鴻準 (2354)-日盛-文化券商分點個股進出

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
61.4
漲跌
▲0.5
漲幅
+0.82%
成交量
14,260張
產業
上市其他電子類股▲1.61%
1005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－日盛-文化券商分點個股進出

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

日盛-文化券商分點個股進出
日盛-文化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
2023/04/07	0	0.00	20	56.00	55.50	-20	3,495	-0.57%
2023/03/31	1	55.70	1	55.90	55.90	0	3,415	0.00%
2023/03/30	5	55.64	0	0.00	55.60	5	3,385	0.15%
2023/03/29	0	0.00	1	55.20	55.50	-1	3,342	-0.03%
2023/03/27	0	0.00	3	54.33	54.00	-3	3,260	-0.09%
2023/03/24	22	54.64	2	54.25	54.70	20	3,272	0.61%
2023/03/23	0	0.00	1	53.80	53.90	-1	3,251	-0.03%
2023/03/16	2	52.05	0	0.00	51.90	2	3,323	0.06%
2023/03/10	1	53.60	0	0.00	53.60	1	3,664	0.03%
2023/03/08	0	0.00	1	55.00	55.20	-1	3,746	-0.03%
2023/03/07	0	0.00	1	56.00	56.00	-1	3,688	-0.03%
2023/03/03	0	0.00	9.1	55.26	55.20	-9.1	3,635	-0.25%
2023/03/02	0	0.00	2	55.20	55.20	-2	3,633	-0.06%
2023/02/24	0	0.00	4	55.98	55.50	-4	3,620	-0.11%
2023/02/23	4	56.10	0	0.00	56.00	4	3,592	0.11%
2023/02/22	2	54.95	0	0.00	55.20	2	3,564	0.06%
2023/02/20	0	0.00	4	55.78	56.00	-4	3,617	-0.11%
2023/02/17	0	0.00	3	55.00	55.30	-3	3,625	-0.08%
2023/02/16	0	0.00	1	54.90	55.10	-1	3,670	-0.03%
2023/02/15	7	54.54	0	0.00	54.50	7	3,743	0.19%
2023/02/10	1	54.60	1	55.30	54.60	0	3,788	0.00%
2023/02/09	0	0.00	2	55.45	55.50	-2	3,733	-0.05%
2023/02/07	0	0.00	5	56.10	56.20	-5	3,671	-0.14%
2023/02/06	0	0.00	30	56.47	56.50	-30	3,643	-0.82%
2023/02/03	2	56.35	12	56.37	56.30	-10	3,593	-0.28%
2023/02/02	33	55.95	17	56.06	56.40	16	3,504	0.46%
2023/02/01	10	55.00	44	54.63	55.00	-34	3,320	-1.02%
2023/01/31	3	55.00	61	54.87	54.20	-58	3,260	-1.78%
2023/01/30	137	55.56	52	55.44	55.40	85	3,155	2.69%	大買/
2023/01/17	0	0.00	1	52.20	52.20	-1	2,909	-0.03%
2023/01/16	0	0.00	3	52.40	52.40	-3	2,922	-0.10%
2023/01/12	3	53.17	3	53.60	52.70	0	2,949	0.00%
2023/01/11	5	53.72	10	53.70	53.80	-5	2,937	-0.17%
2023/01/09	31	52.90	0	0.00	53.20	31	2,923	1.06%
2023/01/04	0	0.00	1	51.30	51.40	-1	2,869	-0.03%
2022/12/28	3	52.40	2	52.35	52.30	1	2,828	0.04%
2022/12/21	1	50.70	0	0.00	50.60	1	2,832	0.04%
2022/12/13	0	0.00	5	53.86	53.70	-5	2,770	-0.18%
2022/12/06	3	53.23	2	53.10	53.20	1	2,685	0.04%
2022/12/05	6	54.35	0	0.00	54.20	6	2,636	0.23%
2022/12/02	14	54.00	12	53.58	54.00	2	2,540	0.08%
2022/12/01	1	52.10	0	0.00	51.90	1	2,378	0.04%
2022/11/30	16	51.88	2	51.90	52.10	14	2,386	0.59%
2022/11/22	1	49.90	3	50.00	50.00	-2	2,324	-0.09%
2022/11/18	1.2	49.91	0	0.00	49.65	1.2	2,364	0.05%
2022/11/16	0	0.00	3	50.27	50.10	-3	2,340	-0.13%
2022/11/15	1	49.60	1	49.55	49.60	0	2,273	0.00%
2022/11/14	2	49.70	0	0.00	49.50	2	2,234	0.09%
2022/11/11	0	0.00	11	48.54	48.85	-11	2,177	-0.51%
2022/11/09	0	0.00	5	48.25	48.20	-5	2,098	-0.24%
2022/11/01	0	45.40	0	0.00	45.45	0	2,199	0.00%
2022/10/24	2	46.15	2	46.50	45.95	0	2,225	0.00%
2022/10/19	0	46.60	0	0.00	46.00	0	2,210	0.00%
2022/10/17	2	46.50	1	46.75	46.45	1	2,258	0.04%
2022/10/13	0.1	45.50	0	0.00	45.25	0.1	2,296	0.00%
2022/10/07	0	0.00	10	47.25	47.40	-10	2,296	-0.44%
2022/10/06	1	46.95	1	47.10	47.00	0	2,319	0.00%
2022/10/03	5	45.40	0	0.00	45.30	5	2,379	0.21%
2022/09/30	0	0.00	3	45.30	45.85	-3	2,401	-0.12%
2022/09/29	2	45.35	2	45.90	45.95	0	2,429	0.00%
2022/09/27	0	0.00	1	46.25	46.40	-1	2,460	-0.04%
2022/09/26	10	46.05	0	0.00	45.80	10	2,514	0.40%
2022/09/13	1	49.70	0	0.00	49.80	1	2,901	0.03%
2022/09/12	0	49.10	0	0.00	49.00	0	3,011	0.00%
2022/09/06	2	49.85	0	0.00	48.15	2	3,297	0.06%
2022/08/30	0.1	50.70	0	0.00	50.60	0.1	3,605	0.00%
2022/08/26	1	51.20	0	0.00	51.60	1	3,781	0.03%
2022/08/25	0	0.00	0.2	50.60	50.70	-0.2	4,102	0.00%
2022/08/18	0	0.00	2	50.00	50.20	-2	6,430	-0.03%
2022/08/17	0	0.00	1	50.40	50.40	-1	6,540	-0.02%
2022/08/16	0	0.00	1	50.40	50.40	-1	6,623	-0.02%
2022/08/12	4	51.05	0	0.00	51.10	4	6,721	0.06%
2022/08/10	0	0.00	1	49.40	49.80	-1	6,770	-0.01%
2022/08/01	2	49.55	0	0.00	49.50	2	7,140	0.03%
2022/07/26	0.1	48.80	0	0.00	48.70	0.1	7,202	0.00%
2022/07/19	1	46.90	2	46.83	46.90	-1	7,176	-0.01%
2022/07/15	0	46.80	0	0.00	46.60	0	7,237	0.00%
2022/07/14	0	46.90	0	0.00	46.80	0	7,239	0.00%
2022/07/08	1	46.40	0	0.00	46.05	1	7,190	0.01%
2022/07/01	2	48.00	0	0.00	47.00	2	7,121	0.03%
2022/06/30	2	49.30	0	0.00	49.30	2	7,040	0.03%
2022/06/29	2	52.20	0	0.00	52.20	2	6,921	0.03%
2022/06/24	1	53.10	0	0.00	52.70	1	6,897	0.01%
2022/06/22	0	0.00	3	53.30	53.20	-3	6,844	-0.04%
