鴻準 (2354)-兆豐-嘉義券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
62.0
漲跌
▲1.7
漲幅
+2.82%
成交量
45,640張
產業
上市其他電子類股
1002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－兆豐-嘉義券商分點個股進出

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

兆豐-嘉義券商分點個股進出
兆豐-嘉義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
2024/04/24	8	61.08	17	61.94	62.00	-9	19,592	-0.05%
2024/04/23	36	59.58	8	59.59	60.30	28	18,907	0.15%
2024/04/22	1.2	56.43	2	55.80	57.00	-0.8	18,438	0.00%
2024/04/17	3	55.60	0	0.00	55.60	3	17,987	0.02%
2024/04/16	3.1	55.07	10	55.67	55.00	-6.9	17,836	-0.04%
2024/04/15	4.1	57.40	1	57.40	57.50	3.1	17,596	0.02%
2024/04/12	0	0.00	12	58.79	58.50	-12	17,434	-0.07%
2024/04/11	10.2	59.19	9	59.34	59.10	1.2	17,226	0.01%
2024/04/10	16.1	62.75	5	61.20	61.20	11.1	16,729	0.07%
2024/04/09	4	64.03	0.1	63.50	63.00	3.9	16,351	0.02%
2024/04/08	3	63.13	0	0.00	63.50	3	15,980	0.02%
2024/04/03	21.1	63.35	4	63.50	64.00	17.1	15,670	0.11%
2024/04/02	35.1	64.18	27	63.79	64.90	8.1	15,264	0.05%
2024/04/01	62.2	64.34	55	64.81	63.80	7.2	14,706	0.05%
2024/03/29	21.4	63.62	9.1	63.32	63.00	12.3	14,144	0.09%
2024/03/28	149.6	66.29	222.4	66.17	65.10	-72.8	13,289	-0.55%	大買/大賣/
2024/03/27	9.3	62.71	52.1	61.10	63.60	-42.8	10,914	-0.39%
2024/03/26	19	57.90	0.4	59.00	57.90	18.7	9,790	0.19%
2024/03/25	14.1	58.25	2	59.00	58.70	12.1	9,502	0.13%
2024/03/22	17	59.54	22	59.01	59.00	-5	9,239	-0.05%
2024/03/21	18.1	58.66	35	59.39	59.10	-16.9	8,698	-0.19%
2024/03/20	111	58.76	47.2	58.73	58.20	63.8	8,078	0.79%	大買/
2024/03/19	27.1	55.83	20	55.95	58.10	7.1	6,912	0.10%
2024/03/18	19	54.92	5	54.92	55.40	14	6,431	0.22%
2024/03/15	74.1	57.06	99	56.63	55.60	-24.9	6,066	-0.41%
2024/03/14	38.1	54.18	0	0.00	53.70	38.1	4,982	0.76%
2024/03/13	101	58.42	140	59.52	58.90	-39	4,239	-0.92%	大買/大賣/
2024/03/12	1	52.40	27	54.67	55.30	-26	2,479	-1.05%
2024/03/11	0	0.00	5	50.50	50.30	-5	2,126	-0.24%
2024/03/08	5	49.45	0	0.00	49.20	5	2,072	0.24%
2024/03/07	0	0.00	5	50.20	50.10	-5	2,041	-0.24%
2024/03/06	5	49.75	0	0.00	49.80	5	2,002	0.25%
2024/03/05	1	50.10	0	0.00	50.50	1	1,996	0.05%
2024/03/04	0	0.00	5	50.20	50.00	-5	1,969	-0.25%
2024/03/01	5	49.65	0	0.00	49.30	5	1,953	0.26%
2024/02/27	1	49.70	2	50.00	49.70	-1	1,931	-0.05%
2024/02/26	0	0.00	3	50.00	50.00	-3	1,928	-0.16%
2024/02/23	10	50.70	0	0.00	50.10	10	1,936	0.52%
2024/02/19	2	50.20	0	0.00	50.30	2	1,984	0.10%
2024/02/16	9	49.40	8	49.45	49.40	1	2,021	0.05%
2024/02/15	0	0.00	0	49.50	49.40	0	2,030	0.00%
2024/02/05	2	50.20	0	0.00	50.20	2	1,996	0.10%
2024/01/31	0	0.00	3	50.10	50.50	-3	2,013	-0.15%
2024/01/30	1	50.50	0	0.00	50.40	1	2,017	0.05%
2024/01/26	1	50.40	0	0.00	50.50	1	2,051	0.05%
2024/01/18	3	49.65	0	0.00	49.60	3	2,193	0.14%
2024/01/17	6	49.83	0	0.00	49.65	6	2,182	0.27%
2024/01/16	1	50.70	0	0.00	50.80	1	2,151	0.05%
2024/01/12	1	51.30	0	0.00	51.40	1	2,207	0.05%
2024/01/08	3	51.57	0	0.00	51.60	3	2,321	0.13%
2024/01/03	0	0.00	1	52.20	52.10	-1	2,429	-0.04%
2023/12/29	0	0.00	1	53.50	53.10	-1	2,580	-0.04%
2023/12/28	0	0.00	1	52.70	52.70	-1	2,568	-0.04%
2023/12/26	0.4	52.30	0	0.00	52.20	0.4	2,665	0.02%
2023/12/22	0	51.70	0	0.00	51.70	0	2,801	0.00%
2023/12/21	1	51.70	0	0.00	51.70	1	2,840	0.04%
2023/12/20	0	0.00	1	52.20	52.30	-1	2,890	-0.03%
2023/12/15	0.1	52.20	0	0.00	52.00	0.1	3,417	0.00%
2023/12/14	0	0.00	2	52.10	52.00	-2	4,109	-0.05%
2023/12/13	1	51.80	5	51.80	52.00	-4	4,243	-0.09%
2023/12/12	5	51.40	0	0.00	51.30	5	4,373	0.11%
2023/12/11	1	51.30	0	0.00	51.30	1	4,414	0.02%
2023/12/08	2	51.60	0	0.00	51.60	2	4,421	0.05%
2023/12/07	1	51.60	0	0.00	51.50	1	4,462	0.02%
2023/12/06	1	52.10	6	51.85	52.00	-5	4,460	-0.11%
2023/12/05	0	0.00	1	53.30	53.10	-1	4,399	-0.02%
2023/11/30	1	53.30	1	53.50	53.30	0	4,461	0.00%
2023/11/29	0	0.00	3	53.43	53.40	-3	4,483	-0.07%
2023/11/24	2	53.20	0	0.00	53.30	2	4,557	0.04%
2023/11/22	5	53.40	0	0.00	53.30	5	4,559	0.11%
2023/11/21	10	53.42	0	0.00	53.50	10	4,550	0.22%
2023/11/16	0	0.00	10	52.60	52.80	-10	4,508	-0.22%
2023/11/06	2	52.10	0	0.00	52.50	2	4,527	0.04%
2023/11/01	1	52.10	0	0.00	52.20	1	4,596	0.02%
2023/10/31	0.1	52.40	4.3	52.52	52.40	-4.2	4,583	-0.09%
2023/10/30	12	51.83	0	0.00	51.80	12	4,597	0.26%
2023/10/26	12.1	52.32	0	0.00	52.30	12.1	4,608	0.26%
2023/10/25	1	53.30	0	0.00	53.30	1	4,628	0.02%
2023/10/23	1.1	52.81	0	53.60	53.50	1.1	4,929	0.02%
2023/10/20	0	0.00	2	54.70	54.70	-2	5,472	-0.04%
2023/10/19	5.2	55.78	0	0.00	55.10	5.2	5,484	0.09%
2023/10/18	2	55.30	0	0.00	55.50	2	5,484	0.04%
2023/10/17	0	0.00	10	56.60	56.40	-10	5,440	-0.18%
2023/10/16	0	0.00	1	56.70	56.60	-1	5,478	-0.02%
2023/10/13	0	0.00	2	57.10	57.20	-2	5,601	-0.04%
2023/10/12	0	57.80	0	0.00	58.00	0	5,683	0.00%
2023/10/06	0	0.00	2.2	56.50	56.50	-2.2	5,731	-0.04%
2023/10/05	1	57.40	0	0.00	58.20	1	5,621	0.02%
2023/10/04	0	0.00	1	56.70	57.10	-1	5,578	-0.02%
2023/10/03	1.3	57.92	0	0.00	57.40	1.3	5,552	0.02%
2023/10/02	1	57.00	0	0.00	57.60	1	5,518	0.02%
2023/09/28	1	56.00	1	57.70	57.70	0	5,487	0.00%
2023/09/27	2.1	56.14	5.2	55.91	55.90	-3.1	5,446	-0.06%
2023/09/26	1	56.80	1	56.50	56.30	0	5,403	0.00%
2023/09/25	2	57.50	1	57.30	57.60	1	5,400	0.02%
2023/09/22	5	57.60	0	0.00	57.50	5	5,379	0.09%
2023/09/21	28	58.39	21	58.41	58.00	7	5,321	0.13%
2023/09/20	9	60.00	5	59.84	58.90	4	5,188	0.08%
2023/09/19	29.1	60.84	28	60.78	60.70	1.1	4,915	0.02%
2023/09/18	3.1	57.50	10	57.79	57.10	-6.9	4,282	-0.16%
2023/09/15	12	58.25	0	0.00	59.00	12	4,137	0.29%
2023/09/14	1	57.20	7	57.30	57.50	-6	3,996	-0.15%
2023/09/13	20	57.20	0	0.00	56.50	20	3,967	0.50%
2023/09/12	0	0.00	1	57.20	57.30	-1	4,003	-0.02%
2023/09/11	3	56.57	1	56.20	56.20	2	3,998	0.05%
2023/09/06	0	0.00	3	57.10	57.10	-3	4,090	-0.07%
2023/09/01	0	0.00	2	56.75	57.00	-2	4,010	-0.05%
