53.30	-1	3,540	-0.03%
2020/08/25	1	52.50	1	53.20	53.10	0	3,558	0.00%
2020/08/20	7	51.76	13	51.15	51.20	-6	3,581	-0.17%
2020/08/19	0	0.00	2	53.90	53.50	-2	3,523	-0.06%
2020/08/18	1	53.60	0	0.00	54.00	1	3,510	0.03%
2020/08/17	0	0.00	3	54.30	54.30	-3	3,521	-0.09%
2020/08/14	1	53.60	0	0.00	53.60	1	3,521	0.03%
2020/08/13	2	53.00	2	53.20	53.10	0	3,519	0.00%
2020/08/11	1	53.80	3	54.00	53.70	-2	3,501	-0.06%
2020/08/10	0	0.00	2	54.30	54.40	-2	3,522	-0.06%
2020/08/07	5	54.30	0	0.00	54.30	5	3,561	0.14%
2020/08/06	2	55.20	0	0.00	54.80	2	3,566	0.06%
2020/08/05	5	54.80	1	54.60	54.50	4	3,592	0.11%
2020/08/03	2	54.30	1.2	53.90	53.90	0.8	3,640	0.02%
2020/07/27	0	0.00	5	54.20	53.60	-5	3,923	-0.13%
2020/07/24	5	54.86	12	54.81	54.20	-7	3,912	-0.18%
2020/07/23	13	55.59	10	55.80	55.30	3	3,881	0.08%
2020/07/22	9	57.71	15	57.93	58.00	-6	3,845	-0.16%
2020/07/20	2	57.30	2	57.20	56.90	0	3,695	0.00%
2020/07/17	6	58.42	21	57.86	57.70	-15	3,632	-0.41%
2020/07/16	11	57.61	3	57.60	58.00	8	3,580	0.22%
2020/07/15	1	57.40	1	58.00	57.20	0	3,552	0.00%
2020/07/14	10	58.00	3	58.20	57.70	7	3,530	0.20%
2020/07/13	0	0.00	1	58.20	58.00	-1	3,522	-0.03%
2020/07/10	1	57.40	0	0.00	57.10	1	3,528	0.03%
2020/07/09	1	58.10	0	0.00	58.00	1	3,536	0.03%
2020/07/08	0	0.00	1	58.20	58.20	-1	3,499	-0.03%
2020/07/07	12	58.88	0	0.00	57.90	12	3,496	0.34%
2020/07/06	3	57.80	2	57.75	57.80	1	3,540	0.03%
2020/07/03	1	57.00	6	57.00	57.00	-5	3,549	-0.14%
2020/07/02	20	57.05	7	56.89	57.40	13	3,543	0.37%
2020/07/01	186	57.72	7	57.63	57.00	179	3,542	5.05%	大買/鉅額交易
2020/06/30	1	56.00	0	0.00	56.50	1	3,455	0.03%
2020/06/29	2	55.20	4	55.60	55.20	-2	3,419	-0.06%
2020/06/24	5	55.92	3	55.93	55.90	2	3,392	0.06%
2020/06/22	1	54.00	0	0.00	54.40	1	3,338	0.03%
2020/06/19	0	0.00	16.1	54.40	54.10	-16.1	3,365	-0.48%
2020/06/17	0	0.00	3	54.73	54.50	-3	3,313	-0.09%
2020/06/16	0	0.00	5	54.38	54.10	-5	3,379	-0.15%
2020/06/15	3	53.13	0	0.00	53.10	3	3,485	0.09%
2020/06/12	2	53.75	0	0.00	53.80	2	3,523	0.06%
2020/06/10	0	0.00	2	55.65	55.70	-2	3,628	-0.06%
2020/06/09	0	0.00	5	55.52	55.40	-5	3,744	-0.13%
2020/06/08	3	55.67	0	0.00	55.80	3	3,846	0.08%
2020/06/05	0	0.00	6	55.70	55.50	-6	3,834	-0.16%
2020/06/04	1	55.40	1	55.20	55.20	0	3,822	0.00%
2020/06/03	0	0.00	2	54.90	55.20	-2	3,835	-0.05%
2020/05/29	2	53.35	2	53.30	53.90	0	3,823	0.00%
2020/05/27	2	54.20	0	0.00	54.30	2	3,829	0.05%
2020/05/26	1	54.10	0	0.00	54.00	1	3,853	0.03%
2020/05/25	2	53.25	0	0.00	53.20	2	3,859	0.05%
2020/05/19	2	54.30	2	54.60	54.50	0	3,843	0.00%
2020/05/18	2	53.95	0	0.00	53.70	2	3,845	0.05%
2020/05/15	11	54.48	0	0.00	54.80	11	3,815	0.29%
