鴻準 (2354)-永豐金-忠孝券商分點個股進出

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
65.3
漲跌
▲1.7
漲幅
+2.67%
成交量
71,063張
產業
上市其他電子類股
1017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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/05/23	41.2	65.34	23.4	64.68	65.30	17.9	24,805	0.07%
2024/05/22	17	63.86	24	63.87	63.60	-7	23,643	-0.03%
2024/05/21	21	63.53	42	63.24	64.80	-21	23,189	-0.09%
2024/05/20	22	61.82	5	62.20	62.10	17	22,450	0.08%
2024/05/17	11	61.04	9	61.17	61.20	2	22,192	0.01%
2024/05/16	1	61.40	1.5	61.63	61.10	-0.5	22,142	0.00%
2024/05/15	10.2	60.84	9	60.48	60.10	1.2	21,984	0.01%
2024/05/14	2	60.60	2	60.95	60.90	0	21,890	0.00%
2024/05/13	21	59.91	0	0.00	60.10	21	21,783	0.10%
2024/05/10	1	60.10	5.1	60.31	60.60	-4.1	21,714	-0.02%
2024/05/09	4	61.98	3.1	62.47	60.80	0.9	21,626	0.00%
2024/05/08	2	61.30	2	61.45	61.30	0	21,452	0.00%
2024/05/07	17	61.61	29	61.45	61.70	-12	21,360	-0.06%
2024/05/06	16	62.48	11	62.00	62.10	5	21,150	0.02%
2024/05/03	7.2	61.30	2	61.99	60.70	5.2	20,835	0.02%
2024/05/02	2	60.95	0.1	60.90	60.70	1.9	20,678	0.01%
2024/04/30	20	61.86	7	62.67	61.60	13	20,587	0.06%
2024/04/29	12.2	62.81	7.1	63.39	62.40	5.2	20,438	0.03%
2024/04/26	3	62.27	13.1	61.73	61.40	-10.1	19,997	-0.05%
2024/04/25	9	61.30	6	61.23	60.90	3	19,794	0.02%
2024/04/24	31.2	61.71	50.9	61.97	62.00	-19.6	19,592	-0.10%
2024/04/23	15	59.45	6	59.58	60.30	9	18,907	0.05%
2024/04/22	10.1	56.30	3	56.37	57.00	7.1	18,438	0.04%
2024/04/19	2	55.20	8	55.48	55.80	-6	18,278	-0.03%
2024/04/18	1	55.70	4	56.08	56.50	-3	18,105	-0.02%
2024/04/17	3	55.70	1	56.00	55.60	2	17,987	0.01%
2024/04/16	15	55.34	7	55.57	55.00	8	17,836	0.04%
2024/04/15	1.6	57.79	10	57.32	57.50	-8.4	17,596	-0.05%
2024/04/12	2	58.55	4.1	58.66	58.50	-2.1	17,434	-0.01%
2024/04/11	15.4	59.21	1	60.70	59.10	14.4	17,226	0.08%
2024/04/10	5	62.00	5	61.40	61.20	0	16,729	0.00%
2024/04/09	34	63.64	8	63.49	63.00	26	16,351	0.16%
2024/04/08	12	63.27	6	63.25	63.50	6	15,980	0.04%
2024/04/03	23	63.85	24	63.59	64.00	-1	15,670	-0.01%
2024/04/02	15	63.72	27.1	64.49	64.90	-12.1	15,264	-0.08%
2024/04/01	37	64.08	11	64.45	63.80	26	14,706	0.18%
2024/03/29	38	63.44	5.2	63.18	63.00	32.8	14,144	0.23%
2024/03/28	134.5	66.31	76	66.96	65.10	58.5	13,289	0.44%	大買/
2024/03/27	24	62.56	49	62.85	63.60	-25	10,914	-0.23%
2024/03/26	10	58.73	10	58.36	57.90	0	9,790	0.00%
2024/03/25	15	59.15	16	58.71	58.70	-1	9,502	-0.01%
2024/03/22	30	59.35	35.8	59.42	59.00	-5.8	9,239	-0.06%
2024/03/21	66.8	58.53	45.3	58.55	59.10	21.5	8,698	0.25%
2024/03/20	52	59.03	93	58.81	58.20	-41	8,078	-0.51%
2024/03/19	30.5	57.48	4	56.85	58.10	26.5	6,912	0.38%
2024/03/18	54.4	55.45	56.1	55.07	55.40	-1.7	6,431	-0.03%
2024/03/15	78	56.86	62	56.74	55.60	16	6,066	0.26%
2024/03/14	33.1	56.38	139	56.19	53.70	-105.9	4,982	-2.13%	大賣/鉅額交易
2024/03/13	337.4	60.03	276	59.15	58.90	61.4	4,239	1.45%	大買/大賣/
2024/03/12	1	53.69	10	54.01	55.30	-9	2,479	-0.36%
2024/03/08	1	49.20	0	0.00	49.20	1	2,072	0.05%
2024/03/07	1	49.30	9	49.73	50.10	-8	2,041	-0.39%
2024/03/06	0	0.00	1	49.75	49.80	-1	2,002	-0.05%
2024/03/05	10.1	50.70	0	0.00	50.50	10.1	1,996	0.50%
2024/03/04	0	0.00	1	50.40	50.00	-1	1,969	-0.05%
2024/03/01	1	49.25	0	0.00	49.30	1	1,953	0.05%
2024/02/27	5	50.00	1	50.10	49.70	4	1,931	0.21%
2024/02/23	0	50.30	0	0.00	50.10	0	1,936	0.00%
2024/02/22	0	0.00	1	50.90	50.70	-1	1,954	-0.05%
2024/02/20	0.1	50.50	5	50.40	50.30	-4.9	1,966	-0.25%
2024/02/19	0	0.00	0.2	50.40	50.30	-0.2	1,984	-0.01%
2024/02/16	0	0.00	2	49.40	49.40	-2	2,021	-0.10%
2024/02/15	1	49.15	0	0.00	49.40	1	2,030	0.05%
2024/02/05	0	50.50	0	0.00	50.20	0	1,996	0.00%
2024/02/02	0	0.00	2	50.85	50.90	-2	1,987	-0.10%
2024/01/25	2	50.70	0	0.00	50.60	2	2,055	0.10%
2024/01/19	1	49.65	0	0.00	49.70	1	2,183	0.05%
2024/01/18	2.1	49.61	1	49.60	49.60	1.1	2,193	0.05%
2024/01/17	2	50.00	0	0.00	49.65	2	2,182	0.09%
2024/01/16	2	50.70	0	0.00	50.80	2	2,151	0.09%
2024/01/10	0	0.00	1	51.00	51.20	-1	2,301	-0.04%
2024/01/09	0	0.00	1	51.60	51.50	-1	2,305	-0.04%
2024/01/04	0	52.00	1	52.10	51.90	-1	2,373	-0.04%
2024/01/03	1	52.30	0	0.00	52.10	1	2,429	0.04%
2024/01/02	1	52.80	0	0.00	52.80	1	2,540	0.04%
2023/12/29	5	52.96	3	53.23	53.10	2	2,580	0.08%
2023/12/28	3	52.63	0	0.00	52.70	3	2,568	0.12%
2023/12/25	0	0.00	3	52.00	51.90	-3	2,740	-0.11%
2023/12/22	0	0.00	4	51.50	51.70	-4	2,801	-0.14%
2023/12/15	0	0.00	3	52.10	52.00	-3	3,417	-0.09%
2023/12/12	0.1	51.50	0	0.00	51.30	0.1	4,373	0.00%
2023/12/11	7	51.34	0	0.00	51.30	7	4,414	0.16%
2023/12/08	1	51.60	7	51.60	51.60	-6	4,421	-0.14%
2023/12/07	1	51.60	0	0.00	51.50	1	4,462	0.02%
2023/12/06	2	52.00	1	51.80	52.00	1	4,460	0.02%
2023/12/05	1	53.10	0	0.00	53.10	1	4,399	0.02%
2023/11/30	0	0.00	1	53.50	53.30	-1	4,461	-0.02%
2023/11/29	6	53.42	2	53.50	53.40	4	4,483	0.09%
2023/11/22	0	0.00	11	53.32	53.30	-11	4,559	-0.24%
2023/11/21	2	53.30	0	0.00	53.50	2	4,550	0.04%
2023/11/20	1	52.90	0	0.00	53.00	1	4,545	0.02%
2023/11/16	5	52.76	0	0.00	52.80	5	4,508	0.11%
2023/11/15	5	52.70	0	0.00	52.90	5	4,492	0.11%
2023/11/10	1	52.10	0	0.00	52.20	1	4,482	0.02%
2023/11/07	0	0.00	1	52.20	52.20	-1	4,501	-0.02%
2023/11/06	0	52.40	0	0.00	52.50	0	4,527	0.00%
2023/11/02	4	52.90	6	52.80	53.00	-2	4,561	-0.04%
2023/11/01	0	0.00	10	52.52	52.20	-10	4,596	-0.22%
2023/10/31	17	52.54	0	0.00	52.40	17	4,583	0.37%
2023/10/30	5	52.00	1	51.80	51.80	4	4,597	0.09%
2023/10/27	0	53.10	0	0.00	52.90	0	4,570	0.00%
2023/10/26	0	0.00	1	52.60	52.30	-1	4,608	-0.02%
2023/10/25	1	53.40	0	0.00	53.30	1	4,628	0.02%
2023/10/23	1	53.59	0	0.00	53.50	1	4,929	0.02%
2023/10/19	0	55.30	0	0.00	55.10	0	5,484	0.00%
2023/10/17	0	0.00	1	56.30	56.40	-1	5,440	-0.02%
2023/10/13	0	0.00	0	57.40	57.20	0	5,601	0.00%
2023/10/12	0	0.00	14	57.90	58.00	-14	5,683	-0.25%
2023/10/11	0	0.00	3	57.20	57.40	-3	5,704	-0.05%
2023/10/06	8	57.03	0	0.00	56.50	8	5,731	0.14%
2023/10/04	1	56.80	2	57.00	57.10	-1	5,578	-0.02%
2023/10/03	5	57.80	20	58.03	57.40	-15	5,552	-0.27%
2023/10/02	3	57.63	0	0.00	57.60	3	5,518	0.05%
2023/09/28	27	57.61	1	56.20	57.70	26	5,487	0.47%
2023/09/27	1	55.80	0	0.00	55.90	1	5,446	0.02%
