鴻準 (2354)-合庫-桃園券商分點個股進出

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
69.8
漲跌
▲1.5
漲幅
+2.20%
成交量
117,880張
產業
上市其他電子類股
1056人加入追蹤

立即追蹤
本地時間:13:30(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－合庫-桃園券商分點個股進出

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

合庫-桃園券商分點個股進出
合庫-桃園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
2024/10/23	201.3	69.08	22.4	68.95	68.30	178.9	8,139	2.20%	大買/鉅額交易
2024/10/22	6.2	68.02	3	67.80	68.10	3.2	8,066	0.04%
2024/10/21	5.5	67.59	13.2	67.85	67.90	-7.7	8,276	-0.09%
2024/10/18	3.2	67.11	2	67.15	67.00	1.2	8,378	0.01%
2024/10/17	3.3	67.59	23	67.63	67.70	-19.8	8,517	-0.23%
2024/10/16	8	67.00	4	66.98	67.40	4	8,646	0.05%
2024/10/15	1	66.90	34	66.92	67.00	-33	8,725	-0.38%
2024/10/14	1	65.50	1	65.60	65.60	0	8,771	0.00%
2024/10/11	22	66.32	9.6	66.37	66.30	12.4	9,012	0.14%
2024/10/09	29	65.51	6	66.20	66.70	23	9,491	0.24%
2024/10/08	0	0.00	2	64.75	64.60	-2	9,785	-0.02%
2024/10/07	18.3	66.04	0	0.00	65.70	18.3	10,409	0.18%
2024/10/04	3	66.70	0	0.00	66.20	3	11,083	0.03%
2024/10/01	0	0.00	2	66.10	65.90	-2	11,417	-0.02%
2024/09/30	1	66.50	4	66.50	66.40	-3	11,954	-0.03%
2024/09/27	4	66.73	9	67.17	66.60	-5	12,095	-0.04%
2024/09/26	13	66.92	7	67.84	66.60	6	12,281	0.05%
2024/09/25	3	66.27	4	66.40	66.40	-1	12,358	-0.01%
2024/09/24	3	65.23	3	65.47	65.30	0	12,648	0.00%
2024/09/23	12.2	65.58	2	65.65	65.00	10.2	12,902	0.08%
2024/09/20	2	65.15	4	65.58	65.00	-2	13,374	-0.01%
2024/09/19	1	63.90	4	64.33	64.70	-3	13,953	-0.02%
2024/09/18	2	64.45	1	65.10	63.60	1	14,173	0.01%
2024/09/16	2	64.80	2	64.65	65.30	0	14,568	0.00%
2024/09/13	3	63.87	3	64.10	64.30	0	15,514	0.00%
2024/09/12	0	0.00	2	63.60	63.50	-2	15,795	-0.01%
2024/09/11	1	61.90	1	62.20	61.90	0	15,948	0.00%
2024/09/10	6	63.18	2	63.15	61.60	4	16,171	0.02%
2024/09/09	2	62.00	0	0.00	63.00	2	16,396	0.01%
2024/09/06	15	62.87	11	63.10	63.10	4	16,704	0.02%
2024/09/05	5	63.52	1	63.80	63.00	4	16,931	0.02%
2024/09/04	12	63.40	4	63.35	63.60	8	17,201	0.05%
2024/09/03	5	67.52	8	67.29	67.00	-3	17,347	-0.02%
2024/09/02	6.1	68.06	1	67.80	67.60	5.1	18,244	0.03%
2024/08/30	11	68.89	12	68.44	68.40	-1	19,128	-0.01%
2024/08/29	1	67.90	1.1	68.69	68.50	-0.1	20,014	0.00%
2024/08/28	4	68.30	12	68.85	69.00	-8	21,194	-0.04%
2024/08/27	4	68.28	8	68.44	68.40	-4	23,925	-0.02%
2024/08/26	11	68.64	7	68.71	68.10	4	24,939	0.02%
2024/08/23	2	67.70	7	67.14	68.00	-5	26,976	-0.02%
2024/08/22	15	68.34	14	68.16	67.60	1	30,280	0.00%
2024/08/21	35.1	69.08	9	69.03	68.60	26	31,636	0.08%
2024/08/20	44.5	68.93	63	69.43	69.70	-18.5	31,724	-0.06%
2024/08/19	41	65.87	7	65.79	65.40	34	31,881	0.11%
2024/08/16	11	63.70	23	64.10	64.40	-12	31,873	-0.04%
2024/08/15	12	62.56	12	62.78	62.80	0	32,452	0.00%
2024/08/14	10	62.97	0	0.00	62.60	10	32,660	0.03%
2024/08/13	6	62.10	14	62.44	62.60	-8	32,619	-0.02%
2024/08/12	2	61.70	2	61.90	61.70	0	32,714	0.00%
2024/08/09	3	61.27	9	61.27	61.00	-6	32,748	-0.02%
2024/08/08	8.1	59.62	1	59.80	59.70	7.1	32,750	0.02%
2024/08/07	5	60.82	22	59.02	60.70	-17	32,744	-0.05%
2024/08/06	32	58.01	8	56.58	57.60	24	32,681	0.07%
2024/08/05	17	58.35	1	57.90	57.90	16	32,661	0.05%
2024/08/02	3.1	64.50	3	64.27	64.30	0.1	32,547	0.00%
2024/08/01	10	66.66	2	66.40	66.80	8	32,644	0.02%
2024/07/31	2	65.45	0	0.00	65.30	2	32,853	0.01%
2024/07/30	2	63.10	4	64.75	64.90	-2	32,950	-0.01%
2024/07/29	21.1	64.45	6	64.22	63.70	15.1	32,946	0.05%
2024/07/26	12.1	63.19	7	63.84	64.40	5.1	32,993	0.02%
2024/07/23	5	65.06	3	65.43	65.10	2	33,330	0.01%
2024/07/22	33	65.76	7	64.83	64.30	26	33,406	0.08%
2024/07/19	17.3	67.87	0	0.00	67.50	17.3	33,335	0.05%
2024/07/18	19.3	69.22	8	69.10	68.90	11.3	33,891	0.03%
2024/07/17	56	70.79	14.2	70.95	70.40	41.8	34,191	0.12%
2024/07/16	6	69.87	1	70.30	69.50	5	34,142	0.01%
2024/07/15	37	71.25	28	70.65	70.60	9	34,127	0.03%
2024/07/12	12	72.01	6	72.20	71.50	6	34,071	0.02%
2024/07/11	49	73.50	44	73.37	73.00	5	33,970	0.01%
2024/07/10	17	71.92	23.9	73.18	73.10	-6.9	33,628	-0.02%
2024/07/09	45	72.31	30.1	73.12	72.00	15	33,380	0.04%
2024/07/08	33	72.51	22	72.35	71.60	11	32,906	0.03%
2024/07/05	15	70.15	36	70.38	71.50	-21	32,640	-0.06%
2024/07/04	10	69.47	34.1	69.68	70.10	-24.1	32,616	-0.07%
2024/07/03	45	67.90	4	67.60	67.50	41	32,408	0.13%
2024/07/02	43.1	68.34	29	67.69	67.60	14.1	32,567	0.04%
2024/07/01	22	71.02	16	70.69	70.40	6	32,728	0.02%
2024/06/28	19	71.88	11.1	72.10	71.30	7.9	33,047	0.02%
2024/06/27	18.1	71.32	23	70.83	70.60	-4.9	33,231	-0.01%
2024/06/26	41.6	72.94	26	72.65	72.30	15.6	33,789	0.05%
2024/06/25	19	70.77	28	71.83	73.40	-9	35,672	-0.03%
2024/06/24	35	70.85	210	70.12	70.30	-175	36,126	-0.48%	大賣/鉅額交易
2024/06/21	85.2	71.19	26	71.40	71.80	59.2	36,166	0.16%
2024/06/20	15.3	70.80	63.4	70.81	72.20	-48.2	36,002	-0.13%
2024/06/19	29.5	68.70	36	69.11	68.00	-6.6	35,568	-0.02%
2024/06/18	21	68.41	16.1	68.99	68.20	4.9	35,940	0.01%
2024/06/17	33	68.32	1	69.30	68.10	32	36,938	0.09%
2024/06/14	30	68.58	35	68.69	68.70	-5	37,193	-0.01%
2024/06/13	67.2	68.06	26	68.30	68.20	41.2	37,283	0.11%
2024/06/12	15	66.79	27.2	67.49	67.80	-12.2	38,048	-0.03%
2024/06/11	27.6	66.99	23	66.59	66.20	4.6	38,536	0.01%
2024/06/07	36	67.83	26	68.03	67.80	10	40,000	0.02%
2024/06/06	42.4	69.43	27.3	70.39	68.50	15	40,154	0.04%
2024/06/05	30	69.26	22.2	69.68	69.30	7.8	39,267	0.02%
2024/06/04	101.5	69.98	72	69.24	68.10	29.5	38,356	0.08%	大買/
2024/06/03	118	73.64	61	72.63	72.20	57	37,454	0.15%	大買/
2024/05/31	100.1	75.42	89	76.38	73.10	11.1	36,215	0.03%
2024/05/30	63.9	72.88	24.2	73.67	72.10	39.7	33,375	0.12%
2024/05/29	278	74.72	198.2	75.40	74.60	79.8	32,308	0.25%	大買/大賣/
2024/05/28	282.5	73.23	106	74.34	72.70	176.5	30,144	0.59%	大買/大賣/鉅額交易
2024/05/27	18	70.62	25.3	71.29	71.50	-7.3	26,731	-0.03%
2024/05/24	11	64.74	7.1	64.80	65.00	3.9	25,224	0.02%
2024/05/23	19.1	65.55	11.2	64.97	65.30	8	24,805	0.03%
2024/05/22	18	63.82	18	63.99	63.60	0	23,643	0.00%
2024/05/21	94	63.26	37.1	64.38	64.80	56.9	23,189	0.25%
2024/05/20	6	61.88	8.2	62.26	62.10	-2.2	22,450	-0.01%
2024/05/17	2	61.10	2	61.20	61.20	0	22,192	0.00%
2024/05/16	2	61.75	2	61.00	61.10	0	22,142	0.00%
2024/05/15	1.2	59.88	12	60.78	60.10	-10.8	21,984	-0.05%
2024/05/14	2	60.30	2	60.75	60.90	0	21,890	0.00%
2024/05/13	1.1	60.20	5	60.38	60.10	-3.9	21,783	-0.02%
2024/05/10	0	0.00	2	60.10	60.60	-2	21,714	-0.01%
2024/05/09	2.1	61.93	2	61.00	60.80	0.1	21,626	0.00%
2024/05/08	2.2	61.73	4.1	61.33	61.30	-1.9	21,452	-0.01%
2024/05/07	3	61.77	1	61.70	61.70	2	21,360	0.01%
2024/05/06	2	62.30	29	61.92	62.10	-27	21,150	-0.13%
2024/05/03	2.1	61.47	2	61.05	60.70	0.1	20,835	0.00%
2024/05/02	0	0.00	1.3	60.75	60.70	-1.3	20,678	-0.01%
2024/04/30	5.2	62.03	2	62.40	61.60	3.2	20,587	0.02%
2024/04/29	14	62.96	10	63.68	62.40	4	20,438	0.02%
2024/04/26	2	62.10	0	0.00	61.40	2	19,997	0.01%
2024/04/25	6.1	61.44	9	61.21	60.90	-2.9	19,794	-0.01%
2024/04/24	21.1	61.69	32	61.73	62.00	-10.9	19,592	-0.06%
2024/04/23	5	59.16	20	59.64	60.30	-15	18,907	-0.08%
2024/04/22	4	56.38	12	56.55	57.00	-8	18,438	-0.04%
2024/04/19	3	55.53	0	0.00	55.80	3	18,278	0.02%
2024/04/18	11	56.27	0.2	56.05	56.50	10.8	18,105	0.06%
2024/04/17	4	55.53	2	55.95	55.60	2	17,987	0.01%
2024/04/16	14	55.03	3.5	55.00	55.00	10.5	17,836	0.06%
2024/04/15	6.1	57.50	4	57.60	57.50	2.1	17,596	0.01%
2024/04/12	9	58.68	9	58.81	58.50	0	17,434	0.00%
2024/04/11	27	59.21	0	0.00	59.10	27	17,226	0.16%
2024/04/10	7	62.33	10	62.58	61.20	-3	16,729	-0.02%
2024/04/09	18	63.73	11.1	63.40	63.00	6.9	16,351	0.04%
2024/04/08	11	63.21	6	62.98	63.50	5	15,980	0.03%
2024/04/03	14.3	63.68	8	63.96	64.00	6.3	15,670	0.04%
2024/04/02	22	64.45	19	64.75	64.90	3	15,264	0.02%
2024/04/01	28	64.28	9.2	64.62	63.80	18.8	14,706	0.13%
2024/03/29	24	63.24	34	63.65	63.00	-10	14,144	-0.07%
