鴻準 (2354)-華南永昌-三重券商分點個股進出

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

鴻準

(2354)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

鴻準 (2354)籌碼相關－華南永昌-三重券商分點個股進出

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

華南永昌-三重券商分點個股進出
華南永昌-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	162	83.74	14	83.04	82.20	148	52,824	0.28%	大買/鉅額交易
2024/11/21	18	82.19	18	81.30	80.90	0	51,554	0.00%
2024/11/20	69.4	86.42	26	86.48	84.50	43.4	49,798	0.09%
2024/11/19	22	93.14	31	92.76	93.80	-9	47,199	-0.02%
2024/11/18	78.1	90.98	56	90.32	88.40	22.1	46,044	0.05%
2024/11/15	39	97.09	56	97.99	96.60	-17	44,209	-0.04%
2024/11/14	4	92.95	3	92.30	92.00	1	40,840	0.00%
2024/11/13	21	94.77	16	93.83	93.60	5	39,739	0.01%
2024/11/12	8.5	93.90	8	94.12	93.50	0.5	38,593	0.00%
2024/11/11	5	95.58	0	0.00	96.50	5	37,192	0.01%
2024/11/08	46	97.50	52	97.47	97.30	-6	35,672	-0.02%
2024/11/07	15	93.67	53.1	94.77	95.90	-38.1	32,558	-0.12%
2024/11/06	43	86.43	43	87.20	87.20	0	29,536	0.00%
2024/11/05	27.1	88.06	19	88.25	85.00	8.1	27,356	0.03%
2024/11/04	50	83.64	84	81.46	86.90	-34	24,236	-0.14%
2024/11/01	93.1	80.55	52	80.59	81.50	41.1	21,657	0.19%
2024/10/30	28	78.04	135.8	77.45	80.60	-107.8	17,694	-0.61%	大賣/鉅額交易
2024/10/29	9	72.48	9.1	72.98	73.30	-0.1	13,379	0.00%
2024/10/28	17	73.82	12	73.77	71.80	5	12,686	0.04%
2024/10/25	25	72.10	44.1	72.48	72.70	-19.1	11,399	-0.17%
2024/10/24	13	71.45	30.1	71.58	69.80	-17.1	9,982	-0.17%
2024/10/23	2	70.00	2	68.89	68.30	0	8,139	0.00%
2024/10/22	2	67.75	1	68.10	68.10	1	8,066	0.01%
2024/10/17	1	67.40	2	67.60	67.70	-1	8,517	-0.01%
2024/10/16	2	67.00	2	67.30	67.40	0	8,646	0.00%
2024/10/15	1	67.20	7	66.87	67.00	-6	8,725	-0.07%
2024/10/11	17	66.30	0	0.00	66.30	17	9,012	0.19%
2024/10/09	0	0.00	3	65.83	66.70	-3	9,491	-0.03%
2024/10/07	4	65.88	1	65.70	65.70	3	10,409	0.03%
2024/10/01	1	66.00	0	0.00	65.90	1	11,417	0.01%
2024/09/30	1	66.50	0	0.00	66.40	1	11,954	0.01%
2024/09/27	1	66.70	2	66.80	66.60	-1	12,095	-0.01%
2024/09/26	0	0.00	1	66.60	66.60	-1	12,281	-0.01%
2024/09/24	1	64.90	3	65.33	65.30	-2	12,648	-0.02%
2024/09/20	0	0.00	2	65.50	65.00	-2	13,374	-0.01%
2024/09/19	0	0.00	2	64.60	64.70	-2	13,953	-0.01%
2024/09/13	0	0.00	0	63.80	64.30	0	15,514	0.00%
2024/09/11	1	62.10	0	0.00	61.90	1	15,948	0.01%
2024/09/10	0	63.10	0	0.00	61.60	0	16,171	0.00%
2024/09/06	0	0.00	1	63.50	63.10	-1	16,704	-0.01%
2024/09/05	1	63.90	1	63.00	63.00	0	16,931	0.00%
2024/09/04	33	63.97	1.2	64.08	63.60	31.8	17,201	0.18%
2024/09/03	1	67.60	0	0.00	67.00	1	17,347	0.01%
2024/09/02	0	0.00	1	68.50	67.60	-1	18,244	-0.01%
2024/08/30	0	0.00	7.1	68.54	68.40	-7.1	19,128	-0.04%
2024/08/29	1	68.00	0	0.00	68.50	1	20,014	0.00%
2024/08/28	0	0.00	0	69.00	69.00	0	21,194	0.00%
2024/08/27	2	67.80	2	68.35	68.40	0	23,925	0.00%
2024/08/26	0	0.00	2	68.70	68.10	-2	24,939	-0.01%
2024/08/23	2	67.25	2	67.00	68.00	0	26,976	0.00%
2024/08/22	0	67.90	5	68.88	67.60	-5	30,280	-0.02%
2024/08/21	9	68.82	2	69.10	68.60	7	31,636	0.02%
2024/08/20	36.1	69.57	63.4	68.39	69.70	-27.3	31,724	-0.09%
2024/08/19	34	65.85	14	65.54	65.40	20	31,881	0.06%
2024/08/16	1	63.40	0	0.00	64.40	1	31,873	0.00%
2024/08/15	1	62.50	0	0.00	62.80	1	32,452	0.00%
2024/08/14	2	62.95	0	0.00	62.60	2	32,660	0.01%
2024/08/12	0	0.00	0.1	61.90	61.70	-0.1	32,714	0.00%
2024/08/07	1	60.03	0	0.00	60.70	1	32,744	0.00%
2024/08/06	4	58.45	8	55.63	57.60	-4	32,681	-0.01%
2024/08/05	7	57.91	0	0.00	57.90	7	32,661	0.02%
2024/08/02	2	65.80	0	0.00	64.30	2	32,547	0.01%
2024/08/01	5	66.50	0	0.00	66.80	5	32,644	0.02%
2024/07/30	1	63.70	0	0.00	64.90	1	32,950	0.00%
2024/07/29	2.4	64.56	2	63.70	63.70	0.4	32,946	0.00%
2024/07/26	0	0.00	1	63.10	64.40	-1	32,993	0.00%
2024/07/23	4	65.00	0	65.30	65.10	4	33,330	0.01%
2024/07/22	23	64.93	3	65.27	64.30	20	33,406	0.06%
2024/07/19	12.4	68.04	3	67.57	67.50	9.4	33,335	0.03%
2024/07/18	3	68.63	3	69.10	68.90	0	33,891	0.00%
2024/07/17	2	70.40	2.1	70.81	70.40	-0.1	34,191	0.00%
2024/07/16	24.1	70.44	2	70.00	69.50	22.1	34,142	0.06%
2024/07/15	0.1	71.20	0	0.00	70.60	0.1	34,127	0.00%
2024/07/12	7	71.79	7	71.71	71.50	0	34,071	0.00%
2024/07/11	16	73.77	7	73.56	73.00	9	33,970	0.03%
2024/07/10	12	72.88	7	72.41	73.10	5	33,628	0.01%
2024/07/09	10	72.17	12	72.71	72.00	-2	33,380	-0.01%
2024/07/08	33	71.98	33	73.08	71.60	0	32,906	0.00%
2024/07/05	3	71.20	5	71.28	71.50	-2	32,640	-0.01%
2024/07/04	6	69.87	5	69.24	70.10	1	32,616	0.00%
2024/07/02	2	68.35	1	67.70	67.60	1	32,567	0.00%
2024/07/01	12	70.64	2	70.80	70.40	10	32,728	0.03%
2024/06/28	3	71.43	5	71.76	71.30	-2	33,047	-0.01%
2024/06/27	1	70.50	3	71.07	70.60	-2	33,231	-0.01%
2024/06/26	12	72.94	5	72.26	72.30	7	33,789	0.02%
2024/06/25	7	73.07	12	72.22	73.40	-5	35,672	-0.01%
2024/06/24	2	70.90	0	0.00	70.30	2	36,126	0.01%
2024/06/21	7	71.46	2	71.50	71.80	5	36,166	0.01%
2024/06/20	2	70.15	3	70.83	72.20	-1	36,002	0.00%
2024/06/19	5	68.70	4	68.35	68.00	1	35,568	0.00%
2024/06/18	3	68.40	3	68.60	68.20	0	35,940	0.00%
2024/06/17	4	68.33	2	68.15	68.10	2	36,938	0.01%
2024/06/14	2	68.35	2	68.65	68.70	0	37,193	0.00%
2024/06/13	3	67.83	5	68.34	68.20	-2	37,283	-0.01%
2024/06/12	4	66.88	2	66.95	67.80	2	38,048	0.01%
2024/06/11	4	67.35	14	67.40	66.20	-10	38,536	-0.03%
2024/06/07	7	68.07	7	67.81	67.80	0	40,000	0.00%
2024/06/06	10	70.20	9	69.26	68.50	1	40,154	0.00%
2024/06/05	15	68.25	13	69.09	69.30	2	39,267	0.01%
2024/06/04	25	69.73	16.1	69.00	68.10	8.9	38,356	0.02%
2024/06/03	63.7	74.05	44	73.52	72.20	19.7	37,454	0.05%
2024/05/31	73.1	75.29	90	75.03	73.10	-16.9	36,215	-0.05%
2024/05/30	14	73.05	7	73.24	72.10	7	33,375	0.02%
2024/05/29	24	74.81	34	75.48	74.60	-10	32,308	-0.03%
2024/05/28	52	73.90	45.5	73.86	72.70	6.5	30,144	0.02%
2024/05/27	4	71.10	88	68.53	71.50	-84	26,731	-0.31%
