鴻準 (2354)-第一金券商分點個股進出

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
55.8
漲跌
▼0.7
漲幅
-1.24%
成交量
11,353張
產業
上市其他電子類股
1001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－第一金券商分點個股進出

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

第一金券商分點個股進出
第一金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	1	56.00	1	56.50	56.50	0	18,105	0.00%
2024/04/17	1	55.60	0.1	56.00	55.60	0.9	17,987	0.01%
2024/04/16	3.1	55.11	0	0.00	55.00	3.1	17,836	0.02%
2024/04/15	34	57.60	7	57.40	57.50	27	17,596	0.15%
2024/04/12	35	58.89	1	58.60	58.50	34	17,434	0.20%
2024/04/11	82	59.40	86	59.16	59.10	-4	17,226	-0.02%
2024/04/10	2	62.45	0.3	63.10	61.20	1.8	16,729	0.01%
2024/04/09	1.1	63.29	0	0.00	63.00	1.1	16,351	0.01%
2024/04/08	0	0.00	7.1	62.78	63.50	-7.1	15,980	-0.04%
2024/04/03	145	63.79	144.5	64.04	64.00	0.5	15,670	0.00%	大買/大賣/
2024/04/02	539.2	64.61	709	64.96	64.90	-169.8	15,264	-1.11%	大買/大賣/鉅額交易
2024/04/01	577.1	65.00	501.1	64.48	63.80	76	14,706	0.52%	大買/大賣/
2024/03/29	9.1	63.22	21	63.53	63.00	-11.9	14,144	-0.08%
2024/03/28	80	65.91	192.2	66.59	65.10	-112.2	13,289	-0.84%	大賣/鉅額交易
2024/03/27	106	61.81	107.4	62.64	63.60	-1.4	10,914	-0.01%	大買/大賣/
2024/03/26	35	59.17	131	57.99	57.90	-96	9,790	-0.98%	大賣/
2024/03/25	2.2	58.65	2	59.00	58.70	0.2	9,502	0.00%
2024/03/22	75	59.67	80.9	59.27	59.00	-5.9	9,239	-0.06%
2024/03/21	11	59.74	5	59.22	59.10	6	8,698	0.07%
2024/03/20	70	58.63	146	58.08	58.20	-76	8,078	-0.94%	大賣/
2024/03/19	135	57.30	8	57.81	58.10	127	6,912	1.84%	大買/鉅額交易
2024/03/18	0	0.00	105	54.35	55.40	-105	6,431	-1.63%	大賣/鉅額交易
2024/03/15	139	56.84	7	56.71	55.60	132	6,066	2.18%	大買/鉅額交易
2024/03/14	40	54.66	67	57.09	53.70	-27	4,982	-0.54%
2024/03/13	430	59.83	407	57.80	58.90	23	4,239	0.54%	大買/大賣/
2024/03/12	2	54.80	1	55.30	55.30	1	2,479	0.04%
2024/03/08	0	0.00	2	49.48	49.20	-2	2,072	-0.10%
2024/03/07	0	0.00	1	50.00	50.10	-1	2,041	-0.05%
2024/03/05	1	50.30	0	0.00	50.50	1	1,996	0.05%
2024/03/04	0	0.00	1	50.00	50.00	-1	1,969	-0.05%
2024/03/01	0	0.00	5	49.34	49.30	-5	1,953	-0.26%
2024/02/21	1	50.00	0	0.00	50.10	1	1,946	0.05%
2024/02/20	0	0.00	1	50.20	50.30	-1	1,966	-0.05%
2024/02/19	1	49.85	0	0.00	50.30	1	1,984	0.05%
2024/02/05	0	0.00	1	50.20	50.20	-1	1,996	-0.05%
2024/01/22	1	50.20	0	0.00	50.20	1	2,179	0.05%
2024/01/18	0	0.00	0.1	49.80	49.60	-0.1	2,193	0.00%
2024/01/17	0.1	50.20	0	0.00	49.65	0.1	2,182	0.00%
2024/01/09	0	0.00	24	51.50	51.50	-24	2,305	-1.04%
2024/01/08	1	51.70	0	0.00	51.60	1	2,321	0.04%
2024/01/05	0	0.00	2	51.70	51.80	-2	2,331	-0.09%
2023/12/27	1	52.20	0	0.00	52.40	1	2,601	0.04%
2023/12/25	0	0.00	3	52.00	51.90	-3	2,740	-0.11%
2023/12/22	2	51.70	0	0.00	51.70	2	2,801	0.07%
2023/12/08	0	0.00	42	51.62	51.60	-42	4,421	-0.95%
2023/12/06	1	51.70	0	0.00	52.00	1	4,460	0.02%
2023/12/04	0	0.00	2	53.40	53.20	-2	4,412	-0.05%
2023/11/06	2	52.60	0	0.00	52.50	2	4,527	0.04%
2023/10/27	0	0.00	1	52.70	52.90	-1	4,570	-0.02%
2023/10/24	0	53.10	3	53.00	53.10	-3	4,689	-0.06%
2023/10/23	1	53.10	0	0.00	53.50	1	4,929	0.02%
2023/10/20	0.1	54.30	0	0.00	54.70	0.1	5,472	0.00%
2023/10/05	0	0.00	6	57.92	58.20	-6	5,621	-0.11%
2023/10/03	1	58.20	0	0.00	57.40	1	5,552	0.02%
2023/10/02	1	57.60	0	0.00	57.60	1	5,518	0.02%
2023/09/21	3	58.27	0	0.00	58.00	3	5,321	0.06%
2023/09/20	6	60.47	7	58.80	58.90	-1	5,188	-0.02%
2023/09/19	13	61.75	15	61.64	60.70	-2	4,915	-0.04%
2023/09/18	1	58.00	0	0.00	57.10	1	4,282	0.02%
2023/09/15	3	57.77	2	58.05	59.00	1	4,137	0.02%
2023/09/14	2	57.45	0	0.00	57.50	2	3,996	0.05%
2023/09/13	0	0.00	1	57.10	56.50	-1	3,967	-0.03%
2023/09/12	1	57.30	11	57.07	57.30	-10	4,003	-0.25%
2023/09/11	11	56.23	0	0.00	56.20	11	3,998	0.28%
