鴻準 (2354)-元富-草屯券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
68.7
漲跌
▲0.5
漲幅
+0.73%
成交量
18,329張
產業
上市其他電子類股
1034人加入追蹤

立即追蹤
本地時間:14:30

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

鴻準 (2354)籌碼相關－元富-草屯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-草屯券商分點個股進出
元富-草屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	7	68.61	7	68.67	68.70	0	37,193	0.00%
2024/06/13	5.1	67.94	3	68.27	68.20	2.1	37,283	0.01%
2024/06/12	8	66.61	2	66.75	67.80	6	38,048	0.02%
2024/06/11	10.1	66.61	22	66.35	66.20	-11.9	38,536	-0.03%
2024/06/07	20.1	68.22	3	68.23	67.80	17.1	40,000	0.04%
2024/06/06	23	70.98	32	70.07	68.50	-9	40,154	-0.02%
2024/06/05	22	69.08	15	69.36	69.30	7	39,267	0.02%
2024/06/04	28	69.38	31.5	70.31	68.10	-3.5	38,356	-0.01%
2024/06/03	66	74.27	49.2	72.21	72.20	16.8	37,454	0.04%
2024/05/31	54.3	75.80	171.1	75.92	73.10	-116.8	36,215	-0.32%	大賣/鉅額交易
2024/05/30	16	73.18	15.5	72.92	72.10	0.5	33,375	0.00%
2024/05/29	140.2	74.95	38	75.36	74.60	102.2	32,308	0.32%	大買/鉅額交易
2024/05/28	209.3	72.98	111.2	73.92	72.70	98.1	30,144	0.33%	大買/大賣/
2024/05/27	16	71.01	38.3	71.08	71.50	-22.3	26,731	-0.08%
2024/05/24	16.1	64.45	3	64.53	65.00	13.1	25,224	0.05%
2024/05/23	19	64.71	20.5	65.61	65.30	-1.5	24,805	-0.01%
2024/05/22	9.1	63.75	1	64.00	63.60	8.1	23,643	0.03%
2024/05/21	6.2	63.48	18.1	63.68	64.80	-12	23,189	-0.05%
2024/05/20	3	62.47	2	62.60	62.10	1	22,450	0.00%
2024/05/16	2	62.00	11	61.29	61.10	-9	22,142	-0.04%
2024/05/15	20	60.57	1	60.10	60.10	19	21,984	0.09%
2024/05/14	2.2	61.15	2	60.70	60.90	0.2	21,890	0.00%
2024/05/10	2.1	60.21	0	0.00	60.60	2.1	21,714	0.01%
2024/05/09	4.1	61.38	0	0.00	60.80	4.1	21,626	0.02%
2024/05/08	5	61.62	4	61.38	61.30	1	21,452	0.00%
2024/05/07	2.2	61.85	0	0.00	61.70	2.2	21,360	0.01%
2024/05/06	6	62.20	6.2	62.38	62.10	-0.2	21,150	0.00%
2024/05/03	0	0.00	0	61.90	60.70	0	20,835	0.00%
2024/05/02	1.5	60.70	2	60.75	60.70	-0.5	20,678	0.00%
2024/04/30	2	61.70	7	61.83	61.60	-5	20,587	-0.02%
2024/04/29	6	63.33	16	62.78	62.40	-10	20,438	-0.05%
2024/04/26	4	61.90	10	61.75	61.40	-6	19,997	-0.03%
2024/04/25	4	61.15	1	62.10	60.90	3	19,794	0.02%
2024/04/24	5	62.10	16	62.11	62.00	-11	19,592	-0.06%
2024/04/23	1.5	59.43	6	59.71	60.30	-4.5	18,907	-0.02%
2024/04/22	0	0.00	22	55.97	57.00	-22	18,438	-0.12%
2024/04/19	25	55.37	18.4	55.31	55.80	6.6	18,278	0.04%
2024/04/18	0	0.00	0	56.50	56.50	0	18,105	0.00%
2024/04/17	5	55.72	0	55.80	55.60	5	17,987	0.03%
2024/04/16	1	55.99	10	55.70	55.00	-9	17,836	-0.05%
2024/04/15	2.3	57.58	26	57.55	57.50	-23.7	17,596	-0.13%
2024/04/12	12.5	58.84	1	59.10	58.50	11.5	17,434	0.07%
2024/04/11	35.7	59.09	1.5	59.47	59.10	34.2	17,226	0.20%
2024/04/10	9.1	62.37	8	61.61	61.20	1.1	16,729	0.01%
2024/04/09	13.1	63.73	0.5	63.50	63.00	12.6	16,351	0.08%
2024/04/08	2.5	63.02	2	63.30	63.50	0.5	15,980	0.00%
2024/04/03	10	63.39	10.2	63.39	64.00	-0.2	15,670	0.00%
2024/04/02	6	64.33	7	64.20	64.90	-1	15,264	-0.01%
2024/04/01	5.2	64.49	6.1	64.57	63.80	-0.9	14,706	-0.01%
2024/03/29	18.3	63.33	3.4	63.22	63.00	14.8	14,144	0.10%
2024/03/28	19.4	65.68	16.1	66.77	65.10	3.4	13,289	0.03%
2024/03/27	7	62.04	33	62.89	63.60	-26	10,914	-0.24%
2024/03/26	8	58.51	4	58.23	57.90	4	9,790	0.04%
2024/03/25	3	58.57	6	58.97	58.70	-3	9,502	-0.03%
2024/03/22	2	59.10	36	59.05	59.00	-34	9,239	-0.37%
2024/03/21	14	58.79	11	59.40	59.10	3	8,698	0.03%
2024/03/20	46	58.27	14	58.42	58.20	32	8,078	0.40%
2024/03/19	13	56.32	10.5	56.14	58.10	2.5	6,912	0.04%
2024/03/18	6	54.62	2.1	55.37	55.40	3.9	6,431	0.06%
2024/03/15	21.6	56.30	12	56.68	55.60	9.6	6,066	0.16%
2024/03/14	9.3	54.67	16	54.04	53.70	-6.7	4,982	-0.14%
2024/03/13	77.1	57.69	138	59.79	58.90	-60.9	4,239	-1.44%	大賣/
2024/03/12	15	52.50	61	53.80	55.30	-46	2,479	-1.85%
2024/03/07	5	49.40	0	0.00	50.10	5	2,041	0.24%
2024/03/05	2	50.70	2	50.60	50.50	0	1,996	0.00%
2024/03/04	2	50.30	0	0.00	50.00	2	1,969	0.10%
2024/02/19	0	0.00	0.1	50.30	50.30	-0.1	1,984	-0.01%
2024/02/16	2	49.45	0	0.00	49.40	2	2,021	0.10%
2024/02/05	0	0.00	3	50.20	50.20	-3	1,996	-0.15%
2024/01/30	50	50.70	0	0.00	50.40	50	2,017	2.48%
2024/01/25	11	50.60	0	0.00	50.60	11	2,055	0.54%
2024/01/08	0	0.00	25	51.60	51.60	-25	2,321	-1.08%
2024/01/05	0	0.00	2	51.70	51.80	-2	2,331	-0.09%
2024/01/03	0	0.00	2	52.10	52.10	-2	2,429	-0.08%
2023/12/29	25	53.10	0	0.00	53.10	25	2,580	0.97%
2023/12/28	1	52.80	0	0.00	52.70	1	2,568	0.04%
2023/12/27	1	52.20	0	0.00	52.40	1	2,601	0.04%
2023/12/25	1	52.00	0	0.00	51.90	1	2,740	0.04%
2023/12/15	12	52.02	0	0.00	52.00	12	3,417	0.35%
2023/12/14	0	0.00	1	52.00	52.00	-1	4,109	-0.02%
2023/12/11	0.1	51.40	0	0.00	51.30	0.1	4,414	0.00%
2023/12/07	3	51.63	0	0.00	51.50	3	4,462	0.07%
2023/12/06	1.2	52.13	0	0.00	52.00	1.2	4,460	0.03%
2023/12/01	5	53.22	0	0.00	53.20	5	4,468	0.11%
2023/11/29	0	0.00	1	53.60	53.40	-1	4,483	-0.02%
2023/11/22	1	53.10	0	0.00	53.30	1	4,559	0.02%
2023/11/21	1	53.40	0	0.00	53.50	1	4,550	0.02%
2023/11/17	3	53.10	0	0.00	53.20	3	4,530	0.07%
2023/11/15	0	0.00	1	53.20	52.90	-1	4,492	-0.02%
2023/11/14	0	0.00	3	52.80	52.30	-3	4,459	-0.07%
2023/11/13	0.4	52.40	0	0.00	52.30	0.4	4,457	0.01%
2023/11/10	0	0.00	1	52.20	52.20	-1	4,482	-0.02%
2023/11/09	4	52.30	0	0.00	52.30	4	4,488	0.09%
2023/11/08	2.2	52.69	2	52.90	52.20	0.2	4,509	0.00%
2023/11/07	1	52.10	0	0.00	52.20	1	4,501	0.02%
2023/11/02	1	52.80	0	53.00	53.00	1	4,561	0.02%
2023/11/01	0.2	52.40	0	0.00	52.20	0.2	4,596	0.00%
2023/10/31	0	52.60	0	0.00	52.40	0	4,583	0.00%
2023/10/30	0	0.00	0	52.20	51.80	0	4,597	0.00%
2023/10/27	0.3	52.87	0	0.00	52.90	0.3	4,570	0.01%
2023/10/26	2.2	52.34	0	0.00	52.30	2.2	4,608	0.05%
2023/10/24	0.1	53.00	0	0.00	53.10	0.1	4,689	0.00%
2023/10/23	0	53.70	1	52.60	53.50	-1	4,929	-0.02%
2023/10/20	0.2	54.67	0	0.00	54.70	0.2	5,472	0.00%
2023/10/18	3.2	55.60	0	0.00	55.50	3.2	5,484	0.06%
2023/10/06	6	56.80	0	0.00	56.50	6	5,731	0.10%
