鴻準 (2354)-國票-中港券商分點個股進出

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
61.2
漲跌
▲0.1
漲幅
+0.16%
成交量
4,556張
產業
上市其他電子類股
1011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－國票-中港券商分點個股進出

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

國票-中港券商分點個股進出
國票-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	2	61.55	2	61.20	61.10	0	22,142	0.00%
2024/05/15	0.4	60.10	0	0.00	60.10	0.4	21,984	0.00%
2024/05/14	0	0.00	2	60.20	60.90	-2	21,890	-0.01%
2024/05/10	3	60.87	0	0.00	60.60	3	21,714	0.01%
2024/05/07	3	61.17	3	62.80	61.70	0	21,360	0.00%
2024/05/06	2	62.10	2	62.80	62.10	0	21,150	0.00%
2024/04/30	1	61.60	0	0.00	61.60	1	20,587	0.00%
2024/04/29	141	62.44	0	0.00	62.40	141	20,438	0.69%	大買/鉅額交易
2024/04/26	2	61.70	14	61.67	61.40	-12	19,997	-0.06%
2024/04/25	11	61.00	1	61.20	60.90	10	19,794	0.05%
2024/04/24	17	61.57	19	62.29	62.00	-2	19,592	-0.01%
2024/04/23	2	60.35	10	60.42	60.30	-8	18,907	-0.04%
2024/04/22	0	0.00	1	57.00	57.00	-1	18,438	-0.01%
2024/04/18	1	55.70	7	55.39	56.50	-6	18,105	-0.03%
2024/04/17	1	55.60	0	0.00	55.60	1	17,987	0.01%
2024/04/16	5	55.06	10	55.72	55.00	-5	17,836	-0.03%
2024/04/15	11	57.52	0	0.00	57.50	11	17,596	0.06%
2024/04/12	2	58.50	11	58.51	58.50	-9	17,434	-0.05%
2024/04/11	17	59.29	146	58.78	59.10	-129	17,226	-0.75%	大賣/鉅額交易
2024/04/10	8	62.09	251	62.28	61.20	-243	16,729	-1.45%	大賣/鉅額交易
2024/04/09	22	63.74	15	63.82	63.00	7	16,351	0.04%
2024/04/08	7	62.94	0	0.00	63.50	7	15,980	0.04%
2024/04/03	9	63.77	23	63.50	64.00	-14	15,670	-0.09%
2024/04/02	83	64.48	24	64.13	64.90	59	15,264	0.39%
2024/04/01	154	64.34	14	65.10	63.80	140	14,706	0.95%	大買/鉅額交易
2024/03/29	114	63.42	8	63.09	63.00	106	14,144	0.75%	大買/鉅額交易
2024/03/28	17	65.66	70.1	66.23	65.10	-53.1	13,289	-0.40%
2024/03/27	15	62.99	31	61.80	63.60	-16	10,914	-0.15%
2024/03/26	9	58.32	3	58.87	57.90	6	9,790	0.06%
2024/03/25	8	58.86	1	59.20	58.70	7	9,502	0.07%
2024/03/22	5	59.16	6	59.22	59.00	-1	9,239	-0.01%
2024/03/21	171	58.75	29	59.31	59.10	142	8,698	1.63%	大買/鉅額交易
2024/03/20	44	58.75	48	59.18	58.20	-4	8,078	-0.05%
2024/03/19	23	56.88	31	56.02	58.10	-8	6,912	-0.12%
2024/03/18	33	55.06	32	55.40	55.40	1	6,431	0.02%
2024/03/15	28	56.56	15	55.60	55.60	13	6,066	0.21%
2024/03/14	19	54.73	6	55.12	53.70	13	4,982	0.26%
2024/03/13	18	59.13	21	59.21	58.90	-3	4,239	-0.07%
2024/03/12	0	0.00	11	51.66	55.30	-11	2,479	-0.44%
2024/03/11	4	48.85	0	0.00	50.30	4	2,126	0.19%
2024/03/08	6	49.23	0	0.00	49.20	6	2,072	0.29%
2024/03/07	1	49.55	1	49.95	50.10	0	2,041	0.00%
2024/03/06	3	49.82	0.3	50.00	49.80	2.7	2,002	0.13%
2024/03/05	1	50.80	15	50.10	50.50	-14	1,996	-0.70%
2024/03/01	5	49.35	0	0.00	49.30	5	1,953	0.26%
2024/02/27	10	49.70	0	0.00	49.70	10	1,931	0.52%
2024/02/26	0	0.00	1	50.10	50.00	-1	1,928	-0.05%
2024/02/22	0.3	50.90	20	50.61	50.70	-19.7	1,954	-1.01%
2024/02/15	14	49.16	0	0.00	49.40	14	2,030	0.69%
2024/02/02	4	50.70	0	0.00	50.90	4	1,987	0.20%
2024/02/01	2	50.70	0	0.00	50.80	2	1,994	0.10%
2024/01/29	1	50.50	0	0.00	50.70	1	2,046	0.05%
2024/01/17	0.3	50.00	0	0.00	49.65	0.3	2,182	0.01%
2024/01/16	0.3	50.50	0	0.00	50.80	0.3	2,151	0.01%
2024/01/11	0.3	51.50	0	0.00	51.30	0.3	2,241	0.01%
2024/01/09	0	0.00	1	51.60	51.50	-1	2,305	-0.04%
2023/12/29	1	53.20	0	0.00	53.10	1	2,580	0.04%
2023/12/27	0	0.00	2	52.20	52.40	-2	2,601	-0.08%
2023/12/26	0	0.00	1	52.20	52.20	-1	2,665	-0.04%
2023/12/21	0.2	52.00	0	0.00	51.70	0.2	2,840	0.01%
2023/12/15	0	0.00	1	52.20	52.00	-1	3,417	-0.03%
2023/12/11	2	51.30	0	0.00	51.30	2	4,414	0.05%
2023/12/06	1	52.20	2	52.10	52.00	-1	4,460	-0.02%
2023/12/05	2	53.60	0	0.00	53.10	2	4,399	0.05%
2023/12/04	0	0.00	1	53.30	53.20	-1	4,412	-0.02%
2023/12/01	0	0.00	0.1	53.20	53.20	-0.1	4,468	0.00%
2023/11/30	1	53.50	0	0.00	53.30	1	4,461	0.02%
2023/11/22	1	53.80	0	0.00	53.30	1	4,559	0.02%
2023/11/16	0	0.00	2	52.70	52.80	-2	4,508	-0.04%
2023/11/13	1	52.40	1	52.20	52.30	0	4,457	0.00%
2023/11/10	2	52.20	0	0.00	52.20	2	4,482	0.04%
2023/10/26	2	52.40	0	0.00	52.30	2	4,608	0.04%
2023/10/24	0	0.00	1.8	53.16	53.10	-1.8	4,689	-0.04%
2023/10/19	1	55.40	0	0.00	55.10	1	5,484	0.02%
2023/10/17	0	0.00	0.1	56.40	56.40	-0.1	5,440	0.00%
2023/10/13	0	0.00	1	57.30	57.20	-1	5,601	-0.02%
2023/10/06	6	56.30	6	57.12	56.50	0	5,731	0.00%
2023/10/05	0	0.00	1	58.10	58.20	-1	5,621	-0.02%
2023/10/03	1	57.50	1	57.40	57.40	0	5,552	0.00%
2023/10/02	11	57.54	10	57.60	57.60	1	5,518	0.02%
2023/09/26	2	57.20	0	0.00	56.30	2	5,403	0.04%
2023/09/25	0	0.00	2	57.60	57.60	-2	5,400	-0.04%