2020/05/14	1	55.60	10	55.50	55.50	-9	3,778	-0.24%
2020/05/12	2	56.65	0	0.00	56.50	2	3,743	0.05%
2020/05/11	2	57.50	5	57.42	57.40	-3	3,742	-0.08%
2020/05/08	4	56.60	1	56.40	56.20	3	3,714	0.08%
2020/05/07	1	55.70	2	56.10	56.00	-1	3,679	-0.03%
2020/05/06	1	55.80	2	55.60	55.50	-1	3,663	-0.03%
2020/05/05	5	55.96	0	0.00	55.90	5	3,633	0.14%
2020/05/04	5	55.76	1	56.10	56.30	4	3,626	0.11%
2020/04/30	8	57.79	2	58.20	57.60	6	3,581	0.17%
2020/04/29	6	54.93	0	0.00	54.90	6	3,414	0.18%
2020/04/28	1	54.60	2	54.70	54.60	-1	3,425	-0.03%
2020/04/27	3	54.63	0	0.00	54.60	3	3,521	0.09%
2020/04/21	7	52.93	0	0.00	52.40	7	3,505	0.20%
2020/04/20	8	54.33	0	0.00	54.40	8	3,478	0.23%
2020/04/17	9	54.62	7	55.26	54.50	2	3,472	0.06%
2020/04/16	8	54.18	0	0.00	54.00	8	3,419	0.23%
2020/04/15	6	54.58	4	54.68	54.50	2	3,391	0.06%
2020/04/14	4	54.23	0	0.00	54.30	4	3,367	0.12%
2020/04/13	1	54.10	0	0.00	53.50	1	3,353	0.03%
2020/04/09	4	55.63	1	56.70	54.80	3	3,354	0.09%
2020/04/08	0	0.00	1	52.70	53.40	-1	3,239	-0.03%
2020/03/26	3	49.85	0	0.00	49.65	3	3,135	0.10%
2020/03/25	0	0.00	3	50.33	49.95	-3	3,165	-0.09%
2020/03/24	2	48.75	2	49.69	48.75	0	3,153	0.00%
2020/03/23	4	47.06	0	0.00	46.95	4	3,187	0.13%
2020/03/20	1	49.10	3	49.42	49.50	-2	3,220	-0.06%
2020/03/19	1	47.50	5	47.86	46.20	-4	3,172	-0.13%
2020/03/17	0	0.00	5	50.42	51.00	-5	3,177	-0.16%
2020/03/16	2	53.00	0	0.00	52.00	2	3,134	0.06%
2020/03/13	2.2	52.05	0	0.00	53.30	2.2	3,082	0.07%
2020/03/11	0	0.00	2	58.00	58.10	-2	2,899	-0.07%
2020/03/09	0	0.00	7	57.80	58.50	-7	2,907	-0.24%
2020/03/06	8	58.64	2	58.65	58.50	6	2,863	0.21%
2020/03/04	0	0.00	2	58.80	59.00	-2	2,858	-0.07%
2020/03/03	2	59.50	0	0.00	59.20	2	2,843	0.07%
2020/02/27	1	59.60	0	0.00	59.50	1	2,885	0.03%
2020/02/26	3	59.70	4	59.63	59.60	-1	2,863	-0.03%
2020/02/25	0	0.00	1	59.90	59.90	-1	2,870	-0.03%
2020/02/24	5	60.10	0	0.00	60.10	5	2,888	0.17%
2020/02/21	5	60.60	3	60.50	60.50	2	2,895	0.07%
2020/02/19	0.1	61.10	0	0.00	61.10	0.1	2,964	0.00%
2020/02/17	1	60.90	10	60.80	60.60	-9	3,025	-0.30%
2020/02/12	10	61.02	0	0.00	61.20	10	3,074	0.33%
2020/02/10	2	60.60	6	60.20	60.40	-4	3,125	-0.13%
2020/02/05	0	0.00	20	60.70	61.00	-20	3,438	-0.58%
2020/02/04	1	60.50	1	60.90	61.00	0	3,554	0.00%
2020/02/03	2	59.60	0	0.00	59.30	2	3,564	0.06%
2020/01/31	0	0.00	12.4	60.75	60.50	-12.4	3,521	-0.35%
2020/01/30	10	60.22	14	60.00	59.80	-4	3,507	-0.11%
2020/01/17	1	65.60	1	65.90	66.00	0	3,405	0.00%
2020/01/16	10	65.10	0	0.00	65.20	10	3,385	0.30%
2020/01/15	0	0.00	1	65.70	65.40	-1	3,408	-0.03%
2020/01/13	0	0.00	1.2	65.00	65.00	-1.2	3,435	-0.03%
2020/01/09	1	64.80	0	0.00	64.80	1	3,479	0.03%