2023/10/05	3	57.80	3	57.60	58.20	0	5,621	0.00%
2023/10/04	1	56.40	0	0.00	57.10	1	5,578	0.02%
2023/10/02	1	57.50	0	0.00	57.60	1	5,518	0.02%
2023/09/28	0	0.00	1	57.60	57.70	-1	5,487	-0.02%
2023/09/27	0	0.00	1	55.90	55.90	-1	5,446	-0.02%
2023/09/26	1	57.40	2	56.55	56.30	-1	5,403	-0.02%
2023/09/25	1	57.80	2	57.30	57.60	-1	5,400	-0.02%
2023/09/22	1	57.60	1	57.50	57.50	0	5,379	0.00%
2023/09/21	9	58.43	4	58.30	58.00	5	5,321	0.09%
2023/09/20	5	59.60	5	58.80	58.90	0	5,188	0.00%
2023/09/19	9	60.98	22	61.85	60.70	-13	4,915	-0.26%
2023/09/18	5	58.30	0	0.00	57.10	5	4,282	0.12%
2023/09/14	0	0.00	5	57.50	57.50	-5	3,996	-0.13%
2023/09/08	0	0.00	0	56.95	57.10	0	4,071	0.00%
2023/09/07	0	56.30	0	0.00	56.50	0	4,094	0.00%
2023/09/06	0	0.00	1	57.00	57.10	-1	4,090	-0.02%
2023/09/04	0	56.04	0	0.00	55.90	0	4,034	0.00%
2023/09/01	0	0.00	7	57.00	57.00	-7	4,010	-0.17%
2023/08/31	0	0.00	0	55.90	55.70	0	3,965	0.00%
2023/08/24	2	55.70	0	0.00	55.50	2	4,130	0.05%
2023/08/23	0	0.00	0	54.90	54.80	0	4,121	0.00%
2023/08/22	0	54.60	0	0.00	54.30	0	4,121	0.00%
2023/08/21	0	54.50	0	0.00	54.30	0	4,116	0.00%
2023/08/16	2	54.80	0	0.00	54.80	2	4,072	0.05%
2023/08/08	10	56.60	1	56.50	56.60	9	3,967	0.23%
2023/08/07	0	0.00	0	56.51	56.20	0	3,944	0.00%
2023/08/02	1	55.70	7	54.80	54.50	-6	3,906	-0.15%
2023/08/01	2	55.80	10	55.90	55.70	-8	3,843	-0.21%
2023/07/31	0	0.00	1	56.40	55.70	-1	3,826	-0.03%
2023/07/28	1	56.00	0	0.00	56.30	1	3,781	0.03%
2023/07/27	1	57.00	0	0.00	56.90	1	3,731	0.03%
2023/07/26	9	57.90	1	59.10	57.00	8	3,664	0.22%
2023/07/25	16	59.29	11.4	58.13	59.50	4.6	3,399	0.14%
2023/07/21	2	54.00	0	0.00	54.30	2	2,766	0.07%
2023/07/20	0	55.50	0	0.00	55.20	0	2,750	0.00%
2023/07/19	1	55.81	0	0.00	55.90	1	2,738	0.04%
2023/07/18	0	0.00	3	57.71	57.40	-3	2,693	-0.11%
2023/07/17	8	57.25	0	57.40	57.20	8	2,560	0.31%
2023/07/14	2	55.90	3	55.73	56.20	-1	2,497	-0.04%
2023/07/13	6	55.15	1	56.00	54.90	5	2,433	0.21%
2023/07/12	1	54.00	0	0.00	54.00	1	2,351	0.04%
2023/07/11	0	0.00	1	53.50	53.60	-1	2,347	-0.04%
2023/07/10	2	53.40	0	0.00	52.90	2	2,354	0.08%
2023/07/07	4	53.02	0	0.00	52.90	4	2,353	0.17%
2023/07/06	3.1	53.43	0	0.00	53.00	3.1	2,335	0.13%
2023/07/05	0	54.08	0	0.00	53.70	0	2,299	0.00%
2023/07/04	2	54.80	0	0.00	54.70	2	2,283	0.09%
2023/07/03	5	56.40	0	0.00	56.00	5	2,320	0.22%
2023/06/30	2	55.30	0	0.00	55.60	2	2,322	0.09%
2023/06/29	1	56.50	0	0.00	55.80	1	2,348	0.04%
2023/06/28	5	55.90	0	0.00	56.00	5	2,437	0.21%
2023/06/27	0	56.06	0	0.00	55.80	0	2,426	0.00%
2023/06/26	1	56.00	9	57.58	57.60	-8	2,398	-0.33%
2023/06/21	0	0.00	1	56.00	55.60	-1	2,314	-0.04%
2023/06/19	0	55.93	2	56.50	56.50	-2	2,318	-0.09%
2023/06/16	0	0.00	5	56.80	56.00	-5	2,301	-0.22%
2023/06/15	2	56.50	0	0.00	56.50	2	2,246	0.09%
2023/06/14	5	56.70	6	56.63	56.50	-1	2,238	-0.04%
2023/06/13	1	55.80	5	56.00	55.80	-4	2,150	-0.19%
2023/06/12	1	55.60	1	56.00	55.40	0	2,109	0.00%
2023/06/08	1	54.90	0	0.00	55.00	1	2,106	0.05%
2023/06/06	0	0.00	6	55.57	55.70	-6	2,168	-0.28%
2023/06/05	2	55.70	1	55.60	55.80	1	2,223	0.04%
2023/06/02	1	55.70	1	55.90	55.90	0	2,258	0.00%
2023/06/01	1	55.20	1	55.00	55.80	0	2,232	0.00%
2023/05/31	1	55.10	1	54.30	54.30	0	2,170	0.00%
2023/05/30	2	54.40	1	54.60	54.50	1	2,127	0.05%
2023/05/25	0	0.00	8	53.50	53.60	-8	2,188	-0.37%
2023/05/22	1	54.00	0	0.00	54.00	1	2,262	0.04%
2023/05/15	0	0.00	1	52.30	52.70	-1	2,345	-0.04%
2023/04/27	3	52.70	0	0.00	53.40	3	3,290	0.09%
2023/04/26	3	53.00	0	0.00	52.90	3	3,288	0.09%
2023/04/24	1	53.50	0	0.00	53.40	1	3,305	0.03%
2023/04/20	1	54.70	1	54.40	54.40	0	3,354	0.00%
2023/04/14	1	54.80	1	55.30	54.80	0	3,409	0.00%
2023/04/11	0	0.00	1	55.30	55.70	-1	3,462	-0.03%
2023/04/06	0	0.00	1	56.00	56.10	-1	3,468	-0.03%
2023/03/31	1	56.10	1	56.10	55.90	0	3,415	0.00%
2023/03/30	2	55.65	0	0.00	55.60	2	3,385	0.06%
2023/03/29	1	55.50	24	55.30	55.50	-23	3,342	-0.69%
2023/03/27	4	54.35	0	0.00	54.00	4	3,260	0.12%
2023/03/24	0	0.00	1	54.10	54.70	-1	3,272	-0.03%
2023/03/21	0	0.00	1	53.60	53.30	-1	3,332	-0.03%
2023/03/16	1	51.70	0	0.00	51.90	1	3,323	0.03%
2023/03/14	4	52.83	0	0.00	52.90	4	3,392	0.12%
2023/03/10	4	53.85	0	0.00	53.60	4	3,664	0.11%
2023/03/08	10	55.15	0	0.00	55.20	10	3,746	0.27%
2023/03/03	1	55.20	0	0.00	55.20	1	3,635	0.03%
2023/03/02	0	0.00	1	55.10	55.20	-1	3,633	-0.03%
2023/03/01	1	55.10	0	0.00	55.30	1	3,627	0.03%
2023/02/24	2	55.60	0	0.00	55.50	2	3,620	0.06%
2023/02/23	0	0.00	1	56.30	56.00	-1	3,592	-0.03%
2023/02/22	8	54.93	0	0.00	55.20	8	3,564	0.22%
2023/02/21	0	0.00	1	55.70	55.70	-1	3,561	-0.03%
2023/02/20	1	56.00	0	0.00	56.00	1	3,617	0.03%
2023/02/13	0	0.00	0	55.00	54.90	0	3,778	0.00%
2023/02/10	4	54.63	1	55.10	54.60	3	3,788	0.08%
2023/02/09	9	55.61	3	55.50	55.50	6	3,733	0.16%
2023/02/07	8	56.00	0	0.00	56.20	8	3,671	0.22%
2023/02/06	1	56.20	0	0.00	56.50	1	3,643	0.03%
2023/02/03	4	56.65	2	56.35	56.30	2	3,593	0.06%
2023/02/02	0	0.00	24	56.55	56.40	-24	3,504	-0.68%
2023/01/30	2	55.70	3	53.23	55.40	-1	3,155	-0.03%
2023/01/16	13	52.60	26	52.50	52.40	-13	2,922	-0.44%
2023/01/13	1	52.80	7	52.90	52.60	-6	2,934	-0.20%
2023/01/12	4	53.35	0	0.00	52.70	4	2,949	0.14%
2023/01/11	1	53.40	13	53.70	53.80	-12	2,937	-0.41%
2023/01/10	0	0.00	1	53.50	53.40	-1	2,918	-0.03%
2023/01/09	0	0.00	2	53.05	53.20	-2	2,923	-0.07%
2023/01/06	2	52.10	0	0.00	52.40	2	2,890	0.07%
2023/01/03	1	51.20	0	0.00	51.30	1	2,882	0.03%
2022/12/30	1	51.90	0	0.00	51.90	1	2,868	0.03%
2022/12/29	1	51.60	0	0.00	51.00	1	2,841	0.04%
2022/12/28	7	52.39	2	52.20	52.30	5	2,828	0.18%
2022/12/21	10	50.90	1	51.40	50.60	9	2,832	0.32%
2022/12/20	1	51.10	0	0.00	51.00	1	2,826	0.04%
2022/12/15	0	0.00	2	54.20	53.80	-2	2,802	-0.07%
2022/12/13	0	0.00	5	53.94	53.70	-5	2,770	-0.18%
2022/12/12	1	52.80	1	52.70	52.80	0	2,691	0.00%
2022/12/09	1	52.80	2	53.10	53.20	-1	2,735	-0.04%
2022/12/08	0	0.00	1	53.00	52.70	-1	2,718	-0.04%
