鴻準 (2354)-台灣企銀-太平券商分點個股進出

台股 » 個股 » 鴻準 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鴻準

(2354)

可現股當沖

股價
82.2
漲跌
▲1.3
漲幅
+1.61%
成交量
85,055張
產業
上市其他電子類股
1091人加入追蹤

立即追蹤
本地時間:14:30(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－台灣企銀-太平券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台灣企銀-太平券商分點個股進出
台灣企銀-太平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	27.2	83.44	31	83.58	82.20	-3.8	52,824	-0.01%
2024/11/21	73.1	81.74	49	81.46	80.90	24.1	51,554	0.05%
2024/11/20	135	86.83	194	85.17	84.50	-59	49,798	-0.12%	大買/大賣/
2024/11/19	50	91.95	57	92.26	93.80	-7	47,199	-0.01%
2024/11/18	39	91.46	20.3	91.24	88.40	18.7	46,044	0.04%
2024/11/15	92.3	97.10	100	97.29	96.60	-7.7	44,209	-0.02%
2024/11/14	31	93.94	38	92.60	92.00	-7	40,840	-0.02%
2024/11/13	34	94.34	31	94.08	93.60	3	39,739	0.01%
2024/11/12	26	94.02	30	93.82	93.50	-4	38,593	-0.01%
2024/11/11	44.3	95.92	36	96.14	96.50	8.3	37,192	0.02%
2024/11/08	57	97.84	54	97.76	97.30	3	35,672	0.01%
2024/11/07	36	91.79	97.2	94.98	95.90	-61.2	32,558	-0.19%
2024/11/06	56	86.52	49	87.81	87.20	7	29,536	0.02%
2024/11/05	46	88.07	53	87.18	85.00	-7	27,356	-0.03%
2024/11/04	135	85.67	189.7	84.74	86.90	-54.7	24,236	-0.23%	大買/大賣/
2024/11/01	168	80.03	167	80.49	81.50	1	21,657	0.00%	大買/大賣/
2024/10/30	122	77.39	372	78.87	80.60	-250	17,694	-1.41%	大買/大賣/鉅額交易
2024/10/29	6	70.17	6	72.33	73.30	0	13,379	0.00%
2024/10/28	191	73.62	124	72.71	71.80	67	12,686	0.53%	大買/大賣/
2024/10/25	21	72.39	44	72.03	72.70	-23	11,399	-0.20%
2024/10/24	68	70.10	56.1	71.33	69.80	11.9	9,982	0.12%
2024/10/23	1	68.40	31	68.85	68.30	-30	8,139	-0.37%
2024/10/22	70	68.06	0	0.00	68.10	70	8,066	0.87%
2024/10/21	2	67.40	4	67.88	67.90	-2	8,276	-0.02%
2024/10/18	0	0.00	0.3	67.07	67.00	-0.3	8,378	0.00%
2024/10/17	0	0.00	4	67.80	67.70	-4	8,517	-0.05%
2024/10/16	1	67.60	11	66.97	67.40	-10	8,646	-0.12%
2024/10/15	10	67.00	4	66.98	67.00	6	8,725	0.07%
2024/10/11	1	66.70	0	0.00	66.30	1	9,012	0.01%
2024/10/09	2	64.75	0	0.00	66.70	2	9,491	0.02%
2024/10/08	0	0.00	5	64.50	64.60	-5	9,785	-0.05%
2024/10/04	2	66.25	1	66.80	66.20	1	11,083	0.01%
2024/10/01	1	65.60	0	0.00	65.90	1	11,417	0.01%
2024/09/30	0	0.00	6	66.67	66.40	-6	11,954	-0.05%
2024/09/27	1	67.00	8	66.96	66.60	-7	12,095	-0.06%
2024/09/26	3	67.60	3	67.50	66.60	0	12,281	0.00%
2024/09/24	1	65.10	9	64.67	65.30	-8	12,648	-0.06%
2024/09/23	1	65.50	0	0.00	65.00	1	12,902	0.01%
2024/09/20	0	0.00	1	65.60	65.00	-1	13,374	-0.01%
2024/09/19	0	0.00	2	64.45	64.70	-2	13,953	-0.01%
2024/09/18	3	63.67	0	0.00	63.60	3	14,173	0.02%
2024/09/12	2	63.70	3	63.50	63.50	-1	15,795	-0.01%
2024/09/11	0	0.00	5	62.02	61.90	-5	15,948	-0.03%
2024/09/10	8	62.18	0	0.00	61.60	8	16,171	0.05%
2024/09/09	1	61.70	0	0.00	63.00	1	16,396	0.01%
2024/09/06	0	0.00	10	63.20	63.10	-10	16,704	-0.06%
2024/09/04	0	0.00	1	64.00	63.60	-1	17,201	-0.01%
2024/09/03	1	67.70	0	0.00	67.00	1	17,347	0.01%
2024/09/02	1	68.10	0	0.00	67.60	1	18,244	0.01%
2024/08/30	2	68.35	10	69.00	68.40	-8	19,128	-0.04%
2024/08/29	0	0.00	12	68.26	68.50	-12	20,014	-0.06%
2024/08/28	12	69.08	3.5	68.89	69.00	8.5	21,194	0.04%
2024/08/27	1	67.70	0	0.00	68.40	1	23,925	0.00%
2024/08/26	3	68.30	4	68.68	68.10	-1	24,939	0.00%
2024/08/23	4	66.80	3	67.40	68.00	1	26,976	0.00%
2024/08/22	2	68.10	6	68.12	67.60	-4	30,280	-0.01%
2024/08/21	22	68.98	0	0.00	68.60	22	31,636	0.07%
2024/08/20	10	69.42	37	68.95	69.70	-27	31,724	-0.09%
2024/08/19	11	65.39	2	65.85	65.40	9	31,881	0.03%
2024/08/16	2	63.90	1	64.40	64.40	1	31,873	0.00%
2024/08/15	2	62.80	2	62.90	62.80	0	32,452	0.00%
2024/08/14	1	63.20	10	62.82	62.60	-9	32,660	-0.03%
2024/08/13	0	0.00	1	62.30	62.60	-1	32,619	0.00%
2024/08/12	3	61.77	21	61.79	61.70	-18	32,714	-0.06%
2024/08/09	3	60.93	1	61.30	61.00	2	32,748	0.01%
2024/08/08	4	60.15	0	0.00	59.70	4	32,750	0.01%
2024/08/07	10	59.90	9	59.37	60.70	1	32,744	0.00%
2024/08/06	1	58.70	4	55.53	57.60	-3	32,681	-0.01%
2024/08/05	9	59.63	2	58.00	57.90	7	32,661	0.02%
2024/08/02	2	64.85	0	0.00	64.30	2	32,547	0.01%
2024/08/01	8	66.49	2	66.45	66.80	6	32,644	0.02%
2024/07/31	4	65.15	7	65.66	65.30	-3	32,853	-0.01%
2024/07/29	2	64.00	0	0.00	63.70	2	32,946	0.01%
2024/07/26	1	63.50	3	64.03	64.40	-2	32,993	-0.01%
2024/07/23	5	64.92	0	0.00	65.10	5	33,330	0.02%
2024/07/22	7	65.17	4	65.75	64.30	3	33,406	0.01%
2024/07/19	7	67.86	5	68.20	67.50	2	33,335	0.01%
2024/07/18	13	69.05	7.2	68.89	68.90	5.8	33,891	0.02%
2024/07/17	9	70.86	1	70.00	70.40	8	34,191	0.02%
2024/07/16	9	70.32	0	0.00	69.50	9	34,142	0.03%
2024/07/15	3	70.97	2	71.20	70.60	1	34,127	0.00%
2024/07/12	5	71.90	14	72.17	71.50	-9	34,071	-0.03%
2024/07/11	11	73.78	11	73.54	73.00	0	33,970	0.00%
2024/07/10	11	72.55	10	72.97	73.10	1	33,628	0.00%
2024/07/09	20	71.67	32	72.23	72.00	-12	33,380	-0.04%
2024/07/08	37	72.21	22	72.66	71.60	15	32,906	0.05%
2024/07/05	13	70.83	2	71.00	71.50	11	32,640	0.03%
2024/07/04	5	70.08	14	70.29	70.10	-9	32,616	-0.03%
2024/07/03	6	68.05	0	0.00	67.50	6	32,408	0.02%
2024/07/02	18	68.32	9	68.00	67.60	9	32,567	0.03%
2024/07/01	13	70.58	1	70.80	70.40	12	32,728	0.04%
2024/06/28	24	71.93	16	71.81	71.30	8	33,047	0.02%
2024/06/27	4.1	71.09	10	70.79	70.60	-5.9	33,231	-0.02%
2024/06/26	4	72.33	44	71.98	72.30	-40	33,789	-0.12%
2024/06/25	54	71.77	29.3	72.83	73.40	24.7	35,672	0.07%
2024/06/24	0	0.00	2	70.15	70.30	-2	36,126	-0.01%
2024/06/21	8.1	71.06	9	71.16	71.80	-0.9	36,166	0.00%
2024/06/20	28	70.69	20.2	71.31	72.20	7.8	36,002	0.02%
2024/06/19	4	68.93	1	68.20	68.00	3	35,568	0.01%
2024/06/18	7	69.10	4	68.68	68.20	3	35,940	0.01%
2024/06/17	1.1	68.11	2	68.30	68.10	-1	36,938	0.00%
2024/06/14	6	68.70	14	68.78	68.70	-8	37,193	-0.02%
2024/06/13	11	68.23	8	68.11	68.20	3	37,283	0.01%
2024/06/12	24	67.10	7	66.80	67.80	17	38,048	0.04%
2024/06/11	3.3	66.26	3.2	67.31	66.20	0.1	38,536	0.00%
2024/06/07	4.2	68.02	1	67.70	67.80	3.2	40,000	0.01%
2024/06/06	39.3	69.99	16	70.49	68.50	23.3	40,154	0.06%
2024/06/05	35	69.64	31	69.94	69.30	4	39,267	0.01%
2024/06/04	51	70.12	41	69.40	68.10	10	38,356	0.03%
2024/06/03	90	73.54	42	72.65	72.20	48	37,454	0.13%
2024/05/31	71.5	75.44	117	76.38	73.10	-45.5	36,215	-0.13%	大賣/
2024/05/30	87.5	73.12	52	72.54	72.10	35.5	33,375	0.11%
2024/05/29	88.1	73.47	45	74.82	74.60	43.1	32,308	0.13%
2024/05/28	91	73.59	53	73.90	72.70	38	30,144	0.13%