2023/08/31	0	0.00	1	55.80	55.70	-1	3,965	-0.03%
2023/08/30	0	0.00	1	55.10	55.30	-1	3,950	-0.03%
2023/08/09	0	0.00	11.6	56.92	56.90	-11.6	3,989	-0.29%
2023/08/08	0	0.00	2	56.70	56.60	-2	3,967	-0.05%
2023/08/07	13	56.67	6	56.45	56.20	7	3,944	0.18%
2023/08/04	0	0.00	1	54.80	54.80	-1	3,912	-0.03%
2023/08/02	6	54.55	1	55.60	54.50	5	3,906	0.13%
2023/08/01	2	55.90	2	56.30	55.70	0	3,843	0.00%
2023/07/31	1	55.70	0	0.00	55.70	1	3,826	0.03%
2023/07/28	10	56.14	2	56.25	56.30	8	3,781	0.21%
2023/07/27	4	57.05	5	57.50	56.90	-1	3,731	-0.03%
2023/07/26	7	57.57	1	58.00	57.00	6	3,664	0.16%
2023/07/25	40	58.64	46.5	59.62	59.50	-6.5	3,399	-0.19%
2023/07/19	1	57.00	0	56.30	55.90	1	2,738	0.04%
2023/07/18	0.5	57.79	19.1	58.00	57.40	-18.6	2,693	-0.69%
2023/07/17	11.1	57.00	1	57.40	57.20	10.1	2,560	0.39%
2023/07/14	4	55.70	0	0.00	56.20	4	2,497	0.16%
2023/07/13	2.1	55.41	4	55.60	54.90	-2	2,433	-0.08%
2023/07/06	0.1	53.00	0	0.00	53.00	0.1	2,335	0.00%
2023/07/05	2.3	53.96	1	54.00	53.70	1.3	2,299	0.05%
2023/06/27	0.1	56.00	1	55.70	55.80	-0.9	2,426	-0.04%
2023/06/26	0	0.00	14	57.27	57.60	-14	2,398	-0.58%
2023/06/15	5	56.62	10	56.60	56.50	-5	2,246	-0.22%
2023/06/14	0	0.00	16	56.58	56.50	-16	2,238	-0.71%
2023/06/13	1	55.80	1	56.10	55.80	0	2,150	0.00%
2023/06/08	0	0.00	1	54.90	55.00	-1	2,106	-0.05%
2023/06/05	2	55.65	5	55.80	55.80	-3	2,223	-0.13%
2023/06/02	0.5	55.74	6	55.92	55.90	-5.6	2,258	-0.25%
2023/06/01	0	0.00	5	55.40	55.80	-5	2,232	-0.22%
2023/05/31	2	54.60	1	54.60	54.30	1	2,170	0.05%
2023/05/30	2	54.45	0	0.00	54.50	2	2,127	0.09%
2023/05/29	0.2	54.10	1	54.20	54.20	-0.8	2,119	-0.04%
2023/05/24	1	53.70	0	0.00	54.00	1	2,207	0.05%
2023/05/19	0.1	53.70	0	0.00	53.90	0.1	2,281	0.00%
2023/05/18	0	0.00	2.1	53.80	53.70	-2.1	2,293	-0.09%
2023/05/12	0.2	52.00	0	0.00	52.20	0.2	2,409	0.01%
2023/05/11	0	0.00	0.1	52.76	52.40	-0.1	2,424	0.00%
2023/05/09	0.1	54.10	0	0.00	53.80	0.1	2,476	0.00%
2023/05/05	3	53.67	6	53.70	53.80	-3	2,636	-0.11%
2023/05/02	6	54.13	0	0.00	53.80	6	3,026	0.20%
2023/04/28	1	53.60	0	0.00	53.90	1	3,285	0.03%
2023/04/25	0	0.00	0.2	53.00	52.60	-0.2	3,295	-0.01%
2023/04/24	0.3	53.60	0	0.00	53.40	0.3	3,305	0.01%
2023/04/20	0.1	54.30	3	54.73	54.40	-2.9	3,354	-0.09%
2023/04/19	0	0.00	4	55.90	55.00	-4	3,398	-0.12%
2023/04/18	1	55.30	0	0.00	54.80	1	3,409	0.03%
2023/04/13	1	54.70	0	0.00	54.70	1	3,423	0.03%
2023/04/12	0.1	55.30	0	0.00	55.30	0.1	3,444	0.00%
2023/04/11	2.1	55.55	0	0.00	55.70	2.1	3,462	0.06%
2023/04/07	1	55.81	10	56.00	55.50	-9	3,495	-0.26%
2023/04/06	8	56.40	0	0.00	56.10	8	3,468	0.23%
2023/03/31	0	0.00	8	55.90	55.90	-8	3,415	-0.23%
2023/03/30	2	55.55	1	55.60	55.60	1	3,385	0.03%
2023/03/29	9	55.23	5	55.14	55.50	4	3,342	0.12%
2023/03/23	0	0.00	3	53.70	53.90	-3	3,251	-0.09%
2023/03/22	1	53.30	0	0.00	53.30	1	3,255	0.03%
2023/03/21	0	0.00	5	53.40	53.30	-5	3,332	-0.15%
2023/03/17	1	52.40	0	0.00	52.20	1	3,337	0.03%
2023/03/16	6	52.38	5	52.10	51.90	1	3,323	0.03%
2023/03/15	13.2	52.75	0	0.00	52.70	13.2	3,343	0.39%
2023/03/13	2.1	53.50	1	53.00	53.60	1.1	3,484	0.03%
2023/03/10	3	54.00	0	0.00	53.60	3	3,664	0.08%
2023/03/09	5	54.80	1	54.90	54.90	4	3,665	0.11%
2023/03/08	3	55.40	0	0.00	55.20	3	3,746	0.08%
2023/03/07	12	56.13	1	56.50	56.00	11	3,688	0.30%
2023/03/06	1.1	55.33	0	0.00	55.90	1.1	3,654	0.03%
2023/02/24	0	0.00	0	56.00	55.50	0	3,620	0.00%
2023/02/23	0.1	56.30	0.1	56.30	56.00	0	3,592	0.00%
2023/02/22	0	0.00	0.1	55.10	55.20	-0.1	3,564	0.00%
2023/02/21	10.2	55.92	10	55.80	55.70	0.2	3,561	0.01%
2023/02/20	9	55.62	9	55.92	56.00	0	3,617	0.00%
2023/02/17	0	0.00	11	55.02	55.30	-11	3,625	-0.30%
2023/02/16	0	0.00	4	55.00	55.10	-4	3,670	-0.11%
2023/02/15	1.1	54.42	3	55.23	54.50	-1.9	3,743	-0.05%
2023/02/13	4	54.70	0	0.00	54.90	4	3,778	0.11%
2023/02/10	7.1	55.00	7	54.80	54.60	0.1	3,788	0.00%
2023/02/09	2	55.40	5	55.40	55.50	-3	3,733	-0.08%
2023/02/08	0	0.00	2	55.85	55.80	-2	3,710	-0.05%
2023/02/07	5	56.10	15	56.17	56.20	-10	3,671	-0.27%
2023/02/06	15	56.36	15	56.70	56.50	0	3,643	0.00%
2023/02/02	0	0.00	12	55.72	56.40	-12	3,504	-0.34%
2023/02/01	1	55.00	7	54.76	55.00	-6	3,320	-0.18%
2023/01/31	2	54.50	10	54.40	54.20	-8	3,260	-0.25%
2023/01/30	13	55.15	3	55.13	55.40	10	3,155	0.32%
2023/01/16	1	52.40	0	0.00	52.40	1	2,922	0.03%
2023/01/11	0	0.00	1	53.80	53.80	-1	2,937	-0.03%
2023/01/10	4	53.00	0	0.00	53.40	4	2,918	0.14%
2023/01/09	10	53.20	2	53.20	53.20	8	2,923	0.27%
2023/01/06	0	0.00	1	52.30	52.40	-1	2,890	-0.03%
2022/12/30	1	51.90	0	0.00	51.90	1	2,868	0.03%
2022/12/28	10	52.40	12.2	52.14	52.30	-2.2	2,828	-0.08%
2022/12/26	1	51.70	0	0.00	51.10	1	2,790	0.04%
2022/12/21	1	51.20	0.2	52.10	50.60	0.8	2,832	0.03%
2022/12/19	0.1	52.00	9	52.06	51.90	-8.9	2,840	-0.31%
2022/12/16	3	52.50	0.2	52.84	52.60	2.8	2,839	0.10%
2022/12/15	0	0.00	4	53.55	53.80	-4	2,802	-0.14%
2022/12/14	13	53.58	0	0.00	53.70	13	2,803	0.46%
2022/12/13	0	0.00	3	53.67	53.70	-3	2,770	-0.11%
2022/12/12	0	0.00	3	52.73	52.80	-3	2,691	-0.11%
2022/12/08	3	52.70	2	52.70	52.70	1	2,718	0.04%
2022/12/06	0	0.00	10	52.80	53.20	-10	2,685	-0.37%
2022/12/05	9	54.47	1	53.90	54.20	8	2,636	0.30%
2022/12/02	8	54.50	2	53.80	54.00	6	2,540	0.24%
2022/12/01	0	0.00	1	52.70	51.90	-1	2,378	-0.04%
2022/11/30	1	51.80	1	52.00	52.10	0	2,386	0.00%
2022/11/21	1	49.55	0	0.00	49.55	1	2,355	0.04%
2022/11/16	10	50.10	10	50.30	50.10	0	2,340	0.00%
2022/11/15	1	49.60	0	0.00	49.60	1	2,273	0.04%
2022/11/14	1	49.55	1	49.00	49.50	0	2,234	0.00%
2022/11/10	1	47.50	0	0.00	47.55	1	2,115	0.05%
2022/11/09	2	48.20	0	0.00	48.20	2	2,098	0.10%
2022/11/03	0	0.00	1	45.55	45.55	-1	2,187	-0.05%
2022/10/31	1	45.45	0	0.00	45.20	1	2,201	0.05%
2022/10/24	0	0.00	1	46.05	45.95	-1	2,225	-0.04%
2022/10/21	2	45.60	2	46.30	45.60	0	2,226	0.00%