2024/03/28	76.1	66.14	65.3	66.44	65.10	10.9	13,289	0.08%
2024/03/27	36	61.99	42	62.33	63.60	-6	10,914	-0.05%
2024/03/26	5	58.26	14	58.91	57.90	-9	9,790	-0.09%
2024/03/25	6	58.75	6	58.55	58.70	0	9,502	0.00%
2024/03/22	16.2	59.48	7	59.29	59.00	9.2	9,239	0.10%
2024/03/21	18	59.34	14	59.15	59.10	4	8,698	0.05%
2024/03/20	22.3	58.99	36.2	58.88	58.20	-13.8	8,078	-0.17%
2024/03/19	20	56.69	16	57.20	58.10	4	6,912	0.06%
2024/03/18	10	54.38	20	54.39	55.40	-10	6,431	-0.16%
2024/03/15	21	56.41	14	56.32	55.60	7	6,066	0.11%
2024/03/14	7	54.83	14.1	55.53	53.70	-7.1	4,982	-0.14%
2024/03/13	86.1	58.95	84.6	59.73	58.90	1.5	4,239	0.03%
2024/03/12	2	53.50	22	53.83	55.30	-20	2,479	-0.81%
2024/03/11	1	49.00	1	50.40	50.30	0	2,126	0.00%
2024/03/08	0	0.00	8	49.40	49.20	-8	2,072	-0.39%
2024/03/07	4	49.70	1	50.30	50.10	3	2,041	0.15%
2024/03/06	2	49.85	0	0.00	49.80	2	2,002	0.10%
2024/03/04	5	49.50	0	0.00	50.00	5	1,969	0.25%
2024/02/27	2	50.00	0	0.00	49.70	2	1,931	0.10%
2024/02/16	3.2	49.48	1	49.50	49.40	2.2	2,021	0.11%
2024/02/01	0	0.00	2	50.75	50.80	-2	1,994	-0.10%
2024/01/26	0	0.00	1	50.40	50.50	-1	2,051	-0.05%
2024/01/19	0	0.00	2	49.50	49.70	-2	2,183	-0.09%
2024/01/18	2	49.60	0	0.00	49.60	2	2,193	0.09%
2024/01/17	1	50.00	0	0.00	49.65	1	2,182	0.05%
2024/01/16	0.1	50.90	0	0.00	50.80	0.1	2,151	0.00%
2024/01/15	2	51.40	0	0.00	51.30	2	2,184	0.09%
2024/01/10	2.1	51.34	0	0.00	51.20	2.1	2,301	0.09%
2024/01/09	1	51.60	2	51.70	51.50	-1	2,305	-0.04%
2024/01/08	6	51.50	4	51.75	51.60	2	2,321	0.09%
2024/01/05	1	51.90	1	51.80	51.80	0	2,331	0.00%
2024/01/04	0	0.00	3	51.97	51.90	-3	2,373	-0.13%
2024/01/03	1	52.00	0	0.00	52.10	1	2,429	0.04%
2024/01/02	1	53.20	0	0.00	52.80	1	2,540	0.04%
2023/12/29	5	52.74	16	53.35	53.10	-11	2,580	-0.43%
2023/12/27	0	0.00	20	52.30	52.40	-20	2,601	-0.77%
2023/12/26	0	0.00	2	52.20	52.20	-2	2,665	-0.08%
2023/12/25	2	52.00	0	0.00	51.90	2	2,740	0.07%
2023/12/22	9	51.71	0	0.00	51.70	9	2,801	0.32%
2023/12/21	11	51.69	0	0.00	51.70	11	2,840	0.39%
2023/12/18	3	51.90	0	0.00	52.00	3	3,097	0.10%
2023/12/15	1	52.00	0	0.00	52.00	1	3,417	0.03%
2023/12/14	1	51.70	0	0.00	52.00	1	4,109	0.02%
2023/12/08	2	51.80	1	51.60	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	7.3	51.95	0	0.00	52.00	7.3	4,460	0.16%
2023/12/01	0	0.00	0.3	53.20	53.20	-0.3	4,468	-0.01%
2023/11/30	2	53.25	1	53.30	53.30	1	4,461	0.02%
2023/11/28	2	53.15	2	53.40	53.40	0	4,543	0.00%
2023/11/27	2	53.40	2	53.00	53.00	0	4,565	0.00%
2023/11/24	1	53.30	1	53.30	53.30	0	4,557	0.00%
2023/11/22	2	53.60	1	53.20	53.30	1	4,559	0.02%
2023/11/21	1	53.10	2	53.50	53.50	-1	4,550	-0.02%
2023/11/20	0	0.00	2	53.00	53.00	-2	4,545	-0.04%
2023/11/17	5	53.18	2	53.15	53.20	3	4,530	0.07%
2023/11/16	4	52.63	2	52.80	52.80	2	4,508	0.04%
2023/11/15	0	0.00	1	52.90	52.90	-1	4,492	-0.02%
2023/11/14	3	52.57	2	52.35	52.30	1	4,459	0.02%
2023/11/13	1.3	52.50	1	52.30	52.30	0.3	4,457	0.01%
2023/11/09	1	52.30	1	52.30	52.30	0	4,488	0.00%
2023/11/07	0	0.00	6	52.17	52.20	-6	4,501	-0.13%
2023/11/03	9	52.90	6	52.70	52.70	3	4,530	0.07%
2023/11/02	1	52.90	2	52.90	53.00	-1	4,561	-0.02%
2023/11/01	1.5	52.57	0	0.00	52.20	1.5	4,596	0.03%
2023/10/31	2	52.40	13	52.72	52.40	-11	4,583	-0.24%
2023/10/30	1	52.10	0	0.00	51.80	1	4,597	0.02%
2023/10/27	0	0.00	10	52.70	52.90	-10	4,570	-0.22%
2023/10/25	0	0.00	2	53.55	53.30	-2	4,628	-0.04%
2023/10/23	2.3	52.83	1	53.40	53.50	1.3	4,929	0.03%
2023/10/20	0	0.00	1	54.40	54.70	-1	5,472	-0.02%
2023/10/19	5	54.90	46	55.40	55.10	-41	5,484	-0.75%
2023/10/18	1	55.70	0	0.00	55.50	1	5,484	0.02%
2023/10/17	2	56.70	3	56.50	56.40	-1	5,440	-0.02%
2023/10/13	11	57.39	0	0.00	57.20	11	5,601	0.20%
2023/10/12	9	57.59	1	57.90	58.00	8	5,683	0.14%
2023/10/11	30	57.32	2	57.10	57.40	28	5,704	0.49%
2023/10/06	9	56.80	0	0.00	56.50	9	5,731	0.16%
2023/10/05	0	0.00	2	58.00	58.20	-2	5,621	-0.04%
2023/10/04	10	56.50	1	56.80	57.10	9	5,578	0.16%
2023/10/03	0	0.00	1	58.20	57.40	-1	5,552	-0.02%
2023/10/02	13	57.90	2	57.55	57.60	11	5,518	0.20%
2023/09/28	0	0.00	1	57.00	57.70	-1	5,487	-0.02%
2023/09/27	8	55.89	0	0.00	55.90	8	5,446	0.15%
2023/09/26	8	56.55	2	56.40	56.30	6	5,403	0.11%
2023/09/25	1	57.60	4	57.30	57.60	-3	5,400	-0.06%
2023/09/22	1	57.40	15	57.73	57.50	-14	5,379	-0.26%
2023/09/21	15	58.49	2	58.35	58.00	13	5,321	0.24%
2023/09/20	44	59.70	5	59.84	58.90	39	5,188	0.75%
2023/09/19	7.7	60.74	13.4	61.53	60.70	-5.7	4,915	-0.12%
2023/09/18	4	58.55	3	58.00	57.10	1	4,282	0.02%
2023/09/15	3	57.43	0	0.00	59.00	3	4,137	0.07%
2023/09/14	1	57.30	10	57.50	57.50	-9	3,996	-0.23%
2023/09/13	2	56.70	0	0.00	56.50	2	3,967	0.05%
2023/09/12	1	56.80	6	57.28	57.30	-5	4,003	-0.12%
2023/09/11	1	57.00	1.1	56.20	56.20	-0.1	3,998	0.00%
2023/09/08	0	0.00	2	57.10	57.10	-2	4,071	-0.05%
2023/09/06	0	0.00	1	57.00	57.10	-1	4,090	-0.02%
2023/09/04	1	56.10	0	0.00	55.90	1	4,034	0.02%
2023/09/01	1	56.10	6	56.17	57.00	-5	4,010	-0.12%
2023/08/31	4	55.80	1	55.80	55.70	3	3,965	0.08%
2023/08/30	1	55.10	1	55.20	55.30	0	3,950	0.00%
2023/08/29	5	54.20	0	0.00	54.80	5	4,001	0.12%
2023/08/28	1	55.00	1	54.80	54.70	0	4,056	0.00%
2023/08/25	2	55.05	4	55.33	54.80	-2	4,107	-0.05%
2023/08/24	3	55.43	2	55.65	55.50	1	4,130	0.02%
2023/08/23	2	54.30	1	54.80	54.80	1	4,121	0.02%
2023/08/22	3	54.23	2	54.25	54.30	1	4,121	0.02%
2023/08/18	0	0.00	3	55.00	55.00	-3	4,112	-0.07%
2023/08/17	5	54.28	3	54.87	54.90	2	4,100	0.05%
2023/08/16	1	54.80	0	0.00	54.80	1	4,072	0.02%
2023/08/14	1	56.00	0	0.00	55.70	1	4,055	0.02%
2023/08/11	2	56.80	2	56.10	56.10	0	4,036	0.00%
2023/08/10	4	56.73	2	56.25	56.20	2	4,024	0.05%
2023/08/09	2	56.80	3	56.90	56.90	-1	3,989	-0.03%
2023/08/08	1	56.30	2	56.80	56.60	-1	3,967	-0.03%
2023/08/07	1	56.20	4	56.25	56.20	-3	3,944	-0.08%
2023/08/04	4	54.70	1	54.90	54.80	3	3,912	0.08%
2023/08/02	1	55.50	3	54.53	54.50	-2	3,906	-0.05%
2023/08/01	1	55.80	0	0.00	55.70	1	3,843	0.03%
2023/07/31	1	56.60	3	56.10	55.70	-2	3,826	-0.05%
2023/07/28	0	0.00	2	56.20	56.30	-2	3,781	-0.05%
2023/07/27	2	56.90	0	0.00	56.90	2	3,731	0.05%
2023/07/26	6	58.72	6	59.07	57.00	0	3,664	0.00%
2023/07/25	18.3	59.23	15	58.95	59.50	3.3	3,399	0.10%
2023/07/24	3	54.27	1	54.10	55.00	2	2,796	0.07%
2023/07/21	1	54.20	1	54.80	54.30	0	2,766	0.00%
2023/07/20	1	55.70	2	55.45	55.20	-1	2,750	-0.04%
2023/07/19	14	56.13	2	56.45	55.90	12	2,738	0.44%
2023/07/18	6	57.53	5	57.70	57.40	1	2,693	0.04%
2023/07/17	5	56.84	5	57.20	57.20	0	2,560	0.00%
2023/07/14	1	55.60	1	55.90	56.20	0	2,497	0.00%
2023/07/13	3	55.50	3	55.53	54.90	0	2,433	0.00%
2023/07/12	3	54.03	12	54.17	54.00	-9	2,351	-0.38%
2023/07/11	1	53.50	15	53.40	53.60	-14	2,347	-0.60%
2023/07/10	1	53.10	2	53.15	52.90	-1	2,354	-0.04%
2023/07/07	3	53.03	0	0.00	52.90	3	2,353	0.13%
2023/07/06	1	53.10	0	0.00	53.00	1	2,335	0.04%
2023/07/05	6	54.03	2	53.80	53.70	4	2,299	0.17%
2023/07/04	2	54.80	3	54.77	54.70	-1	2,283	-0.04%
2023/07/03	1	56.00	5	56.40	56.00	-4	2,320	-0.17%
2023/06/30	1	55.30	0	0.00	55.60	1	2,322	0.04%
2023/06/29	1	56.20	4	55.93	55.80	-3	2,348	-0.13%
2023/06/28	1	56.20	1	56.10	56.00	0	2,437	0.00%
2023/06/27	4	56.45	1	55.80	55.80	3	2,426	0.12%
2023/06/26	10	57.48	5	57.72	57.60	5	2,398	0.21%
2023/06/20	0	0.00	30	56.10	56.10	-30	2,319	-1.29%
2023/06/19	0	0.00	1	56.30	56.50	-1	2,318	-0.04%
2023/06/16	1	56.60	22	56.58	56.00	-21	2,301	-0.91%
2023/06/14	50	57.00	10	56.40	56.50	40	2,238	1.79%
2023/06/09	2	55.00	2	54.75	54.60	0	2,095	0.00%
2023/06/08	0	0.00	3	55.07	55.00	-3	2,106	-0.14%
2023/06/06	5	55.30	2	55.50	55.70	3	2,168	0.14%
2023/06/05	0	0.00	177	55.75	55.80	-177	2,223	-7.96%	大賣/鉅額交易
2023/06/02	6	55.98	14	55.96	55.90	-8	2,258	-0.35%
2023/06/01	1	55.20	10	55.46	55.80	-9	2,232	-0.40%
2023/05/31	4	55.03	0	0.00	54.30	4	2,170	0.18%