2024/05/27	9	68.83	61.4	70.93	71.50	-52.4	26,731	-0.20%
2024/05/24	6	64.43	61	64.70	65.00	-55	25,224	-0.22%
2024/05/23	78	65.33	11	65.78	65.30	67	24,805	0.27%
2024/05/22	12	63.77	7	63.87	63.60	5	23,643	0.02%
2024/05/21	16	64.26	16	64.56	64.80	0	23,189	0.00%
2024/05/20	17	62.00	2	62.75	62.10	15	22,450	0.07%
2024/05/17	0	0.00	4	61.05	61.20	-4	22,192	-0.02%
2024/05/16	15	61.37	5	61.16	61.10	10	22,142	0.05%
2024/05/15	0	0.00	2.2	60.54	60.10	-2.2	21,984	-0.01%
2024/05/14	1	60.60	1	60.70	60.90	0	21,890	0.00%
2024/05/10	3	60.63	0	0.00	60.60	3	21,714	0.01%
2024/05/09	2	61.35	4	62.50	60.80	-2	21,626	-0.01%
2024/05/08	3	61.60	0	0.00	61.30	3	21,452	0.01%
2024/05/07	2	61.05	0	0.00	61.70	2	21,360	0.01%
2024/05/06	1	62.00	2	61.95	62.10	-1	21,150	0.00%
2024/05/03	1	60.70	1	61.60	60.70	0	20,835	0.00%
2024/05/02	1	60.90	0	0.00	60.70	1	20,678	0.00%
2024/04/30	0.2	61.90	3	61.77	61.60	-2.8	20,587	-0.01%
2024/04/29	9	62.86	21	63.35	62.40	-12	20,438	-0.06%
2024/04/26	7	61.57	8	61.74	61.40	-1	19,997	-0.01%
2024/04/25	2	61.30	0	0.00	60.90	2	19,794	0.01%
2024/04/24	15	61.93	5	62.40	62.00	10	19,592	0.05%
2024/04/23	4	60.48	0	0.00	60.30	4	18,907	0.02%
2024/04/22	1	56.30	0	0.00	57.00	1	18,438	0.01%
2024/04/19	2	55.45	8	55.18	55.80	-6	18,278	-0.03%
2024/04/18	1	56.00	2	55.30	56.50	-1	18,105	-0.01%
2024/04/17	5	55.50	0	0.00	55.60	5	17,987	0.03%
2024/04/16	0	0.00	3	55.43	55.00	-3	17,836	-0.02%
2024/04/15	0	0.00	2	57.55	57.50	-2	17,596	-0.01%
2024/04/12	2	58.50	1	59.10	58.50	1	17,434	0.01%
2024/04/11	3	58.63	2	60.15	59.10	1	17,226	0.01%
2024/04/10	14	61.77	4	61.78	61.20	10	16,729	0.06%
2024/04/09	11	63.55	7	63.47	63.00	4	16,351	0.02%
2024/04/08	1	63.60	1	63.30	63.50	0	15,980	0.00%
2024/04/03	2	63.35	1	63.10	64.00	1	15,670	0.01%
2024/04/02	20	64.42	4	64.70	64.90	16	15,264	0.10%
2024/04/01	4	64.33	6	64.32	63.80	-2	14,706	-0.01%
2024/03/29	14	63.44	21	63.60	63.00	-7	14,144	-0.05%
2024/03/28	29.5	66.03	38	65.93	65.10	-8.5	13,289	-0.06%
2024/03/27	17	61.92	26	62.67	63.60	-9	10,914	-0.08%
2024/03/26	11	58.18	1	58.60	57.90	10	9,790	0.10%
2024/03/25	7	58.59	113	58.68	58.70	-106	9,502	-1.12%	大賣/鉅額交易
2024/03/22	27	59.29	8	59.60	59.00	19	9,239	0.21%
2024/03/21	26	59.30	18	59.00	59.10	8	8,698	0.09%
2024/03/20	39	59.19	43	58.58	58.20	-4	8,078	-0.05%
2024/03/19	4	56.13	0	0.00	58.10	4	6,912	0.06%
2024/03/18	3	54.67	6	54.37	55.40	-3	6,431	-0.05%
2024/03/15	19	56.95	13	56.88	55.60	6	6,066	0.10%
2024/03/14	5	54.78	8	53.70	53.70	-3	4,982	-0.06%
2024/03/13	26.4	59.50	26	59.08	58.90	0.4	4,239	0.01%
2024/03/12	6	51.50	4	55.30	55.30	2	2,479	0.08%
2024/03/11	1	48.90	0	0.00	50.30	1	2,126	0.05%
2024/03/08	0	0.00	7	49.20	49.20	-7	2,072	-0.34%
2024/03/07	2	49.30	0	0.00	50.10	2	2,041	0.10%
2024/03/05	0	0.00	3	50.27	50.50	-3	1,996	-0.15%
2024/03/04	0	0.00	1	50.10	50.00	-1	1,969	-0.05%
2024/03/01	2	49.25	0	49.50	49.30	2	1,953	0.10%
2024/02/27	2	49.78	0	0.00	49.70	2	1,931	0.10%
2024/02/23	5	50.10	0	0.00	50.10	5	1,936	0.26%
2024/02/22	0	0.00	10	50.50	50.70	-10	1,954	-0.51%
2024/02/21	2	50.00	0	0.00	50.10	2	1,946	0.10%
2024/02/20	0	0.00	3	50.30	50.30	-3	1,966	-0.15%
2024/02/16	0	0.00	0	49.65	49.40	0	2,021	0.00%
2024/02/15	5	49.17	0	0.00	49.40	5	2,030	0.25%
2024/02/02	1	50.70	10	50.70	50.90	-9	1,987	-0.45%
2024/01/25	0	0.00	0	50.50	50.60	0	2,055	0.00%
2024/01/22	0	0.00	1	50.20	50.20	-1	2,179	-0.05%
2024/01/19	2	49.70	0	0.00	49.70	2	2,183	0.09%
2024/01/18	2	49.85	1	49.70	49.60	1	2,193	0.05%
2024/01/17	0	0.00	1	50.00	49.65	-1	2,182	-0.05%
2024/01/16	0	0.00	2	50.80	50.80	-2	2,151	-0.09%
2024/01/12	0	0.00	1	51.40	51.40	-1	2,207	-0.05%
2024/01/11	3	51.30	0	0.00	51.30	3	2,241	0.13%
2024/01/05	0	0.00	5	51.84	51.80	-5	2,331	-0.21%
2024/01/04	1	51.90	2	52.00	51.90	-1	2,373	-0.04%
2024/01/02	0	0.00	2	52.90	52.80	-2	2,540	-0.08%
2023/12/29	2	53.30	1	53.50	53.10	1	2,580	0.04%
2023/12/28	0	0.00	1	52.60	52.70	-1	2,568	-0.04%
2023/12/27	0	0.00	1	52.40	52.40	-1	2,601	-0.04%
2023/12/21	2	51.70	0	0.00	51.70	2	2,840	0.07%
2023/12/20	1	52.00	0	0.00	52.30	1	2,890	0.03%
2023/12/19	1	51.70	0	0.00	51.60	1	2,959	0.03%
2023/12/15	0	0.00	9	52.07	52.00	-9	3,417	-0.26%
2023/12/06	3	51.93	0	0.00	52.00	3	4,460	0.07%
2023/12/05	20	53.35	0	0.00	53.10	20	4,399	0.45%
2023/11/29	2	53.40	0	0.00	53.40	2	4,483	0.04%
2023/11/24	1	53.30	1	53.30	53.30	0	4,557	0.00%
2023/11/22	1	53.30	2	53.40	53.30	-1	4,559	-0.02%
2023/11/20	23	53.03	0	0.00	53.00	23	4,545	0.51%
2023/11/17	12	52.93	10	53.20	53.20	2	4,530	0.04%
2023/11/16	0	0.00	1	52.90	52.80	-1	4,508	-0.02%
2023/11/15	10	52.70	0	0.00	52.90	10	4,492	0.22%
2023/11/14	20	52.35	20	52.60	52.30	0	4,459	0.00%
2023/11/09	30	52.48	0	0.00	52.30	30	4,488	0.67%
2023/11/08	3	52.63	0	0.00	52.20	3	4,509	0.07%
2023/10/31	0	0.00	0.1	52.60	52.40	-0.1	4,583	0.00%
2023/10/23	1	52.70	0	0.00	53.50	1	4,929	0.02%
2023/10/19	20	55.50	0	0.00	55.10	20	5,484	0.36%
2023/10/18	1.1	55.45	0	0.00	55.50	1.1	5,484	0.02%
2023/10/12	10	57.60	1	57.90	58.00	9	5,683	0.16%
2023/10/11	0	0.00	0.1	57.10	57.40	-0.1	5,704	0.00%
2023/10/06	0.1	57.00	0	0.00	56.50	0.1	5,731	0.00%
2023/10/05	0	0.00	1	58.19	58.20	-1	5,621	-0.02%
2023/10/03	1	58.10	2.1	57.65	57.40	-1.1	5,552	-0.02%
2023/09/28	10	56.10	10	57.70	57.70	0	5,487	0.00%
2023/09/21	2.1	58.63	0	0.00	58.00	2.1	5,321	0.04%
2023/09/20	5	61.30	0	0.00	58.90	5	5,188	0.10%
2023/09/19	82	60.48	98	61.49	60.70	-16	4,915	-0.33%
2023/09/18	1	57.10	0	0.00	57.10	1	4,282	0.02%
2023/09/15	3	57.90	0	0.00	59.00	3	4,137	0.07%
2023/09/07	0	0.00	1	56.60	56.50	-1	4,094	-0.02%
2023/09/06	0	0.00	1	56.70	57.10	-1	4,090	-0.02%
2023/09/01	0	0.00	7	56.27	57.00	-7	4,010	-0.17%
2023/08/31	6	55.80	0	0.00	55.70	6	3,965	0.15%
2023/08/29	0	0.00	5	54.20	54.80	-5	4,001	-0.12%
2023/08/28	2	54.80	0	0.00	54.70	2	4,056	0.05%
2023/08/25	0	0.00	5	55.50	54.80	-5	4,107	-0.12%
2023/08/24	2	55.50	0	0.00	55.50	2	4,130	0.05%
2023/08/22	0	0.00	1	54.20	54.30	-1	4,121	-0.02%
2023/08/17	1	54.20	1	54.70	54.90	0	4,100	0.00%
2023/08/14	0	0.00	4	55.30	55.70	-4	4,055	-0.10%
2023/08/10	0	0.00	1	57.10	56.20	-1	4,024	-0.02%
2023/08/09	0	0.00	4	56.45	56.90	-4	3,989	-0.10%
2023/08/07	4	56.93	1	57.20	56.20	3	3,944	0.08%
2023/08/01	0	0.00	1	55.90	55.70	-1	3,843	-0.03%
2023/07/27	1	57.40	2	56.90	56.90	-1	3,731	-0.03%
2023/07/26	28	58.18	22	58.03	57.00	6	3,664	0.16%