2023/09/26	0.1	56.60	2	57.15	56.30	-2	5,403	-0.04%
2023/09/25	3	57.20	1	57.40	57.60	2	5,400	0.04%
2023/09/22	77	57.55	75	57.77	57.50	2	5,379	0.04%
2023/09/21	57	58.01	51	58.54	58.00	6	5,321	0.11%
2023/09/20	25	60.15	20.2	60.78	58.90	4.9	5,188	0.09%
2023/09/19	31.1	61.37	27	60.84	60.70	4.1	4,915	0.08%
2023/09/18	0	0.00	5	57.36	57.10	-5	4,282	-0.12%
2023/09/15	11	58.23	7	57.64	59.00	4	4,137	0.10%
2023/09/14	4	57.55	2	57.50	57.50	2	3,996	0.05%
2023/09/13	8	57.06	0	0.00	56.50	8	3,967	0.20%
2023/09/12	0	0.00	5	57.20	57.30	-5	4,003	-0.12%
2023/09/11	9	57.12	1	56.30	56.20	8	3,998	0.20%
2023/09/08	0	0.00	10	57.00	57.10	-10	4,071	-0.25%
2023/09/07	0	0.00	4	56.50	56.50	-4	4,094	-0.10%
2023/09/06	0	0.00	2	57.30	57.10	-2	4,090	-0.05%
2023/09/05	0	0.00	2.1	56.01	56.30	-2.1	4,028	-0.05%
2023/09/04	8	56.16	0	0.00	55.90	8	4,034	0.20%
2023/09/01	0	0.00	7	56.66	57.00	-7	4,010	-0.18%
2023/08/31	1	55.70	8	55.30	55.70	-7	3,965	-0.18%
2023/08/30	2	55.10	0	0.00	55.30	2	3,950	0.05%
2023/08/24	0	0.00	1	55.60	55.50	-1	4,130	-0.02%
2023/08/23	2	54.85	0	0.00	54.80	2	4,121	0.05%
2023/08/22	2	54.10	0	0.00	54.30	2	4,121	0.05%
2023/08/21	1	55.00	0	0.00	54.30	1	4,116	0.02%
2023/08/11	3	56.20	1	56.10	56.10	2	4,036	0.05%
2023/08/10	0	0.00	4	57.30	56.20	-4	4,024	-0.10%
2023/08/09	2	56.70	2	56.80	56.90	0	3,989	0.00%
2023/08/08	0	0.00	2	56.40	56.60	-2	3,967	-0.05%
2023/08/07	0	0.00	4	56.75	56.20	-4	3,944	-0.10%
2023/08/04	15	54.79	0	0.00	54.80	15	3,912	0.38%
2023/08/02	0.7	55.03	7.1	55.51	54.50	-6.4	3,906	-0.16%
2023/07/31	0.1	56.03	0	0.00	55.70	0.1	3,826	0.00%
2023/07/28	0	0.00	5	56.20	56.30	-5	3,781	-0.13%
2023/07/27	0	0.00	3	56.87	56.90	-3	3,731	-0.08%
2023/07/26	37	58.76	37	58.49	57.00	0	3,664	0.00%
2023/07/25	13.4	59.15	51.1	59.14	59.50	-37.7	3,399	-1.11%
2023/07/24	16	54.76	1	55.20	55.00	15	2,796	0.54%
2023/07/20	0.1	55.30	0	0.00	55.20	0.1	2,750	0.00%
2023/07/19	0	0.00	1	56.30	55.90	-1	2,738	-0.04%
2023/07/18	2	57.50	1	57.21	57.40	1	2,693	0.04%
2023/07/17	5	56.82	0	56.90	57.20	5	2,560	0.19%
2023/07/14	0	0.00	1	56.20	56.20	-1	2,497	-0.04%
2023/07/13	12	55.08	0.3	54.83	54.90	11.7	2,433	0.48%
2023/07/12	5	54.10	0	0.00	54.00	5	2,351	0.21%
2023/07/06	1	53.60	0	0.00	53.00	1	2,335	0.04%
2023/07/05	0	0.00	1	54.00	53.70	-1	2,299	-0.04%
2023/07/04	11	54.84	0	0.00	54.70	11	2,283	0.48%
2023/07/03	5	56.10	0	0.00	56.00	5	2,320	0.22%
2023/06/30	6	55.58	7	55.41	55.60	-1	2,322	-0.04%
2023/06/29	1	56.10	1	56.30	55.80	0	2,348	0.00%
2023/06/28	0	0.00	3	56.13	56.00	-3	2,437	-0.12%
2023/06/27	1	55.80	3	57.07	55.80	-2	2,426	-0.08%
2023/06/26	10	57.60	0	57.70	57.60	10	2,398	0.42%
2023/06/21	0	0.00	0.2	56.10	55.60	-0.2	2,314	-0.01%
2023/06/20	0	0.00	1	55.90	56.10	-1	2,319	-0.04%
2023/06/14	1	57.10	7	56.84	56.50	-6	2,238	-0.27%
2023/06/13	0	0.00	3	55.90	55.80	-3	2,150	-0.14%
2023/06/12	1.2	55.52	0	0.00	55.40	1.2	2,109	0.06%
2023/06/02	1	56.10	0	0.00	55.90	1	2,258	0.04%
2023/06/01	0	0.00	0	55.10	55.80	0	2,232	0.00%
2023/05/29	5	54.10	0	0.00	54.20	5	2,119	0.24%
2023/05/18	0	0.00	7.1	53.80	53.70	-7.1	2,293	-0.31%
2023/05/09	0	0.00	0	54.00	53.80	0	2,476	0.00%
2023/05/05	5	53.70	0	0.00	53.80	5	2,636	0.19%
2023/04/27	1	53.30	0	0.00	53.40	1	3,290	0.03%
2023/04/26	0	53.00	0	0.00	52.90	0	3,288	0.00%
2023/04/24	0	53.70	0	0.00	53.40	0	3,305	0.00%
2023/04/19	2	55.90	2	55.40	55.00	0	3,398	0.00%
2023/04/18	0	55.20	0	0.00	54.80	0	3,409	0.00%
2023/04/17	0	0.00	2	55.20	55.00	-2	3,409	-0.06%
2023/04/14	2	55.00	0	0.00	54.80	2	3,409	0.06%
2023/04/06	0	0.00	0	56.00	56.10	0	3,468	0.00%
2023/03/31	0	0.00	1	56.00	55.90	-1	3,415	-0.03%
2023/03/30	0	0.00	1	55.60	55.60	-1	3,385	-0.03%
2023/03/29	0	0.00	1	55.30	55.50	-1	3,342	-0.03%
2023/03/27	0	54.70	0	0.00	54.00	0	3,260	0.00%
2023/03/24	0	0.00	0	54.00	54.70	0	3,272	0.00%
2023/03/20	0	0.00	1	53.00	53.00	-1	3,328	-0.03%
2023/03/17	0.1	52.48	0	0.00	52.20	0.1	3,337	0.00%
2023/03/16	1	52.00	3.2	52.09	51.90	-2.2	3,323	-0.07%
2023/03/14	1	53.00	0	0.00	52.90	1	3,392	0.03%
2023/03/08	6	55.00	0	0.00	55.20	6	3,746	0.16%
2023/03/07	1	56.70	1.8	56.00	56.00	-0.8	3,688	-0.02%
2023/03/06	0	0.00	3	55.43	55.90	-3	3,654	-0.08%
2023/02/22	0	0.00	2	55.00	55.20	-2	3,564	-0.06%
2023/02/21	0	56.00	0	0.00	55.70	0	3,561	0.00%
2023/02/15	1	54.90	0	0.00	54.50	1	3,743	0.03%
2023/02/13	0	55.00	0	0.00	54.90	0	3,778	0.00%
2023/02/10	0	0.00	6	54.70	54.60	-6	3,788	-0.16%
2023/02/06	2	56.60	0	0.00	56.50	2	3,643	0.05%
2023/02/03	0	0.00	1	56.80	56.30	-1	3,593	-0.03%
2023/02/02	2	55.90	26	55.82	56.40	-24	3,504	-0.69%
2023/02/01	1	54.80	2	54.80	55.00	-1	3,320	-0.03%
2023/01/31	4	54.30	0.1	54.70	54.20	4	3,260	0.12%
2023/01/30	24.1	55.67	0	0.00	55.40	24.1	3,155	0.76%
2023/01/17	0	0.00	3	52.20	52.20	-3	2,909	-0.10%
2023/01/13	0	0.00	1	52.80	52.60	-1	2,934	-0.03%
2023/01/09	0	0.00	3	53.17	53.20	-3	2,923	-0.10%
2023/01/06	1	52.40	0	0.00	52.40	1	2,890	0.03%
2023/01/03	1	50.80	0	0.00	51.30	1	2,882	0.03%
2022/12/28	2	52.25	9	52.24	52.30	-7	2,828	-0.25%
2022/12/27	9	51.87	0	0.00	52.00	9	2,786	0.32%
2022/12/14	1	53.60	0	0.00	53.70	1	2,803	0.04%
2022/12/07	38	52.82	38	52.75	52.80	0	2,711	0.00%
2022/12/06	24	52.93	27	53.85	53.20	-3	2,685	-0.11%
2022/12/05	27	54.89	29	54.44	54.20	-2	2,636	-0.08%
2022/12/02	3	53.73	5	54.06	54.00	-2	2,540	-0.08%
2022/11/30	5	51.92	6	51.57	52.10	-1	2,386	-0.04%
2022/11/29	0	0.00	1	49.95	50.10	-1	2,294	-0.04%
2022/11/25	2	49.93	0	0.00	49.95	2	2,287	0.09%
2022/11/24	0	0.00	2	49.85	49.85	-2	2,284	-0.09%
2022/11/22	2	49.95	0	0.00	50.00	2	2,324	0.09%
2022/11/21	4	49.55	0	0.00	49.55	4	2,355	0.17%
2022/11/16	0	0.00	1	50.60	50.10	-1	2,340	-0.04%
2022/11/14	0	49.50	3	49.28	49.50	-3	2,234	-0.13%
2022/11/11	4	48.46	0	0.00	48.85	4	2,177	0.18%
2022/11/09	0	0.00	1	48.30	48.20	-1	2,098	-0.05%
2022/11/08	0	0.00	2	46.90	46.85	-2	2,079	-0.10%
2022/11/07	2	46.20	0	0.00	46.30	2	2,114	0.09%
2022/11/01	2	44.95	2	45.00	45.45	0	2,199	0.00%
2022/10/31	2	45.50	0	0.00	45.20	2	2,201	0.09%
2022/10/20	2	45.73	6	45.88	45.95	-4	2,224	-0.18%
2022/10/19	0	0.00	2	46.35	46.00	-2	2,210	-0.09%