2023/09/08	0	0.00	6	57.10	57.10	-6	4,071	-0.15%
2023/09/06	6.3	56.81	6	57.10	57.10	0.3	4,090	0.01%
2023/09/05	3	56.40	3	56.17	56.30	0	4,028	0.00%
2023/09/04	5	56.28	1	56.20	55.90	4	4,034	0.10%
2023/09/01	2	56.80	0	0.00	57.00	2	4,010	0.05%
2023/08/31	1	55.90	2	55.80	55.70	-1	3,965	-0.03%
2023/08/28	2	54.70	4	55.10	54.70	-2	4,056	-0.05%
2023/08/25	0.1	55.10	0	0.00	54.80	0.1	4,107	0.00%
2023/08/24	2	55.60	2	55.35	55.50	0	4,130	0.00%
2023/08/22	0	0.00	1	54.20	54.30	-1	4,121	-0.02%
2023/08/18	2	54.85	0	0.00	55.00	2	4,112	0.05%
2023/08/17	0	0.00	5	54.02	54.90	-5	4,100	-0.12%
2023/08/16	5	54.60	0	0.00	54.80	5	4,072	0.12%
2023/08/14	600	55.22	0	0.00	55.70	600	4,055	14.79%	大買/鉅額交易
2023/08/11	5	56.10	0	0.00	56.10	5	4,036	0.12%
2023/08/08	0.2	56.30	0	0.00	56.60	0.2	3,967	0.01%
2023/08/07	3	56.20	0	0.00	56.20	3	3,944	0.08%
2023/07/26	5	58.58	0	0.00	57.00	5	3,664	0.14%
2023/07/25	3	59.90	6	58.50	59.50	-3	3,399	-0.09%
2023/07/21	1	54.50	1	54.20	54.30	0	2,766	0.00%
2023/07/20	2	55.90	0	0.00	55.20	2	2,750	0.07%
2023/07/19	1	56.60	0	0.00	55.90	1	2,738	0.04%
2023/07/18	2	58.00	4	57.90	57.40	-2	2,693	-0.07%
2023/07/17	2	57.20	10	56.98	57.20	-8	2,560	-0.31%
2023/07/14	8	55.89	0	0.00	56.20	8	2,497	0.32%
2023/07/13	1	55.70	1	56.10	54.90	0	2,433	0.00%
2023/07/11	2	53.55	0	0.00	53.60	2	2,347	0.09%
2023/07/06	1	53.50	0	0.00	53.00	1	2,335	0.04%
2023/07/05	2	54.00	0	0.00	53.70	2	2,299	0.09%
2023/07/04	0	0.00	2	54.80	54.70	-2	2,283	-0.09%
2023/06/26	10	57.45	0	0.00	57.60	10	2,398	0.42%
2023/06/19	0	0.00	2	56.30	56.50	-2	2,318	-0.09%
2023/06/15	2	56.55	1	56.50	56.50	1	2,246	0.04%
2023/06/14	6	57.13	1	57.30	56.50	5	2,238	0.22%
2023/06/13	1.5	55.93	20.1	56.00	55.80	-18.6	2,150	-0.86%
2023/06/12	1	56.00	0.1	55.50	55.40	1	2,109	0.05%
2023/06/09	0	0.00	8	54.70	54.60	-8	2,095	-0.38%
2023/06/08	0	0.00	0.2	55.00	55.00	-0.2	2,106	-0.01%
2023/06/06	0.1	55.30	0	0.00	55.70	0.1	2,168	0.00%
2023/06/05	30	55.57	0	0.00	55.80	30	2,223	1.35%
2023/06/02	2.1	55.89	0	0.00	55.90	2.1	2,258	0.09%
2023/06/01	5.1	55.20	0	0.00	55.80	5.1	2,232	0.23%
2023/05/31	2	55.05	0	0.00	54.30	2	2,170	0.09%
2023/05/08	0	0.00	2	53.50	53.50	-2	2,534	-0.08%
2023/04/27	1	53.30	0	0.00	53.40	1	3,290	0.03%
2023/04/25	5	53.00	0	0.00	52.60	5	3,295	0.15%
2023/04/21	5	54.30	0	0.00	53.80	5	3,344	0.15%
2023/04/20	10	54.50	0	0.00	54.40	10	3,354	0.30%
2023/04/19	0	0.00	4	56.00	55.00	-4	3,398	-0.12%
2023/04/14	0	0.00	139	54.80	54.80	-139	3,409	-4.08%	大賣/鉅額交易
2023/04/11	3	55.70	3	55.50	55.70	0	3,462	0.00%
2023/04/10	2	55.50	0	0.00	55.50	2	3,501	0.06%
2023/03/29	0	0.00	1	55.00	55.50	-1	3,342	-0.03%
2023/03/23	0	0.00	2	53.50	53.90	-2	3,251	-0.06%
2023/03/16	0	0.00	0.1	52.30	51.90	-0.1	3,323	0.00%
2023/03/15	2	52.70	0	0.00	52.70	2	3,343	0.06%
2023/03/08	0	0.00	50	55.20	55.20	-50	3,746	-1.33%
2023/03/07	50	56.38	1	56.00	56.00	49	3,688	1.33%
2023/03/06	0	0.00	1	55.80	55.90	-1	3,654	-0.03%
2023/03/03	0	0.00	0	55.20	55.20	0	3,635	0.00%
2023/03/02	1	55.40	0	0.00	55.20	1	3,633	0.03%
2023/03/01	1	55.30	0	0.00	55.30	1	3,627	0.03%
2023/02/24	5	55.90	0	0.00	55.50	5	3,620	0.14%
2023/02/22	1	54.80	0	0.00	55.20	1	3,564	0.03%
2023/02/21	1	55.70	0	0.00	55.70	1	3,561	0.03%
2023/02/10	1	54.80	0	0.00	54.60	1	3,788	0.03%
2023/02/09	0	0.00	3	55.80	55.50	-3	3,733	-0.08%
2023/02/08	1	56.00	1	56.30	55.80	0	3,710	0.00%
2023/02/07	0	0.00	1	56.10	56.20	-1	3,671	-0.03%
2023/02/03	0	0.00	54	56.64	56.30	-54	3,593	-1.50%
2023/02/02	101	55.90	114	55.42	56.40	-13	3,504	-0.37%	大買/大賣/
2023/02/01	50	55.06	0	0.00	55.00	50	3,320	1.51%
2023/01/31	13	55.12	0.4	54.61	54.20	12.6	3,260	0.39%
2023/01/30	2.4	53.29	0	0.00	55.40	2.4	3,155	0.08%
2023/01/16	1	52.50	0	0.00	52.40	1	2,922	0.03%