2023/05/30	5	54.46	4	54.58	54.50	1	2,127	0.05%
2023/05/29	10	54.00	0	0.00	54.20	10	2,119	0.47%
2023/05/23	0	0.00	3	54.00	53.90	-3	2,226	-0.13%
2023/05/19	3	53.90	0	0.00	53.90	3	2,281	0.13%
2023/05/16	1	52.80	1	53.10	52.80	0	2,332	0.00%
2023/05/12	13	51.90	0	0.00	52.20	13	2,409	0.54%
2023/05/11	1	52.80	0	0.00	52.40	1	2,424	0.04%
2023/04/27	3	52.63	2	53.10	53.40	1	3,290	0.03%
2023/04/26	0	0.00	11	53.00	52.90	-11	3,288	-0.33%
2023/04/21	1	53.90	3	53.80	53.80	-2	3,344	-0.06%
2023/04/20	1	54.40	0	0.00	54.40	1	3,354	0.03%
2023/04/19	0	0.00	10	55.62	55.00	-10	3,398	-0.29%
2023/04/18	0	0.00	2	55.35	54.80	-2	3,409	-0.06%
2023/04/17	10	55.10	10	55.10	55.00	0	3,409	0.00%
2023/04/13	1	55.00	0	0.00	54.70	1	3,423	0.03%
2023/04/12	2	55.45	0	0.00	55.30	2	3,444	0.06%
2023/04/07	1	55.80	4	55.95	55.50	-3	3,495	-0.09%
2023/04/06	1	55.90	1	56.10	56.10	0	3,468	0.00%
2023/03/31	11	56.00	4	55.95	55.90	7	3,415	0.20%
2023/03/30	2	55.50	0	0.00	55.60	2	3,385	0.06%
2023/03/29	8	54.95	15	55.38	55.50	-7	3,342	-0.21%
2023/03/28	0	0.00	1	53.60	53.50	-1	3,252	-0.03%
2023/03/27	3	54.70	1	54.70	54.00	2	3,260	0.06%
2023/03/24	2	54.05	3	54.27	54.70	-1	3,272	-0.03%
2023/03/23	2	53.30	2	53.80	53.90	0	3,251	0.00%
2023/03/20	1	52.70	0	0.00	53.00	1	3,328	0.03%
2023/03/17	2	52.45	1	52.20	52.20	1	3,337	0.03%
2023/03/15	1	52.60	0	0.00	52.70	1	3,343	0.03%
2023/03/14	2	53.15	1	53.00	52.90	1	3,392	0.03%
2023/03/13	1	53.50	1	53.50	53.60	0	3,484	0.00%
2023/03/10	3	54.20	1	53.70	53.60	2	3,664	0.05%
2023/03/09	2	55.00	1	54.90	54.90	1	3,665	0.03%
2023/03/07	1	55.80	0	0.00	56.00	1	3,688	0.03%
2023/03/06	0	0.00	3	55.80	55.90	-3	3,654	-0.08%
2023/03/03	2	55.30	0	0.00	55.20	2	3,635	0.06%
2023/03/01	1	55.10	1	55.30	55.30	0	3,627	0.00%
2023/02/24	1	55.80	0	0.00	55.50	1	3,620	0.03%
2023/02/23	0	0.00	3	56.20	56.00	-3	3,592	-0.08%
2023/02/21	1	55.70	1	55.70	55.70	0	3,561	0.00%
2023/02/20	0	0.00	2	55.75	56.00	-2	3,617	-0.06%
2023/02/17	1	55.20	3	55.23	55.30	-2	3,625	-0.06%
2023/02/16	0	0.00	1	55.00	55.10	-1	3,670	-0.03%
2023/02/15	3	54.87	0	0.00	54.50	3	3,743	0.08%
2023/02/14	1	55.30	1	55.10	55.10	0	3,728	0.00%
2023/02/10	4	55.00	0	0.00	54.60	4	3,788	0.11%
2023/02/09	1	55.60	1	55.50	55.50	0	3,733	0.00%
2023/02/08	1	56.00	0	0.00	55.80	1	3,710	0.03%
2023/02/07	1	56.30	1	56.20	56.20	0	3,671	0.00%
2023/02/06	4	56.63	2	56.65	56.50	2	3,643	0.05%
2023/02/03	0	0.00	11	56.48	56.30	-11	3,593	-0.31%
2023/02/02	1	55.70	3	56.10	56.40	-2	3,504	-0.06%
2023/02/01	1	54.70	1	55.10	55.00	0	3,320	0.00%
2023/01/31	9	54.62	3	54.27	54.20	6	3,260	0.18%
2023/01/30	2	55.40	7	54.66	55.40	-5	3,155	-0.16%
2023/01/17	0	0.00	1	52.20	52.20	-1	2,909	-0.03%
2023/01/13	1	52.70	1	52.90	52.60	0	2,934	0.00%
2023/01/11	0	0.00	1	53.70	53.80	-1	2,937	-0.03%
2023/01/10	0	0.00	3	53.27	53.40	-3	2,918	-0.10%
2023/01/09	1	53.10	2.2	53.30	53.20	-1.2	2,923	-0.04%
2023/01/06	7	51.93	5	52.28	52.40	2	2,890	0.07%
2023/01/04	0	0.00	2	51.70	51.40	-2	2,869	-0.07%
2023/01/03	3	50.57	0	0.00	51.30	3	2,882	0.10%
2022/12/27	0	0.00	1	51.90	52.00	-1	2,786	-0.04%
2022/12/22	1	51.40	4	51.93	52.00	-3	2,833	-0.11%
2022/12/21	2	50.95	1	50.80	50.60	1	2,832	0.04%
2022/12/20	1	51.90	3	51.03	51.00	-2	2,826	-0.07%
2022/12/19	1	52.30	1	51.80	51.90	0	2,840	0.00%
2022/12/16	0	0.00	4	52.80	52.60	-4	2,839	-0.14%
2022/12/15	1	53.70	1	53.80	53.80	0	2,802	0.00%
2022/12/14	1	53.20	1	53.60	53.70	0	2,803	0.00%
2022/12/13	2	53.55	5	53.74	53.70	-3	2,770	-0.11%
2022/12/12	0	0.00	1	53.00	52.80	-1	2,691	-0.04%
2022/12/09	1	52.80	3	53.07	53.20	-2	2,735	-0.07%
2022/12/08	4	52.80	3	52.90	52.70	1	2,718	0.04%
2022/12/07	4	52.78	2	52.70	52.80	2	2,711	0.07%
2022/12/06	6	53.05	6	53.30	53.20	0	2,685	0.00%
2022/12/05	15	54.39	9	54.68	54.20	6	2,636	0.23%
2022/12/02	12	54.07	2	53.90	54.00	10	2,540	0.39%
2022/12/01	3	52.20	2	52.00	51.90	1	2,378	0.04%
2022/11/30	0	0.00	1	51.50	52.10	-1	2,386	-0.04%
2022/11/25	1	49.90	2	49.93	49.95	-1	2,287	-0.04%
2022/11/24	2	49.90	1	49.85	49.85	1	2,284	0.04%
2022/11/23	2	49.98	1	49.75	49.75	1	2,299	0.04%
2022/11/22	2	49.75	12	49.73	50.00	-10	2,324	-0.43%
2022/11/21	0	0.00	5	49.57	49.55	-5	2,355	-0.21%
2022/11/17	0	0.00	1	49.95	49.90	-1	2,354	-0.04%
2022/11/16	13	50.13	7	50.09	50.10	6	2,340	0.26%
2022/11/15	0	0.00	1	49.45	49.60	-1	2,273	-0.04%
2022/11/14	2	49.55	0	0.00	49.50	2	2,234	0.09%
2022/11/11	1	48.65	7	48.49	48.85	-6	2,177	-0.28%
2022/11/09	0	0.00	14	48.35	48.20	-14	2,098	-0.67%
2022/11/07	0	0.00	2	45.95	46.30	-2	2,114	-0.09%
2022/11/03	5	45.60	5	45.55	45.55	0	2,187	0.00%
2022/11/01	5.1	44.91	6	45.33	45.45	-0.9	2,199	-0.04%
2022/10/31	4	45.48	4	45.35	45.20	0	2,201	0.00%
2022/10/28	1	45.85	1	45.55	45.50	0	2,201	0.00%
2022/10/27	1	45.80	0	0.00	45.85	1	2,203	0.05%
2022/10/19	0	0.00	10	46.10	46.00	-10	2,210	-0.45%
2022/10/18	0	0.00	3	46.55	46.30	-3	2,214	-0.14%
2022/10/17	12	46.58	6	45.96	46.45	6	2,258	0.27%
2022/10/14	1	46.00	0	0.00	46.10	1	2,267	0.04%
2022/10/13	0	0.00	1	45.70	45.25	-1	2,296	-0.04%
2022/10/12	1	46.10	0	0.00	46.15	1	2,271	0.04%
2022/10/11	0	0.00	2	46.65	46.35	-2	2,287	-0.09%
2022/10/06	0	0.00	6	46.98	47.00	-6	2,319	-0.26%
2022/10/05	1	46.75	1	46.55	46.55	0	2,364	0.00%
2022/10/04	1	46.10	0	0.00	46.05	1	2,371	0.04%
2022/09/30	0	0.00	2	45.77	45.85	-2	2,401	-0.08%
2022/09/29	3	45.52	2	45.95	45.95	1	2,429	0.04%
2022/09/28	2	45.23	0	0.00	45.15	2	2,452	0.08%
2022/09/27	2	45.95	0	0.00	46.40	2	2,460	0.08%
2022/09/26	1	45.85	0	0.00	45.80	1	2,514	0.04%
2022/09/23	1	47.30	1	46.75	46.75	0	2,600	0.00%
2022/09/22	1	47.10	2	47.23	47.20	-1	2,734	-0.04%
2022/09/21	4	47.78	0	0.00	47.35	4	2,775	0.14%
2022/09/20	0	0.00	1	48.35	48.30	-1	2,770	-0.04%
2022/09/19	1	48.00	0	0.00	48.00	1	2,802	0.04%
2022/09/16	8	48.36	0	0.00	48.00	8	2,831	0.28%
2022/09/15	1	48.75	0	0.00	48.90	1	2,827	0.04%
2022/09/14	23	48.74	0	0.00	48.85	23	2,866	0.80%
2022/09/13	0	0.00	1	50.00	49.80	-1	2,901	-0.03%
2022/09/12	0	0.00	4	48.83	49.00	-4	3,011	-0.13%
2022/09/07	5	47.64	1	47.50	47.15	4	3,249	0.12%
2022/09/06	2	48.45	3	49.73	48.15	-1	3,297	-0.03%
2022/09/02	1	50.50	1	50.30	50.10	0	3,404	0.00%
2022/09/01	1	50.40	2	50.20	50.20	-1	3,454	-0.03%
2022/08/31	2	50.80	0	0.00	50.60	2	3,532	0.06%
2022/08/29	4	50.30	1	50.40	50.20	3	3,669	0.08%
2022/08/26	1	51.60	3	51.50	51.60	-2	3,781	-0.05%
2022/08/25	1	50.70	10	50.65	50.70	-9	4,102	-0.22%
2022/08/24	0.3	50.40	21	50.26	50.30	-20.8	4,467	-0.46%
2022/08/19	1	50.70	2	50.70	50.60	-1	6,346	-0.02%
2022/08/17	0	0.00	1	50.10	50.40	-1	6,540	-0.02%
2022/08/16	0	0.00	1	50.30	50.40	-1	6,623	-0.02%
2022/08/15	0	0.00	0.4	50.80	50.40	-0.4	6,717	-0.01%
2022/08/12	2	50.90	0	0.00	51.10	2	6,721	0.03%
2022/08/11	2	50.50	0	0.00	50.60	2	6,755	0.03%
2022/08/10	1	49.15	11	49.65	49.80	-10	6,770	-0.15%
2022/08/09	2	48.68	3	49.07	49.10	-1	6,837	-0.01%
2022/08/05	2	48.35	2	48.78	48.85	0	7,083	0.00%
2022/08/04	3	47.83	0	0.00	47.95	3	7,101	0.04%
2022/08/03	1	48.35	2	48.18	48.10	-1	7,121	-0.01%
2022/08/02	6	48.52	1	48.20	48.30	5	7,144	0.07%
2022/08/01	0	0.00	3	49.70	49.50	-3	7,140	-0.04%
2022/07/29	1	49.45	0	0.00	49.25	1	7,144	0.01%
2022/07/28	1	49.30	3	49.22	49.30	-2	7,157	-0.03%
2022/07/27	0	0.00	7	49.04	49.00	-7	7,182	-0.10%
2022/07/26	2.1	48.83	1	48.70	48.70	1.1	7,202	0.02%
2022/07/25	4	48.99	1	49.20	49.20	3	7,216	0.04%
2022/07/22	9	49.22	6	49.23	49.20	3	7,219	0.04%
2022/07/21	6	48.26	3	48.43	48.75	3	7,194	0.04%
2022/07/20	2	47.68	7	47.58	47.50	-5	7,182	-0.07%
2022/07/19	1	46.85	2	47.00	46.90	-1	7,176	-0.01%
2022/07/18	2	46.80	4	47.14	47.00	-2	7,226	-0.03%
2022/07/15	3	46.45	0	0.00	46.60	3	7,237	0.04%
2022/07/14	5	46.76	4	47.04	46.80	1	7,239	0.01%
2022/07/13	5	47.18	6	47.23	47.05	-1	7,246	-0.01%
2022/07/12	1	45.60	0	0.00	45.70	1	7,211	0.01%
