鴻準 (2354)-宏遠-館前券商分點個股進出

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
60.6
漲跌
▼0.2
漲幅
-0.33%
成交量
6,506張
產業
上市其他電子類股
1009人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鴻準 (2354)籌碼相關－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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
2024/05/10	1	60.10	3	60.27	60.60	-2	21,714	-0.01%
2024/05/09	11	61.98	5	61.40	60.80	6	21,626	0.03%
2024/05/08	10	61.20	1	61.40	61.30	9	21,452	0.04%
2024/05/07	0	0.00	2	61.50	61.70	-2	21,360	-0.01%
2024/05/06	3	62.43	30	62.48	62.10	-27	21,150	-0.13%
2024/05/03	9	60.89	7	62.03	60.70	2	20,835	0.01%
2024/05/02	10	60.70	0	0.00	60.70	10	20,678	0.05%
2024/04/30	5	62.10	3	61.60	61.60	2	20,587	0.01%
2024/04/29	33	63.00	20	62.86	62.40	13	20,438	0.06%
2024/04/26	0	0.00	2	62.10	61.40	-2	19,997	-0.01%
2024/04/25	41	60.97	19	61.13	60.90	22	19,794	0.11%
2024/04/24	42	61.87	24.2	62.11	62.00	17.8	19,592	0.09%
2024/04/23	1	60.10	8	59.80	60.30	-7	18,907	-0.04%
2024/04/22	2	55.85	5	56.58	57.00	-3	18,438	-0.02%
2024/04/19	12	55.50	0	0.00	55.80	12	18,278	0.07%
2024/04/18	1.2	56.08	2	56.10	56.50	-0.8	18,105	0.00%
2024/04/17	29	55.39	8	55.39	55.60	21	17,987	0.12%
2024/04/16	7	55.49	0	0.00	55.00	7	17,836	0.04%
2024/04/15	5	57.62	5	57.70	57.50	0	17,596	0.00%
2024/04/12	12.1	58.51	14	58.89	58.50	-1.9	17,434	-0.01%
2024/04/11	71	59.25	25	59.26	59.10	46	17,226	0.27%
2024/04/10	11	61.87	3	62.07	61.20	8	16,729	0.05%
2024/04/09	9	63.57	13	63.43	63.00	-4	16,351	-0.02%
2024/04/08	51	62.88	26	63.16	63.50	25	15,980	0.16%
2024/04/03	24	63.60	5	63.40	64.00	19	15,670	0.12%
2024/04/02	6	64.43	7	64.63	64.90	-1	15,264	-0.01%
2024/04/01	11	64.44	10	64.45	63.80	1	14,706	0.01%
2024/03/29	29	63.62	19	63.46	63.00	10	14,144	0.07%
2024/03/28	104	67.00	85.4	65.93	65.10	18.6	13,289	0.14%	大買/
2024/03/27	32	61.78	151	63.32	63.60	-119	10,914	-1.09%	大賣/鉅額交易
2024/03/26	16	58.54	1	58.30	57.90	15	9,790	0.15%
2024/03/25	12	58.25	9	58.53	58.70	3	9,502	0.03%
2024/03/22	43	59.32	41	59.58	59.00	2	9,239	0.02%
2024/03/21	24	58.56	19	59.09	59.10	5	8,698	0.06%
2024/03/20	33	58.60	22.4	58.80	58.20	10.6	8,078	0.13%
2024/03/19	48	54.35	23	56.50	58.10	25	6,912	0.36%
2024/03/18	35	54.63	98	54.47	55.40	-63	6,431	-0.98%
2024/03/15	54	55.96	48.1	56.54	55.60	5.9	6,066	0.10%
2024/03/14	104.7	58.41	107.1	54.61	53.70	-2.4	4,982	-0.05%	大買/大賣/
2024/03/13	80.3	59.08	92.1	58.62	58.90	-11.8	4,239	-0.28%
2024/03/12	2	55.15	5.6	53.16	55.30	-3.6	2,479	-0.15%
2024/03/11	0	0.00	4	49.96	50.30	-4	2,126	-0.19%
2024/03/08	1	49.30	1	49.25	49.20	0	2,072	0.00%
2024/03/07	1.2	49.26	0	0.00	50.10	1.2	2,041	0.06%
2024/03/06	4.1	49.88	0	0.00	49.80	4.1	2,002	0.20%
2024/03/05	1	50.50	0	0.00	50.50	1	1,996	0.05%
2024/03/01	0	0.00	2	49.60	49.30	-2	1,953	-0.10%
2024/02/29	20	49.90	0	0.00	49.70	20	1,952	1.02%
2024/02/27	1	49.80	0	0.00	49.70	1	1,931	0.05%
2024/02/26	40	50.10	0	0.00	50.00	40	1,928	2.07%
2024/02/22	40	50.90	0	0.00	50.70	40	1,954	2.05%
2024/02/20	2	50.15	0	0.00	50.30	2	1,966	0.10%
2024/02/01	1	50.50	0	0.00	50.80	1	1,994	0.05%
2024/01/25	0	0.00	1	50.50	50.60	-1	2,055	-0.05%
2024/01/24	0.1	50.40	0.1	50.50	50.40	0	2,075	0.00%
2024/01/23	0.1	50.30	1	50.40	50.20	-0.9	2,131	-0.04%
2024/01/22	1	50.10	0	0.00	50.20	1	2,179	0.05%
2024/01/18	2	49.65	0	0.00	49.60	2	2,193	0.09%
2024/01/17	2	50.00	0	0.00	49.65	2	2,182	0.09%
2024/01/16	1.2	50.56	0	0.00	50.80	1.2	2,151	0.06%
2024/01/10	1	51.20	0	0.00	51.20	1	2,301	0.04%
2024/01/09	1	51.60	1	51.70	51.50	0	2,305	0.00%
2024/01/08	1	51.60	0	0.00	51.60	1	2,321	0.04%
2024/01/05	1	51.80	0	0.00	51.80	1	2,331	0.04%
2024/01/04	3	51.93	0	0.00	51.90	3	2,373	0.13%
2023/12/29	1	52.80	8	53.45	53.10	-7	2,580	-0.27%
2023/12/27	1	52.20	0	0.00	52.40	1	2,601	0.04%
2023/12/19	1	51.50	0	0.00	51.60	1	2,959	0.03%
2023/12/12	2	51.30	0	0.00	51.30	2	4,373	0.05%
2023/12/11	0	0.00	1	51.20	51.30	-1	4,414	-0.02%
2023/12/08	2	51.70	0	0.00	51.60	2	4,421	0.05%
2023/12/07	2	51.80	0	0.00	51.50	2	4,462	0.04%
2023/11/30	0	0.00	1	53.40	53.30	-1	4,461	-0.02%
2023/11/17	1	53.10	0	0.00	53.20	1	4,530	0.02%
2023/11/16	1	52.80	0	0.00	52.80	1	4,508	0.02%
2023/11/15	0	0.00	1	52.90	52.90	-1	4,492	-0.02%
2023/11/08	2	52.25	0	0.00	52.20	2	4,509	0.04%
2023/11/07	1	52.20	0	0.00	52.20	1	4,501	0.02%
2023/10/30	0	0.00	25	52.43	51.80	-25	4,597	-0.54%
2023/10/26	3	52.60	0	0.00	52.30	3	4,608	0.07%
2023/10/20	0	0.00	15	54.70	54.70	-15	5,472	-0.27%
2023/10/17	2	56.60	0	0.00	56.40	2	5,440	0.04%
2023/10/16	2	56.60	9.1	56.62	56.60	-7.1	5,478	-0.13%
2023/10/11	0	0.00	1	57.30	57.40	-1	5,704	-0.02%
2023/10/06	3	57.03	0	0.00	56.50	3	5,731	0.05%
2023/10/05	0	0.00	1	57.30	58.20	-1	5,621	-0.02%
2023/10/04	1	56.50	0	0.00	57.10	1	5,578	0.02%
2023/10/03	0	0.00	1	58.10	57.40	-1	5,552	-0.02%
2023/10/02	0	0.00	1	57.60	57.60	-1	5,518	-0.02%
2023/09/28	8	57.18	5	57.34	57.70	3	5,487	0.05%
2023/09/27	16	55.71	0	0.00	55.90	16	5,446	0.29%
2023/09/26	0	0.00	2	57.10	56.30	-2	5,403	-0.04%
2023/09/25	4	57.48	4	57.30	57.60	0	5,400	0.00%
2023/09/22	3	57.60	1	57.70	57.50	2	5,379	0.04%
2023/09/21	0	0.00	12	58.20	58.00	-12	5,321	-0.23%
2023/09/20	125	59.02	5	59.82	58.90	120	5,188	2.31%	大買/鉅額交易
2023/09/19	29	61.20	107	62.06	60.70	-78	4,915	-1.59%	大賣/
2023/09/18	62	57.74	0	0.00	57.10	62	4,282	1.45%
2023/09/15	1	58.40	2	58.45	59.00	-1	4,137	-0.02%
2023/09/14	2	57.60	1	57.50	57.50	1	3,996	0.03%
2023/09/11	0	0.00	1	56.80	56.20	-1	3,998	-0.03%
2023/09/08	1	57.10	0	0.00	57.10	1	4,071	0.02%
2023/09/06	1	57.20	0	0.00	57.10	1	4,090	0.02%
2023/09/01	1	56.90	0	0.00	57.00	1	4,010	0.02%
2023/08/23	0	0.00	1	54.80	54.80	-1	4,121	-0.02%
2023/08/22	1	54.30	0	0.00	54.30	1	4,121	0.02%
2023/08/21	1	54.30	0	0.00	54.30	1	4,116	0.02%
2023/08/18	0	0.00	2	54.70	55.00	-2	4,112	-0.05%
2023/08/14	0	0.00	3	55.30	55.70	-3	4,055	-0.07%