2022/10/14	1	46.35	0	0.00	46.10	1	2,267	0.04%
2022/10/12	0	0.00	10	46.00	46.15	-10	2,271	-0.44%
2022/10/06	2	46.73	2	46.80	47.00	0	2,319	0.00%
2022/10/05	6	46.80	0	0.00	46.55	6	2,364	0.25%
2022/10/04	0	0.00	6	46.00	46.05	-6	2,371	-0.25%
2022/10/03	2	45.40	5	45.54	45.30	-3	2,379	-0.13%
2022/09/30	0	0.00	23	45.70	45.85	-23	2,401	-0.96%
2022/09/29	37	46.02	0	0.00	45.95	37	2,429	1.52%
2022/09/27	0	0.00	5	46.10	46.40	-5	2,460	-0.20%
2022/09/26	0	0.00	2	45.83	45.80	-2	2,514	-0.08%
2022/09/22	1	46.70	0	0.00	47.20	1	2,734	0.04%
2022/09/08	0	0.00	24	47.52	48.10	-24	3,178	-0.76%
2022/09/07	1	47.75	0	0.00	47.15	1	3,249	0.03%
2022/09/06	1	48.80	1	48.85	48.15	0	3,297	0.00%
2022/09/02	1	50.30	0	0.00	50.10	1	3,404	0.03%
2022/09/01	1	50.20	1	50.20	50.20	0	3,454	0.00%
2022/08/30	1	50.50	1	50.60	50.60	0	3,605	0.00%
2022/08/29	1	50.40	0	0.00	50.20	1	3,669	0.03%
2022/08/26	1	51.50	0	0.00	51.60	1	3,781	0.03%
2022/08/24	2	50.40	5	50.50	50.30	-3	4,467	-0.07%
2022/08/23	0	0.00	1	49.95	50.00	-1	6,013	-0.02%
2022/08/19	0	0.00	1	50.30	50.60	-1	6,346	-0.02%
2022/08/18	4	50.13	0	0.00	50.20	4	6,430	0.06%
2022/08/17	3	50.33	1	50.70	50.40	2	6,540	0.03%
2022/08/16	0	0.00	2	50.40	50.40	-2	6,623	-0.03%
2022/08/12	14	50.91	21	51.00	51.10	-7	6,721	-0.10%
2022/08/11	0	0.00	3	50.50	50.60	-3	6,755	-0.04%
2022/08/10	1	49.85	2	49.90	49.80	-1	6,770	-0.01%
2022/08/04	2	48.00	5	47.93	47.95	-3	7,101	-0.04%
2022/08/01	0	0.00	1	49.10	49.50	-1	7,140	-0.01%
2022/07/29	1	49.45	0	0.00	49.25	1	7,144	0.01%
2022/07/28	0	0.00	1	49.30	49.30	-1	7,157	-0.01%
2022/07/27	1	49.00	3	48.77	49.00	-2	7,182	-0.03%
2022/07/25	7	49.24	1	49.35	49.20	6	7,216	0.08%
2022/07/22	21	49.25	0	0.00	49.20	21	7,219	0.29%
2022/07/21	0	0.00	2	48.35	48.75	-2	7,194	-0.03%
2022/07/20	15	47.50	0	0.00	47.50	15	7,182	0.21%
2022/07/15	2	46.40	0	0.00	46.60	2	7,237	0.03%
2022/07/14	0	0.00	3	47.00	46.80	-3	7,239	-0.04%
2022/07/13	3	46.83	0	0.00	47.05	3	7,246	0.04%
2022/07/12	2	45.70	2	45.85	45.70	0	7,211	0.00%
2022/07/11	2	46.00	3	46.30	46.25	-1	7,196	-0.01%
2022/07/06	3	45.20	0	0.00	45.10	3	7,162	0.04%
2022/07/05	2	46.50	2	46.00	46.55	0	7,137	0.00%
2022/06/30	3	49.75	2	49.45	49.30	1	7,040	0.01%
2022/06/29	2	52.40	0	0.00	52.20	2	6,921	0.03%
2022/06/28	2	53.00	1	53.10	53.10	1	6,904	0.01%
2022/06/27	0	0.00	4	53.70	53.60	-4	6,921	-0.06%
2022/06/24	4.3	52.75	0	0.00	52.70	4.3	6,897	0.06%
2022/06/23	3	52.60	0	0.00	52.50	3	6,879	0.04%
2022/06/21	1	54.50	3	54.00	54.60	-2	6,830	-0.03%
2022/06/20	4	54.40	7	53.71	52.90	-3	6,795	-0.04%
2022/06/17	2	54.70	2	55.50	55.50	0	6,680	0.00%
2022/06/16	1	55.30	0	0.00	55.20	1	6,524	0.02%
2022/06/15	12	56.63	34	56.39	56.20	-22	6,514	-0.34%
2022/06/14	1	56.50	0	0.00	56.40	1	6,485	0.02%
2022/06/13	3	55.90	1	55.90	55.50	2	6,436	0.03%
2022/06/10	4	56.40	10	56.59	56.40	-6	6,353	-0.09%
2022/06/09	1	56.40	2	56.50	56.40	-1	6,310	-0.02%
2022/06/08	1	56.80	1	56.70	56.40	0	6,213	0.00%
2022/06/07	11	56.49	0	0.00	56.20	11	6,155	0.18%
2022/06/06	14	56.29	31.3	56.04	56.30	-17.3	6,090	-0.28%
2022/06/02	12	56.51	17	56.66	56.50	-5	5,993	-0.08%
2022/06/01	76.3	55.82	35	55.45	56.00	41.3	5,706	0.72%
2022/05/31	30	54.67	8	54.73	54.60	22	5,360	0.41%
2022/05/30	3	54.00	1	54.10	54.30	2	3,832	0.05%
2022/05/25	6	54.23	1	53.70	54.40	5	3,678	0.14%
2022/05/24	0	0.00	3	53.53	53.20	-3	3,683	-0.08%
2022/05/23	9	54.10	17	54.30	53.80	-8	3,696	-0.22%
2022/05/20	15	54.56	0	0.00	54.50	15	3,641	0.41%
2022/05/19	0	0.00	13	54.04	54.00	-13	3,686	-0.35%
2022/05/18	2	55.70	0	0.00	55.60	2	3,604	0.06%
2022/05/17	10	54.78	9	55.20	54.90	1	3,578	0.03%
2022/05/16	0	0.00	11	57.02	55.90	-11	3,497	-0.31%
2022/05/13	12	58.49	2	58.75	58.50	10	3,385	0.30%
2022/05/11	2	60.90	2	61.20	61.30	0	3,294	0.00%
2022/05/05	4	61.20	1	61.20	61.30	3	3,468	0.09%
2022/05/04	3	60.03	11	60.59	60.80	-8	3,484	-0.23%
2022/05/03	14	59.51	0	0.00	59.90	14	3,499	0.40%
2022/04/28	5	58.40	5	58.78	59.00	0	3,522	0.00%
2022/04/27	0	0.00	1	57.70	58.50	-1	3,536	-0.03%
2022/04/26	1	59.30	0	0.00	59.40	1	3,534	0.03%
2022/04/25	1	59.30	1	59.70	59.50	0	3,530	0.00%
2022/04/21	1	60.60	1	60.50	60.70	0	3,469	0.00%
2022/04/20	0	0.00	0.7	60.50	60.50	-0.7	3,461	-0.02%
2022/04/15	0	0.00	1	60.90	60.60	-1	3,480	-0.03%
2022/04/13	4	61.20	0	61.20	61.40	4	3,592	0.11%
2022/04/11	0	0.00	1	60.30	60.20	-1	3,787	-0.03%
2022/04/08	1	60.80	0	0.00	60.80	1	3,784	0.03%
2022/04/07	2	61.45	0.2	61.70	60.80	1.8	3,773	0.05%
2022/04/01	5	62.12	0	0.00	62.10	5	3,705	0.13%
2022/03/31	2	62.75	1	63.40	62.80	1	3,688	0.03%
2022/03/30	0	0.00	2	63.10	62.60	-2	3,663	-0.05%
2022/03/28	0	0.00	7	62.80	63.20	-7	3,650	-0.19%
2022/03/24	5	62.48	4	62.73	63.30	1	3,651	0.03%
2022/03/23	1	62.60	1	63.00	62.70	0	3,669	0.00%
2022/03/21	1	62.70	2	62.70	62.30	-1	3,677	-0.03%
2022/03/18	9	62.34	4	62.60	62.70	5	3,685	0.14%
2022/03/17	4	62.50	4	62.80	62.90	0	3,647	0.00%
2022/03/16	5	61.26	4	61.25	61.40	1	3,647	0.03%
2022/03/15	1	61.50	1	61.10	61.20	0	3,661	0.00%
2022/03/14	2	62.10	0	0.00	62.10	2	3,671	0.05%
2022/03/10	0	0.00	11	62.82	63.00	-11	3,775	-0.29%
2022/03/09	5	62.00	0	0.00	61.90	5	3,785	0.13%
2022/03/08	0	0.00	18	62.34	61.90	-18	3,808	-0.47%
2022/03/07	1	62.60	1	61.91	62.60	0	3,803	0.00%
2022/03/04	2	63.75	0	0.00	63.70	2	3,830	0.05%
2022/03/03	1	64.70	0	0.00	64.70	1	3,864	0.03%
2022/03/02	1	64.80	1	64.90	64.80	0	3,932	0.00%
2022/03/01	1	65.09	0	0.00	64.80	1	3,908	0.03%
2022/02/25	7	63.74	9	64.06	63.80	-2	3,836	-0.05%
2022/02/24	1.1	64.14	2	63.85	63.70	-0.9	3,779	-0.02%
2022/02/23	12	64.51	8	64.58	64.60	4	3,696	0.11%
2022/02/21	7	63.79	0	0.00	64.00	7	3,645	0.19%
2022/02/18	1	63.00	1	62.80	63.00	0	3,636	0.00%
2022/02/16	0	0.00	1	62.80	62.90	-1	3,852	-0.03%
2022/02/14	1	62.40	0	0.00	62.30	1	4,021	0.02%
2022/02/10	2	63.10	0	0.00	63.60	2	4,106	0.05%
2022/02/09	1	60.60	1	61.10	61.40	0	4,034	0.00%
2022/02/08	0.3	60.30	0	0.00	61.10	0.3	4,088	0.01%
2022/01/26	0.3	60.70	0	0.00	60.00	0.3	4,219	0.01%
2022/01/24	1	61.50	1	61.90	61.50	0	4,369	0.00%
2022/01/20	2.3	61.67	1	61.60	62.00	1.3	4,457	0.03%
2022/01/18	0	0.00	5	62.80	62.60	-5	4,506	-0.11%