2022/12/07	3	52.70	0	0.00	52.80	3	2,711	0.11%
2022/12/06	3	53.50	15	53.30	53.20	-12	2,685	-0.45%
2022/12/05	7	54.26	2	54.55	54.20	5	2,636	0.19%
2022/12/02	2	54.35	5	53.78	54.00	-3	2,540	-0.12%
2022/12/01	2	52.00	0	0.00	51.90	2	2,378	0.08%
2022/11/30	11	50.55	22	51.40	52.10	-11	2,386	-0.46%
2022/11/28	0	0.00	12	49.11	49.95	-12	2,280	-0.53%
2022/11/25	5	49.90	0	0.00	49.95	5	2,287	0.22%
2022/11/18	0	0.00	0.2	49.65	49.65	-0.2	2,364	-0.01%
2022/11/16	15	50.22	3	49.75	50.10	12	2,340	0.51%
2022/11/15	11	49.55	0	0.00	49.60	11	2,273	0.48%
2022/11/14	1	49.35	1	49.50	49.50	0	2,234	0.00%
2022/11/11	1	48.80	3	48.48	48.85	-2	2,177	-0.09%
2022/11/10	1	47.55	0	48.00	47.55	1	2,115	0.05%
2022/11/09	0	47.50	5	47.98	48.20	-5	2,098	-0.24%
2022/11/01	3	45.15	26	44.85	45.45	-23	2,199	-1.05%
2022/10/24	26	45.95	0	0.00	45.95	26	2,225	1.17%
2022/10/21	0	0.00	26	46.31	45.60	-26	2,226	-1.17%
2022/10/20	27	45.93	0	0.00	45.95	27	2,224	1.21%
2022/10/18	2	46.80	26	46.40	46.30	-24	2,214	-1.08%
2022/10/14	26	46.20	0	0.00	46.10	26	2,267	1.15%
2022/10/07	2	47.45	0	0.00	47.40	2	2,296	0.09%
2022/10/03	2	45.40	0	0.00	45.30	2	2,379	0.08%
2022/09/28	2	45.25	0	0.00	45.15	2	2,452	0.08%
2022/09/26	3	45.80	0	0.00	45.80	3	2,514	0.12%
2022/09/23	0	0.00	1	46.85	46.75	-1	2,600	-0.04%
2022/09/21	1	47.35	0	0.00	47.35	1	2,775	0.04%
2022/09/14	3	48.83	1	48.95	48.85	2	2,866	0.07%
2022/09/13	3	49.42	0	0.00	49.80	3	2,901	0.10%
2022/09/06	1	48.95	1	48.50	48.15	0	3,297	0.00%
2022/09/02	2	50.30	0	0.00	50.10	2	3,404	0.06%
2022/08/29	1	50.20	0	0.00	50.20	1	3,669	0.03%
2022/08/26	0	0.00	1	51.30	51.60	-1	3,781	-0.03%
2022/08/24	27	50.49	25	50.20	50.30	2	4,467	0.04%
2022/08/23	0	0.00	20	50.00	50.00	-20	6,013	-0.33%
2022/08/22	0	0.00	2	50.10	50.20	-2	6,194	-0.03%
2022/08/19	1	50.40	0	0.00	50.60	1	6,346	0.02%
2022/08/16	0	0.00	33	50.59	50.40	-33	6,623	-0.50%
2022/08/12	23	51.17	4	51.00	51.10	19	6,721	0.28%
2022/08/11	0	0.00	3	50.57	50.60	-3	6,755	-0.04%
2022/08/10	5	49.85	2	49.90	49.80	3	6,770	0.04%
2022/08/05	0	0.00	1	48.70	48.85	-1	7,083	-0.01%
2022/08/04	1	47.85	0	0.00	47.95	1	7,101	0.01%
2022/08/03	1	48.50	11	48.33	48.10	-10	7,121	-0.14%
2022/08/02	0	0.00	12	48.85	48.30	-12	7,144	-0.17%
2022/08/01	10	49.50	20	49.43	49.50	-10	7,140	-0.14%
2022/07/29	13	49.79	0	0.00	49.25	13	7,144	0.18%
2022/07/26	20	48.75	2	48.80	48.70	18	7,202	0.25%
2022/07/25	0	0.00	5	49.17	49.20	-5	7,216	-0.07%
2022/07/22	2	49.53	2	49.20	49.20	0	7,219	0.00%
2022/07/21	3	48.65	0	0.00	48.75	3	7,194	0.04%
2022/07/20	1	47.50	21	47.37	47.50	-20	7,182	-0.28%
2022/07/19	20	46.90	0	0.00	46.90	20	7,176	0.28%
2022/07/18	0	0.00	1	47.00	47.00	-1	7,226	-0.01%
2022/07/15	8	46.49	0	0.00	46.60	8	7,237	0.11%
2022/07/14	1	46.75	0	0.00	46.80	1	7,239	0.01%
2022/07/13	1	46.60	2	46.93	47.05	-1	7,246	-0.01%
2022/07/12	0	0.00	3	45.65	45.70	-3	7,211	-0.04%
2022/07/11	3	46.25	20	46.40	46.25	-17	7,196	-0.24%
2022/07/08	21	46.07	1	46.25	46.05	20	7,190	0.28%
2022/07/07	1	46.25	20	45.10	46.25	-19	7,184	-0.26%
2022/07/06	31	45.94	1	45.60	45.10	30	7,162	0.42%
2022/07/05	15	46.19	0	0.00	46.55	15	7,137	0.21%
2022/07/04	4	45.90	0	0.00	45.70	4	7,133	0.06%
2022/07/01	3	47.40	1	48.90	47.00	2	7,121	0.03%
2022/06/30	18	49.47	20	49.60	49.30	-2	7,040	-0.03%
2022/06/28	2	53.10	0	0.00	53.10	2	6,904	0.03%
2022/06/27	20	53.60	24	53.43	53.60	-4	6,921	-0.06%
2022/06/24	20	52.70	0	0.00	52.70	20	6,897	0.29%
2022/06/22	0	0.00	20	53.30	53.20	-20	6,844	-0.29%
2022/06/21	0	0.00	3	54.43	54.60	-3	6,830	-0.04%
2022/06/20	5	53.12	0	0.00	52.90	5	6,795	0.07%
2022/06/17	2	54.25	0	0.00	55.50	2	6,680	0.03%
2022/06/16	1	56.50	10	55.64	55.20	-9	6,524	-0.14%
2022/06/15	7	56.80	0	0.00	56.20	7	6,514	0.11%
2022/06/14	4	55.80	1	56.40	56.40	3	6,485	0.05%
2022/06/13	4	55.75	3	56.00	55.50	1	6,436	0.02%
2022/06/10	2	56.70	2	56.55	56.40	0	6,353	0.00%
2022/06/09	41	56.55	22	56.77	56.40	19	6,310	0.30%
2022/06/08	22	56.40	1	56.50	56.40	21	6,213	0.34%
2022/06/07	2	56.35	1	56.30	56.20	1	6,155	0.02%
2022/06/06	2	56.40	1	56.40	56.30	1	6,090	0.02%
2022/06/02	10	56.93	2	56.95	56.50	8	5,993	0.13%
2022/06/01	13	55.95	13	56.12	56.00	0	5,706	0.00%
2022/05/31	13	54.51	2	55.20	54.60	11	5,360	0.21%
2022/05/30	5	54.00	0	0.00	54.30	5	3,832	0.13%
2022/05/26	3	54.10	0	0.00	54.40	3	3,640	0.08%
2022/05/24	3	53.77	0	0.00	53.20	3	3,683	0.08%
2022/05/23	2	53.80	0	0.00	53.80	2	3,696	0.05%
2022/05/18	2	55.10	0	0.00	55.60	2	3,604	0.06%
2022/05/17	1	55.00	4	54.50	54.90	-3	3,578	-0.08%
2022/05/16	3	56.07	0	0.00	55.90	3	3,497	0.09%
2022/05/04	2	60.50	0	0.00	60.80	2	3,484	0.06%
2022/04/29	2	59.20	0	0.00	59.00	2	3,495	0.06%
2022/04/26	0	0.00	1.1	59.03	59.40	-1.1	3,534	-0.03%
2022/04/21	3	60.50	0	0.00	60.70	3	3,469	0.09%
2022/04/20	3	60.20	0	0.00	60.50	3	3,461	0.09%
2022/04/18	0	0.00	3	60.90	60.60	-3	3,473	-0.09%
2022/04/11	10	60.10	0	0.00	60.20	10	3,787	0.26%
2022/04/08	3	60.90	0	0.00	60.80	3	3,784	0.08%
2022/04/07	5.2	61.12	0	0.00	60.80	5.2	3,773	0.14%
2022/03/31	0.2	62.60	2	63.20	62.80	-1.8	3,688	-0.05%
2022/03/30	0	62.70	0	0.00	62.60	0	3,663	0.00%
2022/03/29	1	62.70	1	62.70	62.70	0	3,649	0.00%
2022/03/25	4	62.83	0	0.00	62.80	4	3,645	0.11%
2022/03/24	1	63.20	0	0.00	63.30	1	3,651	0.03%
2022/03/22	0	62.50	0	0.00	62.80	0	3,661	0.00%
2022/03/21	0	62.30	2	62.40	62.30	-2	3,677	-0.05%
2022/03/09	1.2	62.08	0	0.00	61.90	1.2	3,785	0.03%
2022/03/08	0	0.00	1	61.80	61.90	-1	3,808	-0.03%
2022/03/07	0.2	62.00	0	0.00	62.60	0.2	3,803	0.01%
2022/03/04	1	63.70	3	64.10	63.70	-2	3,830	-0.05%
2022/03/03	2	64.60	0	0.00	64.70	2	3,864	0.05%
2022/03/02	0.2	64.60	0	0.00	64.80	0.2	3,932	0.01%
2022/02/25	1	63.40	1	64.20	63.80	0	3,836	0.00%
2022/02/24	6	63.98	3	64.60	63.70	3	3,779	0.08%
2022/02/23	2	64.20	0	0.00	64.60	2	3,696	0.05%
2022/02/22	2	63.60	0	0.00	63.90	2	3,637	0.05%
2022/02/21	4	63.85	3.5	63.82	64.00	0.6	3,645	0.02%