2022/07/11	12	46.36	0	0.00	46.25	12	7,196	0.17%
2022/07/08	3	46.43	0	0.00	46.05	3	7,190	0.04%
2022/07/07	9	45.49	0	0.00	46.25	9	7,184	0.13%
2022/07/06	1	46.00	1	45.20	45.10	0	7,162	0.00%
2022/07/05	1	46.55	8	46.80	46.55	-7	7,137	-0.10%
2022/07/04	0	0.00	11	45.75	45.70	-11	7,133	-0.15%
2022/07/01	7	47.75	5	48.44	47.00	2	7,121	0.03%
2022/06/30	4	49.88	0	0.00	49.30	4	7,040	0.06%
2022/06/29	1	52.30	0	0.00	52.20	1	6,921	0.01%
2022/06/27	2	53.30	0	0.00	53.60	2	6,921	0.03%
2022/06/23	1	52.70	0	0.00	52.50	1	6,879	0.01%
2022/06/22	2	53.80	1	53.80	53.20	1	6,844	0.01%
2022/06/21	0	0.00	1.1	54.23	54.60	-1.1	6,830	-0.02%
2022/06/20	2	53.85	1	53.90	52.90	1	6,795	0.01%
2022/06/17	1	54.30	2	54.60	55.50	-1	6,680	-0.01%
2022/06/16	11	55.79	1	55.40	55.20	10	6,524	0.15%
2022/06/15	3.1	56.50	17	56.79	56.20	-13.9	6,514	-0.21%
2022/06/14	3	55.67	4	56.10	56.40	-1	6,485	-0.02%
2022/06/10	1	56.50	1	56.50	56.40	0	6,353	0.00%
2022/06/09	4	56.48	0	0.00	56.40	4	6,310	0.06%
2022/06/08	18	56.83	1	56.50	56.40	17	6,213	0.27%
2022/06/07	1	56.50	2	56.40	56.20	-1	6,155	-0.02%
2022/06/06	2	55.95	2	56.45	56.30	0	6,090	0.00%
2022/06/02	75	56.51	12	56.63	56.50	63	5,993	1.05%
2022/06/01	17	55.70	14	56.01	56.00	3	5,706	0.05%
2022/05/31	15	54.40	6	55.45	54.60	9	5,360	0.17%
2022/05/30	2	53.95	0	0.00	54.30	2	3,832	0.05%
2022/05/27	7	54.50	6	54.55	54.60	1	3,693	0.03%
2022/05/26	2	54.90	2	53.95	54.40	0	3,640	0.00%
2022/05/25	3	54.13	5	54.48	54.40	-2	3,678	-0.05%
2022/05/24	3	53.70	3	53.47	53.20	0	3,683	0.00%
2022/05/23	4	54.65	0	0.00	53.80	4	3,696	0.11%
2022/05/20	4	54.18	6	54.58	54.50	-2	3,641	-0.05%
2022/05/19	3	54.00	0	0.00	54.00	3	3,686	0.08%
2022/05/18	17	55.51	6	55.63	55.60	11	3,604	0.31%
2022/05/17	10	55.60	8	55.48	54.90	2	3,578	0.06%
2022/05/16	3	56.60	0	0.00	55.90	3	3,497	0.09%
2022/05/13	12	59.07	7	58.50	58.50	5	3,385	0.15%
2022/05/12	1	61.30	6	61.12	61.00	-5	3,285	-0.15%
2022/05/10	0	0.00	2	60.95	61.50	-2	3,401	-0.06%
2022/05/09	1	60.60	1	60.10	60.50	0	3,395	0.00%
2022/05/05	2	61.25	3	61.20	61.30	-1	3,468	-0.03%
2022/05/04	3	60.37	7	60.34	60.80	-4	3,484	-0.11%
2022/05/03	0	0.00	1	59.10	59.90	-1	3,499	-0.03%
2022/04/27	7	58.40	0	0.00	58.50	7	3,536	0.20%
2022/04/26	2	59.20	0	0.00	59.40	2	3,534	0.06%
2022/04/25	2	59.30	0	0.00	59.50	2	3,530	0.06%
2022/04/22	6	59.93	0	0.00	60.60	6	3,496	0.17%
2022/04/20	1	60.20	3	60.30	60.50	-2	3,461	-0.06%
2022/04/19	5	60.30	1	60.50	60.10	4	3,474	0.12%
2022/04/18	20	61.07	0	0.00	60.60	20	3,473	0.58%
2022/04/12	1	60.10	0	0.00	60.20	1	3,788	0.03%
2022/04/08	1	60.80	0	0.00	60.80	1	3,784	0.03%
2022/04/07	1	61.00	0	0.00	60.80	1	3,773	0.03%
2022/04/06	2	61.75	0	0.00	61.80	2	3,737	0.05%
2022/03/31	0	0.00	6	63.10	62.80	-6	3,688	-0.16%
2022/03/24	0	0.00	1	63.10	63.30	-1	3,651	-0.03%
2022/03/23	1	62.60	0	0.00	62.70	1	3,669	0.03%
2022/03/17	0	0.00	3	62.89	62.90	-3	3,647	-0.08%
2022/03/15	1	61.70	0	0.00	61.20	1	3,661	0.03%
2022/03/09	1	62.00	1	62.10	61.90	0	3,785	0.00%
2022/03/08	1	62.60	1	61.70	61.90	0	3,808	0.00%
2022/03/07	2	62.00	0	0.00	62.60	2	3,803	0.05%
2022/03/03	0	0.00	1	64.70	64.70	-1	3,864	-0.03%
2022/03/02	1	64.80	1	64.90	64.80	0	3,932	0.00%
2022/03/01	2	64.65	2	64.85	64.80	0	3,908	0.00%
2022/02/25	3	63.70	1	63.60	63.80	2	3,836	0.05%
2022/02/24	7	64.70	1	64.00	63.70	6	3,779	0.16%
2022/02/23	3	64.50	14	64.58	64.60	-11	3,696	-0.30%
2022/02/22	0	0.00	1	63.90	63.90	-1	3,637	-0.03%
2022/02/21	6	64.00	5	63.70	64.00	1	3,645	0.03%
2022/02/17	1	63.30	11	63.30	63.10	-10	3,784	-0.26%
2022/02/16	1	62.60	1	62.90	62.90	0	3,852	0.00%
2022/02/11	3	62.73	0	0.00	63.30	3	4,071	0.07%
2022/02/10	0	0.00	3	62.87	63.60	-3	4,106	-0.07%
2022/02/09	1	61.00	0	0.00	61.40	1	4,034	0.02%
2022/02/08	1	60.70	2	61.25	61.10	-1	4,088	-0.02%
2022/02/07	1	60.80	0	0.00	60.20	1	4,198	0.02%
2022/01/26	1	60.00	7	60.51	60.00	-6	4,219	-0.14%
2022/01/25	3	60.70	5	60.46	60.40	-2	4,375	-0.05%
2022/01/24	0	0.00	1	61.90	61.50	-1	4,369	-0.02%
2022/01/21	14	61.54	0	0.00	62.00	14	4,417	0.32%
2022/01/20	1	61.70	3	61.80	62.00	-2	4,457	-0.04%
2022/01/19	2.3	62.04	0	0.00	62.00	2.3	4,484	0.05%
2022/01/18	2	62.80	0	0.00	62.60	2	4,506	0.04%
2022/01/14	0	0.00	3	62.57	62.40	-3	4,656	-0.06%
2022/01/12	3	63.23	3	63.17	63.30	0	4,944	0.00%
2022/01/11	1	64.00	1	63.30	63.40	0	5,062	0.00%
2022/01/10	0	0.00	1.1	63.92	64.00	-1.1	5,313	-0.02%
2022/01/07	3	64.43	1	64.40	64.20	2	5,567	0.04%
2022/01/06	3	65.90	11	65.75	65.70	-8	5,601	-0.14%
2022/01/05	30	66.41	37	66.60	66.20	-7	5,650	-0.12%
2022/01/04	0	0.00	1	64.50	64.50	-1	5,601	-0.02%
2021/12/30	1	65.10	1	64.90	64.90	0	5,923	0.00%
2021/12/29	1	65.10	0	0.00	64.90	1	6,247	0.02%
2021/12/28	1	64.80	1	65.00	65.00	0	6,623	0.00%
2021/12/27	0	0.00	5	64.90	65.00	-5	7,234	-0.07%
2021/12/24	3	64.80	0	0.00	64.60	3	7,497	0.04%
2021/12/22	2	64.15	14	64.28	64.10	-12	8,081	-0.15%
2021/12/20	0	0.00	3	63.60	63.60	-3	8,387	-0.04%
2021/12/17	0	0.00	2	63.70	63.90	-2	8,733	-0.02%
2021/12/16	2	64.15	5	64.08	64.00	-3	9,052	-0.03%
2021/12/15	2	63.90	1	64.10	63.90	1	9,158	0.01%
2021/12/14	0	0.00	2	64.35	64.20	-2	9,301	-0.02%
2021/12/13	5	64.94	1	64.80	64.80	4	9,340	0.04%
2021/12/10	1	65.30	9	65.50	65.30	-8	9,585	-0.08%
2021/12/09	0	0.00	1	64.70	65.20	-1	9,552	-0.01%
2021/12/08	1	64.40	1	64.30	64.30	0	9,529	0.00%
2021/12/07	18	64.50	8	64.30	64.30	10	9,514	0.11%
2021/12/06	1	64.40	4	65.33	65.50	-3	9,462	-0.03%
2021/12/03	2	64.55	6	64.57	64.40	-4	9,490	-0.04%
2021/12/02	5	64.44	5	64.38	64.30	0	9,489	0.00%
2021/12/01	15	64.59	0	0.00	64.90	15	9,490	0.16%
2021/11/30	12	65.19	1	65.40	65.20	11	9,519	0.12%
2021/11/29	13	65.29	1	64.60	65.00	12	9,497	0.13%
2021/11/26	4	65.33	12	66.44	65.10	-8	9,469	-0.08%
2021/11/25	0	0.00	5	66.80	66.60	-5	9,412	-0.05%
2021/11/24	2	67.10	8	66.79	67.10	-6	9,427	-0.06%
2021/11/23	8.1	66.50	24	66.65	66.60	-15.9	9,460	-0.17%
2021/11/22	0	0.00	2	67.20	67.10	-2	9,442	-0.02%
2021/11/19	4	66.95	0	0.00	66.70	4	9,486	0.04%
2021/11/18	3	67.13	5	67.10	67.10	-2	9,548	-0.02%
2021/11/17	4	67.30	0	0.00	66.90	4	9,682	0.04%
2021/11/16	8	67.20	4	67.10	67.30	4	9,779	0.04%
2021/11/15	11	68.65	0	0.00	68.00	11	9,836	0.11%
2021/11/12	10	68.90	6	69.00	68.90	4	9,928	0.04%
2021/11/11	18	69.77	5	71.00	69.30	13	9,930	0.13%
2021/11/10	1	70.10	1	69.90	70.20	0	9,851	0.00%
2021/11/09	0	0.00	2	69.55	69.60	-2	9,853	-0.02%
2021/11/08	27	69.44	8	69.61	69.60	19	9,847	0.19%
2021/11/05	1	69.70	0	0.00	70.00	1	9,845	0.01%
2021/11/04	16	70.69	9	70.54	70.00	7	9,782	0.07%
2021/11/03	6	69.55	1	69.80	69.80	5	9,643	0.05%
2021/11/02	12	69.80	9.1	69.37	69.10	2.9	9,609	0.03%
2021/11/01	4	68.63	2	68.70	68.60	2	9,474	0.02%
2021/10/29	0	0.00	18	68.72	68.80	-18	9,456	-0.19%
2021/10/28	2	68.60	3	68.80	68.60	-1	9,393	-0.01%
2021/10/27	1	67.90	1	67.80	67.70	0	9,316	0.00%
2021/10/26	5	68.00	2	67.95	68.00	3	9,311	0.03%
2021/10/25	20	68.25	3	68.37	68.30	17	9,279	0.18%
2021/10/22	0.1	67.00	5	67.68	67.90	-5	9,259	-0.05%
2021/10/21	6	67.92	1	68.30	66.50	5	9,213	0.05%
2021/10/20	9	68.13	8	67.54	67.90	1	9,154	0.01%
2021/10/19	5	68.34	5	68.12	68.00	0	9,037	0.00%
2021/10/18	6	70.15	8	69.43	68.70	-2	8,913	-0.02%
2021/10/15	17	70.08	26	70.24	70.80	-9	8,729	-0.10%
2021/10/14	13	68.42	4	69.55	68.50	9	8,527	0.11%
2021/10/13	11	68.44	10	68.38	69.00	1	8,468	0.01%
2021/10/12	3.1	68.36	9	67.91	67.90	-6	8,397	-0.07%
2021/10/08	9	70.28	7	69.96	70.10	2	8,305	0.02%
2021/10/07	0	0.00	7.3	69.52	69.40	-7.3	8,151	-0.09%
2021/10/06	21	69.57	11	69.24	68.30	10	8,078	0.12%
2021/10/05	29.3	70.03	7	70.26	71.20	22.3	7,773	0.29%
2021/10/04	45	70.44	34	69.87	70.90	11	7,414	0.15%
2021/10/01	19	68.80	18.5	68.34	67.60	0.5	6,842	0.01%
2021/09/30	22	70.37	52.8	70.45	70.30	-30.8	6,600	-0.47%
2021/09/29	125	68.98	1	68.50	68.70	124	6,218	1.99%	大買/鉅額交易