2020/01/08	0	0.00	2	64.60	64.30	-2	3,487	-0.06%
2020/01/07	1	64.80	0	0.00	65.00	1	3,466	0.03%
2020/01/06	1	65.50	0	0.00	65.30	1	3,461	0.03%
2020/01/03	10	66.60	0	0.00	66.60	10	3,467	0.29%
2019/12/31	3	66.43	0	0.00	66.20	3	3,517	0.09%
2019/12/30	0	0.00	3	66.70	66.60	-3	3,513	-0.09%
2019/12/27	1	66.90	0	0.00	67.00	1	3,513	0.03%
2019/12/26	3	67.33	0	0.00	67.00	3	3,489	0.09%
2019/12/24	3	67.10	1	67.00	67.00	2	3,508	0.06%
2019/12/23	1	67.30	1	67.60	67.60	0	3,526	0.00%
2019/12/20	9	68.43	0	0.00	67.60	9	3,554	0.25%
2019/12/19	0	0.00	1	68.70	68.60	-1	3,560	-0.03%
2019/12/18	0	0.00	2	69.00	69.10	-2	3,545	-0.06%
2019/12/17	2	68.45	0.2	68.70	68.80	1.8	3,610	0.05%
2019/12/16	0	0.00	1	69.60	69.20	-1	3,592	-0.03%
2019/12/13	3	69.33	1	69.70	68.80	2	3,596	0.06%
2019/12/12	2	69.85	5	69.86	68.80	-3	3,555	-0.08%
2019/12/11	1	68.70	27	68.63	68.80	-26	3,452	-0.75%
2019/12/10	0	0.00	1	67.90	67.90	-1	3,428	-0.03%
2019/12/09	4	67.95	2	68.10	67.90	2	3,437	0.06%
2019/12/06	10	66.00	0	0.00	67.30	10	3,411	0.29%
2019/12/05	1	67.40	0	0.00	67.50	1	3,385	0.03%
2019/12/04	0	0.00	0.2	66.90	67.10	-0.2	3,370	-0.01%
2019/11/29	2	67.10	0	0.00	66.60	2	3,357	0.06%
2019/11/27	0	0.00	9	68.17	68.10	-9	3,354	-0.27%
2019/11/26	1	67.50	0	0.00	68.50	1	3,338	0.03%
2019/11/25	2	67.35	1	67.00	67.20	1	3,265	0.03%
2019/11/20	0	0.00	1	66.80	67.20	-1	3,263	-0.03%
2019/11/19	0	0.00	1	67.00	67.20	-1	3,257	-0.03%
2019/11/15	1	65.30	0	0.00	65.40	1	3,207	0.03%
2019/11/14	2	65.10	0	0.00	65.00	2	3,202	0.06%
2019/11/13	2.5	66.00	0	0.00	65.90	2.5	3,179	0.08%
2019/11/12	1	66.00	0	0.00	66.80	1	3,190	0.03%
2019/11/11	1	66.10	2	66.00	65.90	-1	3,172	-0.03%
2019/11/08	6	66.97	1	67.20	67.00	5	3,142	0.16%
2019/11/07	2	66.40	0	0.00	66.70	2	3,104	0.06%
2019/11/06	2	67.35	0	0.00	67.50	2	3,073	0.07%
2019/11/05	4	68.40	3	68.67	68.90	1	3,033	0.03%
2019/11/04	4	69.13	33	69.08	69.30	-29	2,979	-0.97%
2019/11/01	28	66.57	1	67.10	67.30	27	2,808	0.96%
2019/10/29	0	0.00	1	65.30	65.40	-1	2,737	-0.04%
2019/10/28	1	64.80	0	0.00	64.90	1	2,706	0.04%
2019/10/25	1.4	64.77	0	0.00	64.70	1.4	2,717	0.05%
2019/10/24	0	0.00	1	65.50	65.30	-1	2,707	-0.04%
2019/10/22	3	65.90	2	66.35	65.70	1	2,779	0.04%
2019/10/21	1	65.60	0	0.00	65.60	1	2,781	0.04%
2019/10/17	0	0.00	1	65.40	65.20	-1	2,780	-0.04%
2019/10/14	0	0.00	5	64.02	63.90	-5	2,818	-0.18%
2019/10/09	2	63.55	5	63.80	63.00	-3	2,835	-0.11%
2019/10/08	0	0.00	1	64.50	64.50	-1	2,855	-0.04%
2019/10/07	1	63.40	3	63.43	63.50	-2	2,938	-0.07%
2019/10/04	2	64.40	2	64.60	64.80	0	2,897	0.00%
2019/10/03	2	64.80	0	0.00	64.80	2	2,895	0.07%
2019/10/02	2	65.50	0	0.00	65.70	2	2,886	0.07%
2019/09/27	0	0.00	2	65.70	64.70	-2	2,847	-0.07%