2023/01/13	140	52.80	0	0.00	52.60	140	2,934	4.77%	大買/鉅額交易
2023/01/12	0	0.00	0	53.30	52.70	0	2,949	0.00%
2023/01/11	0	0.00	1	53.80	53.80	-1	2,937	-0.03%
2023/01/06	0	52.30	1	52.20	52.40	-1	2,890	-0.03%
2023/01/03	0	0.00	1	51.00	51.30	-1	2,882	-0.03%
2022/12/28	0	52.40	0	0.00	52.30	0	2,828	0.00%
2022/12/23	0	51.60	0	0.00	51.40	0	2,805	0.00%
2022/12/22	0	0.00	7	51.13	52.00	-7	2,833	-0.25%
2022/12/15	0	0.00	5	53.50	53.80	-5	2,802	-0.18%
2022/12/05	0	0.00	0	54.50	54.20	0	2,636	0.00%
2022/12/02	0	0.00	0	54.10	54.00	0	2,540	0.00%
2022/11/30	0	0.00	0	51.70	52.10	0	2,386	0.00%
2022/11/28	0	49.65	0	0.00	49.95	0	2,280	0.00%
2022/11/18	0	0.00	0.1	49.72	49.65	-0.1	2,364	0.00%
2022/11/17	0.1	50.10	4	49.90	49.90	-3.9	2,354	-0.17%
2022/11/14	0	0.00	2	48.75	49.50	-2	2,234	-0.09%
2022/11/11	3	48.75	0	0.00	48.85	3	2,177	0.14%
2022/11/09	1.8	48.12	12	48.04	48.20	-10.2	2,098	-0.49%
2022/11/08	10	46.58	0	0.00	46.85	10	2,079	0.48%
2022/11/02	2	45.75	0	0.00	45.70	2	2,194	0.09%
2022/10/26	0	0.00	6	45.65	45.50	-6	2,227	-0.27%
2022/10/24	0	0.00	1	46.00	45.95	-1	2,225	-0.04%
2022/10/21	0	0.00	0	46.20	45.60	0	2,226	0.00%
2022/10/20	0	45.70	1	45.85	45.95	-1	2,224	-0.04%
2022/09/22	21	47.10	0	0.00	47.20	21	2,734	0.77%
2022/09/16	2	48.40	0	0.00	48.00	2	2,831	0.07%
2022/09/08	12	47.93	0	0.00	48.10	12	3,178	0.38%
2022/09/06	0	0.00	12	48.74	48.15	-12	3,297	-0.36%
2022/08/30	0	0.00	1	50.70	50.60	-1	3,605	-0.03%
2022/08/15	1	50.50	0	0.00	50.40	1	6,717	0.01%
2022/08/12	0	0.00	1	50.90	51.10	-1	6,721	-0.01%
2022/08/10	0	0.00	5	49.87	49.80	-5	6,770	-0.07%
2022/08/05	2	48.60	0	0.00	48.85	2	7,083	0.03%
2022/08/02	0.1	48.50	0	0.00	48.30	0.1	7,144	0.00%
2022/07/29	1	49.45	0	0.00	49.25	1	7,144	0.01%
2022/07/25	2	49.28	0	0.00	49.20	2	7,216	0.03%
2022/07/21	2	48.63	0	0.00	48.75	2	7,194	0.03%
2022/07/06	0	45.75	0	0.00	45.10	0	7,162	0.00%
2022/07/01	2.1	48.06	0	0.00	47.00	2.1	7,121	0.03%
2022/06/30	4	49.84	0	0.00	49.30	4	7,040	0.06%
2022/06/29	1	52.00	0	0.00	52.20	1	6,921	0.01%
2022/06/22	0	0.00	3	53.50	53.20	-3	6,844	-0.04%
2022/06/21	30	54.01	0	0.00	54.60	30	6,830	0.44%
2022/06/20	1	53.00	0	0.00	52.90	1	6,795	0.01%
2022/06/17	2	54.40	30	55.50	55.50	-28	6,680	-0.42%
2022/06/16	1	56.50	3	56.30	55.20	-2	6,524	-0.03%
2022/06/15	3	56.50	0	0.00	56.20	3	6,514	0.05%
2022/06/14	5	56.00	0	0.00	56.40	5	6,485	0.08%
2022/06/13	605	55.76	0	0.00	55.50	605	6,436	9.40%	大買/鉅額交易
2022/06/10	2	56.60	5	56.70	56.40	-3	6,353	-0.05%
2022/06/09	2	56.55	5	56.80	56.40	-3	6,310	-0.05%
2022/06/08	1	56.30	1	56.50	56.40	0	6,213	0.00%
2022/06/07	6	56.70	0	0.00	56.20	6	6,155	0.10%
2022/06/06	5	55.80	0	0.00	56.30	5	6,090	0.08%
2022/06/02	1	56.20	0	0.00	56.50	1	5,993	0.02%
2022/06/01	12	55.83	0	0.00	56.00	12	5,706	0.21%
2022/05/31	1	54.60	0	0.00	54.60	1	5,360	0.02%
2022/05/30	0	54.20	0	0.00	54.30	0	3,832	0.00%
2022/05/27	80	54.60	0	0.00	54.60	80	3,693	2.17%
2022/05/26	1	54.70	0	0.00	54.40	1	3,640	0.03%
2022/05/25	0	0.00	9	53.32	54.40	-9	3,678	-0.24%
2022/05/23	1	54.00	35	54.10	53.80	-34	3,696	-0.92%
2022/05/17	0	55.20	0	0.00	54.90	0	3,578	0.00%
2022/05/13	0	0.00	36	58.80	58.50	-36	3,385	-1.06%
2022/05/12	0	0.00	0	61.05	61.00	0	3,285	0.00%
2022/05/10	780	61.23	0	0.00	61.50	780	3,401	22.93%	大買/鉅額交易
2022/04/27	1	58.10	0	0.00	58.50	1	3,536	0.03%
2022/04/25	0	0.00	0.1	59.50	59.50	-0.1	3,530	0.00%
2022/04/22	0	0.00	2	59.50	60.60	-2	3,496	-0.06%
2022/04/19	1	60.80	0	0.00	60.10	1	3,474	0.03%
2022/04/14	1	61.30	0	0.00	61.10	1	3,541	0.03%
2022/04/12	1	60.50	0	0.00	60.20	1	3,788	0.03%
2022/04/07	2	61.70	0	0.00	60.80	2	3,773	0.05%
2022/04/06	4	62.00	4	62.00	61.80	0	3,737	0.00%
2022/03/29	1	62.90	0	0.00	62.70	1	3,649	0.03%