2022/06/16	0	0.00	30	56.32	55.20	-30	6,524	-0.46%
2022/06/14	2	55.90	11	55.96	56.40	-9	6,485	-0.14%
2022/06/13	30	55.68	2	55.90	55.50	28	6,436	0.44%
2022/06/10	0	0.00	10	56.10	56.40	-10	6,353	-0.16%
2022/06/09	5	56.44	0	0.00	56.40	5	6,310	0.08%
2022/06/08	7	56.57	0	0.00	56.40	7	6,213	0.11%
2022/06/07	1	56.50	0	0.00	56.20	1	6,155	0.02%
2022/06/06	0	0.00	41	56.08	56.30	-41	6,090	-0.67%
2022/06/02	37	56.45	3	57.17	56.50	34	5,993	0.57%
2022/06/01	44	56.03	3	55.83	56.00	41	5,706	0.72%
2022/05/31	0	0.00	10	55.40	54.60	-10	5,360	-0.19%
2022/05/24	2	53.70	10	53.60	53.20	-8	3,683	-0.22%
2022/05/23	0	0.00	10	54.00	53.80	-10	3,696	-0.27%
2022/05/19	9	53.93	0	0.00	54.00	9	3,686	0.24%
2022/05/18	2	55.10	0	0.00	55.60	2	3,604	0.06%
2022/05/17	1	54.80	62	54.98	54.90	-61	3,578	-1.70%
2022/05/16	3	56.47	0	0.00	55.90	3	3,497	0.09%
2022/05/13	36	58.95	15.6	58.46	58.50	20.4	3,385	0.60%
2022/05/11	5	61.70	0	0.00	61.30	5	3,294	0.15%
2022/05/10	14	59.81	1	60.60	61.50	13	3,401	0.38%
2022/05/09	16	60.04	0	0.00	60.50	16	3,395	0.47%
2022/05/06	10	60.00	0	0.00	60.50	10	3,424	0.29%
2022/05/03	0	0.00	9	59.52	59.90	-9	3,499	-0.26%
2022/04/29	8	58.80	2	58.55	59.00	6	3,495	0.17%
2022/04/22	1	59.60	0	0.00	60.60	1	3,496	0.03%
2022/04/19	1	60.80	0	0.00	60.10	1	3,474	0.03%
2022/04/12	0	60.40	0	0.00	60.20	0	3,788	0.00%
2022/04/11	0	0.00	1	60.20	60.20	-1	3,787	-0.03%
2022/04/08	20	60.80	0	0.00	60.80	20	3,784	0.53%
2022/04/07	1	61.70	0	0.00	60.80	1	3,773	0.03%
2022/04/06	3	61.87	6	61.90	61.80	-3	3,737	-0.08%
2022/03/18	0	0.00	4	62.70	62.70	-4	3,685	-0.11%
2022/03/16	0	0.00	1	61.30	61.40	-1	3,647	-0.03%
2022/03/15	0	0.00	1	61.70	61.20	-1	3,661	-0.03%
2022/03/14	0	0.00	11	62.05	62.10	-11	3,671	-0.30%
2022/03/09	1	61.90	0	0.00	61.90	1	3,785	0.03%
2022/03/08	0	61.90	1	62.00	61.90	-1	3,808	-0.03%
2022/03/04	0	0.00	1	63.70	63.70	-1	3,830	-0.03%
2022/03/03	0	0.00	10	64.80	64.70	-10	3,864	-0.26%
2022/03/02	10	64.90	0	0.00	64.80	10	3,932	0.25%
2022/03/01	0	0.00	1	65.00	64.80	-1	3,908	-0.03%
2022/02/25	6	63.40	2	63.35	63.80	4	3,836	0.10%
2022/02/24	2	64.20	0	0.00	63.70	2	3,779	0.05%
2022/02/23	1	64.40	13	64.30	64.60	-12	3,696	-0.32%
2022/02/22	13	63.80	1	63.60	63.90	12	3,637	0.33%
2022/02/21	4	63.58	10	63.80	64.00	-6	3,645	-0.16%
2022/02/18	0	0.00	1	63.00	63.00	-1	3,636	-0.03%
2022/02/17	6	63.37	0	0.00	63.10	6	3,784	0.16%
2022/02/16	1	62.60	0	0.00	62.90	1	3,852	0.03%
2022/02/10	0	0.00	2	63.25	63.60	-2	4,106	-0.05%
2022/02/09	0	0.00	1	61.20	61.40	-1	4,034	-0.02%
2022/02/08	1	60.00	0	0.00	61.10	1	4,088	0.02%
2022/01/26	1	60.10	2	60.30	60.00	-1	4,219	-0.02%
2022/01/25	1	60.50	0	0.00	60.40	1	4,375	0.02%
2022/01/24	0	0.00	2	61.60	61.50	-2	4,369	-0.05%
2022/01/20	1	61.52	0	0.00	62.00	1	4,457	0.02%
2022/01/14	1	62.30	0	0.00	62.40	1	4,656	0.02%
2022/01/11	0	0.00	1	63.50	63.40	-1	5,062	-0.02%
2022/01/07	0	0.00	1	64.50	64.20	-1	5,567	-0.02%
2022/01/06	2	65.60	0	0.00	65.70	2	5,601	0.04%
2022/01/05	0	0.00	1	66.60	66.20	-1	5,650	-0.02%
2021/12/29	2	65.00	0	0.00	64.90	2	6,247	0.03%
2021/12/28	0	0.00	0.1	64.80	65.00	-0.1	6,623	0.00%
2021/12/10	1	65.20	0	0.00	65.30	1	9,585	0.01%
2021/12/07	3	64.50	2	64.30	64.30	1	9,514	0.01%
2021/11/29	0	0.00	2	64.10	65.00	-2	9,497	-0.02%
2021/11/26	1	65.10	2	65.10	65.10	-1	9,469	-0.01%
2021/11/23	1	66.80	0	0.00	66.60	1	9,460	0.01%
2021/11/19	13.5	66.75	0	0.00	66.70	13.5	9,486	0.14%
2021/11/16	3	66.90	0	0.00	67.30	3	9,779	0.03%
2021/11/15	2	68.10	0	0.00	68.00	2	9,836	0.02%
2021/11/12	0	0.00	6	68.93	68.90	-6	9,928	-0.06%
2021/11/11	0	0.00	1	70.20	69.30	-1	9,930	-0.01%
2021/11/10	0	0.00	3	70.10	70.20	-3	9,851	-0.03%
2021/11/09	2	69.50	6	69.65	69.60	-4	9,853	-0.04%
2021/11/08	0	0.00	2	69.45	69.60	-2	9,847	-0.02%
2021/11/05	6	69.50	4	69.70	70.00	2	9,845	0.02%
2021/11/04	2	70.35	4	70.30	70.00	-2	9,782	-0.02%
2021/11/03	0	0.00	1	69.80	69.80	-1	9,643	-0.01%
2021/11/02	1	69.30	19	70.07	69.10	-18	9,609	-0.19%
2021/11/01	5	68.60	0	0.00	68.60	5	9,474	0.05%
2021/10/29	5	68.20	0	0.00	68.80	5	9,456	0.05%
2021/10/28	2	68.55	36	68.69	68.60	-34	9,393	-0.36%
2021/10/27	12	67.68	1	68.00	67.70	11	9,316	0.12%
2021/10/26	3	68.03	1	67.90	68.00	2	9,311	0.02%
2021/10/25	1	68.30	4	68.30	68.30	-3	9,279	-0.03%
2021/10/22	0	0.00	1	66.90	67.90	-1	9,259	-0.01%
2021/10/21	1	66.80	0.5	67.10	66.50	0.5	9,213	0.01%
2021/10/20	3	67.87	0	0.00	67.90	3	9,154	0.03%
2021/10/19	7	68.66	32	68.15	68.00	-25	9,037	-0.28%
2021/10/18	47	69.04	55	70.15	68.70	-8	8,913	-0.09%