2022/10/13	3	45.50	0	0.00	45.25	3	2,296	0.13%
2022/10/11	0	0.00	1	46.65	46.35	-1	2,287	-0.04%
2022/10/05	0	0.00	1	46.75	46.55	-1	2,364	-0.04%
2022/09/30	3	45.48	0	0.00	45.85	3	2,401	0.12%
2022/09/28	5	45.42	0	0.00	45.15	5	2,452	0.20%
2022/09/27	1	46.05	1	46.20	46.40	0	2,460	0.00%
2022/09/26	2	46.00	1	45.75	45.80	1	2,514	0.04%
2022/09/23	0	0.00	10	47.15	46.75	-10	2,600	-0.38%
2022/09/22	1	46.95	0	0.00	47.20	1	2,734	0.04%
2022/09/21	2	47.35	0	0.00	47.35	2	2,775	0.07%
2022/09/19	2	48.00	0	0.00	48.00	2	2,802	0.07%
2022/09/16	1	48.00	0	0.00	48.00	1	2,831	0.04%
2022/09/14	2	48.85	3	48.75	48.85	-1	2,866	-0.03%
2022/09/13	0	0.00	1	49.75	49.80	-1	2,901	-0.03%
2022/09/08	0.2	47.75	2	47.60	48.10	-1.8	3,178	-0.06%
2022/09/07	2	47.40	0	0.00	47.15	2	3,249	0.06%
2022/09/06	1	48.35	0	0.00	48.15	1	3,297	0.03%
2022/09/05	1	50.00	0	0.00	50.10	1	3,312	0.03%
2022/09/02	1	50.20	0	0.00	50.10	1	3,404	0.03%
2022/08/26	0	0.00	4	51.10	51.60	-4	3,781	-0.11%
2022/08/25	2	50.70	0	0.00	50.70	2	4,102	0.05%
2022/08/23	0	0.00	2	49.95	50.00	-2	6,013	-0.03%
2022/08/22	0.6	50.20	1	50.10	50.20	-0.4	6,194	-0.01%
2022/08/18	1	50.00	0	0.00	50.20	1	6,430	0.02%
2022/08/16	10	50.60	0	0.00	50.40	10	6,623	0.15%
2022/08/15	3	50.40	27	50.69	50.40	-24	6,717	-0.36%
2022/08/12	14	50.89	12	51.08	51.10	2	6,721	0.03%
2022/08/11	1	50.20	0	0.00	50.60	1	6,755	0.01%
2022/08/09	20	49.03	0	0.00	49.10	20	6,837	0.29%
2022/08/05	1	48.50	0	0.00	48.85	1	7,083	0.01%
2022/08/01	2	49.70	0	0.00	49.50	2	7,140	0.03%
2022/07/29	18	49.60	0	0.00	49.25	18	7,144	0.25%
2022/07/28	0	0.00	6.7	49.22	49.30	-6.7	7,157	-0.09%
2022/07/27	2	48.80	5	48.70	49.00	-3	7,182	-0.04%
2022/07/25	0	0.00	1	48.55	49.20	-1	7,216	-0.01%
2022/07/22	5	49.00	11	49.30	49.20	-6	7,219	-0.08%
2022/07/21	15	48.53	0	0.00	48.75	15	7,194	0.21%
2022/07/19	0	0.00	60	46.90	46.90	-60	7,176	-0.84%
2022/07/18	2	47.00	0	0.00	47.00	2	7,226	0.03%
2022/07/15	1	46.80	0	0.00	46.60	1	7,237	0.01%
2022/07/14	0	0.00	1	46.45	46.80	-1	7,239	-0.01%
2022/07/11	0	0.00	5	46.23	46.25	-5	7,196	-0.07%
2022/07/07	1	46.05	0	0.00	46.25	1	7,184	0.01%
2022/07/06	2	45.85	0	0.00	45.10	2	7,162	0.03%
2022/07/04	1	46.50	0	0.00	45.70	1	7,133	0.01%
2022/07/01	0	0.00	8	47.37	47.00	-8	7,121	-0.11%
2022/06/30	8.3	49.76	33	49.75	49.30	-24.7	7,040	-0.35%
2022/06/29	1	52.40	0	0.00	52.20	1	6,921	0.01%
2022/06/28	2	53.05	0	0.00	53.10	2	6,904	0.03%
2022/06/24	1	53.00	0	0.00	52.70	1	6,897	0.01%
2022/06/23	3	52.73	0	0.00	52.50	3	6,879	0.04%
2022/06/22	0.4	53.70	0	0.00	53.20	0.4	6,844	0.01%
2022/06/20	8	53.73	0	0.00	52.90	8	6,795	0.12%
2022/06/17	1.1	54.66	2	54.90	55.50	-0.9	6,680	-0.01%
2022/06/16	6	55.50	0	0.00	55.20	6	6,524	0.09%
2022/06/15	7	56.59	0	0.00	56.20	7	6,514	0.11%
2022/06/14	7	56.40	0	0.00	56.40	7	6,485	0.11%
2022/06/13	12	55.61	0	0.00	55.50	12	6,436	0.19%
2022/06/09	64	56.78	0	0.00	56.40	64	6,310	1.01%
2022/06/08	1	56.50	1	56.70	56.40	0	6,213	0.00%
2022/06/07	4	56.40	1	56.70	56.20	3	6,155	0.05%
2022/06/06	23	56.43	1	56.50	56.30	22	6,090	0.36%
2022/06/02	13	56.38	4	56.85	56.50	9	5,993	0.15%
2022/06/01	4	55.70	12	55.23	56.00	-8	5,706	-0.14%
2022/05/31	20	54.93	17	54.16	54.60	3	5,360	0.06%
2022/05/30	3	54.10	0	0.00	54.30	3	3,832	0.08%
2022/05/27	1.2	54.27	1	54.80	54.60	0.2	3,693	0.01%
2022/05/26	1	54.20	0	0.00	54.40	1	3,640	0.03%
2022/05/25	5.5	54.33	1	54.40	54.40	4.5	3,678	0.12%
2022/05/24	1	53.50	0	0.00	53.20	1	3,683	0.03%
2022/05/23	2	54.00	0	0.00	53.80	2	3,696	0.05%
2022/05/20	0	0.00	2	54.30	54.50	-2	3,641	-0.05%
2022/05/18	1	55.60	0	0.00	55.60	1	3,604	0.03%
2022/05/17	6	54.63	0	0.00	54.90	6	3,578	0.17%
2022/05/16	4	56.40	22	56.10	55.90	-18	3,497	-0.51%
2022/05/13	5.1	58.56	2	58.60	58.50	3.1	3,385	0.09%
2022/05/11	1	61.00	1	61.60	61.30	0	3,294	0.00%
2022/05/09	22	60.69	2	60.40	60.50	20	3,395	0.59%
2022/05/06	0	0.00	7	60.30	60.50	-7	3,424	-0.20%
2022/05/05	0	0.00	1	61.30	61.30	-1	3,468	-0.03%
2022/05/04	8	60.79	1	60.80	60.80	7	3,484	0.20%
2022/04/29	2	59.00	0	0.00	59.00	2	3,495	0.06%
2022/04/26	1	59.60	0	0.00	59.40	1	3,534	0.03%
2022/04/22	1	59.40	1	60.20	60.60	0	3,496	0.00%
2022/04/19	1	60.40	0	0.00	60.10	1	3,474	0.03%
2022/04/15	1	60.50	1	60.90	60.60	0	3,480	0.00%
2022/04/12	0	0.00	5	60.10	60.20	-5	3,788	-0.13%
2022/04/08	1	60.80	0	0.00	60.80	1	3,784	0.03%
2022/04/07	0	0.00	0.2	61.70	60.80	-0.2	3,773	-0.01%
2022/04/01	0	0.00	2	62.10	62.10	-2	3,705	-0.05%
2022/03/31	5	63.32	3	63.00	62.80	2	3,688	0.05%
2022/03/24	3.1	62.31	0	0.00	63.30	3.1	3,651	0.08%
2022/03/23	0	0.00	1	63.00	62.70	-1	3,669	-0.03%
2022/03/18	1	62.10	1	62.80	62.70	0	3,685	0.00%
2022/03/17	1	62.80	1	62.60	62.90	0	3,647	0.00%
2022/03/16	1	61.20	1	60.90	61.40	0	3,647	0.00%
2022/03/15	2	61.60	3	61.30	61.20	-1	3,661	-0.03%
2022/03/10	1	62.80	0	0.00	63.00	1	3,775	0.03%
2022/03/09	0	0.00	1	61.90	61.90	-1	3,785	-0.03%
2022/03/07	1	62.00	1	62.10	62.60	0	3,803	0.00%
2022/03/04	0	0.00	1	63.80	63.70	-1	3,830	-0.03%
2022/03/03	1	64.80	1	64.60	64.70	0	3,864	0.00%
2022/03/01	1	64.70	3	64.83	64.80	-2	3,908	-0.05%
2022/02/25	0	0.00	1	64.00	63.80	-1	3,836	-0.03%
2022/02/24	3.2	64.19	14	63.65	63.70	-10.9	3,779	-0.29%
2022/02/23	0	0.00	1	64.50	64.60	-1	3,696	-0.03%
2022/02/21	0	0.00	3	63.83	64.00	-3	3,645	-0.08%
2022/02/17	2	63.50	1	63.40	63.10	1	3,784	0.03%
2022/02/15	1	62.00	1	62.50	62.00	0	3,898	0.00%
2022/02/14	1	62.10	0	0.00	62.30	1	4,021	0.02%
2022/02/11	0	0.00	2	63.30	63.30	-2	4,071	-0.05%
2022/02/10	2	63.50	1	63.30	63.60	1	4,106	0.02%
2022/02/09	0	0.00	1	61.40	61.40	-1	4,034	-0.02%
2022/02/07	1	60.00	0	0.00	60.20	1	4,198	0.02%
2022/01/26	2	60.20	0	0.00	60.00	2	4,219	0.05%
2022/01/25	2	60.70	0	0.00	60.40	2	4,375	0.05%
2022/01/24	0	0.00	1	61.80	61.50	-1	4,369	-0.02%