2024/05/24	9	64.89	6	64.92	65.00	3	25,224	0.01%
2024/05/23	15	64.65	13	65.41	65.30	2	24,805	0.01%
2024/05/22	21.1	63.71	7	64.10	63.60	14	23,643	0.06%
2024/05/21	11	64.80	14	64.74	64.80	-3	23,189	-0.01%
2024/05/20	0	0.00	5	62.12	62.10	-5	22,450	-0.02%
2024/05/16	3	61.63	5	61.50	61.10	-2	22,142	-0.01%
2024/05/15	32	60.07	34	60.69	60.10	-2	21,984	-0.01%
2024/05/14	0	0.00	1	60.80	60.90	-1	21,890	0.00%
2024/05/13	3	60.03	0	0.00	60.10	3	21,783	0.01%
2024/05/10	3	60.17	2	60.10	60.60	1	21,714	0.00%
2024/05/09	5	61.66	4	60.80	60.80	1	21,626	0.00%
2024/05/08	2	61.30	3	61.87	61.30	-1	21,452	0.00%
2024/05/07	0	0.00	2	61.00	61.70	-2	21,360	-0.01%
2024/05/06	1	62.50	0	0.00	62.10	1	21,150	0.00%
2024/05/02	0	0.00	4	60.60	60.70	-4	20,678	-0.02%
2024/04/30	1	61.70	0	0.00	61.60	1	20,587	0.00%
2024/04/29	10	63.74	8	63.41	62.40	2	20,438	0.01%
2024/04/26	23	61.52	24	61.85	61.40	-1	19,997	-0.01%
2024/04/25	0	0.00	3	61.10	60.90	-3	19,794	-0.02%
2024/04/24	10	61.56	14	61.91	62.00	-4	19,592	-0.02%
2024/04/23	2	60.00	17	59.36	60.30	-15	18,907	-0.08%
2024/04/19	2	55.70	15.2	55.58	55.80	-13.2	18,278	-0.07%
2024/04/18	3	56.20	0	0.00	56.50	3	18,105	0.02%
2024/04/17	6	55.55	5.2	55.71	55.60	0.9	17,987	0.00%
2024/04/16	8.1	55.45	1	54.70	55.00	7.1	17,836	0.04%
2024/04/15	8	57.95	10	57.93	57.50	-2	17,596	-0.01%
2024/04/12	11	58.84	2	58.75	58.50	9	17,434	0.05%
2024/04/11	10.1	59.65	7	58.73	59.10	3.1	17,226	0.02%
2024/04/10	8	62.11	1	62.30	61.20	7	16,729	0.04%
2024/04/09	10	63.80	6.1	63.33	63.00	4	16,351	0.02%
2024/04/08	2.1	62.85	4	63.03	63.50	-2	15,980	-0.01%
2024/04/03	1	63.81	0	0.00	64.00	1	15,670	0.01%
2024/04/02	12.2	64.48	5	64.68	64.90	7.2	15,264	0.05%
2024/04/01	14	64.29	11	65.16	63.80	3	14,706	0.02%
2024/03/29	58	63.58	59	63.44	63.00	-1	14,144	-0.01%
2024/03/28	183.2	66.48	99.2	66.19	65.10	84	13,289	0.63%	大買/
2024/03/27	19.1	61.92	29	61.61	63.60	-9.9	10,914	-0.09%
2024/03/26	5.1	58.33	19.1	58.95	57.90	-14	9,790	-0.14%
2024/03/25	2	58.20	6	58.33	58.70	-4	9,502	-0.04%
2024/03/22	16	59.84	11	59.22	59.00	5	9,239	0.05%
2024/03/21	9	58.79	7.1	59.89	59.10	2	8,698	0.02%
2024/03/20	26.1	58.95	20	59.37	58.20	6.1	8,078	0.08%
2024/03/19	12	55.62	6	55.77	58.10	6	6,912	0.09%
2024/03/18	28	54.89	22	55.04	55.40	6	6,431	0.09%
2024/03/15	17	56.68	14	56.80	55.60	3	6,066	0.05%
2024/03/14	13	54.30	10	55.78	53.70	3	4,982	0.06%
2024/03/13	16	58.88	26	59.77	58.90	-10	4,239	-0.24%
2024/03/12	8	51.35	4	55.23	55.30	4	2,479	0.16%
2024/03/11	0	0.00	1	50.60	50.30	-1	2,126	-0.05%
2024/03/06	2	49.98	1	49.85	49.80	1	2,002	0.05%
2024/03/05	0	0.00	3	50.70	50.50	-3	1,996	-0.15%
2024/03/04	0	0.00	2	50.00	50.00	-2	1,969	-0.10%
2024/03/01	0	0.00	1	49.70	49.30	-1	1,953	-0.05%
2024/02/29	2	49.73	1	49.90	49.70	1	1,952	0.05%
2024/02/26	1.2	50.00	0	0.00	50.00	1.2	1,928	0.06%
2024/02/23	1	50.70	0	0.00	50.10	1	1,936	0.05%
2024/02/20	2	50.15	0	0.00	50.30	2	1,966	0.10%
2024/01/31	0.2	50.30	1	50.10	50.50	-0.8	2,013	-0.04%
2024/01/19	2	49.50	1	49.70	49.70	1	2,183	0.05%
2024/01/16	1	50.70	0	0.00	50.80	1	2,151	0.05%
2024/01/09	0	0.00	1	51.50	51.50	-1	2,305	-0.04%
2024/01/02	5	52.74	0	0.00	52.80	5	2,540	0.20%
2023/12/29	5	53.20	5	53.26	53.10	0	2,580	0.00%
2023/12/21	1.2	51.55	0	0.00	51.70	1.2	2,840	0.04%
2023/12/08	0	0.00	1	51.70	51.60	-1	4,421	-0.02%
2023/12/07	1	51.90	0	0.00	51.50	1	4,462	0.02%
2023/12/06	4.2	52.05	0	0.00	52.00	4.2	4,460	0.09%
2023/12/04	2	53.30	0	0.00	53.20	2	4,412	0.05%
2023/11/30	0	0.00	2	53.30	53.30	-2	4,461	-0.04%
2023/11/20	1	53.00	1	53.00	53.00	0	4,545	0.00%
2023/11/15	1	52.50	0	0.00	52.90	1	4,492	0.02%
2023/11/13	1	52.50	1	52.30	52.30	0	4,457	0.00%
2023/11/08	1	52.50	0	0.00	52.20	1	4,509	0.02%
2023/11/03	0.2	52.90	0	0.00	52.70	0.2	4,530	0.00%
2023/11/01	1	52.40	0	0.00	52.20	1	4,596	0.02%
2023/10/26	1	52.50	0	0.00	52.30	1	4,608	0.02%
2023/10/25	0	0.00	1	53.70	53.30	-1	4,628	-0.02%
2023/10/24	2	53.00	0	0.00	53.10	2	4,689	0.04%
2023/10/23	1	52.30	0	0.00	53.50	1	4,929	0.02%
2023/10/17	0	0.00	1	56.50	56.40	-1	5,440	-0.02%
2023/10/12	0	0.00	1	57.90	58.00	-1	5,683	-0.02%
2023/10/11	0	0.00	1	57.39	57.40	-1	5,704	-0.02%
2023/10/06	3	56.47	0	0.00	56.50	3	5,731	0.05%
2023/10/05	1	58.00	0	0.00	58.20	1	5,621	0.02%
2023/10/04	0	57.00	0	0.00	57.10	0	5,578	0.00%
2023/09/26	0	0.00	5	57.20	56.30	-5	5,403	-0.09%
2023/09/22	2	57.55	0	0.00	57.50	2	5,379	0.04%
2023/09/20	10	60.75	5	59.82	58.90	5	5,188	0.10%
2023/09/19	26	61.21	18	61.71	60.70	8	4,915	0.16%
2023/09/18	1	57.70	1	57.10	57.10	0	4,282	0.00%
2023/09/15	3	58.60	0	0.00	59.00	3	4,137	0.07%
2023/09/14	0	0.00	2	57.50	57.50	-2	3,996	-0.05%
2023/09/12	1	57.20	0	0.00	57.30	1	4,003	0.02%
2023/09/11	0	0.00	1	56.10	56.20	-1	3,998	-0.03%
2023/09/08	0	0.00	0	57.00	57.10	0	4,071	0.00%
2023/09/06	3	56.80	22.5	56.94	57.10	-19.5	4,090	-0.48%
2023/09/05	0	0.00	11	56.31	56.30	-11	4,028	-0.27%
2023/09/01	2	56.65	0	0.00	57.00	2	4,010	0.05%
2023/08/31	0	55.80	0	0.00	55.70	0	3,965	0.00%
2023/08/28	0	0.00	1	54.70	54.70	-1	4,056	-0.02%
2023/08/23	0	0.00	8	54.60	54.80	-8	4,121	-0.19%
2023/08/17	8	54.70	0	0.00	54.90	8	4,100	0.20%
2023/08/15	0	0.00	4	55.50	55.50	-4	4,056	-0.10%
2023/08/11	0	0.00	2	56.20	56.10	-2	4,036	-0.05%
2023/08/10	0	0.00	2	56.70	56.20	-2	4,024	-0.05%
2023/08/09	1	56.90	20	57.10	56.90	-19	3,989	-0.48%
2023/08/07	0	0.00	1	56.90	56.20	-1	3,944	-0.03%
2023/08/02	1	54.80	1	55.30	54.50	0	3,906	0.00%
2023/08/01	1	55.80	0.5	55.92	55.70	0.5	3,843	0.01%
2023/07/31	21	56.47	0	0.00	55.70	21	3,826	0.55%
2023/07/28	0	0.00	1	56.30	56.30	-1	3,781	-0.03%
2023/07/27	0	0.00	11	57.12	56.90	-11	3,731	-0.29%
2023/07/26	8	59.63	1	60.00	57.00	7	3,664	0.19%
2023/07/25	47	58.87	39	59.42	59.50	8	3,399	0.24%
2023/07/24	7	53.97	0	0.00	55.00	7	2,796	0.25%
2023/07/20	2	55.30	0	0.00	55.20	2	2,750	0.07%