2021/10/15	15.5	70.11	2	70.60	70.80	13.5	8,729	0.15%
2021/10/14	6	68.95	0	0.00	68.50	6	8,527	0.07%
2021/10/13	2	68.90	0	0.00	69.00	2	8,468	0.02%
2021/10/12	5	68.56	2	69.00	67.90	3	8,397	0.04%
2021/10/08	2	70.20	3	70.30	70.10	-1	8,305	-0.01%
2021/10/07	2	69.40	0	0.00	69.40	2	8,151	0.02%
2021/10/06	9	69.00	6	70.40	68.30	3	8,078	0.04%
2021/10/05	145	70.37	137	69.53	71.20	8	7,773	0.10%	大買/大賣/
2021/10/04	11	69.80	21	70.61	70.90	-10	7,414	-0.14%
2021/10/01	1	67.70	10	70.00	67.60	-9	6,842	-0.13%
2021/09/30	2	70.20	4	70.35	70.30	-2	6,600	-0.03%
2021/09/29	0	0.00	3	68.77	68.70	-3	6,218	-0.05%
2021/09/28	1	68.00	0	0.00	69.40	1	6,209	0.02%
2021/09/27	10	68.29	9	68.72	68.80	1	6,058	0.02%
2021/09/24	3	68.60	0	69.00	68.70	3	5,961	0.05%
2021/09/23	4	67.28	8	67.76	68.00	-4	5,645	-0.07%
2021/09/17	2	66.05	2.2	65.88	66.50	-0.2	5,240	0.00%
2021/09/16	0	0.00	0.1	64.50	64.40	-0.1	5,113	0.00%
2021/09/15	22.1	65.83	38	65.37	65.00	-15.9	5,073	-0.31%
2021/09/13	0.1	63.20	0	0.00	63.00	0.1	4,862	0.00%
2021/09/10	0	0.00	18	63.33	63.50	-18	4,890	-0.37%
2021/09/08	2	63.80	22	63.60	62.90	-20	5,002	-0.40%
2021/09/07	0	0.00	1	64.20	64.30	-1	4,951	-0.02%
2021/09/03	1	63.90	1	64.20	64.90	0	4,952	0.00%
2021/09/02	0	0.00	250	64.56	64.20	-250	4,909	-5.09%	大賣/鉅額交易
2021/09/01	30	66.30	1	66.00	65.60	29	4,851	0.60%
2021/08/30	16	65.93	0	0.00	66.20	16	4,853	0.33%
2021/08/26	0	0.00	2	65.10	65.70	-2	4,919	-0.04%
2021/08/25	0.1	65.70	0	0.00	65.70	0.1	5,051	0.00%
2021/08/24	18	66.77	7	66.59	65.70	11	5,050	0.22%
2021/08/23	21	66.90	265	67.22	67.30	-244	5,006	-4.87%	大賣/鉅額交易
2021/08/20	5	64.20	6	65.13	65.90	-1	4,871	-0.02%
2021/08/19	4	64.65	0	0.00	64.50	4	4,791	0.08%
2021/08/18	500	66.74	0	0.00	66.80	500	4,610	10.85%	大買/鉅額交易
2021/08/17	0	64.10	1	64.20	64.40	-1	4,482	-0.02%
2021/08/13	6	63.70	7.1	64.20	64.00	-1.1	4,433	-0.02%
2021/08/11	0	0.00	7.2	62.87	63.30	-7.2	4,404	-0.16%
2021/08/10	0	0.00	1	62.60	62.20	-1	4,479	-0.02%
2021/08/09	1	63.00	0	0.00	62.80	1	4,608	0.02%
2021/08/06	0	0.00	10	63.70	63.70	-10	4,665	-0.21%
2021/08/04	0	0.00	2	62.30	62.10	-2	4,972	-0.04%
2021/08/03	2	61.80	0	0.00	62.30	2	5,070	0.04%
2021/08/02	0	0.00	10	62.00	62.20	-10	5,105	-0.20%
2021/07/30	1	61.60	1	61.80	61.60	0	5,173	0.00%
2021/07/29	1	62.50	0	0.00	62.70	1	5,196	0.02%
2021/07/28	0	0.00	1	62.10	62.20	-1	5,306	-0.02%
2021/07/27	0	0.00	12	62.70	62.50	-12	5,499	-0.22%
2021/07/26	20	63.32	1	63.10	63.10	19	5,680	0.33%
2021/07/23	2	62.45	1	62.40	62.60	1	5,639	0.02%
2021/07/22	0	0.00	2	62.80	62.40	-2	5,708	-0.04%
2021/07/21	1	63.40	77	63.20	63.00	-76	5,794	-1.31%
2021/07/20	4	64.35	1	64.80	64.20	3	5,755	0.05%
2021/07/19	1	65.70	25	65.65	65.80	-24	5,777	-0.42%
2021/07/16	2	66.35	2	66.30	66.50	0	5,967	0.00%
2021/07/15	0	0.00	1.1	66.89	66.70	-1.1	6,086	-0.02%
2021/07/13	0	0.00	1	66.20	66.10	-1	6,153	-0.02%
2021/07/12	1	65.80	1	66.00	65.80	0	6,170	0.00%
2021/07/09	0	0.00	4	65.00	65.00	-4	6,253	-0.06%
2021/07/08	1	65.10	1	65.70	65.50	0	6,399	0.00%
2021/07/06	3	66.13	12	66.03	66.00	-9	6,572	-0.14%
2021/07/05	2	66.30	1	67.40	67.00	1	6,628	0.02%
2021/07/02	1	64.80	1.1	65.09	65.00	-0.1	6,607	0.00%
2021/07/01	1	66.00	0.2	65.10	65.10	0.8	6,709	0.01%
2021/06/30	3	66.00	10	65.90	65.70	-7	6,760	-0.10%
2021/06/29	1	65.10	1.1	65.19	65.30	-0.1	6,904	0.00%
2021/06/28	0	0.00	4	65.20	65.30	-4	7,157	-0.06%
2021/06/25	0	0.00	10	66.00	65.60	-10	7,238	-0.14%
2021/06/23	0	0.00	1	65.10	65.10	-1	7,422	-0.01%
2021/06/22	0	0.00	2	64.00	63.90	-2	7,633	-0.03%
2021/06/21	2	64.50	0	0.00	64.20	2	7,891	0.03%
2021/06/18	2	66.40	20	65.50	65.70	-18	8,989	-0.20%
2021/06/11	0	0.00	3	64.70	64.90	-3	10,415	-0.03%
2021/06/10	0	0.00	1	63.60	64.20	-1	10,545	-0.01%
2021/06/08	0	0.00	3	64.47	64.40	-3	11,187	-0.03%
2021/06/02	7	66.23	0	0.00	65.90	7	11,547	0.06%
2021/06/01	0	0.00	1	66.00	66.40	-1	11,512	-0.01%
2021/05/31	10	65.60	8	65.00	65.30	2	11,685	0.02%
2021/05/28	0	0.00	2	64.90	64.60	-2	11,746	-0.02%
2021/05/27	0	0.00	16	63.35	64.00	-16	11,840	-0.14%
2021/05/26	0	0.00	1	64.50	64.00	-1	12,006	-0.01%
2021/05/25	23	64.13	0	0.00	64.30	23	12,460	0.18%
2021/05/24	4	62.88	5	63.20	63.50	-1	13,058	-0.01%
2021/05/21	5	63.20	1	63.50	63.10	4	13,201	0.03%
2021/05/20	10	62.10	5	62.36	62.20	5	13,440	0.04%
2021/05/19	23	62.14	22	61.92	62.10	1	13,616	0.01%
2021/05/18	0.3	62.70	29	61.71	62.70	-28.7	13,799	-0.21%
2021/05/17	6	57.78	25.2	57.96	57.80	-19.2	13,988	-0.14%
2021/05/14	10	61.85	2	61.30	60.90	8	14,093	0.06%