2023/08/11	1	56.10	0	0.00	56.10	1	4,036	0.02%
2023/08/10	1	56.50	0	0.00	56.20	1	4,024	0.02%
2023/08/09	0	0.00	20	57.00	56.90	-20	3,989	-0.50%
2023/08/08	23	56.62	0	0.00	56.60	23	3,967	0.58%
2023/08/07	0	0.00	1	56.10	56.20	-1	3,944	-0.03%
2023/08/04	1	54.70	1	55.00	54.80	0	3,912	0.00%
2023/08/02	0	0.00	3	54.90	54.50	-3	3,906	-0.08%
2023/07/31	0	0.00	11	55.95	55.70	-11	3,826	-0.29%
2023/07/28	1	56.00	5	56.10	56.30	-4	3,781	-0.11%
2023/07/27	0	0.00	5	56.70	56.90	-5	3,731	-0.13%
2023/07/26	30	59.24	3	58.93	57.00	27	3,664	0.74%
2023/07/25	24	58.73	18.2	59.55	59.50	5.8	3,399	0.17%
2023/07/24	2	54.50	0	0.00	55.00	2	2,796	0.07%
2023/07/19	3	56.90	0	0.00	55.90	3	2,738	0.11%
2023/07/18	4	57.45	3	57.83	57.40	1	2,693	0.04%
2023/07/17	1	57.20	5	57.00	57.20	-4	2,560	-0.16%
2023/07/06	1	53.10	0	0.00	53.00	1	2,335	0.04%
2023/07/03	0	0.00	16	56.03	56.00	-16	2,320	-0.69%
2023/06/30	0	0.00	3	55.80	55.60	-3	2,322	-0.13%
2023/06/27	0	0.00	20	56.20	55.80	-20	2,426	-0.82%
2023/06/26	0	0.00	5	58.20	57.60	-5	2,398	-0.21%
2023/06/21	0	0.00	2	56.00	55.60	-2	2,314	-0.09%
2023/06/20	0	0.00	1	56.30	56.10	-1	2,319	-0.04%
2023/06/19	1	55.90	0	0.00	56.50	1	2,318	0.04%
2023/06/14	26	56.92	1	56.60	56.50	25	2,238	1.12%
2023/06/13	0	0.00	7	56.00	55.80	-7	2,150	-0.33%
2023/06/08	5	55.00	11	55.17	55.00	-6	2,106	-0.28%
2023/06/07	0	0.00	12	55.50	55.30	-12	2,153	-0.56%
2023/05/31	1	54.30	0	0.00	54.30	1	2,170	0.05%
2023/05/30	1	54.30	0	0.00	54.50	1	2,127	0.05%
2023/05/24	0	0.00	1	54.00	54.00	-1	2,207	-0.05%
2023/05/23	0	0.00	5	53.80	53.90	-5	2,226	-0.22%
2023/05/22	0	0.00	9	53.94	54.00	-9	2,262	-0.40%
2023/05/19	20	53.90	1	53.80	53.90	19	2,281	0.83%
2023/05/18	0	0.00	0	53.70	53.70	0	2,293	0.00%
2023/05/17	0	0.00	2.3	53.44	53.50	-2.3	2,337	-0.10%
2023/05/15	0	0.00	2.1	52.31	52.70	-2.1	2,345	-0.09%
2023/05/12	1	51.90	0	0.00	52.20	1	2,409	0.04%
2023/05/05	0.1	53.70	0	0.00	53.80	0.1	2,636	0.00%
2023/05/04	0.1	53.80	0	0.00	53.80	0.1	2,831	0.00%
2023/04/28	0	0.00	3	53.67	53.90	-3	3,285	-0.09%
2023/04/19	0	0.00	1	55.29	55.00	-1	3,398	-0.03%
2023/04/12	0	0.00	1	55.50	55.30	-1	3,444	-0.03%
2023/04/10	0	0.00	2	55.40	55.50	-2	3,501	-0.06%
2023/03/30	0	0.00	2	55.60	55.60	-2	3,385	-0.06%
2023/03/29	0	0.00	2	55.10	55.50	-2	3,342	-0.06%
2023/03/27	0	0.00	1	54.30	54.00	-1	3,260	-0.03%
2023/03/24	0	0.00	2	54.10	54.70	-2	3,272	-0.06%
2023/03/21	0	0.00	1	53.30	53.30	-1	3,332	-0.03%
2023/03/20	0	0.00	3	52.80	53.00	-3	3,328	-0.09%
2023/03/09	0	0.00	3.2	55.03	54.90	-3.2	3,665	-0.09%
2023/03/08	0	0.00	0.2	55.20	55.20	-0.2	3,746	0.00%
2023/03/07	0	0.00	0.4	56.10	56.00	-0.4	3,688	-0.01%
2023/03/06	0	0.00	1	55.70	55.90	-1	3,654	-0.03%
2023/03/01	0	0.00	1	55.40	55.30	-1	3,627	-0.03%
2023/02/24	3	56.23	0	0.00	55.50	3	3,620	0.08%
2023/02/23	0	0.00	1	56.00	56.00	-1	3,592	-0.03%
2023/02/21	0	0.00	7	55.70	55.70	-7	3,561	-0.20%
2023/02/17	0	0.00	3	55.20	55.30	-3	3,625	-0.08%
2023/02/16	0	0.00	2	55.10	55.10	-2	3,670	-0.05%
2023/02/15	0	0.00	21	54.72	54.50	-21	3,743	-0.56%
2023/02/10	3	55.00	0	0.00	54.60	3	3,788	0.08%
2023/02/09	4	55.40	0.2	55.60	55.50	3.8	3,733	0.10%
2023/02/07	0	0.00	7	56.20	56.20	-7	3,671	-0.19%
2023/02/06	1	56.40	0	0.00	56.50	1	3,643	0.03%
2023/02/03	4	56.35	12	56.24	56.30	-8	3,593	-0.22%
2023/02/02	0	0.00	9	56.40	56.40	-9	3,504	-0.26%
2023/02/01	0	0.00	5	55.00	55.00	-5	3,320	-0.15%
2023/01/31	1	55.00	0	0.00	54.20	1	3,260	0.03%
2023/01/30	5	55.40	0	0.00	55.40	5	3,155	0.16%
2023/01/17	0	0.00	3	52.30	52.20	-3	2,909	-0.10%
2023/01/13	2	52.70	1	52.60	52.60	1	2,934	0.03%
2023/01/12	0	0.00	0.1	53.00	52.70	-0.1	2,949	0.00%
2023/01/11	1.1	53.50	0	0.00	53.80	1.1	2,937	0.04%
2023/01/10	1	53.30	7	53.44	53.40	-6	2,918	-0.21%
2023/01/09	0	0.00	1	53.10	53.20	-1	2,923	-0.03%
2023/01/06	1	52.00	0	0.00	52.40	1	2,890	0.03%
2023/01/05	2	51.70	0	0.00	51.00	2	2,871	0.07%
2022/12/30	1	52.20	2	51.90	51.90	-1	2,868	-0.03%
2022/12/29	2	51.40	0	0.00	51.00	2	2,841	0.07%
2022/12/28	0	0.00	2	52.35	52.30	-2	2,828	-0.07%
2022/12/27	0	0.00	2	51.80	52.00	-2	2,786	-0.07%
2022/12/22	1	51.00	0	0.00	52.00	1	2,833	0.04%
2022/12/20	2	52.00	1	51.90	51.00	1	2,826	0.04%
2022/12/19	1	52.00	0	0.00	51.90	1	2,840	0.04%
2022/12/16	2	52.80	0	0.00	52.60	2	2,839	0.07%
2022/12/14	0	0.00	1	53.60	53.70	-1	2,803	-0.04%
2022/12/08	0	0.00	20	52.80	52.70	-20	2,718	-0.74%
2022/12/07	4	52.65	2	52.40	52.80	2	2,711	0.07%
2022/12/06	1.1	53.49	1	53.50	53.20	0.1	2,685	0.00%
2022/12/05	0	0.00	1	54.40	54.20	-1	2,636	-0.04%
2022/12/02	15.1	54.06	14	54.31	54.00	1.1	2,540	0.04%
2022/11/30	4	52.00	0	0.00	52.10	4	2,386	0.17%
2022/11/29	0	0.00	4	49.95	50.10	-4	2,294	-0.17%
2022/11/28	0	0.00	2	49.90	49.95	-2	2,280	-0.09%
2022/11/25	0	0.00	10	49.66	49.95	-10	2,287	-0.44%
2022/11/24	2	49.90	1	49.85	49.85	1	2,284	0.04%
2022/11/23	2	49.75	0	0.00	49.75	2	2,299	0.09%
2022/11/22	0	0.00	2	49.98	50.00	-2	2,324	-0.09%
2022/11/18	0	0.00	1	50.00	49.65	-1	2,364	-0.04%
2022/11/17	0	0.00	4	50.00	49.90	-4	2,354	-0.17%
2022/11/16	11	50.25	1	50.50	50.10	10	2,340	0.43%
2022/11/15	1	49.75	4	49.56	49.60	-3	2,273	-0.13%
2022/11/14	14	49.32	0	0.00	49.50	14	2,234	0.63%
2022/11/11	2	48.15	1	48.65	48.85	1	2,177	0.05%
2022/11/08	2	46.85	1	46.80	46.85	1	2,079	0.05%
2022/10/27	2	46.05	0	0.00	45.85	2	2,203	0.09%
2022/10/25	0	0.00	5	45.70	45.75	-5	2,229	-0.22%
2022/10/21	2	46.25	0	0.00	45.60	2	2,226	0.09%
2022/10/20	0	0.00	1	45.95	45.95	-1	2,224	-0.04%
2022/10/19	4	46.13	0	0.00	46.00	4	2,210	0.18%
2022/10/18	10	46.58	0	0.00	46.30	10	2,214	0.45%
2022/09/28	0	0.00	1	45.25	45.15	-1	2,452	-0.04%
2022/09/27	1.1	46.21	0	0.00	46.40	1.1	2,460	0.04%
2022/09/22	1	46.75	0	0.00	47.20	1	2,734	0.04%
2022/09/19	0	0.00	1	47.95	48.00	-1	2,802	-0.04%
2022/09/14	2	48.98	2	49.00	48.85	0	2,866	0.00%
2022/09/13	0	0.00	1	49.70	49.80	-1	2,901	-0.03%