2023/07/19	0.2	55.80	0	0.00	55.90	0.2	2,738	0.01%
2023/07/18	0	0.00	4	57.90	57.40	-4	2,693	-0.15%
2023/07/17	10	57.50	0	0.00	57.20	10	2,560	0.39%
2023/07/13	20	55.49	12.1	55.02	54.90	7.9	2,433	0.32%
2023/07/12	1	53.90	0	0.00	54.00	1	2,351	0.04%
2023/07/10	0	0.00	35	53.40	52.90	-35	2,354	-1.49%
2023/07/03	0.1	56.10	0	0.00	56.00	0.1	2,320	0.00%
2023/06/30	0	55.80	0	0.00	55.60	0	2,322	0.00%
2023/06/27	16.2	57.48	0	0.00	55.80	16.2	2,426	0.67%
2023/06/26	1	57.60	1	57.70	57.60	0	2,398	0.00%
2023/06/14	20	57.20	0	0.00	56.50	20	2,238	0.89%
2023/06/13	0	0.00	10	56.00	55.80	-10	2,150	-0.47%
2023/06/12	0	0.00	3	54.87	55.40	-3	2,109	-0.14%
2023/06/02	11	56.01	43	55.62	55.90	-32	2,258	-1.42%
2023/06/01	16	55.60	2	55.40	55.80	14	2,232	0.63%
2023/05/31	2	54.70	0	0.00	54.30	2	2,170	0.09%
2023/05/30	25	54.66	1	54.50	54.50	24	2,127	1.13%
2023/05/24	0	53.90	0	0.00	54.00	0	2,207	0.00%
2023/05/18	1	53.80	0	0.00	53.70	1	2,293	0.04%
2023/05/10	0.2	53.20	0	0.00	53.10	0.2	2,455	0.01%
2023/05/04	0.2	53.70	0	0.00	53.80	0.2	2,831	0.01%
2023/05/03	0.1	53.70	1	53.70	53.80	-0.9	2,903	-0.03%
2023/05/02	0.1	53.80	0	0.00	53.80	0.1	3,026	0.00%
2023/04/26	0	0.00	2	52.70	52.90	-2	3,288	-0.06%
2023/04/25	2.1	52.72	0	0.00	52.60	2.1	3,295	0.06%
2023/04/24	0.1	53.70	0	0.00	53.40	0.1	3,305	0.00%
2023/04/21	0.2	53.93	0	0.00	53.80	0.2	3,344	0.01%
2023/04/20	20.2	55.10	20	54.60	54.40	0.2	3,354	0.01%
2023/04/19	0	0.00	13	55.80	55.00	-13	3,398	-0.38%
2023/04/18	0	54.80	0	0.00	54.80	0	3,409	0.00%
2023/04/06	0	0.00	2.2	56.34	56.10	-2.2	3,468	-0.06%
2023/03/29	0.2	55.30	0	0.00	55.50	0.2	3,342	0.01%
2023/03/27	0.8	54.50	0	0.00	54.00	0.8	3,260	0.02%
2023/03/24	0	0.00	1	54.80	54.70	-1	3,272	-0.03%
2023/03/22	2	53.30	0	0.00	53.30	2	3,255	0.06%
2023/03/13	1	52.80	0	0.00	53.60	1	3,484	0.03%
2023/03/10	2.2	54.12	0	0.00	53.60	2.2	3,664	0.06%
2023/03/09	2	54.90	0	0.00	54.90	2	3,665	0.05%
2023/03/08	1	55.40	1	55.20	55.20	0	3,746	0.00%
2023/03/06	1	55.50	0.5	55.50	55.90	0.5	3,654	0.01%
2023/03/02	0	0.00	1	55.40	55.20	-1	3,633	-0.03%
2023/03/01	0	0.00	2	55.00	55.30	-2	3,627	-0.06%
2023/02/23	2	56.30	1	56.20	56.00	1	3,592	0.03%
2023/02/22	1	55.10	2	55.10	55.20	-1	3,564	-0.03%
2023/02/20	0	0.00	2	56.00	56.00	-2	3,617	-0.06%
2023/02/17	0	0.00	1	55.10	55.30	-1	3,625	-0.03%
2023/02/16	0	0.00	1	55.10	55.10	-1	3,670	-0.03%
2023/02/15	1	54.50	0	0.00	54.50	1	3,743	0.03%
2023/02/10	5.2	54.71	0	0.00	54.60	5.2	3,788	0.14%
2023/02/09	1	55.50	0	0.00	55.50	1	3,733	0.03%
2023/02/08	0	0.00	1	55.90	55.80	-1	3,710	-0.03%
2023/02/07	0.2	56.20	0	0.00	56.20	0.2	3,671	0.00%
2023/02/03	1	56.40	5	56.70	56.30	-4	3,593	-0.11%
2023/02/02	11	55.84	14	55.99	56.40	-3	3,504	-0.09%
2023/02/01	0	0.00	1	54.80	55.00	-1	3,320	-0.03%
2023/01/31	1	54.30	0	0.00	54.20	1	3,260	0.03%
2023/01/30	0	0.00	4	55.18	55.40	-4	3,155	-0.13%
2023/01/17	0	0.00	1	52.30	52.20	-1	2,909	-0.03%
2023/01/12	3	52.93	0	0.00	52.70	3	2,949	0.10%
2023/01/11	0	0.00	1	53.70	53.80	-1	2,937	-0.03%
2023/01/10	0	0.00	2	53.40	53.40	-2	2,918	-0.07%
2023/01/09	0	0.00	4	53.08	53.20	-4	2,923	-0.14%
2023/01/05	0	51.50	1	51.50	51.00	-1	2,871	-0.03%
2022/12/29	1	51.50	0	0.00	51.00	1	2,841	0.04%
2022/12/28	7	52.39	7	52.34	52.30	0	2,828	0.00%
2022/12/22	0	0.00	1	52.00	52.00	-1	2,833	-0.04%
2022/12/21	2	50.80	0	0.00	50.60	2	2,832	0.07%
2022/12/19	0	0.00	20	52.00	51.90	-20	2,840	-0.70%
2022/12/15	0	0.00	1	53.60	53.80	-1	2,802	-0.04%
2022/12/13	21	53.99	0	0.00	53.70	21	2,770	0.76%
2022/12/07	1	52.50	10	52.80	52.80	-9	2,711	-0.33%
2022/12/06	0	0.00	10	53.10	53.20	-10	2,685	-0.37%
2022/12/05	5	54.58	4	54.48	54.20	1	2,636	0.04%
2022/12/02	6	53.52	3.3	53.80	54.00	2.7	2,540	0.11%
2022/12/01	10	52.80	5	52.20	51.90	5	2,378	0.21%
2022/11/25	0	0.00	1	49.85	49.95	-1	2,287	-0.04%
2022/11/24	0	0.00	5	49.85	49.85	-5	2,284	-0.22%
2022/11/18	0	0.00	20	50.30	49.65	-20	2,364	-0.85%
2022/11/17	0	0.00	1	49.90	49.90	-1	2,354	-0.04%
2022/11/16	41	50.42	30	50.27	50.10	11	2,340	0.47%
2022/11/15	11	49.90	0	0.00	49.60	11	2,273	0.48%
2022/11/14	0	0.00	2	48.95	49.50	-2	2,234	-0.09%
2022/11/11	4	48.80	0	0.00	48.85	4	2,177	0.18%
2022/11/09	0	0.00	1	48.20	48.20	-1	2,098	-0.05%
2022/11/08	7	46.66	100	46.58	46.85	-93	2,079	-4.47%
2022/11/04	0	0.00	2	45.45	45.65	-2	2,160	-0.09%
2022/11/03	2	45.55	0	0.00	45.55	2	2,187	0.09%
2022/11/02	0	0.00	1	45.80	45.70	-1	2,194	-0.05%
2022/11/01	0	0.00	1	45.45	45.45	-1	2,199	-0.05%
2022/10/31	2	45.50	0	0.00	45.20	2	2,201	0.09%
2022/10/27	60	45.80	6	45.93	45.85	54	2,203	2.45%
2022/10/26	0	0.00	1	45.80	45.50	-1	2,227	-0.04%
2022/10/25	1	46.00	1	45.75	45.75	0	2,229	0.00%
2022/10/20	2	45.65	0	0.00	45.95	2	2,224	0.09%
2022/10/19	0	0.00	1	46.35	46.00	-1	2,210	-0.05%
2022/10/14	40	46.30	0	0.00	46.10	40	2,267	1.76%
2022/10/13	1	45.90	1	45.25	45.25	0	2,296	0.00%
2022/10/12	1.2	46.20	1	46.15	46.15	0.2	2,271	0.01%
2022/10/11	4	46.50	0	0.00	46.35	4	2,287	0.17%
2022/10/07	1	47.15	1	47.35	47.40	0	2,296	0.00%
2022/10/06	1	46.95	0	0.00	47.00	1	2,319	0.04%
2022/10/05	2	46.60	2	46.75	46.55	0	2,364	0.00%
2022/09/29	1	45.60	0	0.00	45.95	1	2,429	0.04%
2022/09/15	2	48.95	1	49.25	48.90	1	2,827	0.04%
2022/09/13	1	49.85	0	0.00	49.80	1	2,901	0.03%
2022/09/07	2	47.25	0	0.00	47.15	2	3,249	0.06%
2022/09/06	3	48.70	5	48.15	48.15	-2	3,297	-0.06%
2022/09/05	0	0.00	2	50.30	50.10	-2	3,312	-0.06%
2022/09/01	1	50.40	0	0.00	50.20	1	3,454	0.03%
2022/08/30	3	50.60	3	50.60	50.60	0	3,605	0.00%
2022/08/29	0	0.00	3	50.30	50.20	-3	3,669	-0.08%
2022/08/26	0	0.00	1	51.20	51.60	-1	3,781	-0.03%
2022/08/25	0	0.00	1	50.60	50.70	-1	4,102	-0.02%
2022/08/24	1	50.60	0	0.00	50.30	1	4,467	0.02%
2022/08/23	0	0.00	1	50.00	50.00	-1	6,013	-0.02%
2022/08/19	2	50.30	1	50.50	50.60	1	6,346	0.02%
