鴻準 (2354)-永豐金-彰化券商分點個股進出

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
62.1
漲跌
▲0.9
漲幅
+1.47%
成交量
16,566張
產業
上市其他電子類股
1011人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-彰化券商分點個股進出

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-彰化券商分點個股進出
永豐金-彰化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
2024/05/20	1	62.70	37	62.19	62.10	-36	22,450	-0.16%
2024/05/16	2	61.75	6	61.60	61.10	-4	22,142	-0.02%
2024/05/15	2	59.55	3	60.80	60.10	-1	21,984	0.00%
2024/05/14	3	60.50	12	60.60	60.90	-9	21,890	-0.04%
2024/05/13	3	60.10	2	60.00	60.10	1	21,783	0.00%
2024/05/10	1	60.10	2	60.40	60.60	-1	21,714	0.00%
2024/05/09	8	61.92	0	0.00	60.80	8	21,626	0.04%
2024/05/07	5	62.18	1	61.60	61.70	4	21,360	0.02%
2024/05/06	7	62.20	9	62.18	62.10	-2	21,150	-0.01%
2024/05/03	0	0.00	1	62.00	60.70	-1	20,835	0.00%
2024/04/30	38	61.92	0	0.00	61.60	38	20,587	0.18%
2024/04/29	8.6	62.71	40	63.53	62.40	-31.4	20,438	-0.15%
2024/04/26	4	61.68	3	61.67	61.40	1	19,997	0.01%
2024/04/25	5	61.12	39	61.39	60.90	-34	19,794	-0.17%
2024/04/24	14	61.84	21	61.87	62.00	-7	19,592	-0.04%
2024/04/23	6	59.20	32	60.54	60.30	-26	18,907	-0.14%
2024/04/22	2	56.50	3	56.43	57.00	-1	18,438	-0.01%
2024/04/19	42.1	55.29	0	0.00	55.80	42.1	18,278	0.23%
2024/04/18	0	0.00	1	56.50	56.50	-1	18,105	-0.01%
2024/04/17	7	55.77	3	56.00	55.60	4	17,987	0.02%
2024/04/16	5	55.28	11	55.01	55.00	-6	17,836	-0.03%
2024/04/15	1	57.60	4	57.73	57.50	-3	17,596	-0.02%
2024/04/12	13	58.81	7	58.79	58.50	6	17,434	0.03%
2024/04/11	13.1	59.57	6	59.03	59.10	7.1	17,226	0.04%
2024/04/10	62	62.65	31.7	62.91	61.20	30.3	16,729	0.18%
2024/04/09	4	63.50	16	63.54	63.00	-12	16,351	-0.07%
2024/04/08	28.6	62.96	9	63.32	63.50	19.6	15,980	0.12%
2024/04/03	29	63.53	2	63.55	64.00	27	15,670	0.17%
2024/04/02	46	64.27	11	64.43	64.90	35	15,264	0.23%
2024/04/01	16	64.09	28	64.55	63.80	-12	14,706	-0.08%
2024/03/29	17	63.34	24.3	63.73	63.00	-7.3	14,144	-0.05%
2024/03/28	80	66.03	70.8	66.57	65.10	9.2	13,289	0.07%
2024/03/27	35	61.04	71.4	62.16	63.60	-36.4	10,914	-0.33%
2024/03/26	27.3	58.26	6	58.53	57.90	21.3	9,790	0.22%
2024/03/25	5	58.48	0	0.00	58.70	5	9,502	0.05%
2024/03/22	13.6	59.39	16.1	59.81	59.00	-2.5	9,239	-0.03%
2024/03/21	21	58.96	12	59.20	59.10	9	8,698	0.10%
2024/03/20	38	58.89	16	58.51	58.20	22	8,078	0.27%
2024/03/19	11	54.98	18	56.07	58.10	-7	6,912	-0.10%
2024/03/18	12	54.66	2	55.50	55.40	10	6,431	0.16%
2024/03/15	31	56.72	38	56.53	55.60	-7	6,066	-0.12%
2024/03/14	20.1	54.60	8	54.50	53.70	12.1	4,982	0.24%
2024/03/13	29.1	58.97	69.9	59.63	58.90	-40.8	4,239	-0.96%
2024/03/12	1	53.80	35	54.70	55.30	-34	2,479	-1.37%
2024/03/11	3	49.88	1	50.90	50.30	2	2,126	0.09%
2024/03/08	1	49.30	0	0.00	49.20	1	2,072	0.05%
2024/03/07	0	0.00	5	49.50	50.10	-5	2,041	-0.24%
2024/03/06	0.1	49.95	0	0.00	49.80	0.1	2,002	0.00%
2024/03/05	6	50.35	1.4	50.33	50.50	4.6	1,996	0.23%
2024/03/04	0	0.00	1	49.65	50.00	-1	1,969	-0.05%
2024/03/01	4	49.30	0	0.00	49.30	4	1,953	0.20%
2024/02/22	3	50.67	0.1	50.80	50.70	2.9	1,954	0.15%
2024/02/20	0	0.00	1	50.20	50.30	-1	1,966	-0.05%
2024/02/19	0	0.00	4	49.95	50.30	-4	1,984	-0.20%
2024/02/15	6	49.48	8	49.24	49.40	-2	2,030	-0.10%
2024/02/05	1	50.20	0	0.00	50.20	1	1,996	0.05%
2024/02/01	1	50.30	0	0.00	50.80	1	1,994	0.05%
2024/01/22	0	0.00	1	50.10	50.20	-1	2,179	-0.05%
2024/01/19	2	49.58	1	49.70	49.70	1	2,183	0.05%
2024/01/17	3	49.70	2	49.65	49.65	1	2,182	0.05%
2024/01/15	0	0.00	1	51.30	51.30	-1	2,184	-0.05%
2024/01/11	1	51.30	0	0.00	51.30	1	2,241	0.04%
2024/01/10	0	0.00	6	51.30	51.20	-6	2,301	-0.26%
2024/01/09	5	51.60	1	51.60	51.50	4	2,305	0.17%
2024/01/08	1	51.80	0	0.00	51.60	1	2,321	0.04%
2024/01/04	2	51.95	1	52.00	51.90	1	2,373	0.04%
2024/01/02	1	52.70	1	52.70	52.80	0	2,540	0.00%
2023/12/28	1	52.20	10	52.54	52.70	-9	2,568	-0.35%
2023/12/25	0	0.00	1	51.90	51.90	-1	2,740	-0.04%
2023/12/21	1	51.70	0	0.00	51.70	1	2,840	0.04%
2023/12/20	0	0.00	1	52.10	52.30	-1	2,890	-0.03%
2023/12/19	1	51.50	0	0.00	51.60	1	2,959	0.03%
2023/12/18	0	0.00	1	51.80	52.00	-1	3,097	-0.03%
2023/12/15	0	0.00	1	52.20	52.00	-1	3,417	-0.03%
2023/12/14	6	51.87	0	0.00	52.00	6	4,109	0.15%
2023/12/13	0	0.00	1	51.90	52.00	-1	4,243	-0.02%
2023/12/12	1	51.40	0	0.00	51.30	1	4,373	0.02%
2023/12/11	1	51.30	0	0.00	51.30	1	4,414	0.02%
2023/12/08	5	51.60	0	0.00	51.60	5	4,421	0.11%
2023/12/07	9	51.80	0	0.00	51.50	9	4,462	0.20%
2023/12/06	4.1	52.13	0	0.00	52.00	4.1	4,460	0.09%
2023/12/05	0	0.00	1	53.10	53.10	-1	4,399	-0.02%
2023/12/04	3	53.40	0	0.00	53.20	3	4,412	0.07%
2023/11/29	0	0.00	10	53.60	53.40	-10	4,483	-0.22%
2023/11/27	0	0.00	0.2	53.80	53.00	-0.2	4,565	-0.01%
2023/11/22	1	53.20	1	53.90	53.30	0	4,559	0.00%
2023/11/20	1	52.90	1	53.00	53.00	0	4,545	0.00%
2023/11/17	1	53.40	0	0.00	53.20	1	4,530	0.02%
2023/11/16	1	52.60	1	52.90	52.80	0	4,508	0.00%
2023/11/15	1	52.60	0	0.00	52.90	1	4,492	0.02%
2023/11/14	0	0.00	1	52.90	52.30	-1	4,459	-0.02%
2023/11/10	1	51.91	0	0.00	52.20	1	4,482	0.02%
2023/11/09	1	52.30	0	0.00	52.30	1	4,488	0.02%
2023/11/08	0	0.00	1	52.90	52.20	-1	4,509	-0.02%
2023/11/07	6	52.20	1	52.20	52.20	5	4,501	0.11%
2023/11/03	0	52.90	0	0.00	52.70	0	4,530	0.00%
2023/11/02	0	0.00	1	53.00	53.00	-1	4,561	-0.02%
2023/10/31	1	52.20	0	0.00	52.40	1	4,583	0.02%
2023/10/30	2	52.55	0	0.00	51.80	2	4,597	0.04%
2023/10/27	1	52.70	6	52.88	52.90	-5	4,570	-0.11%
2023/10/26	10.1	52.54	0	0.00	52.30	10.1	4,608	0.22%
2023/10/24	0	0.00	6	52.50	53.10	-6	4,689	-0.13%
2023/10/23	2.1	52.84	1	53.30	53.50	1.1	4,929	0.02%
2023/10/20	0.2	54.35	0	0.00	54.70	0.2	5,472	0.00%
2023/10/19	12	54.78	0	0.00	55.10	12	5,484	0.22%
2023/10/18	4	55.58	5	55.68	55.50	-1	5,484	-0.02%
2023/10/16	11	56.68	3	56.60	56.60	8	5,478	0.15%
2023/10/13	0	0.00	1	57.60	57.20	-1	5,601	-0.02%
2023/10/12	1	57.70	3	57.87	58.00	-2	5,683	-0.04%
2023/10/11	0	0.00	80.1	57.30	57.40	-80.1	5,704	-1.40%
2023/10/06	3	56.67	3	57.30	56.50	0	5,731	0.00%
2023/10/05	1	58.00	11.3	57.92	58.20	-10.3	5,621	-0.18%
2023/10/03	0	0.00	1	57.50	57.40	-1	5,552	-0.02%
2023/09/28	1	56.10	3	57.00	57.70	-2	5,487	-0.04%
2023/09/27	2	56.10	0	0.00	55.90	2	5,446	0.04%
2023/09/26	3	56.73	5.2	56.45	56.30	-2.2	5,403	-0.04%
2023/09/25	11	57.44	1	58.00	57.60	10	5,400	0.19%
2023/09/22	6.1	57.67	3	57.80	57.50	3.1	5,379	0.06%
2023/09/21	7.1	58.30	1	57.90	58.00	6.1	5,321	0.12%
2023/09/20	13.2	59.91	4	59.80	58.90	9.2	5,188	0.18%
2023/09/19	12.1	61.48	26.1	61.58	60.70	-13.9	4,915	-0.28%
2023/09/18	17	57.89	0	0.00	57.10	17	4,282	0.40%
2023/09/15	2	57.30	5	58.54	59.00	-3	4,137	-0.07%
2023/09/14	2	57.30	5	57.44	57.50	-3	3,996	-0.08%
2023/09/13	6	56.92	0	0.00	56.50	6	3,967	0.15%
2023/09/12	6	57.05	3	57.13	57.30	3	4,003	0.07%
2023/09/11	2	56.30	1	56.10	56.20	1	3,998	0.03%
2023/09/08	0	0.00	3	56.97	57.10	-3	4,071	-0.07%
2023/09/07	2	56.65	0	0.00	56.50	2	4,094	0.05%
2023/09/06	3	56.90	0	0.00	57.10	3	4,090	0.07%
2023/09/05	0	56.00	1	56.10	56.30	-1	4,028	-0.02%
2023/09/04	1	57.37	0	0.00	55.90	1	4,034	0.03%
2023/09/01	1	56.30	5	56.90	57.00	-4	4,010	-0.10%
2023/08/30	0	0.00	2	55.00	55.30	-2	3,950	-0.05%
2023/08/28	1	55.30	0	0.00	54.70	1	4,056	0.02%
2023/08/25	1	54.90	0	0.00	54.80	1	4,107	0.02%
2023/08/22	0	0.00	1	54.30	54.30	-1	4,121	-0.02%
2023/08/21	3	54.60	0	0.00	54.30	3	4,116	0.07%
2023/08/17	6	55.00	0	0.00	54.90	6	4,100	0.15%
2023/08/16	0	0.00	8	54.70	54.80	-8	4,072	-0.20%
2023/08/11	0	0.00	17	56.10	56.10	-17	4,036	-0.42%
2023/08/10	2	56.30	0	0.00	56.20	2	4,024	0.05%
2023/08/09	0	0.00	1	57.00	56.90	-1	3,989	-0.03%
2023/08/07	0	0.00	2	56.20	56.20	-2	3,944	-0.05%