2022/09/12	1	49.00	1	49.00	49.00	0	3,011	0.00%
2022/09/06	1	48.80	0	0.00	48.15	1	3,297	0.03%
2022/09/01	5	50.40	0	0.00	50.20	5	3,454	0.14%
2022/08/31	0	0.00	1	50.80	50.60	-1	3,532	-0.03%
2022/08/30	0.1	50.60	0	0.00	50.60	0.1	3,605	0.00%
2022/08/19	1	50.70	1	50.40	50.60	0	6,346	0.00%
2022/08/15	2	50.30	0	0.00	50.40	2	6,717	0.03%
2022/08/12	3	50.90	0	0.00	51.10	3	6,721	0.04%
2022/08/08	1	48.65	0	0.00	48.60	1	6,957	0.01%
2022/08/01	0	0.00	1	49.45	49.50	-1	7,140	-0.01%
2022/07/28	31	49.35	2	49.35	49.30	29	7,157	0.41%
2022/07/21	1	47.60	0	0.00	48.75	1	7,194	0.01%
2022/07/18	0	0.00	1	47.20	47.00	-1	7,226	-0.01%
2022/07/15	1	46.40	0	0.00	46.60	1	7,237	0.01%
2022/07/13	10	47.16	1	46.50	47.05	9	7,246	0.12%
2022/07/12	1	45.50	0	0.00	45.70	1	7,211	0.01%
2022/07/11	3	46.02	6	46.17	46.25	-3	7,196	-0.04%
2022/07/08	0	0.00	1	46.65	46.05	-1	7,190	-0.01%
2022/07/06	2	45.55	0	0.00	45.10	2	7,162	0.03%
2022/07/05	1	45.90	1	46.70	46.55	0	7,137	0.00%
2022/07/01	3	48.25	0	0.00	47.00	3	7,121	0.04%
2022/06/30	3	49.85	2	50.20	49.30	1	7,040	0.01%
2022/06/27	0	0.00	1	53.60	53.60	-1	6,921	-0.01%
2022/06/24	0.1	53.20	0	0.00	52.70	0.1	6,897	0.00%
2022/06/23	2	53.10	0	0.00	52.50	2	6,879	0.03%
2022/06/22	1	53.10	0	0.00	53.20	1	6,844	0.01%
2022/06/21	0	0.00	1	54.30	54.60	-1	6,830	-0.01%
2022/06/20	2	53.45	12	53.21	52.90	-10	6,795	-0.15%
2022/06/17	3	54.47	0	0.00	55.50	3	6,680	0.04%
2022/06/16	1	55.20	4	55.65	55.20	-3	6,524	-0.05%
2022/06/15	2	56.90	0	0.00	56.20	2	6,514	0.03%
2022/06/13	1	55.40	1	56.00	55.50	0	6,436	0.00%
2022/06/10	1	56.60	6	56.70	56.40	-5	6,353	-0.08%
2022/06/09	14	56.53	1	56.70	56.40	13	6,310	0.21%
2022/06/08	2	56.60	8	56.50	56.40	-6	6,213	-0.10%
2022/06/07	5	56.40	0	0.00	56.20	5	6,155	0.08%
2022/06/06	15	56.50	1	56.40	56.30	14	6,090	0.23%
2022/06/02	13	56.82	11	56.89	56.50	2	5,993	0.03%
2022/06/01	25	55.78	3	55.87	56.00	22	5,706	0.39%
2022/05/31	3	54.63	3	54.70	54.60	0	5,360	0.00%
2022/05/25	2	54.30	0	0.00	54.40	2	3,678	0.05%
2022/05/24	2	53.55	0	0.00	53.20	2	3,683	0.05%
2022/05/23	1	54.11	0	0.00	53.80	1	3,696	0.03%
2022/05/20	0.1	54.40	0	0.00	54.50	0.1	3,641	0.00%
2022/05/19	2	53.95	0	0.00	54.00	2	3,686	0.05%
2022/05/18	1	55.20	0	0.00	55.60	1	3,604	0.03%
2022/05/17	4	55.18	0	0.00	54.90	4	3,578	0.11%
2022/05/16	14	56.20	0	0.00	55.90	14	3,497	0.40%
2022/05/13	11.1	59.28	1	58.40	58.50	10.1	3,385	0.30%
2022/05/12	0	0.00	8	60.90	61.00	-8	3,285	-0.24%
2022/05/09	5	60.60	1	59.90	60.50	4	3,395	0.12%
2022/05/04	0	60.55	4	60.73	60.80	-4	3,484	-0.11%
2022/05/03	1	59.70	3	59.50	59.90	-2	3,499	-0.06%
2022/04/29	3	58.60	0	0.00	59.00	3	3,495	0.09%
2022/04/28	1	58.30	0	0.00	59.00	1	3,522	0.03%
2022/04/26	1	59.50	0	0.00	59.40	1	3,534	0.03%
2022/04/22	3	59.80	0	0.00	60.60	3	3,496	0.09%
2022/04/01	1	62.20	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%
2022/03/30	1	63.20	1	62.80	62.60	0	3,663	0.00%
2022/03/29	1	62.90	0	0.00	62.70	1	3,649	0.03%
2022/03/28	0	0.00	3	62.57	63.20	-3	3,650	-0.08%
2022/03/25	0	0.00	1	62.60	62.80	-1	3,645	-0.03%
2022/03/24	1	63.20	0	0.00	63.30	1	3,651	0.03%
2022/03/17	0	0.00	3	62.40	62.90	-3	3,647	-0.08%
2022/03/16	1	60.80	2	61.50	61.40	-1	3,647	-0.03%
2022/03/15	2	61.40	0	0.00	61.20	2	3,661	0.05%
2022/03/11	4	62.33	0	0.00	62.40	4	3,733	0.11%
2022/03/09	0	0.00	2	62.20	61.90	-2	3,785	-0.05%
2022/03/08	0	0.00	4.2	62.28	61.90	-4.2	3,808	-0.11%
2022/03/07	1.1	62.17	0.6	62.54	62.60	0.6	3,803	0.01%
2022/03/03	0	0.00	1	64.90	64.70	-1	3,864	-0.03%
2022/03/02	1	64.80	0	0.00	64.80	1	3,932	0.03%
2022/02/25	2	63.65	1	63.70	63.80	1	3,836	0.03%
2022/02/24	9	64.13	13	63.99	63.70	-4	3,779	-0.11%
2022/02/23	10	64.57	10	64.50	64.60	0	3,696	0.00%
2022/02/22	0	0.00	7	63.80	63.90	-7	3,637	-0.19%
2022/02/21	1	63.80	2	63.80	64.00	-1	3,645	-0.03%
2022/02/10	0	0.00	1	63.60	63.60	-1	4,106	-0.02%
2022/01/26	3	60.27	0	0.00	60.00	3	4,219	0.07%
2022/01/25	12	60.43	0	0.00	60.40	12	4,375	0.27%
2022/01/19	10	62.09	8	62.20	62.00	2	4,484	0.04%
2022/01/17	1	62.40	5	62.10	62.40	-4	4,573	-0.09%
2022/01/14	1	62.50	3	63.00	62.40	-2	4,656	-0.04%
2022/01/13	0	0.00	2	62.90	63.30	-2	4,815	-0.04%
2022/01/12	2	62.95	0	0.00	63.30	2	4,944	0.04%
2022/01/11	11	63.51	0	0.00	63.40	11	5,062	0.22%
2022/01/10	3	63.87	5	64.10	64.00	-2	5,313	-0.04%
2022/01/07	2	65.00	0	0.00	64.20	2	5,567	0.04%
2022/01/06	6	65.98	2	65.60	65.70	4	5,601	0.07%
2022/01/05	6	66.48	1	66.10	66.20	5	5,650	0.09%
2022/01/04	0	0.00	1	64.20	64.50	-1	5,601	-0.02%
2021/12/30	1	64.90	3	65.07	64.90	-2	5,923	-0.03%
2021/12/23	0	0.00	2	64.50	64.60	-2	7,932	-0.03%
2021/12/20	1	63.70	0	0.00	63.60	1	8,387	0.01%
2021/12/17	1	63.70	0	0.00	63.90	1	8,733	0.01%
2021/12/16	1	64.10	0	0.00	64.00	1	9,052	0.01%
2021/12/14	1	64.20	0	0.00	64.20	1	9,301	0.01%
2021/12/09	2	64.60	1	65.00	65.20	1	9,552	0.01%
2021/12/06	1	65.20	3	65.10	65.50	-2	9,462	-0.02%
2021/12/02	5	64.38	5	64.74	64.30	0	9,489	0.00%
2021/12/01	2	64.65	0	0.00	64.90	2	9,490	0.02%
2021/11/30	0	0.00	3	65.13	65.20	-3	9,519	-0.03%
2021/11/29	0	0.00	3	64.10	65.00	-3	9,497	-0.03%
2021/11/26	2	65.05	0	0.00	65.10	2	9,469	0.02%
2021/11/25	0	0.00	1	66.70	66.60	-1	9,412	-0.01%
2021/11/23	5	66.38	0	0.00	66.60	5	9,460	0.05%
2021/11/22	1	66.80	0	0.00	67.10	1	9,442	0.01%
2021/11/19	9	66.83	0	0.00	66.70	9	9,486	0.09%
2021/11/18	2	67.20	5	67.00	67.10	-3	9,548	-0.03%
2021/11/17	1	67.10	0	0.00	66.90	1	9,682	0.01%
2021/11/16	3	66.90	0	0.00	67.30	3	9,779	0.03%
2021/11/15	1	68.30	1	68.40	68.00	0	9,836	0.00%
2021/11/12	4	69.00	1	69.10	68.90	3	9,928	0.03%
2021/11/11	10	70.91	11	70.67	69.30	-1	9,930	-0.01%
2021/11/10	0	0.00	2	70.00	70.20	-2	9,851	-0.02%
2021/11/08	0	0.00	2	69.60	69.60	-2	9,847	-0.02%
2021/11/05	3	69.60	5	69.80	70.00	-2	9,845	-0.02%
2021/11/04	5	70.90	10	70.58	70.00	-5	9,782	-0.05%
2021/11/02	1	69.50	13	69.22	69.10	-12	9,609	-0.12%