2023/09/22	1	57.70	0	0.00	57.50	1	5,379	0.02%
2023/09/21	9	58.28	0	0.00	58.00	9	5,321	0.17%
2023/09/20	2	58.90	1	58.90	58.90	1	5,188	0.02%
2023/09/19	11	61.92	13	60.68	60.70	-2	4,915	-0.04%
2023/09/18	2	58.10	0	0.00	57.10	2	4,282	0.05%
2023/09/12	0	0.00	2	57.20	57.30	-2	4,003	-0.05%
2023/08/31	2	55.95	0	0.00	55.70	2	3,965	0.05%
2023/08/30	0	0.00	3	55.00	55.30	-3	3,950	-0.08%
2023/08/29	0	0.00	3	54.60	54.80	-3	4,001	-0.07%
2023/08/28	2	54.70	0	0.00	54.70	2	4,056	0.05%
2023/08/23	0	0.00	1	54.70	54.80	-1	4,121	-0.02%
2023/08/09	0	0.00	7	57.01	56.90	-7	3,989	-0.18%
2023/08/08	1	56.50	0	0.00	56.60	1	3,967	0.03%
2023/08/07	3	56.17	0	0.00	56.20	3	3,944	0.08%
2023/08/02	0	0.00	2	54.70	54.50	-2	3,906	-0.05%
2023/07/27	2	56.90	0	0.00	56.90	2	3,731	0.05%
2023/07/26	11	58.46	26	57.83	57.00	-15	3,664	-0.41%
2023/07/25	20	59.60	5	58.26	59.50	15	3,399	0.44%
2023/07/24	0	0.00	1	54.40	55.00	-1	2,796	-0.04%
2023/07/20	2	55.55	0	0.00	55.20	2	2,750	0.07%
2023/07/19	0	0.00	4	56.60	55.90	-4	2,738	-0.15%
2023/07/18	3	58.90	10	57.60	57.40	-7	2,693	-0.26%
2023/07/13	1	54.50	1	55.50	54.90	0	2,433	0.00%
2023/07/07	2	53.30	0	0.00	52.90	2	2,353	0.08%
2023/07/04	5	54.80	2	54.70	54.70	3	2,283	0.13%
2023/06/29	0	0.00	1	56.20	55.80	-1	2,348	-0.04%
2023/06/28	0	0.00	1	56.40	56.00	-1	2,437	-0.04%
2023/06/27	0	0.00	1	56.00	55.80	-1	2,426	-0.04%
2023/06/26	0	0.00	2	57.80	57.60	-2	2,398	-0.08%
2023/06/20	0	0.00	10	56.00	56.10	-10	2,319	-0.43%
2023/06/19	0.2	55.80	0	0.00	56.50	0.2	2,318	0.01%
2023/06/16	10	56.80	0	0.00	56.00	10	2,301	0.43%
2023/06/15	2	56.60	7	56.93	56.50	-5	2,246	-0.22%
2023/06/14	5	56.68	4	57.00	56.50	1	2,238	0.04%
2023/06/13	1	56.00	0	0.00	55.80	1	2,150	0.05%
2023/06/09	3	54.87	0	0.00	54.60	3	2,095	0.14%
2023/06/08	2	54.85	0	0.00	55.00	2	2,106	0.09%
2023/06/07	2	55.50	0	0.00	55.30	2	2,153	0.09%
2023/06/06	2	55.50	0	0.00	55.70	2	2,168	0.09%
2023/06/05	1	56.00	0	0.00	55.80	1	2,223	0.04%
2023/06/02	0	0.00	3	56.20	55.90	-3	2,258	-0.13%
2023/06/01	0	0.00	2	55.20	55.80	-2	2,232	-0.09%
2023/05/31	2	54.60	0	0.00	54.30	2	2,170	0.09%
2023/05/30	3	54.70	0	0.00	54.50	3	2,127	0.14%
2023/05/29	0	0.00	5	54.20	54.20	-5	2,119	-0.24%
2023/05/23	0	0.00	4	53.90	53.90	-4	2,226	-0.18%
2023/05/19	0	0.00	1	53.80	53.90	-1	2,281	-0.04%
2023/05/18	2	53.85	1	53.90	53.70	1	2,293	0.04%
2023/05/09	0	0.00	1	53.60	53.80	-1	2,476	-0.04%
2023/05/02	0	0.00	4	53.90	53.80	-4	3,026	-0.13%
2023/04/27	0	0.00	1	53.00	53.40	-1	3,290	-0.03%
2023/04/20	0	0.00	1	54.40	54.40	-1	3,354	-0.03%
2023/04/14	0	0.00	15	54.90	54.80	-15	3,409	-0.44%
2023/04/10	1	55.70	0	0.00	55.50	1	3,501	0.03%
2023/04/07	0	0.00	1	56.00	55.50	-1	3,495	-0.03%
2023/03/31	0	0.00	1	55.90	55.90	-1	3,415	-0.03%
2023/03/30	0	0.00	2	55.50	55.60	-2	3,385	-0.06%
2023/03/29	1	55.40	2	55.45	55.50	-1	3,342	-0.03%
2023/03/22	4	53.10	0	0.00	53.30	4	3,255	0.12%
2023/03/10	2	53.80	0	0.00	53.60	2	3,664	0.05%
2023/03/08	1	55.10	16	55.01	55.20	-15	3,746	-0.40%
2023/03/07	2	56.00	2	56.60	56.00	0	3,688	0.00%
2023/02/24	0	0.00	1	56.10	55.50	-1	3,620	-0.03%
2023/02/23	6	56.28	0	0.00	56.00	6	3,592	0.17%
2023/02/21	3	55.80	0	0.00	55.70	3	3,561	0.08%
2023/02/15	1	54.90	0	0.00	54.50	1	3,743	0.03%
2023/02/10	2	54.55	0	0.00	54.60	2	3,788	0.05%
2023/02/09	1	55.30	0	0.00	55.50	1	3,733	0.03%
2023/02/08	1	56.00	0	0.00	55.80	1	3,710	0.03%
2023/02/02	4	55.80	10	56.50	56.40	-6	3,504	-0.17%
2023/01/31	5	54.20	6	55.02	54.20	-1	3,260	-0.03%
2023/01/30	0	0.00	7	55.54	55.40	-7	3,155	-0.22%
2023/01/12	4	53.45	0	0.00	52.70	4	2,949	0.14%
2023/01/10	1	53.10	0	0.00	53.40	1	2,918	0.03%
2022/12/29	0	0.00	4	51.10	51.00	-4	2,841	-0.14%
2022/12/23	4	51.35	0	0.00	51.40	4	2,805	0.14%
2022/12/22	0	0.00	4	51.90	52.00	-4	2,833	-0.14%
2022/12/07	2	52.70	0	0.00	52.80	2	2,711	0.07%
2022/11/30	0	0.00	8	52.01	52.10	-8	2,386	-0.34%
2022/11/21	0	0.00	20	49.55	49.55	-20	2,355	-0.85%
2022/11/18	0	0.00	11	49.74	49.65	-11	2,364	-0.47%
2022/11/17	0	0.00	10	50.10	49.90	-10	2,354	-0.42%
2022/11/16	0	0.00	20	50.20	50.10	-20	2,340	-0.85%
2022/11/15	0	0.00	19	49.67	49.60	-19	2,273	-0.84%
2022/11/11	1	48.10	1	48.45	48.85	0	2,177	0.00%
2022/11/07	0	0.00	1	46.25	46.30	-1	2,114	-0.05%
2022/11/01	4	45.40	0	0.00	45.45	4	2,199	0.18%
2022/10/18	11	46.70	0	0.00	46.30	11	2,214	0.50%
2022/10/14	1	46.40	0	0.00	46.10	1	2,267	0.04%
2022/09/28	1	45.30	0	0.00	45.15	1	2,452	0.04%
2022/09/26	0	0.00	4	45.93	45.80	-4	2,514	-0.16%
2022/09/19	2	48.00	0	0.00	48.00	2	2,802	0.07%