2023/08/02	3	54.70	1	54.90	54.50	2	3,906	0.05%
2023/07/31	3	55.90	0	0.00	55.70	3	3,826	0.08%
2023/07/28	1	56.00	2	56.20	56.30	-1	3,781	-0.03%
2023/07/27	4	57.20	10	57.25	56.90	-6	3,731	-0.16%
2023/07/26	15.1	59.30	1	58.20	57.00	14.1	3,664	0.38%
2023/07/25	34.1	59.72	27	59.23	59.50	7.1	3,399	0.21%
2023/07/24	1	53.80	4	54.58	55.00	-3	2,796	-0.11%
2023/07/21	2	54.25	0	0.00	54.30	2	2,766	0.07%
2023/07/20	1	55.40	0	0.00	55.20	1	2,750	0.04%
2023/07/19	4	56.45	5	55.70	55.90	-1	2,738	-0.04%
2023/07/18	8	57.85	5	57.84	57.40	3	2,693	0.11%
2023/07/17	6	57.23	12	57.10	57.20	-6	2,560	-0.23%
2023/07/14	0	0.00	2	56.05	56.20	-2	2,497	-0.08%
2023/07/13	0.3	55.20	2	55.30	54.90	-1.7	2,433	-0.07%
2023/07/12	0	0.00	1	54.00	54.00	-1	2,351	-0.04%
2023/07/11	0	0.00	1	53.60	53.60	-1	2,347	-0.04%
2023/07/10	0	0.00	1	52.90	52.90	-1	2,354	-0.04%
2023/07/07	1	52.60	3	52.60	52.90	-2	2,353	-0.08%
2023/07/06	3	53.20	0	0.00	53.00	3	2,335	0.13%
2023/07/05	2	53.75	0	0.00	53.70	2	2,299	0.09%
2023/07/03	1	56.00	40	56.45	56.00	-39	2,320	-1.68%
2023/06/29	0	0.00	0	56.00	55.80	0	2,348	0.00%
2023/06/28	10	56.20	1	56.40	56.00	9	2,437	0.37%
2023/06/27	3	56.53	0	0.00	55.80	3	2,426	0.12%
2023/06/21	0	0.00	4	56.00	55.60	-4	2,314	-0.17%
2023/06/19	1	56.00	2	56.10	56.50	-1	2,318	-0.04%
2023/06/15	9	56.48	0	0.00	56.50	9	2,246	0.40%
2023/06/14	4.1	56.88	6.1	56.39	56.50	-2	2,238	-0.09%
2023/06/13	1	56.00	3	55.90	55.80	-2	2,150	-0.09%
2023/06/07	0	0.00	5	55.40	55.30	-5	2,153	-0.23%
2023/06/06	0	0.00	1	55.40	55.70	-1	2,168	-0.05%
2023/06/02	3	55.70	1	55.70	55.90	2	2,258	0.09%
2023/06/01	0	0.00	8	55.58	55.80	-8	2,232	-0.36%
2023/05/31	2	54.90	0	0.00	54.30	2	2,170	0.09%
2023/05/30	1	54.80	7	54.40	54.50	-6	2,127	-0.28%
2023/05/29	1	54.00	0	0.00	54.20	1	2,119	0.05%
2023/05/25	0	0.00	8	53.65	53.60	-8	2,188	-0.37%
2023/05/22	0	0.00	1	53.90	54.00	-1	2,262	-0.04%
2023/05/17	0	0.00	2	53.50	53.50	-2	2,337	-0.09%
2023/05/16	1	53.00	7	53.10	52.80	-6	2,332	-0.26%
2023/05/12	1	52.00	0	0.00	52.20	1	2,409	0.04%
2023/05/11	3	52.80	0	0.00	52.40	3	2,424	0.12%
2023/05/10	2	53.20	0	0.00	53.10	2	2,455	0.08%
2023/05/09	0	0.00	2	53.70	53.80	-2	2,476	-0.08%
2023/05/03	0	0.00	1	53.80	53.80	-1	2,903	-0.03%
2023/04/27	0	0.00	1	53.30	53.40	-1	3,290	-0.03%
2023/04/25	2	52.80	14	52.70	52.60	-12	3,295	-0.36%
2023/04/21	0	0.00	1	53.90	53.80	-1	3,344	-0.03%
2023/04/19	1.1	55.40	7	55.86	55.00	-6	3,398	-0.18%
2023/04/18	2	55.20	0	0.00	54.80	2	3,409	0.06%
2023/04/11	0	0.00	6	55.50	55.70	-6	3,462	-0.17%
2023/04/10	3	55.60	0	0.00	55.50	3	3,501	0.09%
2023/04/07	1.1	55.64	1	56.30	55.50	0.1	3,495	0.00%
2023/04/06	2	55.70	25.2	55.79	56.10	-23.2	3,468	-0.67%
2023/03/31	19	55.90	2	56.00	55.90	17	3,415	0.50%
2023/03/30	0	0.00	1	55.50	55.60	-1	3,385	-0.03%
2023/03/29	1	55.60	2	55.25	55.50	-1	3,342	-0.03%
2023/03/24	1	54.00	1	54.80	54.70	0	3,272	0.00%
2023/03/23	1	53.50	8	53.70	53.90	-7	3,251	-0.22%
2023/03/22	0	53.25	1.2	53.32	53.30	-1.2	3,255	-0.04%
2023/03/21	0	53.00	0	0.00	53.30	0	3,332	0.00%
2023/03/20	2	52.30	1	52.80	53.00	1	3,328	0.03%
2023/03/16	1.1	52.36	1	51.70	51.90	0.1	3,323	0.00%
2023/03/15	1.1	53.09	0	0.00	52.70	1.1	3,343	0.03%
2023/03/14	0	0.00	1	52.90	52.90	-1	3,392	-0.03%
2023/03/10	1.1	53.89	15	54.20	53.60	-13.9	3,664	-0.38%
2023/03/09	14	55.04	0	0.00	54.90	14	3,665	0.38%
2023/03/08	2.2	55.15	0	0.00	55.20	2.2	3,746	0.06%
2023/03/06	5	55.68	0	0.00	55.90	5	3,654	0.14%
2023/03/03	1	55.30	0	0.00	55.20	1	3,635	0.03%
2023/03/01	1	55.10	0	0.00	55.30	1	3,627	0.03%
2023/02/24	5	55.70	1	55.80	55.50	4	3,620	0.11%
2023/02/23	1	56.10	4	56.18	56.00	-3	3,592	-0.08%
2023/02/22	2	55.20	0	0.00	55.20	2	3,564	0.06%
2023/02/20	0.2	56.00	0	0.00	56.00	0.2	3,617	0.01%
2023/02/17	0.1	55.10	0	0.00	55.30	0.1	3,625	0.00%
2023/02/16	0.1	55.10	1.1	55.08	55.10	-1	3,670	-0.03%
2023/02/15	2	55.20	0	0.00	54.50	2	3,743	0.05%
2023/02/14	3.1	55.11	13	55.00	55.10	-9.9	3,728	-0.27%
2023/02/13	0.1	55.00	1	54.80	54.90	-0.9	3,778	-0.02%
2023/02/10	1	54.90	0.2	55.10	54.60	0.8	3,788	0.02%
2023/02/09	1	55.40	0	0.00	55.50	1	3,733	0.03%
2023/02/08	1	56.40	2	55.90	55.80	-1	3,710	-0.03%
2023/02/06	0.2	56.50	7	56.51	56.50	-6.8	3,643	-0.19%
2023/02/03	1	56.10	6	56.42	56.30	-5	3,593	-0.14%
2023/02/02	1	55.80	9	56.46	56.40	-8	3,504	-0.23%
2023/02/01	3	54.80	9	54.69	55.00	-6	3,320	-0.18%
2023/01/31	14	54.95	0	0.00	54.20	14	3,260	0.43%
2023/01/30	0	0.00	18	54.37	55.40	-18	3,155	-0.57%
2023/01/17	30	52.28	0	0.00	52.20	30	2,909	1.03%
2023/01/16	2	52.60	5	53.10	52.40	-3	2,922	-0.10%
2023/01/13	3	52.67	2	52.60	52.60	1	2,934	0.03%
2023/01/10	0	0.00	3	53.23	53.40	-3	2,918	-0.10%
2023/01/09	1	53.10	2	53.20	53.20	-1	2,923	-0.03%
2023/01/06	1	52.20	4	52.18	52.40	-3	2,890	-0.10%
2023/01/05	31	51.42	1	51.90	51.00	30	2,871	1.04%
2023/01/03	4.1	50.89	40	51.10	51.30	-35.9	2,882	-1.25%
2022/12/30	75	51.89	2	51.80	51.90	73	2,868	2.55%
2022/12/29	1	51.20	0	0.00	51.00	1	2,841	0.04%
2022/12/28	6.2	52.36	3	52.33	52.30	3.2	2,828	0.11%
2022/12/27	0	0.00	2	51.85	52.00	-2	2,786	-0.07%
2022/12/26	1	51.20	0	0.00	51.10	1	2,790	0.04%
2022/12/23	0.1	51.70	0	0.00	51.40	0.1	2,805	0.00%
2022/12/22	0.1	51.90	1	52.00	52.00	-0.9	2,833	-0.03%
2022/12/21	1	50.90	0	0.00	50.60	1	2,832	0.04%
2022/12/20	0	0.00	3	52.07	51.00	-3	2,826	-0.11%
2022/12/19	1	51.90	0	0.00	51.90	1	2,840	0.04%
2022/12/16	3	52.73	0	0.00	52.60	3	2,839	0.11%
2022/12/15	0.1	53.60	0	0.00	53.80	0.1	2,802	0.00%
2022/12/14	1	53.30	0	0.00	53.70	1	2,803	0.04%
2022/12/13	0	0.00	1.2	53.86	53.70	-1.2	2,770	-0.04%
2022/12/12	1	52.70	1	52.80	52.80	0	2,691	0.00%
2022/12/07	3	53.03	3	52.50	52.80	0	2,711	0.00%
2022/12/06	3	53.33	2	53.55	53.20	1	2,685	0.04%
2022/12/05	5	54.20	2	54.55	54.20	3	2,636	0.11%
2022/12/02	4.2	54.24	14	54.01	54.00	-9.8	2,540	-0.39%
2022/12/01	2.2	52.09	0	0.00	51.90	2.2	2,378	0.09%
2022/11/30	0	0.00	7	51.91	52.10	-7	2,386	-0.29%
2022/11/28	4	49.51	1	49.80	49.95	3	2,280	0.13%
2022/11/25	2	50.00	0	0.00	49.95	2	2,287	0.09%
2022/11/24	1	49.85	0	0.00	49.85	1	2,284	0.04%
2022/11/22	0	0.00	2	49.90	50.00	-2	2,324	-0.09%
2022/11/21	0	0.00	1	49.55	49.55	-1	2,355	-0.04%
2022/11/18	1	49.70	1	49.65	49.65	0	2,364	0.00%
2022/11/17	0	0.00	1	49.90	49.90	-1	2,354	-0.04%
2022/11/16	1	50.20	4	50.45	50.10	-3	2,340	-0.13%
2022/11/15	0	0.00	2	49.80	49.60	-2	2,273	-0.09%
2022/11/14	0.2	49.45	4	49.29	49.50	-3.8	2,234	-0.17%
2022/11/11	0.1	48.85	2	48.60	48.85	-1.9	2,177	-0.09%
2022/11/10	0.1	47.75	0	0.00	47.55	0.1	2,115	0.00%
2022/11/09	0.1	48.40	3	48.07	48.20	-2.9	2,098	-0.14%
2022/11/08	1	46.85	2	46.95	46.85	-1	2,079	-0.05%
2022/11/07	1	46.15	0	0.00	46.30	1	2,114	0.05%
2022/11/04	0	0.00	5	45.60	45.65	-5	2,160	-0.23%
2022/11/03	1	45.55	0	0.00	45.55	1	2,187	0.05%
2022/11/01	1	45.15	0	0.00	45.45	1	2,199	0.05%
2022/10/28	0.1	45.80	0	0.00	45.50	0.1	2,201	0.00%
2022/10/25	1	45.65	1	45.95	45.75	0	2,229	0.00%
2022/10/24	0	0.00	2	46.20	45.95	-2	2,225	-0.09%
2022/10/21	0	0.00	5	46.15	45.60	-5	2,226	-0.22%
2022/10/20	1	45.80	1	45.85	45.95	0	2,224	0.00%
2022/10/19	0	0.00	52	46.35	46.00	-52	2,210	-2.35%
2022/10/18	3	46.63	3	47.05	46.30	0	2,214	0.00%
2022/10/17	54	46.55	3	46.70	46.45	51	2,258	2.26%
2022/10/14	0	0.00	3	46.03	46.10	-3	2,267	-0.13%
2022/10/13	1	46.05	4	45.58	45.25	-3	2,296	-0.13%
2022/10/12	1	45.95	0	0.00	46.15	1	2,271	0.04%
2022/10/11	2	46.38	11	46.45	46.35	-9	2,287	-0.39%
2022/10/07	1	47.15	1	47.35	47.40	0	2,296	0.00%
2022/10/06	1	47.05	0	0.00	47.00	1	2,319	0.04%
2022/10/05	0	0.00	1	46.95	46.55	-1	2,364	-0.04%
2022/10/04	0.1	46.10	6	45.95	46.05	-5.9	2,371	-0.25%