2022/08/18	0.3	50.20	1	50.10	50.20	-0.8	6,430	-0.01%
2022/08/17	0	0.00	4	50.23	50.40	-4	6,540	-0.06%
2022/08/12	0	0.00	5	50.92	51.10	-5	6,721	-0.07%
2022/08/11	4	50.58	3	50.60	50.60	1	6,755	0.01%
2022/08/09	1	49.00	0	0.00	49.10	1	6,837	0.01%
2022/08/08	1	48.70	1	48.65	48.60	0	6,957	0.00%
2022/08/05	3	48.77	0	0.00	48.85	3	7,083	0.04%
2022/08/04	1	47.75	1	47.90	47.95	0	7,101	0.00%
2022/08/02	2.3	48.51	0	0.00	48.30	2.3	7,144	0.03%
2022/07/29	2	49.25	0	0.00	49.25	2	7,144	0.03%
2022/07/28	2	49.18	0	0.00	49.30	2	7,157	0.03%
2022/07/27	0	0.00	0.1	49.15	49.00	-0.1	7,182	0.00%
2022/07/26	2.1	48.81	0	0.00	48.70	2.1	7,202	0.03%
2022/07/22	1	49.60	0.3	49.53	49.20	0.7	7,219	0.01%
2022/07/21	0.1	48.45	1.3	48.40	48.75	-1.2	7,194	-0.02%
2022/07/20	1	47.70	0	0.00	47.50	1	7,182	0.01%
2022/07/19	2	46.70	2	47.00	46.90	0	7,176	0.00%
2022/07/18	0	0.00	1	47.15	47.00	-1	7,226	-0.01%
2022/07/15	0	0.00	2	46.35	46.60	-2	7,237	-0.03%
2022/07/14	3	46.65	1	46.95	46.80	2	7,239	0.03%
2022/07/13	1	46.40	1.2	47.19	47.05	-0.2	7,246	0.00%
2022/07/12	0	0.00	151	45.50	45.70	-151	7,211	-2.09%	大賣/鉅額交易
2022/07/08	1	46.55	2	46.38	46.05	-1	7,190	-0.01%
2022/07/07	4	45.65	3	46.07	46.25	1	7,184	0.01%
2022/07/05	1	45.75	0	0.00	46.55	1	7,137	0.01%
2022/07/01	9.5	48.26	8	47.00	47.00	1.5	7,121	0.02%
2022/06/30	5	49.95	7	49.30	49.30	-2	7,040	-0.03%
2022/06/28	1	53.20	0	0.00	53.10	1	6,904	0.01%
2022/06/24	1	53.00	0	0.00	52.70	1	6,897	0.01%
2022/06/23	3.1	52.61	2	52.50	52.50	1.1	6,879	0.02%
2022/06/22	0	0.00	2	53.70	53.20	-2	6,844	-0.03%
2022/06/21	2	54.35	0.1	54.02	54.60	1.9	6,830	0.03%
2022/06/20	2	54.70	7	53.19	52.90	-5	6,795	-0.07%
2022/06/17	2	54.55	0	0.00	55.50	2	6,680	0.03%
2022/06/16	6	55.42	6	55.20	55.20	0	6,524	0.00%
2022/06/15	2	56.50	3	56.37	56.20	-1	6,514	-0.02%
2022/06/14	0	0.00	3	55.80	56.40	-3	6,485	-0.05%
2022/06/13	4	55.75	2	55.70	55.50	2	6,436	0.03%
2022/06/10	1	56.50	0.5	56.70	56.40	0.5	6,353	0.01%
2022/06/09	2	56.55	0	0.00	56.40	2	6,310	0.03%
2022/06/08	2	56.65	2.1	56.76	56.40	-0.1	6,213	0.00%
2022/06/07	1	56.20	0	0.00	56.20	1	6,155	0.02%
2022/06/06	102	56.15	0	0.00	56.30	102	6,090	1.67%	大買/鉅額交易
2022/06/02	71.6	56.78	14.4	56.80	56.50	57.2	5,993	0.95%
2022/06/01	5	55.26	2	55.85	56.00	3	5,706	0.05%
2022/05/31	1.1	54.45	1.2	55.10	54.60	-0.1	5,360	0.00%
2022/05/30	4	54.03	2	54.00	54.30	2	3,832	0.05%
2022/05/27	2	54.40	3	54.83	54.60	-1	3,693	-0.03%
2022/05/24	2.1	53.79	2	53.60	53.20	0.1	3,683	0.00%
2022/05/23	4	54.23	3	53.87	53.80	1	3,696	0.03%
2022/05/20	2	54.25	6	54.27	54.50	-4	3,641	-0.11%
2022/05/19	8.1	53.97	0	0.00	54.00	8.1	3,686	0.22%
2022/05/18	1	54.90	1	55.80	55.60	0	3,604	0.00%
2022/05/17	7.1	55.30	2	54.90	54.90	5.1	3,578	0.14%
2022/05/16	3	56.77	5	55.98	55.90	-2	3,497	-0.06%
2022/05/13	3.5	58.66	2	58.50	58.50	1.5	3,385	0.04%
2022/05/10	0	0.00	0.2	61.00	61.50	-0.2	3,401	-0.01%
2022/05/05	0	0.00	0.1	61.00	61.30	-0.1	3,468	0.00%
2022/05/04	0.2	60.50	0.2	60.70	60.80	0	3,484	0.00%
2022/04/29	1	58.70	1	59.00	59.00	0	3,495	0.00%
2022/04/27	2	58.25	4	57.88	58.50	-2	3,536	-0.06%
2022/04/26	2	59.40	2	59.50	59.40	0	3,534	0.00%
2022/04/22	1	59.90	0	0.00	60.60	1	3,496	0.03%
2022/04/21	3	60.40	2	60.60	60.70	1	3,469	0.03%
2022/04/08	3	61.10	2	60.80	60.80	1	3,784	0.03%
2022/04/07	2	61.20	0	0.00	60.80	2	3,773	0.05%
2022/03/29	1	63.00	1	62.70	62.70	0	3,649	0.00%
2022/03/24	3	63.20	0	0.00	63.30	3	3,651	0.08%
2022/03/16	0	0.00	6	60.87	61.40	-6	3,647	-0.16%
2022/03/15	0	0.00	5	61.32	61.20	-5	3,661	-0.14%
2022/03/14	0	0.00	1	62.10	62.10	-1	3,671	-0.03%
2022/03/11	0	0.00	1	62.30	62.40	-1	3,733	-0.03%
2022/03/10	0	0.00	1	62.70	63.00	-1	3,775	-0.03%
2022/03/09	0	0.00	2	62.05	61.90	-2	3,785	-0.05%
2022/03/08	2	62.40	3	61.93	61.90	-1	3,808	-0.03%
2022/03/07	1	62.10	3.1	62.49	62.60	-2.1	3,803	-0.06%
2022/03/04	0.6	63.82	0	0.00	63.70	0.6	3,830	0.01%
2022/03/03	1	64.70	0	0.00	64.70	1	3,864	0.03%
2022/03/02	1	64.80	0	0.00	64.80	1	3,932	0.03%
2022/03/01	1.1	65.27	4	64.65	64.80	-3	3,908	-0.08%
2022/02/25	7	63.76	1	64.10	63.80	6	3,836	0.16%
2022/02/24	4	64.15	53	63.68	63.70	-49	3,779	-1.30%
2022/02/23	6	64.52	0	0.00	64.60	6	3,696	0.16%
2022/02/21	50	63.69	2	63.55	64.00	48	3,645	1.32%
2022/02/15	2	62.30	2	62.00	62.00	0	3,898	0.00%
2022/02/11	3	62.80	13	63.05	63.30	-10	4,071	-0.25%
2022/02/10	10	63.70	2	63.00	63.60	8	4,106	0.19%
2022/02/07	2	60.10	0	0.00	60.20	2	4,198	0.05%
2022/01/26	2	60.40	0	0.00	60.00	2	4,219	0.05%
2022/01/25	2	60.65	2	60.40	60.40	0	4,375	0.00%
2022/01/21	2	62.10	0	0.00	62.00	2	4,417	0.05%
2022/01/20	2	61.60	2	62.10	62.00	0	4,457	0.00%
2022/01/19	3	62.13	2	62.00	62.00	1	4,484	0.02%
2022/01/13	2	63.50	7	63.09	63.30	-5	4,815	-0.10%
2022/01/12	1	62.80	18	62.89	63.30	-17	4,944	-0.34%
2022/01/11	3	63.57	0	0.00	63.40	3	5,062	0.06%
2022/01/07	2	65.10	12	64.45	64.20	-10	5,567	-0.18%
2022/01/06	12	65.33	21	65.82	65.70	-9	5,601	-0.16%
2022/01/05	40	66.65	4	66.30	66.20	36	5,650	0.64%
2022/01/04	0	0.00	3	64.50	64.50	-3	5,601	-0.05%
2021/12/23	0	0.00	1	64.40	64.60	-1	7,932	-0.01%
2021/12/22	2	64.30	3	64.20	64.10	-1	8,081	-0.01%
2021/12/20	2	63.60	2	63.60	63.60	0	8,387	0.00%
2021/12/17	1	64.20	1	63.80	63.90	0	8,733	0.00%
2021/12/16	2	64.00	7	64.14	64.00	-5	9,052	-0.06%
2021/12/15	7	63.93	3	63.93	63.90	4	9,158	0.04%
2021/12/14	3	64.20	2	64.20	64.20	1	9,301	0.01%
2021/12/13	1	64.90	0	0.00	64.80	1	9,340	0.01%
2021/12/10	0	0.00	1	65.50	65.30	-1	9,585	-0.01%
2021/12/09	1	64.60	0	0.00	65.20	1	9,552	0.01%
2021/12/08	3	64.30	2	64.45	64.30	1	9,529	0.01%
2021/12/07	2	64.35	1	64.30	64.30	1	9,514	0.01%
2021/12/06	3	65.40	0	0.00	65.50	3	9,462	0.03%
2021/12/01	1	64.70	3	64.90	64.90	-2	9,490	-0.02%
2021/11/30	3	65.33	0	0.00	65.20	3	9,519	0.03%
2021/11/26	5	65.32	5	65.58	65.10	0	9,469	0.00%