2022/03/23	6	62.80	0	0.00	62.70	6	3,669	0.16%
2022/03/22	250	62.96	9	62.70	62.80	241	3,661	6.58%	大買/鉅額交易
2022/03/18	0	0.00	1	62.80	62.70	-1	3,685	-0.03%
2022/03/16	3	61.20	0	0.00	61.40	3	3,647	0.08%
2022/03/14	0	0.00	3	62.50	62.10	-3	3,671	-0.08%
2022/03/10	6	62.75	0	0.00	63.00	6	3,775	0.16%
2022/03/04	4	63.70	4	63.75	63.70	0	3,830	0.00%
2022/03/03	0.1	64.70	3	64.67	64.70	-2.9	3,864	-0.08%
2022/03/02	3	65.00	0	0.00	64.80	3	3,932	0.08%
2022/03/01	1	65.30	0	0.00	64.80	1	3,908	0.03%
2022/02/21	0	0.00	2	64.10	64.00	-2	3,645	-0.05%
2022/02/18	0	0.00	5	63.00	63.00	-5	3,636	-0.14%
2022/02/17	3	63.37	0	0.00	63.10	3	3,784	0.08%
2022/02/16	2	62.65	0	0.00	62.90	2	3,852	0.05%
2022/02/15	0	0.00	3	62.10	62.00	-3	3,898	-0.08%
2022/02/11	0	0.00	0	62.91	63.30	0	4,071	0.00%
2022/02/10	8	63.09	2	63.55	63.60	6	4,106	0.15%
2022/02/09	2	61.30	0	0.00	61.40	2	4,034	0.05%
2022/01/26	4	60.40	0	0.00	60.00	4	4,219	0.09%
2022/01/25	1	60.50	0	0.00	60.40	1	4,375	0.02%
2022/01/24	1	61.80	0	0.00	61.50	1	4,369	0.02%
2022/01/20	2	61.90	1	61.70	62.00	1	4,457	0.02%
2022/01/17	1	62.20	1	62.40	62.40	0	4,573	0.00%
2022/01/14	100	62.61	0	0.00	62.40	100	4,656	2.15%
2022/01/12	366	62.92	0	0.00	63.30	366	4,944	7.40%	大買/鉅額交易
2022/01/11	15	63.71	0	0.00	63.40	15	5,062	0.30%
2022/01/10	1	63.80	0	0.00	64.00	1	5,313	0.02%
2022/01/07	2	64.70	0	0.00	64.20	2	5,567	0.04%
2022/01/06	1	65.30	1	66.20	65.70	0	5,601	0.00%
2022/01/05	17	66.22	18	66.67	66.20	-1	5,650	-0.02%
2021/12/30	0	0.00	1	65.10	64.90	-1	5,923	-0.02%
2021/12/24	2	64.85	0	0.00	64.60	2	7,497	0.03%
2021/12/17	3	63.80	0	0.00	63.90	3	8,733	0.03%
2021/12/16	0	0.00	1	64.10	64.00	-1	9,052	-0.01%
2021/12/14	3	64.27	0	0.00	64.20	3	9,301	0.03%
2021/12/03	104	64.51	0	0.00	64.40	104	9,490	1.10%	大買/鉅額交易
2021/12/02	0	0.00	1	64.50	64.30	-1	9,489	-0.01%
2021/12/01	0	64.90	1	64.60	64.90	-1	9,490	-0.01%
2021/11/30	1.5	65.43	0	0.00	65.20	1.5	9,519	0.02%
2021/11/29	0	0.00	2	64.10	65.00	-2	9,497	-0.02%
2021/11/24	3	67.00	0	0.00	67.10	3	9,427	0.03%
2021/11/23	4.3	66.55	3	66.60	66.60	1.3	9,460	0.01%
2021/11/22	4	67.15	3	67.10	67.10	1	9,442	0.01%
2021/11/19	2	66.90	1	66.60	66.70	1	9,486	0.01%
2021/11/18	0	0.00	3	67.20	67.10	-3	9,548	-0.03%
2021/11/17	6.2	67.01	0	0.00	66.90	6.2	9,682	0.06%
2021/11/16	2	67.15	9	67.70	67.30	-7	9,779	-0.07%
2021/11/15	2	68.15	0	0.00	68.00	2	9,836	0.02%
2021/11/12	0.5	69.00	0	0.00	68.90	0.5	9,928	0.01%
2021/11/11	0	0.00	1	70.40	69.30	-1	9,930	-0.01%
2021/11/10	0	0.00	1	69.90	70.20	-1	9,851	-0.01%
2021/11/09	2	69.70	1	69.60	69.60	1	9,853	0.01%
2021/11/04	1	70.90	0	70.30	70.00	1	9,782	0.01%
2021/11/03	5	69.30	5	69.58	69.80	0	9,643	0.00%
2021/11/02	2	69.80	0	0.00	69.10	2	9,609	0.02%
2021/11/01	0	0.00	2	68.70	68.60	-2	9,474	-0.02%
2021/10/29	0	0.00	3	68.10	68.80	-3	9,456	-0.03%
2021/10/28	3	68.20	3	68.80	68.60	0	9,393	0.00%
2021/10/27	5	67.90	3	67.80	67.70	2	9,316	0.02%
2021/10/22	1	67.80	2	67.50	67.90	-1	9,259	-0.01%
2021/10/21	7	67.57	4	67.63	66.50	3	9,213	0.03%
2021/10/20	2	67.40	116	67.45	67.90	-114	9,154	-1.25%	大賣/鉅額交易
2021/10/19	2.1	68.45	6	68.80	68.00	-3.9	9,037	-0.04%
2021/10/18	1	69.20	1	69.00	68.70	0	8,913	0.00%
2021/10/15	48	70.53	1.7	70.48	70.80	46.3	8,729	0.53%
2021/10/13	4	68.68	1	68.80	69.00	3	8,468	0.04%
2021/10/12	33	68.01	2	68.00	67.90	31	8,397	0.37%
2021/10/08	40	70.20	5	70.60	70.10	35	8,305	0.42%
2021/10/07	1	69.40	0	0.00	69.40	1	8,151	0.01%
2021/10/06	9	69.52	4	70.73	68.30	5	8,078	0.06%
2021/10/05	4	69.53	6	70.00	71.20	-2	7,773	-0.03%
2021/10/04	3	70.37	13	70.43	70.90	-10	7,414	-0.13%
2021/10/01	3	69.07	20	67.75	67.60	-17	6,842	-0.25%
2021/09/30	27	70.47	9	70.49	70.30	18	6,600	0.27%