2022/01/17	1	62.20	1	62.50	62.40	0	4,573	0.00%
2022/01/14	1	62.90	1	62.60	62.40	0	4,656	0.00%
2022/01/12	0.3	63.20	0	0.00	63.30	0.3	4,944	0.01%
2022/01/11	0	0.00	2	63.60	63.40	-2	5,062	-0.04%
2022/01/07	2	64.95	0	0.00	64.20	2	5,567	0.04%
2022/01/06	55	65.66	55.1	65.99	65.70	-0.1	5,601	0.00%
2022/01/05	4	66.50	7	66.47	66.20	-3	5,650	-0.05%
2022/01/04	0	0.00	9	64.40	64.50	-9	5,601	-0.16%
2021/12/30	0	0.00	1	65.20	64.90	-1	5,923	-0.02%
2021/12/27	0	0.00	1	65.00	65.00	-1	7,234	-0.01%
2021/12/24	0	0.00	1	64.90	64.60	-1	7,497	-0.01%
2021/12/21	1	64.10	1	64.10	64.10	0	8,253	0.00%
2021/12/17	5	63.70	1	63.70	63.90	4	8,733	0.05%
2021/12/16	0	0.00	1	64.20	64.00	-1	9,052	-0.01%
2021/12/15	1	63.80	0	0.00	63.90	1	9,158	0.01%
2021/12/14	0	0.00	5	64.20	64.20	-5	9,301	-0.05%
2021/12/13	1	65.10	0	0.00	64.80	1	9,340	0.01%
2021/12/10	0	0.00	3	65.50	65.30	-3	9,585	-0.03%
2021/12/09	0	0.00	1	64.50	65.20	-1	9,552	-0.01%
2021/12/08	2	64.35	0	0.00	64.30	2	9,529	0.02%
2021/12/07	5	64.46	4	64.43	64.30	1	9,514	0.01%
2021/12/06	1	64.00	0	0.00	65.50	1	9,462	0.01%
2021/12/01	5	64.70	2	65.00	64.90	3	9,490	0.03%
2021/11/30	3.1	65.53	6	65.37	65.20	-2.9	9,519	-0.03%
2021/11/29	0	0.00	3.2	65.01	65.00	-3.2	9,497	-0.03%
2021/11/26	0	0.00	23	65.11	65.10	-23	9,469	-0.24%
2021/11/25	5	66.80	0	0.00	66.60	5	9,412	0.05%
2021/11/23	0	0.00	6	66.45	66.60	-6	9,460	-0.06%
2021/11/22	0	0.00	2	67.10	67.10	-2	9,442	-0.02%
2021/11/19	1	67.00	0	0.00	66.70	1	9,486	0.01%
2021/11/18	0	0.00	1	67.00	67.10	-1	9,548	-0.01%
2021/11/17	5	67.00	0	0.00	66.90	5	9,682	0.05%
2021/11/16	8	67.34	2	67.25	67.30	6	9,779	0.06%
2021/11/15	9	68.32	2	68.35	68.00	7	9,836	0.07%
2021/11/12	5	69.22	2	68.90	68.90	3	9,928	0.03%
2021/11/11	9	69.57	5	70.58	69.30	4	9,930	0.04%
2021/11/10	1	70.10	12	70.07	70.20	-11	9,851	-0.11%
2021/11/09	5	69.68	5	70.00	69.60	0	9,853	0.00%
2021/11/08	3	69.60	1	69.30	69.60	2	9,847	0.02%
2021/11/05	11	70.00	4.5	69.71	70.00	6.5	9,845	0.07%
2021/11/04	6	70.72	8	70.51	70.00	-2	9,782	-0.02%
2021/11/03	10	69.73	1	69.60	69.80	9	9,643	0.09%
2021/11/02	12	69.94	14	69.23	69.10	-2	9,609	-0.02%
2021/11/01	2	68.60	0	0.00	68.60	2	9,474	0.02%
2021/10/29	5	68.28	4	68.73	68.80	1	9,456	0.01%
2021/10/28	4	68.78	8	68.71	68.60	-4	9,393	-0.04%
2021/10/27	3	67.50	2	67.80	67.70	1	9,316	0.01%
2021/10/26	5	68.10	1	68.10	68.00	4	9,311	0.04%
2021/10/25	1	67.70	1	68.50	68.30	0	9,279	0.00%
2021/10/22	2	67.80	12	67.71	67.90	-10	9,259	-0.11%
2021/10/21	8	66.76	30	67.90	66.50	-22	9,213	-0.24%
2021/10/20	13	67.69	5	68.50	67.90	8	9,154	0.09%
2021/10/19	18	68.36	14	68.44	68.00	4	9,037	0.04%
2021/10/18	16	69.86	5	70.14	68.70	11	8,913	0.12%
2021/10/15	10	69.52	60	70.03	70.80	-50	8,729	-0.57%
2021/10/14	8	69.45	1	69.90	68.50	7	8,527	0.08%
2021/10/13	7	68.66	14	68.71	69.00	-7	8,468	-0.08%
2021/10/12	15	68.03	14	68.50	67.90	1	8,397	0.01%
2021/10/08	21	70.04	23	70.25	70.10	-2	8,305	-0.02%
2021/10/07	20	69.71	24	69.71	69.40	-4	8,151	-0.05%
2021/10/06	32	69.13	44.4	69.67	68.30	-12.4	8,078	-0.15%
2021/10/05	40.2	70.68	13	69.67	71.20	27.2	7,773	0.35%
2021/10/04	26.2	70.59	53	70.34	70.90	-26.8	7,414	-0.36%
2021/10/01	10	68.74	6	68.37	67.60	4	6,842	0.06%
2021/09/30	5	70.54	7	71.20	70.30	-2	6,600	-0.03%
2021/09/29	7	68.14	6	68.62	68.70	1	6,218	0.02%
2021/09/28	8	68.24	10	68.85	69.40	-2	6,209	-0.03%
2021/09/27	4	68.60	23.4	68.85	68.80	-19.4	6,058	-0.32%
2021/09/24	22.2	69.05	33	68.97	68.70	-10.8	5,961	-0.18%
2021/09/23	47	67.84	72	67.23	68.00	-25	5,645	-0.44%
2021/09/22	36	65.43	5	65.70	66.20	31	5,330	0.58%
2021/09/17	8	66.30	19	66.03	66.50	-11	5,240	-0.21%
2021/09/16	7	64.80	8	64.80	64.40	-1	5,113	-0.02%
2021/09/15	16	65.99	20	66.09	65.00	-4	5,073	-0.08%
2021/09/13	11	63.02	4	63.35	63.00	7	4,862	0.14%
2021/09/10	2	63.35	1	63.50	63.50	1	4,890	0.02%
2021/09/08	0	0.00	13	63.22	62.90	-13	5,002	-0.26%
2021/09/07	7	63.90	4	63.90	64.30	3	4,951	0.06%
2021/09/06	1	64.10	5	65.00	64.00	-4	4,946	-0.08%
2021/09/03	17	64.54	2	64.25	64.90	15	4,952	0.30%
2021/09/02	4	64.88	18	64.62	64.20	-14	4,909	-0.29%
2021/09/01	7	65.91	4	66.15	65.60	3	4,851	0.06%
2021/08/31	2	66.05	6	65.90	66.30	-4	4,845	-0.08%
2021/08/30	11	66.14	2	65.85	66.20	9	4,853	0.19%
2021/08/27	9	66.19	1	66.10	66.20	8	4,900	0.16%
2021/08/26	8	65.23	8	65.40	65.70	0	4,919	0.00%
2021/08/25	11	65.86	11	65.85	65.70	0	5,051	0.00%
2021/08/24	21	66.80	6	66.65	65.70	15	5,050	0.30%
2021/08/23	16.5	66.93	20	67.01	67.30	-3.5	5,006	-0.07%
2021/08/20	17	65.55	16	65.34	65.90	1	4,871	0.02%
2021/08/19	5	64.94	9	65.27	64.50	-4	4,791	-0.08%
2021/08/18	27.1	65.75	24.1	66.20	66.80	3	4,610	0.07%
2021/08/17	1	64.10	2	64.35	64.40	-1	4,482	-0.02%
2021/08/16	6	63.95	5	63.60	63.90	1	4,440	0.02%
2021/08/13	2	64.20	6	64.20	64.00	-4	4,433	-0.09%
2021/08/12	6	63.77	4	63.95	63.80	2	4,405	0.05%
2021/08/11	1	63.30	3	63.30	63.30	-2	4,404	-0.05%
2021/08/10	0	0.00	1	62.50	62.20	-1	4,479	-0.02%
2021/08/06	0	0.00	6	63.77	63.70	-6	4,665	-0.13%
2021/08/05	0	0.00	3	62.70	63.20	-3	4,772	-0.06%
2021/08/04	1	62.10	0	0.00	62.10	1	4,972	0.02%
2021/07/30	10	61.82	3	61.90	61.60	7	5,173	0.14%
2021/07/29	0	0.00	1	62.50	62.70	-1	5,196	-0.02%
2021/07/28	2	62.00	0	0.00	62.20	2	5,306	0.04%
2021/07/26	0	0.00	14	62.78	63.10	-14	5,680	-0.25%
2021/07/23	16	62.45	0	0.00	62.60	16	5,639	0.28%
2021/07/22	5	62.32	0	0.00	62.40	5	5,708	0.09%
2021/07/21	7	63.77	4	62.93	63.00	3	5,794	0.05%
2021/07/20	14	64.55	2	64.30	64.20	12	5,755	0.21%
2021/07/19	6	65.62	2	65.80	65.80	4	5,777	0.07%
2021/07/16	3	66.23	0	0.00	66.50	3	5,967	0.05%
2021/07/15	13	66.74	11	66.78	66.70	2	6,086	0.03%
2021/07/14	2	65.85	2	66.15	65.80	0	6,100	0.00%
2021/07/13	3	66.73	7.1	66.57	66.10	-4.1	6,153	-0.07%
2021/07/12	0	0.00	3	65.70	65.80	-3	6,170	-0.05%
2021/07/08	10	65.25	0	0.00	65.50	10	6,399	0.16%
2021/07/07	1	65.60	0	0.00	65.50	1	6,501	0.02%
2021/07/06	10.3	66.17	1	66.10	66.00	9.3	6,572	0.14%
2021/07/05	15.7	66.58	26	66.53	67.00	-10.3	6,628	-0.15%
2021/07/02	12.1	64.79	0	0.00	65.00	12.1	6,607	0.18%
2021/07/01	10	65.41	5	65.80	65.10	5	6,709	0.07%
2021/06/30	3.9	65.81	10	65.80	65.70	-6.1	6,760	-0.09%