2023/07/25	21	59.96	2	59.80	59.50	19	3,399	0.56%
2023/07/24	2	54.50	0	0.00	55.00	2	2,796	0.07%
2023/07/21	2	54.10	2	54.70	54.30	0	2,766	0.00%
2023/07/19	1	57.90	0	0.00	55.90	1	2,738	0.04%
2023/07/18	1	57.40	2	57.80	57.40	-1	2,693	-0.04%
2023/07/17	3	57.03	2.1	57.00	57.20	0.9	2,560	0.04%
2023/07/14	0	0.00	1	55.70	56.20	-1	2,497	-0.04%
2023/07/13	4	55.73	0	0.00	54.90	4	2,433	0.16%
2023/07/04	2	54.90	0	0.00	54.70	2	2,283	0.09%
2023/06/29	0	0.00	1	56.00	55.80	-1	2,348	-0.04%
2023/06/21	0	0.00	3	56.10	55.60	-3	2,314	-0.13%
2023/06/19	3	56.10	0	0.00	56.50	3	2,318	0.13%
2023/06/16	5	56.00	0	0.00	56.00	5	2,301	0.22%
2023/06/14	1	57.20	4	56.70	56.50	-3	2,238	-0.13%
2023/06/13	0	0.00	2	56.00	55.80	-2	2,150	-0.09%
2023/06/12	2	55.50	0	0.00	55.40	2	2,109	0.09%
2023/06/09	0	0.00	2	54.60	54.60	-2	2,095	-0.10%
2023/06/07	0	0.00	2	55.40	55.30	-2	2,153	-0.09%
2023/06/06	3	55.60	0	0.00	55.70	3	2,168	0.14%
2023/06/05	5	55.60	2	55.90	55.80	3	2,223	0.13%
2023/06/01	2	55.60	0	0.00	55.80	2	2,232	0.09%
2023/05/30	0	0.00	5	54.60	54.50	-5	2,127	-0.23%
2023/05/29	2	54.00	0	0.00	54.20	2	2,119	0.09%
2023/05/25	0	0.00	10	53.60	53.60	-10	2,188	-0.46%
2023/05/23	0	0.00	2	54.00	53.90	-2	2,226	-0.09%
2023/05/22	0	0.00	1	53.80	54.00	-1	2,262	-0.04%
2023/05/15	0	0.00	20	52.30	52.70	-20	2,345	-0.85%
2023/05/11	1	52.60	0	0.00	52.40	1	2,424	0.04%
2023/05/08	5	53.26	1	53.40	53.50	4	2,534	0.16%
2023/05/05	0	0.00	10	54.00	53.80	-10	2,636	-0.38%
2023/05/03	1	53.80	0	0.00	53.80	1	2,903	0.03%
2023/04/26	5	52.94	0	0.00	52.90	5	3,288	0.15%
2023/04/25	1	52.80	0	0.00	52.60	1	3,295	0.03%
2023/04/21	10	53.80	12	54.00	53.80	-2	3,344	-0.06%
2023/04/19	0	0.00	2	55.55	55.00	-2	3,398	-0.06%
2023/04/11	1	55.50	1	55.60	55.70	0	3,462	0.00%
2023/04/10	0	0.00	1	55.60	55.50	-1	3,501	-0.03%
2023/04/06	0	0.00	2	56.10	56.10	-2	3,468	-0.06%
2023/03/30	0	0.00	1	55.60	55.60	-1	3,385	-0.03%
2023/03/29	0	0.00	22	55.30	55.50	-22	3,342	-0.66%
2023/03/28	4	54.10	0	0.00	53.50	4	3,252	0.12%
2023/03/27	21	54.00	1	54.00	54.00	20	3,260	0.61%
2023/03/24	0	0.00	24	54.70	54.70	-24	3,272	-0.73%
2023/03/23	0	0.00	15	53.60	53.90	-15	3,251	-0.46%
2023/03/22	20	53.20	0	0.00	53.30	20	3,255	0.61%
2023/03/15	15	52.90	0	0.00	52.70	15	3,343	0.45%
2023/03/13	4	52.93	1	53.40	53.60	3	3,484	0.09%
2023/03/09	3	54.83	0	0.00	54.90	3	3,665	0.08%
2023/03/08	3	54.97	0	0.00	55.20	3	3,746	0.08%
2023/03/07	25	56.00	1	56.60	56.00	24	3,688	0.65%
2023/03/06	1	56.00	0	0.00	55.90	1	3,654	0.03%
2023/03/03	0	0.00	4	55.20	55.20	-4	3,635	-0.11%
2023/03/02	0	0.00	1	55.40	55.20	-1	3,633	-0.03%
2023/03/01	0	0.00	5	55.10	55.30	-5	3,627	-0.14%
2023/02/24	1	56.00	0	0.00	55.50	1	3,620	0.03%
2023/02/23	5	55.70	0	0.00	56.00	5	3,592	0.14%
2023/02/22	2	55.10	0	0.00	55.20	2	3,564	0.06%
2023/02/20	0	0.00	6	55.50	56.00	-6	3,617	-0.17%
2023/02/16	5	55.10	7	54.93	55.10	-2	3,670	-0.05%
2023/02/15	5	54.50	0	0.00	54.50	5	3,743	0.13%
2023/02/13	0	0.00	8	54.96	54.90	-8	3,778	-0.21%
2023/02/10	6	54.72	0	0.00	54.60	6	3,788	0.16%
2023/02/09	0	0.00	2	55.50	55.50	-2	3,733	-0.05%
2023/02/08	0	0.00	1	56.30	55.80	-1	3,710	-0.03%
2023/02/07	0	0.00	8	55.83	56.20	-8	3,671	-0.22%
2023/02/06	3	56.43	0	0.00	56.50	3	3,643	0.08%
2023/02/03	10	56.41	2	56.35	56.30	8	3,593	0.22%
2023/02/02	11	56.22	13	56.37	56.40	-2	3,504	-0.06%
2023/02/01	0	0.00	1	54.90	55.00	-1	3,320	-0.03%
2023/01/31	3	54.27	0	0.00	54.20	3	3,260	0.09%
2023/01/30	2	53.70	4	54.93	55.40	-2	3,155	-0.06%
2023/01/17	1	52.20	0	0.00	52.20	1	2,909	0.03%
2023/01/13	0	0.00	2	53.10	52.60	-2	2,934	-0.07%
2023/01/09	1	52.50	1	53.10	53.20	0	2,923	0.00%
2023/01/06	0	0.00	10	52.10	52.40	-10	2,890	-0.35%
2023/01/05	0	0.00	1	51.70	51.00	-1	2,871	-0.03%
2022/12/30	0	0.00	1	51.80	51.90	-1	2,868	-0.03%
2022/12/29	10	51.10	0	0.00	51.00	10	2,841	0.35%
2022/12/22	0	0.00	1	52.00	52.00	-1	2,833	-0.04%
2022/12/20	2	51.10	0	0.00	51.00	2	2,826	0.07%
2022/12/14	2	53.30	0	0.00	53.70	2	2,803	0.07%
2022/12/13	0	0.00	3	54.10	53.70	-3	2,770	-0.11%
2022/12/07	2	52.70	6	52.20	52.80	-4	2,711	-0.15%
2022/12/06	4	53.60	25	53.32	53.20	-21	2,685	-0.78%
2022/12/05	4	54.40	4.1	54.65	54.20	-0.1	2,636	0.00%
2022/12/02	6	54.13	5	53.26	54.00	1	2,540	0.04%
2022/12/01	16	52.11	3	52.27	51.90	13	2,378	0.55%
2022/11/30	1	51.60	2	51.40	52.10	-1	2,386	-0.04%
2022/11/28	0	0.00	2	49.85	49.95	-2	2,280	-0.09%
2022/11/25	0	0.00	6	49.88	49.95	-6	2,287	-0.26%
2022/11/24	0	0.00	2	49.90	49.85	-2	2,284	-0.09%
2022/11/16	2	50.00	0	0.00	50.10	2	2,340	0.09%
2022/11/15	0	0.00	1	49.55	49.60	-1	2,273	-0.04%
2022/11/14	2	49.75	1	49.50	49.50	1	2,234	0.04%
2022/11/11	1	48.85	0	0.00	48.85	1	2,177	0.05%
2022/11/01	0	0.00	3	45.35	45.45	-3	2,199	-0.14%
2022/10/28	6	45.50	0	0.00	45.50	6	2,201	0.27%
2022/10/20	0	0.00	0.1	46.10	45.95	-0.1	2,224	0.00%
2022/10/17	0	0.00	0	46.25	46.45	0	2,258	0.00%
2022/10/11	0.1	46.60	0	0.00	46.35	0.1	2,287	0.00%
2022/10/05	0.1	46.75	0	0.00	46.55	0.1	2,364	0.00%
2022/09/16	0	0.00	2	48.23	48.00	-2	2,831	-0.07%
2022/09/14	1	48.90	1	48.85	48.85	0	2,866	0.00%
2022/09/01	1	50.50	0	0.00	50.20	1	3,454	0.03%
2022/08/25	1	50.50	0	0.00	50.70	1	4,102	0.02%
2022/08/24	1	50.50	1	50.20	50.30	0	4,467	0.00%
2022/08/19	1	50.50	0	0.00	50.60	1	6,346	0.02%
2022/08/18	0	0.00	6	50.00	50.20	-6	6,430	-0.09%
2022/08/17	0	0.00	1	50.80	50.40	-1	6,540	-0.02%
2022/08/16	0	0.00	1	50.70	50.40	-1	6,623	-0.02%
2022/08/12	7	50.89	0	0.00	51.10	7	6,721	0.10%
2022/08/11	2	50.70	0	50.30	50.60	2	6,755	0.03%
2022/08/05	0	0.00	1	48.65	48.85	-1	7,083	-0.01%
2022/08/03	0	0.00	1	48.35	48.10	-1	7,121	-0.01%
2022/08/02	1	48.30	1	48.35	48.30	0	7,144	0.00%
2022/07/29	0	0.00	0.2	49.60	49.25	-0.2	7,144	0.00%
2022/07/27	1	48.95	0	0.00	49.00	1	7,182	0.01%
2022/07/26	1	48.80	0	0.00	48.70	1	7,202	0.01%
2022/07/22	0	0.00	1	49.79	49.20	-1	7,219	-0.01%
2022/07/20	1	47.55	1	47.80	47.50	0	7,182	0.00%
2022/07/18	1	47.00	0	0.00	47.00	1	7,226	0.01%
2022/07/14	1	46.50	0	0.00	46.80	1	7,239	0.01%
2022/07/13	0	0.00	13	47.13	47.05	-13	7,246	-0.18%
2022/07/11	0	0.00	2	46.35	46.25	-2	7,196	-0.03%
2022/07/07	1	46.00	0	0.00	46.25	1	7,184	0.01%
2022/07/06	1	45.55	0	0.00	45.10	1	7,162	0.01%
2022/07/05	3	46.55	0	0.00	46.55	3	7,137	0.04%
2022/07/04	0	0.00	5	46.11	45.70	-5	7,133	-0.07%
2022/07/01	3	48.88	2	49.05	47.00	1	7,121	0.01%