2022/02/11	2	62.95	0	0.00	63.30	2	4,071	0.05%
2022/02/10	0	0.00	2	63.30	63.60	-2	4,106	-0.05%
2022/02/08	1	60.80	0	0.00	61.10	1	4,088	0.02%
2022/01/26	3	60.37	0	0.00	60.00	3	4,219	0.07%
2022/01/25	1	60.40	60	60.40	60.40	-59	4,375	-1.35%
2022/01/21	1	62.00	0	0.00	62.00	1	4,417	0.02%
2022/01/20	0	62.30	0	0.00	62.00	0	4,457	0.00%
2022/01/14	3	62.60	0	0.00	62.40	3	4,656	0.06%
2022/01/13	1	63.00	0	0.00	63.30	1	4,815	0.02%
2022/01/11	1	63.50	0	0.00	63.40	1	5,062	0.02%
2022/01/07	1	64.40	0	0.00	64.20	1	5,567	0.02%
2022/01/06	3	65.30	0	0.00	65.70	3	5,601	0.05%
2022/01/05	2	66.50	1	66.50	66.20	1	5,650	0.02%
2021/12/30	0.2	64.90	0	0.00	64.90	0.2	5,923	0.00%
2021/12/20	0	63.70	0	0.00	63.60	0	8,387	0.00%
2021/12/17	3	63.70	0	0.00	63.90	3	8,733	0.03%
2021/12/14	0.2	64.60	3	64.10	64.20	-2.8	9,301	-0.03%
2021/12/10	0	0.00	6.3	65.35	65.30	-6.3	9,585	-0.07%
2021/12/09	2	64.60	0	0.00	65.20	2	9,552	0.02%
2021/12/08	0	0.00	0.1	64.70	64.30	-0.1	9,529	0.00%
2021/12/07	2	64.40	0	0.00	64.30	2	9,514	0.02%
2021/12/06	5	65.44	0	0.00	65.50	5	9,462	0.05%
2021/12/02	2.5	64.67	0	0.00	64.30	2.5	9,489	0.03%
2021/12/01	5	64.80	0	0.00	64.90	5	9,490	0.05%
2021/11/30	10	65.15	0	0.00	65.20	10	9,519	0.11%
2021/11/26	0.2	66.00	0	0.00	65.10	0.2	9,469	0.00%
2021/11/23	0.2	66.70	0	0.00	66.60	0.2	9,460	0.00%
2021/11/22	0	67.10	0	0.00	67.10	0	9,442	0.00%
2021/11/19	5	66.70	0	0.00	66.70	5	9,486	0.05%
2021/11/17	1	67.30	0	0.00	66.90	1	9,682	0.01%
2021/11/16	1	67.30	0	0.00	67.30	1	9,779	0.01%
2021/11/15	62	68.20	6	68.50	68.00	56	9,836	0.57%
2021/11/12	0	0.00	2	69.10	68.90	-2	9,928	-0.02%
2021/11/11	4	70.80	61	69.30	69.30	-57	9,930	-0.57%
2021/11/10	4	70.10	0	0.00	70.20	4	9,851	0.04%
2021/11/04	0	0.00	1	70.80	70.00	-1	9,782	-0.01%
2021/11/03	24	69.45	1	69.80	69.80	23	9,643	0.24%
2021/11/02	0	0.00	2.5	69.70	69.10	-2.5	9,609	-0.03%
2021/11/01	2	68.70	0.5	68.70	68.60	1.5	9,474	0.02%
2021/10/29	1	68.60	3	68.73	68.80	-2	9,456	-0.02%
2021/10/28	0	0.00	7	68.41	68.60	-7	9,393	-0.07%
2021/10/27	2	67.50	0.6	67.81	67.70	1.5	9,316	0.02%
2021/10/26	3	67.97	0	0.00	68.00	3	9,311	0.03%
2021/10/25	3	68.30	24	68.51	68.30	-21	9,279	-0.23%
2021/10/22	4.3	67.44	3	67.57	67.90	1.3	9,259	0.01%
2021/10/21	7	67.74	5	66.90	66.50	2	9,213	0.02%
2021/10/20	4.3	67.92	5	67.50	67.90	-0.7	9,154	-0.01%
2021/10/19	1	68.10	4	68.20	68.00	-3	9,037	-0.03%
2021/10/18	7.6	69.49	4	70.45	68.70	3.6	8,913	0.04%
2021/10/15	5	70.76	4	70.30	70.80	1	8,729	0.01%
2021/10/14	3	68.97	3	68.50	68.50	0	8,527	0.00%
2021/10/13	6	68.85	25	68.80	69.00	-19	8,468	-0.22%
2021/10/12	29	68.43	3	69.30	67.90	26	8,397	0.31%
2021/10/08	6	70.17	68	70.16	70.10	-62	8,305	-0.75%
2021/10/07	1	69.30	3	69.47	69.40	-2	8,151	-0.02%
2021/10/06	13	68.93	2	69.50	68.30	11	8,078	0.14%
2021/10/05	3	69.13	2	70.05	71.20	1	7,773	0.01%
2021/10/04	8	69.94	12	70.32	70.90	-4	7,414	-0.05%
2021/10/01	22	68.48	0	0.00	67.60	22	6,842	0.32%
2021/09/30	27	70.74	24	69.99	70.30	3	6,600	0.05%
2021/09/29	1	68.50	0	0.00	68.70	1	6,218	0.02%
2021/09/28	1	69.30	0	0.00	69.40	1	6,209	0.02%
2021/09/27	0	0.00	1	68.90	68.80	-1	6,058	-0.02%
2021/09/24	3	68.53	7	69.30	68.70	-4	5,961	-0.07%
2021/09/23	1	67.80	11	67.34	68.00	-10	5,645	-0.18%
2021/09/22	0	66.00	0	0.00	66.20	0	5,330	0.00%
2021/09/16	0	0.00	4	64.50	64.40	-4	5,113	-0.08%
2021/09/15	1	66.50	5	65.84	65.00	-4	5,073	-0.08%
2021/09/07	2	64.50	0	0.00	64.30	2	4,951	0.04%
2021/09/03	1	64.90	1	64.90	64.90	0	4,952	0.00%
2021/09/01	7	65.90	7	66.00	65.60	0	4,851	0.00%
2021/08/26	0.2	65.00	0	0.00	65.70	0.2	4,919	0.00%
2021/08/24	8	66.50	5	66.94	65.70	3	5,050	0.06%
2021/08/23	0	0.00	1.2	66.57	67.30	-1.2	5,006	-0.02%
2021/08/20	0	65.90	9	66.00	65.90	-9	4,871	-0.18%
2021/08/19	5	65.12	0	0.00	64.50	5	4,791	0.10%
2021/08/18	22	66.56	3	64.87	66.80	19	4,610	0.41%
2021/08/17	0	0.00	2	64.35	64.40	-2	4,482	-0.04%
2021/08/13	7.1	64.17	0	0.00	64.00	7.1	4,433	0.16%
2021/08/12	5	64.10	5	63.80	63.80	0	4,405	0.00%
2021/08/11	0	0.00	1	62.60	63.30	-1	4,404	-0.02%
2021/08/05	0	0.00	2	62.75	63.20	-2	4,772	-0.04%
2021/08/03	1	61.90	0	0.00	62.30	1	5,070	0.02%
2021/07/30	3	61.93	0	0.00	61.60	3	5,173	0.06%
2021/07/29	0	62.70	0	0.00	62.70	0	5,196	0.00%
2021/07/28	0	62.40	0	0.00	62.20	0	5,306	0.00%
2021/07/27	3	62.80	0	0.00	62.50	3	5,499	0.05%
2021/07/26	6	62.28	7.1	62.84	63.10	-1.1	5,680	-0.02%
2021/07/23	5	62.32	16	62.70	62.60	-11	5,639	-0.20%
2021/07/22	22	62.40	3	62.33	62.40	19	5,708	0.33%
2021/07/21	2	63.10	23	63.38	63.00	-21	5,794	-0.36%
2021/07/20	6	64.43	0	0.00	64.20	6	5,755	0.10%
2021/07/19	22	65.60	0	0.00	65.80	22	5,777	0.38%
2021/07/16	3.1	66.30	1	66.40	66.50	2.1	5,967	0.03%
2021/07/15	0.1	67.00	1	66.50	66.70	-0.9	6,086	-0.01%
2021/07/14	0	0.00	18	66.27	65.80	-18	6,100	-0.30%
2021/07/13	5	66.18	23	65.90	66.10	-18	6,153	-0.29%
2021/07/09	0	65.00	0	0.00	65.00	0	6,253	0.00%
2021/07/08	23	65.49	6	65.97	65.50	17	6,399	0.27%
2021/07/07	0	65.60	0	0.00	65.50	0	6,501	0.00%
2021/07/06	1	66.00	1	66.10	66.00	0	6,572	0.00%
2021/07/05	82	66.59	48	66.46	67.00	34	6,628	0.51%
2021/07/01	7	65.09	0	0.00	65.10	7	6,709	0.10%
2021/06/29	0	0.00	1	65.40	65.30	-1	6,904	-0.01%
2021/06/28	3	65.40	2	65.10	65.30	1	7,157	0.01%
2021/06/25	0	0.00	19	66.00	65.60	-19	7,238	-0.26%
2021/06/22	5	64.76	26	64.57	63.90	-21	7,633	-0.27%
2021/06/21	25	65.56	0.2	64.50	64.20	24.9	7,891	0.31%
2021/06/18	1	66.00	0	0.00	65.70	1	8,989	0.01%
2021/06/15	25	65.00	0	0.00	65.00	25	9,745	0.26%
2021/06/10	3	63.73	0	0.00	64.20	3	10,545	0.03%
2021/06/09	6	63.72	0	0.00	63.40	6	10,719	0.06%
2021/06/08	12	64.30	0	0.00	64.40	12	11,187	0.11%
2021/06/07	1	63.40	0	0.00	63.50	1	11,381	0.01%
2021/06/03	0.1	65.80	1	65.30	65.10	-0.9	11,503	-0.01%
2021/06/02	3.1	67.06	1	66.40	65.90	2.1	11,547	0.02%
2021/06/01	2.2	66.31	0	0.00	66.40	2.2	11,512	0.02%
2021/05/31	1	65.69	0	0.00	65.30	1	11,685	0.01%
2021/05/27	0.2	63.94	0	0.00	64.00	0.2	11,840	0.00%