2022/09/16	1	48.40	0	0.00	48.00	1	2,831	0.04%
2022/09/15	0	0.00	4	48.90	48.90	-4	2,827	-0.14%
2022/09/14	2	49.08	0	0.00	48.85	2	2,866	0.07%
2022/09/12	0	0.00	1	49.00	49.00	-1	3,011	-0.03%
2022/09/06	1	48.25	0	0.00	48.15	1	3,297	0.03%
2022/09/02	2	50.50	0	0.00	50.10	2	3,404	0.06%
2022/09/01	1	50.20	0	0.00	50.20	1	3,454	0.03%
2022/08/31	1	50.60	0	0.00	50.60	1	3,532	0.03%
2022/08/26	2	50.80	0	0.00	51.60	2	3,781	0.05%
2022/08/22	1	50.20	2	50.20	50.20	-1	6,194	-0.02%
2022/08/15	0	0.00	1	50.40	50.40	-1	6,717	-0.01%
2022/08/11	9	50.67	0	0.00	50.60	9	6,755	0.13%
2022/08/02	1	48.60	0	0.00	48.30	1	7,144	0.01%
2022/07/22	2	49.18	2	49.35	49.20	0	7,219	0.00%
2022/07/21	0	0.00	2	47.60	48.75	-2	7,194	-0.03%
2022/07/20	2	47.85	6	47.57	47.50	-4	7,182	-0.06%
2022/07/19	4	46.93	0	0.00	46.90	4	7,176	0.06%
2022/07/15	3	46.53	0	0.00	46.60	3	7,237	0.04%
2022/07/12	2	45.60	0	0.00	45.70	2	7,211	0.03%
2022/07/08	1	46.30	3	46.70	46.05	-2	7,190	-0.03%
2022/07/07	2	45.90	0	0.00	46.25	2	7,184	0.03%
2022/07/06	2	45.80	80	46.60	45.10	-78	7,162	-1.09%
2022/07/05	3	46.40	5	46.50	46.55	-2	7,137	-0.03%
2022/07/04	5	45.85	0	0.00	45.70	5	7,133	0.07%
2022/07/01	1	48.35	2	47.48	47.00	-1	7,121	-0.01%
2022/06/30	39	49.75	0	0.00	49.30	39	7,040	0.55%
2022/06/29	2	52.50	0	0.00	52.20	2	6,921	0.03%
2022/06/22	2	53.10	0	0.00	53.20	2	6,844	0.03%
2022/06/21	0	0.00	2	54.30	54.60	-2	6,830	-0.03%
2022/06/20	22	53.70	2	54.70	52.90	20	6,795	0.29%
2022/06/17	12	54.38	0	0.00	55.50	12	6,680	0.18%
2022/06/16	0	0.00	1	56.00	55.20	-1	6,524	-0.02%
2022/06/15	0	0.00	62	56.73	56.20	-62	6,514	-0.95%
2022/06/14	0	0.00	2	55.60	56.40	-2	6,485	-0.03%
2022/06/13	1.1	55.60	2.1	55.60	55.50	-1	6,436	-0.02%
2022/06/07	2.1	56.30	1	56.30	56.20	1.1	6,155	0.02%
2022/06/02	5	56.70	0	0.00	56.50	5	5,993	0.08%
2022/06/01	15	56.23	12	55.10	56.00	3	5,706	0.05%
2022/05/31	17	54.36	10	54.05	54.60	7	5,360	0.13%
2022/05/30	2	53.90	0	0.00	54.30	2	3,832	0.05%
2022/05/25	1	54.10	2	54.50	54.40	-1	3,678	-0.03%
2022/05/24	10	53.60	9	53.80	53.20	1	3,683	0.03%
2022/05/23	1	53.80	0	0.00	53.80	1	3,696	0.03%
2022/05/20	12	54.53	9	54.20	54.50	3	3,641	0.08%
2022/05/19	1	54.20	0	0.00	54.00	1	3,686	0.03%
2022/05/18	59	55.43	0	0.00	55.60	59	3,604	1.64%
2022/05/17	0	0.00	3	54.70	54.90	-3	3,578	-0.08%
2022/05/16	10	57.40	10	58.05	55.90	0	3,497	0.00%
2022/05/13	81	58.51	0	0.00	58.50	81	3,385	2.39%
2022/05/11	1	60.80	40	61.20	61.30	-39	3,294	-1.18%
2022/05/10	0	0.00	2	61.50	61.50	-2	3,401	-0.06%
2022/04/26	0	0.00	5	59.30	59.40	-5	3,534	-0.14%
2022/04/25	0.3	60.40	0	0.00	59.50	0.3	3,530	0.01%
2022/04/22	1	59.80	0	0.00	60.60	1	3,496	0.03%
2022/04/21	1	60.60	0	0.00	60.70	1	3,469	0.03%
2022/04/07	30	61.50	0	0.00	60.80	30	3,773	0.79%
2022/04/06	10	61.80	0	0.00	61.80	10	3,737	0.27%
2022/03/31	0	0.00	5	63.30	62.80	-5	3,688	-0.14%
2022/03/30	5	62.90	0	0.00	62.60	5	3,663	0.14%
2022/03/28	0	0.00	1	62.80	63.20	-1	3,650	-0.03%
2022/03/09	0	0.00	1	62.20	61.90	-1	3,785	-0.03%
2022/02/24	0	0.00	1	64.00	63.70	-1	3,779	-0.03%
2022/02/23	1	64.60	5	64.20	64.60	-4	3,696	-0.11%
2022/02/21	2	63.70	1	63.90	64.00	1	3,645	0.03%
2022/02/18	5	63.00	0	0.00	63.00	5	3,636	0.14%
2022/02/17	0	0.00	2	63.30	63.10	-2	3,784	-0.05%
2022/02/11	1	63.00	15	63.00	63.30	-14	4,071	-0.34%
2022/02/10	0	0.00	23	62.92	63.60	-23	4,106	-0.56%
2022/01/25	7	60.50	2	60.50	60.40	5	4,375	0.11%
2022/01/24	10	61.80	0	0.00	61.50	10	4,369	0.23%
2022/01/21	1	62.10	12	62.00	62.00	-11	4,417	-0.25%
2022/01/20	4	61.80	0	0.00	62.00	4	4,457	0.09%
2022/01/18	25	62.96	0	0.00	62.60	25	4,506	0.55%
2022/01/14	2	62.50	0	0.00	62.40	2	4,656	0.04%
2022/01/13	0	0.00	15	63.33	63.30	-15	4,815	-0.31%
2022/01/12	5	62.80	0	0.00	63.30	5	4,944	0.10%
2022/01/07	1	65.70	0	0.00	64.20	1	5,567	0.02%
2022/01/06	0	0.00	21	65.60	65.70	-21	5,601	-0.37%
2022/01/05	2	66.40	5	66.20	66.20	-3	5,650	-0.05%
2021/12/22	2	64.20	0	0.00	64.10	2	8,081	0.02%
2021/12/20	1	63.60	0	0.00	63.60	1	8,387	0.01%
2021/12/15	20	63.90	0	0.00	63.90	20	9,158	0.22%
2021/12/10	0	0.00	2	65.60	65.30	-2	9,585	-0.02%
2021/12/08	0	0.00	1	64.50	64.30	-1	9,529	-0.01%
2021/12/07	1	64.60	0	0.00	64.30	1	9,514	0.01%
2021/12/02	2	64.50	0	0.00	64.30	2	9,489	0.02%
2021/12/01	2	64.70	0	0.00	64.90	2	9,490	0.02%
2021/11/26	2	65.30	0	0.00	65.10	2	9,469	0.02%
2021/11/25	3	66.83	0	0.00	66.60	3	9,412	0.03%
2021/11/24	0	0.00	2	67.10	67.10	-2	9,427	-0.02%
2021/11/17	3	66.97	0	0.00	66.90	3	9,682	0.03%