2022/10/03	1.1	45.33	0	0.00	45.30	1.1	2,379	0.05%
2022/09/30	3	45.62	1	45.85	45.85	2	2,401	0.08%
2022/09/29	1	45.30	23	45.99	45.95	-22	2,429	-0.91%
2022/09/28	2	45.30	0	0.00	45.15	2	2,452	0.08%
2022/09/27	0	0.00	1	46.45	46.40	-1	2,460	-0.04%
2022/09/26	3	46.00	0	0.00	45.80	3	2,514	0.12%
2022/09/23	1	46.90	0	0.00	46.75	1	2,600	0.04%
2022/09/22	0	0.00	1	47.30	47.20	-1	2,734	-0.04%
2022/09/21	1	47.30	0	0.00	47.35	1	2,775	0.04%
2022/09/20	0	0.00	1	48.30	48.30	-1	2,770	-0.04%
2022/09/16	40	48.23	0	0.00	48.00	40	2,831	1.41%
2022/09/15	2	49.08	0	0.00	48.90	2	2,827	0.07%
2022/09/14	1	48.90	0	0.00	48.85	1	2,866	0.03%
2022/09/13	0	0.00	3	49.70	49.80	-3	2,901	-0.10%
2022/09/08	1	48.05	0	0.00	48.10	1	3,178	0.03%
2022/09/07	1	47.35	0	0.00	47.15	1	3,249	0.03%
2022/09/06	4	48.70	0	0.00	48.15	4	3,297	0.12%
2022/09/05	6	50.17	0	0.00	50.10	6	3,312	0.18%
2022/09/02	1	50.40	1	50.10	50.10	0	3,404	0.00%
2022/09/01	7.1	50.30	0	0.00	50.20	7.1	3,454	0.21%
2022/08/31	1	50.60	0	0.00	50.60	1	3,532	0.03%
2022/08/30	1	50.30	0	0.00	50.60	1	3,605	0.03%
2022/08/26	0	0.00	1	50.90	51.60	-1	3,781	-0.03%
2022/08/25	1	50.60	1	50.90	50.70	0	4,102	0.00%
2022/08/24	0	0.00	3	50.30	50.30	-3	4,467	-0.07%
2022/08/19	1	50.00	0	0.00	50.60	1	6,346	0.02%
2022/08/18	2	50.00	1	50.10	50.20	1	6,430	0.02%
2022/08/16	2	50.40	0	0.00	50.40	2	6,623	0.03%
2022/08/15	22.2	50.51	0	50.70	50.40	22.2	6,717	0.33%
2022/08/12	10	51.10	0	0.00	51.10	10	6,721	0.15%
2022/08/11	5	50.60	3	50.67	50.60	2	6,755	0.03%
2022/08/10	2	49.63	1	49.90	49.80	1	6,770	0.01%
2022/08/08	21	48.61	2.2	48.66	48.60	18.8	6,957	0.27%
2022/08/05	0	0.00	2	48.85	48.85	-2	7,083	-0.03%
2022/08/03	1	48.05	1	48.05	48.10	0	7,121	0.00%
2022/08/02	3	48.50	1	48.30	48.30	2	7,144	0.03%
2022/08/01	1	48.90	1	49.50	49.50	0	7,140	0.00%
2022/07/29	1	49.90	22	49.63	49.25	-21	7,144	-0.29%
2022/07/28	0	0.00	2	49.25	49.30	-2	7,157	-0.03%
2022/07/27	11	48.76	1	48.90	49.00	10	7,182	0.14%
2022/07/25	0	0.00	5	49.35	49.20	-5	7,216	-0.07%
2022/07/22	6	48.88	1	49.00	49.20	5	7,219	0.07%
2022/07/21	2	47.95	0	0.00	48.75	2	7,194	0.03%
2022/07/20	0	0.00	1	47.90	47.50	-1	7,182	-0.01%
2022/07/19	1	46.90	0	0.00	46.90	1	7,176	0.01%
2022/07/18	2	47.00	0	0.00	47.00	2	7,226	0.03%
2022/07/15	41	46.47	1	46.60	46.60	40	7,237	0.55%
2022/07/14	10	47.00	0	0.00	46.80	10	7,239	0.14%
2022/07/13	0	0.00	1	46.85	47.05	-1	7,246	-0.01%
2022/07/12	2	45.55	0	0.00	45.70	2	7,211	0.03%
2022/07/11	0	0.00	1	46.00	46.25	-1	7,196	-0.01%
2022/07/08	0	0.00	58	46.32	46.05	-58	7,190	-0.81%
2022/07/07	0	0.00	58	45.15	46.25	-58	7,184	-0.81%
2022/07/06	1	46.05	0	0.00	45.10	1	7,162	0.01%
2022/07/05	0	0.00	2	46.45	46.55	-2	7,137	-0.03%
2022/07/04	3	45.77	0	0.00	45.70	3	7,133	0.04%
2022/07/01	8	47.93	1	48.90	47.00	7	7,121	0.10%
2022/06/30	12	50.04	6	49.89	49.30	6	7,040	0.09%
2022/06/29	2.1	52.27	2	52.40	52.20	0.1	6,921	0.00%
2022/06/28	2	52.95	0	0.00	53.10	2	6,904	0.03%
2022/06/24	2	53.00	4	52.78	52.70	-2	6,897	-0.03%
2022/06/23	8	52.15	0	0.00	52.50	8	6,879	0.12%
2022/06/22	13	53.20	0	0.00	53.20	13	6,844	0.19%
2022/06/21	1	54.30	2	54.55	54.60	-1	6,830	-0.01%
2022/06/20	21	54.09	1	54.60	52.90	20	6,795	0.29%
2022/06/17	8	54.38	0	0.00	55.50	8	6,680	0.12%
2022/06/16	1	55.50	1	56.60	55.20	0	6,524	0.00%
2022/06/15	4	56.53	7	56.81	56.20	-3	6,514	-0.05%
2022/06/14	2	56.10	2	56.30	56.40	0	6,485	0.00%
2022/06/13	7	55.57	39	55.89	55.50	-32	6,436	-0.50%
2022/06/10	1	56.50	3	56.47	56.40	-2	6,353	-0.03%
2022/06/09	15	56.55	8	56.71	56.40	7	6,310	0.11%
2022/06/08	1	56.60	6	56.57	56.40	-5	6,213	-0.08%
2022/06/07	38	56.60	1	56.30	56.20	37	6,155	0.60%
2022/06/06	11	56.27	4	55.95	56.30	7	6,090	0.11%
2022/06/02	36.2	56.74	7	56.67	56.50	29.2	5,993	0.49%
2022/06/01	39	55.78	411	54.92	56.00	-372	5,706	-6.52%	大賣/鉅額交易
2022/05/31	400.5	54.60	5	54.82	54.60	395.5	5,360	7.38%	大買/鉅額交易
2022/05/30	4	54.00	3	54.00	54.30	1	3,832	0.03%
2022/05/27	1	54.60	0	0.00	54.60	1	3,693	0.03%
2022/05/26	1	54.20	1	54.40	54.40	0	3,640	0.00%
2022/05/25	2	54.25	5	54.50	54.40	-3	3,678	-0.08%
2022/05/24	3	53.50	1	53.40	53.20	2	3,683	0.05%
2022/05/23	6	54.23	3	54.47	53.80	3	3,696	0.08%
2022/05/20	7	54.34	2	54.60	54.50	5	3,641	0.14%
2022/05/19	16	53.98	0	0.00	54.00	16	3,686	0.43%
2022/05/18	3	55.47	6	55.47	55.60	-3	3,604	-0.08%
2022/05/17	2	54.85	1	56.00	54.90	1	3,578	0.03%
2022/05/16	11	56.23	15	56.10	55.90	-4	3,497	-0.11%
2022/05/13	13	59.09	0	0.00	58.50	13	3,385	0.38%
2022/05/12	0	0.00	1	61.20	61.00	-1	3,285	-0.03%
2022/05/11	0	0.00	3	61.37	61.30	-3	3,294	-0.09%
2022/05/10	0	0.00	6	60.98	61.50	-6	3,401	-0.18%
2022/05/09	0	0.00	4	60.45	60.50	-4	3,395	-0.12%
2022/05/06	0	0.00	1	60.50	60.50	-1	3,424	-0.03%
2022/05/05	0	0.00	2	60.80	61.30	-2	3,468	-0.06%
2022/05/04	119	60.26	5	60.56	60.80	114	3,484	3.27%	大買/鉅額交易
2022/04/28	0	0.00	1	58.10	59.00	-1	3,522	-0.03%
2022/04/27	0	0.00	61	57.92	58.50	-61	3,536	-1.72%
2022/04/26	1	59.40	60	59.50	59.40	-59	3,534	-1.67%
2022/04/25	1	59.50	2	59.20	59.50	-1	3,530	-0.03%
2022/04/22	1	59.70	1	60.60	60.60	0	3,496	0.00%
2022/04/21	2	60.55	0	0.00	60.70	2	3,469	0.06%
2022/04/20	4	60.45	2	60.65	60.50	2	3,461	0.06%
2022/04/15	0	0.00	1	60.90	60.60	-1	3,480	-0.03%
2022/04/14	0	0.00	2	61.60	61.10	-2	3,541	-0.06%
2022/04/13	0.1	61.10	4	61.10	61.40	-3.9	3,592	-0.11%
2022/04/12	2	60.10	0	0.00	60.20	2	3,788	0.05%
2022/04/11	1	60.90	1	60.20	60.20	0	3,787	0.00%
2022/04/08	4	60.98	10	60.80	60.80	-6	3,784	-0.16%
2022/04/07	1.2	61.20	0	0.00	60.80	1.2	3,773	0.03%
2022/04/06	1	61.70	0	0.00	61.80	1	3,737	0.03%
2022/04/01	1	62.10	0	0.00	62.10	1	3,705	0.03%
2022/03/31	0	0.00	1	63.40	62.80	-1	3,688	-0.03%
2022/03/29	1	63.00	1	62.80	62.70	0	3,649	0.00%
2022/03/25	1	63.10	0	0.00	62.80	1	3,645	0.03%
2022/03/23	1	62.70	1	63.00	62.70	0	3,669	0.00%
2022/03/22	0	0.00	1	62.70	62.80	-1	3,661	-0.03%
2022/03/21	1	62.40	1	63.20	62.30	0	3,677	0.00%
2022/03/18	1	62.20	1	63.10	62.70	0	3,685	0.00%
2022/03/17	0	0.00	7	62.44	62.90	-7	3,647	-0.19%
2022/03/16	1	61.40	5	61.30	61.40	-4	3,647	-0.11%
2022/03/15	7	61.34	0	0.00	61.20	7	3,661	0.19%
2022/03/14	1	62.10	5	62.30	62.10	-4	3,671	-0.11%
2022/03/11	0	0.00	1	62.40	62.40	-1	3,733	-0.03%
2022/03/10	0	0.00	2	62.85	63.00	-2	3,775	-0.05%
2022/03/09	3	62.10	0	0.00	61.90	3	3,785	0.08%
2022/03/07	3	62.13	4	61.90	62.60	-1	3,803	-0.03%
2022/03/04	4	63.88	0	0.00	63.70	4	3,830	0.10%
2022/03/03	0	0.00	11	64.90	64.70	-11	3,864	-0.28%
2022/03/02	9	64.97	3	64.70	64.80	6	3,932	0.15%
2022/03/01	1	64.60	5	64.90	64.80	-4	3,908	-0.10%
2022/02/25	2	64.00	2	63.95	63.80	0	3,836	0.00%
2022/02/24	3	64.37	5	63.78	63.70	-2	3,779	-0.05%
2022/02/23	15	64.39	1	64.40	64.60	14	3,696	0.38%
2022/02/22	1	63.40	3	63.27	63.90	-2	3,637	-0.05%
2022/02/21	6	63.85	2	63.80	64.00	4	3,645	0.11%
2022/02/17	0	0.00	7	63.53	63.10	-7	3,784	-0.18%
2022/02/16	0	0.00	4	62.65	62.90	-4	3,852	-0.10%
2022/02/15	1	62.00	5	62.00	62.00	-4	3,898	-0.10%
2022/02/14	1	62.20	0	0.00	62.30	1	4,021	0.02%
2022/02/11	1	62.80	1	63.30	63.30	0	4,071	0.00%
2022/02/10	0	0.00	7	63.24	63.60	-7	4,106	-0.17%
2022/02/09	2	61.00	3	61.17	61.40	-1	4,034	-0.03%
2022/02/08	2	60.10	2	60.80	61.10	0	4,088	0.00%
2022/02/07	5	60.08	1	60.30	60.20	4	4,198	0.10%
2022/01/26	2	60.20	1	60.50	60.00	1	4,219	0.02%
2022/01/25	1	60.60	0	0.00	60.40	1	4,375	0.02%
2022/01/24	2	61.70	1	61.90	61.50	1	4,369	0.02%
2022/01/21	3	62.20	7	62.09	62.00	-4	4,417	-0.09%
2022/01/20	2	61.95	0	0.00	62.00	2	4,457	0.04%
2022/01/19	2	62.05	0	0.00	62.00	2	4,484	0.04%
2022/01/18	3	62.77	2	62.95	62.60	1	4,506	0.02%