2021/09/29	2	68.50	0	0.00	68.70	2	6,218	0.03%
2021/09/28	0	0.00	2	69.20	69.40	-2	6,209	-0.03%
2021/09/27	2	68.50	0	0.00	68.80	2	6,058	0.03%
2021/09/24	4	68.73	2.1	69.02	68.70	1.9	5,961	0.03%
2021/09/23	1	67.90	7	66.71	68.00	-6	5,645	-0.11%
2021/09/22	3	65.53	0	0.00	66.20	3	5,330	0.06%
2021/09/16	12	64.94	0	0.00	64.40	12	5,113	0.23%
2021/09/15	1	65.30	0	0.00	65.00	1	5,073	0.02%
2021/09/07	0	0.00	1	63.90	64.30	-1	4,951	-0.02%
2021/09/03	1	64.50	0	0.00	64.90	1	4,952	0.02%
2021/09/02	2	64.55	0	0.00	64.20	2	4,909	0.04%
2021/09/01	1	65.60	0	0.00	65.60	1	4,851	0.02%
2021/08/30	0	0.00	2	65.70	66.20	-2	4,853	-0.04%
2021/08/26	0	0.00	1	65.40	65.70	-1	4,919	-0.02%
2021/08/24	1	67.10	0	0.00	65.70	1	5,050	0.02%
2021/08/23	2	66.90	21	66.50	67.30	-19	5,006	-0.38%
2021/08/20	20	66.20	0	0.00	65.90	20	4,871	0.41%
2021/08/19	4	65.50	0	0.00	64.50	4	4,791	0.08%
2021/08/18	0	0.00	2	65.30	66.80	-2	4,610	-0.04%
2021/08/17	2	64.40	0	0.00	64.40	2	4,482	0.04%
2021/08/16	119	63.91	2	64.50	63.90	117	4,440	2.63%	大買/鉅額交易
2021/08/06	1	63.60	7	63.66	63.70	-6	4,665	-0.13%
2021/08/05	0	0.00	10	63.19	63.20	-10	4,772	-0.21%
2021/08/03	2	61.80	0	0.00	62.30	2	5,070	0.04%
2021/07/30	14	61.91	0	0.00	61.60	14	5,173	0.27%
2021/07/29	2	62.50	0	0.00	62.70	2	5,196	0.04%
2021/07/20	2	64.80	10	65.00	64.20	-8	5,755	-0.14%
2021/07/16	5	66.50	0	0.00	66.50	5	5,967	0.08%
2021/07/13	0.1	66.90	1	66.60	66.10	-0.9	6,153	-0.01%
2021/07/06	51	66.00	0	0.00	66.00	51	6,572	0.78%
2021/07/02	1	64.80	0	0.00	65.00	1	6,607	0.02%
2021/07/01	26	65.09	0	0.00	65.10	26	6,709	0.39%
2021/06/30	4	65.73	0	65.70	65.70	4	6,760	0.06%
2021/06/25	0	65.90	60	65.79	65.60	-60	7,238	-0.83%
2021/06/22	2	64.10	0	0.00	63.90	2	7,633	0.03%
2021/06/10	0	0.00	0.3	64.00	64.20	-0.3	10,545	0.00%
2021/06/04	1.3	64.02	1	64.20	64.00	0.3	11,419	0.00%
2021/06/02	1	66.00	0	0.00	65.90	1	11,547	0.01%
2021/05/26	30	63.80	0	0.00	64.00	30	12,006	0.25%
2021/05/21	0	0.00	1	63.90	63.10	-1	13,201	-0.01%
2021/05/19	1	61.90	0	0.00	62.10	1	13,616	0.01%
2021/05/18	0	0.00	3	62.03	62.70	-3	13,799	-0.02%
2021/05/14	230	61.81	0	0.00	60.90	230	14,093	1.63%	大買/鉅額交易
2021/05/13	1	61.40	1	61.20	61.20	0	14,457	0.00%
2021/05/12	1	58.80	21	59.79	59.80	-20	14,679	-0.14%
2021/05/11	0	0.00	2	63.90	62.00	-2	15,153	-0.01%
2021/05/10	0	0.00	3	65.40	65.40	-3	15,223	-0.02%
2021/05/06	0	0.00	1	64.50	64.40	-1	15,780	-0.01%
2021/05/05	152	64.03	0	0.00	63.60	152	16,217	0.94%	大買/鉅額交易
2021/05/04	0	0.00	3	64.20	64.20	-3	16,250	-0.02%
2021/05/03	1	67.60	41.1	66.44	66.70	-40.1	16,320	-0.25%
2021/04/29	0	0.00	51	69.30	69.00	-51	16,341	-0.31%
2021/04/27	2	70.35	1	70.90	70.70	1	16,704	0.01%
2021/04/26	1	70.10	6	69.65	69.60	-5	16,916	-0.03%
2021/04/21	0	0.00	1	71.10	70.80	-1	21,177	0.00%
2021/04/19	1	71.00	0	0.00	71.10	1	24,127	0.00%
2021/04/16	5	71.50	0	0.00	71.70	5	24,288	0.02%
2021/04/14	6	71.65	112	70.93	71.10	-106	24,344	-0.44%	大賣/鉅額交易
2021/04/12	1	72.70	0	0.00	72.10	1	24,572	0.00%
2021/04/09	1	72.00	5	72.30	72.00	-4	24,711	-0.02%
2021/04/08	2	72.30	0	0.00	72.30	2	24,687	0.01%
2021/04/07	7	72.93	0	0.00	73.10	7	24,603	0.03%
2021/04/06	2	72.10	0	0.00	72.10	2	24,526	0.01%
2021/04/01	27	71.90	33	71.69	71.90	-6	24,495	-0.02%
2021/03/31	13	72.91	0	0.00	72.60	13	24,416	0.05%
2021/03/29	1	74.60	0	0.00	74.10	1	24,121	0.00%
2021/03/25	1	74.40	0	0.00	74.10	1	24,013	0.00%
2021/03/24	99.1	75.54	2	75.45	75.40	97.1	23,836	0.41%
2021/03/23	8	76.05	8	77.14	76.10	0	23,564	0.00%
2021/03/22	3	73.80	5	73.70	74.00	-2	22,465	-0.01%
2021/03/19	25	73.20	11.5	73.23	73.00	13.5	22,308	0.06%
2021/03/18	73	74.77	6	74.85	74.80	67	22,105	0.30%
2021/03/17	26	74.89	26	74.08	73.40	0	21,765	0.00%