2022/06/30	0	0.00	10	49.65	49.30	-10	7,040	-0.14%
2022/06/29	0	0.00	80	52.34	52.20	-80	6,921	-1.16%
2022/06/28	0	0.00	5	53.20	53.10	-5	6,904	-0.07%
2022/06/27	40	53.30	25	53.60	53.60	15	6,921	0.22%
2022/06/24	5	53.10	0	0.00	52.70	5	6,897	0.07%
2022/06/22	1	54.00	0	0.00	53.20	1	6,844	0.01%
2022/06/21	0	0.00	10	53.80	54.60	-10	6,830	-0.15%
2022/06/20	0	0.00	6	53.20	52.90	-6	6,795	-0.09%
2022/06/17	1	54.20	0	0.00	55.50	1	6,680	0.01%
2022/06/16	0	0.00	5	55.56	55.20	-5	6,524	-0.08%
2022/06/15	1	56.20	56	56.77	56.20	-55	6,514	-0.84%
2022/06/14	52	55.84	0	0.00	56.40	52	6,485	0.80%
2022/06/13	0	0.00	2	55.80	55.50	-2	6,436	-0.03%
2022/06/10	6	56.50	5	56.50	56.40	1	6,353	0.02%
2022/06/08	9	56.81	0	0.00	56.40	9	6,213	0.14%
2022/06/07	12	56.65	2	56.60	56.20	10	6,155	0.16%
2022/06/06	13	55.99	4	56.40	56.30	9	6,090	0.15%
2022/06/02	76	57.02	13	56.79	56.50	63	5,993	1.05%
2022/06/01	17	56.32	0.1	55.90	56.00	17	5,706	0.30%
2022/05/31	3	54.83	1	55.40	54.60	2	5,360	0.04%
2022/05/30	2	53.90	1	54.70	54.30	1	3,832	0.03%
2022/05/23	11	54.00	0	0.00	53.80	11	3,696	0.30%
2022/05/20	0	0.00	3	54.37	54.50	-3	3,641	-0.08%
2022/05/17	2.1	55.98	1	56.00	54.90	1.1	3,578	0.03%
2022/05/13	3.1	58.87	1	58.40	58.50	2.1	3,385	0.06%
2022/05/11	0	0.00	3	61.20	61.30	-3	3,294	-0.09%
2022/05/10	0	0.00	1	61.50	61.50	-1	3,401	-0.03%
2022/05/09	0	0.00	3	60.13	60.50	-3	3,395	-0.09%
2022/05/06	0	0.00	1	60.50	60.50	-1	3,424	-0.03%
2022/05/05	2	61.00	0	0.00	61.30	2	3,468	0.06%
2022/05/04	2	60.70	0	0.00	60.80	2	3,484	0.06%
2022/04/22	1	59.50	0	0.00	60.60	1	3,496	0.03%
2022/04/08	6	60.90	0	0.00	60.80	6	3,784	0.16%
2022/04/06	0	0.00	1.1	62.03	61.80	-1.1	3,737	-0.03%
2022/04/01	3	62.00	0	0.00	62.10	3	3,705	0.08%
2022/03/31	0	0.00	2	63.00	62.80	-2	3,688	-0.05%
2022/03/30	1	63.00	5	62.60	62.60	-4	3,663	-0.11%
2022/03/29	0	0.00	5	62.94	62.70	-5	3,649	-0.14%
2022/03/28	0	0.00	2	62.60	63.20	-2	3,650	-0.05%
2022/03/24	6	63.20	1	63.30	63.30	5	3,651	0.14%
2022/03/17	5	62.78	0	0.00	62.90	5	3,647	0.14%
2022/03/10	0	0.00	71	62.86	63.00	-71	3,775	-1.88%
2022/03/09	0	0.00	95	62.22	61.90	-95	3,785	-2.51%
2022/03/08	0	0.00	103	62.26	61.90	-103	3,808	-2.70%	大賣/鉅額交易
2022/03/04	0	0.00	15	63.90	63.70	-15	3,830	-0.39%
2022/03/03	1	64.60	0	0.00	64.70	1	3,864	0.03%
2022/03/02	20	65.00	5	65.00	64.80	15	3,932	0.38%
2022/03/01	47	64.62	0	0.00	64.80	47	3,908	1.20%
2022/02/25	19	63.83	1	63.40	63.80	18	3,836	0.47%
2022/02/24	20	64.46	1.1	64.20	63.70	19	3,779	0.50%
2022/02/23	1	64.30	1.1	64.69	64.60	-0.1	3,696	0.00%
2022/02/22	1	63.50	0	0.00	63.90	1	3,637	0.03%
2022/02/21	1	63.90	0	0.00	64.00	1	3,645	0.03%
2022/02/18	0	0.00	11	63.01	63.00	-11	3,636	-0.30%
2022/02/17	0	0.00	0.1	63.70	63.10	-0.1	3,784	0.00%
2022/02/11	3	62.70	0	0.00	63.30	3	4,071	0.07%
2022/02/10	0	0.00	0.1	63.50	63.60	-0.1	4,106	0.00%
2022/01/21	0	0.00	2	62.20	62.00	-2	4,417	-0.05%
2022/01/20	2	62.10	0	0.00	62.00	2	4,457	0.04%
2022/01/19	2	62.40	0	0.00	62.00	2	4,484	0.04%
2022/01/17	66	62.21	0	0.00	62.40	66	4,573	1.44%
2022/01/14	12	62.34	0	0.00	62.40	12	4,656	0.26%
2022/01/13	0	0.00	10	62.80	63.30	-10	4,815	-0.21%
2022/01/12	0	0.00	3	63.10	63.30	-3	4,944	-0.06%
2022/01/11	10	63.60	0	0.00	63.40	10	5,062	0.20%
2022/01/07	1	65.10	265	64.36	64.20	-264	5,567	-4.74%	大賣/鉅額交易
2022/01/06	41	65.41	0	0.00	65.70	41	5,601	0.73%
2022/01/05	286	66.34	1.1	66.23	66.20	284.9	5,650	5.04%	大買/鉅額交易
2022/01/04	1	64.00	0	0.00	64.50	1	5,601	0.02%
2022/01/03	20	64.40	1	64.30	64.20	19	5,781	0.33%
2021/12/30	40	65.10	0	0.00	64.90	40	5,923	0.68%
2021/12/29	0	0.00	2	65.00	64.90	-2	6,247	-0.03%
2021/12/28	0	0.00	2	64.90	65.00	-2	6,623	-0.03%
2021/12/20	0	0.00	5	63.60	63.60	-5	8,387	-0.06%
2021/12/14	1	64.10	0	0.00	64.20	1	9,301	0.01%
2021/12/09	2	64.70	10	64.50	65.20	-8	9,552	-0.08%
2021/12/07	6	64.30	1	64.50	64.30	5	9,514	0.05%
2021/11/29	0	0.00	5	65.50	65.00	-5	9,497	-0.05%
2021/11/26	8	65.15	17	65.11	65.10	-9	9,469	-0.10%
2021/11/25	0.2	67.00	0	0.00	66.60	0.2	9,412	0.00%
2021/11/23	0	0.00	1	66.70	66.60	-1	9,460	-0.01%
2021/11/22	1	67.00	32	67.01	67.10	-31	9,442	-0.33%
2021/11/19	6	66.70	54	66.82	66.70	-48	9,486	-0.51%
2021/11/18	6	67.10	0	0.00	67.10	6	9,548	0.06%
2021/11/16	0	0.00	13	67.22	67.30	-13	9,779	-0.13%
2021/11/15	10	68.00	0.1	68.40	68.00	10	9,836	0.10%
2021/11/11	3	70.57	0	0.00	69.30	3	9,930	0.03%
2021/11/10	2	70.05	1	69.90	70.20	1	9,851	0.01%
2021/11/09	2	70.10	6	69.50	69.60	-4	9,853	-0.04%
2021/11/05	2	69.85	27	69.83	70.00	-25	9,845	-0.25%
2021/11/04	6	70.40	11	70.45	70.00	-5	9,782	-0.05%
2021/11/03	9	69.56	56	69.79	69.80	-47	9,643	-0.49%
2021/11/02	5	70.12	1	69.50	69.10	4	9,609	0.04%
2021/10/29	1	68.20	1.1	68.60	68.80	-0.1	9,456	0.00%
2021/10/28	2	68.70	2	68.50	68.60	0	9,393	0.00%
2021/10/27	1	68.00	5	67.70	67.70	-4	9,316	-0.04%
2021/10/26	8	68.10	0	0.00	68.00	8	9,311	0.09%
2021/10/25	1	68.50	0	0.00	68.30	1	9,279	0.01%
2021/10/22	5	67.80	0.1	67.10	67.90	4.9	9,259	0.05%
2021/10/21	6	66.90	0	0.00	66.50	6	9,213	0.07%
2021/10/20	5	67.50	0	0.00	67.90	5	9,154	0.05%
2021/10/19	15	68.10	0	0.00	68.00	15	9,037	0.17%
2021/10/18	5	69.80	0	0.00	68.70	5	8,913	0.06%
2021/10/15	2	70.40	8	70.84	70.80	-6	8,729	-0.07%
2021/10/14	5	68.50	0	0.00	68.50	5	8,527	0.06%
2021/10/13	0	0.00	2	68.50	69.00	-2	8,468	-0.02%
2021/10/08	5	70.04	60	70.17	70.10	-55	8,305	-0.66%
2021/10/07	0	0.00	288	69.31	69.40	-288	8,151	-3.53%	大賣/鉅額交易
2021/10/06	3	69.20	220	68.48	68.30	-217	8,078	-2.69%	大賣/鉅額交易
2021/10/05	1	69.80	1	70.60	71.20	0	7,773	0.00%
2021/10/04	0	0.00	28.2	69.73	70.90	-28.2	7,414	-0.38%
2021/10/01	15.1	68.34	0	0.00	67.60	15.1	6,842	0.22%
2021/09/30	12	70.10	15	70.23	70.30	-3	6,600	-0.05%
2021/09/29	56	68.95	1	68.70	68.70	55	6,218	0.88%
2021/09/28	5	68.10	0	0.00	69.40	5	6,209	0.08%
2021/09/27	36	68.63	21	68.94	68.80	15	6,058	0.25%
2021/09/24	2	69.50	11	68.60	68.70	-9	5,961	-0.15%
2021/09/23	30	67.35	5	67.66	68.00	25	5,645	0.44%
2021/09/22	180	65.14	2	65.45	66.20	178	5,330	3.34%	大買/鉅額交易
2021/09/17	52	65.99	11.1	65.47	66.50	40.9	5,240	0.78%
2021/09/16	10	64.50	16	64.53	64.40	-6	5,113	-0.12%
2021/09/15	17	66.39	1	65.60	65.00	16	5,073	0.32%
2021/09/14	0	0.00	14	62.89	62.80	-14	4,849	-0.29%
2021/09/10	0	0.00	11	63.29	63.50	-11	4,890	-0.22%
2021/09/08	0	0.00	1	63.80	62.90	-1	5,002	-0.02%
2021/09/06	0	0.00	1.1	64.04	64.00	-1.1	4,946	-0.02%