2021/05/26	0.1	64.00	1	63.80	64.00	-0.9	12,006	-0.01%
2021/05/25	0.1	64.20	1	64.20	64.30	-0.9	12,460	-0.01%
2021/05/21	0	63.10	0	0.00	63.10	0	13,201	0.00%
2021/05/20	0	62.30	0	0.00	62.20	0	13,440	0.00%
2021/05/17	0.2	59.40	1	58.20	57.80	-0.8	13,988	-0.01%
2021/05/14	0	0.00	1	61.20	60.90	-1	14,093	-0.01%
2021/05/13	5	61.50	0	0.00	61.20	5	14,457	0.03%
2021/05/12	5	60.34	3	59.37	59.80	2	14,679	0.01%
2021/05/11	0	0.00	23	62.57	62.00	-23	15,153	-0.15%
2021/05/10	32	65.84	0	0.00	65.40	32	15,223	0.21%
2021/05/07	2	65.60	2	66.10	66.20	0	15,477	0.00%
2021/05/06	0	0.00	10	63.80	64.40	-10	15,780	-0.06%
2021/05/05	7	64.66	0	0.00	63.60	7	16,217	0.04%
2021/05/04	10	64.23	96	65.11	64.20	-86	16,250	-0.53%
2021/05/03	4	66.98	100	66.70	66.70	-96	16,320	-0.59%
2021/04/29	1	69.30	1	69.00	69.00	0	16,341	0.00%
2021/04/28	6	69.80	0	0.00	69.70	6	16,457	0.04%
2021/04/27	0	70.30	0	0.00	70.70	0	16,704	0.00%
2021/04/26	0	0.00	1.5	69.70	69.60	-1.5	16,916	-0.01%
2021/04/22	11	70.10	22	70.42	69.30	-11	19,364	-0.06%
2021/04/21	6	71.08	1	71.30	70.80	5	21,177	0.02%
2021/04/20	0	71.10	1	71.10	71.00	-1	23,422	0.00%
2021/04/19	5	71.00	0	0.00	71.10	5	24,127	0.02%
2021/04/16	20	71.70	20	71.90	71.70	0	24,288	0.00%
2021/04/15	1	70.10	1	70.70	70.80	0	24,357	0.00%
2021/04/14	32	71.15	1.4	71.10	71.10	30.7	24,344	0.13%
2021/04/13	0	0.00	23	72.88	72.10	-23	24,468	-0.09%
2021/04/12	3.3	72.29	4	72.30	72.10	-0.7	24,572	0.00%
2021/04/09	0.8	72.20	10	72.20	72.00	-9.2	24,711	-0.04%
2021/04/08	28	72.33	0	0.00	72.30	28	24,687	0.11%
2021/04/07	3	73.10	1	73.20	73.10	2	24,603	0.01%
2021/04/06	1.1	72.50	2	72.75	72.10	-0.9	24,526	0.00%
2021/04/01	13	72.80	35	72.32	71.90	-22	24,495	-0.09%
2021/03/31	2.6	72.84	3	72.80	72.60	-0.5	24,416	0.00%
2021/03/30	3	74.57	1	74.60	74.80	2	24,191	0.01%
2021/03/29	18	74.34	3.2	74.48	74.10	14.8	24,121	0.06%
2021/03/26	3.1	74.00	2	73.70	73.80	1.1	24,108	0.00%
2021/03/25	32.1	74.56	10	74.30	74.10	22.1	24,013	0.09%
2021/03/24	13.2	75.43	0	0.00	75.40	13.2	23,836	0.06%
2021/03/23	19	77.57	38	76.69	76.10	-19	23,564	-0.08%
2021/03/22	1	72.71	11	74.00	74.00	-10	22,465	-0.04%
2021/03/19	35.3	73.10	31	73.26	73.00	4.3	22,308	0.02%
2021/03/18	63.3	75.04	43	74.95	74.80	20.3	22,105	0.09%
2021/03/17	19	74.56	26	73.50	73.40	-7	21,765	-0.03%
2021/03/16	1.3	72.45	0	0.00	72.50	1.3	21,200	0.01%
2021/03/15	24	72.79	0	0.00	72.80	24	21,150	0.11%
2021/03/12	104	73.08	35	72.82	73.30	69	21,192	0.33%	大買/
2021/03/11	20	71.30	0	0.00	71.30	20	21,120	0.09%
2021/03/10	6	69.92	0	0.00	69.60	6	20,960	0.03%
2021/03/09	6	69.20	0	0.00	69.00	6	20,933	0.03%
2021/03/08	1	70.20	0	0.00	69.00	1	20,785	0.00%
2021/03/05	0	0.00	6	69.97	70.00	-6	20,689	-0.03%
2021/03/04	2	70.45	0	0.00	70.50	2	20,660	0.01%
2021/03/03	3	70.04	2	69.70	70.80	1	20,431	0.00%
2021/03/02	31	70.79	105	69.86	69.30	-74	20,303	-0.36%	大賣/
2021/02/26	7	70.20	0	0.00	70.00	7	20,163	0.03%
2021/02/25	102	71.46	0.7	71.50	71.30	101.3	19,931	0.51%	大買/鉅額交易
2021/02/24	25.4	71.75	4	71.75	70.60	21.4	19,489	0.11%
2021/02/23	4	69.23	0	0.00	69.70	4	18,843	0.02%
2021/02/22	7	69.87	4	69.70	69.70	3	18,685	0.02%
2021/02/19	1	69.20	1	68.70	69.40	0	18,424	0.00%
2021/02/18	1	70.00	0	0.00	70.20	1	18,213	0.01%
2021/02/17	2	68.90	4.2	69.81	69.90	-2.2	17,982	-0.01%
2021/02/05	5	70.76	2	70.55	70.40	3	17,708	0.02%
2021/02/04	7	70.44	8	70.55	70.40	-1	17,457	-0.01%
2021/02/03	6	73.03	2	72.95	72.50	4	17,039	0.02%
2021/02/02	10	74.04	4	75.20	73.60	6	16,672	0.04%
2021/02/01	9	72.98	6	73.73	74.90	3	15,953	0.02%
2021/01/29	9	75.84	57.6	75.10	74.80	-48.6	15,757	-0.31%
2021/01/28	2	76.95	7.1	76.86	77.20	-5.1	15,459	-0.03%
2021/01/27	2.1	76.86	13	77.09	78.20	-10.9	15,072	-0.07%
2021/01/26	3	74.10	14	75.61	74.40	-11	14,563	-0.08%
2021/01/25	1	76.50	9	74.91	75.30	-8	14,395	-0.06%
2021/01/22	4	74.53	9	74.56	75.60	-5	14,088	-0.04%
2021/01/21	4	72.93	4	72.48	72.50	0	13,851	0.00%
2021/01/20	2	72.55	6	72.77	72.10	-4	13,646	-0.03%
2021/01/19	3	75.37	4	76.30	76.00	-1	13,299	-0.01%
2021/01/18	6	74.75	39	74.62	77.30	-33	12,960	-0.25%
2021/01/15	25	76.84	26	76.56	75.60	-1	11,917	-0.01%
2021/01/14	51.2	75.81	23	76.38	76.90	28.2	10,349	0.27%
2021/01/13	38.2	70.78	32.3	69.82	72.80	5.9	8,308	0.07%
2021/01/12	11	67.70	53	67.70	67.70	-42	5,923	-0.71%
2021/01/11	3	61.60	13	61.60	61.60	-10	5,142	-0.19%
2021/01/08	1	54.70	6	54.80	56.00	-5	4,890	-0.10%
2021/01/07	0	0.00	14	55.34	55.60	-14	4,712	-0.30%
2021/01/06	32	57.04	53.1	57.01	55.70	-21.1	4,613	-0.46%
2021/01/05	32	56.09	27	56.46	56.10	5	4,309	0.12%
2021/01/04	22.1	54.68	12	55.53	55.60	10.1	4,071	0.25%
2020/12/31	5	53.96	0	0.00	53.40	5	3,844	0.13%
2020/12/30	0	0.00	1	53.80	53.60	-1	3,760	-0.03%
2020/12/29	0	0.00	1	53.40	53.40	-1	3,724	-0.03%
2020/12/28	0	54.00	0	0.00	54.00	0	3,684	0.00%
2020/12/24	2	53.20	2	53.20	52.70	0	3,521	0.00%
2020/12/23	2	52.15	0	0.00	52.10	2	3,454	0.06%
2020/12/22	10	52.00	0	0.00	52.00	10	3,437	0.29%
2020/12/21	4	52.10	0	0.00	52.20	4	3,413	0.12%
2020/12/18	31	52.03	0	0.00	51.90	31	3,403	0.91%
2020/12/16	0.1	52.60	2	52.65	52.90	-1.9	3,354	-0.06%
2020/12/15	2	52.25	1	52.20	52.00	1	3,341	0.03%
2020/12/14	0	0.00	1	52.80	52.70	-1	3,279	-0.03%
2020/12/11	11.1	52.59	0	0.00	53.00	11.1	3,205	0.35%
2020/12/10	31	53.68	5	53.84	53.20	26	3,128	0.83%
2020/12/09	5.1	55.14	0	0.00	54.70	5.1	2,998	0.17%
2020/12/08	42	55.05	11	54.86	54.70	31	2,877	1.08%
2020/12/07	25	55.52	6.4	55.28	56.30	18.6	2,632	0.71%
2020/12/04	0	0.00	2	52.40	52.50	-2	2,227	-0.09%
2020/12/03	1	52.10	0	0.00	51.60	1	2,175	0.05%
2020/12/02	1	52.40	0	0.00	52.20	1	2,119	0.05%
2020/12/01	0	0.00	1	52.40	52.40	-1	2,123	-0.05%
2020/11/30	2	52.30	0	0.00	52.60	2	2,111	0.09%
2020/11/27	0	52.10	0	0.00	52.10	0	2,002	0.00%
2020/11/26	0	0.00	0	52.10	52.20	0	2,000	0.00%
2020/11/25	1	51.90	0	0.00	51.60	1	2,039	0.05%
2020/11/24	3	51.97	0	0.00	51.60	3	2,028	0.15%