2022/01/17	1	62.20	2	62.40	62.40	-1	4,573	-0.02%
2022/01/14	8	62.43	2	62.40	62.40	6	4,656	0.13%
2022/01/13	2	63.30	1	63.30	63.30	1	4,815	0.02%
2022/01/12	0.2	63.00	0	0.00	63.30	0.2	4,944	0.00%
2022/01/11	12	63.65	0	0.00	63.40	12	5,062	0.24%
2022/01/10	2	63.90	0	0.00	64.00	2	5,313	0.04%
2022/01/07	9	64.43	1	64.70	64.20	8	5,567	0.14%
2022/01/06	3	65.40	1	65.90	65.70	2	5,601	0.04%
2022/01/05	15	66.65	33	66.40	66.20	-18	5,650	-0.32%
2022/01/04	0.1	64.30	0	0.00	64.50	0.1	5,601	0.00%
2022/01/03	3	64.50	0	0.00	64.20	3	5,781	0.05%
2021/12/30	1.9	64.90	0	0.00	64.90	1.9	5,923	0.03%
2021/12/29	1	64.90	1	65.40	64.90	0	6,247	0.00%
2021/12/28	1	64.90	0	0.00	65.00	1	6,623	0.02%
2021/12/21	1	64.20	0	0.00	64.10	1	8,253	0.01%
2021/12/16	1	64.20	0	0.00	64.00	1	9,052	0.01%
2021/12/14	11	64.13	1	64.30	64.20	10	9,301	0.11%
2021/12/13	1	65.40	1	64.70	64.80	0	9,340	0.00%
2021/12/10	7	65.51	3	65.27	65.30	4	9,585	0.04%
2021/12/09	2	64.75	8	64.70	65.20	-6	9,552	-0.06%
2021/12/08	3	64.50	0	0.00	64.30	3	9,529	0.03%
2021/12/07	1	64.30	0	0.00	64.30	1	9,514	0.01%
2021/12/06	1	64.50	3.5	65.14	65.50	-2.5	9,462	-0.03%
2021/12/03	1	64.80	1	64.60	64.40	0	9,490	0.00%
2021/12/02	1	65.00	1	64.30	64.30	0	9,489	0.00%
2021/12/01	4	64.75	1	64.90	64.90	3	9,490	0.03%
2021/11/30	2.2	65.15	1	65.22	65.20	1.2	9,519	0.01%
2021/11/29	2	65.15	10	64.98	65.00	-8	9,497	-0.08%
2021/11/26	8	65.39	1	65.20	65.10	7	9,469	0.07%
2021/11/25	3	66.83	1	66.70	66.60	2	9,412	0.02%
2021/11/24	1	67.00	0	0.00	67.10	1	9,427	0.01%
2021/11/23	0	0.00	1	66.50	66.60	-1	9,460	-0.01%
2021/11/19	1	66.80	1	67.10	66.70	0	9,486	0.00%
2021/11/18	6	66.92	0	0.00	67.10	6	9,548	0.06%
2021/11/17	5	66.90	0.2	67.50	66.90	4.8	9,682	0.05%
2021/11/16	6	67.12	2	67.30	67.30	4	9,779	0.04%
2021/11/15	5	68.10	10	68.60	68.00	-5	9,836	-0.05%
2021/11/12	1	69.10	0	0.00	68.90	1	9,928	0.01%
2021/11/11	11	70.91	3	70.37	69.30	8	9,930	0.08%
2021/11/10	6	69.77	14	70.26	70.20	-8	9,851	-0.08%
2021/11/09	0	0.00	3	69.63	69.60	-3	9,853	-0.03%
2021/11/08	3	69.20	1	70.00	69.60	2	9,847	0.02%
2021/11/05	0	0.00	2	69.90	70.00	-2	9,845	-0.02%
2021/11/04	5	70.70	7	70.80	70.00	-2	9,782	-0.02%
2021/11/03	1	69.20	1	69.80	69.80	0	9,643	0.00%
2021/11/02	2.2	69.67	7	69.79	69.10	-4.8	9,609	-0.05%
2021/11/01	0	0.00	1	68.70	68.60	-1	9,474	-0.01%
2021/10/29	12	68.58	3	68.70	68.80	9	9,456	0.10%
2021/10/28	15	68.37	3	68.70	68.60	12	9,393	0.13%
2021/10/27	4	67.77	0	0.00	67.70	4	9,316	0.04%
2021/10/26	1	68.40	0	0.00	68.00	1	9,311	0.01%
2021/10/25	8	68.26	8	68.46	68.30	0	9,279	0.00%
2021/10/22	4	67.55	3	67.87	67.90	1	9,259	0.01%
2021/10/21	10	67.14	0	0.00	66.50	10	9,213	0.11%
2021/10/20	1	68.30	0	0.00	67.90	1	9,154	0.01%
2021/10/19	2	68.20	1	68.30	68.00	1	9,037	0.01%
2021/10/18	13	69.08	6	70.00	68.70	7	8,913	0.08%
2021/10/15	2	70.55	9	70.43	70.80	-7	8,729	-0.08%
2021/10/14	0	0.00	2.2	69.15	68.50	-2.2	8,527	-0.03%
2021/10/13	3	68.43	9	68.64	69.00	-6	8,468	-0.07%
2021/10/12	11	68.20	2	68.10	67.90	9	8,397	0.11%
2021/10/08	1	70.30	7	70.47	70.10	-6	8,305	-0.07%
2021/10/07	0	0.00	2	69.50	69.40	-2	8,151	-0.02%
2021/10/06	4	68.85	0	0.00	68.30	4	8,078	0.05%
2021/10/05	2	69.95	0	0.00	71.20	2	7,773	0.03%
2021/10/04	2	70.95	19	70.20	70.90	-17	7,414	-0.23%
2021/10/01	4	67.65	7	69.21	67.60	-3	6,842	-0.04%
2021/09/30	13	70.52	15	70.56	70.30	-2	6,600	-0.03%
2021/09/29	1	68.20	2	68.90	68.70	-1	6,218	-0.02%
2021/09/28	6	68.72	20	69.09	69.40	-14	6,209	-0.23%
2021/09/27	3	68.37	0	0.00	68.80	3	6,058	0.05%
2021/09/24	7.2	68.79	7	69.09	68.70	0.2	5,961	0.00%
2021/09/23	14	66.62	25	67.45	68.00	-11	5,645	-0.19%
2021/09/22	13	65.05	3	66.07	66.20	10	5,330	0.19%
2021/09/17	0	0.00	36	66.06	66.50	-36	5,240	-0.69%
2021/09/16	6	64.68	5	64.50	64.40	1	5,113	0.02%
2021/09/15	6	64.97	12	65.54	65.00	-6	5,073	-0.12%
2021/09/14	2	62.80	0	0.00	62.80	2	4,849	0.04%
2021/09/09	0	0.00	1	63.50	63.50	-1	5,004	-0.02%
2021/09/08	4	63.05	0	0.00	62.90	4	5,002	0.08%
2021/09/07	3	63.93	1	64.30	64.30	2	4,951	0.04%
2021/09/06	3	64.10	5	64.00	64.00	-2	4,946	-0.04%
2021/09/03	2	63.85	3	64.70	64.90	-1	4,952	-0.02%
2021/09/02	2	64.65	0.1	64.30	64.20	1.9	4,909	0.04%
2021/09/01	1	65.60	1	66.00	65.60	0	4,851	0.00%
2021/08/30	2	65.75	1	65.60	66.20	1	4,853	0.02%
2021/08/27	5	66.12	3	66.30	66.20	2	4,900	0.04%
2021/08/25	4	65.88	1	66.60	65.70	3	5,051	0.06%
2021/08/24	13	66.78	11	66.48	65.70	2	5,050	0.04%
2021/08/23	4	66.90	6	67.12	67.30	-2	5,006	-0.04%
2021/08/20	7	64.84	19	65.80	65.90	-12	4,871	-0.25%
2021/08/19	8	64.35	0	0.00	64.50	8	4,791	0.17%
2021/08/18	1	66.60	10	66.18	66.80	-9	4,610	-0.20%
2021/08/17	1	64.20	29	64.24	64.40	-28	4,482	-0.62%
2021/08/16	1	64.60	5	63.68	63.90	-4	4,440	-0.09%
2021/08/13	2	64.30	8	64.15	64.00	-6	4,433	-0.14%
2021/08/12	1	63.70	2	63.95	63.80	-1	4,405	-0.02%
2021/08/11	2	62.35	7	62.96	63.30	-5	4,404	-0.11%
2021/08/09	2	62.75	2.2	62.90	62.80	-0.2	4,608	0.00%
2021/08/06	1	63.40	3	63.77	63.70	-2	4,665	-0.04%
2021/08/05	0	0.00	1	62.90	63.20	-1	4,772	-0.02%
2021/08/04	2	62.05	0	0.00	62.10	2	4,972	0.04%
2021/08/03	20.2	61.80	3	61.80	62.30	17.2	5,070	0.34%
2021/07/30	23	61.79	0	0.00	61.60	23	5,173	0.44%
2021/07/29	0.1	62.90	2	62.70	62.70	-1.9	5,196	-0.04%
2021/07/28	1	61.90	3	61.90	62.20	-2	5,306	-0.04%
2021/07/27	7	62.67	1	62.50	62.50	6	5,499	0.11%
2021/07/26	10	63.07	6	63.47	63.10	4	5,680	0.07%
2021/07/23	0	0.00	1	62.00	62.60	-1	5,639	-0.02%
2021/07/22	0	0.00	1	62.30	62.40	-1	5,708	-0.02%
2021/07/21	15	63.43	1	62.80	63.00	14	5,794	0.24%
2021/07/20	15	64.77	0	0.00	64.20	15	5,755	0.26%
2021/07/19	3	66.00	0	0.00	65.80	3	5,777	0.05%
2021/07/16	1	65.90	0	0.00	66.50	1	5,967	0.02%
2021/07/15	7	67.03	7	66.73	66.70	0	6,086	0.00%
2021/07/13	1	65.90	2	66.95	66.10	-1	6,153	-0.02%
2021/07/12	0	0.00	6	65.73	65.80	-6	6,170	-0.10%
2021/07/09	6	64.90	17	64.93	65.00	-11	6,253	-0.18%
2021/07/08	0	0.00	1	66.00	65.50	-1	6,399	-0.02%
2021/07/07	1	65.50	5	65.62	65.50	-4	6,501	-0.06%
2021/07/06	5	66.12	5	66.06	66.00	0	6,572	0.00%
2021/07/05	3	66.63	12	66.75	67.00	-9	6,628	-0.14%
2021/07/02	3	64.83	0	0.00	65.00	3	6,607	0.05%
2021/07/01	5	65.44	32	65.10	65.10	-27	6,709	-0.40%
2021/06/30	2	66.00	2	65.80	65.70	0	6,760	0.00%
2021/06/29	2	65.20	3	65.37	65.30	-1	6,904	-0.01%
2021/06/28	0	0.00	1	65.20	65.30	-1	7,157	-0.01%
2021/06/25	5	65.84	3	65.77	65.60	2	7,238	0.03%
2021/06/24	6	65.48	2	65.40	65.40	4	7,302	0.05%
2021/06/23	0	0.00	2	65.20	65.10	-2	7,422	-0.03%
2021/06/22	7	63.97	0	0.00	63.90	7	7,633	0.09%
2021/06/21	2	64.50	0	0.00	64.20	2	7,891	0.03%
2021/06/18	3	65.50	7	65.81	65.70	-4	8,989	-0.04%
2021/06/17	1	65.00	1	64.90	65.00	0	9,076	0.00%
2021/06/16	5	64.60	5	64.70	64.60	0	9,342	0.00%
2021/06/15	1	65.00	5	64.98	65.00	-4	9,745	-0.04%
2021/06/11	33	64.82	4.1	64.90	64.90	28.9	10,415	0.28%
2021/06/10	4	63.98	4	64.12	64.20	0	10,545	0.00%
2021/06/09	4	63.63	0	0.00	63.40	4	10,719	0.04%
2021/06/08	7	64.29	4	64.25	64.40	3	11,187	0.03%
2021/06/07	1	63.60	0	0.00	63.50	1	11,381	0.01%
2021/06/04	12	64.08	4	64.15	64.00	8	11,419	0.07%
2021/06/03	1	65.50	1	65.30	65.10	0	11,503	0.00%
2021/06/02	8	66.49	6	67.02	65.90	2	11,547	0.02%
2021/06/01	1	66.30	1	66.20	66.40	0	11,512	0.00%
2021/05/31	2	65.70	2	65.00	65.30	0	11,685	0.00%
2021/05/28	2	65.20	7	64.83	64.60	-5	11,746	-0.04%
2021/05/27	2	64.10	2	63.90	64.00	0	11,840	0.00%
2021/05/25	3	64.27	2	64.10	64.30	1	12,460	0.01%
2021/05/21	0	0.00	5	63.28	63.10	-5	13,201	-0.04%
2021/05/20	1	62.40	2	62.05	62.20	-1	13,440	-0.01%
2021/05/19	3	62.13	4	62.08	62.10	-1	13,616	-0.01%
2021/05/18	9	61.84	10	61.95	62.70	-1	13,799	-0.01%