2021/09/28	9	68.44	17	68.89	69.40	-8	6,209	-0.13%
2021/09/27	7	68.44	3	68.73	68.80	4	6,058	0.07%
2021/09/24	3	68.77	24.1	68.87	68.70	-21.1	5,961	-0.35%
2021/09/23	15	67.41	20	67.39	68.00	-5	5,645	-0.09%
2021/09/22	5	64.92	0	0.00	66.20	5	5,330	0.09%
2021/09/17	6	65.45	20	65.79	66.50	-14	5,240	-0.27%
2021/09/16	10	64.68	22	64.77	64.40	-12	5,113	-0.23%
2021/09/15	84.1	65.71	23	65.42	65.00	61.1	5,073	1.20%
2021/09/14	2	63.10	0	0.00	62.80	2	4,849	0.04%
2021/09/13	1	62.90	0	0.00	63.00	1	4,862	0.02%
2021/09/10	1	63.40	0	0.00	63.50	1	4,890	0.02%
2021/09/09	1	63.10	8	63.20	63.50	-7	5,004	-0.14%
2021/09/08	10	63.79	1	63.80	62.90	9	5,002	0.18%
2021/09/07	2	64.20	18	64.13	64.30	-16	4,951	-0.32%
2021/09/06	8	64.21	0	0.00	64.00	8	4,946	0.16%
2021/09/03	1.5	64.40	0	0.00	64.90	1.5	4,952	0.03%
2021/09/02	6	64.90	1	64.80	64.20	5	4,909	0.10%
2021/09/01	5	66.00	1	66.00	65.60	4	4,851	0.08%
2021/08/31	2	65.70	0	0.00	66.30	2	4,845	0.04%
2021/08/30	5	66.10	1	65.70	66.20	4	4,853	0.08%
2021/08/27	0	0.00	1	66.30	66.20	-1	4,900	-0.02%
2021/08/26	1	65.00	3	65.53	65.70	-2	4,919	-0.04%
2021/08/25	2	65.80	3	65.53	65.70	-1	5,051	-0.02%
2021/08/24	8.2	66.73	6	66.18	65.70	2.2	5,050	0.04%
2021/08/23	6	66.95	10	66.86	67.30	-4	5,006	-0.08%
2021/08/20	2	65.90	2	65.10	65.90	0	4,871	0.00%
2021/08/19	6	65.18	4	64.40	64.50	2	4,791	0.04%
2021/08/18	3	66.20	2	65.50	66.80	1	4,610	0.02%
2021/08/17	0	0.00	2	64.30	64.40	-2	4,482	-0.04%
2021/08/16	5	63.60	5	63.60	63.90	0	4,440	0.00%
2021/08/13	0	0.00	4.2	64.05	64.00	-4.2	4,433	-0.09%
2021/08/12	8	63.68	0	0.00	63.80	8	4,405	0.18%
2021/08/11	3	62.80	7.5	62.99	63.30	-4.5	4,404	-0.10%
2021/08/10	2	62.20	0	0.00	62.20	2	4,479	0.04%
2021/08/09	8	63.30	0	0.00	62.80	8	4,608	0.17%
2021/08/06	0	0.00	1	63.70	63.70	-1	4,665	-0.02%
2021/08/05	2	63.20	2	62.60	63.20	0	4,772	0.00%
2021/08/04	1	62.20	0	0.00	62.10	1	4,972	0.02%
2021/08/03	3	61.87	0	0.00	62.30	3	5,070	0.06%
2021/07/30	1	61.80	10	61.70	61.60	-9	5,173	-0.17%
2021/07/29	0	0.00	3	63.10	62.70	-3	5,196	-0.06%
2021/07/28	4	61.60	0	0.00	62.20	4	5,306	0.08%
2021/07/26	10	63.43	1	64.40	63.10	9	5,680	0.16%
2021/07/23	1	62.10	80	62.26	62.60	-79	5,639	-1.40%
2021/07/22	1	62.70	4	62.20	62.40	-3	5,708	-0.05%
2021/07/21	12	63.55	0	0.00	63.00	12	5,794	0.21%
2021/07/20	8	64.30	2	64.70	64.20	6	5,755	0.10%
2021/07/19	5	66.06	1	66.00	65.80	4	5,777	0.07%
2021/07/16	0	0.00	1	66.10	66.50	-1	5,967	-0.02%
2021/07/15	1	66.90	0	0.00	66.70	1	6,086	0.02%
2021/07/14	0	0.00	1	66.10	65.80	-1	6,100	-0.02%
2021/07/13	3.3	66.37	3	66.67	66.10	0.3	6,153	0.00%
2021/07/12	0	0.00	1	65.70	65.80	-1	6,170	-0.02%
2021/07/06	4	66.13	1	66.30	66.00	3	6,572	0.05%
2021/07/05	2	66.75	2	66.25	67.00	0	6,628	0.00%
2021/07/02	1	64.60	1	64.80	65.00	0	6,607	0.00%
2021/07/01	1	65.70	0	0.00	65.10	1	6,709	0.01%
2021/06/30	0	0.00	5	65.76	65.70	-5	6,760	-0.07%
2021/06/28	0	0.00	8	65.18	65.30	-8	7,157	-0.11%
2021/06/24	4	65.50	0	0.00	65.40	4	7,302	0.05%
2021/06/23	0	0.00	2	64.95	65.10	-2	7,422	-0.03%
2021/06/22	0	0.00	1	64.60	63.90	-1	7,633	-0.01%
2021/06/21	1	64.41	2.4	65.83	64.20	-1.4	7,891	-0.02%
2021/06/18	2	66.10	3	65.23	65.70	-1	8,989	-0.01%
2021/06/17	1	64.40	0	0.00	65.00	1	9,076	0.01%
2021/06/15	2	64.90	1	65.60	65.00	1	9,745	0.01%
2021/06/11	0	0.00	2	64.70	64.90	-2	10,415	-0.02%
2021/06/10	0	0.00	1	64.20	64.20	-1	10,545	-0.01%
2021/06/09	1	63.80	0	0.00	63.40	1	10,719	0.01%
2021/06/08	1	64.10	1	64.10	64.40	0	11,187	0.00%
2021/06/04	2.2	64.15	1	63.80	64.00	1.2	11,419	0.01%
2021/06/03	1.1	65.01	4	66.10	65.10	-3	11,503	-0.03%
2021/06/02	6	66.52	2.2	67.52	65.90	3.8	11,547	0.03%
2021/06/01	1	65.80	4	66.30	66.40	-3	11,512	-0.03%
2021/05/31	1	65.70	0	0.00	65.30	1	11,685	0.01%
2021/05/28	0	0.00	4	64.98	64.60	-4	11,746	-0.03%
2021/05/27	3	64.00	4	63.90	64.00	-1	11,840	-0.01%
2021/05/26	0	0.00	3	63.83	64.00	-3	12,006	-0.02%
2021/05/25	1	64.20	1	64.00	64.30	0	12,460	0.00%
2021/05/24	1	62.90	3	63.03	63.50	-2	13,058	-0.02%
2021/05/21	0	0.00	1	63.50	63.10	-1	13,201	-0.01%
2021/05/20	1	62.10	4	62.23	62.20	-3	13,440	-0.02%
2021/05/19	1	62.60	3	62.10	62.10	-2	13,616	-0.01%
2021/05/18	3	61.50	13	60.95	62.70	-10	13,799	-0.07%
2021/05/17	10	58.19	6	58.97	57.80	4	13,988	0.03%
2021/05/14	3	61.30	3	61.43	60.90	0	14,093	0.00%
2021/05/13	3.2	60.66	4	60.90	61.20	-0.8	14,457	-0.01%
2021/05/12	3	60.10	12	60.83	59.80	-9	14,679	-0.06%
2021/05/11	8	62.65	5	62.30	62.00	3	15,153	0.02%
2021/05/10	1	65.30	0	0.00	65.40	1	15,223	0.01%
2021/05/07	1	66.00	4	65.60	66.20	-3	15,477	-0.02%
2021/05/06	1	64.20	1	64.80	64.40	0	15,780	0.00%
2021/05/05	3	64.07	6	65.08	63.60	-3	16,217	-0.02%
2021/05/04	8	64.05	5	64.48	64.20	3	16,250	0.02%
2021/05/03	4	66.95	6	67.05	66.70	-2	16,320	-0.01%
2021/04/29	2	69.50	0	0.00	69.00	2	16,341	0.01%
2021/04/28	7	69.57	0	0.00	69.70	7	16,457	0.04%
2021/04/27	2	70.30	0	0.00	70.70	2	16,704	0.01%
2021/04/26	1	69.70	5	69.82	69.60	-4	16,916	-0.02%
2021/04/23	4	69.40	1	69.90	69.60	3	17,894	0.02%
2021/04/22	7	70.10	6	69.92	69.30	1	19,364	0.01%
2021/04/21	8	71.34	5	71.40	70.80	3	21,177	0.01%
2021/04/20	2	71.00	1	71.10	71.00	1	23,422	0.00%
2021/04/19	3	71.10	4.3	71.08	71.10	-1.3	24,127	-0.01%
2021/04/16	1	71.30	2	71.85	71.70	-1	24,288	0.00%
2021/04/15	4.1	70.71	22	70.49	70.80	-17.9	24,357	-0.07%
2021/04/14	11	70.99	7	71.19	71.10	4	24,344	0.02%
2021/04/13	1	72.40	2	72.95	72.10	-1	24,468	0.00%
2021/04/12	10	72.30	2	72.25	72.10	8	24,572	0.03%
2021/04/09	10	72.02	15	72.25	72.00	-5	24,711	-0.02%
2021/04/08	15	72.32	10	72.30	72.30	5	24,687	0.02%
2021/04/07	7	73.00	2	72.85	73.10	5	24,603	0.02%
2021/04/06	8	72.43	6	72.10	72.10	2	24,526	0.01%
2021/04/01	11	71.96	13	72.44	71.90	-2	24,495	-0.01%
2021/03/31	28	72.88	30	72.74	72.60	-2	24,416	-0.01%
2021/03/30	5	74.60	2	74.40	74.80	3	24,191	0.01%
2021/03/29	7	74.04	3	74.30	74.10	4	24,121	0.02%
2021/03/26	4	74.03	4	74.38	73.80	0	24,108	0.00%
2021/03/25	7.1	74.37	3	74.57	74.10	4.1	24,013	0.02%
2021/03/24	19	75.70	5	75.78	75.40	14	23,836	0.06%
2021/03/23	66	77.06	38	76.79	76.10	28	23,564	0.12%
2021/03/22	6	73.25	3	73.90	74.00	3	22,465	0.01%
2021/03/19	13	73.55	6	73.35	73.00	7	22,308	0.03%
2021/03/18	14.3	74.77	27	74.96	74.80	-12.8	22,105	-0.06%
2021/03/17	5	74.86	41	73.91	73.40	-36	21,765	-0.17%
2021/03/16	8	72.96	9.1	72.42	72.50	-1.1	21,200	-0.01%
2021/03/15	15	72.92	4	72.80	72.80	11	21,150	0.05%
2021/03/12	37	73.01	44	73.02	73.30	-7	21,192	-0.03%
2021/03/11	5	70.82	12.9	71.42	71.30	-7.9	21,120	-0.04%
2021/03/10	6	69.65	7	69.89	69.60	-1	20,960	0.00%
2021/03/09	7	68.34	10	68.00	69.00	-3	20,933	-0.01%
2021/03/08	17	70.18	5	70.30	69.00	12	20,785	0.06%
2021/03/05	16	70.35	3	70.70	70.00	13	20,689	0.06%
2021/03/04	8	70.55	22	71.14	70.50	-14	20,660	-0.07%
2021/03/03	5	69.70	0	0.00	70.80	5	20,431	0.02%
2021/03/02	6	71.05	1	70.80	69.30	5	20,303	0.02%
2021/02/26	16	70.55	1.5	70.50	70.00	14.5	20,163	0.07%
2021/02/25	22	72.02	15	72.35	71.30	7	19,931	0.04%
2021/02/24	117	71.64	21	71.99	70.60	96	19,489	0.49%	大買/
2021/02/23	7	69.77	18	69.44	69.70	-11	18,843	-0.06%
2021/02/22	16	69.74	4	69.93	69.70	12	18,685	0.06%
2021/02/19	5	69.14	4.1	69.61	69.40	0.9	18,424	0.00%
2021/02/18	3.2	70.24	3	70.07	70.20	0.2	18,213	0.00%
2021/02/17	17.5	69.67	32	69.26	69.90	-14.5	17,982	-0.08%
2021/02/05	14	70.83	3	70.80	70.40	11	17,708	0.06%
2021/02/04	21	70.18	21	70.13	70.40	0	17,457	0.00%
2021/02/03	14.1	72.53	18	73.34	72.50	-3.9	17,039	-0.02%
2021/02/02	36	74.63	11	74.63	73.60	25	16,672	0.15%
2021/02/01	9	74.18	6	73.82	74.90	3	15,953	0.02%
2021/01/29	12	75.71	3	76.70	74.80	9	15,757	0.06%
2021/01/28	3	76.73	22	76.78	77.20	-19	15,459	-0.12%
2021/01/27	21	77.36	22	76.89	78.20	-1	15,072	-0.01%
2021/01/26	3.1	74.27	0	0.00	74.40	3.1	14,563	0.02%