2020/11/23	7	52.23	0	0.00	52.40	7	2,003	0.35%
2020/11/20	0.2	52.00	0	0.00	52.10	0.2	1,960	0.01%
2020/11/18	0.2	51.80	0	0.00	51.80	0.2	1,948	0.01%
2020/11/17	0	0.00	2	51.40	51.30	-2	1,939	-0.10%
2020/11/13	2	51.60	0	0.00	51.00	2	1,988	0.10%
2020/11/11	0	0.00	5	51.90	52.30	-5	1,952	-0.26%
2020/11/03	9	50.91	0	0.00	51.10	9	2,012	0.45%
2020/11/02	2	50.20	0	0.00	50.30	2	2,025	0.10%
2020/10/14	1	52.00	0.3	52.00	51.80	0.7	2,580	0.03%
2020/10/12	0	0.00	0	51.80	52.00	0	2,723	0.00%
2020/10/05	2	51.10	0	0.00	51.00	2	2,886	0.07%
2020/09/29	0	0.00	1	51.30	51.30	-1	2,956	-0.03%
2020/09/24	1	50.10	0	0.00	50.30	1	3,106	0.03%
2020/09/21	0	0.00	1	53.50	53.00	-1	3,162	-0.03%
2020/09/18	3	52.93	1	53.10	52.60	2	3,183	0.06%
2020/09/09	0	0.00	3	52.00	52.10	-3	3,405	-0.09%
2020/09/08	5	52.50	0	0.00	52.30	5	3,422	0.15%
2020/09/03	0	0.00	1	54.10	53.30	-1	3,473	-0.03%
2020/09/02	0	53.40	0	0.00	53.40	0	3,466	0.00%
2020/08/26	0	0.00	1	52.80	53.30	-1	3,540	-0.03%
2020/08/21	4	51.70	0	0.00	51.80	4	3,590	0.11%
2020/08/20	3	51.20	0	0.00	51.20	3	3,581	0.08%
2020/08/19	0	0.00	6	54.22	53.50	-6	3,523	-0.17%
2020/08/18	0	0.00	1	54.00	54.00	-1	3,510	-0.03%
2020/08/14	7	53.26	0	0.00	53.60	7	3,521	0.20%
2020/08/13	0	0.00	1	53.10	53.10	-1	3,519	-0.03%
2020/08/10	1	54.40	0	0.00	54.40	1	3,522	0.03%
2020/08/07	2	54.55	0	0.00	54.30	2	3,561	0.06%
2020/08/05	0	0.00	1	54.80	54.50	-1	3,592	-0.03%
2020/08/04	0	0.00	1	54.60	54.50	-1	3,614	-0.03%
2020/07/30	0	0.00	0.2	54.60	54.80	-0.2	3,669	-0.01%
2020/07/27	1	54.00	2	53.90	53.60	-1	3,923	-0.03%
2020/07/24	1	54.50	0	0.00	54.20	1	3,912	0.03%
2020/07/21	3	57.70	9	57.70	57.60	-6	3,757	-0.16%
2020/07/20	18	57.56	9	56.92	56.90	9	3,695	0.24%
2020/07/17	0	0.00	2	58.55	57.70	-2	3,632	-0.06%
2020/07/16	1	57.80	7	57.64	58.00	-6	3,580	-0.17%
2020/07/15	3	58.03	0	0.00	57.20	3	3,552	0.08%
2020/07/13	0	0.00	5	57.82	58.00	-5	3,522	-0.14%
2020/07/10	2	57.55	4	57.28	57.10	-2	3,528	-0.06%
2020/07/08	1	58.00	61	57.91	58.20	-60	3,499	-1.71%
2020/07/06	0	0.00	1	57.90	57.80	-1	3,540	-0.03%
2020/07/02	2	57.20	0	0.00	57.40	2	3,543	0.06%
2020/07/01	11	57.24	1	57.70	57.00	10	3,542	0.28%
2020/06/30	53	56.00	0	0.00	56.50	53	3,455	1.53%
2020/06/29	17	55.31	0	0.00	55.20	17	3,419	0.50%
2020/06/24	2	55.90	21	55.32	55.90	-19	3,392	-0.56%
2020/06/23	21	54.41	0.1	54.80	54.70	20.9	3,334	0.63%
2020/06/19	21	55.12	0	0.00	54.10	21	3,365	0.62%
2020/06/18	3	54.30	0	0.00	55.20	3	3,317	0.09%
2020/06/12	0	0.00	1	53.90	53.80	-1	3,523	-0.03%
2020/06/11	0	0.00	1	54.50	54.50	-1	3,600	-0.03%
2020/06/10	0	0.00	1	55.60	55.70	-1	3,628	-0.03%
2020/06/04	0	0.00	1	55.20	55.20	-1	3,822	-0.03%
2020/06/02	5	54.20	0	0.00	54.30	5	3,837	0.13%
2020/06/01	0	54.10	3	54.30	54.00	-3	3,825	-0.08%
2020/05/28	3	54.40	0	0.00	53.70	3	3,791	0.08%
2020/05/27	0	54.30	0	0.00	54.30	0	3,829	0.00%
2020/05/26	0.3	54.00	0	0.00	54.00	0.3	3,853	0.01%
2020/05/22	4	53.98	0	0.00	53.60	4	3,860	0.10%
2020/05/19	1	54.50	1	55.00	54.50	0	3,843	0.00%
2020/05/18	1	53.80	1	54.00	53.70	0	3,845	0.00%
2020/05/15	2	54.90	48	55.20	54.80	-46	3,815	-1.21%
2020/05/13	48	56.80	0.1	57.00	56.80	47.9	3,739	1.28%
2020/05/12	1	56.20	0	0.00	56.50	1	3,743	0.03%
2020/05/11	0	0.00	4	57.40	57.40	-4	3,742	-0.11%
2020/05/08	1.5	56.36	4	56.45	56.20	-2.5	3,714	-0.07%
2020/05/07	3	56.00	3	56.00	56.00	0	3,679	0.00%
2020/05/06	2	55.75	0	0.00	55.50	2	3,663	0.05%
2020/05/05	4	56.20	1	56.90	55.90	3	3,633	0.08%
2020/05/04	3	55.57	1	55.60	56.30	2	3,626	0.06%
2020/04/30	3	57.83	2	57.90	57.60	1	3,581	0.03%
2020/04/29	1	54.90	1	55.00	54.90	0	3,414	0.00%
2020/04/27	20	54.60	0	0.00	54.60	20	3,521	0.57%
2020/04/24	0.8	53.80	0	0.00	53.60	0.8	3,505	0.02%
2020/04/21	4	53.23	0	0.00	52.40	4	3,505	0.11%
2020/04/17	1	54.90	4	54.83	54.50	-3	3,472	-0.09%
2020/04/16	3	54.27	2	53.85	54.00	1	3,419	0.03%
2020/04/15	2	54.35	0	0.00	54.50	2	3,391	0.06%
2020/04/14	1	54.50	0	0.00	54.30	1	3,367	0.03%
2020/04/10	1	54.10	0	0.00	54.30	1	3,367	0.03%
2020/04/09	1	55.20	2	55.75	54.80	-1	3,354	-0.03%
2020/04/08	3	53.40	3	52.50	53.40	0	3,239	0.00%
2020/04/01	0	0.00	2	49.08	49.00	-2	3,164	-0.06%
2020/03/25	2	50.05	0	0.00	49.95	2	3,165	0.06%
2020/03/23	0	0.00	1	47.10	46.95	-1	3,187	-0.03%
2020/03/20	4	48.60	2	49.30	49.50	2	3,220	0.06%
2020/03/19	3	46.70	1	48.15	46.20	2	3,172	0.06%
2020/03/18	3	50.50	2	49.98	50.00	1	3,119	0.03%
2020/03/17	0	0.00	2	50.25	51.00	-2	3,177	-0.06%
2020/03/16	0	0.00	1	53.00	52.00	-1	3,134	-0.03%
2020/03/13	0	0.00	5	51.44	53.30	-5	3,082	-0.16%
2020/03/09	3	58.30	0	0.00	58.50	3	2,907	0.10%
2020/03/02	0	0.00	3	58.70	58.70	-3	2,850	-0.11%
2020/02/26	2	59.70	0	0.00	59.60	2	2,863	0.07%
2020/02/24	1	60.10	0	0.00	60.10	1	2,888	0.03%
2020/02/17	5	60.60	0	0.00	60.60	5	3,025	0.17%
2020/02/12	2	61.15	0	0.00	61.20	2	3,074	0.07%
2020/02/04	1	60.20	0	0.00	61.00	1	3,554	0.03%
2020/01/31	0	0.00	4	61.00	60.50	-4	3,521	-0.11%
2020/01/30	1	61.10	1	59.90	59.80	0	3,507	0.00%
2020/01/20	1	66.10	0	0.00	65.90	1	3,396	0.03%
2020/01/17	4	65.90	0	0.00	66.00	4	3,405	0.12%
2020/01/13	1	65.10	0	0.00	65.00	1	3,435	0.03%
2020/01/10	1	64.90	0	0.00	64.90	1	3,451	0.03%
2019/12/31	0	0.00	1	66.50	66.20	-1	3,517	-0.03%
2019/12/25	0	0.00	1.3	67.14	67.50	-1.3	3,498	-0.04%
2019/12/23	0	67.60	0	0.00	67.60	0	3,526	0.00%
2019/12/11	0	0.00	2	68.60	68.80	-2	3,452	-0.06%
2019/12/09	2	67.70	0	0.00	67.90	2	3,437	0.06%
2019/11/27	0.1	68.00	0	0.00	68.10	0.1	3,354	0.00%
2019/11/25	0	67.10	0	0.00	67.20	0	3,265	0.00%
2019/11/20	0	0.00	0.5	67.10	67.20	-0.5	3,263	-0.01%
2019/11/18	1	65.70	0	0.00	66.70	1	3,230	0.03%
2019/11/15	0.2	65.40	0	0.00	65.40	0.2	3,207	0.01%
2019/11/12	0	0.00	0.1	66.80	66.80	-0.1	3,190	0.00%
2019/11/08	1	66.90	10	67.10	67.00	-9	3,142	-0.29%
2019/11/07	0	0.00	11	66.96	66.70	-11	3,104	-0.35%
2019/11/06	1.9	67.55	1	67.40	67.50	0.9	3,073	0.03%
2019/11/05	1	68.40	4	68.40	68.90	-3	3,033	-0.10%