2021/11/16	2	67.00	0	0.00	67.30	2	9,779	0.02%
2021/11/15	2	68.20	30	68.50	68.00	-28	9,836	-0.28%
2021/11/12	2	69.10	1	69.00	68.90	1	9,928	0.01%
2021/11/11	2	69.30	0	0.00	69.30	2	9,930	0.02%
2021/11/10	0	0.00	2	70.20	70.20	-2	9,851	-0.02%
2021/11/09	3.6	69.44	2	70.10	69.60	1.6	9,853	0.02%
2021/11/08	1	69.30	1	69.30	69.60	0	9,847	0.00%
2021/11/05	5	69.60	1	70.00	70.00	4	9,845	0.04%
2021/11/04	2	70.50	5	70.56	70.00	-3	9,782	-0.03%
2021/11/02	0	0.00	17	69.69	69.10	-17	9,609	-0.18%
2021/11/01	0	0.00	3	68.70	68.60	-3	9,474	-0.03%
2021/10/29	1	68.80	2	68.80	68.80	-1	9,456	-0.01%
2021/10/28	1	68.10	3	68.83	68.60	-2	9,393	-0.02%
2021/10/27	6	67.63	2	68.10	67.70	4	9,316	0.04%
2021/10/25	0	0.00	1	68.10	68.30	-1	9,279	-0.01%
2021/10/22	0	0.00	2	67.90	67.90	-2	9,259	-0.02%
2021/10/21	5	67.54	2	67.60	66.50	3	9,213	0.03%
2021/10/20	1	67.30	0	0.00	67.90	1	9,154	0.01%
2021/10/19	2	68.25	0	0.00	68.00	2	9,037	0.02%
2021/10/18	5	69.82	0	0.00	68.70	5	8,913	0.06%
2021/10/15	7	70.53	3	70.73	70.80	4	8,729	0.05%
2021/10/13	0	0.00	5	68.40	69.00	-5	8,468	-0.06%
2021/10/12	12	68.12	0	0.00	67.90	12	8,397	0.14%
2021/10/07	1	69.10	18	69.52	69.40	-17	8,151	-0.21%
2021/10/06	3	69.80	1	70.40	68.30	2	8,078	0.02%
2021/10/05	6	69.17	8	69.89	71.20	-2	7,773	-0.03%
2021/10/04	5	70.14	11	70.62	70.90	-6	7,414	-0.08%
2021/10/01	6	68.97	2	69.75	67.60	4	6,842	0.06%
2021/09/30	4	70.40	5	70.96	70.30	-1	6,600	-0.02%
2021/09/29	4	68.40	2	69.00	68.70	2	6,218	0.03%
2021/09/28	0	0.00	4	69.45	69.40	-4	6,209	-0.06%
2021/09/24	8	68.83	4	69.00	68.70	4	5,961	0.07%
2021/09/23	1	65.70	5	67.76	68.00	-4	5,645	-0.07%
2021/09/22	0	0.00	10	65.40	66.20	-10	5,330	-0.19%
2021/09/17	1	65.70	2	65.90	66.50	-1	5,240	-0.02%
2021/09/15	1	64.30	3	65.33	65.00	-2	5,073	-0.04%
2021/09/13	2	63.30	0	0.00	63.00	2	4,862	0.04%
2021/09/09	10	63.30	0	0.00	63.50	10	5,004	0.20%
2021/09/07	0	0.00	10	63.80	64.30	-10	4,951	-0.20%
2021/09/03	1	63.90	20	63.90	64.90	-19	4,952	-0.38%
2021/09/01	1	66.00	1	65.90	65.60	0	4,851	0.00%
2021/08/27	1	65.70	2	66.25	66.20	-1	4,900	-0.02%
2021/08/26	2	65.30	2	65.70	65.70	0	4,919	0.00%
2021/08/25	0	0.00	3	66.00	65.70	-3	5,051	-0.06%
2021/08/24	22	67.21	2	65.70	65.70	20	5,050	0.40%
2021/08/19	1	65.00	0	0.00	64.50	1	4,791	0.02%
2021/08/18	5	63.72	2.1	64.60	66.80	3	4,610	0.06%
2021/08/17	0	0.00	2	64.40	64.40	-2	4,482	-0.04%
2021/08/16	1	63.60	0	0.00	63.90	1	4,440	0.02%
2021/08/04	13	62.00	0	0.00	62.10	13	4,972	0.26%
2021/07/26	0.1	64.00	0	0.00	63.10	0.1	5,680	0.00%
2021/07/21	0	0.00	2	63.00	63.00	-2	5,794	-0.03%
2021/07/20	15	64.30	0	0.00	64.20	15	5,755	0.26%
2021/07/19	2	65.80	0	0.00	65.80	2	5,777	0.03%
2021/07/14	0	0.00	1	66.20	65.80	-1	6,100	-0.02%
2021/07/13	2	66.50	0	0.00	66.10	2	6,153	0.03%
2021/07/12	15	65.60	0	0.00	65.80	15	6,170	0.24%
2021/07/09	5	64.80	0	0.00	65.00	5	6,253	0.08%
2021/07/08	2	65.40	0	0.00	65.50	2	6,399	0.03%
2021/07/06	1	66.10	0	0.00	66.00	1	6,572	0.02%
2021/07/02	3	64.90	3.1	64.71	65.00	-0.1	6,607	0.00%
2021/06/30	5	65.60	0	0.00	65.70	5	6,760	0.07%
2021/06/21	2	64.60	0	0.00	64.20	2	7,891	0.03%
2021/06/10	1	64.00	3.1	64.03	64.20	-2.1	10,545	-0.02%
2021/06/09	5	63.50	0	0.00	63.40	5	10,719	0.05%
2021/06/08	1	64.80	1	64.40	64.40	0	11,187	0.00%
2021/06/03	0	0.00	1	66.00	65.10	-1	11,503	-0.01%
2021/06/02	2	67.05	0	0.00	65.90	2	11,547	0.02%
2021/06/01	2	66.40	1	65.70	66.40	1	11,512	0.01%
2021/05/31	0	0.00	0	65.20	65.30	0	11,685	0.00%
2021/05/25	1	64.20	0	0.00	64.30	1	12,460	0.01%
2021/05/24	2	63.00	0	0.00	63.50	2	13,058	0.02%
2021/05/19	0	0.00	7	62.06	62.10	-7	13,616	-0.05%
2021/05/18	0	0.00	1	61.30	62.70	-1	13,799	-0.01%
2021/05/17	1	55.80	1	58.20	57.80	0	13,988	0.00%
2021/05/14	0	0.00	1	61.30	60.90	-1	14,093	-0.01%
2021/05/13	4	59.75	3	60.93	61.20	1	14,457	0.01%
2021/05/12	3	58.67	0	0.00	59.80	3	14,679	0.02%
2021/05/11	3	63.53	3	63.10	62.00	0	15,153	0.00%
2021/05/10	2	65.70	0	0.00	65.40	2	15,223	0.01%
2021/05/07	2	65.70	4	65.80	66.20	-2	15,477	-0.01%
2021/05/06	4	64.35	2	64.50	64.40	2	15,780	0.01%
2021/05/05	2	65.00	0	0.00	63.60	2	16,217	0.01%
2021/05/04	24	63.68	40	64.20	64.20	-16	16,250	-0.10%
2021/04/29	5	69.32	1	69.90	69.00	4	16,341	0.02%
2021/04/28	0	0.00	3	69.97	69.70	-3	16,457	-0.02%
2021/04/26	2	69.65	1.8	69.64	69.60	0.2	16,916	0.00%
2021/04/22	0	0.00	1	70.90	69.30	-1	19,364	-0.01%
2021/04/21	0	0.00	26	71.38	70.80	-26	21,177	-0.12%
2021/04/20	3	71.00	0	0.00	71.00	3	23,422	0.01%
2021/04/19	0	0.00	1	71.10	71.10	-1	24,127	0.00%