2021/06/29	9	65.31	0	0.00	65.30	9	6,904	0.13%
2021/06/28	5	65.20	16	65.14	65.30	-11	7,157	-0.15%
2021/06/25	6	65.78	10	65.98	65.60	-4	7,238	-0.06%
2021/06/24	14	65.11	13.1	65.35	65.40	1	7,302	0.01%
2021/06/23	6	64.65	3	64.67	65.10	3	7,422	0.04%
2021/06/22	5.1	64.00	0	0.00	63.90	5.1	7,633	0.07%
2021/06/21	6.3	64.72	5	65.50	64.20	1.3	7,891	0.02%
2021/06/18	4	65.73	3.2	65.34	65.70	0.8	8,989	0.01%
2021/06/16	3	64.50	3	64.80	64.60	0	9,342	0.00%
2021/06/15	5	64.90	5	65.30	65.00	0	9,745	0.00%
2021/06/11	1	64.90	7	65.01	64.90	-6	10,415	-0.06%
2021/06/10	1	63.90	1	63.80	64.20	0	10,545	0.00%
2021/06/09	5.1	63.84	0	0.00	63.40	5.1	10,719	0.05%
2021/06/08	1	64.30	3	64.27	64.40	-2	11,187	-0.02%
2021/06/07	4	63.45	0	0.00	63.50	4	11,381	0.04%
2021/06/04	18	63.93	34	63.90	64.00	-16	11,419	-0.14%
2021/06/03	6	65.13	3	65.40	65.10	3	11,503	0.03%
2021/06/02	10	66.80	8	65.75	65.90	2	11,547	0.02%
2021/06/01	6	66.32	9.1	66.35	66.40	-3.1	11,512	-0.03%
2021/05/31	5	65.30	1	65.00	65.30	4	11,685	0.03%
2021/05/28	4	64.95	5	65.10	64.60	-1	11,746	-0.01%
2021/05/27	2	63.70	1	63.80	64.00	1	11,840	0.01%
2021/05/26	6.1	63.77	0	0.00	64.00	6.1	12,006	0.05%
2021/05/25	5.1	64.06	3	64.10	64.30	2.1	12,460	0.02%
2021/05/24	2	62.70	2	63.10	63.50	0	13,058	0.00%
2021/05/21	4	63.55	5	64.00	63.10	-1	13,201	-0.01%
2021/05/20	1	62.00	1	62.00	62.20	0	13,440	0.00%
2021/05/19	13.2	61.92	5	62.42	62.10	8.2	13,616	0.06%
2021/05/18	3	61.80	2	60.97	62.70	1	13,799	0.01%
2021/05/17	0	0.00	1	58.50	57.80	-1	13,988	-0.01%
2021/05/14	2	61.20	4	61.08	60.90	-2	14,093	-0.01%
2021/05/13	2	61.35	12.3	60.44	61.20	-10.3	14,457	-0.07%
2021/05/12	5	62.42	0	0.00	59.80	5	14,679	0.03%
2021/05/11	9	62.56	11	63.49	62.00	-2	15,153	-0.01%
2021/05/10	25	65.26	2	65.20	65.40	23	15,223	0.15%
2021/05/07	1	65.90	4	65.40	66.20	-3	15,477	-0.02%
2021/05/06	13	64.21	13	64.61	64.40	0	15,780	0.00%
2021/05/05	37	64.75	28.3	65.27	63.60	8.7	16,217	0.05%
2021/05/04	2.1	64.38	13.2	63.17	64.20	-11.1	16,250	-0.07%
2021/05/03	16	66.74	1	67.10	66.70	15	16,320	0.09%
2021/04/29	0.1	69.44	0	0.00	69.00	0.1	16,341	0.00%
2021/04/28	3	69.70	1	69.80	69.70	2	16,457	0.01%
2021/04/27	0	0.00	4.4	70.77	70.70	-4.4	16,704	-0.03%
2021/04/26	7.1	69.62	0	0.00	69.60	7.1	16,916	0.04%
2021/04/23	1	69.90	22	69.86	69.60	-21	17,894	-0.12%
2021/04/22	13	69.52	6.1	70.23	69.30	6.9	19,364	0.04%
2021/04/21	1	71.10	23	71.64	70.80	-22	21,177	-0.10%
2021/04/20	1	71.00	3	71.47	71.00	-2	23,422	-0.01%
2021/04/19	2	70.95	3	71.20	71.10	-1	24,127	0.00%
2021/04/16	0	0.00	1	72.20	71.70	-1	24,288	0.00%
2021/04/15	7	70.30	0	0.00	70.80	7	24,357	0.03%
2021/04/14	3.1	71.08	1	70.00	71.10	2.1	24,344	0.01%
2021/04/13	15	72.47	44	72.88	72.10	-29	24,468	-0.12%
2021/04/12	11.1	72.39	8	72.60	72.10	3.1	24,572	0.01%
2021/04/09	7	72.00	20	72.00	72.00	-13	24,711	-0.05%
2021/04/08	46	72.32	3	72.40	72.30	43	24,687	0.17%
2021/04/07	0	0.00	4	73.00	73.10	-4	24,603	-0.02%
2021/04/06	4	72.10	9	72.31	72.10	-5	24,526	-0.02%
2021/04/01	57	71.96	9	71.83	71.90	48	24,495	0.20%
2021/03/31	24	72.68	3	73.03	72.60	21	24,416	0.09%
2021/03/29	2	74.15	3	74.10	74.10	-1	24,121	0.00%
2021/03/26	13	74.05	8	73.91	73.80	5	24,108	0.02%
2021/03/25	5	74.58	6	74.57	74.10	-1	24,013	0.00%
2021/03/24	25	75.48	4.3	75.49	75.40	20.7	23,836	0.09%
2021/03/23	29	77.13	241	76.51	76.10	-212	23,564	-0.90%	大賣/鉅額交易
2021/03/22	1	72.80	6	73.43	74.00	-5	22,465	-0.02%
2021/03/19	11	73.37	4	73.33	73.00	7	22,308	0.03%
2021/03/18	7	74.74	6	74.97	74.80	1	22,105	0.00%
2021/03/17	19	74.49	51	73.44	73.40	-32	21,765	-0.15%
2021/03/16	6	73.15	1	73.00	72.50	5	21,200	0.02%
2021/03/15	13	72.47	8	72.59	72.80	5	21,150	0.02%
2021/03/12	31	73.08	20	73.11	73.30	11	21,192	0.05%
2021/03/11	10	70.70	20	70.78	71.30	-10	21,120	-0.05%
2021/03/10	4	69.78	7	69.90	69.60	-3	20,960	-0.01%
2021/03/09	0	0.00	1	68.20	69.00	-1	20,933	0.00%
2021/03/08	5	69.56	4	69.58	69.00	1	20,785	0.00%
2021/03/05	9	70.17	2	71.10	70.00	7	20,689	0.03%
2021/03/04	27.3	70.67	19	71.38	70.50	8.3	20,660	0.04%
2021/03/03	6	69.95	14	69.97	70.80	-8	20,431	-0.04%
2021/03/02	12	70.13	1	69.30	69.30	11	20,303	0.05%
2021/02/26	6	70.63	1.5	70.27	70.00	4.5	20,163	0.02%
2021/02/25	61	71.76	11	72.07	71.30	50	19,931	0.25%
2021/02/24	88	72.04	13.3	71.66	70.60	74.7	19,489	0.38%
2021/02/23	0.1	69.73	0	0.00	69.70	0.1	18,843	0.00%
2021/02/22	6.2	70.18	6	69.90	69.70	0.2	18,685	0.00%
2021/02/19	5.2	69.45	0	0.00	69.40	5.2	18,424	0.03%
2021/02/18	0	0.00	4	70.20	70.20	-4	18,213	-0.02%
2021/02/17	9	69.22	16	69.79	69.90	-7	17,982	-0.04%
2021/02/05	6.1	70.58	1	71.70	70.40	5.1	17,708	0.03%
2021/02/04	23.1	70.62	80	70.59	70.40	-57	17,457	-0.33%
2021/02/03	38	73.30	25.5	73.41	72.50	12.5	17,039	0.07%
2021/02/02	64.1	74.76	58	74.40	73.60	6.1	16,672	0.04%
2021/02/01	12	73.90	6	74.90	74.90	6	15,953	0.04%
2021/01/29	15.1	75.24	4	76.83	74.80	11.1	15,757	0.07%
2021/01/28	16	76.59	14	76.45	77.20	2	15,459	0.01%
2021/01/27	53	77.30	38.3	77.06	78.20	14.7	15,072	0.10%
2021/01/26	8.8	74.57	34	74.64	74.40	-25.2	14,563	-0.17%
2021/01/25	50	76.49	19	76.30	75.30	31	14,395	0.22%
2021/01/22	33	74.48	10	74.03	75.60	23	14,088	0.16%
2021/01/21	6.2	73.19	36	72.51	72.50	-29.8	13,851	-0.22%
2021/01/20	9	74.07	23	72.96	72.10	-14	13,646	-0.10%
2021/01/19	34	76.13	15.2	76.39	76.00	18.8	13,299	0.14%
2021/01/18	36.2	75.57	54.2	74.96	77.30	-18	12,960	-0.14%
2021/01/15	56.7	76.10	143	76.18	75.60	-86.4	11,917	-0.72%	大賣/
2021/01/14	83	76.56	98.1	76.22	76.90	-15.1	10,349	-0.15%
2021/01/13	154.5	70.44	117	69.82	72.80	37.5	8,308	0.45%	大買/大賣/
2021/01/12	1	67.70	2	67.70	67.70	-1	5,923	-0.02%
2021/01/11	14	61.60	2	61.60	61.60	12	5,142	0.23%
2021/01/08	1	54.70	0	0.00	56.00	1	4,890	0.02%
2021/01/06	1	56.90	5	55.94	55.70	-4	4,613	-0.09%
2021/01/05	1	56.00	3	55.90	56.10	-2	4,309	-0.05%
2021/01/04	6	54.83	9	55.36	55.60	-3	4,071	-0.07%
2020/12/30	3	53.50	0	0.00	53.60	3	3,760	0.08%
2020/12/28	2	54.10	0	0.00	54.00	2	3,684	0.05%
2020/12/25	1	53.70	12	53.35	53.70	-11	3,627	-0.30%
2020/12/24	3	53.13	1	52.90	52.70	2	3,521	0.06%
2020/12/22	16	52.52	2	52.50	52.00	14	3,437	0.41%