2021/05/17	10	58.47	12	57.61	57.80	-2	13,988	-0.01%
2021/05/14	12.1	60.82	3	61.90	60.90	9.1	14,093	0.06%
2021/05/13	4	61.30	11	61.04	61.20	-7	14,457	-0.05%
2021/05/12	9	59.73	5	59.56	59.80	4	14,679	0.03%
2021/05/11	8	63.09	0	0.00	62.00	8	15,153	0.05%
2021/05/10	4	65.43	0	0.00	65.40	4	15,223	0.03%
2021/05/07	0	0.00	2	65.95	66.20	-2	15,477	-0.01%
2021/05/06	2	64.20	2	64.10	64.40	0	15,780	0.00%
2021/05/05	6	65.00	5	64.52	63.60	1	16,217	0.01%
2021/05/04	12	64.62	3	64.67	64.20	9	16,250	0.06%
2021/05/03	10	66.93	9	66.62	66.70	1	16,320	0.01%
2021/04/29	4	69.23	0	0.00	69.00	4	16,341	0.02%
2021/04/28	120	70.15	7	70.10	69.70	113	16,457	0.69%	大買/鉅額交易
2021/04/27	11.1	70.40	6	70.75	70.70	5.1	16,704	0.03%
2021/04/26	4	69.78	0	0.00	69.60	4	16,916	0.02%
2021/04/23	5	69.24	7	69.80	69.60	-2	17,894	-0.01%
2021/04/22	8	70.06	12	70.08	69.30	-4	19,364	-0.02%
2021/04/21	8	71.23	1	72.00	70.80	7	21,177	0.03%
2021/04/20	11	71.28	2	71.10	71.00	9	23,422	0.04%
2021/04/19	2	71.15	31	71.20	71.10	-29	24,127	-0.12%
2021/04/16	3	71.33	3	71.63	71.70	0	24,288	0.00%
2021/04/15	0	0.00	32	70.31	70.80	-32	24,357	-0.13%
2021/04/14	78	71.47	37	70.69	71.10	41	24,344	0.17%
2021/04/13	9	72.48	10	72.79	72.10	-1	24,468	0.00%
2021/04/12	1	72.70	0.2	72.30	72.10	0.9	24,572	0.00%
2021/04/09	1	71.90	2	72.00	72.00	-1	24,711	0.00%
2021/04/08	6	72.30	7	72.30	72.30	-1	24,687	0.00%
2021/04/07	6	72.68	1	73.00	73.10	5	24,603	0.02%
2021/04/06	8	72.45	2	72.15	72.10	6	24,526	0.02%
2021/04/01	4	71.88	28.2	72.05	71.90	-24.2	24,495	-0.10%
2021/03/31	21	73.05	8	73.19	72.60	13	24,416	0.05%
2021/03/30	3	74.27	6	74.72	74.80	-3	24,191	-0.01%
2021/03/29	6	74.30	11.2	74.36	74.10	-5.2	24,121	-0.02%
2021/03/26	0	0.00	19	74.05	73.80	-19	24,108	-0.08%
2021/03/25	12	74.63	1	75.30	74.10	11	24,013	0.05%
2021/03/24	13.5	75.63	9	75.52	75.40	4.5	23,836	0.02%
2021/03/23	65	76.63	39.2	77.11	76.10	25.9	23,564	0.11%
2021/03/22	1	73.00	7.2	73.38	74.00	-6.2	22,465	-0.03%
2021/03/19	12	73.33	10	73.21	73.00	2	22,308	0.01%
2021/03/18	17.3	74.98	15.8	74.82	74.80	1.5	22,105	0.01%
2021/03/17	11.6	74.16	39.2	74.59	73.40	-27.6	21,765	-0.13%
2021/03/16	8.1	72.96	4	73.03	72.50	4.1	21,200	0.02%
2021/03/15	4.1	72.62	1	73.10	72.80	3.1	21,150	0.01%
2021/03/12	38.4	73.09	21	72.95	73.30	17.4	21,192	0.08%
2021/03/11	1	70.70	8	71.20	71.30	-7	21,120	-0.03%
2021/03/10	3	69.43	5	69.88	69.60	-2	20,960	-0.01%
2021/03/09	6	68.35	15	68.57	69.00	-9	20,933	-0.04%
2021/03/08	5	69.56	12	70.28	69.00	-7	20,785	-0.03%
2021/03/05	8	70.26	5	70.50	70.00	3	20,689	0.01%
2021/03/04	29	70.73	38	70.76	70.50	-9	20,660	-0.04%
2021/03/03	7	70.20	16	69.93	70.80	-9	20,431	-0.04%
2021/03/02	7	70.01	12	70.58	69.30	-5	20,303	-0.02%
2021/02/26	13.1	70.13	3	70.67	70.00	10.1	20,163	0.05%
2021/02/25	30	71.41	12.1	72.57	71.30	18	19,931	0.09%
2021/02/24	25	71.51	15	72.06	70.60	10	19,489	0.05%
2021/02/23	18	69.76	13	69.27	69.70	5	18,843	0.03%
2021/02/22	24	69.92	8	69.93	69.70	16	18,685	0.09%
2021/02/19	10	69.18	18	69.19	69.40	-8	18,424	-0.04%
2021/02/18	5	70.46	39	70.35	70.20	-34	18,213	-0.19%
2021/02/17	2	70.50	2	69.10	69.90	0	17,982	0.00%
2021/02/05	7	70.93	33	71.20	70.40	-26	17,708	-0.15%
2021/02/04	50	70.28	15	70.41	70.40	35	17,457	0.20%
2021/02/03	21.2	73.32	15	72.87	72.50	6.2	17,039	0.04%
2021/02/02	21.5	74.44	56	75.04	73.60	-34.5	16,672	-0.21%
2021/02/01	68	73.40	2	74.70	74.90	66	15,953	0.41%
2021/01/29	11	76.78	72	75.25	74.80	-61	15,757	-0.39%
2021/01/28	26	77.26	1	76.90	77.20	25	15,459	0.16%
2021/01/27	65	77.22	16	77.51	78.20	49	15,072	0.33%
2021/01/26	5	74.68	13	74.68	74.40	-8	14,563	-0.05%
2021/01/25	12	75.74	10	75.42	75.30	2	14,395	0.01%
2021/01/22	14	73.59	10	74.37	75.60	4	14,088	0.03%
2021/01/21	7	73.99	11	73.35	72.50	-4	13,851	-0.03%
2021/01/20	12	73.08	23	72.43	72.10	-11	13,646	-0.08%
2021/01/19	12	76.78	16	76.74	76.00	-4	13,299	-0.03%
2021/01/18	24.2	76.33	26	74.97	77.30	-1.8	12,960	-0.01%
2021/01/15	61	76.22	61	76.48	75.60	0	11,917	0.00%
2021/01/14	46	75.16	49.1	75.93	76.90	-3.1	10,349	-0.03%
2021/01/13	103	69.48	140	69.90	72.80	-37	8,308	-0.45%	大買/大賣/
2021/01/12	7	67.70	21.2	67.70	67.70	-14.2	5,923	-0.24%
2021/01/11	0	0.00	10	61.60	61.60	-10	5,142	-0.19%
2021/01/08	8	55.01	4	55.00	56.00	4	4,890	0.08%
2021/01/07	5	55.36	1	55.30	55.60	4	4,712	0.08%
2021/01/06	14	56.09	13	56.01	55.70	1	4,613	0.02%
2021/01/05	61	56.11	1	56.00	56.10	60	4,309	1.39%
2021/01/04	36	55.01	25	55.08	55.60	11	4,071	0.27%
2020/12/31	4	53.63	2	53.85	53.40	2	3,844	0.05%
2020/12/30	2	53.55	0	53.60	53.60	2	3,760	0.05%
2020/12/29	1	54.00	1	53.50	53.40	0	3,724	0.00%
2020/12/28	1	54.00	20	54.30	54.00	-19	3,684	-0.52%
2020/12/25	31	53.52	6	53.72	53.70	25	3,627	0.69%
2020/12/24	0	0.00	1	52.90	52.70	-1	3,521	-0.03%
2020/12/23	1	52.30	0	52.10	52.10	1	3,454	0.03%
2020/12/22	14	52.47	1	52.90	52.00	13	3,437	0.38%
2020/12/21	1	52.10	1	52.10	52.20	0	3,413	0.00%
2020/12/18	3	52.20	0	0.00	51.90	3	3,403	0.09%
2020/12/17	2	52.60	1	52.50	52.60	1	3,360	0.03%
2020/12/16	1	52.60	4.5	52.54	52.90	-3.5	3,354	-0.10%
2020/12/14	2	53.10	0	0.00	52.70	2	3,279	0.06%
2020/12/11	2	52.60	0	0.00	53.00	2	3,205	0.06%
2020/12/10	15	53.55	0	0.00	53.20	15	3,128	0.48%
2020/12/09	12	54.91	3.8	55.01	54.70	8.2	2,998	0.27%
2020/12/08	13	55.22	2.9	55.78	54.70	10.1	2,877	0.35%
2020/12/07	5	55.46	18	55.43	56.30	-13	2,632	-0.49%
2020/12/03	2.1	51.91	0	0.00	51.60	2.1	2,175	0.10%
2020/12/02	5	52.32	2	52.20	52.20	3	2,119	0.14%
2020/11/27	4	52.10	0	0.00	52.10	4	2,002	0.20%
2020/11/24	1	52.50	3	51.80	51.60	-2	2,028	-0.10%
2020/11/20	1	52.10	1.1	52.00	52.10	-0.1	1,960	0.00%
2020/11/19	1	51.50	2	51.79	51.50	-1	1,946	-0.05%
2020/11/16	1	51.40	3	51.20	51.50	-2	1,987	-0.10%
2020/11/13	1	51.20	0	0.00	51.00	1	1,988	0.05%
2020/11/12	0	0.00	3	52.10	52.30	-3	1,946	-0.15%
2020/11/11	0	0.00	1	51.90	52.30	-1	1,952	-0.05%
2020/11/09	0	0.00	1	51.90	51.70	-1	1,966	-0.05%
2020/11/06	0	0.00	1	51.60	51.30	-1	1,968	-0.05%
2020/11/05	1	51.20	0	0.00	51.20	1	1,984	0.05%
2020/11/03	0	0.00	1	50.90	51.10	-1	2,012	-0.05%
2020/10/30	2	50.10	0	0.00	50.10	2	2,045	0.10%
2020/10/29	3	50.17	0	0.00	50.40	3	2,036	0.15%
2020/10/26	0	0.00	0.2	51.63	51.40	-0.2	2,098	-0.01%
2020/10/23	0	0.00	1.1	51.52	51.70	-1.1	2,118	-0.05%
2020/10/22	1	51.40	0	0.00	51.30	1	2,165	0.05%
2020/10/20	1	51.70	0	0.00	51.60	1	2,272	0.04%
2020/10/19	2	52.00	1.2	52.17	51.90	0.8	2,330	0.03%
2020/10/15	4	51.65	0	0.00	51.40	4	2,494	0.16%
2020/10/14	0.1	52.00	0	0.00	51.80	0.1	2,580	0.00%
2020/10/13	1	51.60	1	52.00	52.00	0	2,672	0.00%
2020/10/12	0	0.00	1	52.50	52.00	-1	2,723	-0.04%
2020/10/08	0	0.00	1	52.00	52.10	-1	2,790	-0.04%
2020/10/06	1	51.90	20	51.90	51.90	-19	2,864	-0.66%
2020/10/05	1	51.10	0	0.00	51.00	1	2,886	0.03%
2020/09/30	1	51.60	1	51.50	51.50	0	2,926	0.00%
2020/09/24	14	50.73	0	0.00	50.30	14	3,106	0.45%
2020/09/23	1	51.20	28	51.30	51.40	-27	3,069	-0.88%
2020/09/22	11	51.93	0	0.00	52.00	11	3,132	0.35%
2020/09/21	0	0.00	1	53.90	53.00	-1	3,162	-0.03%
2020/09/15	0	0.00	11	53.10	53.20	-11	3,260	-0.34%
2020/09/10	10	52.30	0	0.00	52.30	10	3,385	0.30%
2020/09/08	1	52.40	1	52.40	52.30	0	3,422	0.00%
2020/09/04	2	52.55	0	0.00	52.50	2	3,478	0.06%
2020/09/02	0	0.00	1	53.20	53.40	-1	3,466	-0.03%
2020/09/01	0	0.00	2	52.90	53.00	-2	3,495	-0.06%
2020/08/25	10	52.30	11	53.01	53.10	-1	3,558	-0.03%
2020/08/21	3	51.63	4	51.30	51.80	-1	3,590	-0.03%
2020/08/20	1	53.10	28	51.00	51.20	-27	3,581	-0.75%
2020/08/19	0	0.00	25	54.32	53.50	-25	3,523	-0.71%
2020/08/18	1	53.80	0	0.00	54.00	1	3,510	0.03%
2020/08/17	0	0.00	3	54.17	54.30	-3	3,521	-0.09%