2021/11/01	1	68.70	3	68.60	68.60	-2	9,474	-0.02%
2021/10/29	12	68.55	0	0.00	68.80	12	9,456	0.13%
2021/10/28	12	68.90	1	68.80	68.60	11	9,393	0.12%
2021/10/27	0	67.70	11	67.48	67.70	-11	9,316	-0.12%
2021/10/26	1	68.10	0	0.00	68.00	1	9,311	0.01%
2021/10/25	5	68.36	10	68.50	68.30	-5	9,279	-0.05%
2021/10/22	5	67.82	3	67.00	67.90	2	9,259	0.02%
2021/10/21	3	68.33	6	67.00	66.50	-3	9,213	-0.03%
2021/10/20	0	67.95	0	0.00	67.90	0	9,154	0.00%
2021/10/19	0	68.55	2	68.30	68.00	-2	9,037	-0.02%
2021/10/18	13	68.62	13	69.25	68.70	0	8,913	0.00%
2021/10/15	52	70.78	62	70.86	70.80	-10	8,729	-0.11%
2021/10/14	0	0.00	10	69.57	68.50	-10	8,527	-0.12%
2021/10/13	3	68.80	0	0.00	69.00	3	8,468	0.04%
2021/10/12	6	68.86	0	0.00	67.90	6	8,397	0.07%
2021/10/08	7.1	70.28	17	70.39	70.10	-9.9	8,305	-0.12%
2021/10/07	7	69.24	2	69.60	69.40	5	8,151	0.06%
2021/10/06	30.1	69.49	10	68.50	68.30	20.1	8,078	0.25%
2021/10/05	8	69.43	25	69.75	71.20	-17	7,773	-0.22%
2021/10/04	13	70.00	45	70.36	70.90	-32	7,414	-0.43%
2021/10/01	37	68.62	40	68.71	67.60	-3	6,842	-0.04%
2021/09/30	182	71.00	173	70.42	70.30	9	6,600	0.14%	大買/大賣/
2021/09/29	1	68.20	0	68.90	68.70	1	6,218	0.02%
2021/09/28	5	69.44	30	69.10	69.40	-25	6,209	-0.40%
2021/09/27	5	68.22	11	68.78	68.80	-6	6,058	-0.10%
2021/09/24	11.1	69.20	6	68.93	68.70	5.1	5,961	0.08%
2021/09/23	42	67.57	3	67.87	68.00	39	5,645	0.69%
2021/09/22	1	65.00	0.5	66.00	66.20	0.5	5,330	0.01%
2021/09/17	0	0.00	2	66.00	66.50	-2	5,240	-0.04%
2021/09/15	5	65.38	6	65.52	65.00	-1	5,073	-0.02%
2021/09/13	1	63.00	0	0.00	63.00	1	4,862	0.02%
2021/09/10	0	0.00	2	63.40	63.50	-2	4,890	-0.04%
2021/09/09	2	63.15	0	0.00	63.50	2	5,004	0.04%
2021/09/08	0	0.00	3	63.47	62.90	-3	5,002	-0.06%
2021/09/07	11	63.98	0	0.00	64.30	11	4,951	0.22%
2021/09/06	0	0.00	2	64.30	64.00	-2	4,946	-0.04%
2021/09/03	2	64.00	0	0.00	64.90	2	4,952	0.04%
2021/08/31	1	65.80	0	0.00	66.30	1	4,845	0.02%
2021/08/26	0	65.10	1	65.00	65.70	-1	4,919	-0.02%
2021/08/25	1	65.80	2	65.55	65.70	-1	5,051	-0.02%
2021/08/24	0	0.00	1	65.70	65.70	-1	5,050	-0.02%
2021/08/23	0.1	66.70	5	66.98	67.30	-4.9	5,006	-0.10%
2021/08/20	4	66.18	4	65.20	65.90	0	4,871	0.00%
2021/08/19	3	64.60	4	64.45	64.50	-1	4,791	-0.02%
2021/08/18	2	65.70	3	64.83	66.80	-1	4,610	-0.02%
2021/08/17	0	0.00	1	64.40	64.40	-1	4,482	-0.02%
2021/08/13	0	0.00	4	64.03	64.00	-4	4,433	-0.09%
2021/08/11	0	0.00	3	62.80	63.30	-3	4,404	-0.07%
2021/08/10	0.1	62.40	4	62.23	62.20	-3.9	4,479	-0.09%
2021/08/09	4	62.88	0	0.00	62.80	4	4,608	0.09%
2021/08/06	0	0.00	2	63.75	63.70	-2	4,665	-0.04%
2021/08/05	1	63.00	1	63.20	63.20	0	4,772	0.00%
2021/07/30	4	61.88	0	0.00	61.60	4	5,173	0.08%
2021/07/28	4	62.35	1	62.70	62.20	3	5,306	0.06%
2021/07/27	1	63.20	0	0.00	62.50	1	5,499	0.02%
2021/07/26	4	62.90	3	62.90	63.10	1	5,680	0.02%
2021/07/23	4	62.25	5	62.60	62.60	-1	5,639	-0.02%
2021/07/21	11	63.15	0	0.00	63.00	11	5,794	0.19%
2021/07/20	10	64.40	0	0.00	64.20	10	5,755	0.17%
2021/07/19	2	65.70	0	0.00	65.80	2	5,777	0.03%
2021/07/16	1	66.30	0	0.00	66.50	1	5,967	0.02%
2021/07/15	0	0.00	3	66.70	66.70	-3	6,086	-0.05%
2021/07/14	1	65.90	0	0.00	65.80	1	6,100	0.02%
2021/07/13	2	66.15	0	0.00	66.10	2	6,153	0.03%
2021/07/12	0	0.00	3	65.80	65.80	-3	6,170	-0.05%
2021/07/09	0	0.00	1	65.30	65.00	-1	6,253	-0.02%
2021/07/08	1	65.30	0	0.00	65.50	1	6,399	0.02%
2021/07/07	2	65.75	0	0.00	65.50	2	6,501	0.03%
2021/07/06	1	65.90	2	66.20	66.00	-1	6,572	-0.02%
2021/07/05	7	66.90	2	66.05	67.00	5	6,628	0.08%
2021/07/01	1	65.80	0.5	65.10	65.10	0.5	6,709	0.01%
2021/06/30	0	0.00	1	65.70	65.70	-1	6,760	-0.01%
2021/06/28	0	0.00	1	65.80	65.30	-1	7,157	-0.01%
2021/06/25	2	65.75	6	65.80	65.60	-4	7,238	-0.06%
2021/06/24	6	65.45	0	0.00	65.40	6	7,302	0.08%
2021/06/23	0	64.10	11	64.94	65.10	-11	7,422	-0.15%
2021/06/22	1	63.90	0	0.00	63.90	1	7,633	0.01%
2021/06/21	0	0.00	3	65.27	64.20	-3	7,891	-0.04%
2021/06/18	12.1	65.58	9	66.03	65.70	3.1	8,989	0.03%
2021/06/16	3	64.77	0	0.00	64.60	3	9,342	0.03%
2021/06/10	3	64.00	1	64.10	64.20	2	10,545	0.02%
2021/06/09	5	63.50	0	0.00	63.40	5	10,719	0.05%
2021/06/08	0	0.00	1	64.50	64.40	-1	11,187	-0.01%
2021/06/04	4	64.08	0	0.00	64.00	4	11,419	0.04%
2021/06/03	1	65.30	2	65.00	65.10	-1	11,503	-0.01%
2021/06/02	1	67.00	0	0.00	65.90	1	11,547	0.01%
2021/06/01	0	0.00	4	66.30	66.40	-4	11,512	-0.03%
2021/05/28	1	64.90	0	0.00	64.60	1	11,746	0.01%
2021/05/27	0	0.00	2	64.05	64.00	-2	11,840	-0.02%
2021/05/26	0	64.00	0	0.00	64.00	0	12,006	0.00%
2021/05/25	0	64.20	1	64.50	64.30	-1	12,460	-0.01%
2021/05/24	0	0.00	1.2	63.47	63.50	-1.2	13,058	-0.01%
2021/05/21	1	63.00	0	0.00	63.10	1	13,201	0.01%
2021/05/20	0	0.00	5	62.36	62.20	-5	13,440	-0.04%
2021/05/19	1.1	62.15	2	62.10	62.10	-0.9	13,616	-0.01%
2021/05/18	6	61.50	5	62.30	62.70	1	13,799	0.01%
2021/05/17	0.1	58.45	0	0.00	57.80	0.1	13,988	0.00%
2021/05/14	2	61.30	0	0.00	60.90	2	14,093	0.01%
2021/05/13	0.1	61.10	0	0.00	61.20	0.1	14,457	0.00%
2021/05/12	3	60.60	2	60.60	59.80	1	14,679	0.01%
2021/05/11	0	63.80	0	0.00	62.00	0	15,153	0.00%
2021/05/10	0	65.60	0	0.00	65.40	0	15,223	0.00%
2021/05/07	1	65.70	0	0.00	66.20	1	15,477	0.01%
2021/05/05	7	64.01	3	65.13	63.60	4	16,217	0.02%
2021/05/04	7	64.30	3	63.67	64.20	4	16,250	0.02%
2021/05/03	9	66.62	0	0.00	66.70	9	16,320	0.06%
2021/04/29	13	69.15	0	0.00	69.00	13	16,341	0.08%
2021/04/28	2	69.75	3	69.70	69.70	-1	16,457	-0.01%
2021/04/27	0	0.00	3	70.83	70.70	-3	16,704	-0.02%
2021/04/26	2	70.10	0	0.00	69.60	2	16,916	0.01%
2021/04/23	4	70.00	4	69.75	69.60	0	17,894	0.00%
2021/04/22	4	69.95	16	70.06	69.30	-12	19,364	-0.06%
2021/04/21	11	71.28	3	71.10	70.80	8	21,177	0.04%
2021/04/20	0	0.00	8	71.14	71.00	-8	23,422	-0.03%
2021/04/19	1	71.10	0	71.30	71.10	1	24,127	0.00%
2021/04/16	6	71.70	1	72.10	71.70	5	24,288	0.02%
2021/04/15	2	70.45	5	70.40	70.80	-3	24,357	-0.01%