2020/12/21	12	51.61	0	0.00	52.20	12	3,413	0.35%
2020/12/17	1	52.50	0	0.00	52.60	1	3,360	0.03%
2020/12/16	0	0.00	1	53.00	52.90	-1	3,354	-0.03%
2020/12/15	2	52.40	0	0.00	52.00	2	3,341	0.06%
2020/12/14	4	53.13	0	0.00	52.70	4	3,279	0.12%
2020/12/11	4	53.35	7	52.77	53.00	-3	3,205	-0.09%
2020/12/10	2	53.40	2	53.70	53.20	0	3,128	0.00%
2020/12/09	5	54.94	0	0.00	54.70	5	2,998	0.17%
2020/12/08	109	54.92	5	54.98	54.70	104	2,877	3.61%	大買/鉅額交易
2020/12/07	20	55.00	24	54.88	56.30	-4	2,632	-0.15%
2020/12/04	0	0.00	3	52.33	52.50	-3	2,227	-0.13%
2020/12/03	1	51.60	4	51.80	51.60	-3	2,175	-0.14%
2020/11/26	2	52.20	2	52.00	52.20	0	2,000	0.00%
2020/11/25	2	51.60	2	52.00	51.60	0	2,039	0.00%
2020/11/24	2	51.70	0	0.00	51.60	2	2,028	0.10%
2020/11/23	2	52.65	0	0.00	52.40	2	2,003	0.10%
2020/11/20	2	52.05	0	0.00	52.10	2	1,960	0.10%
2020/11/19	1	51.60	0	0.00	51.50	1	1,946	0.05%
2020/11/18	0	0.00	4	51.70	51.80	-4	1,948	-0.21%
2020/11/16	1	51.20	0	0.00	51.50	1	1,987	0.05%
2020/11/13	3	51.23	0	0.00	51.00	3	1,988	0.15%
2020/11/11	1	51.60	1	52.00	52.30	0	1,952	0.00%
2020/11/05	1	51.50	1	51.20	51.20	0	1,984	0.00%
2020/11/03	2	50.90	1	51.10	51.10	1	2,012	0.05%
2020/10/29	1	50.10	0	0.00	50.40	1	2,036	0.05%
2020/10/16	0	0.00	1	51.90	51.20	-1	2,420	-0.04%
2020/10/15	1	51.50	0	0.00	51.40	1	2,494	0.04%
2020/10/08	10	51.50	2	52.10	52.10	8	2,790	0.29%
2020/10/07	1	51.60	0	0.00	51.40	1	2,825	0.04%
2020/10/06	11	51.77	1	51.90	51.90	10	2,864	0.35%
2020/10/05	1	51.10	0	0.00	51.00	1	2,886	0.03%
2020/09/30	7	51.43	1	51.70	51.50	6	2,926	0.21%
2020/09/29	4	51.40	1	51.70	51.30	3	2,956	0.10%
2020/09/28	1	51.00	0	0.00	51.00	1	3,033	0.03%
2020/09/25	1	50.30	1	50.50	50.40	0	3,081	0.00%
2020/09/24	2	50.20	0	0.00	50.30	2	3,106	0.06%
2020/09/23	3	51.30	0	0.00	51.40	3	3,069	0.10%
2020/09/22	0	0.00	3	52.10	52.00	-3	3,132	-0.10%
2020/09/17	0	0.00	1	53.10	52.90	-1	3,232	-0.03%
2020/09/15	0	0.00	1	53.10	53.20	-1	3,260	-0.03%
2020/09/09	0	0.00	0.1	52.40	52.10	-0.1	3,405	0.00%
2020/09/08	0	0.00	1	52.40	52.30	-1	3,422	-0.03%
2020/09/07	0	0.00	1	52.60	52.70	-1	3,443	-0.03%
2020/09/04	1	52.50	0	0.00	52.50	1	3,478	0.03%
2020/09/03	43	53.50	2	53.40	53.30	41	3,473	1.18%
2020/09/02	1	53.20	0	0.00	53.40	1	3,466	0.03%
2020/09/01	2	53.00	0	0.00	53.00	2	3,495	0.06%
2020/08/25	1.2	53.10	1	52.50	53.10	0.2	3,558	0.01%
2020/08/20	0	0.00	1.2	51.22	51.20	-1.2	3,581	-0.03%
2020/08/18	2	54.20	0	0.00	54.00	2	3,510	0.06%
2020/08/11	6	53.83	0	0.00	53.70	6	3,501	0.17%
2020/08/07	0	0.00	1	54.20	54.30	-1	3,561	-0.03%
2020/08/05	0	0.00	0	54.50	54.50	0	3,592	0.00%
2020/07/31	2	54.40	0	0.00	54.20	2	3,640	0.05%
2020/07/30	0	0.00	1	54.00	54.80	-1	3,669	-0.03%
2020/07/28	1	54.00	0	0.00	53.60	1	3,734	0.03%
2020/07/24	11	54.66	0	0.00	54.20	11	3,912	0.28%
2020/07/23	20	55.74	0	0.00	55.30	20	3,881	0.52%
2020/07/21	0	0.00	12	57.13	57.60	-12	3,757	-0.32%
2020/07/20	0	0.00	1	57.00	56.90	-1	3,695	-0.03%
2020/07/15	7	57.83	0	0.00	57.20	7	3,552	0.20%
2020/07/13	0	0.00	4	57.60	58.00	-4	3,522	-0.11%
2020/07/09	0	0.00	1	58.50	58.00	-1	3,536	-0.03%
2020/07/08	0	0.00	1	58.00	58.20	-1	3,499	-0.03%
2020/07/07	0	0.00	1	59.10	57.90	-1	3,496	-0.03%
2020/07/03	5	57.30	12.6	56.92	57.00	-7.6	3,549	-0.22%
2020/07/02	0	0.00	1	56.80	57.40	-1	3,543	-0.03%
2020/07/01	4	57.10	1	57.50	57.00	3	3,542	0.08%
2020/06/30	2	55.90	0	0.00	56.50	2	3,455	0.06%
2020/06/29	0	0.00	1	55.20	55.20	-1	3,419	-0.03%
2020/06/24	1	55.90	2	55.90	55.90	-1	3,392	-0.03%
2020/06/22	1	54.10	0	54.60	54.40	1	3,338	0.03%
2020/06/17	0	0.00	2	54.55	54.50	-2	3,313	-0.06%
2020/06/16	2	54.10	0	0.00	54.10	2	3,379	0.06%
2020/06/15	2	53.35	0	0.00	53.10	2	3,485	0.06%
2020/06/12	1	53.00	0	0.00	53.80	1	3,523	0.03%
2020/06/11	3	54.63	1	54.70	54.50	2	3,600	0.06%
2020/06/10	0	0.00	1	55.70	55.70	-1	3,628	-0.03%
2020/06/08	0	0.00	2	55.45	55.80	-2	3,846	-0.05%
2020/06/04	2	55.10	0	0.00	55.20	2	3,822	0.05%
2020/06/03	0.5	55.20	1	54.90	55.20	-0.5	3,835	-0.01%
2020/06/02	2	54.40	1	54.50	54.30	1	3,837	0.03%
2020/05/26	0	0.00	1	53.90	54.00	-1	3,853	-0.03%
2020/05/25	1	53.70	0	0.00	53.20	1	3,859	0.03%
2020/05/22	2	54.30	0	0.00	53.60	2	3,860	0.05%
2020/05/21	10	54.80	0	0.00	55.10	10	3,856	0.26%
2020/05/20	0	0.00	1	54.60	54.70	-1	3,844	-0.03%
2020/05/15	1	54.30	3	54.50	54.80	-2	3,815	-0.05%
2020/05/14	3	55.57	0	0.00	55.50	3	3,778	0.08%
2020/05/07	0	0.00	5	56.00	56.00	-5	3,679	-0.14%
2020/05/05	1	56.00	16	56.33	55.90	-15	3,633	-0.41%
2020/05/04	10	55.34	0	0.00	56.30	10	3,626	0.28%
2020/04/30	32	57.80	7	57.60	57.60	25	3,581	0.70%
2020/04/29	2	54.85	0	0.00	54.90	2	3,414	0.06%
2020/04/27	0	0.00	3	54.70	54.60	-3	3,521	-0.09%
2020/04/24	0	0.00	1	53.90	53.60	-1	3,505	-0.03%
2020/04/23	4	53.73	0	0.00	53.80	4	3,521	0.11%
2020/04/22	0	0.00	2	52.90	53.10	-2	3,514	-0.06%
2020/04/21	1	53.00	0	0.00	52.40	1	3,505	0.03%
2020/04/20	1	54.10	0	0.00	54.40	1	3,478	0.03%
2020/04/17	1	55.10	2	55.10	54.50	-1	3,472	-0.03%
2020/04/15	0	0.00	0.1	55.00	54.50	-0.1	3,391	0.00%
2020/04/14	1	54.30	0	0.00	54.30	1	3,367	0.03%
2020/04/10	3	54.10	0	0.00	54.30	3	3,367	0.09%
2020/04/09	6	55.73	1	54.90	54.80	5	3,354	0.15%
2020/04/08	0	0.00	3	51.90	53.40	-3	3,239	-0.09%
2020/04/07	1	51.20	4	51.25	51.20	-3	3,189	-0.09%
2020/03/30	0	0.00	1	49.30	49.25	-1	3,144	-0.03%
2020/03/26	0	0.00	3	50.00	49.65	-3	3,135	-0.10%
2020/03/25	0	0.00	1	50.40	49.95	-1	3,165	-0.03%
2020/03/20	1	48.90	0.1	49.50	49.50	1	3,220	0.03%
2020/03/18	2	50.30	0	0.00	50.00	2	3,119	0.06%
2020/03/17	3	50.17	1	51.00	51.00	2	3,177	0.06%
2020/03/13	0	0.00	1	51.30	53.30	-1	3,082	-0.03%
2020/03/12	1	57.70	0	0.00	55.20	1	2,982	0.03%
2020/03/11	0	0.00	1	58.10	58.10	-1	2,899	-0.03%
2020/03/09	2	57.75	3	57.90	58.50	-1	2,907	-0.03%
2020/03/06	10	58.70	1	58.90	58.50	9	2,863	0.31%
2020/03/04	0	0.00	1	59.20	59.00	-1	2,858	-0.03%
2020/03/02	1	58.70	1	59.30	58.70	0	2,850	0.00%
2020/02/27	1	59.60	0	0.00	59.50	1	2,885	0.03%
2020/02/26	6	59.62	1	59.80	59.60	5	2,863	0.17%
2020/02/25	1	59.80	3	60.00	59.90	-2	2,870	-0.07%
2020/02/24	1	60.10	0	0.00	60.10	1	2,888	0.03%
2020/02/06	4	61.35	0	0.00	61.60	4	3,264	0.12%