2019/09/26	2	65.30	0	0.00	65.30	2	2,822	0.07%
2019/09/25	0	0.00	5	65.80	66.00	-5	2,787	-0.18%
2019/09/24	1	65.90	0	0.00	66.40	1	2,755	0.04%
2019/09/20	4	66.38	3	65.70	65.60	1	2,699	0.04%
2019/09/19	0	0.00	2	65.40	64.90	-2	2,559	-0.08%
2019/09/18	1	64.00	2	64.40	64.80	-1	2,524	-0.04%
2019/09/17	1	63.70	0	0.00	63.80	1	2,479	0.04%
2019/09/16	5	64.70	1	64.50	64.70	4	2,502	0.16%
2019/09/12	4	63.80	5	64.18	64.30	-1	2,507	-0.04%
2019/09/05	0	0.00	6	63.90	63.30	-6	2,502	-0.24%
2019/08/28	5	62.30	0	0.00	62.20	5	2,465	0.20%
2019/08/27	0	0.00	1	63.00	63.20	-1	2,451	-0.04%
2019/08/26	1	62.80	0	0.00	62.70	1	2,446	0.04%
2019/08/22	0	0.00	5	63.50	63.40	-5	2,442	-0.20%
2019/08/21	0	0.00	2	63.50	63.30	-2	2,467	-0.08%
2019/08/20	0	0.00	3	62.40	62.40	-3	2,448	-0.12%
2019/08/19	5	62.60	0	0.00	62.30	5	2,435	0.21%
2019/08/16	0	0.00	1	62.30	62.80	-1	2,439	-0.04%
2019/08/13	1	61.50	0	0.00	61.30	1	2,392	0.04%
2019/08/08	0	0.00	2	61.20	61.20	-2	2,405	-0.08%
2019/08/07	1	60.50	0	0.00	60.20	1	2,408	0.04%
2019/08/06	3	61.00	0	0.00	60.80	3	2,402	0.12%
2019/08/05	2	60.50	0	0.00	60.50	2	2,382	0.08%
2019/08/02	1	62.00	0	0.00	61.30	1	2,362	0.04%
2019/07/31	1	63.50	0	0.00	64.30	1	2,308	0.04%
2019/07/29	1	64.50	0	0.00	64.80	1	2,330	0.04%
2019/07/26	1	64.10	3	63.90	64.30	-2	2,315	-0.09%
2019/07/23	0	0.00	3	67.57	67.30	-3	2,217	-0.14%
2019/07/22	0	0.00	1	67.60	67.50	-1	2,195	-0.05%
2019/07/19	1	67.10	2	67.10	67.00	-1	2,171	-0.05%
2019/07/17	2	66.80	0	0.00	66.80	2	2,178	0.09%
2019/07/16	4	67.10	5	67.00	67.10	-1	2,170	-0.05%
2019/07/12	3	66.50	0	0.00	66.10	3	2,251	0.13%
2019/07/11	0	0.00	20	65.95	65.90	-20	2,258	-0.89%
2019/07/08	10	64.90	0	0.00	64.40	10	2,352	0.43%
2019/07/05	0	0.00	3	64.70	64.60	-3	2,382	-0.13%
2019/07/04	10	64.30	2	64.30	64.40	8	2,475	0.32%
2019/07/01	0	0.00	2	63.90	64.10	-2	2,643	-0.08%
2019/06/28	2	63.10	0	0.00	63.10	2	2,719	0.07%
2019/06/27	0	0.00	8	63.80	63.40	-8	2,856	-0.28%
2019/06/26	4	63.40	2	63.30	63.20	2	2,897	0.07%
2019/06/25	4	63.60	0	0.00	63.60	4	2,931	0.14%
2019/06/24	0	0.00	8.1	63.80	64.10	-8.1	2,941	-0.27%
2019/06/21	7	63.89	8	63.60	64.20	-1	2,957	-0.03%
2019/06/20	2	63.35	2	63.50	63.60	0	2,925	0.00%
2019/06/18	1	61.10	0	0.00	61.40	1	2,912	0.03%
2019/06/17	4	61.80	0	0.00	61.80	4	2,902	0.14%
2019/06/14	2	62.00	0	0.00	62.10	2	2,889	0.07%
2019/06/13	2	61.75	10	61.80	61.90	-8	2,889	-0.28%
2019/06/12	3	61.70	0	0.00	61.80	3	3,043	0.10%
2019/06/11	2	61.90	0	0.00	61.90	2	3,037	0.07%
2019/06/03	0.2	62.20	4	61.80	61.90	-3.8	3,089	-0.12%
2019/05/31	1	61.50	1	61.60	61.50	0	3,098	0.00%
2019/05/28	2.2	60.52	0	0.00	60.50	2.2	3,106	0.07%