2021/11/25	4	66.78	2	66.60	66.60	2	9,412	0.02%
2021/11/19	1	66.70	0	0.00	66.70	1	9,486	0.01%
2021/11/17	2	67.30	2	66.90	66.90	0	9,682	0.00%
2021/11/16	5	67.72	4	67.20	67.30	1	9,779	0.01%
2021/11/15	5	68.22	4	68.00	68.00	1	9,836	0.01%
2021/11/12	6	68.97	1	69.00	68.90	5	9,928	0.05%
2021/11/11	1	69.70	2	70.35	69.30	-1	9,930	-0.01%
2021/11/10	2	70.30	2	69.95	70.20	0	9,851	0.00%
2021/11/09	2	69.60	3	69.73	69.60	-1	9,853	-0.01%
2021/11/08	0	0.00	1	69.00	69.60	-1	9,847	-0.01%
2021/11/05	1	69.70	2	69.85	70.00	-1	9,845	-0.01%
2021/11/04	5	70.42	0	0.00	70.00	5	9,782	0.05%
2021/11/03	0	0.00	13	69.84	69.80	-13	9,643	-0.13%
2021/11/02	12	69.33	12	69.84	69.10	0	9,609	0.00%
2021/11/01	0	0.00	2	68.70	68.60	-2	9,474	-0.02%
2021/10/29	13	68.42	4	68.73	68.80	9	9,456	0.10%
2021/10/28	0	0.00	1	68.60	68.60	-1	9,393	-0.01%
2021/10/27	5	67.98	3	67.70	67.70	2	9,316	0.02%
2021/10/26	4	68.15	3	68.00	68.00	1	9,311	0.01%
2021/10/22	4	67.80	1	67.10	67.90	3	9,259	0.03%
2021/10/21	3	67.53	4	66.75	66.50	-1	9,213	-0.01%
2021/10/20	4	67.70	4	67.75	67.90	0	9,154	0.00%
2021/10/19	5	68.64	6	68.27	68.00	-1	9,037	-0.01%
2021/10/18	11	69.90	1	70.40	68.70	10	8,913	0.11%
2021/10/15	0	0.00	10	70.49	70.80	-10	8,729	-0.11%
2021/10/14	3	69.23	0	0.00	68.50	3	8,527	0.04%
2021/10/13	2	68.70	0	0.00	69.00	2	8,468	0.02%
2021/10/12	4	68.53	2	67.90	67.90	2	8,397	0.02%
2021/10/08	2	70.10	3	70.07	70.10	-1	8,305	-0.01%
2021/10/07	1	69.40	0	0.00	69.40	1	8,151	0.01%
2021/10/06	5	69.28	3	68.30	68.30	2	8,078	0.02%
2021/10/05	1	70.20	6	70.12	71.20	-5	7,773	-0.06%
2021/10/04	5	70.66	32	70.68	70.90	-27	7,414	-0.36%
2021/10/01	19	67.54	28	68.10	67.60	-9	6,842	-0.13%
2021/09/30	52	70.52	50	70.76	70.30	2	6,600	0.03%
2021/09/29	3	68.47	10	69.00	68.70	-7	6,218	-0.11%
2021/09/28	0	0.00	5	69.40	69.40	-5	6,209	-0.08%
2021/09/27	2	68.75	0	0.00	68.80	2	6,058	0.03%
2021/09/24	12	69.01	5	68.78	68.70	7	5,961	0.12%
2021/09/23	7	66.97	4	67.78	68.00	3	5,645	0.05%
2021/09/22	2	65.10	5	65.10	66.20	-3	5,330	-0.06%
2021/09/17	0	0.00	5	66.14	66.50	-5	5,240	-0.10%
2021/09/15	17	66.07	12	65.29	65.00	5	5,073	0.10%
2021/09/14	2	62.80	3	62.83	62.80	-1	4,849	-0.02%
2021/09/10	2	63.30	2	63.50	63.50	0	4,890	0.00%
2021/09/09	1	62.90	0	0.00	63.50	1	5,004	0.02%
2021/09/08	5	63.68	4	62.90	62.90	1	5,002	0.02%
2021/09/07	2	63.80	2	64.30	64.30	0	4,951	0.00%
2021/09/06	3	64.43	3	64.00	64.00	0	4,946	0.00%
2021/09/03	6	64.23	5	64.46	64.90	1	4,952	0.02%
2021/09/02	6	64.57	5	64.20	64.20	1	4,909	0.02%
2021/08/30	6	65.70	4	66.20	66.20	2	4,853	0.04%
2021/08/26	3	65.57	3	65.70	65.70	0	4,919	0.00%
2021/08/25	2	65.80	2	65.70	65.70	0	5,051	0.00%
2021/08/24	4	67.00	6	66.00	65.70	-2	5,050	-0.04%
2021/08/23	2	66.60	5	66.98	67.30	-3	5,006	-0.06%
2021/08/20	4	65.55	5	65.90	65.90	-1	4,871	-0.02%
2021/08/19	2	64.80	2	64.50	64.50	0	4,791	0.00%
2021/08/18	0	0.00	1.1	64.32	66.80	-1.1	4,610	-0.02%
2021/08/13	0	0.00	2	64.05	64.00	-2	4,433	-0.05%
2021/08/11	0	0.00	2	62.90	63.30	-2	4,404	-0.05%
2021/08/04	2	62.00	2	62.10	62.10	0	4,972	0.00%
2021/08/03	0	62.10	0	0.00	62.30	0	5,070	0.00%
2021/08/02	2	61.60	3	62.00	62.20	-1	5,105	-0.02%
2021/07/30	2	61.60	2	61.60	61.60	0	5,173	0.00%
2021/07/29	1	62.40	2	62.80	62.70	-1	5,196	-0.02%
2021/07/28	4	61.90	4	62.25	62.20	0	5,306	0.00%
2021/07/27	5	62.80	5	62.50	62.50	0	5,499	0.00%
2021/07/26	0	0.00	1	63.00	63.10	-1	5,680	-0.02%
2021/07/23	7	62.23	5	62.60	62.60	2	5,639	0.04%
2021/07/21	5	64.10	4	63.00	63.00	1	5,794	0.02%
2021/07/20	3	64.53	0	0.00	64.20	3	5,755	0.05%
2021/07/19	1	65.80	0	0.00	65.80	1	5,777	0.02%
2021/07/16	0	0.00	1	66.10	66.50	-1	5,967	-0.02%
2021/07/15	3	66.93	2	66.40	66.70	1	6,086	0.02%
2021/07/14	2	65.90	0	0.00	65.80	2	6,100	0.03%
2021/07/13	0	0.00	1	66.20	66.10	-1	6,153	-0.02%
2021/07/12	2	65.40	7	65.77	65.80	-5	6,170	-0.08%
2021/07/06	5	66.10	2	66.00	66.00	3	6,572	0.05%
2021/07/05	1	66.20	1	66.70	67.00	0	6,628	0.00%
2021/07/01	0	0.00	1	65.10	65.10	-1	6,709	-0.01%
2021/06/30	2	65.50	3	65.77	65.70	-1	6,760	-0.01%
2021/06/29	2	65.20	3	65.30	65.30	-1	6,904	-0.01%
2021/06/25	0	0.00	1	65.80	65.60	-1	7,238	-0.01%
2021/06/24	1	65.20	2	65.50	65.40	-1	7,302	-0.01%
2021/06/23	2	65.15	6	64.95	65.10	-4	7,422	-0.05%
2021/06/22	2	64.40	2	63.90	63.90	0	7,633	0.00%
2021/06/21	0	0.00	2	64.30	64.20	-2	7,891	-0.03%
2021/06/18	3	65.93	0	0.00	65.70	3	8,989	0.03%
2021/06/16	1	64.80	0	0.00	64.60	1	9,342	0.01%
2021/06/15	2	65.60	2	64.90	65.00	0	9,745	0.00%
2021/06/11	0	0.00	3	65.07	64.90	-3	10,415	-0.03%
2021/06/10	2	63.50	3	63.97	64.20	-1	10,545	-0.01%
2021/06/09	2	64.00	2	63.40	63.40	0	10,719	0.00%
2021/06/07	1	63.20	6	63.53	63.50	-5	11,381	-0.04%
2021/06/04	2	64.00	2	64.00	64.00	0	11,419	0.00%
2021/06/03	4	65.55	4	65.10	65.10	0	11,503	0.00%
2021/06/02	7	66.86	33	67.26	65.90	-26	11,547	-0.23%
2021/06/01	4	65.95	5	66.36	66.40	-1	11,512	-0.01%
2021/05/31	4	64.90	4	65.25	65.30	0	11,685	0.00%
2021/05/28	3	64.83	2	65.30	64.60	1	11,746	0.01%
2021/05/27	2	63.50	7	64.00	64.00	-5	11,840	-0.04%
2021/05/26	5	64.04	5	63.98	64.00	0	12,006	0.00%
2021/05/25	0	0.00	1	64.20	64.30	-1	12,460	-0.01%
2021/05/20	9	62.13	5	62.20	62.20	4	13,440	0.03%
2021/05/19	10	61.91	14	62.12	62.10	-4	13,616	-0.03%
2021/05/18	1	61.20	1	62.20	62.70	0	13,799	0.00%
2021/05/17	0	0.00	3	55.80	57.80	-3	13,988	-0.02%
2021/05/14	33	62.09	9	61.30	60.90	24	14,093	0.17%
2021/05/13	5	61.60	6	61.05	61.20	-1	14,457	-0.01%
2021/05/12	10.2	59.38	31	58.79	59.80	-20.8	14,679	-0.14%
2021/05/11	6	63.60	0	0.00	62.00	6	15,153	0.04%
2021/05/10	0	0.00	2	65.60	65.40	-2	15,223	-0.01%
2021/05/07	10	66.00	5	65.40	66.20	5	15,477	0.03%
2021/05/06	13	63.96	10	64.15	64.40	3	15,780	0.02%
2021/05/05	7	64.23	4	63.60	63.60	3	16,217	0.02%
2021/05/04	10	64.46	219	65.01	64.20	-209	16,250	-1.29%	大賣/鉅額交易