2021/09/03	3	64.50	1	64.20	64.90	2	4,952	0.04%
2021/09/02	30	64.80	0	0.00	64.20	30	4,909	0.61%
2021/08/30	1	65.60	0	0.00	66.20	1	4,853	0.02%
2021/08/27	2	66.50	7	66.14	66.20	-5	4,900	-0.10%
2021/08/26	0	0.00	1	65.50	65.70	-1	4,919	-0.02%
2021/08/25	3	66.00	0	0.00	65.70	3	5,051	0.06%
2021/08/24	1	66.70	4	66.58	65.70	-3	5,050	-0.06%
2021/08/23	3	66.87	2	66.95	67.30	1	5,006	0.02%
2021/08/20	1	65.90	7	65.70	65.90	-6	4,871	-0.12%
2021/08/19	4	64.30	9	64.51	64.50	-5	4,791	-0.10%
2021/08/18	3	65.10	12	65.45	66.80	-9	4,610	-0.20%
2021/08/17	0	0.00	1.1	64.29	64.40	-1.1	4,482	-0.02%
2021/08/13	0	0.00	2	64.10	64.00	-2	4,433	-0.05%
2021/08/12	0	0.00	1.2	64.06	63.80	-1.2	4,405	-0.03%
2021/08/10	0	0.00	2	62.20	62.20	-2	4,479	-0.04%
2021/08/06	2	63.60	2	63.60	63.70	0	4,665	0.00%
2021/08/05	0	0.00	12	63.15	63.20	-12	4,772	-0.25%
2021/08/04	0	0.00	5	62.10	62.10	-5	4,972	-0.10%
2021/08/02	2	62.00	0	0.00	62.20	2	5,105	0.04%
2021/07/30	3	61.90	0	0.00	61.60	3	5,173	0.06%
2021/07/29	14	62.63	0	0.00	62.70	14	5,196	0.27%
2021/07/28	1	61.50	0	0.00	62.20	1	5,306	0.02%
2021/07/26	2	62.90	0	0.00	63.10	2	5,680	0.04%
2021/07/23	1.1	62.26	0	0.00	62.60	1.1	5,639	0.02%
2021/07/21	0	0.00	52	62.80	63.00	-52	5,794	-0.90%
2021/07/20	2	64.55	1.2	64.37	64.20	0.9	5,755	0.01%
2021/07/19	2.2	65.64	0	0.00	65.80	2.2	5,777	0.04%
2021/07/16	1	66.20	0	0.00	66.50	1	5,967	0.02%
2021/07/15	352	66.90	0	0.00	66.70	352	6,086	5.78%	大買/鉅額交易
2021/07/14	4	66.18	0	0.00	65.80	4	6,100	0.07%
2021/07/13	0	0.00	72	66.70	66.10	-72	6,153	-1.17%
2021/07/09	1	64.90	1	64.90	65.00	0	6,253	0.00%
2021/07/08	2	65.75	0	0.00	65.50	2	6,399	0.03%
2021/07/07	22	65.80	0	0.00	65.50	22	6,501	0.34%
2021/07/06	3	66.13	0	0.00	66.00	3	6,572	0.05%
2021/07/05	0	0.00	55	66.73	67.00	-55	6,628	-0.83%
2021/07/02	1.7	64.94	5	64.90	65.00	-3.3	6,607	-0.05%
2021/07/01	125	65.10	0	65.10	65.10	125	6,709	1.86%	大買/鉅額交易
2021/06/30	4	65.70	0	0.00	65.70	4	6,760	0.06%
2021/06/29	10	65.60	1	65.50	65.30	9	6,904	0.13%
2021/06/28	2	65.00	0	0.00	65.30	2	7,157	0.03%
2021/06/25	20	66.00	0	0.00	65.60	20	7,238	0.28%
2021/06/24	0	0.00	1	65.50	65.40	-1	7,302	-0.01%
2021/06/23	1	65.10	20	64.90	65.10	-19	7,422	-0.26%
2021/06/22	3	64.10	0	0.00	63.90	3	7,633	0.04%
2021/06/21	1.1	64.22	6	64.48	64.20	-4.9	7,891	-0.06%
2021/06/18	33	65.51	30	65.53	65.70	3	8,989	0.03%
2021/06/17	5	65.00	3	64.90	65.00	2	9,076	0.02%
2021/06/16	0	0.00	3	64.70	64.60	-3	9,342	-0.03%
2021/06/11	0	0.00	20	65.00	64.90	-20	10,415	-0.19%
2021/06/10	0	0.00	262	63.55	64.20	-262	10,545	-2.48%	大賣/鉅額交易
2021/06/09	0	0.00	170	63.46	63.40	-170	10,719	-1.59%	大賣/鉅額交易
2021/06/08	2	64.40	0	0.00	64.40	2	11,187	0.02%
2021/06/07	1	63.00	3	63.30	63.50	-2	11,381	-0.02%
2021/06/04	10.1	63.90	1	63.90	64.00	9.1	11,419	0.08%
2021/06/02	18	66.60	12	66.80	65.90	6	11,547	0.05%
2021/05/31	1	65.30	0	0.00	65.30	1	11,685	0.01%
2021/05/28	50	65.40	3	65.10	64.60	47	11,746	0.40%
2021/05/25	2	64.10	0	0.00	64.30	2	12,460	0.02%
2021/05/24	6	63.40	1	62.70	63.50	5	13,058	0.04%
2021/05/21	5	63.36	45	62.90	63.10	-40	13,201	-0.30%
2021/05/20	3	62.00	1	62.50	62.20	2	13,440	0.01%
2021/05/18	47	60.38	11	61.36	62.70	36	13,799	0.26%
2021/05/17	1	58.03	7	57.71	57.80	-6	13,988	-0.04%
2021/05/14	0	61.60	5	61.36	60.90	-5	14,093	-0.04%
2021/05/12	94	61.84	13.4	58.83	59.80	80.6	14,679	0.55%
2021/05/11	2.2	63.82	0	0.00	62.00	2.2	15,153	0.01%
2021/05/10	0.3	65.34	0	0.00	65.40	0.3	15,223	0.00%
2021/05/07	10	66.00	0	0.00	66.20	10	15,477	0.06%
2021/05/05	3	65.00	4	64.10	63.60	-1	16,217	-0.01%
2021/05/04	86.1	65.08	34	63.89	64.20	52.1	16,250	0.32%
2021/05/03	2	66.85	1	66.40	66.70	1	16,320	0.01%
2021/04/29	0	0.00	460	69.33	69.00	-460	16,341	-2.81%	大賣/鉅額交易
2021/04/28	2	70.20	335.1	69.75	69.70	-333.1	16,457	-2.02%	大賣/鉅額交易
2021/04/27	5	71.00	2	70.70	70.70	3	16,704	0.02%
2021/04/26	1	69.60	1	70.80	69.60	0	16,916	0.00%
2021/04/23	1	69.20	2	69.50	69.60	-1	17,894	-0.01%
2021/04/22	9	70.11	13	69.82	69.30	-4	19,364	-0.02%
2021/04/21	282	70.87	5	71.12	70.80	277	21,177	1.31%	大買/鉅額交易
2021/04/20	3	71.13	1	71.00	71.00	2	23,422	0.01%
2021/04/19	8	71.31	2	71.20	71.10	6	24,127	0.02%
2021/04/16	5	71.44	0	0.00	71.70	5	24,288	0.02%
2021/04/15	8	70.46	0	0.00	70.80	8	24,357	0.03%
2021/04/14	2	71.29	0	0.00	71.10	2	24,344	0.01%
2021/04/13	3	72.47	4	72.68	72.10	-1	24,468	0.00%
2021/04/12	8.1	72.21	1	72.50	72.10	7.1	24,572	0.03%
2021/04/09	1	72.20	11	72.11	72.00	-10	24,711	-0.04%
2021/04/08	8	72.54	0	0.00	72.30	8	24,687	0.03%
2021/04/07	1	73.10	2	73.00	73.10	-1	24,603	0.00%
2021/04/06	0	0.00	3	72.50	72.10	-3	24,526	-0.01%
2021/04/01	20	72.12	1	72.00	71.90	19	24,495	0.08%
2021/03/31	15	72.85	12	73.08	72.60	3	24,416	0.01%
2021/03/30	1	74.80	2	74.15	74.80	-1	24,191	0.00%
2021/03/29	8	74.28	0	0.00	74.10	8	24,121	0.03%
2021/03/26	2	73.75	26	74.00	73.80	-24	24,108	-0.10%
2021/03/25	32	74.65	11	75.05	74.10	21	24,013	0.09%
2021/03/24	6	75.77	21	75.61	75.40	-15	23,836	-0.06%
2021/03/23	30	76.62	35	76.91	76.10	-5	23,564	-0.02%
2021/03/22	8	73.58	2	73.00	74.00	6	22,465	0.03%
2021/03/19	39	73.75	0	0.00	73.00	39	22,308	0.17%
2021/03/18	16	74.70	10	74.78	74.80	6	22,105	0.03%
2021/03/17	30	74.81	26	73.98	73.40	4	21,765	0.02%
2021/03/16	6	72.60	2	72.55	72.50	4	21,200	0.02%
2021/03/15	23	73.19	0	0.00	72.80	23	21,150	0.11%
2021/03/12	27	72.86	10	72.65	73.30	17	21,192	0.08%
2021/03/11	1	70.70	8	71.38	71.30	-7	21,120	-0.03%
2021/03/10	0	0.00	1	70.00	69.60	-1	20,960	0.00%
2021/03/09	6	68.20	41	67.79	69.00	-35	20,933	-0.17%
2021/03/08	6	69.10	11	70.20	69.00	-5	20,785	-0.02%
2021/03/05	7	70.80	1	70.80	70.00	6	20,689	0.03%
2021/03/04	20	71.11	2	71.45	70.50	18	20,660	0.09%
2021/03/03	0	0.00	1	70.50	70.80	-1	20,431	0.00%
2021/03/02	2	69.70	0	0.00	69.30	2	20,303	0.01%
2021/02/26	13	70.25	2	70.30	70.00	11	20,163	0.05%
2021/02/25	18	72.66	17	72.84	71.30	1	19,931	0.01%
2021/02/24	25	71.13	14	71.37	70.60	11	19,489	0.06%
2021/02/23	4	69.75	0	0.00	69.70	4	18,843	0.02%
2021/02/22	4	70.25	2	70.60	69.70	2	18,685	0.01%
2021/02/19	0	0.00	1	69.20	69.40	-1	18,424	-0.01%
2021/02/18	4	70.45	1	70.10	70.20	3	18,213	0.02%
2021/02/17	137	69.86	4	69.53	69.90	133	17,982	0.74%	大買/鉅額交易
2021/02/05	55	70.47	2	70.65	70.40	53	17,708	0.30%
2021/02/04	6	70.53	5	70.34	70.40	1	17,457	0.01%
2021/02/03	7	73.03	3.1	72.71	72.50	3.9	17,039	0.02%