2019/05/27	4	60.60	0	0.00	60.90	4	3,097	0.13%
2019/05/23	1	60.70	0	0.00	60.70	1	3,155	0.03%
2019/05/22	2	60.90	0.1	61.20	61.00	2	3,152	0.06%
2019/05/21	0	0.00	2	61.50	61.60	-2	3,173	-0.06%
2019/05/20	0	0.00	0.1	61.00	61.00	-0.1	3,164	0.00%
2019/05/17	5	61.24	0	0.00	60.70	5	3,173	0.16%
2019/05/15	0	0.00	2	63.00	62.70	-2	3,145	-0.06%
2019/05/13	2	64.50	0	0.00	64.00	2	3,151	0.06%
2019/05/10	0	0.00	6	65.80	66.20	-6	3,151	-0.19%
2019/05/06	0	0.00	1	67.10	67.30	-1	3,145	-0.03%
2019/04/30	1	68.50	2	68.90	69.20	-1	3,097	-0.03%
2019/04/26	7	69.66	0	0.00	68.90	7	3,156	0.22%
2019/04/23	1	68.80	0	0.00	70.00	1	3,261	0.03%
2019/04/19	1	71.80	3	69.67	70.00	-2	3,250	-0.06%
2019/04/18	6	71.92	1	70.60	71.10	5	3,247	0.15%
2019/04/17	1	72.10	2	72.20	72.00	-1	3,148	-0.03%
2019/04/15	0.4	71.00	4.8	70.79	71.10	-4.4	3,044	-0.15%
2019/04/12	0	0.00	1	68.30	68.50	-1	2,972	-0.03%
2019/04/11	1	68.00	1	67.60	67.30	0	2,906	0.00%
2019/04/10	0	0.00	5	67.26	67.30	-5	2,869	-0.17%
2019/04/09	0	0.00	3	66.30	66.80	-3	2,774	-0.11%
2019/04/08	4	65.50	6	66.15	66.70	-2	2,753	-0.07%
2019/04/03	4	64.68	2	64.55	65.00	2	2,644	0.08%
2019/04/02	0.2	64.80	10	64.80	64.80	-9.8	2,605	-0.38%
2019/04/01	7	63.90	8	63.89	63.80	-1	2,515	-0.04%
2019/03/29	1	61.50	0	0.00	61.50	1	2,361	0.04%
2019/03/25	2	61.50	0	0.00	61.80	2	2,271	0.09%
2019/03/22	0	0.00	2	62.30	62.60	-2	2,252	-0.09%
2019/03/21	0	0.00	3	63.60	63.60	-3	2,241	-0.13%
2019/03/20	0	0.00	7	63.07	63.10	-7	2,269	-0.31%
2019/03/15	0	0.00	2	62.25	62.40	-2	2,362	-0.08%
2019/03/13	1	61.50	0	0.00	61.70	1	2,263	0.04%
2019/03/08	1	61.00	0	0.00	61.00	1	2,343	0.04%
2019/03/04	2	62.00	0	0.00	62.20	2	2,653	0.08%
2019/02/27	1	62.70	0	0.00	63.10	1	2,629	0.04%
2019/02/26	0	0.00	1	63.70	62.60	-1	2,632	-0.04%
2019/02/25	3.2	63.24	0	0.00	63.50	3.2	2,614	0.12%
2019/02/20	1	61.80	2	61.80	62.00	-1	2,649	-0.04%
2019/02/15	0	0.00	1	60.50	60.30	-1	2,726	-0.04%
2019/02/14	0	0.00	1	60.90	61.20	-1	2,754	-0.04%
2019/02/11	0	0.00	41	59.41	59.50	-41	2,750	-1.49%
2019/01/28	0.2	59.20	1	59.20	59.30	-0.8	2,712	-0.03%
2019/01/24	0.2	58.40	0	0.00	58.40	0.2	2,696	0.01%
2019/01/23	1	58.10	0	0.00	58.20	1	2,708	0.04%
2019/01/22	1	58.50	1	58.40	58.30	0	2,716	0.00%
2019/01/18	0	0.00	0.8	58.80	58.60	-0.8	2,721	-0.03%
2019/01/17	1	57.80	1	58.20	57.90	0	2,715	0.00%
2019/01/16	1	58.10	1	58.20	57.80	0	2,703	0.00%
2019/01/15	1	57.90	9	58.09	57.80	-8	2,710	-0.30%
2019/01/14	0.1	58.00	0	0.00	57.80	0.1	2,683	0.00%
2019/01/10	1.1	58.18	0	0.00	58.30	1.1	2,715	0.04%
2019/01/09	0.1	59.50	15	59.70	59.20	-14.9	2,704	-0.55%
2019/01/08	0	0.00	2	59.10	58.70	-2	2,689	-0.07%