2020/08/14	8	53.20	0	0.00	53.60	8	3,521	0.23%
2020/08/13	16	53.50	32	53.35	53.10	-16	3,519	-0.45%
2020/08/12	1	53.80	0	0.00	53.60	1	3,485	0.03%
2020/08/10	2	54.45	0	0.00	54.40	2	3,522	0.06%
2020/08/06	2	54.90	1	54.80	54.80	1	3,566	0.03%
2020/08/05	1	54.50	0	0.00	54.50	1	3,592	0.03%
2020/08/04	3	53.90	0	0.00	54.50	3	3,614	0.08%
2020/07/31	0	0.00	20	54.80	54.20	-20	3,640	-0.55%
2020/07/30	20	53.90	0	0.00	54.80	20	3,669	0.55%
2020/07/29	1	54.00	0	0.00	53.70	1	3,676	0.03%
2020/07/28	6	53.82	0	0.00	53.60	6	3,734	0.16%
2020/07/27	1	53.60	1	53.90	53.60	0	3,923	0.00%
2020/07/24	4	54.70	28	54.34	54.20	-24	3,912	-0.61%
2020/07/23	20	55.75	0	0.00	55.30	20	3,881	0.52%
2020/07/22	0	0.00	1	57.80	58.00	-1	3,845	-0.03%
2020/07/21	0	0.00	2	57.50	57.60	-2	3,757	-0.05%
2020/07/20	3	56.83	0	0.00	56.90	3	3,695	0.08%
2020/07/17	3	57.80	3	58.50	57.70	0	3,632	0.00%
2020/07/16	3	57.50	4.4	57.89	58.00	-1.4	3,580	-0.04%
2020/07/15	3	57.57	1	58.50	57.20	2	3,552	0.06%
2020/07/14	24	57.88	0	0.00	57.70	24	3,530	0.68%
2020/07/13	23	57.79	0	0.00	58.00	23	3,522	0.65%
2020/07/10	0	0.00	1	57.10	57.10	-1	3,528	-0.03%
2020/07/09	1	58.00	5	58.50	58.00	-4	3,536	-0.11%
2020/07/08	0	0.00	10	58.09	58.20	-10	3,499	-0.29%
2020/07/07	1	57.50	11	58.97	57.90	-10	3,496	-0.29%
2020/07/06	3	57.80	0	0.00	57.80	3	3,540	0.08%
2020/07/03	5	57.02	0	0.00	57.00	5	3,549	0.14%
2020/07/02	3	56.80	0	0.00	57.40	3	3,543	0.08%
2020/07/01	0	0.00	5	57.76	57.00	-5	3,542	-0.14%
2020/06/29	5	55.70	1	55.20	55.20	4	3,419	0.12%
2020/06/24	3	55.63	13	55.82	55.90	-10	3,392	-0.29%
2020/06/18	0	0.00	1	55.20	55.20	-1	3,317	-0.03%
2020/06/17	2	54.70	3	54.73	54.50	-1	3,313	-0.03%
2020/06/16	1	53.80	2	54.30	54.10	-1	3,379	-0.03%
2020/06/15	4	53.55	0	0.00	53.10	4	3,485	0.11%
2020/06/12	0	0.00	11	53.28	53.80	-11	3,523	-0.31%
2020/06/11	10	55.00	0	0.00	54.50	10	3,600	0.28%
2020/06/08	3	55.43	2	55.55	55.80	1	3,846	0.03%
2020/06/05	1	55.40	0	0.00	55.50	1	3,834	0.03%
2020/06/04	0	0.00	1	55.70	55.20	-1	3,822	-0.03%
2020/06/01	1	54.10	0	0.00	54.00	1	3,825	0.03%
2020/05/29	1	53.60	0	0.00	53.90	1	3,823	0.03%
2020/05/27	1	54.20	0	0.00	54.30	1	3,829	0.03%
2020/05/26	1	54.20	5	54.00	54.00	-4	3,853	-0.10%
2020/05/25	1	52.50	0	0.00	53.20	1	3,859	0.03%
2020/05/22	1	53.60	0	0.00	53.60	1	3,860	0.03%
2020/05/21	2	54.85	1	55.20	55.10	1	3,856	0.03%
2020/05/19	2	54.60	7	54.61	54.50	-5	3,843	-0.13%
2020/05/18	4	53.53	5	54.00	53.70	-1	3,845	-0.03%
2020/05/15	3	54.60	0	0.00	54.80	3	3,815	0.08%
2020/05/14	2	55.60	0	0.00	55.50	2	3,778	0.05%
2020/05/13	2	56.75	0	0.00	56.80	2	3,739	0.05%
2020/05/12	3	56.50	0	0.00	56.50	3	3,743	0.08%
2020/05/11	0	0.00	2	56.80	57.40	-2	3,742	-0.05%
2020/05/08	2	56.40	0	0.00	56.20	2	3,714	0.05%
2020/05/06	1	55.80	1	56.40	55.50	0	3,663	0.00%
2020/05/05	9	55.83	0	0.00	55.90	9	3,633	0.25%
2020/05/04	4	55.53	2	56.10	56.30	2	3,626	0.06%
2020/04/30	20	57.78	16	57.84	57.60	4	3,581	0.11%
2020/04/29	2	54.80	0	0.00	54.90	2	3,414	0.06%
2020/04/28	0	0.00	1	54.80	54.60	-1	3,425	-0.03%
2020/04/27	0	0.00	1	54.30	54.60	-1	3,521	-0.03%
2020/04/24	2	53.95	3	53.70	53.60	-1	3,505	-0.03%
2020/04/23	2	53.20	4	54.00	53.80	-2	3,521	-0.06%
2020/04/22	2	52.20	34	52.80	53.10	-32	3,514	-0.91%
2020/04/21	5	52.98	30	52.81	52.40	-25	3,505	-0.71%
2020/04/20	1	54.20	0	0.00	54.40	1	3,478	0.03%
2020/04/17	3	54.73	1	54.30	54.50	2	3,472	0.06%
2020/04/16	4	54.30	0	0.00	54.00	4	3,419	0.12%
2020/04/15	2	54.70	0	0.00	54.50	2	3,391	0.06%
2020/04/14	0	0.00	2	54.25	54.30	-2	3,367	-0.06%
2020/04/13	1	53.60	0	0.00	53.50	1	3,353	0.03%
2020/04/10	2	54.05	2	54.20	54.30	0	3,367	0.00%
2020/04/09	25	55.82	6	56.35	54.80	19	3,354	0.57%
2020/04/08	0	0.00	3	53.17	53.40	-3	3,239	-0.09%
2020/04/07	1	50.80	1	51.20	51.20	0	3,189	0.00%
2020/04/01	1	49.05	0	0.00	49.00	1	3,164	0.03%
2020/03/27	12	50.16	2	50.55	49.55	10	3,154	0.32%
2020/03/26	1	49.85	0	0.00	49.65	1	3,135	0.03%
2020/03/25	2.7	50.14	3	50.17	49.95	-0.3	3,165	-0.01%
2020/03/24	1	48.90	0	0.00	48.75	1	3,153	0.03%
2020/03/23	20	47.05	0	0.00	46.95	20	3,187	0.63%
2020/03/20	6	49.35	0	0.00	49.50	6	3,220	0.19%
2020/03/19	1	48.95	40	46.01	46.20	-39	3,172	-1.23%
2020/03/18	7	50.20	1	50.70	50.00	6	3,119	0.19%
2020/03/17	2	50.55	3	50.60	51.00	-1	3,177	-0.03%
2020/03/16	0	0.00	5	51.98	52.00	-5	3,134	-0.16%
2020/03/13	5	51.08	5	52.90	53.30	0	3,082	0.00%
2020/03/12	4	55.28	21	55.92	55.20	-17	2,982	-0.57%
2020/03/11	2	58.30	35	58.20	58.10	-33	2,899	-1.14%
2020/03/10	2	58.10	0	0.00	58.10	2	2,910	0.07%
2020/03/06	2	59.15	0	0.00	58.50	2	2,863	0.07%
2020/03/05	0	0.00	1	59.80	59.90	-1	2,843	-0.04%
2020/03/04	3	59.03	0	0.00	59.00	3	2,858	0.10%
2020/03/03	0	0.00	1	59.70	59.20	-1	2,843	-0.04%
2020/03/02	3	58.53	0	0.00	58.70	3	2,850	0.11%
2020/02/27	7	59.60	0	0.00	59.50	7	2,885	0.24%
2020/02/26	2	59.55	0	0.00	59.60	2	2,863	0.07%
2020/02/25	1	60.00	16	59.75	59.90	-15	2,870	-0.52%
2020/02/24	1	60.00	0	0.00	60.10	1	2,888	0.03%
2020/02/21	5	60.40	0	0.00	60.50	5	2,895	0.17%
2020/02/19	0	0.00	2	61.05	61.10	-2	2,964	-0.07%
2020/02/18	6	60.47	0	0.00	60.40	6	2,976	0.20%
2020/02/17	2	60.75	0	0.00	60.60	2	3,025	0.07%
2020/02/13	21	61.22	43	61.30	61.30	-22	3,058	-0.72%
2020/02/12	11	61.19	1	60.80	61.20	10	3,074	0.33%
2020/02/11	7	60.66	0	0.00	60.60	7	3,095	0.23%
2020/02/10	1	60.20	1	60.60	60.40	0	3,125	0.00%
2020/02/07	1	61.00	0	0.00	61.40	1	3,186	0.03%
2020/02/06	1	61.40	1	61.80	61.60	0	3,264	0.00%
2020/02/05	5	61.00	0	0.00	61.00	5	3,438	0.15%
2020/02/03	2	58.60	0	0.00	59.30	2	3,564	0.06%
2020/01/30	3	60.70	0	0.00	59.80	3	3,507	0.09%
2020/01/20	20.4	65.99	0	0.00	65.90	20.4	3,396	0.60%
2020/01/17	3	65.90	3	66.10	66.00	0	3,405	0.00%
2020/01/15	1	65.30	0	0.00	65.40	1	3,408	0.03%
2020/01/14	0	0.00	8	65.43	65.60	-8	3,430	-0.23%
2020/01/09	1	64.40	1	64.70	64.80	0	3,479	0.00%
2020/01/08	4	64.20	1	64.70	64.30	3	3,487	0.09%
2020/01/07	0	0.00	1	64.80	65.00	-1	3,466	-0.03%
2020/01/06	7	65.54	0	0.00	65.30	7	3,461	0.20%
2020/01/03	1	66.80	1	66.70	66.60	0	3,467	0.00%
2020/01/02	2	66.30	0	0.00	66.30	2	3,487	0.06%
2019/12/31	1	66.10	0.2	66.30	66.20	0.8	3,517	0.02%
2019/12/30	1	66.70	1	66.90	66.60	0	3,513	0.00%
2019/12/27	6	67.15	0	0.00	67.00	6	3,513	0.17%
2019/12/26	1	66.90	0	0.00	67.00	1	3,489	0.03%
2019/12/24	3	67.10	0	0.00	67.00	3	3,508	0.09%
2019/12/23	1	67.10	0.3	67.60	67.60	0.7	3,526	0.02%
2019/12/20	10	67.60	0	0.00	67.60	10	3,554	0.28%
2019/12/19	0	0.00	1	69.10	68.60	-1	3,560	-0.03%
2019/12/18	4	69.00	0	0.00	69.10	4	3,545	0.11%
2019/12/17	1	68.50	0	68.70	68.80	1	3,610	0.03%
2019/12/13	1	69.60	0	0.00	68.80	1	3,596	0.03%
2019/12/12	1	69.10	1	70.40	68.80	0	3,555	0.00%
2019/12/11	3	68.87	7	68.70	68.80	-4	3,452	-0.12%
2019/12/09	0	0.00	11	67.91	67.90	-11	3,437	-0.32%
2019/12/06	7	66.43	44.3	66.51	67.30	-37.3	3,411	-1.09%
2019/12/05	0	0.00	1	67.70	67.50	-1	3,385	-0.03%
2019/12/04	5	66.80	1	67.00	67.10	4	3,370	0.12%
2019/12/03	0	0.00	1	66.80	67.00	-1	3,372	-0.03%
2019/11/29	2	67.40	1	67.30	66.60	1	3,357	0.03%
2019/11/28	0	0.00	3	67.90	68.00	-3	3,332	-0.09%
2019/11/26	0	0.00	1	68.50	68.50	-1	3,338	-0.03%
2019/11/20	1	66.90	2	67.05	67.20	-1	3,263	-0.03%
2019/11/19	5	66.30	5	67.00	67.20	0	3,257	0.00%
2019/11/18	1	66.70	12	66.34	66.70	-11	3,230	-0.34%
2019/11/14	14	65.03	0	0.00	65.00	14	3,202	0.44%
2019/11/13	2	66.15	0	0.00	65.90	2	3,179	0.06%
2019/11/12	0	0.00	3	66.83	66.80	-3	3,190	-0.09%
2019/11/11	1	66.50	2	66.15	65.90	-1	3,172	-0.03%
2019/11/08	2	67.35	0	0.00	67.00	2	3,142	0.06%
2019/11/06	0	0.00	11	68.00	67.50	-11	3,073	-0.36%
2019/11/05	9.4	69.11	1	68.40	68.90	8.4	3,033	0.28%