2021/05/03	8	67.13	32	66.99	66.70	-24	16,320	-0.15%
2021/04/29	7	69.17	2	69.00	69.00	5	16,341	0.03%
2021/04/28	3	69.77	0	0.00	69.70	3	16,457	0.02%
2021/04/27	0	0.00	2	71.00	70.70	-2	16,704	-0.01%
2021/04/23	12	69.92	0	0.00	69.60	12	17,894	0.07%
2021/04/22	13	69.99	1	69.60	69.30	12	19,364	0.06%
2021/04/19	2	71.20	0	0.00	71.10	2	24,127	0.01%
2021/04/16	0	0.00	5	72.08	71.70	-5	24,288	-0.02%
2021/04/15	57	70.39	9	70.50	70.80	48	24,357	0.20%
2021/04/14	8	71.13	2	70.15	71.10	6	24,344	0.02%
2021/04/13	64	72.60	7	72.10	72.10	57	24,468	0.23%
2021/04/12	2	72.35	0	0.00	72.10	2	24,572	0.01%
2021/04/09	101	72.11	2	72.20	72.00	99	24,711	0.40%	大買/
2021/04/07	2	73.00	0	0.00	73.10	2	24,603	0.01%
2021/04/06	5	72.20	1	72.20	72.10	4	24,526	0.02%
2021/04/01	10	71.99	7	71.84	71.90	3	24,495	0.01%
2021/03/31	5	73.00	0	0.00	72.60	5	24,416	0.02%
2021/03/30	15	74.50	1	74.90	74.80	14	24,191	0.06%
2021/03/29	1	74.00	0	0.00	74.10	1	24,121	0.00%
2021/03/26	1	73.70	103	73.51	73.80	-102	24,108	-0.42%	大賣/鉅額交易
2021/03/25	8	74.80	8	74.45	74.10	0	24,013	0.00%
2021/03/24	7	75.89	19	75.62	75.40	-12	23,836	-0.05%
2021/03/23	131	77.21	17.2	76.66	76.10	113.8	23,564	0.48%	大買/鉅額交易
2021/03/22	1.2	73.03	1	73.90	74.00	0.2	22,465	0.00%
2021/03/19	8	73.45	21	73.69	73.00	-13	22,308	-0.06%
2021/03/18	11	74.85	5	74.96	74.80	6	22,105	0.03%
2021/03/17	13	73.85	24	74.98	73.40	-11	21,765	-0.05%
2021/03/16	3	72.57	5	72.90	72.50	-2	21,200	-0.01%
2021/03/15	1	72.80	1	72.50	72.80	0	21,150	0.00%
2021/03/12	23	72.90	17	73.01	73.30	6	21,192	0.03%
2021/03/11	1	71.00	0	70.00	71.30	1	21,120	0.00%
2021/03/10	2	69.75	2	70.20	69.60	0	20,960	0.00%
2021/03/09	2	68.05	1	68.80	69.00	1	20,933	0.00%
2021/03/08	6	69.60	1	69.80	69.00	5	20,785	0.02%
2021/03/05	2	70.65	3	70.10	70.00	-1	20,689	0.00%
2021/03/04	1	71.00	57	70.99	70.50	-56	20,660	-0.27%
2021/03/03	57	70.50	52	69.07	70.80	5	20,431	0.02%
2021/03/02	0	0.00	2	70.50	69.30	-2	20,303	-0.01%
2021/02/26	3	70.13	6	70.47	70.00	-3	20,163	-0.01%
2021/02/25	19	72.07	2	72.45	71.30	17	19,931	0.09%
2021/02/24	115	71.65	72	71.72	70.60	43	19,489	0.22%	大買/
2021/02/23	10	69.70	0	0.00	69.70	10	18,843	0.05%
2021/02/22	20	69.99	0	0.00	69.70	20	18,685	0.11%
2021/02/19	1	69.10	211	68.81	69.40	-210	18,424	-1.14%	大賣/鉅額交易
2021/02/18	10	70.03	2	70.35	70.20	8	18,213	0.04%
2021/02/17	44	69.55	5	69.80	69.90	39	17,982	0.22%
2021/02/05	25	71.19	12	70.71	70.40	13	17,708	0.07%
2021/02/04	7	70.76	9.3	70.42	70.40	-2.3	17,457	-0.01%
2021/02/03	58.2	73.50	0	0.00	72.50	58.2	17,039	0.34%
2021/02/02	12	75.09	3	74.40	73.60	9	16,672	0.05%
2021/02/01	2	73.50	0	0.00	74.90	2	15,953	0.01%
2021/01/29	34	78.24	6	75.43	74.80	28	15,757	0.18%
2021/01/28	35	76.05	23	76.25	77.20	12	15,459	0.08%
2021/01/27	37	76.88	9	76.56	78.20	28	15,072	0.19%
2021/01/26	5	74.60	12	74.53	74.40	-7	14,563	-0.05%
2021/01/25	44.3	75.59	4	75.08	75.30	40.3	14,395	0.28%
2021/01/22	19	74.75	2	73.80	75.60	17	14,088	0.12%
2021/01/21	0.1	72.60	1	72.50	72.50	-0.9	13,851	-0.01%
2021/01/20	8.1	73.40	2	73.20	72.10	6.1	13,646	0.04%
2021/01/19	6	76.82	0	0.00	76.00	6	13,299	0.05%
2021/01/18	13	76.15	11	75.60	77.30	2	12,960	0.02%
2021/01/15	57.6	76.37	78	76.66	75.60	-20.4	11,917	-0.17%
2021/01/14	51	76.30	87	76.70	76.90	-36	10,349	-0.35%
2021/01/13	60	70.64	40	71.43	72.80	20	8,308	0.24%
2021/01/12	6	67.70	22	67.70	67.70	-16	5,923	-0.27%
2021/01/11	0	0.00	21.2	61.60	61.60	-21.2	5,142	-0.41%
2021/01/08	7	54.94	1	55.30	56.00	6	4,890	0.12%
2021/01/07	4	55.58	0	0.00	55.60	4	4,712	0.08%
2021/01/06	24	57.17	12	56.78	55.70	12	4,613	0.26%
2021/01/05	27	56.16	20	56.50	56.10	7	4,309	0.16%
2021/01/04	1	55.90	0	0.00	55.60	1	4,071	0.02%
2020/12/31	12	53.88	2	53.95	53.40	10	3,844	0.26%
2020/12/29	1	53.30	0	0.00	53.40	1	3,724	0.03%
2020/12/28	6	54.03	4	54.15	54.00	2	3,684	0.05%
2020/12/24	8	53.08	0	0.00	52.70	8	3,521	0.23%
2020/12/22	0	0.00	1	52.20	52.00	-1	3,437	-0.03%
2020/12/21	1	52.20	0	0.00	52.20	1	3,413	0.03%
2020/12/15	1	52.50	0	0.00	52.00	1	3,341	0.03%
2020/12/14	21	53.07	0	0.00	52.70	21	3,279	0.64%
2020/12/10	11	53.24	0	0.00	53.20	11	3,128	0.35%
2020/12/09	0	0.00	15.1	55.19	54.70	-15.1	2,998	-0.50%
2020/12/08	4	55.45	5	54.70	54.70	-1	2,877	-0.03%
2020/12/07	50	54.61	30	55.71	56.30	20	2,632	0.76%
2020/12/04	0	0.00	1	52.40	52.50	-1	2,227	-0.04%
2020/12/01	0	0.00	1	52.50	52.40	-1	2,123	-0.05%
2020/11/30	0	0.00	16	52.40	52.60	-16	2,111	-0.76%
2020/11/16	0	0.00	2	51.40	51.50	-2	1,987	-0.10%
2020/11/12	2	52.30	10	52.03	52.30	-8	1,946	-0.41%
2020/11/11	20	52.30	0	0.00	52.30	20	1,952	1.02%
2020/11/06	10	51.50	0	0.00	51.30	10	1,968	0.51%
2020/10/27	3	51.20	0	0.00	51.20	3	2,070	0.14%
2020/10/23	3	51.20	0	0.00	51.70	3	2,118	0.14%
2020/10/16	0	0.00	5	51.50	51.20	-5	2,420	-0.21%
2020/10/15	0	0.00	1	51.50	51.40	-1	2,494	-0.04%
2020/10/14	5	52.30	0	0.00	51.80	5	2,580	0.19%
2020/10/08	1	51.50	0	0.00	52.10	1	2,790	0.04%
2020/09/23	0	51.70	0	0.00	51.40	0	3,069	0.00%
2020/09/21	1	53.50	1	53.00	53.00	0	3,162	0.00%
2020/09/17	0	0.00	8	52.80	52.90	-8	3,232	-0.25%
2020/09/08	2	52.45	3	52.30	52.30	-1	3,422	-0.03%
2020/08/28	0	0.00	1	52.90	53.00	-1	3,494	-0.03%
2020/08/26	1	52.80	0	0.00	53.30	1	3,540	0.03%
2020/08/25	1	52.30	5	52.62	53.10	-4	3,558	-0.11%
2020/08/20	1	51.20	15	51.24	51.20	-14	3,581	-0.39%
2020/08/19	0	0.00	10	53.70	53.50	-10	3,523	-0.28%
2020/08/10	5	54.50	0	0.00	54.40	5	3,522	0.14%
2020/08/05	0	0.00	1	54.50	54.50	-1	3,592	-0.03%
2020/08/04	1	53.90	0	0.00	54.50	1	3,614	0.03%
2020/07/31	2	54.20	0	0.00	54.20	2	3,640	0.05%
2020/07/30	0	0.00	3	54.50	54.80	-3	3,669	-0.08%
2020/07/28	1	55.00	20	53.61	53.60	-19	3,734	-0.51%
2020/07/24	0	0.00	1	54.20	54.20	-1	3,912	-0.03%
2020/07/23	5	55.40	0	0.00	55.30	5	3,881	0.13%
2020/07/20	0	0.00	1	56.70	56.90	-1	3,695	-0.03%