2021/04/14	1	70.90	0	0.00	71.10	1	24,344	0.00%
2021/04/13	4	73.12	11	72.35	72.10	-7	24,468	-0.03%
2021/04/12	13	72.48	0	0.00	72.10	13	24,572	0.05%
2021/04/09	0	0.00	3	72.20	72.00	-3	24,711	-0.01%
2021/04/08	0	0.00	1	72.30	72.30	-1	24,687	0.00%
2021/04/07	0	0.00	1	72.41	73.10	-1	24,603	0.00%
2021/04/06	0	0.00	10	72.10	72.10	-10	24,526	-0.04%
2021/04/01	3	71.80	4	72.33	71.90	-1	24,495	0.00%
2021/03/31	13	72.93	32	72.85	72.60	-19	24,416	-0.08%
2021/03/30	18	74.22	7	74.41	74.80	11	24,191	0.05%
2021/03/29	3	74.50	1	74.20	74.10	2	24,121	0.01%
2021/03/26	7	74.00	15	73.99	73.80	-8	24,108	-0.03%
2021/03/25	4	74.33	0	0.00	74.10	4	24,013	0.02%
2021/03/24	7.1	75.53	107.2	75.50	75.40	-100.1	23,836	-0.42%	大賣/
2021/03/23	142	77.66	65	78.04	76.10	77	23,564	0.33%	大買/
2021/03/22	6	73.88	20	73.00	74.00	-14	22,465	-0.06%
2021/03/19	14.1	73.38	3	73.43	73.00	11.1	22,308	0.05%
2021/03/18	47	74.92	22	74.79	74.80	25	22,105	0.11%
2021/03/17	27	74.08	52	75.04	73.40	-25	21,765	-0.11%
2021/03/16	5	72.44	6	72.60	72.50	-1	21,200	0.00%
2021/03/15	5.1	72.50	6	73.40	72.80	-0.9	21,150	0.00%
2021/03/12	25	73.03	36	73.08	73.30	-11	21,192	-0.05%
2021/03/11	2	71.15	10	70.78	71.30	-8	21,120	-0.04%
2021/03/09	13	68.38	13	68.36	69.00	0	20,933	0.00%
2021/03/05	4	70.60	0	0.00	70.00	4	20,689	0.02%
2021/03/04	8	70.88	6	71.48	70.50	2	20,660	0.01%
2021/03/03	0	0.00	2	70.40	70.80	-2	20,431	-0.01%
2021/03/02	6	70.27	3	70.80	69.30	3	20,303	0.01%
2021/02/26	12	70.38	3	70.10	70.00	9	20,163	0.04%
2021/02/25	14	71.66	11	72.14	71.30	3	19,931	0.02%
2021/02/24	25	71.27	8	71.89	70.60	17	19,489	0.09%
2021/02/23	1	69.80	1	68.70	69.70	0	18,843	0.00%
2021/02/22	11.1	69.71	2	70.00	69.70	9.1	18,685	0.05%
2021/02/19	4	69.00	37	69.74	69.40	-33	18,424	-0.18%
2021/02/18	4	70.15	5	70.30	70.20	-1	18,213	-0.01%
2021/02/17	30	69.51	14	70.46	69.90	16	17,982	0.09%
2021/02/05	6.1	70.98	5	70.48	70.40	1.1	17,708	0.01%
2021/02/04	6	70.10	7	70.50	70.40	-1	17,457	-0.01%
2021/02/03	31	72.99	1	72.50	72.50	30	17,039	0.18%
2021/02/02	8	74.32	9	74.71	73.60	-1	16,672	-0.01%
2021/02/01	21	73.24	8	73.08	74.90	13	15,953	0.08%
2021/01/29	5	76.52	11	76.92	74.80	-6	15,757	-0.04%
2021/01/28	33	76.74	40	77.38	77.20	-7	15,459	-0.05%
2021/01/27	64	77.40	31	77.71	78.20	33	15,072	0.22%
2021/01/26	0	0.00	2	74.35	74.40	-2	14,563	-0.01%
2021/01/25	33.1	76.45	7	75.96	75.30	26.1	14,395	0.18%
2021/01/22	12.3	75.27	0	0.00	75.60	12.3	14,088	0.09%
2021/01/21	2.1	72.66	20	73.06	72.50	-17.9	13,851	-0.13%
2021/01/20	2.1	74.43	9	73.80	72.10	-7	13,646	-0.05%
2021/01/19	11	75.86	29	76.12	76.00	-18	13,299	-0.14%
2021/01/18	116.1	77.61	104	77.09	77.30	12.1	12,960	0.09%	大買/大賣/
2021/01/15	36.1	76.71	383	76.17	75.60	-346.9	11,917	-2.91%	大賣/鉅額交易
2021/01/14	195	77.20	201.2	77.51	76.90	-6.2	10,349	-0.06%	大買/大賣/
2021/01/13	106	69.89	84	70.16	72.80	22	8,308	0.26%	大買/
2021/01/12	8	67.70	14	67.70	67.70	-6	5,923	-0.10%
2021/01/11	11	61.60	0	0.00	61.60	11	5,142	0.21%
2021/01/08	5	55.32	3	54.93	56.00	2	4,890	0.04%
2021/01/07	2	55.25	3	55.47	55.60	-1	4,712	-0.02%
2021/01/06	0	0.00	10	55.80	55.70	-10	4,613	-0.22%
2021/01/05	1	56.40	54	56.08	56.10	-53	4,309	-1.23%
2021/01/04	2	55.50	2.3	55.25	55.60	-0.3	4,071	-0.01%
2020/12/31	2	53.10	14	54.10	53.40	-12	3,844	-0.31%
2020/12/28	5	54.00	2	54.60	54.00	3	3,684	0.08%
2020/12/25	2	53.90	5	53.76	53.70	-3	3,627	-0.08%
2020/12/24	1	53.20	8	52.69	52.70	-7	3,521	-0.20%
2020/12/22	5	52.80	300	52.36	52.00	-295	3,437	-8.58%	大賣/鉅額交易
2020/12/18	2	52.30	0	0.00	51.90	2	3,403	0.06%
2020/12/17	6	52.50	0	0.00	52.60	6	3,360	0.18%
2020/12/16	2	52.40	7	52.71	52.90	-5	3,354	-0.15%
2020/12/15	4	52.20	0	0.00	52.00	4	3,341	0.12%
2020/12/14	2	53.20	0	0.00	52.70	2	3,279	0.06%
2020/12/11	0	0.00	16	53.34	53.00	-16	3,205	-0.50%
2020/12/10	0	0.00	15	53.40	53.20	-15	3,128	-0.48%
2020/12/09	11	55.19	3	54.97	54.70	8	2,998	0.27%
2020/12/08	6	55.67	7	55.13	54.70	-1	2,877	-0.03%
2020/12/07	39	53.52	3	54.73	56.30	36	2,632	1.37%
2020/12/04	60	52.30	1	52.60	52.50	59	2,227	2.65%
2020/12/03	0	0.00	0.1	51.70	51.60	-0.1	2,175	-0.01%
2020/11/27	1	52.10	0	0.00	52.10	1	2,002	0.05%
2020/11/25	1	51.60	0	0.00	51.60	1	2,039	0.05%
2020/11/24	0	0.00	1	52.30	51.60	-1	2,028	-0.05%
2020/11/23	0	0.00	3	52.30	52.40	-3	2,003	-0.15%
2020/11/20	0	0.00	1	51.90	52.10	-1	1,960	-0.05%
2020/11/19	7	51.66	0	0.00	51.50	7	1,946	0.36%
2020/11/18	2	51.70	0	0.00	51.80	2	1,948	0.10%
2020/11/17	0	0.00	2.4	51.38	51.30	-2.4	1,939	-0.12%
2020/11/03	0	0.00	3	51.10	51.10	-3	2,012	-0.15%
2020/10/29	1	50.20	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%
2020/10/26	2	51.45	0	0.00	51.40	2	2,098	0.10%
2020/10/20	1	51.90	0.1	52.00	51.60	0.9	2,272	0.04%
2020/10/16	0	0.00	3	51.90	51.20	-3	2,420	-0.12%
2020/10/13	4	51.75	0	0.00	52.00	4	2,672	0.15%
2020/09/24	1	50.50	0	0.00	50.30	1	3,106	0.03%
2020/09/23	1	51.20	0	0.00	51.40	1	3,069	0.03%
2020/09/15	0	0.00	0.5	53.20	53.20	-0.5	3,260	-0.01%
2020/09/09	0	0.00	9	51.87	52.10	-9	3,405	-0.27%
2020/08/19	0	0.00	2	53.70	53.50	-2	3,523	-0.06%
2020/08/17	0	0.00	2	53.70	54.30	-2	3,521	-0.06%
2020/08/13	1	53.10	1	53.10	53.10	0	3,519	0.00%
2020/08/12	2	53.50	0	0.00	53.60	2	3,485	0.06%
2020/08/11	1	53.80	0	0.00	53.70	1	3,501	0.03%
2020/08/06	1	54.50	0	0.00	54.80	1	3,566	0.03%
2020/08/05	0	0.00	1	54.80	54.50	-1	3,592	-0.03%
2020/07/31	0	0.00	1	54.30	54.20	-1	3,640	-0.03%
2020/07/28	1	54.80	0	0.00	53.60	1	3,734	0.03%
2020/07/27	1	54.10	1	53.80	53.60	0	3,923	0.00%
2020/07/22	5	58.00	2	57.60	58.00	3	3,845	0.08%
2020/07/21	5	57.60	20	57.00	57.60	-15	3,757	-0.40%
2020/07/20	1	56.80	0.1	57.00	56.90	1	3,695	0.03%
2020/07/16	0	0.00	10	57.90	58.00	-10	3,580	-0.28%
2020/07/15	2	57.65	0	0.00	57.20	2	3,552	0.06%
2020/07/14	2	57.90	0	0.00	57.70	2	3,530	0.06%
2020/07/13	0	0.00	15.2	57.77	58.00	-15.2	3,522	-0.43%