2021/05/13	1	61.00	8.5	59.56	61.20	-7.5	14,457	-0.05%
2021/05/12	9	59.17	27.4	61.63	59.80	-18.4	14,679	-0.13%
2021/05/11	10.5	62.73	1.1	61.75	62.00	9.4	15,153	0.06%
2021/05/10	0	0.00	1	65.20	65.40	-1	15,223	-0.01%
2021/05/07	0	0.00	13	65.88	66.20	-13	15,477	-0.08%
2021/05/06	1	64.50	5	64.14	64.40	-4	15,780	-0.03%
2021/05/05	5	64.26	9	64.87	63.60	-4	16,217	-0.02%
2021/05/04	3.2	63.66	6.5	64.57	64.20	-3.3	16,250	-0.02%
2021/05/03	11	67.27	8	66.24	66.70	3	16,320	0.02%
2021/04/29	4.1	69.40	10	69.10	69.00	-5.9	16,341	-0.04%
2021/04/28	6	70.05	5	69.90	69.70	1	16,457	0.01%
2021/04/27	14.1	70.91	3.1	70.78	70.70	11	16,704	0.07%
2021/04/26	2	69.75	3.1	69.81	69.60	-1.1	16,916	-0.01%
2021/04/23	2	68.95	0	0.00	69.60	2	17,894	0.01%
2021/04/22	25.1	70.62	2	70.40	69.30	23.1	19,364	0.12%
2021/04/21	8	71.21	1.1	71.39	70.80	6.9	21,177	0.03%
2021/04/20	1	71.10	15	71.50	71.00	-14	23,422	-0.06%
2021/04/19	7	71.09	5	71.40	71.10	2	24,127	0.01%
2021/04/16	2.1	71.41	1	71.80	71.70	1.1	24,288	0.00%
2021/04/15	4	70.08	2	70.90	70.80	2	24,357	0.01%
2021/04/14	2	71.55	1	70.90	71.10	1	24,344	0.00%
2021/04/13	6	72.22	5	73.02	72.10	1	24,468	0.00%
2021/04/12	3	72.10	6	72.23	72.10	-3	24,572	-0.01%
2021/04/09	13	72.08	2	72.10	72.00	11	24,711	0.04%
2021/04/08	2	72.25	10	72.40	72.30	-8	24,687	-0.03%
2021/04/07	1	73.00	1	72.90	73.10	0	24,603	0.00%
2021/04/06	5	72.14	5	72.16	72.10	0	24,526	0.00%
2021/04/01	5	71.84	0	0.00	71.90	5	24,495	0.02%
2021/03/31	27	73.15	2	72.70	72.60	25	24,416	0.10%
2021/03/30	6	74.13	1	74.10	74.80	5	24,191	0.02%
2021/03/29	2	74.25	2	74.20	74.10	0	24,121	0.00%
2021/03/26	9	74.09	10	74.02	73.80	-1	24,108	0.00%
2021/03/25	26	74.40	3	75.03	74.10	23	24,013	0.10%
2021/03/24	24	75.64	4.2	75.60	75.40	19.8	23,836	0.08%
2021/03/23	38	77.25	26	78.19	76.10	12	23,564	0.05%
2021/03/22	20	73.10	53	73.69	74.00	-33	22,465	-0.15%
2021/03/19	36.1	73.23	20	73.59	73.00	16.1	22,308	0.07%
2021/03/18	24.1	74.79	19	74.70	74.80	5.1	22,105	0.02%
2021/03/17	27	73.94	4	73.60	73.40	23	21,765	0.11%
2021/03/16	16	72.79	3	73.13	72.50	13	21,200	0.06%
2021/03/15	29	72.54	13	72.52	72.80	16	21,150	0.08%
2021/03/12	10	73.04	32.4	72.89	73.30	-22.4	21,192	-0.11%
2021/03/11	17	71.21	5.1	71.05	71.30	11.9	21,120	0.06%
2021/03/10	2	69.60	0	0.00	69.60	2	20,960	0.01%
2021/03/09	7	68.20	5	68.50	69.00	2	20,933	0.01%
2021/03/08	36	69.79	0	0.00	69.00	36	20,785	0.17%
2021/03/05	12	70.34	2	71.00	70.00	10	20,689	0.05%
2021/03/04	9	70.61	9	70.59	70.50	0	20,660	0.00%
2021/03/03	1	69.20	12	70.48	70.80	-11	20,431	-0.05%
2021/03/02	11.1	70.01	9	70.18	69.30	2.1	20,303	0.01%
2021/02/26	15	70.15	0	0.00	70.00	15	20,163	0.07%
2021/02/25	34.3	72.14	5	72.62	71.30	29.3	19,931	0.15%
2021/02/24	9	71.50	6	72.05	70.60	3	19,489	0.02%
2021/02/23	1	69.10	5	69.30	69.70	-4	18,843	-0.02%
2021/02/22	3.1	70.10	4	69.90	69.70	-0.9	18,685	0.00%
2021/02/19	5	69.26	2	69.15	69.40	3	18,424	0.02%
2021/02/18	1	70.50	0	0.00	70.20	1	18,213	0.01%
2021/02/17	8	69.94	4	70.00	69.90	4	17,982	0.02%
2021/02/05	24	70.83	4	70.73	70.40	20	17,708	0.11%
2021/02/04	18	70.85	3	70.77	70.40	15	17,457	0.09%
2021/02/03	45	73.43	8	73.09	72.50	37	17,039	0.22%
2021/02/02	30	74.32	209	75.96	73.60	-179	16,672	-1.07%	大賣/鉅額交易
2021/02/01	217	74.65	58	74.70	74.90	159	15,953	1.00%	大買/鉅額交易
2021/01/29	7	76.49	7	78.71	74.80	0	15,757	0.00%
2021/01/28	3	76.33	5	75.96	77.20	-2	15,459	-0.01%
2021/01/27	4.1	77.98	14.2	76.88	78.20	-10.1	15,072	-0.07%
2021/01/26	3	75.03	300	74.45	74.40	-297	14,563	-2.04%	大賣/鉅額交易
2021/01/25	29	77.00	1	76.50	75.30	28	14,395	0.19%
2021/01/22	30	75.61	5	73.90	75.60	25	14,088	0.18%
2021/01/21	6	72.90	23	72.72	72.50	-17	13,851	-0.12%
2021/01/20	10.8	73.01	32	74.96	72.10	-21.2	13,646	-0.16%
2021/01/19	8	75.80	2	76.60	76.00	6	13,299	0.05%
2021/01/18	509	75.69	19	75.75	77.30	490	12,960	3.78%	大買/鉅額交易
2021/01/15	122	76.63	455	77.70	75.60	-333	11,917	-2.79%	大買/大賣/鉅額交易
2021/01/14	584	75.87	542	75.10	76.90	42	10,349	0.41%	大買/大賣/
2021/01/13	545.1	72.03	526	69.04	72.80	19.1	8,308	0.23%	大買/大賣/
2021/01/12	417	67.70	411	67.70	67.70	6	5,923	0.10%	大買/大賣/
2021/01/11	400	61.60	2	61.60	61.60	398	5,142	7.74%	大買/鉅額交易
2021/01/08	0	0.00	3	55.27	56.00	-3	4,890	-0.06%
2021/01/07	2	55.30	3	55.37	55.60	-1	4,712	-0.02%
2021/01/06	35	55.71	39	56.46	55.70	-4	4,613	-0.09%
2021/01/05	7	56.09	2	56.15	56.10	5	4,309	0.12%
2021/01/04	3	54.37	22	55.38	55.60	-19	4,071	-0.47%
2020/12/30	0	0.00	1	53.50	53.60	-1	3,760	-0.03%
2020/12/25	0	0.00	7	53.76	53.70	-7	3,627	-0.19%