2020/02/04	5	60.80	4	60.40	61.00	1	3,554	0.03%
2020/02/03	4	58.20	0	0.00	59.30	4	3,564	0.11%
2020/01/31	0	0.00	7.2	60.69	60.50	-7.2	3,521	-0.20%
2020/01/30	4	60.10	0	0.00	59.80	4	3,507	0.11%
2020/01/13	0	0.00	1	65.00	65.00	-1	3,435	-0.03%
2020/01/10	2	64.80	4	64.80	64.90	-2	3,451	-0.06%
2020/01/09	0.5	64.70	0	0.00	64.80	0.5	3,479	0.01%
2020/01/08	4	64.30	0	0.00	64.30	4	3,487	0.11%
2020/01/06	3	65.53	2	65.40	65.30	1	3,461	0.03%
2019/12/23	2	67.00	0	0.00	67.60	2	3,526	0.06%
2019/12/18	0	0.00	1	69.10	69.10	-1	3,545	-0.03%
2019/12/17	1	68.40	6	68.60	68.80	-5	3,610	-0.14%
2019/12/16	4	69.65	0	0.00	69.20	4	3,592	0.11%
2019/12/12	12	70.02	9	69.67	68.80	3	3,555	0.08%
2019/12/11	1	68.70	1	68.80	68.80	0	3,452	0.00%
2019/12/04	2	66.70	3	67.00	67.10	-1	3,370	-0.03%
2019/12/03	1	66.80	0	0.00	67.00	1	3,372	0.03%
2019/11/27	0	0.00	1	68.30	68.10	-1	3,354	-0.03%
2019/11/25	2	67.00	0	0.00	67.20	2	3,265	0.06%
2019/11/21	1	67.20	0	0.00	67.20	1	3,261	0.03%
2019/11/19	0.2	67.10	0	0.00	67.20	0.2	3,257	0.01%
2019/11/15	0	0.00	4	65.70	65.40	-4	3,207	-0.12%
2019/11/14	4	65.00	18	65.29	65.00	-14	3,202	-0.44%
2019/11/13	1	66.00	0	0.00	65.90	1	3,179	0.03%
2019/11/12	0	0.00	0.1	66.80	66.80	-0.1	3,190	0.00%
2019/11/11	1	65.90	0	0.00	65.90	1	3,172	0.03%
2019/11/08	4.4	67.90	0.4	67.00	67.00	4.1	3,142	0.13%
2019/11/06	0	0.00	1	67.30	67.50	-1	3,073	-0.03%
2019/11/05	3	69.70	0	0.00	68.90	3	3,033	0.10%
2019/11/04	10	68.84	8	69.05	69.30	2	2,979	0.07%
2019/11/01	0	0.00	5	66.62	67.30	-5	2,808	-0.18%
2019/10/31	3	65.00	0	0.00	65.20	3	2,718	0.11%
2019/10/29	0	0.00	8.1	65.32	65.40	-8.1	2,737	-0.29%
2019/10/28	4	64.80	0	0.00	64.90	4	2,706	0.15%
2019/10/25	3	64.87	0	0.00	64.70	3	2,717	0.11%
2019/10/22	2	65.90	1	65.80	65.70	1	2,779	0.04%
2019/10/21	2	64.95	5	65.60	65.60	-3	2,781	-0.11%
2019/10/18	1	65.70	2	65.40	65.10	-1	2,783	-0.04%
2019/10/17	1	65.40	0	0.00	65.20	1	2,780	0.04%
2019/10/14	0	0.00	2	64.00	63.90	-2	2,818	-0.07%
2019/10/08	2	64.50	10	64.80	64.50	-8	2,855	-0.28%
2019/10/07	10	63.70	1	63.40	63.50	9	2,938	0.31%
2019/09/27	3	65.60	0	0.00	64.70	3	2,847	0.11%
2019/09/24	0	0.00	0	66.20	66.40	0	2,755	0.00%
2019/09/20	0	0.00	1	66.40	65.60	-1	2,699	-0.04%
2019/09/19	0	0.00	7	65.36	64.90	-7	2,559	-0.27%
2019/09/17	1	63.80	0	0.00	63.80	1	2,479	0.04%
2019/09/12	2	63.90	0	0.00	64.30	2	2,507	0.08%
2019/09/11	0	0.00	1	63.30	63.60	-1	2,484	-0.04%
2019/09/09	0	0.00	1	63.30	63.40	-1	2,496	-0.04%
2019/09/05	0	0.00	1	63.30	63.30	-1	2,502	-0.04%
2019/09/04	1	62.80	0	0.00	63.20	1	2,493	0.04%
2019/09/03	1	63.20	0	0.00	62.50	1	2,487	0.04%
2019/08/29	1	62.00	0	0.00	62.20	1	2,467	0.04%
2019/08/23	0	0.00	1	63.70	64.30	-1	2,455	-0.04%
2019/08/19	1	63.00	0	0.00	62.30	1	2,435	0.04%
2019/08/12	0	0.00	5	61.50	61.90	-5	2,407	-0.21%
2019/08/07	5	60.30	0	0.00	60.20	5	2,408	0.21%
2019/08/02	20	62.40	0	0.00	61.30	20	2,362	0.85%
2019/07/29	1	64.60	0	0.00	64.80	1	2,330	0.04%
2019/07/24	7	66.83	0	0.00	66.70	7	2,282	0.31%
2019/07/23	0	0.00	1	67.20	67.30	-1	2,217	-0.05%
2019/07/16	1	66.90	1	67.10	67.10	0	2,170	0.00%
2019/07/12	0	0.00	1	67.10	66.10	-1	2,251	-0.04%
2019/07/11	1	66.00	0	0.00	65.90	1	2,258	0.04%
2019/07/01	0	0.00	1	64.00	64.10	-1	2,643	-0.04%
2019/06/21	0	0.00	5	64.00	64.20	-5	2,957	-0.17%
2019/06/19	1	62.20	0	0.00	62.10	1	2,921	0.03%
2019/05/20	1	61.10	1	60.80	61.00	0	3,164	0.00%
2019/05/16	4	62.10	0	0.00	61.30	4	3,158	0.13%
2019/05/15	5	62.80	0	0.00	62.70	5	3,145	0.16%
2019/05/13	3	64.10	0	0.00	64.00	3	3,151	0.10%
2019/05/08	1	68.50	1	68.20	67.70	0	3,142	0.00%
2019/05/07	0	0.00	2	68.50	69.40	-2	3,141	-0.06%
2019/05/06	2	67.90	20	67.20	67.30	-18	3,145	-0.57%
2019/04/24	1	70.50	3	69.60	69.70	-2	3,224	-0.06%
2019/04/23	1	69.00	1	69.10	70.00	0	3,261	0.00%
2019/04/22	0	0.00	1	70.10	69.50	-1	3,237	-0.03%
2019/04/19	2	70.75	7	71.14	70.00	-5	3,250	-0.15%
2019/04/18	3	72.57	8	72.84	71.10	-5	3,247	-0.15%
2019/04/17	1	72.00	1	72.30	72.00	0	3,148	0.00%
2019/04/16	2	71.15	2	71.10	71.20	0	3,099	0.00%
2019/04/15	6	69.35	10	69.47	71.10	-4	3,044	-0.13%
2019/04/12	1	68.00	6	68.12	68.50	-5	2,972	-0.17%
2019/04/10	0	0.00	6	67.00	67.30	-6	2,869	-0.21%
2019/04/08	0	0.00	6	66.78	66.70	-6	2,753	-0.22%
2019/04/03	2	64.50	1	64.40	65.00	1	2,644	0.04%
2019/04/02	4	64.85	6	64.72	64.80	-2	2,605	-0.08%
2019/04/01	1	62.50	6	64.45	63.80	-5	2,515	-0.20%
2019/03/29	0	0.00	3.2	61.24	61.50	-3.2	2,361	-0.14%
2019/03/27	0	0.00	5	62.30	61.90	-5	2,298	-0.22%
2019/03/26	3	62.10	0	0.00	62.30	3	2,285	0.13%
2019/03/25	5	61.20	0	0.00	61.80	5	2,271	0.22%
2019/03/22	4	62.40	0	0.00	62.60	4	2,252	0.18%
2019/03/21	0	0.00	7	63.49	63.60	-7	2,241	-0.31%
2019/03/20	0	0.00	5	63.10	63.10	-5	2,269	-0.22%
2019/03/19	0	0.00	1	62.30	63.00	-1	2,303	-0.04%
2019/03/15	0	0.00	1	62.00	62.40	-1	2,362	-0.04%
2019/03/14	2	61.90	0	0.00	62.00	2	2,213	0.09%
2019/03/13	0	0.00	1	61.50	61.70	-1	2,263	-0.04%
2019/03/08	4	61.00	0	0.00	61.00	4	2,343	0.17%
2019/03/06	2	62.00	0	0.00	62.20	2	2,592	0.08%
2019/03/05	5	61.80	0	0.00	61.90	5	2,630	0.19%
2019/02/27	10	62.80	0	0.00	63.10	10	2,629	0.38%
2019/02/26	5	63.10	5	64.20	62.60	0	2,632	0.00%
2019/02/25	0	0.00	6	63.23	63.50	-6	2,614	-0.23%
2019/02/22	0	0.00	2	62.30	62.30	-2	2,616	-0.08%
2019/02/21	10	62.00	0	0.00	62.20	10	2,656	0.38%
2019/02/20	0	0.00	5	61.96	62.00	-5	2,649	-0.19%
2019/02/14	2	61.00	0	0.00	61.20	2	2,754	0.07%
2019/02/13	1	60.60	3	60.73	61.20	-2	2,788	-0.07%
2019/02/12	2	59.70	0	0.00	60.40	2	2,764	0.07%
2019/01/28	0	0.00	2	59.20	59.30	-2	2,712	-0.07%
2019/01/25	0	0.00	100	58.84	58.50	-100	2,709	-3.69%
2019/01/18	80	58.28	1	58.70	58.60	79	2,721	2.90%
2019/01/17	10	57.90	1	57.80	57.90	9	2,715	0.33%
2019/01/16	10	57.90	0	0.00	57.80	10	2,703	0.37%
2019/01/10	1	58.20	0	0.00	58.30	1	2,715	0.04%
2019/01/08	0	0.00	0.1	59.00	58.70	-0.1	2,689	0.00%
2019/01/03	0	0.00	1	60.00	60.00	-1	2,882	-0.03%
2018/12/28	0	0.00	3	60.40	60.50	-3	2,926	-0.10%
2018/12/25	1	60.10	0	0.00	60.20	1	2,954	0.03%
2018/12/24	0	0.00	0.1	60.60	60.60	-0.1	2,958	0.00%
2018/12/20	0	0.00	2	61.10	60.30	-2	2,994	-0.07%