2021/01/25	19	76.46	25	76.86	75.30	-6	14,395	-0.04%
2021/01/22	2	75.60	2	74.15	75.60	0	14,088	0.00%
2021/01/21	7	73.34	4	73.70	72.50	3	13,851	0.02%
2021/01/20	14.1	73.22	16	73.24	72.10	-1.9	13,646	-0.01%
2021/01/19	16.1	76.63	18	75.77	76.00	-1.9	13,299	-0.01%
2021/01/18	81.1	74.90	77	75.00	77.30	4.1	12,960	0.03%
2021/01/15	134.5	77.00	130	76.20	75.60	4.5	11,917	0.04%	大買/大賣/
2021/01/14	132	75.82	69	75.64	76.90	63	10,349	0.61%	大買/
2021/01/13	117	70.12	71	69.82	72.80	46	8,308	0.55%	大買/
2021/01/12	4	67.70	7	67.70	67.70	-3	5,923	-0.05%
2021/01/11	0	0.00	2	61.60	61.60	-2	5,142	-0.04%
2021/01/08	6	54.63	11	55.10	56.00	-5	4,890	-0.10%
2021/01/07	3	55.40	12	55.85	55.60	-9	4,712	-0.19%
2021/01/06	10	56.35	7	56.57	55.70	3	4,613	0.07%
2021/01/05	10	56.13	13	55.75	56.10	-3	4,309	-0.07%
2021/01/04	1	55.30	4	55.40	55.60	-3	4,071	-0.07%
2020/12/31	0	0.00	3	54.00	53.40	-3	3,844	-0.08%
2020/12/29	2	53.45	1	53.40	53.40	1	3,724	0.03%
2020/12/28	7	54.04	2	53.95	54.00	5	3,684	0.14%
2020/12/25	5	53.78	7	53.69	53.70	-2	3,627	-0.06%
2020/12/24	8	52.76	9	53.16	52.70	-1	3,521	-0.03%
2020/12/23	2	52.10	0	0.00	52.10	2	3,454	0.06%
2020/12/22	6	52.45	0	0.00	52.00	6	3,437	0.17%
2020/12/21	3	51.90	0	0.00	52.20	3	3,413	0.09%
2020/12/18	1	52.40	1	52.30	51.90	0	3,403	0.00%
2020/12/17	4	52.58	1	52.70	52.60	3	3,360	0.09%
2020/12/16	4	52.68	0	0.00	52.90	4	3,354	0.12%
2020/12/15	0	0.00	3	52.50	52.00	-3	3,341	-0.09%
2020/12/14	4	52.80	0	0.00	52.70	4	3,279	0.12%
2020/12/11	30.1	53.20	3	52.43	53.00	27.1	3,205	0.85%
2020/12/10	1	54.00	1	53.70	53.20	0	3,128	0.00%
2020/12/09	9.1	54.92	1	55.40	54.70	8.1	2,998	0.27%
2020/12/08	18	55.73	9	55.48	54.70	9	2,877	0.31%
2020/12/07	23	55.10	5	54.58	56.30	18	2,632	0.68%
2020/12/04	4	52.33	1	52.30	52.50	3	2,227	0.13%
2020/11/30	0	0.00	2	52.55	52.60	-2	2,111	-0.09%
2020/11/26	1	52.10	0	0.00	52.20	1	2,000	0.05%
2020/11/25	2	51.70	1	51.80	51.60	1	2,039	0.05%
2020/11/24	1	52.00	0	0.00	51.60	1	2,028	0.05%
2020/11/23	0	0.00	1	52.50	52.40	-1	2,003	-0.05%
2020/11/20	1	51.80	2	52.10	52.10	-1	1,960	-0.05%
2020/11/19	1	51.60	1	51.60	51.50	0	1,946	0.00%
2020/11/18	1	51.60	1	51.40	51.80	0	1,948	0.00%
2020/11/17	2	51.40	0	0.00	51.30	2	1,939	0.10%
2020/11/16	1	51.60	0	0.00	51.50	1	1,987	0.05%
2020/11/13	1.1	51.29	3	51.30	51.00	-1.9	1,988	-0.10%
2020/11/12	0	0.00	1	52.30	52.30	-1	1,946	-0.05%
2020/11/11	0	0.00	26	52.00	52.30	-26	1,952	-1.33%
2020/11/04	0	0.00	1	51.30	51.10	-1	1,995	-0.05%
2020/10/30	0	0.00	5	50.10	50.10	-5	2,045	-0.24%
2020/10/29	1	50.40	0	0.00	50.40	1	2,036	0.05%
2020/10/27	5	51.20	0	0.00	51.20	5	2,070	0.24%
2020/10/22	1	51.30	0	0.00	51.30	1	2,165	0.05%
2020/10/19	0	0.00	1	52.00	51.90	-1	2,330	-0.04%
2020/10/16	0	0.00	1	51.90	51.20	-1	2,420	-0.04%
2020/10/15	2	51.45	0	0.00	51.40	2	2,494	0.08%
2020/10/14	2	51.95	0	0.00	51.80	2	2,580	0.08%
2020/10/13	1	51.60	0	0.00	52.00	1	2,672	0.04%
2020/10/08	0	0.00	1	51.60	52.10	-1	2,790	-0.04%
2020/10/06	0	0.00	1	52.30	51.90	-1	2,864	-0.03%
2020/10/05	0	0.00	0.5	51.40	51.00	-0.5	2,886	-0.02%
2020/09/29	1	51.50	30	51.17	51.30	-29	2,956	-0.98%
2020/09/28	0	0.00	1	51.00	51.00	-1	3,033	-0.03%
2020/09/24	7	50.43	5	50.10	50.30	2	3,106	0.06%
2020/09/18	1	53.20	0	0.00	52.60	1	3,183	0.03%
2020/09/17	2	52.90	1	52.90	52.90	1	3,232	0.03%
2020/09/16	0	0.00	1	53.10	53.00	-1	3,255	-0.03%
2020/09/15	1	52.90	0	0.00	53.20	1	3,260	0.03%
2020/09/11	0	0.00	2	52.30	52.70	-2	3,368	-0.06%
2020/09/09	0	0.00	0.1	52.40	52.10	-0.1	3,405	0.00%
2020/09/08	1	52.40	1	52.40	52.30	0	3,422	0.00%
2020/09/07	0	0.00	1	52.80	52.70	-1	3,443	-0.03%
2020/09/04	1	52.50	0	0.00	52.50	1	3,478	0.03%
2020/09/03	10	54.00	1	54.10	53.30	9	3,473	0.26%
2020/09/02	2	53.30	0	0.00	53.40	2	3,466	0.06%
2020/08/31	0	0.00	1	53.40	52.20	-1	3,513	-0.03%
2020/08/26	0.2	53.30	0	0.00	53.30	0.2	3,540	0.01%
2020/08/20	23	51.22	2	51.10	51.20	21	3,581	0.59%
2020/08/18	1	53.60	0	0.00	54.00	1	3,510	0.03%
2020/08/17	3	53.90	0	0.00	54.30	3	3,521	0.09%
2020/08/14	2	53.55	0	0.00	53.60	2	3,521	0.06%
2020/08/13	0	0.00	27	53.20	53.10	-27	3,519	-0.77%
2020/08/12	2	53.30	0	0.00	53.60	2	3,485	0.06%
2020/08/11	2	53.90	0	0.00	53.70	2	3,501	0.06%
2020/08/07	3	54.37	0	0.00	54.30	3	3,561	0.08%
2020/08/06	0	0.00	2	54.60	54.80	-2	3,566	-0.06%
2020/08/04	1	54.00	0	0.00	54.50	1	3,614	0.03%
2020/07/31	1	54.70	1	54.40	54.20	0	3,640	0.00%
2020/07/29	1	54.10	0	0.00	53.70	1	3,676	0.03%
2020/07/27	5	53.80	0	0.00	53.60	5	3,923	0.13%
2020/07/24	3.2	54.63	0	0.00	54.20	3.2	3,912	0.08%
2020/07/23	11	55.59	0	0.00	55.30	11	3,881	0.28%
2020/07/22	1	57.90	0	0.00	58.00	1	3,845	0.03%
2020/07/21	2	57.05	2	57.30	57.60	0	3,757	0.00%
2020/07/20	9	56.80	0	0.00	56.90	9	3,695	0.24%
2020/07/17	0	0.00	1	58.00	57.70	-1	3,632	-0.03%
2020/07/16	0	0.00	1	57.60	58.00	-1	3,580	-0.03%
2020/07/15	0	0.00	1	57.50	57.20	-1	3,552	-0.03%
2020/07/14	1	57.90	0	0.00	57.70	1	3,530	0.03%
2020/07/07	4	57.85	5	58.00	57.90	-1	3,496	-0.03%
2020/07/03	2	57.00	5	57.00	57.00	-3	3,549	-0.08%
2020/07/02	1	57.00	1	57.00	57.40	0	3,543	0.00%
2020/07/01	6	57.35	6	57.02	57.00	0	3,542	0.00%
2020/06/30	0	0.00	6	56.42	56.50	-6	3,455	-0.17%
2020/06/29	7	55.20	0	0.00	55.20	7	3,419	0.20%
2020/06/24	11	55.55	13	55.87	55.90	-2	3,392	-0.06%
2020/06/23	0	0.00	23	54.85	54.70	-23	3,334	-0.69%
2020/06/22	0	0.00	2	54.20	54.40	-2	3,338	-0.06%
2020/06/19	10	54.58	0	0.00	54.10	10	3,365	0.30%
2020/06/18	7	54.34	0	0.00	55.20	7	3,317	0.21%
2020/06/17	11	54.63	0	0.00	54.50	11	3,313	0.33%
2020/06/16	0	0.00	2	54.10	54.10	-2	3,379	-0.06%
2020/06/15	1	53.50	0	53.60	53.10	1	3,485	0.03%
2020/06/12	1	53.70	2	53.50	53.80	-1	3,523	-0.03%
2020/06/11	4	55.10	0	0.00	54.50	4	3,600	0.11%
2020/06/10	0	0.00	1	55.60	55.70	-1	3,628	-0.03%
2020/06/09	0	0.00	1	55.50	55.40	-1	3,744	-0.03%
2020/06/08	7	55.61	4	55.60	55.80	3	3,846	0.08%
2020/06/05	9	55.52	0	0.00	55.50	9	3,834	0.23%
2020/06/04	5	55.44	0	0.00	55.20	5	3,822	0.13%
2020/06/01	1	54.10	6	53.90	54.00	-5	3,825	-0.13%
2020/05/28	7	53.94	1	53.80	53.70	6	3,791	0.16%
2020/05/27	4	54.30	1	54.10	54.30	3	3,829	0.08%
2020/05/25	2	52.80	1	53.40	53.20	1	3,859	0.03%
2020/05/22	2	54.30	2	53.90	53.60	0	3,860	0.00%
2020/05/21	1	55.00	4	54.80	55.10	-3	3,856	-0.08%
2020/05/15	0	0.00	15	54.70	54.80	-15	3,815	-0.39%
2020/05/14	5	55.84	0	0.00	55.50	5	3,778	0.13%
2020/05/13	6	56.33	0	0.00	56.80	6	3,739	0.16%
2020/05/12	8	56.56	0	0.00	56.50	8	3,743	0.21%
2020/05/11	0	0.00	10	57.04	57.40	-10	3,742	-0.27%
2020/05/08	5	56.20	0	0.00	56.20	5	3,714	0.13%
2020/05/07	2	56.00	0	0.00	56.00	2	3,679	0.05%
2020/05/06	1	55.80	0	0.00	55.50	1	3,663	0.03%
2020/05/05	6	56.08	0	0.00	55.90	6	3,633	0.17%
2020/05/04	6	55.55	0	0.00	56.30	6	3,626	0.17%
2020/04/30	21	58.03	13	57.70	57.60	8	3,581	0.22%
2020/04/29	3	54.97	0	0.00	54.90	3	3,414	0.09%
2020/04/27	0	0.00	1	54.50	54.60	-1	3,521	-0.03%
2020/04/24	1	53.80	5	54.00	53.60	-4	3,505	-0.11%
2020/04/23	0	0.00	2	53.85	53.80	-2	3,521	-0.06%
2020/04/22	3	52.07	1	52.60	53.10	2	3,514	0.06%
2020/04/21	4.1	53.24	0	0.00	52.40	4.1	3,505	0.12%
2020/04/20	0	0.00	1	54.20	54.40	-1	3,478	-0.03%
2020/04/17	0	0.00	5	54.64	54.50	-5	3,472	-0.14%
2020/04/16	5	54.20	0	0.00	54.00	5	3,419	0.15%
2020/04/15	1	54.60	1	54.80	54.50	0	3,391	0.00%
2020/04/14	2	54.20	0	0.00	54.30	2	3,367	0.06%
2020/04/13	0	0.00	1	53.50	53.50	-1	3,353	-0.03%
2020/04/10	1	53.70	0	0.00	54.30	1	3,367	0.03%
2020/04/09	6	56.22	11	55.20	54.80	-5	3,354	-0.15%
2020/04/08	38	52.78	3	52.97	53.40	35	3,239	1.08%
2020/04/07	1	51.10	2	50.90	51.20	-1	3,189	-0.03%
2020/04/06	1	49.45	1	49.80	49.95	0	3,167	0.00%
2020/04/01	0	0.00	5	49.10	49.00	-5	3,164	-0.16%
2020/03/31	3	49.58	7	49.50	49.50	-4	3,161	-0.13%
2020/03/30	3	48.87	0	0.00	49.25	3	3,144	0.10%
2020/03/27	2	50.10	0	0.00	49.55	2	3,154	0.06%