2022/01/20	1	61.60	0	0.00	62.00	1	4,457	0.02%
2022/01/18	1	63.20	1	62.70	62.60	0	4,506	0.00%
2022/01/17	0.1	62.50	2	62.40	62.40	-1.9	4,573	-0.04%
2022/01/13	1	62.90	1	62.80	63.30	0	4,815	0.00%
2022/01/12	2	63.40	0	0.00	63.30	2	4,944	0.04%
2022/01/11	2.1	63.51	0	0.00	63.40	2.1	5,062	0.04%
2022/01/10	0	0.00	1	64.00	64.00	-1	5,313	-0.02%
2022/01/07	2	64.20	0	0.00	64.20	2	5,567	0.04%
2022/01/05	2	66.25	4	66.60	66.20	-2	5,650	-0.04%
2021/12/29	0	0.00	1	65.10	64.90	-1	6,247	-0.02%
2021/12/28	0	0.00	0.3	65.00	65.00	-0.3	6,623	0.00%
2021/12/24	1	64.90	1	64.90	64.60	0	7,497	0.00%
2021/12/23	0.2	64.60	1	64.60	64.60	-0.8	7,932	-0.01%
2021/12/22	0	0.00	2	64.25	64.10	-2	8,081	-0.02%
2021/12/20	1	63.70	0	0.00	63.60	1	8,387	0.01%
2021/12/17	1.2	63.67	0	0.00	63.90	1.2	8,733	0.01%
2021/12/15	1.1	63.95	11	64.05	63.90	-9.9	9,158	-0.11%
2021/12/14	1	64.10	0	0.00	64.20	1	9,301	0.01%
2021/12/13	0	0.00	1	65.70	64.80	-1	9,340	-0.01%
2021/12/10	4	65.40	3	65.47	65.30	1	9,585	0.01%
2021/12/09	3	65.17	1	65.10	65.20	2	9,552	0.02%
2021/12/07	2	64.45	0	0.00	64.30	2	9,514	0.02%
2021/12/06	2	64.30	3	65.23	65.50	-1	9,462	-0.01%
2021/12/03	1	64.70	1	64.60	64.40	0	9,490	0.00%
2021/12/02	4	64.48	0	0.00	64.30	4	9,489	0.04%
2021/11/26	6	65.55	6	65.50	65.10	0	9,469	0.00%
2021/11/25	1	66.60	0	0.00	66.60	1	9,412	0.01%
2021/11/24	2	66.95	0	0.00	67.10	2	9,427	0.02%
2021/11/23	6	66.52	1	66.40	66.60	5	9,460	0.05%
2021/11/22	4	67.13	0	0.00	67.10	4	9,442	0.04%
2021/11/19	1.2	66.77	0	0.00	66.70	1.2	9,486	0.01%
2021/11/18	1	67.00	0	0.00	67.10	1	9,548	0.01%
2021/11/17	4	67.48	1	66.90	66.90	3	9,682	0.03%
2021/11/16	4	67.43	6	67.30	67.30	-2	9,779	-0.02%
2021/11/15	1.1	68.13	0	0.00	68.00	1.1	9,836	0.01%
2021/11/11	6	69.93	0	0.00	69.30	6	9,930	0.06%
2021/11/10	0	0.00	21	70.14	70.20	-21	9,851	-0.21%
2021/11/09	1	69.40	0	0.00	69.60	1	9,853	0.01%
2021/11/08	0	0.00	10	69.30	69.60	-10	9,847	-0.10%
2021/11/05	3	69.73	0	0.00	70.00	3	9,845	0.03%
2021/11/04	15	70.43	17	70.12	70.00	-2	9,782	-0.02%
2021/11/03	15	69.50	55	69.23	69.80	-40	9,643	-0.41%
2021/11/02	8	69.81	4.5	69.69	69.10	3.5	9,609	0.04%
2021/11/01	9	68.60	3	68.60	68.60	6	9,474	0.06%
2021/10/29	41	68.60	1	68.60	68.80	40	9,456	0.42%
2021/10/28	1	68.90	5	68.12	68.60	-4	9,393	-0.04%
2021/10/27	2	67.60	3	67.93	67.70	-1	9,316	-0.01%
2021/10/26	1	68.30	0	0.00	68.00	1	9,311	0.01%
2021/10/25	3	68.60	2	68.40	68.30	1	9,279	0.01%
2021/10/22	3	67.43	1	67.30	67.90	2	9,259	0.02%
2021/10/21	0.3	67.90	2	67.15	66.50	-1.7	9,213	-0.02%
2021/10/20	1.2	68.32	9	67.63	67.90	-7.8	9,154	-0.09%
2021/10/19	10	68.26	3	68.00	68.00	7	9,037	0.08%
2021/10/18	29.1	69.59	37	69.58	68.70	-7.9	8,913	-0.09%
2021/10/15	19.2	70.38	10	70.72	70.80	9.2	8,729	0.11%
2021/10/14	0	0.00	5	68.60	68.50	-5	8,527	-0.06%
2021/10/13	0	0.00	1.1	68.61	69.00	-1.1	8,468	-0.01%
2021/10/12	3	68.13	1	69.00	67.90	2	8,397	0.02%
2021/10/08	2	70.25	4	70.03	70.10	-2	8,305	-0.02%
2021/10/07	2	69.45	9	69.57	69.40	-7	8,151	-0.09%
2021/10/06	3	69.33	1	69.70	68.30	2	8,078	0.02%
2021/10/05	0	0.00	12	70.45	71.20	-12	7,773	-0.15%
2021/10/04	5	70.56	18	69.98	70.90	-13	7,414	-0.18%
2021/10/01	2	67.75	3	68.70	67.60	-1	6,842	-0.01%
2021/09/30	25	70.52	16	70.51	70.30	9	6,600	0.14%
2021/09/29	11	68.36	3	68.90	68.70	8	6,218	0.13%
2021/09/28	3	69.20	0	0.00	69.40	3	6,209	0.05%
2021/09/27	3	68.70	9	68.57	68.80	-6	6,058	-0.10%
2021/09/24	11	68.54	31	68.86	68.70	-20	5,961	-0.34%
2021/09/23	20	67.34	17	67.61	68.00	3	5,645	0.05%
2021/09/22	1	65.21	0	0.00	66.20	1	5,330	0.02%
2021/09/17	10	65.81	10	66.01	66.50	0	5,240	0.00%
2021/09/16	2	64.50	0	0.00	64.40	2	5,113	0.04%
2021/09/15	5	65.40	6	66.73	65.00	-1	5,073	-0.02%
2021/09/14	1.1	62.92	0	0.00	62.80	1.1	4,849	0.02%
2021/09/10	0.5	63.70	0	0.00	63.50	0.5	4,890	0.01%
2021/09/09	0.9	63.27	0	0.00	63.50	0.9	5,004	0.02%
2021/09/08	1	62.90	1	63.30	62.90	0	5,002	0.00%
2021/09/03	2.3	63.74	0	0.00	64.90	2.3	4,952	0.05%
2021/09/02	3	64.30	3	64.70	64.20	0	4,909	0.00%
2021/08/27	1	66.60	2	65.70	66.20	-1	4,900	-0.02%
2021/08/26	0	0.00	12	65.12	65.70	-12	4,919	-0.24%
2021/08/25	5	65.40	0	0.00	65.70	5	5,051	0.10%
2021/08/24	16	66.33	4	66.60	65.70	12	5,050	0.24%
2021/08/23	7	66.96	12	66.81	67.30	-5	5,006	-0.10%
2021/08/20	0	0.00	1	66.50	65.90	-1	4,871	-0.02%
2021/08/19	10.2	64.70	1,234	64.61	64.50	-1,223.9	4,791	-25.54%	大賣/鉅額交易
2021/08/18	0.1	64.40	2	66.40	66.80	-1.9	4,610	-0.04%
2021/08/17	0.1	64.10	11	64.49	64.40	-10.9	4,482	-0.24%
2021/08/16	2	64.10	172	64.17	63.90	-170	4,440	-3.83%	大賣/鉅額交易
2021/08/13	0	0.00	4	63.98	64.00	-4	4,433	-0.09%
2021/08/12	1	64.20	3	63.83	63.80	-2	4,405	-0.05%
2021/08/11	0	0.00	4	62.98	63.30	-4	4,404	-0.09%
2021/08/09	1	63.10	1	63.40	62.80	0	4,608	0.00%
2021/08/06	1	63.70	0	0.00	63.70	1	4,665	0.02%
2021/08/05	1	62.90	6	63.20	63.20	-5	4,772	-0.10%
2021/08/04	1	62.00	2	62.20	62.10	-1	4,972	-0.02%
2021/08/03	1	61.90	0	0.00	62.30	1	5,070	0.02%
2021/08/02	0	0.00	10	61.91	62.20	-10	5,105	-0.20%
2021/07/30	3	61.77	0	0.00	61.60	3	5,173	0.06%
2021/07/29	0	0.00	1	62.40	62.70	-1	5,196	-0.02%
2021/07/27	2	62.50	0	0.00	62.50	2	5,499	0.04%
2021/07/26	9	63.24	6	64.05	63.10	3	5,680	0.05%
2021/07/21	5.2	63.61	1	64.60	63.00	4.2	5,794	0.07%
2021/07/20	3.1	64.34	230	64.73	64.20	-226.9	5,755	-3.94%	大賣/鉅額交易
2021/07/19	0	0.00	4	65.73	65.80	-4	5,777	-0.07%
2021/07/16	2.1	66.46	0	0.00	66.50	2.1	5,967	0.04%
2021/07/15	63	66.30	2	66.85	66.70	61	6,086	1.00%
2021/07/14	2	66.05	443	65.95	65.80	-441	6,100	-7.23%	大賣/鉅額交易
2021/07/13	13	66.28	3	66.83	66.10	10	6,153	0.16%
2021/07/12	0	0.00	301	65.70	65.80	-301	6,170	-4.88%	大賣/鉅額交易
2021/07/09	0	0.00	256	65.06	65.00	-256	6,253	-4.09%	大賣/鉅額交易
2021/07/08	1	65.50	605	65.09	65.50	-604	6,399	-9.44%	大賣/鉅額交易