2021/04/16	6	71.62	3	71.67	71.70	3	24,288	0.01%
2021/04/15	4	70.35	2	70.70	70.80	2	24,357	0.01%
2021/04/14	1	70.50	1	71.30	71.10	0	24,344	0.00%
2021/04/13	10	72.80	3	72.30	72.10	7	24,468	0.03%
2021/04/12	4	72.30	5	72.00	72.10	-1	24,572	0.00%
2021/04/09	1	72.10	2	72.00	72.00	-1	24,711	0.00%
2021/04/08	25	72.30	6	72.30	72.30	19	24,687	0.08%
2021/04/07	10	73.10	3	73.13	73.10	7	24,603	0.03%
2021/04/06	0	0.00	2	72.50	72.10	-2	24,526	-0.01%
2021/04/01	4	71.80	2	72.00	71.90	2	24,495	0.01%
2021/03/31	5	72.88	1	73.40	72.60	4	24,416	0.02%
2021/03/30	2	74.30	0	0.00	74.80	2	24,191	0.01%
2021/03/26	2	73.80	12	73.87	73.80	-10	24,108	-0.04%
2021/03/25	1	75.30	6	74.43	74.10	-5	24,013	-0.02%
2021/03/24	4	76.28	1	75.40	75.40	3	23,836	0.01%
2021/03/23	22	77.75	27	76.65	76.10	-5	23,564	-0.02%
2021/03/22	6	72.85	14	73.47	74.00	-8	22,465	-0.04%
2021/03/19	2	73.10	0	0.00	73.00	2	22,308	0.01%
2021/03/18	18	74.75	17	74.84	74.80	1	22,105	0.00%
2021/03/17	13	73.86	11.3	74.48	73.40	1.7	21,765	0.01%
2021/03/15	4	72.40	2.1	73.19	72.80	1.9	21,150	0.01%
2021/03/12	10	72.71	7	73.09	73.30	3	21,192	0.01%
2021/03/11	2	71.30	8	71.09	71.30	-6	21,120	-0.03%
2021/03/10	3	69.50	4	70.20	69.60	-1	20,960	0.00%
2021/03/09	0	0.00	4	68.28	69.00	-4	20,933	-0.02%
2021/03/08	2	69.20	2	70.10	69.00	0	20,785	0.00%
2021/03/05	1	70.60	1	70.20	70.00	0	20,689	0.00%
2021/03/04	3	70.90	12	70.98	70.50	-9	20,660	-0.04%
2021/03/03	6	69.58	0	0.00	70.80	6	20,431	0.03%
2021/03/02	3	70.53	2	69.30	69.30	1	20,303	0.00%
2021/02/26	5	70.34	8	70.64	70.00	-3	20,163	-0.01%
2021/02/25	27	71.86	19	72.95	71.30	8	19,931	0.04%
2021/02/24	12	71.03	11	71.49	70.60	1	19,489	0.01%
2021/02/23	8	69.90	5	69.82	69.70	3	18,843	0.02%
2021/02/22	12	70.05	3	70.30	69.70	9	18,685	0.05%
2021/02/19	5.3	69.41	0	0.00	69.40	5.3	18,424	0.03%
2021/02/18	2	70.00	2	70.80	70.20	0	18,213	0.00%
2021/02/17	2	69.50	6	69.77	69.90	-4	17,982	-0.02%
2021/02/05	1	70.80	0	0.00	70.40	1	17,708	0.01%
2021/02/04	13	70.32	7	71.17	70.40	6	17,457	0.03%
2021/02/03	21	72.69	10	73.60	72.50	11	17,039	0.06%
2021/02/02	35.3	75.38	41	74.46	73.60	-5.7	16,672	-0.03%
2021/02/01	10	73.81	2	73.60	74.90	8	15,953	0.05%
2021/01/29	4	78.45	2	78.80	74.80	2	15,757	0.01%
2021/01/28	5	75.80	5	76.26	77.20	0	15,459	0.00%
2021/01/27	0	0.00	16	76.89	78.20	-16	15,072	-0.11%
2021/01/26	8	74.73	7	75.24	74.40	1	14,563	0.01%
2021/01/25	8.2	76.29	14	76.29	75.30	-5.8	14,395	-0.04%
2021/01/22	5	74.54	5	75.16	75.60	0	14,088	0.00%
2021/01/21	14	73.16	2	72.25	72.50	12	13,851	0.09%
2021/01/20	8	74.36	18	72.33	72.10	-10	13,646	-0.07%
2021/01/19	12.3	76.25	8	76.81	76.00	4.3	13,299	0.03%
2021/01/18	24	75.75	23	76.18	77.30	1	12,960	0.01%
2021/01/15	36.2	76.20	42	76.58	75.60	-5.8	11,917	-0.05%
2021/01/14	82	75.97	86	76.88	76.90	-4	10,349	-0.04%
2021/01/13	66	70.49	31	70.28	72.80	35	8,308	0.42%
2021/01/12	10	67.70	1	67.70	67.70	9	5,923	0.15%
2021/01/11	0	0.00	11	61.60	61.60	-11	5,142	-0.21%
2021/01/08	2.1	54.99	2	55.55	56.00	0.1	4,890	0.00%
2021/01/07	1	55.50	1	55.20	55.60	0	4,712	0.00%
2021/01/06	3	55.87	0	0.00	55.70	3	4,613	0.07%
2021/01/05	24	56.26	7	56.09	56.10	17	4,309	0.39%
2021/01/04	1	55.00	4	55.30	55.60	-3	4,071	-0.07%
2020/12/29	0	0.00	2	53.70	53.40	-2	3,724	-0.05%
2020/12/28	2	54.50	4	54.10	54.00	-2	3,684	-0.05%
2020/12/25	2	53.70	1	53.90	53.70	1	3,627	0.03%
2020/12/23	1	52.20	0	0.00	52.10	1	3,454	0.03%
2020/12/22	1	52.10	1	53.10	52.00	0	3,437	0.00%
2020/12/18	1	51.90	0	0.00	51.90	1	3,403	0.03%
2020/12/15	1	52.00	0	0.00	52.00	1	3,341	0.03%
2020/12/14	0	0.00	1	52.90	52.70	-1	3,279	-0.03%
2020/12/09	6	55.08	0	0.00	54.70	6	2,998	0.20%
2020/12/08	0	0.00	3	55.00	54.70	-3	2,877	-0.10%
2020/12/07	7	54.96	5	56.50	56.30	2	2,632	0.08%
2020/12/04	0	0.00	1	52.30	52.50	-1	2,227	-0.05%
2020/11/30	0	0.00	1	52.30	52.60	-1	2,111	-0.05%
2020/11/23	1	52.40	1	52.30	52.40	0	2,003	0.00%
2020/11/20	1	52.00	0	0.00	52.10	1	1,960	0.05%
2020/11/18	0	0.00	1	51.70	51.80	-1	1,948	-0.05%
2020/11/17	1	51.30	0	0.00	51.30	1	1,939	0.05%
2020/11/12	1	52.20	0	0.00	52.30	1	1,946	0.05%
2020/11/11	0	0.00	1	52.30	52.30	-1	1,952	-0.05%
2020/11/10	0	0.00	1	51.60	51.60	-1	1,934	-0.05%
2020/11/09	0	0.00	3	51.70	51.70	-3	1,966	-0.15%
2020/11/04	0	0.00	3	51.20	51.10	-3	1,995	-0.15%
2020/10/19	0	0.00	1	51.90	51.90	-1	2,330	-0.04%
2020/10/16	0	0.00	10	51.31	51.20	-10	2,420	-0.41%
2020/10/12	1	52.00	0	0.00	52.00	1	2,723	0.04%
2020/10/05	1	51.10	0	0.00	51.00	1	2,886	0.03%