2020/07/17	22	58.44	0	0.00	57.70	22	3,632	0.61%
2020/07/16	1	57.40	1	57.80	58.00	0	3,580	0.00%
2020/07/15	21	58.09	0	0.00	57.20	21	3,552	0.59%
2020/07/14	4	57.85	10	57.90	57.70	-6	3,530	-0.17%
2020/07/13	10	58.20	0	0.00	58.00	10	3,522	0.28%
2020/07/10	2	57.20	0	0.00	57.10	2	3,528	0.06%
2020/07/08	0	0.00	51	57.94	58.20	-51	3,499	-1.46%
2020/07/03	0	0.00	1	57.00	57.00	-1	3,549	-0.03%
2020/07/01	50	57.58	20	57.60	57.00	30	3,542	0.85%
2020/06/30	0	0.00	3	56.10	56.50	-3	3,455	-0.09%
2020/06/24	20	55.80	0	0.00	55.90	20	3,392	0.59%
2020/06/15	1	53.50	0	0.00	53.10	1	3,485	0.03%
2020/06/12	11	53.78	0	0.00	53.80	11	3,523	0.31%
2020/06/09	0	0.00	1	55.60	55.40	-1	3,744	-0.03%
2020/06/08	0	0.00	1	55.70	55.80	-1	3,846	-0.03%
2020/06/04	0	0.00	4	55.08	55.20	-4	3,822	-0.10%
2020/06/01	0	0.00	1	54.00	54.00	-1	3,825	-0.03%
2020/05/22	1	53.70	0	0.00	53.60	1	3,860	0.03%
2020/05/21	1	54.70	3	55.10	55.10	-2	3,856	-0.05%
2020/05/18	1	53.40	0	0.00	53.70	1	3,845	0.03%
2020/05/15	3	54.30	0	0.00	54.80	3	3,815	0.08%
2020/05/14	1	55.50	8	55.73	55.50	-7	3,778	-0.19%
2020/05/13	1	56.60	0	0.00	56.80	1	3,739	0.03%
2020/05/12	2	56.75	0	0.00	56.50	2	3,743	0.05%
2020/05/11	5	57.36	0	0.00	57.40	5	3,742	0.13%
2020/05/08	1	56.50	3.1	56.40	56.20	-2.1	3,714	-0.06%
2020/05/06	1	55.50	0	0.00	55.50	1	3,663	0.03%
2020/05/05	1	55.90	0	0.00	55.90	1	3,633	0.03%
2020/04/30	7	58.09	2	57.80	57.60	5	3,581	0.14%
2020/04/28	1	54.60	0	0.00	54.60	1	3,425	0.03%
2020/04/27	0	0.00	1	54.70	54.60	-1	3,521	-0.03%
2020/04/23	0	0.00	2	53.70	53.80	-2	3,521	-0.06%
2020/04/20	2	54.40	0	0.00	54.40	2	3,478	0.06%
2020/04/14	0	0.00	5	54.24	54.30	-5	3,367	-0.15%
2020/04/13	1	53.80	0	0.00	53.50	1	3,353	0.03%
2020/04/10	0	0.00	2	53.95	54.30	-2	3,367	-0.06%
2020/04/09	21	55.50	0	0.00	54.80	21	3,354	0.63%
2020/04/01	1	49.20	0	0.00	49.00	1	3,164	0.03%
2020/03/27	1	50.00	0	0.00	49.55	1	3,154	0.03%
2020/03/25	1	50.00	0	0.00	49.95	1	3,165	0.03%
2020/03/18	1	50.00	0	0.00	50.00	1	3,119	0.03%
2020/03/17	0	0.00	9	50.38	51.00	-9	3,177	-0.28%
2020/03/16	8	52.80	7	51.96	52.00	1	3,134	0.03%
2020/03/13	1	52.20	5	50.60	53.30	-4	3,082	-0.13%
2020/03/12	1	55.20	2	54.95	55.20	-1	2,982	-0.03%
2020/03/06	0	0.00	7	59.20	58.50	-7	2,863	-0.24%
2020/03/05	2	59.65	0	0.00	59.90	2	2,843	0.07%
2020/03/03	0	0.00	4	59.20	59.20	-4	2,843	-0.14%
2020/03/02	1	58.80	0	0.00	58.70	1	2,850	0.04%
2020/02/27	4	59.70	0	0.00	59.50	4	2,885	0.14%
2020/02/19	0	0.00	1	60.50	61.10	-1	2,964	-0.03%
2020/02/13	0	0.00	7.1	61.27	61.30	-7.1	3,058	-0.23%
2020/02/12	2	61.25	0	0.00	61.20	2	3,074	0.07%
2020/02/11	5	60.50	1	60.60	60.60	4	3,095	0.13%
2020/02/10	1	60.70	0	0.00	60.40	1	3,125	0.03%
2020/02/06	1	61.40	1.4	61.56	61.60	-0.4	3,264	-0.01%
2020/02/05	0	0.00	1	61.10	61.00	-1	3,438	-0.03%
2020/02/04	1	60.40	0	0.00	61.00	1	3,554	0.03%
2020/02/03	1	59.00	0	0.00	59.30	1	3,564	0.03%
2020/01/31	1	60.70	0	0.00	60.50	1	3,521	0.03%
2020/01/30	2	60.10	16	60.04	59.80	-14	3,507	-0.40%
2020/01/16	2	65.10	0	0.00	65.20	2	3,385	0.06%
2020/01/03	1	66.60	0	0.00	66.60	1	3,467	0.03%
2020/01/02	4	66.40	0	0.00	66.30	4	3,487	0.11%
2019/12/27	12	67.08	0	0.00	67.00	12	3,513	0.34%
2019/12/24	1	67.20	0	0.00	67.00	1	3,508	0.03%
2019/12/20	1	68.10	0	0.00	67.60	1	3,554	0.03%
2019/12/18	0	0.00	1	69.20	69.10	-1	3,545	-0.03%
2019/12/13	0	0.00	1	69.40	68.80	-1	3,596	-0.03%
2019/12/12	1	69.90	0	0.00	68.80	1	3,555	0.03%
2019/12/11	4	68.78	12	68.88	68.80	-8	3,452	-0.23%
2019/12/05	1	67.40	4	67.60	67.50	-3	3,385	-0.09%
2019/11/26	1	67.40	0	0.00	68.50	1	3,338	0.03%
2019/11/25	2	67.50	0	0.00	67.20	2	3,265	0.06%
2019/11/08	0	0.00	0.1	67.00	67.00	-0.1	3,142	0.00%
2019/11/05	0	0.00	1	68.40	68.90	-1	3,033	-0.03%
2019/11/04	0	0.00	1	67.80	69.30	-1	2,979	-0.03%
2019/11/01	3	66.90	3	67.27	67.30	0	2,808	0.00%
2019/10/22	2	66.00	1	66.10	65.70	1	2,779	0.04%
2019/10/21	0	0.00	3	64.90	65.60	-3	2,781	-0.11%
2019/10/16	0	0.00	1	64.30	64.50	-1	2,760	-0.04%
2019/10/14	3	63.70	0	0.00	63.90	3	2,818	0.11%
2019/10/09	1	63.00	0	0.00	63.00	1	2,835	0.04%
2019/10/04	0	0.00	1	64.20	64.80	-1	2,897	-0.03%
2019/10/01	0	0.00	1	65.00	65.50	-1	2,878	-0.03%
2019/09/25	0	0.00	2	65.85	66.00	-2	2,787	-0.07%
2019/09/20	1	65.60	0	0.00	65.60	1	2,699	0.04%
2019/09/18	0	0.00	1	64.70	64.80	-1	2,524	-0.04%
2019/09/17	0	0.00	1	63.70	63.80	-1	2,479	-0.04%
2019/09/16	0	0.00	6	64.50	64.70	-6	2,502	-0.24%
2019/09/12	16	64.37	10	63.70	64.30	6	2,507	0.24%
2019/09/11	2	63.60	3	63.67	63.60	-1	2,484	-0.04%
2019/09/09	1	63.30	0	0.00	63.40	1	2,496	0.04%
2019/09/05	3	63.37	2	63.30	63.30	1	2,502	0.04%
2019/09/03	2	63.50	2	62.50	62.50	0	2,487	0.00%
2019/08/27	1	62.80	0	0.00	63.20	1	2,451	0.04%
2019/08/26	0	0.00	1	62.90	62.70	-1	2,446	-0.04%
2019/08/23	0	0.00	5	64.10	64.30	-5	2,455	-0.20%
2019/08/16	1	61.50	1	62.80	62.80	0	2,439	0.00%
2019/08/13	1	61.00	0	0.00	61.30	1	2,392	0.04%
2019/08/05	0	0.00	1	60.90	60.50	-1	2,382	-0.04%
2019/08/01	5	63.60	0	0.00	63.60	5	2,349	0.21%
2019/07/31	0	0.00	0.3	64.40	64.30	-0.3	2,308	-0.01%
2019/07/29	0	0.00	5	64.50	64.80	-5	2,330	-0.21%
2019/07/12	2	66.10	1	66.00	66.10	1	2,251	0.04%
2019/07/11	0	0.00	1	65.90	65.90	-1	2,258	-0.04%
2019/07/10	0	0.00	4	64.00	64.20	-4	2,213	-0.18%
2019/06/24	0	0.00	5	64.00	64.10	-5	2,941	-0.17%
2019/06/20	0	0.00	20	63.80	63.60	-20	2,925	-0.68%
2019/06/18	2	61.70	2	61.40	61.40	0	2,912	0.00%
2019/06/13	0	0.00	2	61.50	61.90	-2	2,889	-0.07%
2019/06/12	2	61.70	2	61.80	61.80	0	3,043	0.00%
2019/06/10	0	0.00	4	61.30	61.70	-4	3,047	-0.13%
2019/06/04	1	61.90	1	61.90	61.60	0	3,079	0.00%
2019/05/31	1	61.40	0	0.00	61.50	1	3,098	0.03%
2019/05/30	1	61.20	1	60.70	60.90	0	3,080	0.00%
2019/05/29	0.6	60.50	0	0.00	60.30	0.6	3,103	0.02%
2019/05/27	1	60.80	0	0.00	60.90	1	3,097	0.03%