2019/11/04	19	69.32	7	69.17	69.30	12	2,979	0.40%
2019/11/01	1	67.20	2	67.25	67.30	-1	2,808	-0.04%
2019/10/31	2	65.70	0	0.00	65.20	2	2,718	0.07%
2019/10/29	1	65.60	0	0.00	65.40	1	2,737	0.04%
2019/10/28	43	64.80	1	64.70	64.90	42	2,706	1.55%
2019/10/24	0	0.00	8	65.40	65.30	-8	2,707	-0.30%
2019/10/23	0	0.00	13	65.38	65.40	-13	2,745	-0.47%
2019/10/22	0	0.00	2	66.00	65.70	-2	2,779	-0.07%
2019/10/21	0	0.00	21	64.84	65.60	-21	2,781	-0.75%
2019/10/18	10	65.20	1	65.20	65.10	9	2,783	0.32%
2019/10/17	0	0.00	61	64.80	65.20	-61	2,780	-2.19%
2019/10/15	2	63.95	1	63.80	64.00	1	2,766	0.04%
2019/10/14	0	0.00	1	64.10	63.90	-1	2,818	-0.04%
2019/10/09	1	63.00	0	0.00	63.00	1	2,835	0.04%
2019/10/07	36	63.41	0	0.00	63.50	36	2,938	1.23%
2019/10/04	1	64.10	0	0.00	64.80	1	2,897	0.03%
2019/10/03	1	64.80	0	0.00	64.80	1	2,895	0.03%
2019/10/01	0	0.00	1	65.40	65.50	-1	2,878	-0.03%
2019/09/26	0	0.00	5	65.80	65.30	-5	2,822	-0.18%
2019/09/25	0	0.00	1	65.80	66.00	-1	2,787	-0.04%
2019/09/23	0	0.00	1	65.70	65.90	-1	2,699	-0.04%
2019/09/20	6	66.23	1	66.50	65.60	5	2,699	0.19%
2019/09/19	0	0.00	1	65.00	64.90	-1	2,559	-0.04%
2019/09/16	0	0.00	25	64.58	64.70	-25	2,502	-1.00%
2019/09/06	1	63.80	10	63.80	63.40	-9	2,511	-0.36%
2019/09/05	0	0.00	1	63.80	63.30	-1	2,502	-0.04%
2019/09/04	10	62.80	0	0.00	63.20	10	2,493	0.40%
2019/09/02	0	0.00	4	63.50	63.50	-4	2,485	-0.16%
2019/08/28	10	62.80	0	0.00	62.20	10	2,465	0.41%
2019/08/23	0	0.00	3	64.00	64.30	-3	2,455	-0.12%
2019/08/22	0.5	63.30	0.1	63.30	63.40	0.4	2,442	0.01%
2019/08/21	4	63.15	10	63.20	63.30	-6	2,467	-0.24%
2019/08/16	0	0.00	1	62.40	62.80	-1	2,439	-0.04%
2019/08/14	2	61.30	2	61.90	61.30	0	2,408	0.00%
2019/08/12	1	61.00	1	62.20	61.90	0	2,407	0.00%
2019/08/08	0	0.00	5	60.96	61.20	-5	2,405	-0.21%
2019/08/07	6	60.37	3	60.57	60.20	3	2,408	0.12%
2019/08/06	17	61.08	28	59.77	60.80	-11	2,402	-0.46%
2019/08/05	3	60.63	0	0.00	60.50	3	2,382	0.13%
2019/08/02	2	61.90	115	61.68	61.30	-113	2,362	-4.78%	大賣/鉅額交易
2019/08/01	0	0.00	1	63.50	63.60	-1	2,349	-0.04%
2019/07/31	11	63.82	1	63.70	64.30	10	2,308	0.43%
2019/07/30	3	64.20	0	0.00	64.30	3	2,302	0.13%
2019/07/29	0	0.00	1	64.60	64.80	-1	2,330	-0.04%
2019/07/26	110	64.26	0	64.40	64.30	110	2,315	4.75%	大買/鉅額交易
2019/07/25	73	64.56	1	64.40	64.60	72	2,319	3.10%
2019/07/24	13	66.85	0	0.00	66.70	13	2,282	0.57%
2019/07/22	20	67.55	0	0.00	67.50	20	2,195	0.91%
2019/07/17	2	66.85	0	0.00	66.80	2	2,178	0.09%
2019/07/16	0	0.00	1	66.80	67.10	-1	2,170	-0.05%
2019/07/15	2	65.30	0	0.00	66.10	2	2,153	0.09%
2019/07/12	0	0.00	4	66.50	66.10	-4	2,251	-0.18%
2019/07/11	4	66.03	3	65.87	65.90	1	2,258	0.04%
2019/07/10	2	63.90	0	0.00	64.20	2	2,213	0.09%
2019/07/08	2	64.55	0	0.00	64.40	2	2,352	0.09%
2019/07/05	0	0.00	2	64.50	64.60	-2	2,382	-0.08%
2019/07/03	0	0.00	1	64.20	64.10	-1	2,500	-0.04%
2019/06/28	1	63.30	1	63.20	63.10	0	2,719	0.00%
2019/06/27	0	0.00	3	63.80	63.40	-3	2,856	-0.11%
2019/06/26	1	63.30	1	63.30	63.20	0	2,897	0.00%
2019/06/21	3	64.10	0	0.00	64.20	3	2,957	0.10%
2019/06/20	0	0.00	2	63.30	63.60	-2	2,925	-0.07%
2019/06/18	1	61.20	3	61.90	61.40	-2	2,912	-0.07%
2019/06/14	0	0.00	1	62.10	62.10	-1	2,889	-0.03%
2019/06/11	1	62.00	1	61.90	61.90	0	3,037	0.00%
2019/06/10	1	61.70	0	0.00	61.70	1	3,047	0.03%
2019/06/06	1	61.00	0	0.00	61.10	1	3,063	0.03%
2019/06/05	0	0.00	2	61.80	61.50	-2	3,074	-0.07%
2019/06/04	2	62.20	2	61.30	61.60	0	3,079	0.00%
2019/06/03	0	0.00	2	61.85	61.90	-2	3,089	-0.06%
2019/05/31	1	61.30	1	61.60	61.50	0	3,098	0.00%
2019/05/30	3	61.03	0	0.00	60.90	3	3,080	0.10%
2019/05/28	1	60.60	0	0.00	60.50	1	3,106	0.03%
2019/05/27	2	60.60	0	0.00	60.90	2	3,097	0.06%
2019/05/24	1	60.80	0	0.00	60.70	1	3,139	0.03%
2019/05/22	1	61.10	1	61.00	61.00	0	3,152	0.00%
2019/05/21	5	61.30	0	0.00	61.60	5	3,173	0.16%
2019/05/20	1	61.20	0	0.00	61.00	1	3,164	0.03%
2019/05/16	1	61.40	0	0.00	61.30	1	3,158	0.03%
2019/05/15	2	62.70	1	62.70	62.70	1	3,145	0.03%
2019/05/14	0	0.00	5	63.42	63.30	-5	3,151	-0.16%
2019/05/13	2	64.60	0	0.00	64.00	2	3,151	0.06%
2019/05/10	31	66.01	1	65.80	66.20	30	3,151	0.95%
2019/05/08	1	67.80	2	68.00	67.70	-1	3,142	-0.03%
2019/05/07	0	0.00	1	68.80	69.40	-1	3,141	-0.03%
2019/05/06	0	0.00	1	67.30	67.30	-1	3,145	-0.03%
2019/05/03	1	69.90	1	70.00	70.00	0	3,111	0.00%
2019/04/29	0	69.00	0	0.00	69.40	0	3,111	0.00%
2019/04/26	0	0.00	1	69.30	68.90	-1	3,156	-0.03%
2019/04/25	1	70.00	2	70.00	69.80	-1	3,184	-0.03%
2019/04/24	4	69.60	3	69.63	69.70	1	3,224	0.03%
2019/04/23	2	69.35	0	0.00	70.00	2	3,261	0.06%
2019/04/22	1	69.90	5	70.02	69.50	-4	3,237	-0.12%
2019/04/19	1	70.10	2	70.25	70.00	-1	3,250	-0.03%
2019/04/18	17	72.64	2	74.50	71.10	15	3,247	0.46%
2019/04/17	2	71.80	5	72.04	72.00	-3	3,148	-0.10%
2019/04/16	2	70.80	8	71.20	71.20	-6	3,099	-0.19%
2019/04/15	1	70.50	9	70.20	71.10	-8	3,044	-0.26%
2019/04/12	2	68.40	4	68.33	68.50	-2	2,972	-0.07%
2019/04/10	1	67.10	0	0.00	67.30	1	2,869	0.03%
2019/04/09	6	66.60	0	0.00	66.80	6	2,774	0.22%
2019/04/08	1	65.10	3	65.97	66.70	-2	2,753	-0.07%
2019/04/03	0	0.00	1	65.00	65.00	-1	2,644	-0.04%
2019/04/02	1	64.50	6	64.80	64.80	-5	2,605	-0.19%
2019/04/01	4	64.45	4	63.58	63.80	0	2,515	0.00%
2019/03/29	5	61.58	0	0.00	61.50	5	2,361	0.21%
2019/03/28	1	61.80	0	0.00	62.00	1	2,322	0.04%
2019/03/25	1	61.30	0	0.00	61.80	1	2,271	0.04%
2019/03/22	0	0.00	4	63.00	62.60	-4	2,252	-0.18%
2019/03/21	1	63.60	6	63.52	63.60	-5	2,241	-0.22%
2019/03/19	1	62.50	3	62.70	63.00	-2	2,303	-0.09%
2019/03/18	5	62.34	1	62.50	62.50	4	2,379	0.17%
2019/03/15	1	61.30	1	61.90	62.40	0	2,362	0.00%
2019/03/14	0	0.00	2	61.90	62.00	-2	2,213	-0.09%
2019/03/12	0	0.00	1	61.50	61.40	-1	2,262	-0.04%
2019/03/11	1	60.90	0	0.00	61.10	1	2,287	0.04%
2019/03/07	1	61.60	0	0.00	61.60	1	2,533	0.04%
2019/03/06	2	61.95	0	0.00	62.20	2	2,592	0.08%
2019/03/04	1	62.00	0	0.00	62.20	1	2,653	0.04%
2019/02/27	6	62.80	0	0.00	63.10	6	2,629	0.23%
2019/02/25	0	0.00	2	63.20	63.50	-2	2,614	-0.08%
2019/02/21	0	0.00	1	62.00	62.20	-1	2,656	-0.04%
2019/02/19	1	60.60	0	0.00	60.90	1	2,671	0.04%
2019/02/15	0	0.00	2	60.80	60.30	-2	2,726	-0.07%
2019/02/13	1	60.80	2	61.20	61.20	-1	2,788	-0.04%
2019/02/12	2	59.65	0	0.00	60.40	2	2,764	0.07%
2019/02/11	0	0.00	1	59.70	59.50	-1	2,750	-0.04%
2019/01/30	2	59.00	1	59.20	59.20	1	2,739	0.04%
2019/01/29	0	0.00	1	59.00	59.00	-1	2,708	-0.04%
2019/01/23	4	58.20	0	0.00	58.20	4	2,708	0.15%
2019/01/22	13	58.80	0	0.00	58.30	13	2,716	0.48%
2019/01/21	0	0.00	20	59.20	59.20	-20	2,717	-0.74%
2019/01/18	0	0.00	1	58.80	58.60	-1	2,721	-0.04%
2019/01/17	10	57.80	0	0.00	57.90	10	2,715	0.37%
2019/01/16	1	57.90	0	0.00	57.80	1	2,703	0.04%
2019/01/15	1	58.00	0	0.00	57.80	1	2,710	0.04%
2019/01/11	1	58.20	0	0.00	58.30	1	2,732	0.04%
2019/01/10	6	58.37	1	58.40	58.30	5	2,715	0.18%
2019/01/07	1	59.20	1	59.70	58.90	0	2,715	0.00%
2019/01/04	12	58.72	0	0.00	58.90	12	2,752	0.44%
2018/12/28	3	60.30	0	0.00	60.50	3	2,926	0.10%
2018/12/27	1	60.50	0	0.00	60.30	1	2,952	0.03%
2018/12/22	0	0.00	1	60.20	60.20	-1	2,964	-0.03%
2018/12/20	1	60.70	1	61.00	60.30	0	2,994	0.00%
2018/12/18	1	60.00	0	0.00	60.30	1	3,029	0.03%
2018/12/13	1	60.70	1	61.30	61.30	0	3,065	0.00%
2018/12/12	1	60.80	0	0.00	61.00	1	3,043	0.03%
2018/12/11	3	59.23	2	59.70	59.80	1	3,016	0.03%
2018/12/10	2	61.60	8	60.90	61.00	-6	2,957	-0.20%
2018/12/06	2	61.00	3	61.10	61.50	-1	3,007	-0.03%
2018/12/03	1	63.60	1	63.50	63.30	0	3,000	0.00%
2018/11/30	2	61.00	0	0.00	62.20	2	2,962	0.07%
2018/11/28	2	62.25	1	62.20	62.10	1	2,739	0.04%
2018/11/26	2	61.95	0	0.00	61.60	2	2,706	0.07%