2019/11/04	5	69.02	5	69.10	69.30	0	2,979	0.00%
2019/11/01	2.2	65.85	20.2	65.12	67.30	-18	2,808	-0.64%
2019/10/30	0	0.00	1	65.80	65.50	-1	2,742	-0.04%
2019/10/28	1	64.90	18	64.80	64.90	-17	2,706	-0.63%
2019/10/25	0	0.00	10	65.10	64.70	-10	2,717	-0.37%
2019/10/24	18	65.30	0	0.00	65.30	18	2,707	0.66%
2019/10/23	0.3	65.30	25	66.11	65.40	-24.7	2,745	-0.90%
2019/10/22	40	66.09	10	65.90	65.70	30	2,779	1.08%
2019/10/17	25	65.00	0	0.00	65.20	25	2,780	0.90%
2019/10/16	0	0.00	10	64.30	64.50	-10	2,760	-0.36%
2019/10/14	0	0.00	2	64.05	63.90	-2	2,818	-0.07%
2019/10/08	0	0.00	1	63.90	64.50	-1	2,855	-0.04%
2019/10/07	2	63.50	1	63.80	63.50	1	2,938	0.03%
2019/10/04	1	64.50	0	0.00	64.80	1	2,897	0.03%
2019/10/03	5	64.90	0	0.00	64.80	5	2,895	0.17%
2019/10/01	1	64.70	0	0.00	65.50	1	2,878	0.03%
2019/09/27	0	0.00	1	64.90	64.70	-1	2,847	-0.04%
2019/09/26	0	0.00	1	65.30	65.30	-1	2,822	-0.04%
2019/09/24	10	66.00	0	0.00	66.40	10	2,755	0.36%
2019/09/23	0	65.90	0	0.00	65.90	0	2,699	0.00%
2019/09/18	0	0.00	0.1	64.50	64.80	-0.1	2,524	0.00%
2019/09/10	0	0.00	4	63.23	63.40	-4	2,484	-0.16%
2019/09/09	0	0.00	2	63.30	63.40	-2	2,496	-0.08%
2019/09/06	1	63.60	0	0.00	63.40	1	2,511	0.04%
2019/09/03	1	63.10	0	0.00	62.50	1	2,487	0.04%
2019/08/30	0	0.00	1	63.40	63.40	-1	2,492	-0.04%
2019/08/29	1	61.90	0	0.00	62.20	1	2,467	0.04%
2019/08/28	1	62.90	0	0.00	62.20	1	2,465	0.04%
2019/08/26	1	62.80	1	62.80	62.70	0	2,446	0.00%
2019/08/23	0	64.30	0	0.00	64.30	0	2,455	0.00%
2019/08/21	1	63.30	1	63.30	63.30	0	2,467	0.00%
2019/08/13	2	61.40	2	61.40	61.30	0	2,392	0.00%
2019/08/06	0	0.00	2	59.50	60.80	-2	2,402	-0.08%
2019/08/02	1	62.00	0	0.00	61.30	1	2,362	0.04%
2019/08/01	0	0.00	4	63.45	63.60	-4	2,349	-0.17%
2019/07/31	0	0.00	1	64.00	64.30	-1	2,308	-0.04%
2019/07/30	1	64.30	2	64.30	64.30	-1	2,302	-0.04%
2019/07/29	0	0.00	4.2	64.40	64.80	-4.2	2,330	-0.18%
2019/07/26	0	0.00	1	63.90	64.30	-1	2,315	-0.04%
2019/07/24	14	66.81	4.1	66.90	66.70	9.9	2,282	0.43%
2019/07/23	0	67.30	20	67.50	67.30	-20	2,217	-0.90%
2019/07/22	0	0.00	1	67.50	67.50	-1	2,195	-0.05%
2019/07/15	0	66.00	0	0.00	66.10	0	2,153	0.00%
2019/07/12	2	66.60	1	66.90	66.10	1	2,251	0.04%
2019/07/11	0	0.00	12	66.18	65.90	-12	2,258	-0.53%
2019/07/09	0	0.00	9	63.60	63.60	-9	2,300	-0.39%
2019/07/04	5	64.36	0	0.00	64.40	5	2,475	0.20%
2019/07/03	0	0.00	2	63.80	64.10	-2	2,500	-0.08%
2019/07/02	0	0.00	3	64.00	64.10	-3	2,604	-0.12%
2019/06/27	3	63.70	0	0.00	63.40	3	2,856	0.11%
2019/06/26	3	63.20	0	0.00	63.20	3	2,897	0.10%
2019/06/24	0	0.00	5	63.56	64.10	-5	2,941	-0.17%
2019/06/21	3	63.10	3	64.10	64.20	0	2,957	0.00%
2019/06/20	0	0.00	2	63.30	63.60	-2	2,925	-0.07%
2019/06/19	20	62.00	0	0.00	62.10	20	2,921	0.68%
2019/06/18	0.2	61.40	1	61.10	61.40	-0.8	2,912	-0.03%
2019/06/17	8	61.73	4	61.90	61.80	4	2,902	0.14%
2019/06/14	4	62.38	0	0.00	62.10	4	2,889	0.14%
2019/06/13	1	61.80	0	0.00	61.90	1	2,889	0.03%
2019/06/11	0	0.00	1	61.90	61.90	-1	3,037	-0.03%
2019/06/10	1	61.90	0	0.00	61.70	1	3,047	0.03%
2019/06/06	3	61.60	2	61.50	61.10	1	3,063	0.03%
2019/05/30	1	60.90	0	0.00	60.90	1	3,080	0.03%
2019/05/28	2	60.65	0	0.00	60.50	2	3,106	0.06%
2019/05/21	1	61.40	0	0.00	61.60	1	3,173	0.03%
2019/05/14	0	0.00	1	62.80	63.30	-1	3,151	-0.03%
2019/05/13	1	64.20	1	65.30	64.00	0	3,151	0.00%
2019/05/09	1	66.20	0	0.00	66.10	1	3,183	0.03%
2019/05/08	0	0.00	1	68.60	67.70	-1	3,142	-0.03%
2019/05/06	1	67.30	0	0.00	67.30	1	3,145	0.03%
2019/05/03	1	69.80	2	69.90	70.00	-1	3,111	-0.03%
2019/05/02	3	69.03	0	0.00	69.40	3	3,103	0.10%
2019/04/30	0	0.00	1	69.30	69.20	-1	3,097	-0.03%
2019/04/29	1	69.50	1	69.40	69.40	0	3,111	0.00%
2019/04/26	1	69.10	0	0.00	68.90	1	3,156	0.03%
2019/04/23	0	0.00	5	69.48	70.00	-5	3,261	-0.15%
2019/04/19	1	69.80	4	69.60	70.00	-3	3,250	-0.09%
2019/04/18	11	72.83	4	72.03	71.10	7	3,247	0.22%
2019/04/17	1	72.30	5	71.92	72.00	-4	3,148	-0.13%
2019/04/15	0	0.00	3	69.43	71.10	-3	3,044	-0.10%
2019/04/12	2	68.35	20	68.00	68.50	-18	2,972	-0.61%
2019/04/11	2	67.50	62	67.40	67.30	-60	2,906	-2.06%
2019/04/10	0	0.00	20	66.94	67.30	-20	2,869	-0.70%
2019/04/09	0	0.00	2	66.40	66.80	-2	2,774	-0.07%
2019/04/08	2	66.15	1	65.10	66.70	1	2,753	0.04%
2019/04/03	1	64.80	0	0.00	65.00	1	2,644	0.04%
2019/04/02	2	64.55	4	64.68	64.80	-2	2,605	-0.08%
2019/04/01	30	64.18	1	64.20	63.80	29	2,515	1.15%
2019/03/26	0	0.00	1	61.80	62.30	-1	2,285	-0.04%
2019/03/25	11	62.00	0	0.00	61.80	11	2,271	0.48%
2019/03/21	0	0.00	5	63.30	63.60	-5	2,241	-0.22%
2019/03/20	1	63.20	0	0.00	63.10	1	2,269	0.04%
2019/03/19	1	62.50	3	62.87	63.00	-2	2,303	-0.09%
2019/03/18	0	0.00	1	62.40	62.50	-1	2,379	-0.04%
2019/03/08	3	61.10	0	0.00	61.00	3	2,343	0.13%
2019/02/14	0	0.00	1	61.20	61.20	-1	2,754	-0.04%
2019/02/13	0	0.00	1	61.20	61.20	-1	2,788	-0.04%
2019/02/12	0	0.00	6	60.12	60.40	-6	2,764	-0.22%
2019/02/11	0	0.00	40	59.70	59.50	-40	2,750	-1.45%
2019/01/30	5	59.20	2	59.40	59.20	3	2,739	0.11%
2019/01/29	0	0.00	1	58.80	59.00	-1	2,708	-0.04%
2019/01/21	0	0.00	2	59.15	59.20	-2	2,717	-0.07%
2019/01/18	1	58.10	0	0.00	58.60	1	2,721	0.04%
2019/01/17	1	57.80	30	57.90	57.90	-29	2,715	-1.07%
2019/01/16	1	57.70	0	0.00	57.80	1	2,703	0.04%
2019/01/10	1	58.20	0	0.00	58.30	1	2,715	0.04%
2019/01/09	1	59.50	0	0.00	59.20	1	2,704	0.04%
2019/01/07	0	0.00	0	59.00	58.90	0	2,715	0.00%
2018/12/25	0	0.00	3	59.90	60.20	-3	2,954	-0.10%
2018/12/13	0	0.00	1	60.70	61.30	-1	3,065	-0.03%
2018/12/12	2	60.50	0	0.00	61.00	2	3,043	0.07%
2018/12/07	1	62.20	1	61.70	62.20	0	2,971	0.00%
2018/12/06	43	61.47	4	60.83	61.50	39	3,007	1.30%
2018/12/05	1	61.90	0	0.00	62.00	1	2,967	0.03%
2018/12/04	0.2	62.80	10	62.70	62.80	-9.8	3,000	-0.33%
2018/12/03	10	63.60	1	63.50	63.30	9	3,000	0.30%
2018/11/30	21	61.10	1	61.80	62.20	20	2,962	0.68%
2018/11/29	22	61.94	1	62.60	61.30	21	2,796	0.75%
2018/11/28	3	62.40	1	62.00	62.10	2	2,739	0.07%