2021/02/02	254	74.07	7	75.57	73.60	247	16,672	1.48%	大買/鉅額交易
2021/02/01	2	74.90	4	73.60	74.90	-2	15,953	-0.01%
2021/01/29	11	77.63	9	77.87	74.80	2	15,757	0.01%
2021/01/28	36	76.76	19	76.64	77.20	17	15,459	0.11%
2021/01/27	11	76.97	10	77.24	78.20	1	15,072	0.01%
2021/01/26	10	75.21	54	74.60	74.40	-44	14,563	-0.30%
2021/01/25	2	75.65	15	76.33	75.30	-13	14,395	-0.09%
2021/01/22	22	74.57	7	74.71	75.60	15	14,088	0.11%
2021/01/21	11	73.05	7	73.50	72.50	4	13,851	0.03%
2021/01/20	56	73.04	21	74.39	72.10	35	13,646	0.26%
2021/01/19	15	76.39	8	76.01	76.00	7	13,299	0.05%
2021/01/18	42	76.86	21	76.54	77.30	21	12,960	0.16%
2021/01/15	449	77.77	34	75.60	75.60	415	11,917	3.48%	大買/鉅額交易
2021/01/14	51	75.54	24	76.55	76.90	27	10,349	0.26%
2021/01/13	45	69.80	36	70.77	72.80	9	8,308	0.11%
2021/01/12	3	67.70	21	67.70	67.70	-18	5,923	-0.30%
2021/01/11	6	61.60	0	0.00	61.60	6	5,142	0.12%
2021/01/08	0	0.00	23	55.20	56.00	-23	4,890	-0.47%
2021/01/07	2	55.30	3	56.07	55.60	-1	4,712	-0.02%
2021/01/06	11	56.84	9	56.78	55.70	2	4,613	0.04%
2021/01/05	21	56.24	6	56.23	56.10	15	4,309	0.35%
2021/01/04	10	55.49	46	55.63	55.60	-36	4,071	-0.88%
2020/12/29	4	54.30	1	53.30	53.40	3	3,724	0.08%
2020/12/28	2	54.20	0	0.00	54.00	2	3,684	0.05%
2020/12/25	3	53.67	0	0.00	53.70	3	3,627	0.08%
2020/12/24	1	52.80	1	52.90	52.70	0	3,521	0.00%
2020/12/23	3	52.00	0	0.00	52.10	3	3,454	0.09%
2020/12/22	2	52.80	0	0.00	52.00	2	3,437	0.06%
2020/12/21	0	0.00	1	52.20	52.20	-1	3,413	-0.03%
2020/12/18	1	51.90	0	0.00	51.90	1	3,403	0.03%
2020/12/16	1	52.60	1.2	52.90	52.90	-0.2	3,354	-0.01%
2020/12/14	6	53.20	6	53.37	52.70	0	3,279	0.00%
2020/12/11	1	53.30	1	53.00	53.00	0	3,205	0.00%
2020/12/10	34	53.35	0	0.00	53.20	34	3,128	1.09%
2020/12/09	4	55.38	5	54.80	54.70	-1	2,998	-0.03%
2020/12/08	27	55.34	2	55.15	54.70	25	2,877	0.87%
2020/12/07	5	54.82	11	55.13	56.30	-6	2,632	-0.23%
2020/12/04	0	0.00	4	52.38	52.50	-4	2,227	-0.18%
2020/12/03	2	51.75	2	51.90	51.60	0	2,175	0.00%
2020/11/30	3	52.00	1	52.60	52.60	2	2,111	0.09%
2020/11/26	0	0.00	2	52.20	52.20	-2	2,000	-0.10%
2020/11/25	2	52.00	0	0.00	51.60	2	2,039	0.10%
2020/11/24	3	51.80	1	52.10	51.60	2	2,028	0.10%
2020/11/23	0	0.00	2	52.40	52.40	-2	2,003	-0.10%
2020/11/20	0	0.00	1	52.00	52.10	-1	1,960	-0.05%
2020/11/18	0	0.00	2	51.60	51.80	-2	1,948	-0.10%
2020/11/16	1	51.50	3	51.27	51.50	-2	1,987	-0.10%
2020/11/13	1	51.50	0	0.00	51.00	1	1,988	0.05%
2020/11/12	2	52.30	0	0.00	52.30	2	1,946	0.10%
2020/11/11	1	52.20	1	52.20	52.30	0	1,952	0.00%
2020/11/10	0	0.00	2	51.70	51.60	-2	1,934	-0.10%
2020/11/09	2	51.90	5	51.50	51.70	-3	1,966	-0.15%
2020/11/06	1	51.20	3	51.40	51.30	-2	1,968	-0.10%
2020/11/03	3	50.97	0	0.00	51.10	3	2,012	0.15%
2020/11/02	0	0.00	1	50.30	50.30	-1	2,025	-0.05%
2020/10/30	2	50.10	0	0.00	50.10	2	2,045	0.10%
2020/10/29	1	50.40	0	0.00	50.40	1	2,036	0.05%
2020/10/28	1	51.00	0	0.00	51.00	1	2,052	0.05%
2020/10/27	0	0.00	1	51.20	51.20	-1	2,070	-0.05%
2020/10/26	1	51.50	0	0.00	51.40	1	2,098	0.05%
2020/10/22	0	0.00	1	51.30	51.30	-1	2,165	-0.05%
2020/10/20	2	51.60	0	0.00	51.60	2	2,272	0.09%
2020/10/15	2	51.40	0	0.00	51.40	2	2,494	0.08%
2020/10/14	7	51.97	0	0.00	51.80	7	2,580	0.27%
2020/10/13	1	51.60	0	0.00	52.00	1	2,672	0.04%
2020/10/12	1	51.80	0	0.00	52.00	1	2,723	0.04%
2020/10/08	0	0.00	1	52.20	52.10	-1	2,790	-0.04%
2020/10/07	1	51.60	0	0.00	51.40	1	2,825	0.04%
2020/10/06	4	51.73	2	51.80	51.90	2	2,864	0.07%
2020/09/24	0	0.00	1	50.10	50.30	-1	3,106	-0.03%
2020/09/22	0	0.00	1	51.90	52.00	-1	3,132	-0.03%
2020/09/21	1	53.90	0	0.00	53.00	1	3,162	0.03%
2020/09/18	1	53.10	0	0.00	52.60	1	3,183	0.03%
2020/09/16	1	53.10	0	0.00	53.00	1	3,255	0.03%
2020/09/14	0	0.00	1	52.80	52.80	-1	3,342	-0.03%
2020/09/11	0	0.00	3	52.23	52.70	-3	3,368	-0.09%
2020/09/10	0	0.00	4	52.40	52.30	-4	3,385	-0.12%
2020/09/03	2	54.10	0	0.00	53.30	2	3,473	0.06%
2020/08/31	0	0.00	1	52.90	52.20	-1	3,513	-0.03%
2020/08/28	0	0.00	0.1	53.10	53.00	-0.1	3,494	0.00%
2020/08/20	1	51.70	0	0.00	51.20	1	3,581	0.03%
2020/08/19	15	54.00	2	53.70	53.50	13	3,523	0.37%
2020/08/14	0	0.00	1	53.50	53.60	-1	3,521	-0.03%
2020/08/13	2	53.30	10	53.00	53.10	-8	3,519	-0.23%
2020/08/12	10	53.60	0	0.00	53.60	10	3,485	0.29%
2020/08/11	1	54.00	0	0.00	53.70	1	3,501	0.03%
2020/08/10	0	0.00	1	54.50	54.40	-1	3,522	-0.03%
2020/08/06	2	54.90	0	0.00	54.80	2	3,566	0.06%
2020/08/04	2	54.00	2	54.60	54.50	0	3,614	0.00%
2020/07/31	1	54.50	1	54.60	54.20	0	3,640	0.00%
2020/07/30	4	53.85	2	54.70	54.80	2	3,669	0.05%
2020/07/28	0	0.00	2	54.00	53.60	-2	3,734	-0.05%
2020/07/27	2	53.80	0	0.00	53.60	2	3,923	0.05%
2020/07/24	0	0.00	2	54.40	54.20	-2	3,912	-0.05%
2020/07/22	2	57.80	0	0.00	58.00	2	3,845	0.05%
2020/07/21	0	0.00	8	57.68	57.60	-8	3,757	-0.21%
2020/07/20	5	56.80	0	0.00	56.90	5	3,695	0.14%
2020/07/17	2	58.15	0	0.00	57.70	2	3,632	0.06%
2020/07/16	0	0.00	2	57.55	58.00	-2	3,580	-0.06%
2020/07/15	1	57.20	4	57.20	57.20	-3	3,552	-0.08%
2020/07/13	3	58.00	0	0.00	58.00	3	3,522	0.09%
2020/07/09	4	58.15	0	0.00	58.00	4	3,536	0.11%
2020/07/07	1.2	58.67	0	0.00	57.90	1.2	3,496	0.04%
2020/07/06	1	57.80	11	57.93	57.80	-10	3,540	-0.28%
2020/07/03	3	56.90	0	0.00	57.00	3	3,549	0.08%
2020/07/02	0	0.00	3	57.07	57.40	-3	3,543	-0.08%
2020/07/01	3	57.33	2	57.70	57.00	1	3,542	0.03%
2020/06/30	0	0.00	2	56.05	56.50	-2	3,455	-0.06%
2020/06/29	1	55.50	0	0.00	55.20	1	3,419	0.03%
2020/06/24	4	55.85	6	55.90	55.90	-2	3,392	-0.06%
2020/06/23	4	54.75	1	54.80	54.70	3	3,334	0.09%
2020/06/19	5	54.30	0	0.00	54.10	5	3,365	0.15%
2020/06/18	0	0.00	1	55.20	55.20	-1	3,317	-0.03%
2020/06/17	0	0.00	1	54.70	54.50	-1	3,313	-0.03%
2020/06/16	0	0.00	1	54.50	54.10	-1	3,379	-0.03%
2020/06/15	1	53.60	0	0.00	53.10	1	3,485	0.03%
2020/06/12	3	53.60	0	0.00	53.80	3	3,523	0.09%
2020/06/11	2	54.90	0	0.00	54.50	2	3,600	0.06%
2020/06/09	2	55.30	4	55.50	55.40	-2	3,744	-0.05%
2020/06/08	6	55.50	0	0.00	55.80	6	3,846	0.16%
2020/06/05	0	0.00	2	55.80	55.50	-2	3,834	-0.05%
2020/06/04	3	55.13	0	0.00	55.20	3	3,822	0.08%
2020/06/03	0	0.00	7	54.99	55.20	-7	3,835	-0.18%
2020/06/02	0.1	54.30	0	0.00	54.30	0.1	3,837	0.00%
2020/05/29	1	53.30	0	0.00	53.90	1	3,823	0.03%
2020/05/28	2	54.20	2	54.40	53.70	0	3,791	0.00%
2020/05/27	1	54.00	1	54.10	54.30	0	3,829	0.00%
2020/05/26	0	0.00	10	54.30	54.00	-10	3,853	-0.26%