2018/12/13	3	61.50	1	61.50	61.30	2	3,065	0.07%
2018/12/11	2	59.65	3	59.47	59.80	-1	3,016	-0.03%
2018/12/07	0	0.00	1	61.80	62.20	-1	2,971	-0.03%
2018/12/06	1	61.80	0	0.00	61.50	1	3,007	0.03%
2018/12/05	10	62.00	0	62.30	62.00	10	2,967	0.34%
2018/12/03	2	63.10	1	63.20	63.30	1	3,000	0.03%
2018/11/30	1	61.00	0	0.00	62.20	1	2,962	0.03%
2018/11/26	1	61.80	0	0.00	61.60	1	2,706	0.04%
2018/11/20	2	61.20	0	0.00	61.80	2	2,690	0.07%
2018/11/16	1	62.20	0	0.00	62.50	1	2,639	0.04%
2018/11/15	10	63.30	0	0.00	62.90	10	2,650	0.38%
2018/11/12	10	64.40	0	0.00	64.20	10	2,577	0.39%
2018/11/07	0	0.00	10	66.80	66.90	-10	2,589	-0.39%
2018/11/05	0	0.00	2	65.70	66.30	-2	2,613	-0.08%
2018/11/02	10	65.80	1	66.60	66.70	9	2,624	0.34%
2018/11/01	1	66.00	0	0.00	66.00	1	2,627	0.04%
2018/10/30	1	64.20	0	0.00	64.40	1	2,628	0.04%
2018/10/25	0	0.00	3	63.70	63.80	-3	2,632	-0.11%
2018/10/17	0	0.00	1	66.80	65.60	-1	2,729	-0.04%
2018/10/16	0	0.00	1	65.30	65.20	-1	2,760	-0.04%
2018/10/15	1	65.10	0	0.00	65.10	1	2,785	0.04%
2018/10/12	1	65.50	1	64.00	65.60	0	2,817	0.00%
2018/10/11	4	64.35	0	0.00	64.00	4	2,844	0.14%
2018/10/09	0	0.00	2	71.20	70.80	-2	2,746	-0.07%
2018/10/08	1	71.80	2	72.10	71.80	-1	2,745	-0.04%
2018/10/05	1	72.90	1	72.80	72.10	0	2,753	0.00%
2018/10/02	0	0.00	1	74.30	74.00	-1	2,753	-0.04%
2018/09/28	1	75.00	1	74.60	74.50	0	2,776	0.00%
2018/09/27	1	74.30	1	74.50	74.50	0	2,759	0.00%
2018/09/25	2	74.30	14	74.43	74.50	-12	2,751	-0.44%
2018/09/20	2	72.70	4	72.68	72.60	-2	2,752	-0.07%
2018/09/18	10	73.30	1	73.20	73.30	9	2,763	0.33%
2018/09/17	1	73.70	0	0.00	73.70	1	2,772	0.04%
2018/09/12	2	73.70	0	0.00	73.20	2	2,804	0.07%
2018/09/11	11	74.30	0	0.00	74.90	11	2,780	0.40%
2018/09/10	1	74.00	5	73.58	73.50	-4	2,801	-0.14%
2018/09/07	1	75.80	8	75.10	75.10	-7	2,805	-0.25%
2018/09/06	2	77.50	0	0.00	76.80	2	2,777	0.07%
2018/09/05	14	78.33	10	77.20	77.00	4	2,752	0.15%
2018/09/04	0	0.00	2	78.20	78.20	-2	2,742	-0.07%
2018/09/03	8	78.21	21	78.00	77.90	-13	2,730	-0.48%
2018/08/31	13	78.00	0	0.00	78.00	13	2,746	0.47%
2018/08/29	0	0.00	2	78.50	78.10	-2	2,803	-0.07%
2018/08/28	2	78.00	0	0.00	78.00	2	2,797	0.07%
2018/08/27	0	0.00	2	77.45	77.70	-2	2,796	-0.07%
2018/08/23	0	0.00	3	77.33	77.70	-3	2,873	-0.10%
2018/08/21	5	76.20	1	76.50	76.60	4	2,854	0.14%
2018/08/20	0	0.00	10	75.60	75.50	-10	2,880	-0.35%
2018/08/17	1	75.30	0	0.00	75.50	1	2,900	0.03%
2018/08/16	1	75.40	11	74.49	75.40	-10	2,907	-0.34%
2018/08/15	13	73.61	8	73.60	73.50	5	2,892	0.17%
2018/08/14	11	74.64	6	74.40	74.40	5	2,884	0.17%
2018/08/13	0	0.00	1	75.80	75.80	-1	2,874	-0.03%
2018/08/08	0	0.00	10	78.00	78.00	-10	2,890	-0.35%
2018/08/07	0	0.00	1	78.00	77.40	-1	2,934	-0.03%
2018/08/06	0	0.00	2	77.60	77.70	-2	2,953	-0.07%
2018/08/03	0.9	76.80	0	0.00	77.00	0.9	2,964	0.03%
2018/08/01	0	0.00	10	76.90	77.20	-10	2,958	-0.34%
2018/07/26	10	75.90	0	0.00	76.30	10	2,895	0.35%
2018/07/24	3	80.00	12	79.11	80.00	-9	2,837	-0.32%
2018/07/20	1	78.00	2	78.70	78.30	-1	2,691	-0.04%
2018/07/19	1	78.00	0	0.00	78.40	1	2,671	0.04%
2018/07/18	2	77.35	0	0.00	77.50	2	2,648	0.08%
2018/07/17	0	0.00	4	76.20	75.60	-4	2,580	-0.16%
2018/07/12	0	0.00	1	74.20	74.00	-1	2,607	-0.04%
2018/07/06	2	72.20	0	0.00	72.60	2	2,650	0.08%
2018/06/29	0	0.00	1	73.80	74.60	-1	2,737	-0.04%
2018/06/15	0.3	75.40	0	0.00	75.10	0.3	2,693	0.01%
2018/06/12	0	0.00	1	76.40	76.70	-1	2,731	-0.04%
2018/06/07	0	0.00	1	77.80	78.00	-1	2,831	-0.04%
2018/06/06	0	0.00	1	76.80	77.00	-1	2,826	-0.04%
2018/06/01	0.1	74.70	0	0.00	74.70	0.1	2,791	0.00%
2018/05/30	0	0.00	1	74.20	74.20	-1	2,753	-0.04%
2018/05/28	0	0.00	1	75.90	75.70	-1	2,782	-0.04%
2018/05/25	4	75.23	1	75.30	75.10	3	2,787	0.11%
2018/05/24	1	74.30	0	0.00	74.80	1	2,763	0.04%
2018/05/21	2	74.20	3	73.93	74.10	-1	2,838	-0.04%
2018/05/17	1	74.10	0	0.00	74.00	1	2,885	0.03%
2018/05/16	2	74.15	0	0.00	74.20	2	2,893	0.07%
2018/05/15	1	76.00	1	75.90	75.20	0	2,918	0.00%
2018/05/14	1	78.00	0	0.00	78.00	1	3,054	0.03%
2018/05/11	1	77.70	1	77.50	77.30	0	3,059	0.00%
2018/05/09	2	75.35	0	0.00	76.40	2	3,120	0.06%
2018/05/08	0	0.00	2	75.80	75.80	-2	3,151	-0.06%
2018/05/03	1	74.00	0	0.00	73.80	1	3,288	0.03%
2018/05/02	0	0.00	1	74.10	74.40	-1	3,305	-0.03%
2018/04/26	2	75.40	0	0.00	74.00	2	3,351	0.06%
2018/04/25	0	0.00	1	73.80	74.90	-1	3,411	-0.03%
2018/04/20	1	75.70	0	0.00	76.00	1	3,428	0.03%
2018/04/19	0	0.00	3	76.60	76.90	-3	3,439	-0.09%
2018/04/17	1	77.70	0	0.00	77.50	1	3,405	0.03%
2018/04/13	6	78.60	0	0.00	78.50	6	3,451	0.17%
2018/04/09	13	77.71	0	0.00	77.80	13	3,436	0.38%
2018/04/03	4	78.20	0	0.00	78.20	4	3,371	0.12%
2018/03/30	1	79.80	4	80.20	80.00	-3	3,364	-0.09%
2018/03/29	2	78.00	0	0.00	78.10	2	3,343	0.06%
2018/03/23	11	78.13	0	0.00	78.40	11	3,463	0.32%
2018/03/15	1	79.40	1	79.60	79.60	0	3,438	0.00%
2018/03/12	6	80.92	1	81.00	81.20	5	3,469	0.14%
2018/03/09	0	0.00	1	79.70	79.70	-1	3,486	-0.03%
2018/03/07	0	0.00	10	80.10	78.90	-10	3,486	-0.29%
2018/03/06	0	0.00	2	79.00	78.90	-2	3,619	-0.06%
2018/03/05	1	78.50	1	78.40	78.50	0	3,701	0.00%
2018/03/02	10	78.90	0	0.00	78.90	10	3,779	0.26%
2018/02/27	1	79.40	0	0.00	79.40	1	3,917	0.03%
2018/02/26	0	0.00	11	80.00	79.90	-11	3,930	-0.28%
2018/02/22	10	78.80	0	0.00	79.00	10	4,008	0.25%
2018/02/12	1	78.80	0	0.00	78.30	1	4,036	0.02%
2018/02/09	0.9	79.00	0	0.00	78.50	0.9	4,084	0.02%
2018/02/08	1	79.00	0	0.00	79.20	1	4,135	0.02%
2018/02/06	1	79.60	22	78.55	78.70	-21	4,506	-0.47%
2018/02/02	1	84.10	1	84.50	84.10	0	4,464	0.00%
2018/02/01	0	0.00	1	84.80	85.00	-1	4,546	-0.02%
2018/01/31	0	0.00	1	83.40	83.40	-1	4,596	-0.02%
2018/01/30	0	0.00	1	84.20	83.50	-1	4,616	-0.02%
2018/01/29	1	84.70	0	0.00	84.50	1	4,613	0.02%
2018/01/26	2	85.75	1	85.60	85.60	1	4,648	0.02%
2018/01/24	1	85.80	1	86.50	86.50	0	4,754	0.00%
2018/01/22	2	86.80	1	86.50	86.90	1	5,056	0.02%
2018/01/19	6	87.33	6	88.35	87.40	0	5,104	0.00%
2018/01/17	0	0.00	1	86.40	87.00	-1	5,111	-0.02%
2018/01/15	4	86.35	0	0.00	86.20	4	5,168	0.08%
2018/01/12	2	85.70	6	85.38	85.60	-4	5,232	-0.08%
2018/01/03	5	85.00	0	0.00	85.10	5	5,923	0.08%
2018/01/02	0	0.00	1	84.90	85.00	-1	5,953	-0.02%