2020/12/24	1	53.00	3	53.13	52.70	-2	3,521	-0.06%
2020/12/22	4	52.58	3	52.93	52.00	1	3,437	0.03%
2020/12/18	2	52.20	0	0.00	51.90	2	3,403	0.06%
2020/12/17	1	52.50	0	0.00	52.60	1	3,360	0.03%
2020/12/16	4	52.50	0.1	52.90	52.90	3.9	3,354	0.12%
2020/12/15	1	52.60	0	0.00	52.00	1	3,341	0.03%
2020/12/14	1	53.40	3	52.87	52.70	-2	3,279	-0.06%
2020/12/11	3	52.83	4	52.88	53.00	-1	3,205	-0.03%
2020/12/10	7	53.74	1	53.30	53.20	6	3,128	0.19%
2020/12/09	21	55.03	2	55.40	54.70	19	2,998	0.63%
2020/12/08	3	55.63	0	0.00	54.70	3	2,877	0.10%
2020/12/07	5	54.56	4	54.70	56.30	1	2,632	0.04%
2020/12/04	2	52.40	0	0.00	52.50	2	2,227	0.09%
2020/12/03	1	51.90	0	0.00	51.60	1	2,175	0.05%
2020/11/30	1	52.00	1	52.50	52.60	0	2,111	0.00%
2020/11/26	1	52.10	2	52.10	52.20	-1	2,000	-0.05%
2020/11/20	2	51.90	0	0.00	52.10	2	1,960	0.10%
2020/11/16	1	51.30	0	0.00	51.50	1	1,987	0.05%
2020/11/13	2	51.25	1	51.20	51.00	1	1,988	0.05%
2020/11/06	2	51.50	0	0.00	51.30	2	1,968	0.10%
2020/10/29	1	50.40	0	0.00	50.40	1	2,036	0.05%
2020/10/28	2	51.10	1	50.90	51.00	1	2,052	0.05%
2020/10/27	3	51.20	0	0.00	51.20	3	2,070	0.14%
2020/10/23	0	0.00	1	51.50	51.70	-1	2,118	-0.05%
2020/10/16	0	0.00	1	51.40	51.20	-1	2,420	-0.04%
2020/10/15	1	51.70	2	51.90	51.40	-1	2,494	-0.04%
2020/10/05	1	51.00	0	0.00	51.00	1	2,886	0.03%
2020/09/24	0	0.00	2	50.55	50.30	-2	3,106	-0.06%
2020/09/23	2	51.20	0	0.00	51.40	2	3,069	0.07%
2020/09/22	2	52.00	0	0.00	52.00	2	3,132	0.06%
2020/09/21	1	53.20	0	0.00	53.00	1	3,162	0.03%
2020/09/16	0	0.00	4	53.10	53.00	-4	3,255	-0.12%
2020/09/03	0	0.00	1	53.90	53.30	-1	3,473	-0.03%
2020/09/01	0	0.00	1	52.70	53.00	-1	3,495	-0.03%
2020/08/31	1	53.00	2	53.15	52.20	-1	3,513	-0.03%
2020/08/28	0	0.00	1	52.70	53.00	-1	3,494	-0.03%
2020/08/25	0	0.00	0	53.10	53.10	0	3,558	0.00%
2020/08/24	1	52.30	0	0.00	52.10	1	3,587	0.03%
2020/08/20	4	51.18	0	0.00	51.20	4	3,581	0.11%
2020/08/19	10	53.60	0	0.00	53.50	10	3,523	0.28%
2020/08/18	1	53.70	2	53.70	54.00	-1	3,510	-0.03%
2020/08/17	0	0.00	1	54.00	54.30	-1	3,521	-0.03%
2020/08/13	1	53.00	0	0.00	53.10	1	3,519	0.03%
2020/08/12	3	53.67	0	0.00	53.60	3	3,485	0.09%
2020/08/11	3	53.90	0	0.00	53.70	3	3,501	0.09%
2020/08/05	0	0.00	4	54.60	54.50	-4	3,592	-0.11%
2020/07/31	1	54.60	1	54.80	54.20	0	3,640	0.00%
2020/07/29	1	53.70	0	0.00	53.70	1	3,676	0.03%
2020/07/28	0	0.00	4	53.70	53.60	-4	3,734	-0.11%
2020/07/27	2	53.90	0	0.00	53.60	2	3,923	0.05%
2020/07/23	1	55.80	0	0.00	55.30	1	3,881	0.03%
2020/07/22	1	57.90	3	57.80	58.00	-2	3,845	-0.05%
2020/07/21	5	57.72	0	0.00	57.60	5	3,757	0.13%
2020/07/20	2	57.00	1	57.30	56.90	1	3,695	0.03%
2020/07/16	3	57.70	0	0.00	58.00	3	3,580	0.08%
2020/07/14	2	57.70	3	58.10	57.70	-1	3,530	-0.03%
2020/07/13	1	57.90	3	57.80	58.00	-2	3,522	-0.06%
2020/07/10	0	0.00	1	57.10	57.10	-1	3,528	-0.03%
2020/07/09	1	58.20	1	58.50	58.00	0	3,536	0.00%
2020/07/08	1	58.10	0	0.00	58.20	1	3,499	0.03%
2020/07/07	3	57.90	2	57.80	57.90	1	3,496	0.03%
2020/07/03	1	56.90	1	57.90	57.00	0	3,549	0.00%
2020/07/01	1	57.20	0	0.00	57.00	1	3,542	0.03%
2020/06/24	0	0.00	12	55.35	55.90	-12	3,392	-0.35%
2020/06/23	12	54.80	0	0.00	54.70	12	3,334	0.36%
2020/06/18	0	0.00	1	54.90	55.20	-1	3,317	-0.03%
2020/06/17	2	54.75	5	54.80	54.50	-3	3,313	-0.09%
2020/06/16	5	54.10	7	53.97	54.10	-2	3,379	-0.06%
2020/06/15	7	53.19	1	53.70	53.10	6	3,485	0.17%
2020/06/12	1	53.80	0	0.00	53.80	1	3,523	0.03%
2020/06/10	0	0.00	20	55.78	55.70	-20	3,628	-0.55%
2020/06/09	1	55.60	0	0.00	55.40	1	3,744	0.03%
2020/06/08	1	55.50	1	55.50	55.80	0	3,846	0.00%
2020/06/05	12	55.68	0	0.00	55.50	12	3,834	0.31%
2020/06/04	0	0.00	11	55.60	55.20	-11	3,822	-0.29%
2020/06/03	22.4	54.86	0	0.00	55.20	22.4	3,835	0.58%
2020/06/02	9	54.46	0	0.00	54.30	9	3,837	0.23%
2020/06/01	1	54.20	1	53.90	54.00	0	3,825	0.00%
2020/05/26	0	0.00	1	53.50	54.00	-1	3,853	-0.03%
2020/05/21	0	0.00	1	55.20	55.10	-1	3,856	-0.03%
2020/05/20	0	0.00	1	54.60	54.70	-1	3,844	-0.03%
2020/05/18	3	53.83	0	0.00	53.70	3	3,845	0.08%
2020/05/14	4	55.78	10	55.90	55.50	-6	3,778	-0.16%
2020/05/13	0	0.00	1	56.80	56.80	-1	3,739	-0.03%
2020/05/11	0	0.00	4	57.50	57.40	-4	3,742	-0.11%
2020/05/08	0	0.00	1	56.30	56.20	-1	3,714	-0.03%
2020/05/07	5	55.80	0	0.00	56.00	5	3,679	0.14%
2020/05/06	2	55.90	0	0.00	55.50	2	3,663	0.05%
2020/05/05	1	56.20	0	0.00	55.90	1	3,633	0.03%
2020/05/04	2	56.10	0	0.00	56.30	2	3,626	0.06%
2020/04/30	32	57.98	28	57.62	57.60	4	3,581	0.11%
2020/04/29	1	55.00	1.7	54.90	54.90	-0.7	3,414	-0.02%