2020/09/30	0	0.00	10	51.60	51.50	-10	2,926	-0.34%
2020/09/24	1	50.50	2	51.00	50.30	-1	3,106	-0.03%
2020/09/23	0	0.00	1	51.30	51.40	-1	3,069	-0.03%
2020/09/22	10	51.90	0	0.00	52.00	10	3,132	0.32%
2020/09/18	1	52.60	1	53.20	52.60	0	3,183	0.00%
2020/09/09	2	51.75	2	52.20	52.10	0	3,405	0.00%
2020/09/03	1	53.60	1	53.90	53.30	0	3,473	0.00%
2020/08/26	1	52.80	0	0.00	53.30	1	3,540	0.03%
2020/08/25	0	0.00	1	52.60	53.10	-1	3,558	-0.03%
2020/08/20	5	51.50	0	0.00	51.20	5	3,581	0.14%
2020/08/19	3	54.00	0	0.00	53.50	3	3,523	0.09%
2020/08/14	0	0.00	2	53.50	53.60	-2	3,521	-0.06%
2020/08/13	1	53.10	2	54.00	53.10	-1	3,519	-0.03%
2020/08/12	1	53.30	1	53.70	53.60	0	3,485	0.00%
2020/08/11	6	53.92	0	0.00	53.70	6	3,501	0.17%
2020/08/10	0	0.00	1	54.40	54.40	-1	3,522	-0.03%
2020/08/07	10	54.32	0	0.00	54.30	10	3,561	0.28%
2020/07/29	1	53.70	0	0.00	53.70	1	3,676	0.03%
2020/07/27	1	54.00	1	54.20	53.60	0	3,923	0.00%
2020/07/24	0	0.00	1	54.10	54.20	-1	3,912	-0.03%
2020/07/23	1	55.10	1	55.90	55.30	0	3,881	0.00%
2020/07/22	1	57.90	0	0.00	58.00	1	3,845	0.03%
2020/07/21	0	0.00	4	57.45	57.60	-4	3,757	-0.11%
2020/07/20	2	57.05	1	57.00	56.90	1	3,695	0.03%
2020/07/17	0	0.00	3	57.50	57.70	-3	3,632	-0.08%
2020/07/15	1	57.40	0	0.00	57.20	1	3,552	0.03%
2020/07/13	0	0.00	1	58.00	58.00	-1	3,522	-0.03%
2020/07/10	1	57.10	15	57.33	57.10	-14	3,528	-0.40%
2020/07/09	0	0.00	1	58.30	58.00	-1	3,536	-0.03%
2020/07/07	0	0.00	5	58.04	57.90	-5	3,496	-0.14%
2020/07/06	5	57.90	1	57.90	57.80	4	3,540	0.11%
2020/07/01	0	0.00	11	57.41	57.00	-11	3,542	-0.31%
2020/06/30	5	56.00	3	55.93	56.50	2	3,455	0.06%
2020/06/29	2	55.15	0	0.00	55.20	2	3,419	0.06%
2020/06/24	0	0.00	3	55.90	55.90	-3	3,392	-0.09%
2020/06/22	0	0.00	2	54.20	54.40	-2	3,338	-0.06%
2020/06/19	1	54.40	0.2	54.50	54.10	0.8	3,365	0.02%
2020/06/17	7	54.77	1	54.60	54.50	6	3,313	0.18%
2020/06/16	3	53.93	0	0.00	54.10	3	3,379	0.09%
2020/06/10	0	0.00	1	55.70	55.70	-1	3,628	-0.03%
2020/06/04	2	55.00	1	55.20	55.20	1	3,822	0.03%
2020/06/02	2	54.40	0	0.00	54.30	2	3,837	0.05%
2020/05/27	1	54.50	0	0.00	54.30	1	3,829	0.03%
2020/05/26	3	54.30	0	0.00	54.00	3	3,853	0.08%
2020/05/21	3	54.80	1.1	54.91	55.10	2	3,856	0.05%
2020/05/19	1	54.20	0	0.00	54.50	1	3,843	0.03%
2020/05/18	0	0.00	1	54.20	53.70	-1	3,845	-0.03%
2020/05/15	0	0.00	0.2	55.00	54.80	-0.2	3,815	0.00%
2020/05/14	1	55.70	0	0.00	55.50	1	3,778	0.03%
2020/05/13	1	56.80	0	0.00	56.80	1	3,739	0.03%
2020/05/12	3	56.53	0	0.00	56.50	3	3,743	0.08%
2020/05/11	0	0.00	2	57.45	57.40	-2	3,742	-0.05%
2020/05/08	1	56.40	0	0.00	56.20	1	3,714	0.03%
2020/05/06	4	55.98	1	56.40	55.50	3	3,663	0.08%
2020/05/05	1	55.80	4	55.75	55.90	-3	3,633	-0.08%
2020/05/04	2	55.65	1	56.20	56.30	1	3,626	0.03%
2020/04/30	18	57.93	5	57.78	57.60	13	3,581	0.36%
2020/04/29	4	54.80	5	55.00	54.90	-1	3,414	-0.03%
2020/04/27	0	0.00	10	54.60	54.60	-10	3,521	-0.28%
2020/04/22	0	0.00	1	53.00	53.10	-1	3,514	-0.03%
2020/04/17	1	54.60	5	54.40	54.50	-4	3,472	-0.12%
2020/04/16	1	54.10	0	0.00	54.00	1	3,419	0.03%
2020/04/14	5	54.50	5	54.32	54.30	0	3,367	0.00%
2020/04/09	4	55.73	5	55.00	54.80	-1	3,354	-0.03%
2020/04/08	0	0.00	5	53.18	53.40	-5	3,239	-0.15%
2020/04/07	8	51.06	0	0.00	51.20	8	3,189	0.25%
2020/04/06	2	49.90	0	0.00	49.95	2	3,167	0.06%
2020/03/31	2	49.23	0	0.00	49.50	2	3,161	0.06%
2020/03/26	0	0.00	10	49.80	49.65	-10	3,135	-0.32%
2020/03/24	0	0.00	1	48.80	48.75	-1	3,153	-0.03%
2020/03/20	1	49.25	2	47.55	49.50	-1	3,220	-0.03%
2020/03/19	0	0.00	1	46.80	46.20	-1	3,172	-0.03%
2020/03/13	5	51.02	0	0.00	53.30	5	3,082	0.16%
2020/03/12	0	0.00	11	55.23	55.20	-11	2,982	-0.37%
2020/03/10	2	58.00	0	0.00	58.10	2	2,910	0.07%
2020/03/03	0	0.00	3	59.40	59.20	-3	2,843	-0.11%
2020/02/17	5	60.80	0	0.00	60.60	5	3,025	0.17%
2020/02/10	2	60.70	0	0.00	60.40	2	3,125	0.06%
2020/02/03	1	59.10	3	58.50	59.30	-2	3,564	-0.06%
2020/01/31	0	0.00	2	60.20	60.50	-2	3,521	-0.06%
2020/01/30	0	0.00	1	60.00	59.80	-1	3,507	-0.03%
2020/01/17	2	66.00	0	0.00	66.00	2	3,405	0.06%
2020/01/14	2	65.30	0	0.00	65.60	2	3,430	0.06%
2020/01/07	0	0.00	35	64.77	65.00	-35	3,466	-1.01%
2020/01/03	2	66.60	0	0.00	66.60	2	3,467	0.06%
2019/12/26	0	0.00	3	67.20	67.00	-3	3,489	-0.09%
2019/12/25	3	67.60	0	0.00	67.50	3	3,498	0.09%
2019/12/24	1	67.00	0	0.00	67.00	1	3,508	0.03%
2019/12/20	0	0.00	1	68.00	67.60	-1	3,554	-0.03%
2019/12/18	0	0.00	2	69.10	69.10	-2	3,545	-0.06%
2019/12/17	1	68.80	0	0.00	68.80	1	3,610	0.03%
2019/12/12	5	69.00	0	0.00	68.80	5	3,555	0.14%
2019/12/11	10	68.50	2	68.35	68.80	8	3,452	0.23%