2021/03/16	24	72.68	104	72.95	72.50	-80	21,200	-0.38%	大賣/
2021/03/15	2	72.50	50	72.60	72.80	-48	21,150	-0.23%
2021/03/12	48	72.77	11	73.03	73.30	37	21,192	0.17%
2021/03/11	0	0.00	7	71.07	71.30	-7	21,120	-0.03%
2021/03/10	1	69.40	0	0.00	69.60	1	20,960	0.00%
2021/03/09	5	68.80	1	68.00	69.00	4	20,933	0.02%
2021/03/08	4	69.85	0	0.00	69.00	4	20,785	0.02%
2021/03/05	3	70.13	1	70.30	70.00	2	20,689	0.01%
2021/03/04	14	70.90	4	71.63	70.50	10	20,660	0.05%
2021/02/26	19	70.25	4	70.60	70.00	15	20,163	0.07%
2021/02/25	34	72.76	80.1	71.77	71.30	-46.1	19,931	-0.23%
2021/02/24	30.1	70.27	31	71.19	70.60	-0.9	19,489	0.00%
2021/02/23	7	69.73	4	69.60	69.70	3	18,843	0.02%
2021/02/22	4.5	70.10	0	0.00	69.70	4.5	18,685	0.02%
2021/02/19	27	68.99	115	69.26	69.40	-88	18,424	-0.48%	大賣/
2021/02/18	18	69.95	15	70.37	70.20	3	18,213	0.02%
2021/02/17	12	69.59	6	69.42	69.90	6	17,982	0.03%
2021/02/05	5	71.24	0	0.00	70.40	5	17,708	0.03%
2021/02/04	1	70.20	12	70.33	70.40	-11	17,457	-0.06%
2021/02/03	4	72.60	8	72.89	72.50	-4	17,039	-0.02%
2021/02/02	11	74.22	15	74.35	73.60	-4	16,672	-0.02%
2021/02/01	1	74.90	18	74.27	74.90	-17	15,953	-0.11%
2021/01/29	11	76.04	1	78.70	74.80	10	15,757	0.06%
2021/01/28	11	76.33	17	76.75	77.20	-6	15,459	-0.04%
2021/01/27	23	77.66	17	76.92	78.20	6	15,072	0.04%
2021/01/26	16	74.64	28	75.39	74.40	-12	14,563	-0.08%
2021/01/25	28	76.19	10	76.19	75.30	18	14,395	0.13%
2021/01/22	13	75.33	6	75.07	75.60	7	14,088	0.05%
2021/01/21	11	73.68	0	0.00	72.50	11	13,851	0.08%
2021/01/20	12	73.08	60	74.05	72.10	-48	13,646	-0.35%
2021/01/19	0	0.00	3	76.20	76.00	-3	13,299	-0.02%
2021/01/18	23	74.40	45	75.30	77.30	-22	12,960	-0.17%
2021/01/15	93	76.35	81	76.11	75.60	12	11,917	0.10%
2021/01/14	127	76.46	134	76.57	76.90	-7	10,349	-0.07%	大買/大賣/
2021/01/13	177	70.30	55	71.41	72.80	122	8,308	1.47%	大買/鉅額交易
2021/01/12	11	67.70	16	67.70	67.70	-5	5,923	-0.08%
2021/01/11	8	61.60	50	61.60	61.60	-42	5,142	-0.82%
2021/01/08	2	56.00	2	55.60	56.00	0	4,890	0.00%
2021/01/07	0	0.00	7.1	55.77	55.60	-7.1	4,712	-0.15%
2021/01/06	4	56.28	3	56.77	55.70	1	4,613	0.02%
2021/01/05	3	56.40	5	56.04	56.10	-2	4,309	-0.05%
2020/12/28	1	54.60	0	0.00	54.00	1	3,684	0.03%
2020/12/25	0	0.00	36	53.81	53.70	-36	3,627	-0.99%
2020/12/22	0	0.00	5	52.20	52.00	-5	3,437	-0.15%
2020/12/18	1.7	52.33	0	0.00	51.90	1.7	3,403	0.05%
2020/12/15	2	52.10	0	0.00	52.00	2	3,341	0.06%
2020/12/11	0	0.00	30	53.00	53.00	-30	3,205	-0.94%
2020/12/10	10	53.96	16	53.75	53.20	-6	3,128	-0.19%
2020/12/09	0	0.00	21	54.83	54.70	-21	2,998	-0.70%
2020/12/08	2	54.80	288	54.86	54.70	-286	2,877	-9.94%	大賣/鉅額交易
2020/12/07	11	53.76	15	54.33	56.30	-4	2,632	-0.15%
2020/12/04	20	52.30	0	0.00	52.50	20	2,227	0.90%
2020/12/03	1	52.00	0	0.00	51.60	1	2,175	0.05%
2020/12/02	0	0.00	3.1	52.31	52.20	-3.1	2,119	-0.14%
2020/12/01	0	0.00	35	52.24	52.40	-35	2,123	-1.65%
2020/11/27	0	0.00	1	52.00	52.10	-1	2,002	-0.05%
2020/11/25	1	51.70	0	0.00	51.60	1	2,039	0.05%
2020/11/24	0	0.00	1	52.00	51.60	-1	2,028	-0.05%
2020/11/13	0	0.00	1	51.20	51.00	-1	1,988	-0.05%
2020/11/11	0	0.00	231	52.15	52.30	-231	1,952	-11.83%	大賣/鉅額交易
2020/11/10	0	0.00	11	51.76	51.60	-11	1,934	-0.57%
2020/10/28	5	51.00	0	0.00	51.00	5	2,052	0.24%
2020/10/14	0	0.00	1	52.30	51.80	-1	2,580	-0.04%
2020/09/25	1	50.20	0	0.00	50.40	1	3,081	0.03%
2020/09/24	2	50.30	0	0.00	50.30	2	3,106	0.06%
2020/09/17	0	0.00	3	52.90	52.90	-3	3,232	-0.09%
2020/09/15	1	53.00	3	53.00	53.20	-2	3,260	-0.06%
2020/09/14	1	52.50	1	52.80	52.80	0	3,342	0.00%
2020/09/08	0	0.00	6	52.30	52.30	-6	3,422	-0.18%
2020/09/04	12	52.49	0	0.00	52.50	12	3,478	0.34%
2020/09/02	0	0.00	6	53.35	53.40	-6	3,466	-0.17%