2021/07/07	0	0.00	5	65.50	65.50	-5	6,501	-0.08%
2021/07/06	2.1	65.96	8	65.90	66.00	-5.9	6,572	-0.09%
2021/07/05	10	66.31	0	0.00	67.00	10	6,628	0.15%
2021/07/01	0	0.00	181	65.92	65.10	-181	6,709	-2.70%	大賣/鉅額交易
2021/06/29	0.2	65.30	29	65.02	65.30	-28.8	6,904	-0.42%
2021/06/28	10	65.30	8	65.08	65.30	2	7,157	0.03%
2021/06/25	10	65.84	6	65.80	65.60	4	7,238	0.06%
2021/06/24	0.2	65.40	5	65.30	65.40	-4.8	7,302	-0.07%
2021/06/23	0	0.00	1	65.00	65.10	-1	7,422	-0.01%
2021/06/22	1	63.80	0	0.00	63.90	1	7,633	0.01%
2021/06/21	1	64.60	0	0.00	64.20	1	7,891	0.01%
2021/06/16	58	64.70	0.6	65.00	64.60	57.4	9,342	0.61%
2021/06/15	0	0.00	306	64.93	65.00	-306	9,745	-3.14%	大賣/鉅額交易
2021/06/10	0	0.00	12	64.20	64.20	-12	10,545	-0.11%
2021/06/09	1	63.50	0	0.00	63.40	1	10,719	0.01%
2021/06/08	1	64.40	0	0.00	64.40	1	11,187	0.01%
2021/06/07	0	0.00	1	63.60	63.50	-1	11,381	-0.01%
2021/06/04	1	63.90	0	0.00	64.00	1	11,419	0.01%
2021/06/03	138	65.53	8	65.61	65.10	130	11,503	1.13%	大買/鉅額交易
2021/06/02	288	66.74	300	68.15	65.90	-12	11,547	-0.10%	大買/大賣/
2021/06/01	25	66.12	59	66.12	66.40	-34	11,512	-0.30%
2021/05/31	2	65.15	22	65.01	65.30	-20	11,685	-0.17%
2021/05/28	32	65.02	21	64.62	64.60	11	11,746	0.09%
2021/05/27	10	64.20	0	0.00	64.00	10	11,840	0.08%
2021/05/26	1.2	64.00	13	63.93	64.00	-11.8	12,006	-0.10%
2021/05/25	10	64.10	2	64.25	64.30	8	12,460	0.06%
2021/05/24	94	63.15	10	62.95	63.50	84	13,058	0.64%
2021/05/21	25	63.36	3	63.50	63.10	22	13,201	0.17%
2021/05/20	20	62.80	21	62.12	62.20	-1	13,440	-0.01%
2021/05/19	7	61.70	0	0.00	62.10	7	13,616	0.05%
2021/05/18	42	62.09	28	62.04	62.70	14	13,799	0.10%
2021/05/17	4.1	58.11	2	58.55	57.80	2.1	13,988	0.02%
2021/05/14	31	62.31	31	61.00	60.90	0	14,093	0.00%
2021/05/13	9	60.36	9	61.37	61.20	0	14,457	0.00%
2021/05/12	6	61.97	1	59.80	59.80	5	14,679	0.03%
2021/05/11	54	63.93	107	63.07	62.00	-53	15,153	-0.35%	大賣/
2021/05/10	15	65.57	0	0.00	65.40	15	15,223	0.10%
2021/05/07	7	65.93	11	65.85	66.20	-4	15,477	-0.03%
2021/05/06	5	64.50	0	0.00	64.40	5	15,780	0.03%
2021/05/05	109.1	64.32	105	65.01	63.60	4.1	16,217	0.03%	大買/大賣/
2021/05/04	112	65.28	101	63.02	64.20	11	16,250	0.07%	大買/大賣/
2021/05/03	723.8	67.77	10	66.30	66.70	713.8	16,320	4.37%	大買/鉅額交易
2021/04/29	2	69.20	0.2	69.50	69.00	1.8	16,341	0.01%
2021/04/28	1	69.50	0	0.00	69.70	1	16,457	0.01%
2021/04/27	0	0.00	2	70.95	70.70	-2	16,704	-0.01%
2021/04/26	3	70.13	0	0.00	69.60	3	16,916	0.02%
2021/04/23	56	69.34	401	69.46	69.60	-345	17,894	-1.93%	大賣/鉅額交易
2021/04/22	57	70.09	2,011	70.12	69.30	-1,954	19,364	-10.09%	大賣/鉅額交易
2021/04/21	22	71.11	6	71.28	70.80	16	21,177	0.08%
2021/04/20	250	71.32	0	0.00	71.00	250	23,422	1.07%	大買/鉅額交易
2021/04/19	204	71.17	2	71.20	71.10	202	24,127	0.84%	大買/鉅額交易
2021/04/16	3	71.50	0.5	71.50	71.70	2.5	24,288	0.01%
2021/04/15	10	70.80	3	70.70	70.80	7	24,357	0.03%
2021/04/14	6	72.12	5	70.78	71.10	1	24,344	0.00%
2021/04/13	15	72.60	0	0.00	72.10	15	24,468	0.06%
2021/04/12	9	72.26	101	72.20	72.10	-92	24,572	-0.37%	大賣/
2021/04/08	102	72.45	1.1	72.99	72.30	100.9	24,687	0.41%	大買/
2021/04/07	1	72.90	0.3	73.00	73.10	0.7	24,603	0.00%
2021/04/06	49	72.14	51	72.11	72.10	-2	24,526	-0.01%
2021/04/01	7	72.10	84.3	72.01	71.90	-77.3	24,495	-0.32%
2021/03/31	21.2	73.04	68	73.01	72.60	-46.8	24,416	-0.19%
2021/03/30	59	74.28	0	0.00	74.80	59	24,191	0.24%
2021/03/29	1	74.20	6	74.63	74.10	-5	24,121	-0.02%
2021/03/26	6	73.92	25	74.22	73.80	-19	24,108	-0.08%
2021/03/25	69	74.84	17	75.11	74.10	52	24,013	0.22%
2021/03/24	105.1	75.60	52	76.16	75.40	53.1	23,836	0.22%	大買/
2021/03/23	98	76.86	211	77.07	76.10	-113	23,564	-0.48%	大賣/鉅額交易
2021/03/22	172	73.53	120	73.28	74.00	52	22,465	0.23%	大買/大賣/
2021/03/19	4	73.58	59	73.39	73.00	-55	22,308	-0.25%
2021/03/18	19	75.11	135	74.95	74.80	-116	22,105	-0.52%	大賣/鉅額交易
2021/03/17	231	74.30	97	73.48	73.40	134	21,765	0.62%	大買/鉅額交易
2021/03/16	5	72.60	126	72.55	72.50	-121	21,200	-0.57%	大賣/鉅額交易
2021/03/15	8.3	72.55	9	72.70	72.80	-0.7	21,150	0.00%
2021/03/12	187	72.82	117	73.07	73.30	70	21,192	0.33%	大買/大賣/
2021/03/11	119	70.96	134	71.19	71.30	-15	21,120	-0.07%	大買/大賣/
2021/03/10	50	70.00	5	70.10	69.60	45	20,960	0.21%
2021/03/09	6	67.70	1	69.00	69.00	5	20,933	0.02%
2021/03/08	216	69.79	1	69.10	69.00	215	20,785	1.03%	大買/鉅額交易
2021/03/05	17	70.30	22	70.72	70.00	-5	20,689	-0.02%
2021/03/04	15	70.71	8	71.08	70.50	7	20,660	0.03%
2021/03/03	69.2	69.35	19	70.38	70.80	50.2	20,431	0.25%
2021/03/02	22	69.97	11	69.46	69.30	11	20,303	0.05%
2021/02/26	12	70.22	106	70.69	70.00	-94	20,163	-0.47%	大賣/
2021/02/25	76	72.02	150.2	71.39	71.30	-74.2	19,931	-0.37%	大賣/
2021/02/24	10.5	71.38	11	71.72	70.60	-0.5	19,489	0.00%
2021/02/23	6	69.98	0	0.00	69.70	6	18,843	0.03%
2021/02/22	52	69.98	0	0.00	69.70	52	18,685	0.28%
2021/02/19	3	69.33	1	69.20	69.40	2	18,424	0.01%
2021/02/18	60	70.16	52	70.58	70.20	8	18,213	0.04%
2021/02/17	203	71.31	18	70.01	69.90	185	17,982	1.03%	大買/鉅額交易
2021/02/05	5	70.66	101	70.35	70.40	-96	17,708	-0.54%	大賣/
2021/02/04	13	70.68	15	70.45	70.40	-2	17,457	-0.01%
2021/02/03	27	72.67	111	72.76	72.50	-84	17,039	-0.49%	大賣/
2021/02/02	96	74.37	91	74.62	73.60	5	16,672	0.03%
2021/02/01	25	73.34	20	73.50	74.90	5	15,953	0.03%
2021/01/29	8	75.55	0	0.00	74.80	8	15,757	0.05%
2021/01/28	8	76.81	14	78.24	77.20	-6	15,459	-0.04%
2021/01/27	29	77.35	54	76.96	78.20	-25	15,072	-0.17%
2021/01/26	3	74.40	4	74.33	74.40	-1	14,563	-0.01%
2021/01/25	35	76.35	14	76.85	75.30	21	14,395	0.15%
2021/01/22	17	75.18	43	73.11	75.60	-26	14,088	-0.18%
2021/01/21	1,048	73.73	10	73.74	72.50	1,038	13,851	7.49%	大買/鉅額交易
2021/01/20	7	72.57	19	74.18	72.10	-12	13,646	-0.09%
2021/01/19	16	76.64	6	76.33	76.00	10	13,299	0.08%
2021/01/18	19	77.33	61	75.81	77.30	-42	12,960	-0.32%