2020/03/26	0	0.00	1	49.65	49.65	-1	3,135	-0.03%
2020/03/23	3	47.20	0	0.00	46.95	3	3,187	0.09%
2020/03/20	5	48.68	4	49.48	49.50	1	3,220	0.03%
2020/03/19	3	46.40	2	48.75	46.20	1	3,172	0.03%
2020/03/18	1	50.10	16	50.11	50.00	-15	3,119	-0.48%
2020/03/17	12.1	50.39	0	0.00	51.00	12.1	3,177	0.38%
2020/03/16	2	51.75	0	0.00	52.00	2	3,134	0.06%
2020/03/13	9.2	52.25	0	0.00	53.30	9.2	3,082	0.30%
2020/03/12	4	55.90	0	0.00	55.20	4	2,982	0.13%
2020/03/10	2	58.20	0	0.00	58.10	2	2,910	0.07%
2020/03/09	2	58.00	0	0.00	58.50	2	2,907	0.07%
2020/03/06	1	58.70	0	0.00	58.50	1	2,863	0.03%
2020/02/27	1	59.50	0	0.00	59.50	1	2,885	0.03%
2020/02/26	2	59.45	0	0.00	59.60	2	2,863	0.07%
2020/02/24	1	60.00	0	0.00	60.10	1	2,888	0.03%
2020/02/21	1	60.40	0	0.00	60.50	1	2,895	0.03%
2020/02/18	1	60.40	0	0.00	60.40	1	2,976	0.03%
2020/02/14	0	0.00	6	61.42	61.20	-6	3,032	-0.20%
2020/02/11	0.7	61.00	0	0.00	60.60	0.7	3,095	0.02%
2020/02/10	1	60.30	0	0.00	60.40	1	3,125	0.03%
2020/02/07	0.4	61.40	0	0.00	61.40	0.4	3,186	0.01%
2020/02/05	0	61.10	3	60.60	61.00	-3	3,438	-0.09%
2020/02/04	1	59.50	1	60.80	61.00	0	3,554	0.00%
2020/02/03	1	59.00	0	0.00	59.30	1	3,564	0.03%
2020/01/30	5	60.68	0	0.00	59.80	5	3,507	0.14%
2020/01/17	0	0.00	1	66.00	66.00	-1	3,405	-0.03%
2020/01/16	1	65.40	0	0.00	65.20	1	3,385	0.03%
2020/01/10	2	65.00	0	0.00	64.90	2	3,451	0.06%
2020/01/09	3	64.80	0	0.00	64.80	3	3,479	0.09%
2019/12/30	1	66.80	0	0.00	66.60	1	3,513	0.03%
2019/12/24	1	67.30	0	0.00	67.00	1	3,508	0.03%
2019/12/20	0	0.00	1	68.30	67.60	-1	3,554	-0.03%
2019/12/19	1	68.80	0	0.00	68.60	1	3,560	0.03%
2019/12/18	1	68.90	5	68.80	69.10	-4	3,545	-0.11%
2019/12/17	0	0.00	6	68.73	68.80	-6	3,610	-0.17%
2019/12/16	2	69.20	1	69.90	69.20	1	3,592	0.03%
2019/12/13	5	69.24	0	0.00	68.80	5	3,596	0.14%
2019/12/12	0	0.00	8	69.08	68.80	-8	3,555	-0.23%
2019/12/11	0	0.00	14	68.65	68.80	-14	3,452	-0.41%
2019/12/10	0	0.00	5	67.80	67.90	-5	3,428	-0.15%
2019/12/09	0	0.00	5	67.80	67.90	-5	3,437	-0.15%
2019/12/05	0	0.00	5	67.70	67.50	-5	3,385	-0.15%
2019/11/28	0	0.00	2.1	67.90	68.00	-2.1	3,332	-0.06%
2019/11/27	5	68.20	0	0.00	68.10	5	3,354	0.15%
2019/11/26	0	0.00	3	67.83	68.50	-3	3,338	-0.09%
2019/11/20	3	66.97	1	66.80	67.20	2	3,263	0.06%
2019/11/18	3	66.50	1	66.40	66.70	2	3,230	0.06%
2019/11/14	1	65.10	0	0.00	65.00	1	3,202	0.03%
2019/11/11	6	65.67	0.2	65.90	65.90	5.8	3,172	0.18%
2019/11/08	2	67.00	1	67.10	67.00	1	3,142	0.03%
2019/11/07	2	66.50	0	0.00	66.70	2	3,104	0.06%
2019/11/06	4	67.65	0	0.00	67.50	4	3,073	0.13%
2019/11/05	8	68.40	0	0.00	68.90	8	3,033	0.26%
2019/11/04	6	69.32	11	69.36	69.30	-5	2,979	-0.17%
2019/11/01	3	67.20	5	67.20	67.30	-2	2,808	-0.07%
2019/10/30	0	0.00	7	65.50	65.50	-7	2,742	-0.26%
2019/10/29	5	65.00	0	0.00	65.40	5	2,737	0.18%
2019/10/23	0.2	65.30	0	0.00	65.40	0.2	2,745	0.01%
2019/10/22	0	0.00	2	65.80	65.70	-2	2,779	-0.07%
2019/10/21	0	0.00	2	65.35	65.60	-2	2,781	-0.07%
2019/10/17	1	64.80	0.1	65.20	65.20	0.9	2,780	0.03%
2019/10/16	0	0.00	9	64.50	64.50	-9	2,760	-0.33%
2019/10/14	0	0.00	1	64.00	63.90	-1	2,818	-0.04%
2019/10/09	10	63.30	0	0.00	63.00	10	2,835	0.35%
2019/10/08	0	0.00	1	64.00	64.50	-1	2,855	-0.04%
2019/10/07	8	63.50	0	0.00	63.50	8	2,938	0.27%
2019/10/03	1	64.70	0	0.00	64.80	1	2,895	0.03%
2019/10/02	0	0.00	1	65.50	65.70	-1	2,886	-0.03%
2019/09/27	1	65.00	0	0.00	64.70	1	2,847	0.04%
2019/09/26	3	65.67	0	0.00	65.30	3	2,822	0.11%
2019/09/25	1	66.00	0	0.00	66.00	1	2,787	0.04%
2019/09/24	1	66.40	6	66.05	66.40	-5	2,755	-0.18%
2019/09/23	1	65.80	0	0.00	65.90	1	2,699	0.04%
2019/09/20	13	66.08	6	66.08	65.60	7	2,699	0.26%
2019/09/16	0.2	64.50	1	64.40	64.70	-0.9	2,502	-0.03%
2019/09/12	1	63.60	10	64.30	64.30	-9	2,507	-0.36%
2019/09/11	0	0.00	1	63.30	63.60	-1	2,484	-0.04%
2019/09/05	0	0.00	10	63.60	63.30	-10	2,502	-0.40%
2019/08/30	0	0.00	1	62.90	63.40	-1	2,492	-0.04%
2019/08/28	10	62.20	0	0.00	62.20	10	2,465	0.41%
2019/08/26	2	62.75	0	0.00	62.70	2	2,446	0.08%
2019/08/23	0	0.00	25	64.10	64.30	-25	2,455	-1.02%
2019/08/19	0	0.00	2	62.70	62.30	-2	2,435	-0.08%
2019/08/12	0	0.00	1	61.50	61.90	-1	2,407	-0.04%
2019/08/07	1.4	60.63	0	0.00	60.20	1.4	2,408	0.06%
2019/08/06	3	60.37	3	60.13	60.80	0	2,402	0.00%
2019/08/02	6	61.68	7	61.53	61.30	-1	2,362	-0.04%
2019/08/01	2	63.45	0	0.00	63.60	2	2,349	0.09%
2019/07/31	1.2	63.62	1	64.40	64.30	0.2	2,308	0.01%
2019/07/30	10	64.50	1	65.30	64.30	9	2,302	0.39%
2019/07/26	1	63.90	0	0.00	64.30	1	2,315	0.04%
2019/07/25	1	64.30	1	64.20	64.60	0	2,319	0.00%
2019/07/24	12	66.82	0	0.00	66.70	12	2,282	0.53%
2019/07/23	1	67.20	0	0.00	67.30	1	2,217	0.05%
2019/07/22	0	0.00	2	67.50	67.50	-2	2,195	-0.09%
2019/07/16	1	66.90	1	67.00	67.10	0	2,170	0.00%
2019/07/15	0	0.00	1	66.20	66.10	-1	2,153	-0.05%
2019/07/12	1.1	66.73	0	0.00	66.10	1.1	2,251	0.05%
2019/07/11	2	66.15	4	65.98	65.90	-2	2,258	-0.09%
2019/07/03	0	0.00	2	64.05	64.10	-2	2,500	-0.08%
2019/07/02	0	0.00	5	64.00	64.10	-5	2,604	-0.19%
2019/07/01	5	63.90	0	0.00	64.10	5	2,643	0.19%
2019/06/28	4	63.15	0	0.00	63.10	4	2,719	0.15%
2019/06/26	1	63.40	0	0.00	63.20	1	2,897	0.03%
2019/06/21	1	64.00	0	0.00	64.20	1	2,957	0.03%
2019/06/20	2	63.70	1	63.20	63.60	1	2,925	0.03%
2019/06/19	1	62.20	1	62.10	62.10	0	2,921	0.00%
2019/06/18	1	61.10	0	0.00	61.40	1	2,912	0.03%
2019/06/17	1	61.90	5	61.84	61.80	-4	2,902	-0.14%
2019/06/14	1	62.50	0	0.00	62.10	1	2,889	0.03%
2019/06/13	3	61.63	0	0.00	61.90	3	2,889	0.10%
2019/06/12	2	61.75	0	0.00	61.80	2	3,043	0.07%
2019/06/11	1	61.90	0	0.00	61.90	1	3,037	0.03%
2019/06/10	1	61.20	0	0.00	61.70	1	3,047	0.03%
2019/06/05	1	61.80	0	0.00	61.50	1	3,074	0.03%
2019/05/31	0	0.00	1	61.70	61.50	-1	3,098	-0.03%
2019/05/29	1	60.20	0	0.00	60.30	1	3,103	0.03%
2019/05/28	1	60.60	0	0.00	60.50	1	3,106	0.03%
2019/05/27	1	60.70	0	0.00	60.90	1	3,097	0.03%
2019/05/23	1	60.40	0	0.00	60.70	1	3,155	0.03%
2019/05/17	1.1	61.09	0	0.00	60.70	1.1	3,173	0.03%
2019/05/16	5	61.88	1	62.30	61.30	4	3,158	0.13%
2019/05/13	1	64.20	0	0.00	64.00	1	3,151	0.03%
2019/05/10	0.1	66.20	0.1	66.20	66.20	0	3,151	0.00%
2019/05/08	1	67.90	0	0.00	67.70	1	3,142	0.03%
2019/05/06	1	67.60	1	67.20	67.30	0	3,145	0.00%
2019/04/26	2	69.35	0	0.00	68.90	2	3,156	0.06%
2019/04/24	2	70.05	2	69.50	69.70	0	3,224	0.00%
2019/04/19	0	0.00	1	69.70	70.00	-1	3,250	-0.03%
2019/04/18	1	75.00	5	71.18	71.10	-4	3,247	-0.12%
2019/04/17	1	72.30	5	71.80	72.00	-4	3,148	-0.13%
2019/04/15	0	0.00	0.2	71.00	71.10	-0.2	3,044	-0.01%
2019/04/08	0	0.00	1	66.60	66.70	-1	2,753	-0.04%
2019/04/02	0	0.00	6	64.77	64.80	-6	2,605	-0.23%
2019/04/01	12	64.17	6	64.35	63.80	6	2,515	0.24%
2019/03/29	1	61.60	2	61.70	61.50	-1	2,361	-0.04%
2019/03/27	1	61.90	0	0.00	61.90	1	2,298	0.04%
2019/03/22	1	62.70	0	0.00	62.60	1	2,252	0.04%
2019/03/21	1	63.30	0	0.00	63.60	1	2,241	0.04%
2019/03/19	0.1	63.00	1	62.50	63.00	-0.9	2,303	-0.04%
2019/03/14	0	0.00	1	61.80	62.00	-1	2,213	-0.05%
2019/03/13	0	0.00	1	61.50	61.70	-1	2,263	-0.04%
2019/03/07	1	61.60	1.4	61.63	61.60	-0.4	2,533	-0.01%
2019/02/26	0	0.00	1	63.50	62.60	-1	2,632	-0.04%
2019/02/25	0.5	63.40	1	63.20	63.50	-0.5	2,614	-0.02%
2019/02/21	1	62.00	3	61.70	62.20	-2	2,656	-0.08%
2019/02/20	0	0.00	3	61.63	62.00	-3	2,649	-0.11%
2019/02/19	1	60.20	0	0.00	60.90	1	2,671	0.04%
2019/02/18	1	60.20	0	0.00	60.20	1	2,725	0.04%
2019/02/12	0	0.00	1	60.40	60.40	-1	2,764	-0.04%
2019/01/30	1	58.80	0	0.00	59.20	1	2,739	0.04%
2019/01/28	0	0.00	2	59.10	59.30	-2	2,712	-0.07%
2019/01/24	0.1	58.40	0	0.00	58.40	0.1	2,696	0.00%
2019/01/18	0	0.00	2	58.20	58.60	-2	2,721	-0.07%
2019/01/16	1	57.90	0	0.00	57.80	1	2,703	0.04%
2019/01/11	1	58.50	1	58.30	58.30	0	2,732	0.00%
2019/01/10	1	58.10	1	58.30	58.30	0	2,715	0.00%
2019/01/09	1	59.40	2	59.40	59.20	-1	2,704	-0.04%