2020/09/01	2	52.20	0	0.00	53.00	2	3,495	0.06%
2020/08/21	4	51.60	0	0.00	51.80	4	3,590	0.11%
2020/08/20	0	0.00	2	50.80	51.20	-2	3,581	-0.06%
2020/08/18	6	53.62	0	0.00	54.00	6	3,510	0.17%
2020/08/17	0	0.00	10	54.30	54.30	-10	3,521	-0.28%
2020/08/13	2	53.10	0	0.00	53.10	2	3,519	0.06%
2020/08/12	10	53.70	0	0.00	53.60	10	3,485	0.29%
2020/08/06	153	54.75	0	0.00	54.80	153	3,566	4.29%	大買/鉅額交易
2020/08/05	241	54.68	0	0.00	54.50	241	3,592	6.71%	大買/鉅額交易
2020/07/22	0	0.00	1	57.50	58.00	-1	3,845	-0.03%
2020/07/16	1	57.50	0	0.00	58.00	1	3,580	0.03%
2020/07/14	355	58.06	1	57.70	57.70	354	3,530	10.03%	大買/鉅額交易
2020/07/06	0	0.00	2	57.80	57.80	-2	3,540	-0.06%
2020/07/02	0	0.00	1	56.80	57.40	-1	3,543	-0.03%
2020/07/01	2	57.50	0	0.00	57.00	2	3,542	0.06%
2020/06/30	0	0.00	73	56.50	56.50	-73	3,455	-2.11%
2020/06/24	0	0.00	72	55.90	55.90	-72	3,392	-2.12%
2020/05/29	0	0.00	0.4	54.30	53.90	-0.4	3,823	-0.01%
2020/05/28	40	54.18	0	0.00	53.70	40	3,791	1.06%
2020/05/26	0	0.00	2	54.30	54.00	-2	3,853	-0.05%
2020/05/15	0	0.00	0	55.00	54.80	0	3,815	0.00%
2020/05/14	0	0.00	3	55.87	55.50	-3	3,778	-0.08%
2020/05/13	0	0.00	2	56.85	56.80	-2	3,739	-0.05%
2020/05/12	6	56.68	10	56.60	56.50	-4	3,743	-0.11%
2020/05/11	9	57.47	0	0.00	57.40	9	3,742	0.24%
2020/05/08	0	0.00	1	56.30	56.20	-1	3,714	-0.03%
2020/05/05	1	56.10	0	0.00	55.90	1	3,633	0.03%
2020/05/04	1	56.00	0	0.00	56.30	1	3,626	0.03%
2020/04/30	1	57.70	0	0.00	57.60	1	3,581	0.03%
2020/04/29	1	54.90	0	0.00	54.90	1	3,414	0.03%
2020/04/20	0	0.00	2	54.20	54.40	-2	3,478	-0.06%
2020/04/13	0	0.00	20	54.00	53.50	-20	3,353	-0.60%
2020/04/08	2	52.70	5	53.30	53.40	-3	3,239	-0.09%
2020/04/07	90	50.94	2	50.80	51.20	88	3,189	2.76%
2020/04/06	0	0.00	50	49.64	49.95	-50	3,167	-1.58%
2020/03/19	1	48.85	0	0.00	46.20	1	3,172	0.03%
2020/03/17	5	50.00	0	0.00	51.00	5	3,177	0.16%
2020/03/16	3	51.90	350	51.79	52.00	-347	3,134	-11.07%	大賣/鉅額交易
2020/03/13	0	0.00	141	50.75	53.30	-141	3,082	-4.57%	大賣/鉅額交易
2020/03/09	2	57.80	0	0.00	58.50	2	2,907	0.07%
2020/02/21	10	60.60	0	0.00	60.50	10	2,895	0.35%
2020/02/10	0	0.00	10	60.40	60.40	-10	3,125	-0.32%
2020/02/03	2	58.40	0	0.00	59.30	2	3,564	0.06%
2020/01/31	1	61.00	0	0.00	60.50	1	3,521	0.03%
2020/01/30	5	60.60	0	0.00	59.80	5	3,507	0.14%
2020/01/09	1	64.50	1	64.80	64.80	0	3,479	0.00%
2020/01/07	3	65.13	0	0.00	65.00	3	3,466	0.09%
2020/01/03	3	66.60	0	0.00	66.60	3	3,467	0.09%
2019/12/31	1	66.30	0	0.00	66.20	1	3,517	0.03%
2019/12/27	0	0.00	10	67.00	67.00	-10	3,513	-0.28%
2019/12/26	1	67.00	0	0.00	67.00	1	3,489	0.03%
2019/12/25	24	67.44	150	67.13	67.50	-126	3,498	-3.60%	大賣/鉅額交易
2019/12/20	0	0.00	10	68.00	67.60	-10	3,554	-0.28%
2019/12/19	100	68.73	2	68.80	68.60	98	3,560	2.75%
2019/12/18	9	69.10	0	0.00	69.10	9	3,545	0.25%
2019/12/17	8	68.80	0	0.00	68.80	8	3,610	0.22%
2019/12/12	2	69.70	0	0.00	68.80	2	3,555	0.06%
2019/12/09	0	0.00	1	67.70	67.90	-1	3,437	-0.03%
2019/12/06	1	66.50	0	0.00	67.30	1	3,411	0.03%
2019/12/02	0	0.00	1	66.50	66.80	-1	3,372	-0.03%
2019/11/22	9	66.90	0	0.00	67.40	9	3,274	0.27%
2019/11/21	0	0.00	1	66.70	67.20	-1	3,261	-0.03%
2019/11/08	2	66.80	1	67.00	67.00	1	3,142	0.03%
2019/11/07	10	66.60	10	67.20	66.70	0	3,104	0.00%
2019/11/05	10	68.50	0	0.00	68.90	10	3,033	0.33%
2019/11/04	250	68.77	15	69.47	69.30	235	2,979	7.89%	大買/鉅額交易
2019/11/01	60	66.50	15	66.47	67.30	45	2,808	1.60%
2019/10/23	10	65.65	0	0.00	65.40	10	2,745	0.36%
2019/10/22	1	65.70	0	0.00	65.70	1	2,779	0.04%
2019/10/21	10	65.55	0	0.00	65.60	10	2,781	0.36%
2019/10/16	100	64.40	0	0.00	64.50	100	2,760	3.62%
2019/10/02	0	0.00	1	65.01	65.70	-1	2,886	-0.04%
2019/09/27	0	0.00	1	65.10	64.70	-1	2,847	-0.04%
2019/09/26	50	65.51	0	0.00	65.30	50	2,822	1.77%