2020/07/09	1	58.00	0	0.00	58.00	1	3,536	0.03%
2020/07/03	1	57.70	1	57.00	57.00	0	3,549	0.00%
2020/07/02	1	57.00	3	57.20	57.40	-2	3,543	-0.06%
2020/07/01	3	57.70	4	57.53	57.00	-1	3,542	-0.03%
2020/06/30	0	0.00	10	56.10	56.50	-10	3,455	-0.29%
2020/06/29	0	0.00	1	55.30	55.20	-1	3,419	-0.03%
2020/06/24	0	0.00	12	55.90	55.90	-12	3,392	-0.35%
2020/06/23	2	54.90	2	54.60	54.70	0	3,334	0.00%
2020/06/22	2	54.00	0	0.00	54.40	2	3,338	0.06%
2020/06/16	0	0.00	2	54.20	54.10	-2	3,379	-0.06%
2020/06/15	1	53.70	2	53.60	53.10	-1	3,485	-0.03%
2020/06/12	1	53.80	1	53.90	53.80	0	3,523	0.00%
2020/06/11	0	0.00	2	54.50	54.50	-2	3,600	-0.06%
2020/06/10	0	0.00	1	55.80	55.70	-1	3,628	-0.03%
2020/06/09	0	0.00	3	55.50	55.40	-3	3,744	-0.08%
2020/06/05	0	0.00	2	55.50	55.50	-2	3,834	-0.05%
2020/06/03	0	0.00	4	54.93	55.20	-4	3,835	-0.10%
2020/06/01	1	54.40	0	0.00	54.00	1	3,825	0.03%
2020/05/27	1	53.90	0	0.00	54.30	1	3,829	0.03%
2020/05/26	0	0.00	1	53.90	54.00	-1	3,853	-0.03%
2020/05/25	1	52.60	10	53.00	53.20	-9	3,859	-0.23%
2020/05/19	0	0.00	1	54.80	54.50	-1	3,843	-0.03%
2020/05/18	1	53.80	0	0.00	53.70	1	3,845	0.03%
2020/05/15	6	54.72	0	0.00	54.80	6	3,815	0.16%
2020/05/14	1	55.80	1	55.60	55.50	0	3,778	0.00%
2020/05/13	10	56.56	0	0.00	56.80	10	3,739	0.27%
2020/05/12	2	56.50	1	57.00	56.50	1	3,743	0.03%
2020/05/11	0	0.00	2	57.30	57.40	-2	3,742	-0.05%
2020/05/06	1	55.60	0	0.00	55.50	1	3,663	0.03%
2020/05/05	1	55.80	2	56.59	55.90	-1	3,633	-0.03%
2020/05/04	7	55.56	0	0.00	56.30	7	3,626	0.19%
2020/04/30	39	58.02	0	0.00	57.60	39	3,581	1.09%
2020/04/29	0	0.00	1	54.80	54.90	-1	3,414	-0.03%
2020/04/23	0	0.00	1	53.80	53.80	-1	3,521	-0.03%
2020/04/21	11	53.73	0	0.00	52.40	11	3,505	0.31%
2020/04/20	15	54.37	0	0.00	54.40	15	3,478	0.43%
2020/04/17	1	54.70	6	54.90	54.50	-5	3,472	-0.14%
2020/04/16	6	53.98	11	54.13	54.00	-5	3,419	-0.15%
2020/04/15	0	0.00	5.2	54.32	54.50	-5.2	3,391	-0.15%
2020/04/13	1	53.70	0	0.00	53.50	1	3,353	0.03%
2020/04/09	10	56.30	0	0.00	54.80	10	3,354	0.30%
2020/04/08	8	52.80	8	52.63	53.40	0	3,239	0.00%
2020/04/07	0	0.00	4	51.10	51.20	-4	3,189	-0.13%
2020/04/06	0	0.00	2	49.90	49.95	-2	3,167	-0.06%
2020/04/01	2	49.15	0	0.00	49.00	2	3,164	0.06%
2020/03/31	1	49.25	2	49.83	49.50	-1	3,161	-0.03%
2020/03/30	4	48.84	2	49.53	49.25	2	3,144	0.06%
2020/03/27	7	49.71	0	0.00	49.55	7	3,154	0.22%
2020/03/26	0	0.00	1	49.95	49.65	-1	3,135	-0.03%
2020/03/25	2	50.10	1	50.00	49.95	1	3,165	0.03%
2020/03/24	0	0.00	1	49.35	48.75	-1	3,153	-0.03%
2020/03/23	1	47.05	0	0.00	46.95	1	3,187	0.03%
2020/03/20	2	48.68	1	48.85	49.50	1	3,220	0.03%
2020/03/19	1	46.30	4	48.65	46.20	-3	3,172	-0.09%
2020/03/18	1	50.30	0	0.00	50.00	1	3,119	0.03%
2020/03/17	3	50.50	0	0.00	51.00	3	3,177	0.09%
2020/03/13	1	50.30	5	50.90	53.30	-4	3,082	-0.13%
2020/03/12	5	56.24	0	0.00	55.20	5	2,982	0.17%
2020/03/10	0	0.00	1	58.50	58.10	-1	2,910	-0.03%
2020/03/09	1	57.90	0	0.00	58.50	1	2,907	0.03%
2020/03/06	1	58.60	0	0.00	58.50	1	2,863	0.03%
2020/03/05	2	59.70	0	0.00	59.90	2	2,843	0.07%
2020/03/02	2	59.00	0	0.00	58.70	2	2,850	0.07%
2020/02/27	2	59.60	0	0.00	59.50	2	2,885	0.07%
2020/02/26	1	59.60	1.9	59.84	59.60	-0.9	2,863	-0.03%
2020/02/19	2	61.10	0	0.00	61.10	2	2,964	0.07%
2020/02/17	1	60.80	0	0.00	60.60	1	3,025	0.03%
2020/02/12	13	61.05	0	0.00	61.20	13	3,074	0.42%
2020/02/11	3	60.60	0	0.00	60.60	3	3,095	0.10%
2020/02/06	1	61.40	15	61.50	61.60	-14	3,264	-0.43%
2020/02/05	0	0.00	10	61.10	61.00	-10	3,438	-0.29%
2020/02/04	0	0.00	20	59.40	61.00	-20	3,554	-0.56%
2020/01/16	1	65.10	0	0.00	65.20	1	3,385	0.03%
2020/01/13	20	65.10	0	0.00	65.00	20	3,435	0.58%
2020/01/08	0	0.00	6	64.12	64.30	-6	3,487	-0.17%
2020/01/06	10	66.00	0	0.00	65.30	10	3,461	0.29%
2020/01/02	1	66.60	0	0.00	66.30	1	3,487	0.03%
2019/12/31	5	66.30	0	0.00	66.20	5	3,517	0.14%
2019/12/24	0	0.00	10	67.10	67.00	-10	3,508	-0.29%
2019/12/23	0	0.00	1	67.60	67.60	-1	3,526	-0.03%
2019/12/19	0	0.00	1	68.60	68.60	-1	3,560	-0.03%
2019/12/18	0	0.00	6	68.98	69.10	-6	3,545	-0.17%
2019/12/12	0	0.00	5	69.00	68.80	-5	3,555	-0.14%
2019/12/11	3	68.70	3	68.80	68.80	0	3,452	0.00%
2019/11/26	5	67.50	5	67.42	68.50	0	3,338	0.00%
2019/11/19	0	0.00	0	67.10	67.20	0	3,257	0.00%
2019/11/15	1	65.60	0	0.00	65.40	1	3,207	0.03%
2019/11/11	0	0.00	11	65.90	65.90	-11	3,172	-0.35%
2019/11/08	13	67.38	12	67.92	67.00	1	3,142	0.03%
2019/11/07	9	66.91	5	66.70	66.70	4	3,104	0.13%
2019/11/06	2	67.60	10	67.24	67.50	-8	3,073	-0.26%
2019/11/05	14	68.76	4	68.85	68.90	10	3,033	0.33%
2019/11/04	11	68.65	6	69.22	69.30	5	2,979	0.17%
2019/11/01	2	67.05	0	0.00	67.30	2	2,808	0.07%
2019/10/31	1	65.40	0	0.00	65.20	1	2,718	0.04%
2019/10/30	0	0.00	1	65.70	65.50	-1	2,742	-0.04%
2019/10/29	0	0.00	1	65.70	65.40	-1	2,737	-0.04%
2019/10/28	1	64.70	0	0.00	64.90	1	2,706	0.04%
2019/10/25	1	64.60	0	0.00	64.70	1	2,717	0.04%
2019/10/23	1	65.10	0	0.00	65.40	1	2,745	0.04%
2019/10/16	0	0.00	1	64.30	64.50	-1	2,760	-0.04%
2019/10/15	10	64.00	0	0.00	64.00	10	2,766	0.36%
2019/10/09	1	63.40	0	0.00	63.00	1	2,835	0.04%
2019/10/08	0	0.00	1	64.00	64.50	-1	2,855	-0.04%
2019/10/07	11	63.75	0	0.00	63.50	11	2,938	0.37%
2019/09/27	0	0.00	4	65.48	64.70	-4	2,847	-0.14%
2019/09/26	0	0.00	2	65.30	65.30	-2	2,822	-0.07%
2019/09/20	2	65.70	3	66.07	65.60	-1	2,699	-0.04%
2019/09/19	2	65.10	1	65.70	64.90	1	2,559	0.04%
2019/09/18	0	0.00	2	64.55	64.80	-2	2,524	-0.08%
2019/09/16	0	0.00	3	64.53	64.70	-3	2,502	-0.12%
2019/09/12	2	64.20	0	0.00	64.30	2	2,507	0.08%
2019/09/09	1	63.50	2	63.40	63.40	-1	2,496	-0.04%
2019/09/06	0	0.00	1	63.80	63.40	-1	2,511	-0.04%
2019/09/05	1	63.10	2	63.65	63.30	-1	2,502	-0.04%
2019/09/03	1	62.50	0	0.00	62.50	1	2,487	0.04%
2019/09/02	1	63.20	1	63.50	63.50	0	2,485	0.00%
2019/08/30	0	0.00	2	62.90	63.40	-2	2,492	-0.08%
2019/08/29	1	61.80	0	0.00	62.20	1	2,467	0.04%