2020/05/25	2	53.20	0	0.00	53.20	2	3,859	0.05%
2020/05/22	0	0.00	1	53.80	53.60	-1	3,860	-0.03%
2020/05/21	0	0.00	1	55.00	55.10	-1	3,856	-0.03%
2020/05/19	0	0.00	1	54.80	54.50	-1	3,843	-0.03%
2020/05/18	0	0.00	1	54.00	53.70	-1	3,845	-0.03%
2020/05/15	4	54.93	3	54.80	54.80	1	3,815	0.03%
2020/05/14	1	55.50	0	0.00	55.50	1	3,778	0.03%
2020/05/13	1	56.40	0	0.00	56.80	1	3,739	0.03%
2020/05/12	1	56.70	0	0.00	56.50	1	3,743	0.03%
2020/05/11	3	57.40	0	0.00	57.40	3	3,742	0.08%
2020/05/08	0	0.00	1	56.30	56.20	-1	3,714	-0.03%
2020/05/05	3	55.80	0	0.00	55.90	3	3,633	0.08%
2020/04/30	2	57.50	1	58.00	57.60	1	3,581	0.03%
2020/04/29	4	54.90	1	54.90	54.90	3	3,414	0.09%
2020/04/27	0	0.00	3	54.67	54.60	-3	3,521	-0.09%
2020/04/24	0	0.00	1	54.00	53.60	-1	3,505	-0.03%
2020/04/22	1	52.60	4.5	51.78	53.10	-3.5	3,514	-0.10%
2020/04/21	4	53.03	1	53.00	52.40	3	3,505	0.09%
2020/04/20	1	54.30	0	0.00	54.40	1	3,478	0.03%
2020/04/14	1	54.00	0	0.00	54.30	1	3,367	0.03%
2020/04/13	1	53.80	0	0.00	53.50	1	3,353	0.03%
2020/04/10	11	54.53	0	54.50	54.30	11	3,367	0.33%
2020/04/08	0	0.00	10	52.50	53.40	-10	3,239	-0.31%
2020/04/07	0	0.00	4	51.08	51.20	-4	3,189	-0.13%
2020/04/06	0	0.00	10	50.00	49.95	-10	3,167	-0.32%
2020/03/24	0	0.00	10	48.70	48.75	-10	3,153	-0.32%
2020/03/23	10	46.70	0	0.00	46.95	10	3,187	0.31%
2020/03/20	0	0.00	10	49.50	49.50	-10	3,220	-0.31%
2020/03/19	10	47.50	5	46.75	46.20	5	3,172	0.16%
2020/03/17	3	50.40	2	50.25	51.00	1	3,177	0.03%
2020/03/13	11	50.98	1	51.10	53.30	10	3,082	0.32%
2020/03/09	1	58.00	4	58.40	58.50	-3	2,907	-0.10%
2020/03/03	0	0.00	1	59.60	59.20	-1	2,843	-0.04%
2020/02/24	1	60.00	0	0.00	60.10	1	2,888	0.03%
2020/02/21	0	0.00	3	60.50	60.50	-3	2,895	-0.10%
2020/02/18	1	60.60	0	0.00	60.40	1	2,976	0.03%
2020/02/17	2	60.70	0	0.00	60.60	2	3,025	0.07%
2020/02/07	0	0.00	1	61.00	61.40	-1	3,186	-0.03%
2020/02/05	1	61.00	0	0.00	61.00	1	3,438	0.03%
2020/01/31	1	60.60	0	0.00	60.50	1	3,521	0.03%
2020/01/30	1	61.30	5	60.20	59.80	-4	3,507	-0.11%
2020/01/17	1	65.60	1.2	65.65	66.00	-0.2	3,405	-0.01%
2020/01/13	0	0.00	0.3	65.00	65.00	-0.3	3,435	-0.01%
2020/01/09	1	64.50	0	0.00	64.80	1	3,479	0.03%
2020/01/08	0.5	64.40	0.2	64.40	64.30	0.3	3,487	0.01%
2020/01/06	1	65.40	0	0.00	65.30	1	3,461	0.03%
2019/12/27	0	0.00	1	67.00	67.00	-1	3,513	-0.03%
2019/12/26	0	0.00	10	67.00	67.00	-10	3,489	-0.29%
2019/12/20	3	68.10	0	0.00	67.60	3	3,554	0.08%
2019/12/18	1	68.30	1	69.10	69.10	0	3,545	0.00%
2019/12/17	2	68.50	0	0.00	68.80	2	3,610	0.06%
2019/12/16	0	0.00	1	69.20	69.20	-1	3,592	-0.03%
2019/12/13	2	69.00	1	69.50	68.80	1	3,596	0.03%
2019/12/12	0	0.00	1	69.20	68.80	-1	3,555	-0.03%
2019/12/11	1	68.90	3	68.80	68.80	-2	3,452	-0.06%
2019/12/06	0	0.00	1	67.10	67.30	-1	3,411	-0.03%
2019/12/04	0	0.00	2	67.00	67.10	-2	3,370	-0.06%
2019/12/02	0	0.00	1	66.80	66.80	-1	3,372	-0.03%
2019/11/28	2	67.90	1	68.00	68.00	1	3,332	0.03%
2019/11/27	2	68.10	0	0.00	68.10	2	3,354	0.06%
2019/11/26	0	0.00	1	67.50	68.50	-1	3,338	-0.03%
2019/11/21	0	0.00	0.1	67.10	67.20	-0.1	3,261	0.00%
2019/11/19	0	0.00	0.4	67.10	67.20	-0.4	3,257	-0.01%
2019/11/18	0	0.00	1	66.30	66.70	-1	3,230	-0.03%
2019/11/15	0	0.00	27	65.30	65.40	-27	3,207	-0.84%
2019/11/13	0.5	66.00	0	0.00	65.90	0.5	3,179	0.02%
2019/11/11	1	66.00	0	0.00	65.90	1	3,172	0.03%
2019/11/08	1	67.00	1	67.00	67.00	0	3,142	0.00%
2019/11/07	1	66.70	0	0.00	66.70	1	3,104	0.03%
2019/11/06	3	67.30	2	67.70	67.50	1	3,073	0.03%
2019/11/05	8	69.05	1	68.30	68.90	7	3,033	0.23%
2019/11/04	1	67.80	2.2	69.44	69.30	-1.2	2,979	-0.04%
2019/11/01	4	65.40	15	66.69	67.30	-11	2,808	-0.39%
2019/10/31	37	65.58	0	0.00	65.20	37	2,718	1.36%
2019/10/30	1	65.20	2	65.70	65.50	-1	2,742	-0.04%
2019/10/28	2	64.90	0	0.00	64.90	2	2,706	0.07%
2019/10/23	6	65.43	0	0.00	65.40	6	2,745	0.22%
2019/10/18	0	0.00	2	65.65	65.10	-2	2,783	-0.07%
2019/10/17	1	65.50	4	65.20	65.20	-3	2,780	-0.11%
2019/10/04	0	0.00	1	64.80	64.80	-1	2,897	-0.03%
2019/10/03	1	64.90	10	65.00	64.80	-9	2,895	-0.31%
2019/10/02	3	65.23	0	0.00	65.70	3	2,886	0.10%
2019/10/01	0	0.00	1	65.50	65.50	-1	2,878	-0.03%
2019/09/27	1	65.50	0	0.00	64.70	1	2,847	0.04%
2019/09/26	1	65.30	13	65.53	65.30	-12	2,822	-0.43%
2019/09/25	1	65.50	1	66.00	66.00	0	2,787	0.00%
2019/09/24	5	66.06	4	66.10	66.40	1	2,755	0.04%
2019/09/20	8	65.85	1	66.20	65.60	7	2,699	0.26%
2019/09/18	0	0.00	4	64.60	64.80	-4	2,524	-0.16%
2019/09/12	0	0.00	1	64.20	64.30	-1	2,507	-0.04%
2019/09/10	0.2	63.30	0	0.00	63.40	0.2	2,484	0.01%
2019/09/06	0	0.00	3	63.60	63.40	-3	2,511	-0.12%
2019/09/02	3	63.40	1	63.30	63.50	2	2,485	0.08%
2019/08/30	0	0.00	2	62.80	63.40	-2	2,492	-0.08%
2019/08/26	2	62.70	0	0.00	62.70	2	2,446	0.08%
2019/08/23	1	64.00	0	0.00	64.30	1	2,455	0.04%
2019/08/22	1	63.60	2	63.40	63.40	-1	2,442	-0.04%
2019/08/21	1	63.10	1	63.20	63.30	0	2,467	0.00%
2019/08/16	1	62.30	3	62.50	62.80	-2	2,439	-0.08%
2019/08/14	9	62.40	0	0.00	61.30	9	2,408	0.37%
2019/08/12	1	61.70	0	0.00	61.90	1	2,407	0.04%
2019/08/08	0	0.00	1	61.00	61.20	-1	2,405	-0.04%
2019/08/07	6	60.90	1	61.00	60.20	5	2,408	0.21%
2019/08/06	6	60.78	0	0.00	60.80	6	2,402	0.25%
2019/08/01	1	63.70	0	0.00	63.60	1	2,349	0.04%
2019/07/30	0	0.00	1	64.40	64.30	-1	2,302	-0.04%
2019/07/29	0	0.00	10	64.60	64.80	-10	2,330	-0.43%
2019/07/26	0	0.00	1.1	63.83	64.30	-1.1	2,315	-0.05%
2019/07/25	3	64.43	0	0.00	64.60	3	2,319	0.13%
2019/07/24	13	66.80	0	0.00	66.70	13	2,282	0.57%
2019/07/23	1	67.30	3	67.30	67.30	-2	2,217	-0.09%
2019/07/18	4	66.65	5	66.80	66.80	-1	2,149	-0.05%
2019/07/16	3	67.30	1	67.00	67.10	2	2,170	0.09%
2019/07/15	0	0.00	1	65.30	66.10	-1	2,153	-0.05%
2019/07/12	0	0.00	1	66.50	66.10	-1	2,251	-0.04%
2019/07/11	1	65.90	0	0.00	65.90	1	2,258	0.04%
2019/07/10	0	0.00	1	63.90	64.20	-1	2,213	-0.05%
2019/07/04	0	0.00	1	64.20	64.40	-1	2,475	-0.04%
2019/07/02	0	0.00	2	63.85	64.10	-2	2,604	-0.08%
2019/06/28	1	63.10	0	0.00	63.10	1	2,719	0.04%
2019/06/25	2	63.70	0	0.00	63.60	2	2,931	0.07%
2019/06/04	0	0.00	20	61.60	61.60	-20	3,079	-0.65%
2019/05/31	0	0.00	1	61.60	61.50	-1	3,098	-0.03%
2019/05/27	1	60.60	0	0.00	60.90	1	3,097	0.03%
2019/05/15	1	62.80	1	63.10	62.70	0	3,145	0.00%
2019/05/14	1	63.40	0	0.00	63.30	1	3,151	0.03%
2019/05/09	4	65.90	0	0.00	66.10	4	3,183	0.13%
2019/05/07	0	0.00	2	68.20	69.40	-2	3,141	-0.06%
2019/05/06	0	0.00	5	67.90	67.30	-5	3,145	-0.16%