2020/04/24	1	54.20	0	0.00	53.60	1	3,505	0.03%
2020/04/22	1	51.50	0	0.00	53.10	1	3,514	0.03%
2020/04/21	2	53.30	0	0.00	52.40	2	3,505	0.06%
2020/04/20	5	54.20	0	0.00	54.40	5	3,478	0.14%
2020/04/14	0	0.00	1	54.10	54.30	-1	3,367	-0.03%
2020/04/13	3	53.60	1	53.70	53.50	2	3,353	0.06%
2020/04/09	1	56.10	0	0.00	54.80	1	3,354	0.03%
2020/04/08	0	0.00	1	52.80	53.40	-1	3,239	-0.03%
2020/03/31	1	49.55	1	49.50	49.50	0	3,161	0.00%
2020/03/27	7	50.39	1	49.90	49.55	6	3,154	0.19%
2020/03/26	3	50.10	0	0.00	49.65	3	3,135	0.10%
2020/03/20	0	0.00	10	48.98	49.50	-10	3,220	-0.31%
2020/03/19	10	47.85	0	0.00	46.20	10	3,172	0.32%
2020/03/18	0	0.00	1	50.30	50.00	-1	3,119	-0.03%
2020/03/17	2	50.25	1	50.50	51.00	1	3,177	0.03%
2020/03/12	1	55.50	2	54.30	55.20	-1	2,982	-0.03%
2020/03/10	1	58.30	0	0.00	58.10	1	2,910	0.03%
2020/03/09	0	0.00	5	57.90	58.50	-5	2,907	-0.17%
2020/03/06	6	58.68	0	0.00	58.50	6	2,863	0.21%
2020/03/03	0	0.00	3	59.70	59.20	-3	2,843	-0.11%
2020/03/02	2	58.80	0	0.00	58.70	2	2,850	0.07%
2020/02/27	0	0.00	9	59.56	59.50	-9	2,885	-0.31%
2020/02/25	6	59.98	0	0.00	59.90	6	2,870	0.21%
2020/02/24	1	60.00	0	0.00	60.10	1	2,888	0.03%
2020/02/14	0	0.00	2	61.40	61.20	-2	3,032	-0.07%
2020/02/12	3	61.23	6.1	61.00	61.20	-3.1	3,074	-0.10%
2020/02/06	2	61.50	0	0.00	61.60	2	3,264	0.06%
2020/02/05	2	61.10	0	0.00	61.00	2	3,438	0.06%
2020/02/04	0	0.00	1	60.30	61.00	-1	3,554	-0.03%
2020/02/03	1	58.30	0	0.00	59.30	1	3,564	0.03%
2020/01/31	7	60.64	0	0.00	60.50	7	3,521	0.20%
2020/01/17	0	0.00	6	66.10	66.00	-6	3,405	-0.18%
2020/01/15	0	0.00	1	65.50	65.40	-1	3,408	-0.03%
2020/01/14	1.1	65.50	0	0.00	65.60	1.1	3,430	0.03%
2020/01/13	2	65.05	0	0.00	65.00	2	3,435	0.06%
2020/01/10	5	64.90	8	64.80	64.90	-3	3,451	-0.09%
2020/01/09	0	0.00	4	64.65	64.80	-4	3,479	-0.11%
2020/01/06	1	65.50	8	65.74	65.30	-7	3,461	-0.20%
2020/01/03	1	66.60	0	0.00	66.60	1	3,467	0.03%
2020/01/02	1	66.40	0	0.00	66.30	1	3,487	0.03%
2019/12/31	4	66.25	0	0.00	66.20	4	3,517	0.11%
2019/12/30	1	66.70	0	0.00	66.60	1	3,513	0.03%
2019/12/27	1	67.00	0	0.00	67.00	1	3,513	0.03%
2019/12/26	0	0.00	3	67.00	67.00	-3	3,489	-0.09%
2019/12/24	3	67.20	0	0.00	67.00	3	3,508	0.09%
2019/12/23	4	67.10	0	0.00	67.60	4	3,526	0.11%
2019/12/20	4	68.10	0.1	67.60	67.60	3.9	3,554	0.11%
2019/12/18	2	68.70	3	69.07	69.10	-1	3,545	-0.03%
2019/12/17	2	68.40	0	0.00	68.80	2	3,610	0.06%
2019/12/16	0	0.00	0	69.00	69.20	0	3,592	0.00%
2019/12/13	4	69.35	0	0.00	68.80	4	3,596	0.11%
2019/12/12	0	0.00	15	68.80	68.80	-15	3,555	-0.42%
2019/12/11	15	68.87	3	68.67	68.80	12	3,452	0.35%
2019/12/09	3	67.77	0	0.00	67.90	3	3,437	0.09%
2019/12/05	0	0.00	20	67.50	67.50	-20	3,385	-0.59%
2019/11/28	0	67.80	8.3	67.80	68.00	-8.3	3,332	-0.25%
2019/11/26	0	0.00	1	67.50	68.50	-1	3,338	-0.03%
2019/11/22	0	0.00	1	67.30	67.40	-1	3,274	-0.03%
2019/11/14	1	65.00	0	0.00	65.00	1	3,202	0.03%
2019/11/13	4	66.45	0	0.00	65.90	4	3,179	0.13%
2019/11/12	2	65.90	0	0.00	66.80	2	3,190	0.06%
2019/11/11	1	65.60	0	0.00	65.90	1	3,172	0.03%
2019/11/07	0	0.00	2	66.80	66.70	-2	3,104	-0.06%
2019/11/06	20	67.80	8	67.56	67.50	12	3,073	0.39%
2019/11/05	1	68.60	0	0.00	68.90	1	3,033	0.03%
2019/11/04	12	68.50	144	68.85	69.30	-132	2,979	-4.43%	大賣/鉅額交易
2019/11/01	74	66.94	5	67.04	67.30	69	2,808	2.46%
2019/10/31	1	65.30	0	0.00	65.20	1	2,718	0.04%
2019/10/29	2	65.10	0	0.00	65.40	2	2,737	0.07%
2019/10/25	61	64.70	0	0.00	64.70	61	2,717	2.24%
2019/10/24	0	0.00	6	65.50	65.30	-6	2,707	-0.22%
2019/10/22	0	0.00	1	65.90	65.70	-1	2,779	-0.04%
2019/10/18	0	0.00	90	65.17	65.10	-90	2,783	-3.23%
2019/10/09	1	63.50	0	0.00	63.00	1	2,835	0.04%
2019/10/02	7	65.11	0	0.00	65.70	7	2,886	0.24%
2019/10/01	0	0.00	1	65.40	65.50	-1	2,878	-0.03%
2019/09/27	1	65.00	3	64.80	64.70	-2	2,847	-0.07%
2019/09/26	0	0.00	5	65.20	65.30	-5	2,822	-0.18%
2019/09/25	1	65.50	6	65.95	66.00	-5	2,787	-0.18%
2019/09/24	1	65.90	1	66.40	66.40	0	2,755	0.00%
2019/09/20	0	0.00	2	65.95	65.60	-2	2,699	-0.07%
2019/09/19	21	64.90	1	64.80	64.90	20	2,559	0.78%
2019/09/18	0	0.00	6	64.70	64.80	-6	2,524	-0.24%
2019/09/17	5	63.60	0	0.00	63.80	5	2,479	0.20%
2019/09/12	23	64.07	0	64.00	64.30	23	2,507	0.92%
2019/09/10	5	63.30	0	0.00	63.40	5	2,484	0.20%
2019/09/06	11	63.61	0	0.00	63.40	11	2,511	0.44%
2019/09/05	28	63.26	0	0.00	63.30	28	2,502	1.12%
2019/09/04	11	62.90	0	0.00	63.20	11	2,493	0.44%
2019/09/02	6	63.35	0	0.00	63.50	6	2,485	0.24%
2019/08/30	1	62.60	0	0.00	63.40	1	2,492	0.04%
2019/08/28	1	62.30	0	0.00	62.20	1	2,465	0.04%