2019/08/28	3	62.53	0	0.00	62.20	3	2,465	0.12%
2019/08/26	1	62.80	2	62.90	62.70	-1	2,446	-0.04%
2019/08/23	1	64.50	1	63.60	64.30	0	2,455	0.00%
2019/08/21	2	62.95	3	63.13	63.30	-1	2,467	-0.04%
2019/08/20	2	62.10	0	0.00	62.40	2	2,448	0.08%
2019/08/16	0	0.00	2	62.10	62.80	-2	2,439	-0.08%
2019/08/14	1	61.30	1	62.40	61.30	0	2,408	0.00%
2019/08/13	3	61.20	0	0.00	61.30	3	2,392	0.13%
2019/08/12	0	0.00	1	61.80	61.90	-1	2,407	-0.04%
2019/08/08	1	61.20	10	61.20	61.20	-9	2,405	-0.37%
2019/08/07	0	0.00	3	61.10	60.20	-3	2,408	-0.12%
2019/08/06	0	0.00	3	61.00	60.80	-3	2,402	-0.12%
2019/08/02	2	61.70	0	0.00	61.30	2	2,362	0.08%
2019/08/01	1	63.40	0	0.00	63.60	1	2,349	0.04%
2019/07/31	0	0.00	1	64.20	64.30	-1	2,308	-0.04%
2019/07/30	3	64.83	2	64.40	64.30	1	2,302	0.04%
2019/07/29	2	63.80	0	0.00	64.80	2	2,330	0.09%
2019/07/26	2	63.90	0	0.00	64.30	2	2,315	0.09%
2019/07/25	2	64.40	0	0.00	64.60	2	2,319	0.09%
2019/07/24	4	66.80	4	67.40	66.70	0	2,282	0.00%
2019/07/22	0	0.00	1	67.40	67.50	-1	2,195	-0.05%
2019/07/16	1	67.10	0	0.00	67.10	1	2,170	0.05%
2019/07/12	0	0.00	9	66.54	66.10	-9	2,251	-0.40%
2019/07/11	15	66.02	6	66.48	65.90	9	2,258	0.40%
2019/07/09	4	63.60	0	0.00	63.60	4	2,300	0.17%
2019/07/02	0	0.00	0.7	64.10	64.10	-0.7	2,604	-0.03%
2019/06/27	0	0.00	2	63.30	63.40	-2	2,856	-0.07%
2019/06/26	0	0.00	10	63.40	63.20	-10	2,897	-0.35%
2019/06/25	0	0.00	3	63.40	63.60	-3	2,931	-0.10%
2019/06/17	4	61.90	1	61.90	61.80	3	2,902	0.10%
2019/06/14	3	62.10	0	62.10	62.10	3	2,889	0.10%
2019/06/13	0	0.00	10.1	61.60	61.90	-10.1	2,889	-0.35%
2019/05/31	2	61.60	1	61.50	61.50	1	3,098	0.03%
2019/05/29	3	60.17	2	60.30	60.30	1	3,103	0.03%
2019/05/22	1	61.00	0	0.00	61.00	1	3,152	0.03%
2019/05/14	1	63.70	0	0.00	63.30	1	3,151	0.03%
2019/05/13	1	65.60	0	0.00	64.00	1	3,151	0.03%
2019/05/10	0	0.00	1	66.90	66.20	-1	3,151	-0.03%
2019/05/09	1	66.10	0	0.00	66.10	1	3,183	0.03%
2019/05/08	1	68.00	0	0.00	67.70	1	3,142	0.03%
2019/05/06	10	68.20	0	0.00	67.30	10	3,145	0.32%
2019/04/30	1	68.70	1	69.70	69.20	0	3,097	0.00%
2019/04/29	0	0.00	1	69.80	69.40	-1	3,111	-0.03%
2019/04/26	3	68.93	0	0.00	68.90	3	3,156	0.10%
2019/04/25	0	0.00	10	69.50	69.80	-10	3,184	-0.31%
2019/04/24	0	0.00	1	70.50	69.70	-1	3,224	-0.03%
2019/04/23	1	68.90	0	0.00	70.00	1	3,261	0.03%
2019/04/19	0	0.00	5	70.84	70.00	-5	3,250	-0.15%
2019/04/18	22	72.57	3	72.40	71.10	19	3,247	0.58%
2019/04/17	14	71.89	1	71.70	72.00	13	3,148	0.41%
2019/04/16	0	0.00	2	71.60	71.20	-2	3,099	-0.06%
2019/04/15	12	71.02	0	0.00	71.10	12	3,044	0.39%
2019/04/11	10	67.40	0	0.00	67.30	10	2,906	0.34%
2019/04/10	2	67.30	6	67.30	67.30	-4	2,869	-0.14%
2019/04/08	1	65.40	4	66.33	66.70	-3	2,753	-0.11%
2019/04/02	0	0.00	1	65.00	64.80	-1	2,605	-0.04%
2019/04/01	9	64.42	3	63.83	63.80	6	2,515	0.24%
2019/03/29	1	62.00	0	0.00	61.50	1	2,361	0.04%
2019/03/27	0	0.00	1	62.20	61.90	-1	2,298	-0.04%
2019/03/22	1	62.30	0	0.00	62.60	1	2,252	0.04%
2019/03/21	1	63.60	0	0.00	63.60	1	2,241	0.04%
2019/03/20	0	0.00	1	63.00	63.10	-1	2,269	-0.04%
2019/03/19	0	0.00	10	62.50	63.00	-10	2,303	-0.43%
2019/03/18	1	62.50	0	0.00	62.50	1	2,379	0.04%
2019/03/15	0	0.00	1	62.20	62.40	-1	2,362	-0.04%
2019/03/12	0	0.00	1	61.50	61.40	-1	2,262	-0.04%
2019/03/08	1	61.20	5	61.00	61.00	-4	2,343	-0.17%
2019/03/07	1	62.00	0	0.00	61.60	1	2,533	0.04%
2019/02/26	0	0.00	2	63.80	62.60	-2	2,632	-0.08%
2019/02/25	0	0.00	2	62.95	63.50	-2	2,614	-0.08%
2019/02/21	2	62.20	0	0.00	62.20	2	2,656	0.08%
2019/02/20	0	0.00	1	61.80	62.00	-1	2,649	-0.04%
2019/02/18	0	0.00	1	59.80	60.20	-1	2,725	-0.04%
2019/01/30	1	58.80	0	0.00	59.20	1	2,739	0.04%
2019/01/25	0	0.00	1	58.80	58.50	-1	2,709	-0.04%
2019/01/17	1	58.40	0	0.00	57.90	1	2,715	0.04%
2019/01/11	0	0.00	0.1	58.60	58.30	-0.1	2,732	0.00%
2019/01/04	1	58.20	1	58.80	58.90	0	2,752	0.00%
2019/01/02	0	0.00	2	60.01	60.10	-2	2,909	-0.07%
2018/12/27	0	0.00	0.2	60.30	60.30	-0.2	2,952	-0.01%
2018/12/25	0	0.00	2	60.00	60.20	-2	2,954	-0.07%
2018/12/21	0.2	60.50	0.3	60.50	60.70	-0.1	3,004	0.00%
2018/12/17	0	0.00	1	61.00	60.60	-1	3,058	-0.03%
2018/12/14	0	0.00	1	60.60	60.90	-1	3,075	-0.03%
2018/12/07	0	0.00	1	62.20	62.20	-1	2,971	-0.03%
2018/12/05	1	61.90	0	0.00	62.00	1	2,967	0.03%
2018/12/04	4	63.18	7	63.30	62.80	-3	3,000	-0.10%
2018/12/03	7	63.40	2	63.25	63.30	5	3,000	0.17%
2018/11/30	1	61.10	1	62.20	62.20	0	2,962	0.00%
2018/11/29	2	61.70	0	0.00	61.30	2	2,796	0.07%
2018/11/28	0	0.00	1	62.50	62.10	-1	2,739	-0.04%
2018/11/22	1	61.50	0	0.00	61.20	1	2,728	0.04%
2018/11/21	1	60.80	0	0.00	61.20	1	2,730	0.04%
2018/11/16	1	62.20	0	0.00	62.50	1	2,639	0.04%
2018/11/15	1	62.60	0	0.00	62.90	1	2,650	0.04%
2018/11/13	0	0.00	2	64.00	65.20	-2	2,602	-0.08%
2018/11/12	2	64.30	0	0.00	64.20	2	2,577	0.08%
2018/11/06	0	0.00	1	66.30	66.40	-1	2,609	-0.04%
2018/11/02	1	65.70	1	66.50	66.70	0	2,624	0.00%
2018/11/01	0	0.00	1	66.40	66.00	-1	2,627	-0.04%
2018/10/31	2	65.15	3	65.60	65.60	-1	2,634	-0.04%
2018/10/30	0	0.00	2	64.50	64.40	-2	2,628	-0.08%
2018/10/25	1	63.80	0	0.00	63.80	1	2,632	0.04%
2018/10/23	0	0.00	2	65.75	65.00	-2	2,615	-0.08%
2018/10/19	1	66.50	0	0.00	67.10	1	2,599	0.04%
2018/10/16	5	65.60	1	66.00	65.20	4	2,760	0.14%
2018/10/15	3	65.20	0	0.00	65.10	3	2,785	0.11%
2018/10/12	3	65.03	1	65.10	65.60	2	2,817	0.07%
2018/10/11	13	64.28	0	0.00	64.00	13	2,844	0.46%
2018/10/09	4	71.10	0	0.00	70.80	4	2,746	0.15%
2018/10/08	0	0.00	0.2	72.30	71.80	-0.2	2,745	-0.01%
2018/10/05	1	73.00	1	72.10	72.10	0	2,753	0.00%
2018/10/02	1	74.20	0	0.00	74.00	1	2,753	0.04%
2018/09/26	0	0.00	1	74.80	74.80	-1	2,749	-0.04%
2018/09/25	0	0.00	1	74.30	74.50	-1	2,751	-0.04%
2018/09/19	0	0.00	1	73.70	73.90	-1	2,749	-0.04%
2018/09/17	3	73.73	0	0.00	73.70	3	2,772	0.11%
2018/09/14	1	74.70	0	0.00	74.70	1	2,778	0.04%
2018/09/13	0	0.00	1	74.40	74.30	-1	2,800	-0.04%