2018/11/16	3	62.60	0	0.00	62.50	3	2,639	0.11%
2018/11/14	2	63.90	0	0.00	64.10	2	2,607	0.08%
2018/11/13	0	0.00	1	65.10	65.20	-1	2,602	-0.04%
2018/11/12	5	64.88	0	0.00	64.20	5	2,577	0.19%
2018/11/07	3	66.60	0	0.00	66.90	3	2,589	0.12%
2018/11/06	0	0.00	1	66.10	66.40	-1	2,609	-0.04%
2018/11/02	5	66.42	1	66.10	66.70	4	2,624	0.15%
2018/11/01	2	66.10	0	0.00	66.00	2	2,627	0.08%
2018/10/29	2	64.10	0	0.00	64.40	2	2,627	0.08%
2018/10/25	3	63.60	0	0.00	63.80	3	2,632	0.11%
2018/10/23	6	65.85	0	0.00	65.00	6	2,615	0.23%
2018/10/19	4	65.78	0	0.00	67.10	4	2,599	0.15%
2018/10/18	0	0.00	1	66.60	66.30	-1	2,602	-0.04%
2018/10/17	61	66.50	0	0.00	65.60	61	2,729	2.24%
2018/10/16	3	65.33	1	65.30	65.20	2	2,760	0.07%
2018/10/12	0	0.00	1	65.20	65.60	-1	2,817	-0.04%
2018/10/11	4	65.13	3	63.97	64.00	1	2,844	0.04%
2018/10/09	1	71.20	0	0.00	70.80	1	2,746	0.04%
2018/10/08	1	71.90	0	0.00	71.80	1	2,745	0.04%
2018/10/05	1	72.20	1	72.80	72.10	0	2,753	0.00%
2018/10/04	1	73.10	0	0.00	73.20	1	2,746	0.04%
2018/10/02	1	74.40	0	0.00	74.00	1	2,753	0.04%
2018/09/21	0	0.00	2	73.00	73.00	-2	2,736	-0.07%
2018/09/20	1	72.60	2	72.80	72.60	-1	2,752	-0.04%
2018/09/18	1	73.70	1	73.90	73.30	0	2,763	0.00%
2018/09/17	2	73.70	0	0.00	73.70	2	2,772	0.07%
2018/09/14	0	0.00	1	74.70	74.70	-1	2,778	-0.04%
2018/09/12	1	73.60	0	0.00	73.20	1	2,804	0.04%
2018/09/11	0	0.00	0.3	74.90	74.90	-0.3	2,780	-0.01%
2018/09/10	8	73.86	0	0.00	73.50	8	2,801	0.29%
2018/09/07	1	75.30	2	76.30	75.10	-1	2,805	-0.04%
2018/09/06	0	0.00	10	77.40	76.80	-10	2,777	-0.36%
2018/09/05	1	77.00	0	0.00	77.00	1	2,752	0.04%
2018/09/03	1	78.30	1	78.20	77.90	0	2,730	0.00%
2018/08/31	2	78.00	1	77.90	78.00	1	2,746	0.04%
2018/08/30	1	78.00	1.1	78.07	77.90	-0.1	2,780	0.00%
2018/08/29	0	0.00	2	78.50	78.10	-2	2,803	-0.07%
2018/08/28	1	77.90	0	0.00	78.00	1	2,797	0.04%
2018/08/24	1	77.00	0	0.00	77.20	1	2,795	0.04%
2018/08/23	0	0.00	1	77.70	77.70	-1	2,873	-0.03%
2018/08/22	0	0.00	11	77.30	77.70	-11	2,907	-0.38%
2018/08/21	0	0.00	3	76.60	76.60	-3	2,854	-0.11%
2018/08/20	0	0.00	4	75.50	75.50	-4	2,880	-0.14%
2018/08/16	3	74.20	1	75.10	75.40	2	2,907	0.07%
2018/08/15	6	73.48	0	0.00	73.50	6	2,892	0.21%
2018/08/14	6	74.57	0	0.00	74.40	6	2,884	0.21%
2018/08/13	1	77.00	0	0.00	75.80	1	2,874	0.03%
2018/08/08	0	0.00	5	78.10	78.00	-5	2,890	-0.17%
2018/08/06	1	77.70	0	0.00	77.70	1	2,953	0.03%
2018/08/02	0	0.00	3	76.80	76.50	-3	2,963	-0.10%
2018/08/01	0	0.00	7	77.10	77.20	-7	2,958	-0.24%
2018/07/26	1	75.80	36	76.00	76.30	-35	2,895	-1.21%
2018/07/25	10	76.26	1	76.10	75.80	9	2,889	0.31%
2018/07/24	0	0.00	24	79.39	80.00	-24	2,837	-0.85%
2018/07/23	0	0.00	1	78.50	78.80	-1	2,711	-0.04%
2018/07/20	0	0.00	2	78.25	78.30	-2	2,691	-0.07%
2018/07/19	0	0.00	6	78.12	78.40	-6	2,671	-0.22%
2018/07/18	0	0.00	1	77.60	77.50	-1	2,648	-0.04%
2018/07/16	2	75.80	6	75.78	75.50	-4	2,560	-0.16%
2018/07/13	1	74.90	1	74.90	75.20	0	2,578	0.00%
2018/07/02	5	73.20	0	0.00	73.20	5	2,758	0.18%
2018/06/29	1	72.80	0	0.00	74.60	1	2,737	0.04%
2018/06/28	0	0.00	54	72.40	72.30	-54	2,698	-2.00%
2018/06/26	4	72.03	0	0.00	72.50	4	2,738	0.15%
2018/06/25	2	72.90	0	0.00	72.80	2	2,720	0.07%
2018/06/22	2	73.50	0	0.00	73.30	2	2,716	0.07%
2018/06/21	5	74.10	0	0.00	74.00	5	2,690	0.19%
2018/06/20	3	74.20	0	0.00	74.20	3	2,712	0.11%
2018/06/19	0	0.00	1	74.80	74.70	-1	2,717	-0.04%
2018/06/14	0	0.00	0.3	75.70	75.40	-0.3	2,675	-0.01%
2018/06/11	0	0.00	2	77.40	77.30	-2	2,758	-0.07%
2018/06/08	2	77.05	0	0.00	77.20	2	2,814	0.07%
2018/06/07	0	0.00	12	77.58	78.00	-12	2,831	-0.42%
2018/06/06	1	76.80	19	76.93	77.00	-18	2,826	-0.64%
2018/06/05	15	75.50	0	0.00	75.70	15	2,811	0.53%
2018/06/04	0	0.00	12	75.53	75.50	-12	2,800	-0.43%
2018/06/01	1	74.70	1	74.20	74.70	0	2,791	0.00%
2018/05/31	9.1	74.28	0	0.00	73.80	9.1	2,810	0.32%
2018/05/30	4	74.20	0	0.00	74.20	4	2,753	0.15%
2018/05/29	0	0.00	1	75.30	75.40	-1	2,733	-0.04%
2018/05/28	1	75.70	1	75.60	75.70	0	2,782	0.00%
2018/05/25	1	75.30	1	75.30	75.10	0	2,787	0.00%
2018/05/24	0	0.00	1	74.90	74.80	-1	2,763	-0.04%
2018/05/23	1	73.30	0	0.00	73.30	1	2,769	0.04%
2018/05/18	6	73.63	0	0.00	73.40	6	2,859	0.21%
2018/05/17	11	74.05	1	74.10	74.00	10	2,885	0.35%
2018/05/16	8	74.21	0	0.00	74.20	8	2,893	0.28%
2018/05/15	7	75.83	1	76.70	75.20	6	2,918	0.21%
2018/05/14	1	77.70	1	77.90	78.00	0	3,054	0.00%
2018/05/11	0	0.00	1	77.60	77.30	-1	3,059	-0.03%
2018/05/08	0	0.00	2	76.25	75.80	-2	3,151	-0.06%
2018/05/07	0	0.00	6	75.83	76.00	-6	3,203	-0.19%
2018/05/04	2	73.75	0	0.00	74.00	2	3,241	0.06%
2018/04/27	6	73.82	0	0.00	73.90	6	3,334	0.18%
2018/04/26	0	0.00	1	74.00	74.00	-1	3,351	-0.03%
2018/04/24	3	73.40	0	0.00	72.80	3	3,429	0.09%
2018/04/23	8	75.01	0	0.00	74.90	8	3,419	0.23%
2018/04/19	1	75.80	1	76.80	76.90	0	3,439	0.00%
2018/04/18	1	76.30	8	76.40	76.30	-7	3,440	-0.20%
2018/04/13	1	78.50	0	0.00	78.50	1	3,451	0.03%
2018/04/12	2	78.50	0	0.00	78.50	2	3,452	0.06%
2018/04/10	0	0.00	1	77.60	77.70	-1	3,446	-0.03%
2018/04/09	18	77.67	0	0.00	77.80	18	3,436	0.52%
2018/04/03	2	78.15	0	0.00	78.20	2	3,371	0.06%
2018/04/02	6	79.25	1	79.20	79.20	5	3,358	0.15%
2018/03/31	0	0.00	6	79.27	79.60	-6	3,374	-0.18%
2018/03/30	2	79.60	8	80.19	80.00	-6	3,364	-0.18%
2018/03/29	1	78.10	1	78.50	78.10	0	3,343	0.00%
2018/03/28	12	78.20	0	0.00	78.40	12	3,356	0.36%
2018/03/27	7	78.39	0	0.00	78.40	7	3,370	0.21%
2018/03/26	4	78.03	6	78.00	78.00	-2	3,427	-0.06%
2018/03/23	3	78.03	0	0.00	78.40	3	3,463	0.09%
2018/03/21	1	79.80	1	79.70	79.90	0	3,443	0.00%
2018/03/19	2	79.25	0	0.00	79.30	2	3,476	0.06%
2018/03/16	4	79.13	0	0.00	79.10	4	3,490	0.11%
2018/03/15	2	79.65	2	79.70	79.60	0	3,438	0.00%
2018/03/14	10	80.27	0	0.00	80.10	10	3,435	0.29%
2018/03/13	1	81.70	6	81.83	81.70	-5	3,424	-0.15%
2018/03/12	2	80.95	1	81.10	81.20	1	3,469	0.03%
2018/03/09	3	80.07	0	0.00	79.70	3	3,486	0.09%
2018/03/08	1	78.90	8	79.00	79.00	-7	3,472	-0.20%
2018/03/06	1	78.80	0	0.00	78.90	1	3,619	0.03%
2018/03/05	2	78.55	0	0.00	78.50	2	3,701	0.05%
2018/03/02	5	78.94	0	0.00	78.90	5	3,779	0.13%
2018/03/01	0.3	80.00	5	80.20	79.70	-4.7	3,870	-0.12%
2018/02/27	0	0.00	1	79.80	79.40	-1	3,917	-0.03%
2018/02/23	5	79.40	1	79.60	79.40	4	3,963	0.10%
2018/02/22	7	78.61	0	0.00	79.00	7	4,008	0.17%
2018/02/12	2	78.80	0	0.00	78.30	2	4,036	0.05%
2018/02/09	0	0.00	1	78.50	78.50	-1	4,084	-0.02%
2018/02/08	3	79.20	0	0.00	79.20	3	4,135	0.07%
2018/02/07	13	80.55	0	0.00	80.30	13	4,252	0.31%
2018/02/06	7	79.19	2	79.10	78.70	5	4,506	0.11%
2018/02/05	2	82.35	0	0.00	82.90	2	4,409	0.05%
2018/02/02	4	84.05	40	84.12	84.10	-36	4,464	-0.81%
2018/02/01	3	84.27	2	84.80	85.00	1	4,546	0.02%
2018/01/31	5	83.08	1	83.60	83.40	4	4,596	0.09%
2018/01/30	3	83.60	2	83.60	83.50	1	4,616	0.02%
2018/01/29	9	84.61	2	84.60	84.50	7	4,613	0.15%
2018/01/26	6	85.57	0	0.00	85.60	6	4,648	0.13%
2018/01/25	3	86.53	1	86.90	86.70	2	4,642	0.04%
2018/01/24	1	85.60	0	0.00	86.50	1	4,754	0.02%
2018/01/23	4	86.35	0	0.00	86.20	4	4,991	0.08%
2018/01/22	2	86.90	5	86.46	86.90	-3	5,056	-0.06%
2018/01/19	4	87.73	11	88.11	87.40	-7	5,104	-0.14%
2018/01/18	1	87.20	0	0.00	86.70	1	5,113	0.02%
2018/01/17	0	0.00	1	86.80	87.00	-1	5,111	-0.02%
2018/01/16	0	0.00	2	86.70	86.50	-2	5,143	-0.04%
2018/01/15	2	86.30	4	86.65	86.20	-2	5,168	-0.04%
2018/01/12	0	0.00	8	85.30	85.60	-8	5,232	-0.15%
2018/01/10	8	84.25	2	84.40	84.10	6	5,311	0.11%
2018/01/09	17	85.78	8	85.93	85.50	9	5,335	0.17%
2018/01/08	2	85.35	1	85.30	85.30	1	5,403	0.02%
2018/01/05	1	85.00	5	85.30	85.30	-4	5,519	-0.07%
2018/01/04	0	0.00	1	84.70	85.10	-1	5,855	-0.02%
2018/01/03	1	85.00	0	0.00	85.10	1	5,923	0.02%