2021/01/15	3,624	76.30	72	77.20	75.60	3,552	11,917	29.80%	大買/鉅額交易
2021/01/14	62.3	75.64	2,011	75.73	76.90	-1,948.7	10,349	-18.83%	大賣/鉅額交易
2021/01/13	59	71.10	1,110	72.64	72.80	-1,051	8,308	-12.65%	大賣/鉅額交易
2021/01/12	3,003	67.70	23	67.70	67.70	2,980	5,923	50.31%	大買/鉅額交易
2021/01/11	0	0.00	4	61.60	61.60	-4	5,142	-0.08%
2021/01/08	4	55.75	1	55.30	56.00	3	4,890	0.06%
2021/01/07	0	0.00	1	55.30	55.60	-1	4,712	-0.02%
2021/01/06	4	55.63	0	0.00	55.70	4	4,613	0.09%
2021/01/05	12	56.24	4	56.25	56.10	8	4,309	0.19%
2021/01/04	5	55.20	4	55.30	55.60	1	4,071	0.02%
2020/12/31	2	53.60	4	53.60	53.40	-2	3,844	-0.05%
2020/12/29	0	0.00	1	53.30	53.40	-1	3,724	-0.03%
2020/12/28	16	54.24	10	54.60	54.00	6	3,684	0.16%
2020/12/25	1	53.80	0	0.00	53.70	1	3,627	0.03%
2020/12/23	0	0.00	1	52.10	52.10	-1	3,454	-0.03%
2020/12/22	12	52.59	2	52.35	52.00	10	3,437	0.29%
2020/12/21	1	52.30	2	52.05	52.20	-1	3,413	-0.03%
2020/12/18	7	52.17	0	0.00	51.90	7	3,403	0.21%
2020/12/17	2	52.60	0	0.00	52.60	2	3,360	0.06%
2020/12/16	0	0.00	9	52.63	52.90	-9	3,354	-0.27%
2020/12/15	2	52.25	0	0.00	52.00	2	3,341	0.06%
2020/12/14	0	0.00	6	53.24	52.70	-6	3,279	-0.18%
2020/12/11	4	52.95	0	0.00	53.00	4	3,205	0.12%
2020/12/10	5	53.70	0	0.00	53.20	5	3,128	0.16%
2020/12/09	2	55.10	4	54.98	54.70	-2	2,998	-0.07%
2020/12/08	38	55.91	3	55.60	54.70	35	2,877	1.22%
2020/12/07	29	54.19	22	54.15	56.30	7	2,632	0.27%
2020/12/03	5	52.00	0	0.00	51.60	5	2,175	0.23%
2020/11/26	0	0.00	1	52.10	52.20	-1	2,000	-0.05%
2020/11/24	1	51.70	0	0.00	51.60	1	2,028	0.05%
2020/11/18	0	0.00	1	51.80	51.80	-1	1,948	-0.05%
2020/11/17	0	0.00	2	51.30	51.30	-2	1,939	-0.10%
2020/11/16	2	51.50	0	0.00	51.50	2	1,987	0.10%
2020/11/13	4	51.25	0	0.00	51.00	4	1,988	0.20%
2020/11/11	0	0.00	1	51.70	52.30	-1	1,952	-0.05%
2020/11/04	0	0.00	2	51.30	51.10	-2	1,995	-0.10%
2020/10/28	0	0.00	2	50.90	51.00	-2	2,052	-0.10%
2020/10/22	1	51.30	0	0.00	51.30	1	2,165	0.05%
2020/10/16	3	51.40	0	0.00	51.20	3	2,420	0.12%
2020/10/15	0	0.00	3	51.50	51.40	-3	2,494	-0.12%
2020/10/06	0	0.00	5	51.70	51.90	-5	2,864	-0.17%
2020/09/23	5	51.40	0	0.00	51.40	5	3,069	0.16%
2020/09/21	1	53.20	1	53.80	53.00	0	3,162	0.00%
2020/09/18	1	52.60	0	0.00	52.60	1	3,183	0.03%
2020/09/15	0	0.00	1	53.00	53.20	-1	3,260	-0.03%
2020/09/08	6	52.30	0	0.00	52.30	6	3,422	0.18%
2020/09/04	4	52.50	0	0.00	52.50	4	3,478	0.11%
2020/09/01	0	0.00	1	53.00	53.00	-1	3,495	-0.03%
2020/08/31	1	53.00	0	0.00	52.20	1	3,513	0.03%
2020/08/27	1	52.90	0	0.00	53.10	1	3,529	0.03%
2020/08/25	0	0.00	1	53.00	53.10	-1	3,558	-0.03%
2020/08/20	2	51.15	6	51.40	51.20	-4	3,581	-0.11%
2020/08/17	0	0.00	3	54.20	54.30	-3	3,521	-0.09%
2020/08/13	1	53.00	2	53.05	53.10	-1	3,519	-0.03%
2020/08/11	0	0.00	30	53.90	53.70	-30	3,501	-0.86%
2020/08/10	1	54.50	0	0.00	54.40	1	3,522	0.03%
2020/08/06	30	54.60	0	0.00	54.80	30	3,566	0.84%
2020/08/05	1	54.50	0	0.00	54.50	1	3,592	0.03%
2020/07/31	1	54.20	0	0.00	54.20	1	3,640	0.03%
2020/07/28	1	53.60	0	0.00	53.60	1	3,734	0.03%
2020/07/23	5	55.40	0	0.00	55.30	5	3,881	0.13%
2020/07/22	3	57.63	0	0.00	58.00	3	3,845	0.08%
2020/07/20	1	56.90	0	0.00	56.90	1	3,695	0.03%
2020/07/14	2	57.80	2	58.20	57.70	0	3,530	0.00%
2020/07/13	1	58.00	0	0.00	58.00	1	3,522	0.03%
2020/07/10	1	57.40	1	57.90	57.10	0	3,528	0.00%
2020/07/07	12	58.77	3	58.23	57.90	9	3,496	0.26%
2020/07/06	5	57.90	100	57.90	57.80	-95	3,540	-2.68%
2020/07/03	1	56.90	0	0.00	57.00	1	3,549	0.03%
2020/07/02	0	0.00	1	57.20	57.40	-1	3,543	-0.03%
2020/07/01	2	57.50	1	57.80	57.00	1	3,542	0.03%
2020/06/24	0	0.00	3	55.80	55.90	-3	3,392	-0.09%
2020/06/23	1	54.80	0	0.00	54.70	1	3,334	0.03%
2020/06/22	0	0.00	1	54.30	54.40	-1	3,338	-0.03%
2020/06/19	101	54.50	0	0.00	54.10	101	3,365	3.00%	大買/鉅額交易
2020/06/17	1	54.50	0	0.00	54.50	1	3,313	0.03%
2020/06/15	1	53.60	0	0.00	53.10	1	3,485	0.03%
2020/06/11	2	54.90	0	0.00	54.50	2	3,600	0.06%
2020/06/09	1	55.60	0	0.00	55.40	1	3,744	0.03%
2020/06/05	1	55.50	0	0.00	55.50	1	3,834	0.03%
2020/06/04	3	55.00	3	55.10	55.20	0	3,822	0.00%
2020/06/03	2	54.90	0	0.00	55.20	2	3,835	0.05%
2020/06/02	5	54.30	0	0.00	54.30	5	3,837	0.13%
2020/06/01	1	54.00	0	0.00	54.00	1	3,825	0.03%
2020/05/20	0	0.00	1	54.80	54.70	-1	3,844	-0.03%
2020/05/15	2	54.30	8	55.25	54.80	-6	3,815	-0.16%
2020/05/14	7	55.80	5	55.80	55.50	2	3,778	0.05%
2020/05/13	1	56.70	0	0.00	56.80	1	3,739	0.03%
2020/05/12	0	0.00	7	56.90	56.50	-7	3,743	-0.19%
2020/05/11	0	0.00	2	57.40	57.40	-2	3,742	-0.05%
2020/05/08	7	56.60	0	0.00	56.20	7	3,714	0.19%
2020/05/06	1	55.60	0	0.00	55.50	1	3,663	0.03%
2020/05/04	5	56.14	0	0.00	56.30	5	3,626	0.14%
2020/04/30	22	58.08	25	58.12	57.60	-3	3,581	-0.08%
2020/04/29	3	54.90	0	0.00	54.90	3	3,414	0.09%
2020/04/27	8	54.66	1	54.40	54.60	7	3,521	0.20%
2020/04/23	0	0.00	1	53.50	53.80	-1	3,521	-0.03%
2020/04/22	1	53.10	0	0.00	53.10	1	3,514	0.03%
2020/04/21	1	53.70	0	0.00	52.40	1	3,505	0.03%
2020/04/17	0	0.00	1	54.90	54.50	-1	3,472	-0.03%
2020/04/14	1	54.20	0	0.00	54.30	1	3,367	0.03%
2020/04/13	1	53.60	0	0.00	53.50	1	3,353	0.03%
2020/04/10	0	0.00	2	53.70	54.30	-2	3,367	-0.06%
2020/04/09	2	55.65	2	56.30	54.80	0	3,354	0.00%
2020/04/08	5	52.30	6	53.08	53.40	-1	3,239	-0.03%
2020/03/27	0	0.00	1	50.10	49.55	-1	3,154	-0.03%
2020/03/25	5	50.00	0	0.00	49.95	5	3,165	0.16%
2020/03/24	3	48.70	0	0.00	48.75	3	3,153	0.10%
2020/03/20	2	49.15	0	0.00	49.50	2	3,220	0.06%
2020/03/19	0	0.00	1	46.65	46.20	-1	3,172	-0.03%
2020/03/18	1	50.70	1	50.30	50.00	0	3,119	0.00%
2020/03/17	0	0.00	2	50.60	51.00	-2	3,177	-0.06%
2020/03/13	0	0.00	2	51.95	53.30	-2	3,082	-0.06%
2020/03/12	6	55.00	0	0.00	55.20	6	2,982	0.20%
2020/03/11	1	58.40	0	0.00	58.10	1	2,899	0.03%
2020/03/10	0	0.00	1	58.60	58.10	-1	2,910	-0.03%