2018/09/12	1	73.70	0	0.00	73.20	1	2,804	0.04%
2018/09/11	1	73.40	2	74.40	74.90	-1	2,780	-0.04%
2018/09/10	2	73.90	0	0.00	73.50	2	2,801	0.07%
2018/09/07	1	75.20	0	0.00	75.10	1	2,805	0.04%
2018/09/06	0	0.00	1	77.40	76.80	-1	2,777	-0.04%
2018/09/04	0	0.00	1	78.00	78.20	-1	2,742	-0.04%
2018/09/03	1	78.00	0	0.00	77.90	1	2,730	0.04%
2018/08/31	0	0.00	1	78.00	78.00	-1	2,746	-0.04%
2018/08/30	0	0.00	4	78.50	77.90	-4	2,780	-0.14%
2018/08/29	1.8	78.28	0	0.00	78.10	1.8	2,803	0.06%
2018/08/28	1	78.00	5	77.90	78.00	-4	2,797	-0.14%
2018/08/27	0	0.00	1	77.60	77.70	-1	2,796	-0.04%
2018/08/20	0	0.00	11	75.50	75.50	-11	2,880	-0.38%
2018/08/16	0	0.00	1	75.10	75.40	-1	2,907	-0.03%
2018/08/10	1	77.10	0	0.00	77.60	1	2,860	0.03%
2018/08/07	0	0.00	3	77.80	77.40	-3	2,934	-0.10%
2018/08/01	0	0.00	2	76.85	77.20	-2	2,958	-0.07%
2018/07/31	10	76.20	0	0.00	75.90	10	2,946	0.34%
2018/07/30	1	76.00	0	0.00	76.40	1	2,933	0.03%
2018/07/26	1	75.90	0	0.00	76.30	1	2,895	0.03%
2018/07/25	1	76.00	0	0.00	75.80	1	2,889	0.03%
2018/07/24	5.2	80.00	0	0.00	80.00	5.2	2,837	0.18%
2018/07/19	0	0.00	1	78.50	78.40	-1	2,671	-0.04%
2018/07/18	0	0.00	1	76.70	77.50	-1	2,648	-0.04%
2018/07/16	0	0.00	1	75.90	75.50	-1	2,560	-0.04%
2018/07/13	0	0.00	2	74.80	75.20	-2	2,578	-0.08%
2018/07/12	0	0.00	2	74.10	74.00	-2	2,607	-0.08%
2018/07/11	1	73.80	1	73.70	73.80	0	2,627	0.00%
2018/07/09	1	73.10	1	73.60	72.90	0	2,639	0.00%
2018/07/02	1	73.50	0	0.00	73.20	1	2,758	0.04%
2018/06/29	0	0.00	2	73.80	74.60	-2	2,737	-0.07%
2018/06/27	2	72.25	0	0.00	72.50	2	2,742	0.07%
2018/06/26	1	72.10	2	72.50	72.50	-1	2,738	-0.04%
2018/06/22	1	73.10	0	0.00	73.30	1	2,716	0.04%
2018/06/21	1	74.10	0	0.00	74.00	1	2,690	0.04%
2018/06/20	1	74.10	0	0.00	74.20	1	2,712	0.04%
2018/06/14	2	75.80	0	0.00	75.40	2	2,675	0.07%
2018/06/13	0	0.00	1	77.30	76.90	-1	2,662	-0.04%
2018/06/12	1	76.50	0	0.00	76.70	1	2,731	0.04%
2018/06/08	1	77.20	0	0.00	77.20	1	2,814	0.04%
2018/06/07	1	77.70	2	77.95	78.00	-1	2,831	-0.04%
2018/06/06	1	75.90	1	76.80	77.00	0	2,826	0.00%
2018/06/04	0	0.00	4	75.50	75.50	-4	2,800	-0.14%
2018/05/30	6	74.32	0	0.00	74.20	6	2,753	0.22%
2018/05/29	1	75.30	0	0.00	75.40	1	2,733	0.04%
2018/05/28	3	75.60	3	75.87	75.70	0	2,782	0.00%
2018/05/24	0	0.00	2	74.60	74.80	-2	2,763	-0.07%
2018/05/23	1	73.40	0	0.00	73.30	1	2,769	0.04%
2018/05/22	1	73.60	0	0.00	74.00	1	2,812	0.04%
2018/05/21	0	0.00	1	74.40	74.10	-1	2,838	-0.04%
2018/05/18	2	73.60	0	0.00	73.40	2	2,859	0.07%
2018/05/17	2	74.05	0	0.00	74.00	2	2,885	0.07%
2018/05/16	4	74.18	0	0.00	74.20	4	2,893	0.14%
2018/05/15	11	75.58	22	75.82	75.20	-11	2,918	-0.38%
2018/05/14	1	78.10	0	0.00	78.00	1	3,054	0.03%
2018/05/11	1	77.50	1	77.60	77.30	0	3,059	0.00%
2018/05/09	0	0.00	1	76.20	76.40	-1	3,120	-0.03%
2018/05/07	0	0.00	2	75.15	76.00	-2	3,203	-0.06%
2018/05/04	1	73.70	0	0.00	74.00	1	3,241	0.03%
2018/05/03	5	74.00	0	0.00	73.80	5	3,288	0.15%
2018/04/30	1	73.70	0	0.00	73.90	1	3,319	0.03%
2018/04/27	13	73.99	0	0.00	73.90	13	3,334	0.39%
2018/04/26	0	0.00	2	75.25	74.00	-2	3,351	-0.06%
2018/04/25	2	71.75	7	73.19	74.90	-5	3,411	-0.15%
2018/04/24	4	73.40	1	73.50	72.80	3	3,429	0.09%
2018/04/23	1	75.40	0	0.00	74.90	1	3,419	0.03%
2018/04/20	1	75.80	0	0.00	76.00	1	3,428	0.03%
2018/04/18	6	77.22	1	77.10	76.30	5	3,440	0.15%
2018/04/17	1	77.80	0	0.00	77.50	1	3,405	0.03%
2018/04/11	0	0.00	3	78.67	78.80	-3	3,453	-0.09%
2018/04/10	1	77.50	0	0.00	77.70	1	3,446	0.03%
2018/04/03	1	78.20	0	0.00	78.20	1	3,371	0.03%
2018/04/02	0	0.00	1	79.70	79.20	-1	3,358	-0.03%
2018/03/31	1	79.60	0	0.00	79.60	1	3,374	0.03%
2018/03/30	1	80.20	4	80.05	80.00	-3	3,364	-0.09%
2018/03/27	0	0.00	1	78.90	78.40	-1	3,370	-0.03%
2018/03/26	1	78.00	1	78.00	78.00	0	3,427	0.00%
2018/03/23	2	78.15	0	0.00	78.40	2	3,463	0.06%
2018/03/22	2	79.30	0	0.00	79.30	2	3,466	0.06%
2018/03/21	0	0.00	1	79.90	79.90	-1	3,443	-0.03%
2018/03/20	1	78.80	2	78.90	79.00	-1	3,488	-0.03%
2018/03/19	0	0.00	1	79.20	79.30	-1	3,476	-0.03%
2018/03/16	1	79.20	0	0.00	79.10	1	3,490	0.03%
2018/03/15	1	79.70	0	0.00	79.60	1	3,438	0.03%
2018/03/14	1	80.10	0	0.00	80.10	1	3,435	0.03%
2018/03/13	4	81.88	1	81.80	81.70	3	3,424	0.09%
2018/03/12	0	0.00	2	81.10	81.20	-2	3,469	-0.06%
2018/03/08	1	79.00	0	0.00	79.00	1	3,472	0.03%
2018/03/07	0	0.00	3	79.30	78.90	-3	3,486	-0.09%
2018/03/05	4	78.48	0	0.00	78.50	4	3,701	0.11%
2018/03/02	1	78.60	0	0.00	78.90	1	3,779	0.03%
2018/03/01	3	79.77	6	80.87	79.70	-3	3,870	-0.08%
2018/02/23	1	79.60	1	79.60	79.40	0	3,963	0.00%
2018/02/22	1	78.60	0	0.00	79.00	1	4,008	0.02%
2018/02/12	1	78.60	1	78.50	78.30	0	4,036	0.00%
2018/02/09	3	78.17	2	77.70	78.50	1	4,084	0.02%
2018/02/08	3	79.60	1	79.50	79.20	2	4,135	0.05%
2018/02/06	8	78.53	0	0.00	78.70	8	4,506	0.18%
2018/02/05	2	82.35	1	82.60	82.90	1	4,409	0.02%
2018/02/02	6	83.97	0	0.00	84.10	6	4,464	0.13%
2018/02/01	2	84.40	3	84.90	85.00	-1	4,546	-0.02%
2018/01/31	176	83.25	0	0.00	83.40	176	4,596	3.83%	大買/鉅額交易
2018/01/30	1	83.50	175	83.73	83.50	-174	4,616	-3.77%	大賣/鉅額交易
2018/01/29	6	84.50	0	0.00	84.50	6	4,613	0.13%
2018/01/26	6	85.88	0	0.00	85.60	6	4,648	0.13%
2018/01/25	0	0.00	1	86.90	86.70	-1	4,642	-0.02%
2018/01/24	1	85.70	0	0.00	86.50	1	4,754	0.02%
2018/01/23	1	86.40	0	0.00	86.20	1	4,991	0.02%
2018/01/22	1	86.50	13	86.65	86.90	-12	5,056	-0.24%
2018/01/19	9.1	87.92	2	88.19	87.40	7.1	5,104	0.14%
2018/01/18	4	87.38	7	87.26	86.70	-3	5,113	-0.06%
2018/01/17	1	86.00	4	86.75	87.00	-3	5,111	-0.06%
2018/01/16	2	86.60	0	0.00	86.50	2	5,143	0.04%
2018/01/15	0	0.00	2	86.40	86.20	-2	5,168	-0.04%
2018/01/12	1	85.60	0	0.00	85.60	1	5,232	0.02%
2018/01/11	0	0.00	5	84.64	84.60	-5	5,265	-0.09%
2018/01/09	0	0.00	1	86.20	85.50	-1	5,335	-0.02%
2018/01/05	0	0.00	3.5	84.96	85.30	-3.5	5,519	-0.06%
2018/01/04	1	84.90	5	84.72	85.10	-4	5,855	-0.07%
2018/01/02	1	85.00	1	85.00	85.00	0	5,953	0.00%