2019/12/10	10	67.70	0	0.00	67.90	10	3,428	0.29%
2019/12/09	10	67.80	0	0.00	67.90	10	3,437	0.29%
2019/12/02	0	0.00	70	66.60	66.80	-70	3,372	-2.08%
2019/11/19	0	0.00	25	67.20	67.20	-25	3,257	-0.77%
2019/11/13	5	66.00	0	0.00	65.90	5	3,179	0.16%
2019/11/08	0	0.00	1	67.30	67.00	-1	3,142	-0.03%
2019/11/07	1	66.50	2	66.20	66.70	-1	3,104	-0.03%
2019/11/06	0	0.00	5	67.20	67.50	-5	3,073	-0.16%
2019/11/05	4	68.83	16	68.60	68.90	-12	3,033	-0.40%
2019/11/04	4	68.58	0	0.00	69.30	4	2,979	0.13%
2019/10/30	0	0.00	1	65.60	65.50	-1	2,742	-0.04%
2019/10/25	1	64.60	0	0.00	64.70	1	2,717	0.04%
2019/10/21	0	0.00	0.3	65.50	65.60	-0.3	2,781	-0.01%
2019/10/04	1	65.00	0	0.00	64.80	1	2,897	0.03%
2019/10/03	20	64.90	0	0.00	64.80	20	2,895	0.69%
2019/09/26	0	0.00	1	65.50	65.30	-1	2,822	-0.04%
2019/09/24	1	66.10	0	0.00	66.40	1	2,755	0.04%
2019/09/20	2	65.80	0	0.00	65.60	2	2,699	0.07%
2019/09/19	1	65.10	0	0.00	64.90	1	2,559	0.04%
2019/09/18	1	64.60	2	64.60	64.80	-1	2,524	-0.04%
2019/09/17	0	0.00	3	63.60	63.80	-3	2,479	-0.12%
2019/09/11	3	63.80	0	0.00	63.60	3	2,484	0.12%
2019/09/09	0	0.00	1	63.50	63.40	-1	2,496	-0.04%
2019/09/05	1	63.20	0	0.00	63.30	1	2,502	0.04%
2019/09/02	0	0.00	5	63.20	63.50	-5	2,485	-0.20%
2019/08/28	1	62.80	0	0.00	62.20	1	2,465	0.04%
2019/08/26	11	63.00	0	0.00	62.70	11	2,446	0.45%
2019/08/21	0	0.00	1	62.80	63.30	-1	2,467	-0.04%
2019/08/20	1	62.10	0	0.00	62.40	1	2,448	0.04%
2019/08/16	5	61.40	0	0.00	62.80	5	2,439	0.20%
2019/08/06	5	61.00	0	0.00	60.80	5	2,402	0.21%
2019/08/02	1	62.60	0	0.00	61.30	1	2,362	0.04%
2019/07/26	10	63.90	0	0.00	64.30	10	2,315	0.43%
2019/07/25	42	64.29	0	0.00	64.60	42	2,319	1.81%
2019/07/24	0	0.00	170	67.04	66.70	-170	2,282	-7.45%	大賣/鉅額交易
2019/07/22	5	67.50	2	67.25	67.50	3	2,195	0.14%
2019/07/17	2	66.40	0	0.00	66.80	2	2,178	0.09%
2019/07/15	4	66.05	0	0.00	66.10	4	2,153	0.19%
2019/07/12	2	66.80	0	0.00	66.10	2	2,251	0.09%
2019/06/21	0	0.00	7	63.06	64.20	-7	2,957	-0.24%
2019/06/20	3	63.30	0	0.00	63.60	3	2,925	0.10%
2019/06/18	0	0.00	1	61.00	61.40	-1	2,912	-0.03%
2019/06/11	2	61.90	0	0.00	61.90	2	3,037	0.07%
2019/05/30	1	60.70	0	0.00	60.90	1	3,080	0.03%
2019/04/29	0	0.00	0.1	69.00	69.40	-0.1	3,111	0.00%
2019/04/23	1	69.70	0	0.00	70.00	1	3,261	0.03%
2019/04/19	0	0.00	3	70.70	70.00	-3	3,250	-0.09%
2019/04/17	0	0.00	4	72.02	72.00	-4	3,148	-0.13%
2019/04/16	0	0.00	4	71.50	71.20	-4	3,099	-0.13%
2019/04/15	7	70.83	4	70.53	71.10	3	3,044	0.10%
2019/04/12	3	68.20	0.2	68.40	68.50	2.8	2,972	0.09%
2019/04/10	0	0.00	1	67.10	67.30	-1	2,869	-0.03%
2019/04/09	0	0.00	2	66.20	66.80	-2	2,774	-0.07%
2019/04/08	2	66.80	0	0.00	66.70	2	2,753	0.07%
2019/04/03	0	0.00	1	65.00	65.00	-1	2,644	-0.04%
2019/04/01	2	63.75	2	64.25	63.80	0	2,515	0.00%
2019/03/22	1	62.80	0	0.00	62.60	1	2,252	0.04%
2019/02/22	0	0.00	4	62.10	62.30	-4	2,616	-0.15%
2019/01/28	0	0.00	1	59.20	59.30	-1	2,712	-0.04%
2018/12/28	0	0.00	1	60.60	60.50	-1	2,926	-0.03%
2018/12/21	1	60.50	0	0.00	60.70	1	3,004	0.03%
2018/12/12	0	0.00	1	60.80	61.00	-1	3,043	-0.03%
2018/12/11	4	59.55	0	0.00	59.80	4	3,016	0.13%
2018/12/07	0	0.00	1	61.70	62.20	-1	2,971	-0.03%
2018/12/06	0	0.00	1	60.50	61.50	-1	3,007	-0.03%
2018/12/03	4	63.20	1	63.40	63.30	3	3,000	0.10%
2018/11/30	1	61.50	0	0.00	62.20	1	2,962	0.03%
2018/11/29	2	61.80	0	0.00	61.30	2	2,796	0.07%
2018/11/28	0	0.00	2	61.90	62.10	-2	2,739	-0.07%
2018/11/27	2	61.20	0	0.00	61.20	2	2,710	0.07%
2018/11/26	0	0.00	1	62.30	61.60	-1	2,706	-0.04%
2018/11/23	4	60.63	3	60.60	60.90	1	2,716	0.04%
2018/11/21	1	60.80	1	61.00	61.20	0	2,730	0.00%
2018/11/19	1	62.50	1	62.10	62.50	0	2,640	0.00%
2018/11/16	2	62.20	0	0.00	62.50	2	2,639	0.08%
2018/11/13	0	0.00	1	64.80	65.20	-1	2,602	-0.04%
2018/11/12	5	65.16	1	64.10	64.20	4	2,577	0.16%
2018/11/09	0	0.00	3	66.60	67.20	-3	2,556	-0.12%
2018/10/29	0	0.00	2	64.40	64.40	-2	2,627	-0.08%
2018/10/26	2	63.90	4	65.10	64.00	-2	2,630	-0.08%
2018/10/25	4	63.68	0	0.00	63.80	4	2,632	0.15%
2018/10/24	2	65.30	0	0.00	65.00	2	2,626	0.08%
2018/10/23	1	67.40	0	0.00	65.00	1	2,615	0.04%
2018/10/18	1	66.40	1	66.60	66.30	0	2,602	0.00%
2018/10/17	0	0.00	2	66.00	65.60	-2	2,729	-0.07%
2018/10/16	1	65.30	0	0.00	65.20	1	2,760	0.04%
2018/10/15	1	65.60	3	65.23	65.10	-2	2,785	-0.07%
2018/10/12	3	65.47	6	64.83	65.60	-3	2,817	-0.11%
2018/10/11	10	64.23	0	0.00	64.00	10	2,844	0.35%
2018/10/09	0	0.00	1	71.20	70.80	-1	2,746	-0.04%
2018/09/25	0	0.00	2	73.50	74.50	-2	2,751	-0.07%