2020/03/06	0	0.00	2	58.65	58.50	-2	2,863	-0.07%
2020/03/03	3	59.40	1	59.20	59.20	2	2,843	0.07%
2020/03/02	0	0.00	2	59.15	58.70	-2	2,850	-0.07%
2020/02/25	0	0.00	2	60.00	59.90	-2	2,870	-0.07%
2020/02/24	3	60.13	0	0.00	60.10	3	2,888	0.10%
2020/02/20	1	60.90	0	0.00	60.70	1	2,941	0.03%
2020/02/19	4	60.63	1	60.40	61.10	3	2,964	0.10%
2020/02/18	6	60.42	0	0.00	60.40	6	2,976	0.20%
2020/02/17	2	60.90	0	0.00	60.60	2	3,025	0.07%
2020/02/07	0	0.00	10	61.00	61.40	-10	3,186	-0.31%
2020/02/03	0	0.00	20	58.00	59.30	-20	3,564	-0.56%
2020/01/31	2	60.75	0	0.00	60.50	2	3,521	0.06%
2020/01/30	1	61.60	0	0.00	59.80	1	3,507	0.03%
2020/01/08	5	64.24	0	0.00	64.30	5	3,487	0.14%
2020/01/07	1	64.80	0	0.00	65.00	1	3,466	0.03%
2020/01/03	0	0.00	2	66.55	66.60	-2	3,467	-0.06%
2020/01/02	2	66.40	0	0.00	66.30	2	3,487	0.06%
2019/12/26	1	67.30	0	0.00	67.00	1	3,489	0.03%
2019/12/25	1	67.10	0	0.00	67.50	1	3,498	0.03%
2019/12/24	1	67.10	0	0.00	67.00	1	3,508	0.03%
2019/12/23	1	67.40	0	0.00	67.60	1	3,526	0.03%
2019/12/19	1	68.70	1	68.70	68.60	0	3,560	0.00%
2019/12/18	10	69.20	2	69.00	69.10	8	3,545	0.23%
2019/12/17	5	68.48	0	0.00	68.80	5	3,610	0.14%
2019/12/16	1	69.60	5	69.26	69.20	-4	3,592	-0.11%
2019/12/13	1	69.60	4	69.20	68.80	-3	3,596	-0.08%
2019/12/12	6	68.95	0	0.00	68.80	6	3,555	0.17%
2019/12/11	0	0.00	2	68.75	68.80	-2	3,452	-0.06%
2019/12/09	0	0.00	1	67.70	67.90	-1	3,437	-0.03%
2019/12/05	1	67.60	0	0.00	67.50	1	3,385	0.03%
2019/11/29	1	67.20	0	0.00	66.60	1	3,357	0.03%
2019/11/20	0	0.00	1	66.80	67.20	-1	3,263	-0.03%
2019/11/19	0	0.00	3	66.73	67.20	-3	3,257	-0.09%
2019/11/18	0	0.00	1	65.70	66.70	-1	3,230	-0.03%
2019/11/14	5	65.20	0	0.00	65.00	5	3,202	0.16%
2019/11/13	0	0.00	1	66.00	65.90	-1	3,179	-0.03%
2019/11/12	0	0.00	3	66.60	66.80	-3	3,190	-0.09%
2019/11/08	5	67.60	1	67.70	67.00	4	3,142	0.13%
2019/11/07	1	66.70	0	0.00	66.70	1	3,104	0.03%
2019/11/06	1	67.80	0	0.00	67.50	1	3,073	0.03%
2019/11/05	5	69.14	6	68.60	68.90	-1	3,033	-0.03%
2019/11/04	8	68.81	5	69.42	69.30	3	2,979	0.10%
2019/11/01	5	67.06	2	66.55	67.30	3	2,808	0.11%
2019/10/23	2	65.90	4	65.80	65.40	-2	2,745	-0.07%
2019/10/22	0	0.00	2	65.70	65.70	-2	2,779	-0.07%
2019/10/18	3	65.20	0	0.00	65.10	3	2,783	0.11%
2019/10/17	0	0.00	1	64.80	65.20	-1	2,780	-0.04%
2019/10/14	0	0.00	1	64.00	63.90	-1	2,818	-0.04%
2019/10/08	0	0.00	4	65.00	64.50	-4	2,855	-0.14%
2019/10/07	4	63.50	1	63.50	63.50	3	2,938	0.10%
2019/10/04	1	64.50	0	0.00	64.80	1	2,897	0.03%
2019/10/03	1	64.80	0	0.00	64.80	1	2,895	0.03%
2019/10/01	0	0.00	1	64.80	65.50	-1	2,878	-0.03%
2019/09/27	1	65.70	0	0.00	64.70	1	2,847	0.04%
2019/09/25	1	65.50	1	65.90	66.00	0	2,787	0.00%
2019/09/24	1	66.50	1	65.90	66.40	0	2,755	0.00%
2019/09/23	1	65.70	0	0.00	65.90	1	2,699	0.04%
2019/09/20	15	65.78	15	66.10	65.60	0	2,699	0.00%
2019/09/18	0	0.00	10	64.82	64.80	-10	2,524	-0.40%
2019/09/12	10	64.20	0	0.00	64.30	10	2,507	0.40%
2019/09/09	2	63.30	9	63.80	63.40	-7	2,496	-0.28%
2019/09/06	9	63.40	1.4	63.61	63.40	7.6	2,511	0.30%
2019/08/23	0	0.00	7	64.17	64.30	-7	2,455	-0.29%
2019/08/15	2	61.00	0	0.00	61.40	2	2,422	0.08%
2019/08/13	0	0.00	9	61.20	61.30	-9	2,392	-0.38%
2019/08/12	9	61.90	1	61.30	61.90	8	2,407	0.33%
2019/08/08	2	61.10	0	0.00	61.20	2	2,405	0.08%
2019/08/05	1	60.90	0	0.00	60.50	1	2,382	0.04%
2019/08/02	5	61.90	0	0.00	61.30	5	2,362	0.21%
2019/08/01	1	63.50	1	64.00	63.60	0	2,349	0.00%
2019/07/31	5	63.70	0	0.00	64.30	5	2,308	0.22%
2019/07/30	1	65.00	0	0.00	64.30	1	2,302	0.04%
2019/07/24	0	0.00	5	66.80	66.70	-5	2,282	-0.22%
2019/07/22	2	67.20	0	0.00	67.50	2	2,195	0.09%
2019/07/19	0	0.00	1	67.00	67.00	-1	2,171	-0.05%
2019/07/17	0	0.00	2	67.10	66.80	-2	2,178	-0.09%
2019/07/15	3	65.47	0	0.00	66.10	3	2,153	0.14%
2019/07/12	0	0.00	1	66.80	66.10	-1	2,251	-0.04%
2019/07/08	12	64.73	10	64.50	64.40	2	2,352	0.09%
2019/07/05	5	64.50	0	0.00	64.60	5	2,382	0.21%
2019/07/03	1	63.80	0	0.00	64.10	1	2,500	0.04%
2019/07/02	2	64.10	0	0.00	64.10	2	2,604	0.08%
2019/06/28	4	63.03	0	0.00	63.10	4	2,719	0.15%
2019/06/25	0	0.00	1	63.60	63.60	-1	2,931	-0.03%
2019/06/14	1	62.40	0	0.00	62.10	1	2,889	0.03%
2019/06/12	0.5	62.10	0	0.00	61.80	0.5	3,043	0.02%
2019/05/30	1	61.20	0	0.00	60.90	1	3,080	0.03%
2019/05/29	1	60.30	0	0.00	60.30	1	3,103	0.03%
2019/05/24	1	60.80	0	0.00	60.70	1	3,139	0.03%
2019/05/20	3	61.20	0	0.00	61.00	3	3,164	0.09%
2019/05/16	1	61.30	0	0.00	61.30	1	3,158	0.03%
2019/05/13	1	64.60	0	0.00	64.00	1	3,151	0.03%
2019/05/07	0	0.00	1	68.20	69.40	-1	3,141	-0.03%
2019/05/06	0	0.00	3	67.80	67.30	-3	3,145	-0.10%
2019/04/26	1	68.60	0	0.00	68.90	1	3,156	0.03%
2019/04/24	0	0.00	15	69.60	69.70	-15	3,224	-0.47%
2019/04/22	4	69.70	0	0.00	69.50	4	3,237	0.12%
2019/04/19	6	71.05	0	0.00	70.00	6	3,250	0.18%
2019/04/18	0	0.00	8	70.60	71.10	-8	3,247	-0.25%
2019/04/17	3	71.80	0	0.00	72.00	3	3,148	0.10%
2019/04/16	1	70.50	5	71.00	71.20	-4	3,099	-0.13%
2019/04/15	0	0.00	1	70.10	71.10	-1	3,044	-0.03%
2019/04/12	1	68.50	3	68.50	68.50	-2	2,972	-0.07%
2019/04/11	1	67.40	0	0.00	67.30	1	2,906	0.03%
2019/04/10	3	67.27	0	0.00	67.30	3	2,869	0.10%
2019/04/09	7	66.49	1	66.70	66.80	6	2,774	0.22%
2019/04/08	3	66.80	10	66.80	66.70	-7	2,753	-0.25%
2019/04/03	5	64.60	0	0.00	65.00	5	2,644	0.19%
2019/04/02	1	64.70	4	64.60	64.80	-3	2,605	-0.12%
2019/04/01	8	63.93	6	63.95	63.80	2	2,515	0.08%
2019/03/29	1	61.70	0	0.00	61.50	1	2,361	0.04%
2019/03/26	0	0.00	2	62.05	62.30	-2	2,285	-0.09%
2019/03/25	0	0.00	2	61.70	61.80	-2	2,271	-0.09%
2019/03/22	0	0.00	2	62.60	62.60	-2	2,252	-0.09%
2019/03/21	0.5	63.60	0	0.00	63.60	0.5	2,241	0.02%
2019/03/19	0.5	63.00	1	62.50	63.00	-0.5	2,303	-0.02%
2019/02/25	0	0.00	1	63.20	63.50	-1	2,614	-0.04%
2019/02/21	0	0.00	1	62.10	62.20	-1	2,656	-0.04%
2019/02/20	1	61.50	2	61.75	62.00	-1	2,649	-0.04%