2018/12/27	1	60.60	0	0.00	60.30	1	2,952	0.03%
2018/12/24	0.2	60.60	0	0.00	60.60	0.2	2,958	0.01%
2018/12/20	5	60.70	0	0.00	60.30	5	2,994	0.17%
2018/12/18	1	60.30	4	60.25	60.30	-3	3,029	-0.10%
2018/12/14	1	60.70	1	60.90	60.90	0	3,075	0.00%
2018/12/13	5	60.78	4	61.13	61.30	1	3,065	0.03%
2018/12/12	6.1	60.35	14	60.79	61.00	-7.9	3,043	-0.26%
2018/12/11	12	59.33	1	59.80	59.80	11	3,016	0.36%
2018/12/10	0	0.00	1	61.10	61.00	-1	2,957	-0.03%
2018/12/07	1	62.00	5	62.20	62.20	-4	2,971	-0.13%
2018/12/06	17	61.05	0	0.00	61.50	17	3,007	0.57%
2018/12/05	11	62.08	1	61.80	62.00	10	2,967	0.34%
2018/12/04	2	62.60	11	63.15	62.80	-9	3,000	-0.30%
2018/12/03	1	63.30	1	63.20	63.30	0	3,000	0.00%
2018/11/30	3.2	61.56	5	61.50	62.20	-1.8	2,962	-0.06%
2018/11/29	3	61.67	0	0.00	61.30	3	2,796	0.11%
2018/11/23	10	60.60	0	0.00	60.90	10	2,716	0.37%
2018/11/21	1	61.00	3	60.97	61.20	-2	2,730	-0.07%
2018/11/16	10.1	62.21	0	0.00	62.50	10.1	2,639	0.38%
2018/11/15	13	62.76	0.4	63.30	62.90	12.6	2,650	0.48%
2018/11/14	1	63.90	1	64.20	64.10	0	2,607	0.00%
2018/11/12	2	65.00	1	64.30	64.20	1	2,577	0.04%
2018/11/06	1	65.80	1	66.20	66.40	0	2,609	0.00%
2018/11/02	0	0.00	11	66.69	66.70	-11	2,624	-0.42%
2018/11/01	0	0.00	1	65.70	66.00	-1	2,627	-0.04%
2018/10/31	0	0.00	0.1	65.60	65.60	-0.1	2,634	0.00%
2018/10/26	2	64.45	0	64.00	64.00	2	2,630	0.07%
2018/10/24	0	0.00	50	65.00	65.00	-50	2,626	-1.90%
2018/10/17	1	66.00	0	0.00	65.60	1	2,729	0.04%
2018/10/16	0	0.00	1	65.60	65.20	-1	2,760	-0.04%
2018/10/15	2	65.30	1	65.40	65.10	1	2,785	0.04%
2018/10/12	2	65.05	0	0.00	65.60	2	2,817	0.07%
2018/10/11	12	64.43	77	65.73	64.00	-65	2,844	-2.29%
2018/10/05	1	72.20	1	72.20	72.10	0	2,753	0.00%
2018/10/01	0	0.00	1	75.20	75.20	-1	2,753	-0.04%
2018/09/27	0	0.00	2	74.70	74.50	-2	2,759	-0.07%
2018/09/26	0	0.00	10	74.80	74.80	-10	2,749	-0.36%
2018/09/25	0	0.00	1	74.40	74.50	-1	2,751	-0.04%
2018/09/18	1	73.20	0	0.00	73.30	1	2,763	0.04%
2018/09/17	11	73.70	0	0.00	73.70	11	2,772	0.40%
2018/09/14	0	0.00	1	75.00	74.70	-1	2,778	-0.04%
2018/09/13	1	74.30	0	0.00	74.30	1	2,800	0.04%
2018/09/10	0	0.00	4	74.40	73.50	-4	2,801	-0.14%
2018/09/06	2	77.20	0	0.00	76.80	2	2,777	0.07%
2018/09/05	0	0.00	1	78.00	77.00	-1	2,752	-0.04%
2018/09/04	1	78.20	4	78.18	78.20	-3	2,742	-0.11%
2018/09/03	0	0.00	3.5	78.15	77.90	-3.5	2,730	-0.13%
2018/08/31	0	0.00	5	77.98	78.00	-5	2,746	-0.18%
2018/08/30	0	0.00	1	78.00	77.90	-1	2,780	-0.04%
2018/08/29	0	0.00	10	78.40	78.10	-10	2,803	-0.36%
2018/08/24	2	77.10	0	0.00	77.20	2	2,795	0.07%
2018/08/22	0	77.70	2	77.85	77.70	-2	2,907	-0.07%
2018/08/16	0	0.00	1	75.30	75.40	-1	2,907	-0.03%