2019/08/23	0	0.00	2	64.20	64.30	-2	2,455	-0.08%
2019/08/22	0	0.00	1	63.80	63.40	-1	2,442	-0.04%
2019/08/16	0	0.00	2	62.70	62.80	-2	2,439	-0.08%
2019/08/15	0	0.00	3	61.17	61.40	-3	2,422	-0.12%
2019/08/14	0	0.00	3	62.20	61.30	-3	2,408	-0.12%
2019/08/08	2	61.00	3	61.17	61.20	-1	2,405	-0.04%
2019/08/07	1	60.50	0	0.00	60.20	1	2,408	0.04%
2019/08/06	0	0.00	2	61.05	60.80	-2	2,402	-0.08%
2019/08/05	3	60.80	0	0.00	60.50	3	2,382	0.13%
2019/08/02	3	62.00	0	0.00	61.30	3	2,362	0.13%
2019/08/01	3	63.50	0	0.00	63.60	3	2,349	0.13%
2019/07/26	1	64.40	1	64.30	64.30	0	2,315	0.00%
2019/07/25	3	63.60	0	0.00	64.60	3	2,319	0.13%
2019/07/24	3.3	66.80	0	0.00	66.70	3.3	2,282	0.14%
2019/07/23	2.2	67.39	0	0.00	67.30	2.2	2,217	0.10%
2019/07/18	1	66.90	0	0.00	66.80	1	2,149	0.05%
2019/07/17	2	66.75	0	0.00	66.80	2	2,178	0.09%
2019/07/15	2	65.20	0	0.00	66.10	2	2,153	0.09%
2019/07/11	1	66.50	12	65.90	65.90	-11	2,258	-0.49%
2019/07/10	0	0.00	6	63.90	64.20	-6	2,213	-0.27%
2019/07/05	2	64.70	0	0.00	64.60	2	2,382	0.08%
2019/07/04	3	64.20	0	0.00	64.40	3	2,475	0.12%
2019/07/03	0	0.00	10	64.00	64.10	-10	2,500	-0.40%
2019/07/02	2	64.00	2	63.80	64.10	0	2,604	0.00%
2019/06/25	0	0.00	4	63.40	63.60	-4	2,931	-0.14%
2019/06/21	2	64.30	1	64.10	64.20	1	2,957	0.03%
2019/06/20	0	0.00	10	63.14	63.60	-10	2,925	-0.34%
2019/06/19	0	0.00	2	62.10	62.10	-2	2,921	-0.07%
2019/06/18	8	61.19	0	0.00	61.40	8	2,912	0.27%
2019/06/17	4	61.88	1	61.90	61.80	3	2,902	0.10%
2019/06/14	1	62.00	0	0.00	62.10	1	2,889	0.03%
2019/06/10	0	0.00	2	61.30	61.70	-2	3,047	-0.07%
2019/06/05	0	0.00	1	61.90	61.50	-1	3,074	-0.03%
2019/06/04	2	61.60	0	0.00	61.60	2	3,079	0.06%
2019/06/03	16	61.78	2	61.75	61.90	14	3,089	0.45%
2019/05/29	0.3	60.50	0	0.00	60.30	0.3	3,103	0.01%
2019/05/24	2	60.80	0	0.00	60.70	2	3,139	0.06%
2019/05/23	1	60.40	0	0.00	60.70	1	3,155	0.03%
2019/05/22	0	0.00	1	61.00	61.00	-1	3,152	-0.03%
2019/05/20	1	60.90	0	0.00	61.00	1	3,164	0.03%
2019/05/17	1	61.50	0	0.00	60.70	1	3,173	0.03%
2019/05/14	1	63.60	0	0.00	63.30	1	3,151	0.03%
2019/05/10	6	65.57	2	66.40	66.20	4	3,151	0.13%
2019/05/09	1	66.20	0	0.00	66.10	1	3,183	0.03%
2019/05/03	0	0.00	6	69.90	70.00	-6	3,111	-0.19%
2019/04/30	1	69.30	0	0.00	69.20	1	3,097	0.03%
2019/04/26	0	0.00	40	69.35	68.90	-40	3,156	-1.27%
2019/04/22	0	0.00	10	69.40	69.50	-10	3,237	-0.31%
2019/04/19	5	70.00	0	0.00	70.00	5	3,250	0.15%
2019/04/17	41	72.03	10	72.30	72.00	31	3,148	0.98%
2019/04/15	0	0.00	1	69.50	71.10	-1	3,044	-0.03%
2019/04/10	3	68.00	1	67.40	67.30	2	2,869	0.07%
2019/04/09	0	0.00	5	66.50	66.80	-5	2,774	-0.18%
2019/04/03	10	65.00	10	64.50	65.00	0	2,644	0.00%
2019/04/02	0	0.00	1	64.80	64.80	-1	2,605	-0.04%
2019/04/01	1	64.00	2	63.50	63.80	-1	2,515	-0.04%
2019/03/29	1	61.70	0	0.00	61.50	1	2,361	0.04%
2019/03/28	0	0.00	3	62.20	62.00	-3	2,322	-0.13%
2019/03/25	1	61.20	0	0.00	61.80	1	2,271	0.04%
2019/03/20	0	0.00	4	63.10	63.10	-4	2,269	-0.18%
2019/03/18	1	62.50	0	0.00	62.50	1	2,379	0.04%
2019/03/15	0	0.00	1	62.20	62.40	-1	2,362	-0.04%
2019/03/14	1	61.90	1	61.70	62.00	0	2,213	0.00%
2019/03/11	1	61.10	1	60.80	61.10	0	2,287	0.00%
2019/03/08	2	61.10	0	0.00	61.00	2	2,343	0.09%
2019/03/06	0.8	62.20	0	0.00	62.20	0.8	2,592	0.03%
2019/02/26	2	63.00	0	0.00	62.60	2	2,632	0.08%
2019/02/22	0	0.00	3	62.07	62.30	-3	2,616	-0.11%
2019/02/20	1	62.20	0	0.00	62.00	1	2,649	0.04%
2019/02/14	0	0.00	3	61.00	61.20	-3	2,754	-0.11%
2019/02/12	0	0.00	7	59.50	60.40	-7	2,764	-0.25%
2019/01/28	1	59.00	1	59.20	59.30	0	2,712	0.00%
2019/01/24	1	58.20	0	0.00	58.40	1	2,696	0.04%
2019/01/22	3	58.47	0	0.00	58.30	3	2,716	0.11%
2019/01/21	4	58.95	0	0.00	59.20	4	2,717	0.15%
2019/01/17	3	57.80	0	0.00	57.90	3	2,715	0.11%
2019/01/09	3	59.30	0	0.00	59.20	3	2,704	0.11%
2019/01/08	1	58.90	0	0.00	58.70	1	2,689	0.04%
2018/12/25	0	0.00	1	60.00	60.20	-1	2,954	-0.03%
2018/12/21	0	0.00	3	60.30	60.70	-3	3,004	-0.10%
2018/12/19	0	0.00	1	60.80	61.00	-1	2,996	-0.03%
2018/12/18	0	0.00	1	60.30	60.30	-1	3,029	-0.03%
2018/12/13	1	60.40	0	0.00	61.30	1	3,065	0.03%
2018/12/06	6	61.20	0	0.00	61.50	6	3,007	0.20%
2018/12/05	1	61.90	0	0.00	62.00	1	2,967	0.03%
2018/11/30	2	61.40	0	0.00	62.20	2	2,962	0.07%
2018/11/28	1	62.50	2	62.30	62.10	-1	2,739	-0.04%
2018/11/27	2	61.20	0	0.00	61.20	2	2,710	0.07%
2018/11/21	2	61.20	2	60.60	61.20	0	2,730	0.00%
2018/11/19	1	62.60	5	62.20	62.50	-4	2,640	-0.15%
2018/11/01	0	0.00	5	66.10	66.00	-5	2,627	-0.19%
2018/10/25	2	64.25	0	0.00	63.80	2	2,632	0.08%