2019/02/19	0	0.00	2	60.85	60.90	-2	2,671	-0.07%
2019/02/13	1	60.70	0	0.00	61.20	1	2,788	0.04%
2019/02/11	0	0.00	1	59.50	59.50	-1	2,750	-0.04%
2019/01/24	1	58.30	0	0.00	58.40	1	2,696	0.04%
2019/01/22	2	58.45	0	0.00	58.30	2	2,716	0.07%
2019/01/21	0	0.00	1	59.10	59.20	-1	2,717	-0.04%
2019/01/17	1	58.00	0	0.00	57.90	1	2,715	0.04%
2019/01/15	1	57.80	0	0.00	57.80	1	2,710	0.04%
2019/01/11	2	58.35	2	58.40	58.30	0	2,732	0.00%
2019/01/07	2	59.60	0	59.00	58.90	2	2,715	0.07%
2019/01/02	0	0.00	1	60.00	60.10	-1	2,909	-0.03%
2018/12/27	1	60.40	0	0.00	60.30	1	2,952	0.03%
2018/12/25	0	0.00	1	60.10	60.20	-1	2,954	-0.03%
2018/12/22	1	60.30	0	0.00	60.20	1	2,964	0.03%
2018/12/18	3	60.10	0	0.00	60.30	3	3,029	0.10%
2018/12/14	1	60.50	0	0.00	60.90	1	3,075	0.03%
2018/12/13	1	60.50	0	0.00	61.30	1	3,065	0.03%
2018/12/10	2	61.00	0	0.00	61.00	2	2,957	0.07%
2018/12/03	0	0.00	1	62.80	63.30	-1	3,000	-0.03%
2018/11/23	3	60.93	11	60.65	60.90	-8	2,716	-0.29%
2018/11/21	14	61.08	0	0.00	61.20	14	2,730	0.51%
2018/11/16	1	62.10	0	0.00	62.50	1	2,639	0.04%
2018/11/15	1	62.60	4	62.68	62.90	-3	2,650	-0.11%
2018/11/14	0	0.00	3	64.10	64.10	-3	2,607	-0.12%
2018/11/13	1	62.40	0	0.00	65.20	1	2,602	0.04%
2018/11/02	0	0.00	1	65.60	66.70	-1	2,624	-0.04%
2018/11/01	0	0.00	1	66.00	66.00	-1	2,627	-0.04%
2018/10/31	1	65.10	2	65.30	65.60	-1	2,634	-0.04%
2018/10/30	2	64.70	0	0.00	64.40	2	2,628	0.08%
2018/10/26	1	63.90	0	0.00	64.00	1	2,630	0.04%
2018/10/23	1	65.70	0	0.00	65.00	1	2,615	0.04%
2018/10/15	3	65.10	0	0.00	65.10	3	2,785	0.11%
2018/10/11	1	64.00	1	64.80	64.00	0	2,844	0.00%
2018/10/09	0	0.00	5	72.10	70.80	-5	2,746	-0.18%
2018/10/03	0	0.00	16	74.14	74.00	-16	2,744	-0.58%
2018/10/01	16	75.20	0	0.00	75.20	16	2,753	0.58%
2018/09/28	0	0.00	1	74.40	74.50	-1	2,776	-0.04%
2018/09/17	0.6	74.00	0	0.00	73.70	0.6	2,772	0.02%
2018/09/11	1	73.90	0	0.00	74.90	1	2,780	0.04%
2018/09/05	1	77.80	0	0.00	77.00	1	2,752	0.04%
2018/08/31	1	78.00	1	78.00	78.00	0	2,746	0.00%
2018/08/29	0	0.00	2	78.50	78.10	-2	2,803	-0.07%
2018/08/23	0	0.00	1	77.60	77.70	-1	2,873	-0.03%
2018/08/17	3	75.37	2	75.40	75.50	1	2,900	0.03%
2018/08/16	1	75.40	2	75.40	75.40	-1	2,907	-0.03%
2018/08/15	1	73.50	1	73.50	73.50	0	2,892	0.00%
2018/08/14	2	74.25	1	74.40	74.40	1	2,884	0.03%
2018/08/13	0	0.00	10	76.92	75.80	-10	2,874	-0.35%
2018/08/10	10	77.60	0	0.00	77.60	10	2,860	0.35%
2018/08/03	0	0.00	1	77.00	77.00	-1	2,964	-0.03%
2018/08/01	0	0.00	1	76.70	77.20	-1	2,958	-0.03%
2018/07/31	1	76.10	0	0.00	75.90	1	2,946	0.03%
2018/07/30	0	0.00	1	76.10	76.40	-1	2,933	-0.03%
2018/07/27	1	75.60	0	0.00	75.60	1	2,917	0.03%
2018/07/26	0	0.00	4	76.15	76.30	-4	2,895	-0.14%
2018/07/24	0	0.00	2	79.40	80.00	-2	2,837	-0.07%
2018/07/23	1	78.60	1	78.60	78.80	0	2,711	0.00%
2018/07/19	0	0.00	6	78.42	78.40	-6	2,671	-0.22%
2018/07/18	2	77.30	3	77.70	77.50	-1	2,648	-0.04%
2018/07/17	0	0.00	1	75.90	75.60	-1	2,580	-0.04%
2018/07/02	0	0.00	10	73.60	73.20	-10	2,758	-0.36%
2018/06/28	1	72.30	0	0.00	72.30	1	2,698	0.04%
2018/06/27	1	72.40	0	0.00	72.50	1	2,742	0.04%
2018/06/26	1	72.20	0	0.00	72.50	1	2,738	0.04%
2018/06/22	2	73.20	0	0.00	73.30	2	2,716	0.07%
2018/06/21	1	74.00	0	0.00	74.00	1	2,690	0.04%
2018/06/20	1	74.10	1	74.20	74.20	0	2,712	0.00%
2018/06/06	1	77.30	2	76.85	77.00	-1	2,826	-0.04%
2018/06/05	0	0.00	2	75.60	75.70	-2	2,811	-0.07%
2018/06/04	2	75.55	0	0.00	75.50	2	2,800	0.07%
2018/05/28	2	75.70	0	0.00	75.70	2	2,782	0.07%
2018/05/24	2	74.30	0	0.00	74.80	2	2,763	0.07%
2018/05/18	0	0.00	3.3	73.79	73.40	-3.3	2,859	-0.12%
2018/05/16	3	74.67	0	0.00	74.20	3	2,893	0.10%
2018/05/15	0	0.00	5	75.70	75.20	-5	2,918	-0.17%
2018/05/14	20	78.20	0	0.00	78.00	20	3,054	0.65%
2018/05/11	25	77.16	13	77.36	77.30	12	3,059	0.39%
2018/05/09	7	76.29	0	0.00	76.40	7	3,120	0.22%
2018/05/08	0	0.00	1	76.40	75.80	-1	3,151	-0.03%
2018/05/03	2	74.00	0	0.00	73.80	2	3,288	0.06%
2018/04/27	0	0.00	2	73.80	73.90	-2	3,334	-0.06%
2018/04/24	1	73.20	0	0.00	72.80	1	3,429	0.03%
2018/04/23	3	75.33	0	0.00	74.90	3	3,419	0.09%
2018/04/13	2	78.80	0	0.00	78.50	2	3,451	0.06%
2018/04/11	4	78.80	0	0.00	78.80	4	3,453	0.12%
2018/04/10	1	77.60	0	0.00	77.70	1	3,446	0.03%
2018/04/09	3	77.40	0	0.00	77.80	3	3,436	0.09%
2018/03/31	0	0.00	1	79.20	79.60	-1	3,374	-0.03%
2018/03/30	4	80.10	0	0.00	80.00	4	3,364	0.12%
2018/03/26	3	78.10	0	0.00	78.00	3	3,427	0.09%
2018/03/23	2	78.20	0	0.00	78.40	2	3,463	0.06%
2018/03/22	1	80.00	1	79.50	79.30	0	3,466	0.00%
2018/03/21	1	79.80	0	0.00	79.90	1	3,443	0.03%
2018/03/19	1	79.40	0	0.00	79.30	1	3,476	0.03%
2018/03/16	0	0.00	1	79.40	79.10	-1	3,490	-0.03%
2018/03/13	1	81.90	2	81.95	81.70	-1	3,424	-0.03%
2018/03/05	0	0.00	5	78.40	78.50	-5	3,701	-0.14%
2018/02/27	1	80.10	0	0.00	79.40	1	3,917	0.03%
2018/02/23	1	79.90	0	0.00	79.40	1	3,963	0.03%
2018/02/22	1	78.60	0	79.50	79.00	1	4,008	0.02%
2018/02/06	1	80.10	0	0.00	78.70	1	4,506	0.02%
2018/02/05	2	82.60	0	0.00	82.90	2	4,409	0.05%
2018/02/01	2	84.80	1	85.00	85.00	1	4,546	0.02%
2018/01/29	1	84.60	0	0.00	84.50	1	4,613	0.02%
2018/01/26	2	86.00	0	0.00	85.60	2	4,648	0.04%
2018/01/25	2	87.00	0	0.00	86.70	2	4,642	0.04%
2018/01/24	1	86.30	1	86.30	86.50	0	4,754	0.00%
2018/01/22	0	0.00	1	86.50	86.90	-1	5,056	-0.02%
2018/01/19	3	88.17	4	88.13	87.40	-1	5,104	-0.02%
2018/01/18	0	0.00	1	87.30	86.70	-1	5,113	-0.02%
2018/01/17	0	0.00	3	87.00	87.00	-3	5,111	-0.06%
2018/01/15	1	86.50	2	86.30	86.20	-1	5,168	-0.02%
2018/01/12	2	85.70	0	0.00	85.60	2	5,232	0.04%
2018/01/09	2	85.30	0	0.00	85.50	2	5,335	0.04%
2018/01/08	0	0.00	1	85.30	85.30	-1	5,403	-0.02%
2018/01/05	1	85.00	0	0.00	85.30	1	5,519	0.02%
2018/01/04	0	0.00	1	85.00	85.10	-1	5,855	-0.02%
2018/01/02	0.3	85.20	0	0.00	85.00	0.3	5,953	0.01%