2018/08/15	0	0.00	2	73.80	73.50	-2	2,892	-0.07%
2018/08/09	0	0.00	1	77.40	77.10	-1	2,871	-0.03%
2018/08/06	1	77.60	0	0.00	77.70	1	2,953	0.03%
2018/07/30	1	76.40	0	0.00	76.40	1	2,933	0.03%
2018/07/25	5	76.18	0	0.00	75.80	5	2,889	0.17%
2018/07/24	1	79.40	6	79.50	80.00	-5	2,837	-0.18%
2018/07/23	0	0.00	1	78.50	78.80	-1	2,711	-0.04%
2018/07/20	1	78.30	0	0.00	78.30	1	2,691	0.04%
2018/07/19	1	78.50	2	78.05	78.40	-1	2,671	-0.04%
2018/07/18	0	0.00	3	76.97	77.50	-3	2,648	-0.11%
2018/07/17	0.1	75.60	3	76.10	75.60	-3	2,580	-0.11%
2018/07/16	0	0.00	10	75.80	75.50	-10	2,560	-0.39%
2018/07/13	1	74.80	5	74.70	75.20	-4	2,578	-0.16%
2018/07/12	0	0.00	1	74.10	74.00	-1	2,607	-0.04%
2018/07/10	5	73.44	0	0.00	73.60	5	2,630	0.19%
2018/06/29	2	73.80	0	0.00	74.60	2	2,737	0.07%
2018/06/28	0	0.00	1	72.50	72.30	-1	2,698	-0.04%
2018/06/26	3	72.10	6	72.00	72.50	-3	2,738	-0.11%
2018/06/25	1	72.90	0	0.00	72.80	1	2,720	0.04%
2018/06/22	2	73.30	0	0.00	73.30	2	2,716	0.07%
2018/06/21	2	74.10	0	0.00	74.00	2	2,690	0.07%
2018/06/20	11.1	74.19	0	0.00	74.20	11.1	2,712	0.41%
2018/06/19	4	74.65	0	0.00	74.70	4	2,717	0.15%
2018/06/15	6	75.53	2.3	75.22	75.10	3.7	2,693	0.14%
2018/06/14	4	76.00	0	0.00	75.40	4	2,675	0.15%
2018/06/12	14	76.24	0	0.00	76.70	14	2,731	0.51%
2018/06/11	0	0.00	1	77.00	77.30	-1	2,758	-0.04%
2018/06/07	6	77.60	5	77.56	78.00	1	2,831	0.04%
2018/06/06	5	76.80	1	76.80	77.00	4	2,826	0.14%
2018/06/05	1	75.50	0	0.00	75.70	1	2,811	0.04%
2018/06/04	1	75.30	0	75.50	75.50	1	2,800	0.04%
2018/06/01	1	74.50	0	0.00	74.70	1	2,791	0.04%
2018/05/31	3.1	73.91	0	0.00	73.80	3.1	2,810	0.11%
2018/05/29	0	0.00	1	75.30	75.40	-1	2,733	-0.04%
2018/05/25	0	0.00	1	75.30	75.10	-1	2,787	-0.04%
2018/05/24	1	73.50	2	74.05	74.80	-1	2,763	-0.04%
2018/05/23	2	73.40	0	0.00	73.30	2	2,769	0.07%
2018/05/17	3	74.20	0	0.00	74.00	3	2,885	0.10%
2018/05/15	1	75.30	0	0.00	75.20	1	2,918	0.03%
2018/05/14	1	78.00	0	0.00	78.00	1	3,054	0.03%
2018/05/11	3	77.60	0	0.00	77.30	3	3,059	0.10%
2018/05/10	0	0.00	1	76.60	76.60	-1	3,081	-0.03%
2018/05/09	1	75.50	0	0.00	76.40	1	3,120	0.03%
2018/05/07	0	0.00	1	75.80	76.00	-1	3,203	-0.03%
2018/05/04	0	0.00	1	74.00	74.00	-1	3,241	-0.03%
2018/05/03	2	74.00	0	0.00	73.80	2	3,288	0.06%
2018/04/30	0	0.00	1	74.30	73.90	-1	3,319	-0.03%
2018/04/27	3	74.00	0	0.00	73.90	3	3,334	0.09%
2018/04/26	0	0.00	51	74.02	74.00	-51	3,351	-1.52%
2018/04/25	1	72.50	1	71.70	74.90	0	3,411	0.00%
2018/04/24	1	72.80	0	0.00	72.80	1	3,429	0.03%
2018/04/23	2	75.15	0	0.00	74.90	2	3,419	0.06%
2018/04/20	0	0.00	1	75.90	76.00	-1	3,428	-0.03%
2018/04/19	2	76.20	6	75.90	76.90	-4	3,439	-0.12%
2018/04/18	1	77.40	6	77.13	76.30	-5	3,440	-0.15%