2019/05/23	20	60.80	0	0.00	60.70	20	3,155	0.63%
2019/05/21	0	0.00	5	61.50	61.60	-5	3,173	-0.16%
2019/05/17	2	61.30	2	60.70	60.70	0	3,173	0.00%
2019/05/15	1	62.80	1	62.80	62.70	0	3,145	0.00%
2019/05/14	1	63.30	0	0.00	63.30	1	3,151	0.03%
2019/05/08	0	0.00	5	68.20	67.70	-5	3,142	-0.16%
2019/05/06	2	67.60	2	67.30	67.30	0	3,145	0.00%
2019/04/24	0	0.00	2	69.60	69.70	-2	3,224	-0.06%
2019/04/19	0	0.00	8	69.80	70.00	-8	3,250	-0.25%
2019/04/18	15	72.67	0	0.00	71.10	15	3,247	0.46%
2019/04/17	2	71.85	33	72.09	72.00	-31	3,148	-0.98%
2019/04/16	20	71.70	0	0.00	71.20	20	3,099	0.65%
2019/04/15	12	71.12	0	0.00	71.10	12	3,044	0.39%
2019/04/12	2	68.50	10	68.30	68.50	-8	2,972	-0.27%
2019/04/10	10	68.05	0	0.00	67.30	10	2,869	0.35%
2019/04/08	1	65.00	1	65.40	66.70	0	2,753	0.00%
2019/04/03	0	0.00	11	64.96	65.00	-11	2,644	-0.42%
2019/04/02	2	64.95	5	64.74	64.80	-3	2,605	-0.12%
2019/04/01	15	64.48	2	63.95	63.80	13	2,515	0.52%
2019/03/29	5	61.90	0	0.00	61.50	5	2,361	0.21%
2019/03/26	2	62.10	2	62.30	62.30	0	2,285	0.00%
2019/03/18	8	62.58	2	62.50	62.50	6	2,379	0.25%
2019/03/04	2	61.85	2	62.35	62.20	0	2,653	0.00%
2019/02/25	0	0.00	2	63.05	63.50	-2	2,614	-0.08%
2019/02/18	2	59.70	2	60.30	60.20	0	2,725	0.00%
2019/02/15	1	60.30	0	0.00	60.30	1	2,726	0.04%
2019/02/12	0	0.00	1	60.30	60.40	-1	2,764	-0.04%
2019/01/30	2	59.10	1	59.20	59.20	1	2,739	0.04%
2019/01/25	1	58.30	2	58.80	58.50	-1	2,709	-0.04%
2019/01/22	1	58.30	0	0.00	58.30	1	2,716	0.04%
2019/01/15	2	57.90	2	57.80	57.80	0	2,710	0.00%
2019/01/11	0	0.00	1	58.50	58.30	-1	2,732	-0.04%
2019/01/10	1	58.00	1	58.40	58.30	0	2,715	0.00%
2019/01/04	0	0.00	1	58.60	58.90	-1	2,752	-0.04%
2018/12/12	1	60.20	1	60.70	61.00	0	3,043	0.00%
2018/12/06	0	0.00	3	61.60	61.50	-3	3,007	-0.10%
2018/12/05	1	61.90	0	0.00	62.00	1	2,967	0.03%
2018/11/30	1	61.30	1	61.60	62.20	0	2,962	0.00%
2018/11/29	4	62.40	2	61.70	61.30	2	2,796	0.07%
2018/11/28	1	62.40	3	62.00	62.10	-2	2,739	-0.07%
2018/11/27	4	60.93	0	0.00	61.20	4	2,710	0.15%
2018/11/26	1	61.50	0	0.00	61.60	1	2,706	0.04%
2018/11/23	1	61.00	1	60.90	60.90	0	2,716	0.00%
2018/11/15	2	62.20	0	0.00	62.90	2	2,650	0.08%
2018/11/08	0	0.00	1	66.80	66.60	-1	2,571	-0.04%
2018/11/01	1	65.80	0	0.00	66.00	1	2,627	0.04%
2018/10/26	2	63.95	0	0.00	64.00	2	2,630	0.08%
2018/10/22	2	67.90	0	0.00	68.30	2	2,592	0.08%
2018/10/12	1	65.60	0	0.00	65.60	1	2,817	0.04%
2018/10/11	3	64.00	10	63.95	64.00	-7	2,844	-0.25%
2018/10/04	1	73.20	0	0.00	73.20	1	2,746	0.04%
2018/10/01	0	0.00	1	75.30	75.20	-1	2,753	-0.04%
2018/09/27	0	0.00	4	74.60	74.50	-4	2,759	-0.14%
2018/09/26	1	74.80	0	0.00	74.80	1	2,749	0.04%
2018/09/20	0	0.00	1	72.70	72.60	-1	2,752	-0.04%
2018/09/17	2	73.60	0	0.00	73.70	2	2,772	0.07%
2018/09/14	1	74.70	0	0.00	74.70	1	2,778	0.04%
2018/09/13	0	0.00	3	74.40	74.30	-3	2,800	-0.11%
2018/09/12	1	73.80	0	0.00	73.20	1	2,804	0.04%
2018/09/11	1	73.70	1	74.40	74.90	0	2,780	0.00%
2018/09/10	0	0.00	8	75.40	73.50	-8	2,801	-0.29%
2018/08/28	0	0.00	1	77.90	78.00	-1	2,797	-0.04%
2018/08/27	0	0.00	1	77.70	77.70	-1	2,796	-0.04%
2018/08/24	1	77.00	0	0.00	77.20	1	2,795	0.04%
2018/08/22	0	0.00	1	77.70	77.70	-1	2,907	-0.03%
2018/08/20	0	0.00	13	75.20	75.50	-13	2,880	-0.45%
2018/08/15	0	0.00	1	74.00	73.50	-1	2,892	-0.03%
2018/08/13	3	76.00	20	75.50	75.80	-17	2,874	-0.59%
2018/08/09	1	77.20	0	0.00	77.10	1	2,871	0.03%
2018/08/02	1	76.90	0	0.00	76.50	1	2,963	0.03%
2018/07/30	3	76.30	0	0.00	76.40	3	2,933	0.10%
2018/07/25	1	76.10	1	76.10	75.80	0	2,889	0.00%
2018/07/24	0	0.00	3.3	79.60	80.00	-3.3	2,837	-0.12%
2018/07/19	0	0.00	2	77.80	78.40	-2	2,671	-0.07%
2018/07/16	0	0.00	1	75.70	75.50	-1	2,560	-0.04%
2018/06/28	2	72.40	0	0.00	72.30	2	2,698	0.07%
2018/06/22	10	73.50	0	0.00	73.30	10	2,716	0.37%
2018/06/07	0	0.00	10	78.00	78.00	-10	2,831	-0.35%
2018/05/30	1	74.40	0	0.00	74.20	1	2,753	0.04%
2018/05/29	0	0.00	10	75.30	75.40	-10	2,733	-0.37%
2018/05/28	11	76.01	3	75.37	75.70	8	2,782	0.29%
2018/05/25	1	74.30	0	0.00	75.10	1	2,787	0.04%
2018/05/22	0	0.00	1	74.00	74.00	-1	2,812	-0.04%
2018/05/21	12	74.00	0	0.00	74.10	12	2,838	0.42%
2018/05/15	0	0.00	1	76.60	75.20	-1	2,918	-0.03%
2018/05/14	1	77.70	0	0.00	78.00	1	3,054	0.03%
2018/05/11	1	77.50	1	77.30	77.30	0	3,059	0.00%
2018/05/08	0	0.00	0.1	76.00	75.80	-0.1	3,151	0.00%
2018/04/23	1	75.00	0	0.00	74.90	1	3,419	0.03%
2018/04/20	3	75.60	0	0.00	76.00	3	3,428	0.09%
2018/04/19	1	76.90	0	0.00	76.90	1	3,439	0.03%
2018/04/18	1	77.60	0	0.00	76.30	1	3,440	0.03%
2018/04/16	4	78.50	0	0.00	78.60	4	3,410	0.12%
2018/04/13	3	78.80	0	0.00	78.50	3	3,451	0.09%
2018/04/03	1	78.10	0	0.00	78.20	1	3,371	0.03%
2018/03/27	0	0.00	0	78.50	78.40	0	3,370	0.00%
2018/03/26	0	0.00	1	78.00	78.00	-1	3,427	-0.03%
2018/03/23	1	78.10	0	0.00	78.40	1	3,463	0.03%
2018/03/20	0	0.00	5	79.00	79.00	-5	3,488	-0.14%
2018/03/13	0	0.00	10	81.00	81.70	-10	3,424	-0.29%
2018/03/12	11	81.26	15	80.77	81.20	-4	3,469	-0.12%
2018/03/09	10	79.70	1	80.00	79.70	9	3,486	0.26%
2018/03/08	5	78.90	10	79.00	79.00	-5	3,472	-0.14%
2018/03/06	0	0.00	20	79.00	78.90	-20	3,619	-0.55%
2018/03/01	40	80.30	0	0.00	79.70	40	3,870	1.03%
2018/02/27	6	79.73	0	0.00	79.40	6	3,917	0.15%
2018/02/22	1	78.90	0	0.00	79.00	1	4,008	0.02%
2018/02/21	0	0.00	1	79.60	80.30	-1	3,997	-0.03%
2018/02/12	1	78.00	0	0.00	78.30	1	4,036	0.02%
2018/02/06	2	79.60	10	79.00	78.70	-8	4,506	-0.18%
2018/02/02	2	83.80	0	0.00	84.10	2	4,464	0.04%
2018/01/30	3	83.87	0	0.00	83.50	3	4,616	0.06%
2018/01/29	3	84.70	0	0.00	84.50	3	4,613	0.07%
2018/01/26	1	85.70	0	0.00	85.60	1	4,648	0.02%
2018/01/24	3	86.40	0	0.00	86.50	3	4,754	0.06%
2018/01/15	4	86.40	4	86.00	86.20	0	5,168	0.00%
2018/01/12	5	85.20	5	85.70	85.60	0	5,232	0.00%
2018/01/09	0	0.00	0	85.50	85.50	0	5,335	0.00%
2018/01/08	0	0.00	4	85.30	85.30	-4	5,403	-0.07%