2018/10/24	5	65.26	1	65.80	65.00	4	2,626	0.15%
2018/10/22	0	0.00	1	66.90	68.30	-1	2,592	-0.04%
2018/10/19	9	65.90	3	66.77	67.10	6	2,599	0.23%
2018/10/18	0	0.00	5	66.70	66.30	-5	2,602	-0.19%
2018/10/17	6	65.90	12	66.45	65.60	-6	2,729	-0.22%
2018/10/15	6	65.17	0	0.00	65.10	6	2,785	0.21%
2018/10/11	1	64.40	0	0.00	64.00	1	2,844	0.04%
2018/10/09	1	71.40	0	0.00	70.80	1	2,746	0.04%
2018/10/08	11	71.80	0	0.00	71.80	11	2,745	0.40%
2018/10/05	1	72.10	1	72.10	72.10	0	2,753	0.00%
2018/10/03	1	74.00	0	0.00	74.00	1	2,744	0.04%
2018/10/01	0	0.00	1	75.20	75.20	-1	2,753	-0.04%
2018/09/28	1	74.70	0	0.00	74.50	1	2,776	0.04%
2018/09/25	5	73.20	0	0.00	74.50	5	2,751	0.18%
2018/09/14	1	74.50	0	0.00	74.70	1	2,778	0.04%
2018/09/04	0	0.00	0	78.20	78.20	0	2,742	0.00%
2018/08/22	0	0.00	2	77.80	77.70	-2	2,907	-0.07%
2018/08/21	0	0.00	1	76.30	76.60	-1	2,854	-0.04%
2018/08/07	0	77.20	0	0.00	77.40	0	2,934	0.00%
2018/08/03	0	76.80	2	76.70	77.00	-2	2,964	-0.07%
2018/08/02	0	76.50	1	77.30	76.50	-1	2,963	-0.03%
2018/08/01	0	0.00	7	76.80	77.20	-7	2,958	-0.24%
2018/07/31	0	0.00	2	76.00	75.90	-2	2,946	-0.07%
2018/07/25	2	76.40	0	0.00	75.80	2	2,889	0.07%
2018/07/24	0	0.00	1	79.50	80.00	-1	2,837	-0.04%
2018/07/20	1	78.30	2	78.20	78.30	-1	2,691	-0.04%
2018/07/19	1	78.40	1	78.00	78.40	0	2,671	0.00%
2018/07/18	0	0.00	1	77.20	77.50	-1	2,648	-0.04%
2018/07/17	1	76.30	0	0.00	75.60	1	2,580	0.04%
2018/07/16	10	75.74	0	0.00	75.50	10	2,560	0.39%
2018/07/12	0	0.00	11.4	74.18	74.00	-11.4	2,607	-0.44%
2018/07/10	0	0.00	1	73.70	73.60	-1	2,630	-0.04%
2018/07/02	2	73.20	0	0.00	73.20	2	2,758	0.07%
2018/06/29	0	0.00	2	74.60	74.60	-2	2,737	-0.07%
2018/06/26	0	0.00	1	72.51	72.50	-1	2,738	-0.04%
2018/06/25	0	0.00	7	72.83	72.80	-7	2,720	-0.26%
2018/06/19	1	74.80	1	75.00	74.70	0	2,717	0.00%
2018/06/15	0	0.00	3	75.20	75.10	-3	2,693	-0.11%
2018/06/14	1	75.40	0	0.00	75.40	1	2,675	0.04%
2018/06/12	2	76.40	0	0.00	76.70	2	2,731	0.07%
2018/06/08	1	78.10	0	0.00	77.20	1	2,814	0.04%
2018/06/07	0	0.00	11	77.63	78.00	-11	2,831	-0.39%
2018/06/06	0	0.00	1	76.40	77.00	-1	2,826	-0.04%
2018/06/01	1	73.90	0	0.00	74.70	1	2,791	0.04%
2018/05/31	6	74.18	0	0.00	73.80	6	2,810	0.21%
2018/05/28	0	0.00	1	75.50	75.70	-1	2,782	-0.04%
2018/05/25	12	74.78	0	0.00	75.10	12	2,787	0.43%
2018/05/24	4	73.90	0	0.00	74.80	4	2,763	0.14%
2018/05/11	11	77.41	0	0.00	77.30	11	3,059	0.36%
2018/05/10	0	0.00	1	76.90	76.60	-1	3,081	-0.03%
2018/05/08	1	76.20	12	76.20	75.80	-11	3,151	-0.35%
2018/05/07	1	74.10	1	75.20	76.00	0	3,203	0.00%
2018/05/03	10	74.10	0	0.00	73.80	10	3,288	0.30%
2018/05/02	0	0.00	2	74.60	74.40	-2	3,305	-0.06%
2018/04/30	1	74.00	0	0.00	73.90	1	3,319	0.03%
2018/04/27	2	74.10	0	0.00	73.90	2	3,334	0.06%
2018/04/23	2	75.10	0	0.00	74.90	2	3,419	0.06%
2018/04/19	0	0.00	4	75.93	76.90	-4	3,439	-0.12%
2018/04/18	1	76.50	0	0.00	76.30	1	3,440	0.03%
2018/04/13	0	0.00	1	78.80	78.50	-1	3,451	-0.03%
2018/04/12	0	0.00	10	78.60	78.50	-10	3,452	-0.29%
2018/04/10	0	0.00	35	77.40	77.70	-35	3,446	-1.02%
2018/03/31	0	0.00	10	79.50	79.60	-10	3,374	-0.30%
2018/03/30	6	80.02	0	0.00	80.00	6	3,364	0.18%
2018/03/29	10	78.20	0	0.00	78.10	10	3,343	0.30%
2018/03/22	9	79.97	0	0.00	79.30	9	3,466	0.26%
2018/03/21	0.4	79.90	0	0.00	79.90	0.4	3,443	0.01%
2018/03/20	1	78.90	0	0.00	79.00	1	3,488	0.03%
2018/03/16	0	0.00	1	79.30	79.10	-1	3,490	-0.03%
2018/03/15	1	80.10	0	0.00	79.60	1	3,438	0.03%
2018/03/14	3	80.37	3	80.07	80.10	0	3,435	0.00%
2018/03/13	10	81.70	0	0.00	81.70	10	3,424	0.29%
2018/03/12	1	80.80	0	0.00	81.20	1	3,469	0.03%
2018/03/09	1	79.90	0	0.00	79.70	1	3,486	0.03%
2018/03/07	14	79.11	0	0.00	78.90	14	3,486	0.40%
2018/02/23	10	79.60	0	0.00	79.40	10	3,963	0.25%
2018/02/09	1	77.40	1	77.90	78.50	0	4,084	0.00%
2018/02/07	1	80.10	0	0.00	80.30	1	4,252	0.02%
2018/02/06	1	80.30	3	77.93	78.70	-2	4,506	-0.04%
2018/01/31	1	83.50	0	0.00	83.40	1	4,596	0.02%
2018/01/24	1	86.20	0	0.00	86.50	1	4,754	0.02%
2018/01/23	0	0.00	1	86.30	86.20	-1	4,991	-0.02%
2018/01/22	11	86.90	22	87.00	86.90	-11	5,056	-0.22%
2018/01/19	1	87.10	3	88.60	87.40	-2	5,104	-0.04%
2018/01/18	0	0.00	1	87.20	86.70	-1	5,113	-0.02%
2018/01/16	0	0.00	1	86.50	86.50	-1	5,143	-0.02%
2018/01/15	0	0.00	10	86.50	86.20	-10	5,168	-0.19%
2018/01/12	0	0.00	1	85.80	85.60	-1	5,232	-0.02%
2018/01/11	2	84.70	0	0.00	84.60	2	5,265	0.04%
2018/01/09	2	86.80	0	0.00	85.50	2	5,335	0.04%
2018/01/08	0	0.00	0	85.30	85.30	0	5,403	0.00%
2018/01/04	1	84.90	18	84.86	85.10	-17	5,855	-0.29%