2019/01/08	1	59.40	1	58.80	58.70	0	2,689	0.00%
2019/01/07	1	59.40	1	59.50	58.90	0	2,715	0.00%
2019/01/03	5	59.80	0	0.00	60.00	5	2,882	0.17%
2018/12/25	1	60.00	1	60.10	60.20	0	2,954	0.00%
2018/12/24	1	60.30	1	60.50	60.60	0	2,958	0.00%
2018/12/21	1	60.40	1.5	60.50	60.70	-0.5	3,004	-0.01%
2018/12/20	1	61.00	1	60.40	60.30	0	2,994	0.00%
2018/12/19	10	60.69	2	60.70	61.00	8	2,996	0.27%
2018/12/18	0	0.00	7	60.01	60.30	-7	3,029	-0.23%
2018/12/17	0	0.00	1	61.20	60.60	-1	3,058	-0.03%
2018/12/12	1	60.70	0	0.00	61.00	1	3,043	0.03%
2018/12/11	2	59.65	5	59.48	59.80	-3	3,016	-0.10%
2018/12/07	1	61.90	1	61.80	62.20	0	2,971	0.00%
2018/12/06	1	60.90	0	0.00	61.50	1	3,007	0.03%
2018/12/05	0.2	62.30	0	0.00	62.00	0.2	2,967	0.01%
2018/12/03	0	0.00	2.2	62.81	63.30	-2.2	3,000	-0.07%
2018/11/30	2	61.00	0	0.00	62.20	2	2,962	0.07%
2018/11/29	0.1	61.70	0	0.00	61.30	0.1	2,796	0.00%
2018/11/28	0	0.00	1	61.60	62.10	-1	2,739	-0.04%
2018/11/27	6	61.08	5	61.10	61.20	1	2,710	0.04%
2018/11/26	5	61.30	0	0.00	61.60	5	2,706	0.18%
2018/11/21	0	0.00	3	60.50	61.20	-3	2,730	-0.11%
2018/11/20	1	62.00	2	61.90	61.80	-1	2,690	-0.04%
2018/11/19	1	62.60	0	0.00	62.50	1	2,640	0.04%
2018/11/16	1	62.20	0	0.00	62.50	1	2,639	0.04%
2018/11/15	1	62.50	0	0.00	62.90	1	2,650	0.04%
2018/11/14	0.1	64.50	0	0.00	64.10	0.1	2,607	0.00%
2018/11/13	1	61.80	0	0.00	65.20	1	2,602	0.04%
2018/11/12	1	64.10	0	0.00	64.20	1	2,577	0.04%
2018/11/08	2	67.05	0	0.00	66.60	2	2,571	0.08%
2018/11/02	2	65.90	0	0.00	66.70	2	2,624	0.08%
2018/11/01	0	0.00	1.3	66.04	66.00	-1.3	2,627	-0.05%
2018/10/29	0.2	64.40	0	0.00	64.40	0.2	2,627	0.01%
2018/10/26	5	63.80	0	0.00	64.00	5	2,630	0.19%
2018/10/25	0	0.00	20	63.90	63.80	-20	2,632	-0.76%
2018/10/23	0	0.00	30	65.50	65.00	-30	2,615	-1.15%
2018/10/22	0	0.00	0	68.30	68.30	0	2,592	0.00%
2018/10/19	1	65.60	0	0.00	67.10	1	2,599	0.04%
2018/10/17	0	0.00	2	66.10	65.60	-2	2,729	-0.07%
2018/10/12	0	0.00	2	64.70	65.60	-2	2,817	-0.07%
2018/10/11	6	65.07	1	65.30	64.00	5	2,844	0.18%
2018/10/09	0.2	71.10	1	71.50	70.80	-0.8	2,746	-0.03%
2018/10/04	0	0.00	0.7	73.30	73.20	-0.7	2,746	-0.03%
2018/10/01	1	75.30	0	0.00	75.20	1	2,753	0.04%
2018/09/21	0	0.00	1	72.90	73.00	-1	2,736	-0.04%
2018/09/20	0	0.00	5	72.70	72.60	-5	2,752	-0.18%
2018/09/14	2	74.70	0	0.00	74.70	2	2,778	0.07%
2018/09/10	1	73.80	0	0.00	73.50	1	2,801	0.04%
2018/09/05	0	0.00	2	77.60	77.00	-2	2,752	-0.07%
2018/09/04	6	78.20	0	0.00	78.20	6	2,742	0.22%
2018/08/31	0	0.00	4	77.85	78.00	-4	2,746	-0.15%
2018/08/30	0	0.00	1	77.60	77.90	-1	2,780	-0.04%
2018/08/23	0	0.00	0.3	77.70	77.70	-0.3	2,873	-0.01%
2018/08/22	0	0.00	1	77.70	77.70	-1	2,907	-0.03%
2018/08/15	0.2	73.50	0	0.00	73.50	0.2	2,892	0.01%
2018/08/09	1	77.50	1	77.70	77.10	0	2,871	0.00%
2018/08/06	0	0.00	1	77.30	77.70	-1	2,953	-0.03%
2018/08/03	1	76.90	1	76.90	77.00	0	2,964	0.00%
2018/08/01	3	77.00	0	0.00	77.20	3	2,958	0.10%
2018/07/27	1	76.10	0	0.00	75.60	1	2,917	0.03%
2018/07/26	0	0.00	1	76.00	76.30	-1	2,895	-0.03%
2018/07/25	2	76.25	2	76.25	75.80	0	2,889	0.00%
2018/07/24	2	79.15	11	79.27	80.00	-9	2,837	-0.32%
2018/07/23	0	0.00	2	78.55	78.80	-2	2,711	-0.07%
2018/07/20	1	78.20	0	0.00	78.30	1	2,691	0.04%
2018/07/19	1	78.00	2	78.20	78.40	-1	2,671	-0.04%
2018/07/18	0	0.00	2	77.45	77.50	-2	2,648	-0.08%
2018/07/17	4	75.90	0	0.00	75.60	4	2,580	0.16%
2018/07/16	2	75.65	1	75.90	75.50	1	2,560	0.04%
2018/07/13	0	0.00	0	75.20	75.20	0	2,578	0.00%
2018/07/06	2	72.40	0	0.00	72.60	2	2,650	0.08%
2018/07/05	2	73.00	0	0.00	72.70	2	2,658	0.08%
2018/07/04	2	73.60	0	0.00	73.20	2	2,677	0.07%
2018/07/03	0	0.00	1	73.10	73.00	-1	2,744	-0.04%
2018/06/29	1	72.70	3	74.10	74.60	-2	2,737	-0.07%
2018/06/27	1	72.40	0	0.00	72.50	1	2,742	0.04%
2018/06/26	1	72.20	2	72.80	72.50	-1	2,738	-0.04%
2018/06/22	3	73.17	3	73.30	73.30	0	2,716	0.00%
2018/06/21	1	74.30	1	74.00	74.00	0	2,690	0.00%
2018/06/20	0	0.00	1	74.40	74.20	-1	2,712	-0.04%
2018/06/19	2	74.75	0	0.00	74.70	2	2,717	0.07%
2018/06/15	3	75.30	0	0.00	75.10	3	2,693	0.11%
2018/06/14	3	76.00	0	0.00	75.40	3	2,675	0.11%
2018/06/12	0	0.00	30	76.60	76.70	-30	2,731	-1.10%
2018/06/11	1	77.30	0	0.00	77.30	1	2,758	0.04%
2018/06/07	30	77.70	1	77.70	78.00	29	2,831	1.02%
2018/06/06	0	0.00	2	77.30	77.00	-2	2,826	-0.07%
2018/06/05	2	75.45	0	0.00	75.70	2	2,811	0.07%
2018/06/04	0	0.00	1	75.60	75.50	-1	2,800	-0.04%
2018/06/01	2	74.20	0	0.00	74.70	2	2,791	0.07%
2018/05/30	3	74.27	0	0.00	74.20	3	2,753	0.11%
2018/05/29	0	0.00	1	75.20	75.40	-1	2,733	-0.04%
2018/05/25	1	75.40	0	0.00	75.10	1	2,787	0.04%
2018/05/24	0.5	74.80	0	0.00	74.80	0.5	2,763	0.02%
2018/05/18	7	73.57	1	73.70	73.40	6	2,859	0.21%
2018/05/17	0	0.00	1	74.30	74.00	-1	2,885	-0.03%
2018/05/14	3	78.33	0	0.00	78.00	3	3,054	0.10%
2018/05/11	1	77.30	1	77.70	77.30	0	3,059	0.00%
2018/05/10	0	76.60	0	0.00	76.60	0	3,081	0.00%
2018/05/02	0	0.00	1	74.80	74.40	-1	3,305	-0.03%
2018/04/30	2	74.20	0	0.00	73.90	2	3,319	0.06%
2018/04/27	1	74.00	0	0.00	73.90	1	3,334	0.03%
2018/04/25	0	0.00	1	74.40	74.90	-1	3,411	-0.03%
2018/04/24	1.2	72.95	0	0.00	72.80	1.2	3,429	0.03%
2018/04/23	1	75.20	0	0.00	74.90	1	3,419	0.03%
2018/04/20	11	75.84	17	76.09	76.00	-6	3,428	-0.18%
2018/04/19	1	76.00	1	76.80	76.90	0	3,439	0.00%
2018/04/18	1	76.60	0	0.00	76.30	1	3,440	0.03%
2018/04/17	0	0.00	20	77.90	77.50	-20	3,405	-0.59%
2018/04/16	0	0.00	1	78.50	78.60	-1	3,410	-0.03%
2018/04/13	1	78.70	0	0.00	78.50	1	3,451	0.03%
2018/04/11	1	78.50	2	78.90	78.80	-1	3,453	-0.03%
2018/04/09	1	77.30	0	0.00	77.80	1	3,436	0.03%
2018/04/03	1	78.20	1	78.10	78.20	0	3,371	0.00%
2018/04/02	3	79.60	0	0.00	79.20	3	3,358	0.09%
2018/03/31	0	0.00	4	79.25	79.60	-4	3,374	-0.12%
2018/03/30	1	80.00	2	80.20	80.00	-1	3,364	-0.03%
2018/03/29	4	78.15	0	0.00	78.10	4	3,343	0.12%
2018/03/28	0	0.00	1	78.10	78.40	-1	3,356	-0.03%
2018/03/27	1	78.40	0	0.00	78.40	1	3,370	0.03%
2018/03/26	36	78.00	1	78.00	78.00	35	3,427	1.02%
2018/03/23	1	78.00	0	0.00	78.40	1	3,463	0.03%
2018/03/21	0	0.00	1	79.80	79.90	-1	3,443	-0.03%
2018/03/20	0.2	79.00	0	0.00	79.00	0.2	3,488	0.01%
2018/03/19	1	79.40	1	79.50	79.30	0	3,476	0.00%
2018/03/16	5	79.34	0	0.00	79.10	5	3,490	0.14%
2018/03/15	2	79.50	0	0.00	79.60	2	3,438	0.06%
2018/03/14	5	80.22	0	0.00	80.10	5	3,435	0.15%
2018/03/13	0	0.00	3	81.77	81.70	-3	3,424	-0.09%
2018/03/09	3	79.90	0	0.00	79.70	3	3,486	0.09%
2018/03/08	2	79.00	0	0.00	79.00	2	3,472	0.06%
2018/03/06	1	78.80	1	79.20	78.90	0	3,619	0.00%
2018/03/02	1	78.90	0	0.00	78.90	1	3,779	0.03%
2018/02/27	0.2	79.80	0	0.00	79.40	0.2	3,917	0.00%
2018/02/26	0	0.00	1	80.00	79.90	-1	3,930	-0.03%
2018/02/23	1	79.60	0	0.00	79.40	1	3,963	0.03%
2018/02/21	0	0.00	1	79.40	80.30	-1	3,997	-0.03%
2018/02/12	1	78.60	0	0.00	78.30	1	4,036	0.02%
2018/02/09	1	77.50	3	78.47	78.50	-2	4,084	-0.05%
2018/02/08	2	79.20	0	0.00	79.20	2	4,135	0.05%
2018/02/07	4	80.03	2	80.50	80.30	2	4,252	0.05%
2018/02/06	3	78.97	1	80.30	78.70	2	4,506	0.04%
2018/02/05	0	0.00	1	82.60	82.90	-1	4,409	-0.02%
2018/01/30	1	84.10	0	0.00	83.50	1	4,616	0.02%
2018/01/29	4	84.60	0	0.00	84.50	4	4,613	0.09%
2018/01/26	3	85.90	0	0.00	85.60	3	4,648	0.06%
2018/01/25	0	0.00	1	86.80	86.70	-1	4,642	-0.02%
2018/01/24	5	86.16	1	86.40	86.50	4	4,754	0.08%
2018/01/23	1	86.40	0	0.00	86.20	1	4,991	0.02%
2018/01/19	0	0.00	2	88.30	87.40	-2	5,104	-0.04%
2018/01/18	2	87.00	2	87.10	86.70	0	5,113	0.00%
2018/01/17	0	0.00	2.7	86.89	87.00	-2.7	5,111	-0.05%
2018/01/15	3	86.40	0	0.00	86.20	3	5,168	0.06%
2018/01/12	21	85.39	0	0.00	85.60	21	5,232	0.40%
2018/01/11	0	0.00	1.2	84.69	84.60	-1.2	5,265	-0.02%
2018/01/10	0	0.00	1	85.00	84.10	-1	5,311	-0.02%
2018/01/09	50	86.10	2	85.85	85.50	48	5,335	0.90%
2018/01/08	0	0.00	1	85.30	85.30	-1	5,403	-0.02%
2018/01/02	1	84.50	0	0.00	85.00	1	5,953	0.02%