2018/04/17	5	77.90	5	77.96	77.50	0	3,405	0.00%
2018/04/16	2	78.25	1	78.60	78.60	1	3,410	0.03%
2018/04/11	0	0.00	1	78.60	78.80	-1	3,453	-0.03%
2018/04/10	7	77.56	0	0.00	77.70	7	3,446	0.20%
2018/04/09	3	77.73	0	0.00	77.80	3	3,436	0.09%
2018/03/30	4.1	79.68	4	79.45	80.00	0.1	3,364	0.00%
2018/03/28	0	0.00	1	78.10	78.40	-1	3,356	-0.03%
2018/03/27	4	78.45	0	0.00	78.40	4	3,370	0.12%
2018/03/23	0	0.00	4	78.10	78.40	-4	3,463	-0.12%
2018/03/22	3	79.87	0	0.00	79.30	3	3,466	0.09%
2018/03/20	2	78.90	0	0.00	79.00	2	3,488	0.06%
2018/03/19	0.1	79.40	0	0.00	79.30	0.1	3,476	0.00%
2018/03/16	1	79.20	0	0.00	79.10	1	3,490	0.03%
2018/03/15	1	79.60	0	0.00	79.60	1	3,438	0.03%
2018/03/14	4.2	80.18	1	80.10	80.10	3.2	3,435	0.09%
2018/03/13	3	81.77	0	0.00	81.70	3	3,424	0.09%
2018/03/12	1	81.10	6	80.95	81.20	-5	3,469	-0.14%
2018/03/07	0	0.00	1	79.00	78.90	-1	3,486	-0.03%
2018/03/06	2	78.90	5	79.00	78.90	-3	3,619	-0.08%
2018/03/05	5	78.50	0	0.00	78.50	5	3,701	0.14%
2018/03/02	2	78.85	0	0.00	78.90	2	3,779	0.05%
2018/03/01	1	80.10	1	80.80	79.70	0	3,870	0.00%
2018/02/27	2	79.40	0	0.00	79.40	2	3,917	0.05%
2018/02/23	1	79.50	1	79.50	79.40	0	3,963	0.00%
2018/02/22	16	78.68	2	78.90	79.00	14	4,008	0.35%
2018/02/21	0	0.00	1	79.50	80.30	-1	3,997	-0.03%
2018/02/12	2	78.75	0	0.00	78.30	2	4,036	0.05%
2018/02/09	1	77.00	1	77.20	78.50	0	4,084	0.00%
2018/02/08	2	79.10	1	79.20	79.20	1	4,135	0.02%
2018/02/07	5	80.24	0	0.00	80.30	5	4,252	0.12%
2018/02/06	9	79.02	8	79.03	78.70	1	4,506	0.02%
2018/02/05	1	82.50	1	82.60	82.90	0	4,409	0.00%
2018/02/02	2	84.00	1	84.50	84.10	1	4,464	0.02%
2018/02/01	3	84.90	22	84.29	85.00	-19	4,546	-0.42%
2018/01/31	1	83.20	0	0.00	83.40	1	4,596	0.02%
2018/01/30	2	84.20	1	84.00	83.50	1	4,616	0.02%
2018/01/29	5	84.74	0	0.00	84.50	5	4,613	0.11%
2018/01/26	1	86.00	0	0.00	85.60	1	4,648	0.02%
2018/01/25	0	0.00	1	86.50	86.70	-1	4,642	-0.02%
2018/01/24	3	85.73	0	0.00	86.50	3	4,754	0.06%
2018/01/22	1	86.70	0	0.00	86.90	1	5,056	0.02%
2018/01/19	9	87.82	22	88.19	87.40	-13	5,104	-0.25%
2018/01/18	2	87.20	2	87.25	86.70	0	5,113	0.00%
2018/01/17	1	86.30	0	0.00	87.00	1	5,111	0.02%
2018/01/16	2	86.40	0.1	86.50	86.50	1.9	5,143	0.04%
2018/01/15	11	86.28	0.3	86.20	86.20	10.7	5,168	0.21%
2018/01/12	1	85.30	4	85.40	85.60	-3	5,232	-0.06%
2018/01/11	0	0.00	0	84.60	84.60	0	5,265	0.00%
2018/01/10	2	84.30	0	0.00	84.10	2	5,311	0.04%
2018/01/09	3	86.10	6	85.95	85.50	-3	5,335	-0.06%
2018/01/08	0	0.00	2	85.30	85.30	-2	5,403	-0.04%
2018/01/05	0	0.00	9	85.03	85.30	-9	5,519	-0.16%
2018/01/04	0	0.00	1	85.00	85.10	-1	5,855	-0.02%
2018/01/03	1	85.10	0	0.00	85.10	1	5,923	0.02%