2018/09/21	0	0.00	1	73.00	73.00	-1	2,736	-0.04%
2018/09/20	2	72.80	0	0.00	72.60	2	2,752	0.07%
2018/09/18	0	0.00	1	73.20	73.30	-1	2,763	-0.04%
2018/09/17	2	73.90	0	0.00	73.70	2	2,772	0.07%
2018/09/14	3	74.73	0	0.00	74.70	3	2,778	0.11%
2018/09/12	0	0.00	1	73.40	73.20	-1	2,804	-0.04%
2018/09/10	1	73.80	0	0.00	73.50	1	2,801	0.04%
2018/09/07	1	75.50	0	0.00	75.10	1	2,805	0.04%
2018/09/06	0	0.00	5	76.70	76.80	-5	2,777	-0.18%
2018/09/04	0	0.00	1	78.20	78.20	-1	2,742	-0.04%
2018/09/03	0	0.00	2	78.20	77.90	-2	2,730	-0.07%
2018/08/29	5	78.50	1	78.40	78.10	4	2,803	0.14%
2018/08/24	6	76.95	0	0.00	77.20	6	2,795	0.21%
2018/08/23	5	77.58	0	0.00	77.70	5	2,873	0.17%
2018/08/22	60	77.82	14	77.73	77.70	46	2,907	1.58%
2018/08/17	3	75.30	0	0.00	75.50	3	2,900	0.10%
2018/08/16	0	0.00	13	75.16	75.40	-13	2,907	-0.45%
2018/08/15	8	73.73	0	0.00	73.50	8	2,892	0.28%
2018/08/13	1	75.80	13	75.80	75.80	-12	2,874	-0.42%
2018/08/08	0	0.00	1	78.20	78.00	-1	2,890	-0.03%
2018/08/07	2	77.85	0	0.00	77.40	2	2,934	0.07%
2018/08/06	1	77.50	0	0.00	77.70	1	2,953	0.03%
2018/08/03	1	76.80	0	0.00	77.00	1	2,964	0.03%
2018/07/31	3	76.30	0	0.00	75.90	3	2,946	0.10%
2018/07/26	2	75.80	12	76.20	76.30	-10	2,895	-0.35%
2018/07/25	20	76.20	3	76.30	75.80	17	2,889	0.59%
2018/07/24	1	79.50	0	0.00	80.00	1	2,837	0.04%
2018/07/17	10	76.00	0	0.00	75.60	10	2,580	0.39%
2018/07/16	0	0.00	0.1	75.70	75.50	-0.1	2,560	0.00%
2018/07/13	0	0.00	1	74.80	75.20	-1	2,578	-0.04%
2018/07/10	1	73.40	0	0.00	73.60	1	2,630	0.04%
2018/07/04	1	73.20	0	0.00	73.20	1	2,677	0.04%
2018/07/03	10	73.00	0	0.00	73.00	10	2,744	0.36%
2018/07/02	5	73.80	0	0.00	73.20	5	2,758	0.18%
2018/06/20	0	0.00	1	74.20	74.20	-1	2,712	-0.04%
2018/06/14	1	76.20	0	0.00	75.40	1	2,675	0.04%
2018/06/12	2	76.60	0	0.00	76.70	2	2,731	0.07%
2018/06/08	70	77.80	0	0.00	77.20	70	2,814	2.49%
2018/06/07	5	78.00	0	0.00	78.00	5	2,831	0.18%
2018/06/04	0	0.00	0	75.50	75.50	0	2,800	0.00%
2018/05/31	0	0.00	1	74.10	73.80	-1	2,810	-0.04%
2018/05/28	5	76.00	0	0.00	75.70	5	2,782	0.18%
2018/05/23	3	73.40	0	0.00	73.30	3	2,769	0.11%
2018/05/17	3	74.00	6	74.10	74.00	-3	2,885	-0.10%
2018/05/15	2	75.50	0	0.00	75.20	2	2,918	0.07%
2018/05/14	0	0.00	2	77.60	78.00	-2	3,054	-0.07%
2018/05/11	0	0.00	2	77.70	77.30	-2	3,059	-0.07%
2018/05/08	2	76.20	4	76.00	75.80	-2	3,151	-0.06%
2018/05/07	2	74.70	0	0.00	76.00	2	3,203	0.06%
2018/05/04	4	73.80	0	0.00	74.00	4	3,241	0.12%
2018/04/26	1	74.00	0	0.00	74.00	1	3,351	0.03%
2018/04/25	1	71.80	1	74.30	74.90	0	3,411	0.00%
2018/04/24	0	0.00	17	73.50	72.80	-17	3,429	-0.50%
2018/04/23	0	0.00	1	75.10	74.90	-1	3,419	-0.03%
2018/04/20	2	76.00	0	0.00	76.00	2	3,428	0.06%
2018/04/19	3	75.83	3	76.73	76.90	0	3,439	0.00%
2018/04/18	1	77.50	0	0.00	76.30	1	3,440	0.03%
2018/04/17	0	0.00	1	77.80	77.50	-1	3,405	-0.03%
2018/04/16	0	0.00	2	78.20	78.60	-2	3,410	-0.06%
2018/04/13	1	78.80	1	78.50	78.50	0	3,451	0.00%
2018/04/11	1	78.80	0	0.00	78.80	1	3,453	0.03%
2018/04/09	2	77.70	0	0.00	77.80	2	3,436	0.06%
2018/04/02	0	0.00	1	79.80	79.20	-1	3,358	-0.03%
2018/03/31	2	79.80	0	0.00	79.60	2	3,374	0.06%
2018/03/30	0	0.00	2	80.20	80.00	-2	3,364	-0.06%
2018/03/23	1	78.20	0	0.00	78.40	1	3,463	0.03%
2018/03/21	0	0.00	2	79.70	79.90	-2	3,443	-0.06%
2018/03/20	2	78.90	0	0.00	79.00	2	3,488	0.06%
2018/03/16	2	79.10	0	0.00	79.10	2	3,490	0.06%
2018/03/15	1	79.70	0	0.00	79.60	1	3,438	0.03%
2018/03/14	2	80.25	1	81.30	80.10	1	3,435	0.03%
2018/03/13	4	81.70	1	81.80	81.70	3	3,424	0.09%
2018/03/12	2	80.80	2	81.10	81.20	0	3,469	0.00%
2018/03/09	1	79.90	0	0.00	79.70	1	3,486	0.03%
2018/03/01	1	79.70	0	0.00	79.70	1	3,870	0.03%
2018/02/26	0	0.00	4	80.00	79.90	-4	3,930	-0.10%
2018/02/22	1	78.70	0	0.00	79.00	1	4,008	0.02%
2018/02/09	1	78.50	30	77.00	78.50	-29	4,084	-0.71%
2018/02/08	2	79.20	0	0.00	79.20	2	4,135	0.05%
2018/02/07	0	0.00	5	80.28	80.30	-5	4,252	-0.12%
2018/02/06	6	79.83	0	0.00	78.70	6	4,506	0.13%
2018/01/31	1	83.10	0	0.00	83.40	1	4,596	0.02%
2018/01/29	3	84.60	0	0.00	84.50	3	4,613	0.07%
2018/01/26	1	85.50	0	0.00	85.60	1	4,648	0.02%
2018/01/24	1	86.50	10	86.30	86.50	-9	4,754	-0.19%
2018/01/23	2	86.30	0	0.00	86.20	2	4,991	0.04%
2018/01/22	0	0.00	1.1	86.16	86.90	-1.1	5,056	-0.02%
2018/01/19	1	87.40	6	87.17	87.40	-5	5,104	-0.10%
2018/01/18	2	87.30	1	87.30	86.70	1	5,113	0.02%
2018/01/15	1	86.50	0	0.00	86.20	1	5,168	0.02%
2018/01/08	0	0.00	1	85.20	85.30	-1	5,403	-0.02%
2018/01/05	0	0.00	1	84.60	85.30	-1	5,519	-0.02%
2018/01/04	1	84.60	2	84.65	85.10	-1	5,855	-0.02%