2018/11/26	0.1	61.60	0	0.00	61.60	0.1	2,706	0.00%
2018/11/23	1	60.80	0	0.00	60.90	1	2,716	0.04%
2018/11/21	2	61.20	0	0.00	61.20	2	2,730	0.07%
2018/11/20	4	62.00	20	61.80	61.80	-16	2,690	-0.59%
2018/11/16	0	0.00	2	62.40	62.50	-2	2,639	-0.08%
2018/11/08	0.1	66.60	0	0.00	66.60	0.1	2,571	0.00%
2018/11/07	0	66.80	0	0.00	66.90	0	2,589	0.00%
2018/11/06	0	0.00	16	66.10	66.40	-16	2,609	-0.61%
2018/11/05	0	0.00	8	66.33	66.30	-8	2,613	-0.31%
2018/11/02	0	0.00	4	66.10	66.70	-4	2,624	-0.15%
2018/11/01	0	0.00	7	66.17	66.00	-7	2,627	-0.27%
2018/10/30	0	0.00	1	64.20	64.40	-1	2,628	-0.04%
2018/10/29	0	0.00	2	64.40	64.40	-2	2,627	-0.08%
2018/10/26	0	0.00	11	63.78	64.00	-11	2,630	-0.42%
2018/10/25	0	0.00	6	63.80	63.80	-6	2,632	-0.23%
2018/10/24	0	0.00	4	65.00	65.00	-4	2,626	-0.15%
2018/10/23	9	67.10	0	0.00	65.00	9	2,615	0.34%
2018/10/22	5	66.78	6	67.77	68.30	-1	2,592	-0.04%
2018/10/19	8	66.15	6	66.43	67.10	2	2,599	0.08%
2018/10/18	1	66.70	0	0.00	66.30	1	2,602	0.04%
2018/10/17	2	65.90	0	0.00	65.60	2	2,729	0.07%
2018/10/16	2	65.40	0	0.00	65.20	2	2,760	0.07%
2018/10/12	1	65.10	0	0.00	65.60	1	2,817	0.04%
2018/10/11	2	65.10	114	63.91	64.00	-112	2,844	-3.94%	大賣/鉅額交易
2018/10/09	1	71.30	0	0.00	70.80	1	2,746	0.04%
2018/10/08	1	71.90	10	71.80	71.80	-9	2,745	-0.33%
2018/10/05	0	0.00	76	72.10	72.10	-76	2,753	-2.76%
2018/09/26	0.3	74.80	0	0.00	74.80	0.3	2,749	0.01%
2018/09/12	1	73.30	0	0.00	73.20	1	2,804	0.04%
2018/09/10	2	73.60	0	0.00	73.50	2	2,801	0.07%
2018/09/07	2	76.90	5	76.42	75.10	-3	2,805	-0.11%
2018/09/06	2	77.20	0	0.00	76.80	2	2,777	0.07%
2018/08/31	0	0.00	1	78.20	78.00	-1	2,746	-0.04%
2018/08/30	0	0.00	2	77.90	77.90	-2	2,780	-0.07%
2018/08/29	0	0.00	1	78.40	78.10	-1	2,803	-0.04%
2018/08/28	1	78.00	0.3	77.80	78.00	0.7	2,797	0.03%
2018/08/24	2	77.00	0	0.00	77.20	2	2,795	0.07%
2018/08/23	0	0.00	3	77.63	77.70	-3	2,873	-0.10%
2018/08/22	0	0.00	2	77.45	77.70	-2	2,907	-0.07%
2018/08/21	0	0.00	1	76.10	76.60	-1	2,854	-0.04%
2018/08/16	0.2	75.00	0	0.00	75.40	0.2	2,907	0.01%
2018/08/15	1	74.10	0	0.00	73.50	1	2,892	0.03%
2018/08/14	3	74.93	0	0.00	74.40	3	2,884	0.10%
2018/08/10	1	77.60	5	77.60	77.60	-4	2,860	-0.14%
2018/08/08	0	0.00	2	77.95	78.00	-2	2,890	-0.07%
2018/08/07	0	0.00	2	77.80	77.40	-2	2,934	-0.07%
2018/08/06	0	77.50	0	0.00	77.70	0	2,953	0.00%
2018/08/01	0	0.00	1	77.00	77.20	-1	2,958	-0.03%
2018/07/31	0	0.00	1	76.30	75.90	-1	2,946	-0.03%
2018/07/26	5	76.30	1	76.70	76.30	4	2,895	0.14%
2018/07/25	3	76.13	1	76.10	75.80	2	2,889	0.07%
2018/07/24	1	78.90	2	79.50	80.00	-1	2,837	-0.04%
2018/07/23	0	0.00	5	78.60	78.80	-5	2,711	-0.18%
2018/07/19	0	0.00	4	78.20	78.40	-4	2,671	-0.15%
2018/07/18	1	77.30	0	0.00	77.50	1	2,648	0.04%
2018/07/17	1	75.70	0	0.00	75.60	1	2,580	0.04%
2018/07/16	1	75.90	1	75.70	75.50	0	2,560	0.00%
2018/07/03	1	73.20	0	0.00	73.00	1	2,744	0.04%
2018/06/28	1	72.50	2	72.30	72.30	-1	2,698	-0.04%
2018/06/26	1	72.50	0	0.00	72.50	1	2,738	0.04%
2018/06/25	1	72.80	0	0.00	72.80	1	2,720	0.04%
2018/06/22	2	73.30	0	0.00	73.30	2	2,716	0.07%
2018/06/21	0.2	74.00	0	0.00	74.00	0.2	2,690	0.01%
2018/06/19	2	74.40	0	0.00	74.70	2	2,717	0.07%
2018/06/12	2	76.35	0	0.00	76.70	2	2,731	0.07%
2018/06/11	0	0.00	1	76.70	77.30	-1	2,758	-0.04%
2018/06/08	1	77.30	0	0.00	77.20	1	2,814	0.03%
2018/06/07	2	78.00	0	0.00	78.00	2	2,831	0.07%
2018/06/06	0	0.00	5	77.04	77.00	-5	2,826	-0.18%
2018/06/05	0	75.70	6	75.62	75.70	-6	2,811	-0.21%
2018/05/31	5	74.18	0	0.00	73.80	5	2,810	0.18%
2018/05/30	1	74.20	0	0.00	74.20	1	2,753	0.04%
2018/05/29	0.3	75.40	0	0.00	75.40	0.3	2,733	0.01%
2018/05/25	1	75.20	0	0.00	75.10	1	2,787	0.04%
2018/05/24	0	0.00	1.1	74.80	74.80	-1.1	2,763	-0.04%
2018/05/23	1	73.60	0	0.00	73.30	1	2,769	0.04%
2018/05/18	5	73.60	0	0.00	73.40	5	2,859	0.17%
2018/05/17	2	74.30	0	0.00	74.00	2	2,885	0.07%
2018/05/16	1	74.50	0	0.00	74.20	1	2,893	0.03%
2018/05/15	5	75.58	1	76.10	75.20	4	2,918	0.14%
2018/05/14	4	77.93	0	0.00	78.00	4	3,054	0.13%
2018/05/09	0	0.00	1	76.00	76.40	-1	3,120	-0.03%
2018/05/07	1	75.90	1	75.00	76.00	0	3,203	0.00%
2018/04/30	2	74.20	0	0.00	73.90	2	3,319	0.06%
2018/04/27	2	74.00	0	0.00	73.90	2	3,334	0.06%
2018/04/24	1	73.30	0	0.00	72.80	1	3,429	0.03%
2018/04/23	0	0.00	0.6	75.10	74.90	-0.6	3,419	-0.02%
2018/04/20	1	75.90	0	0.00	76.00	1	3,428	0.03%
2018/04/17	2	78.00	0	0.00	77.50	2	3,405	0.06%
2018/04/12	1	78.30	0	0.00	78.50	1	3,452	0.03%
2018/04/11	0	78.80	0	0.00	78.80	0	3,453	0.00%
2018/04/03	0	0.00	0.3	79.00	78.20	-0.3	3,371	-0.01%
2018/04/02	0	0.00	11	79.25	79.20	-11	3,358	-0.33%
2018/03/30	11	80.20	0	0.00	80.00	11	3,364	0.33%
2018/03/28	0	0.00	2	78.20	78.40	-2	3,356	-0.06%
2018/03/27	1	78.30	0	0.00	78.40	1	3,370	0.03%
2018/03/20	0.2	79.00	0	0.00	79.00	0.2	3,488	0.01%
2018/03/19	1	79.20	0	0.00	79.30	1	3,476	0.03%
2018/03/16	1	79.10	0	0.00	79.10	1	3,490	0.03%
2018/03/14	1	80.00	0	0.00	80.10	1	3,435	0.03%
2018/03/13	1	81.60	1	82.00	81.70	0	3,424	0.00%
2018/03/12	1	80.90	2	81.05	81.20	-1	3,469	-0.03%
2018/03/09	1	80.10	14	80.01	79.70	-13	3,486	-0.37%
2018/03/08	1	79.00	0	0.00	79.00	1	3,472	0.03%
2018/03/07	0	0.00	7	79.70	78.90	-7	3,486	-0.20%
2018/02/09	3	77.83	1.4	77.21	78.50	1.6	4,084	0.04%
2018/02/08	2	79.10	0	0.00	79.20	2	4,135	0.05%
2018/02/07	0	0.00	1	80.50	80.30	-1	4,252	-0.02%
2018/02/06	4	79.25	14	78.29	78.70	-10	4,506	-0.22%
2018/02/02	4	83.95	1	83.80	84.10	3	4,464	0.07%
2018/02/01	1	84.80	0	0.00	85.00	1	4,546	0.02%
2018/01/31	0.2	83.50	0	0.00	83.40	0.2	4,596	0.00%
2018/01/30	1	83.50	0	0.00	83.50	1	4,616	0.02%
2018/01/29	0	0.00	0	84.60	84.50	0	4,613	0.00%
2018/01/23	1	86.30	1	86.70	86.20	0	4,991	0.00%
2018/01/19	3	87.93	0	0.00	87.40	3	5,104	0.06%
2018/01/18	1	87.30	0	0.00	86.70	1	5,113	0.02%
2018/01/15	2.6	86.44	2	86.55	86.20	0.6	5,168	0.01%
2018/01/10	0	0.00	6	84.00	84.10	-6	5,311	-0.11%
2018/01/09	1	86.10	0	0.00	85.50	1	5,335	0.02%