2019/05/03	0	0.00	2	70.00	70.00	-2	3,111	-0.06%
2019/04/26	1	68.60	0	0.00	68.90	1	3,156	0.03%
2019/04/24	1	69.50	0	0.00	69.70	1	3,224	0.03%
2019/04/23	6	69.45	0	0.00	70.00	6	3,261	0.18%
2019/04/19	1	71.80	2	70.80	70.00	-1	3,250	-0.03%
2019/04/18	2	72.55	0	0.00	71.10	2	3,247	0.06%
2019/04/17	0	0.00	1	71.80	72.00	-1	3,148	-0.03%
2019/04/16	1	70.80	0	0.00	71.20	1	3,099	0.03%
2019/04/15	1	70.20	2	71.00	71.10	-1	3,044	-0.03%
2019/04/11	0	0.00	2	67.30	67.30	-2	2,906	-0.07%
2019/04/09	0	0.00	1	66.60	66.80	-1	2,774	-0.04%
2019/04/08	0	0.00	6	66.33	66.70	-6	2,753	-0.22%
2019/04/03	1	64.70	3	64.87	65.00	-2	2,644	-0.08%
2019/04/02	0	0.00	1	64.60	64.80	-1	2,605	-0.04%
2019/04/01	3	63.97	1	63.50	63.80	2	2,515	0.08%
2019/03/29	1	61.60	0	0.00	61.50	1	2,361	0.04%
2019/03/28	0	0.00	3	62.40	62.00	-3	2,322	-0.13%
2019/03/25	0	0.00	1	61.20	61.80	-1	2,271	-0.04%
2019/02/25	0	0.00	4.5	63.25	63.50	-4.5	2,614	-0.17%
2019/02/21	0	0.00	1	62.00	62.20	-1	2,656	-0.04%
2019/02/19	0	0.00	0.2	61.00	60.90	-0.2	2,671	-0.01%
2019/02/15	2	60.50	0	0.00	60.30	2	2,726	0.07%
2019/02/14	0	0.00	1	61.10	61.20	-1	2,754	-0.04%
2019/02/12	3	60.00	0	0.00	60.40	3	2,764	0.11%
2019/01/24	1	58.20	2	58.20	58.40	-1	2,696	-0.04%
2018/12/24	0	0.00	10	60.30	60.60	-10	2,958	-0.34%
2018/12/17	0	0.00	1	60.90	60.60	-1	3,058	-0.03%
2018/12/13	0	0.00	6	60.70	61.30	-6	3,065	-0.20%
2018/12/12	3	60.40	0	0.00	61.00	3	3,043	0.10%
2018/12/11	4	59.78	0	0.00	59.80	4	3,016	0.13%
2018/12/07	1	61.90	0	0.00	62.20	1	2,971	0.03%
2018/12/03	1	62.80	2	63.25	63.30	-1	3,000	-0.03%
2018/11/30	1	61.30	0	0.00	62.20	1	2,962	0.03%
2018/11/23	8	61.01	0	0.00	60.90	8	2,716	0.29%
2018/11/06	0	0.00	3	65.90	66.40	-3	2,609	-0.11%
2018/10/25	1	63.80	0	0.00	63.80	1	2,632	0.04%
2018/10/23	3	67.20	0	0.00	65.00	3	2,615	0.11%
2018/10/19	1	65.80	1	66.20	67.10	0	2,599	0.00%
2018/10/17	4	65.90	0	0.00	65.60	4	2,729	0.15%
2018/10/11	7	65.00	0	0.00	64.00	7	2,844	0.25%
2018/10/09	1	70.80	0	0.00	70.80	1	2,746	0.04%
2018/10/04	1	73.40	0	0.00	73.20	1	2,746	0.04%
2018/10/03	20	73.95	0	0.00	74.00	20	2,744	0.73%
2018/09/26	0	0.00	11	74.67	74.80	-11	2,749	-0.40%
2018/09/25	2	73.20	10	74.50	74.50	-8	2,751	-0.29%
2018/09/20	1	72.90	15	72.83	72.60	-14	2,752	-0.51%
2018/09/18	10	73.36	0	0.00	73.30	10	2,763	0.36%
2018/09/13	0	0.00	2	74.40	74.30	-2	2,800	-0.07%
2018/09/12	2	73.20	0	0.00	73.20	2	2,804	0.07%
2018/09/10	1	73.80	0	0.00	73.50	1	2,801	0.04%
2018/08/24	0	0.00	1	77.20	77.20	-1	2,795	-0.04%
2018/08/23	0	0.00	1	77.40	77.70	-1	2,873	-0.03%
2018/08/22	0	0.00	1	77.20	77.70	-1	2,907	-0.03%
2018/08/13	2	75.70	0	0.00	75.80	2	2,874	0.07%
2018/08/08	0	0.00	1	78.20	78.00	-1	2,890	-0.03%
2018/08/07	0	0.00	1	77.80	77.40	-1	2,934	-0.03%
2018/08/06	0	0.00	18	77.60	77.70	-18	2,953	-0.61%
2018/08/02	0	0.00	5	76.80	76.50	-5	2,963	-0.17%
2018/08/01	2	77.00	0	0.00	77.20	2	2,958	0.07%
2018/07/31	3	76.23	0	0.00	75.90	3	2,946	0.10%
2018/07/30	1	76.40	0	0.00	76.40	1	2,933	0.03%
2018/07/26	0	0.00	2	76.25	76.30	-2	2,895	-0.07%
2018/07/25	1	76.30	0	0.00	75.80	1	2,889	0.03%
2018/07/24	5	79.80	3	79.47	80.00	2	2,837	0.07%
2018/07/19	1	77.90	0	0.00	78.40	1	2,671	0.04%
2018/07/18	0	0.00	1	77.70	77.50	-1	2,648	-0.04%
2018/07/16	2	75.65	2	75.65	75.50	0	2,560	0.00%
2018/07/13	0	0.00	2	74.70	75.20	-2	2,578	-0.08%
2018/07/04	1	73.20	0	0.00	73.20	1	2,677	0.04%
2018/06/26	2	72.50	0	0.00	72.50	2	2,738	0.07%
2018/06/22	1	73.00	0	0.00	73.30	1	2,716	0.04%
2018/06/14	1	75.90	0	0.00	75.40	1	2,675	0.04%
2018/06/13	0	0.00	1	76.90	76.90	-1	2,662	-0.04%
2018/06/11	0	0.00	0.7	77.30	77.30	-0.7	2,758	-0.02%
2018/06/08	5	77.50	0	0.00	77.20	5	2,814	0.18%
2018/06/07	0	0.00	1	78.00	78.00	-1	2,831	-0.04%
2018/06/05	1	75.70	0	0.00	75.70	1	2,811	0.04%
2018/06/04	0	0.00	1	75.60	75.50	-1	2,800	-0.04%
2018/05/30	1	74.40	0	0.00	74.20	1	2,753	0.04%
2018/05/25	0	0.00	1	75.30	75.10	-1	2,787	-0.04%
2018/05/23	15	73.30	0	0.00	73.30	15	2,769	0.54%
2018/05/18	1	73.50	0	0.00	73.40	1	2,859	0.03%
2018/05/17	0	0.00	0.7	74.20	74.00	-0.7	2,885	-0.02%
2018/05/15	1	76.00	0	0.00	75.20	1	2,918	0.03%
2018/05/14	1	77.80	2	78.00	78.00	-1	3,054	-0.03%
2018/05/10	0	0.00	1	76.60	76.60	-1	3,081	-0.03%
2018/05/07	0	0.00	1	75.40	76.00	-1	3,203	-0.03%
2018/05/04	1	73.60	0	0.00	74.00	1	3,241	0.03%
2018/05/03	0	0.00	1	74.00	73.80	-1	3,288	-0.03%
2018/05/02	0	0.00	1	74.40	74.40	-1	3,305	-0.03%
2018/04/27	1	73.70	0	0.00	73.90	1	3,334	0.03%
2018/04/26	1	74.30	1	74.90	74.00	0	3,351	0.00%
2018/04/25	1	72.40	0	0.00	74.90	1	3,411	0.03%
2018/04/20	1	76.10	0	0.00	76.00	1	3,428	0.03%
2018/04/19	1	75.50	0	0.00	76.90	1	3,439	0.03%
2018/04/18	1	76.70	0	0.00	76.30	1	3,440	0.03%
2018/04/17	0	0.00	1	77.50	77.50	-1	3,405	-0.03%
2018/04/03	1	78.20	0	0.00	78.20	1	3,371	0.03%
2018/03/31	0	0.00	2	79.60	79.60	-2	3,374	-0.06%
2018/03/30	1	80.00	0	0.00	80.00	1	3,364	0.03%
2018/03/29	1	78.10	0	0.00	78.10	1	3,343	0.03%
2018/03/28	10	78.00	0	0.00	78.40	10	3,356	0.30%
2018/03/23	7	78.13	0	0.00	78.40	7	3,463	0.20%
2018/03/21	10	79.40	0	0.00	79.90	10	3,443	0.29%
2018/03/20	7	79.00	0	0.00	79.00	7	3,488	0.20%
2018/03/16	2	79.30	1	79.40	79.10	1	3,490	0.03%
2018/03/15	5	79.70	0	0.00	79.60	5	3,438	0.15%
2018/03/12	0	0.00	2	80.70	81.20	-2	3,469	-0.06%
2018/03/08	2	79.00	0	0.00	79.00	2	3,472	0.06%
2018/03/05	1	78.30	1	78.40	78.50	0	3,701	0.00%
2018/03/01	0	0.00	1	80.30	79.70	-1	3,870	-0.03%
2018/02/26	1	80.00	0	0.00	79.90	1	3,930	0.03%
2018/02/21	4	79.30	0	0.00	80.30	4	3,997	0.10%
2018/02/12	0	0.00	4	78.53	78.30	-4	4,036	-0.10%
2018/02/09	2	77.75	2	78.50	78.50	0	4,084	0.00%
2018/02/07	2	80.05	0	0.00	80.30	2	4,252	0.05%
2018/02/06	8	79.41	1	78.60	78.70	7	4,506	0.16%
2018/02/05	2	82.60	1	82.60	82.90	1	4,409	0.02%
2018/02/02	2	84.10	2.9	84.43	84.10	-0.9	4,464	-0.02%
2018/01/30	3	83.70	3.5	83.97	83.50	-0.5	4,616	-0.01%
2018/01/29	2	84.60	0	0.00	84.50	2	4,613	0.04%
2018/01/23	0	0.00	1	86.50	86.20	-1	4,991	-0.02%
2018/01/18	0	0.00	2	87.60	86.70	-2	5,113	-0.04%
2018/01/17	0	0.00	4	86.60	87.00	-4	5,111	-0.08%
2018/01/15	0	0.00	1	86.40	86.20	-1	5,168	-0.02%
2018/01/12	1	85.20	0	0.00	85.60	1	5,232	0.02%
2018/01/10	3	84.20	0	0.00	84.10	3	5,311	0.06%
2018/01/09	0	0.00	1	86.10	85.50	-1	5,335	-0.02%
2018/01/04	2	84.60	1	85.00	85.10	1	5,855	0.02%
2018/01/03	0	0.00	3	85.10	85.10	-3	5,923	-0.05%