2019/09/24	0	0.00	1	66.00	66.40	-1	2,755	-0.04%
2019/09/20	1	65.80	0	0.00	65.60	1	2,699	0.04%
2019/08/28	0	0.00	20	62.80	62.20	-20	2,465	-0.81%
2019/08/23	0	0.00	3	64.10	64.30	-3	2,455	-0.12%
2019/08/21	0	0.00	115	63.08	63.30	-115	2,467	-4.66%	大賣/鉅額交易
2019/07/23	0	0.00	1	67.90	67.30	-1	2,217	-0.05%
2019/07/22	0	0.00	3	67.53	67.50	-3	2,195	-0.14%
2019/07/15	1	65.70	0	0.00	66.10	1	2,153	0.05%
2019/07/12	3	66.60	0	0.00	66.10	3	2,251	0.13%
2019/07/05	14	64.60	0	0.00	64.60	14	2,382	0.59%
2019/06/26	0	0.00	11	63.20	63.20	-11	2,897	-0.38%
2019/06/18	1	61.80	0	0.00	61.40	1	2,912	0.03%
2019/06/06	1	61.10	0	0.00	61.10	1	3,063	0.03%
2019/05/29	2	60.05	0	0.00	60.30	2	3,103	0.06%
2019/05/28	0	0.00	1	60.60	60.50	-1	3,106	-0.03%
2019/05/24	0	0.00	2	61.00	60.70	-2	3,139	-0.06%
2019/05/07	0.8	69.00	0	0.00	69.40	0.8	3,141	0.03%
2019/04/19	1	70.00	0	0.00	70.00	1	3,250	0.03%
2019/04/18	15	73.63	137	71.46	71.10	-122	3,247	-3.76%	大賣/鉅額交易
2019/04/17	0	0.00	10	71.80	72.00	-10	3,148	-0.32%
2019/04/16	10	70.50	10	71.70	71.20	0	3,099	0.00%
2019/04/11	10	67.90	0	0.00	67.30	10	2,906	0.34%
2019/04/10	17	67.50	0.8	67.20	67.30	16.2	2,869	0.56%
2019/04/09	0	0.00	10	66.55	66.80	-10	2,774	-0.36%
2019/04/08	0	0.00	10	66.60	66.70	-10	2,753	-0.36%
2019/04/02	10	64.90	0	0.00	64.80	10	2,605	0.38%
2019/04/01	31	64.58	0	0.00	63.80	31	2,515	1.23%
2019/03/26	0	0.00	20	61.80	62.30	-20	2,285	-0.88%
2019/03/22	10	62.50	0	0.00	62.60	10	2,252	0.44%
2019/03/21	0	0.00	10	63.40	63.60	-10	2,241	-0.45%
2019/03/18	10	62.55	0	0.00	62.50	10	2,379	0.42%
2019/03/15	3	61.90	0	0.00	62.40	3	2,362	0.13%
2019/03/14	0	0.00	26	61.80	62.00	-26	2,213	-1.17%
2019/03/08	10	61.10	0	0.00	61.00	10	2,343	0.43%
2019/02/15	0	0.00	2	60.50	60.30	-2	2,726	-0.07%
2019/02/13	0	0.00	1	61.20	61.20	-1	2,788	-0.04%
2019/01/28	0.1	59.20	0	0.00	59.30	0.1	2,712	0.00%
2019/01/18	0	0.00	1	58.60	58.60	-1	2,721	-0.04%
2019/01/14	1	57.70	0	0.00	57.80	1	2,683	0.04%
2019/01/10	1	59.10	0	0.00	58.30	1	2,715	0.04%
2019/01/03	0	0.00	1	59.80	60.00	-1	2,882	-0.03%
2019/01/02	1	60.20	0	0.00	60.10	1	2,909	0.03%
2018/12/28	0	60.50	0	0.00	60.50	0	2,926	0.00%
2018/12/06	1	60.70	0	0.00	61.50	1	3,007	0.03%
2018/12/04	0	0.00	10	63.00	62.80	-10	3,000	-0.33%
2018/11/29	1	62.60	0	0.00	61.30	1	2,796	0.04%
2018/11/28	0	62.30	0	0.00	62.10	0	2,739	0.00%
2018/11/20	10	62.00	4	61.30	61.80	6	2,690	0.22%
2018/11/14	0	0.00	1	63.90	64.10	-1	2,607	-0.04%
2018/11/06	0	0.00	2	65.95	66.40	-2	2,609	-0.08%
2018/11/05	0	0.00	3	65.70	66.30	-3	2,613	-0.11%
2018/10/29	0	64.40	0	0.00	64.40	0	2,627	0.00%
2018/10/25	0	0.00	2	63.70	63.80	-2	2,632	-0.08%
2018/10/22	10	67.90	0	0.00	68.30	10	2,592	0.39%
2018/10/18	10	66.50	0	0.00	66.30	10	2,602	0.38%
2018/10/16	8	65.53	0	0.00	65.20	8	2,760	0.29%
2018/10/11	4	65.48	18	64.81	64.00	-14	2,844	-0.49%
2018/10/09	0	0.00	1	71.20	70.80	-1	2,746	-0.04%
2018/10/05	0	0.00	20	72.55	72.10	-20	2,753	-0.73%
2018/10/01	0	0.00	0	75.00	75.20	0	2,753	0.00%
2018/09/28	0	74.80	0	0.00	74.50	0	2,776	0.00%
2018/09/26	0	0.00	1	74.70	74.80	-1	2,749	-0.04%
2018/09/25	0	0.00	3	74.50	74.50	-3	2,751	-0.11%
2018/09/21	0	0.00	51	73.16	73.00	-51	2,736	-1.86%
2018/09/13	4	73.70	0	0.00	74.30	4	2,800	0.14%
2018/09/11	30	73.97	0	0.00	74.90	30	2,780	1.08%
2018/09/10	0	0.00	57	74.13	73.50	-57	2,801	-2.03%
2018/08/28	0	77.80	2	78.00	78.00	-2	2,797	-0.07%
2018/08/23	0	0.00	30	77.37	77.70	-30	2,873	-1.04%
2018/08/22	0	0.00	22	77.32	77.70	-22	2,907	-0.76%
2018/08/21	0	0.00	14	76.35	76.60	-14	2,854	-0.49%
2018/08/20	0	0.00	1	75.70	75.50	-1	2,880	-0.03%
2018/08/17	5	75.10	0	0.00	75.50	5	2,900	0.17%
2018/08/16	5	74.40	5	75.40	75.40	0	2,907	0.00%
2018/08/14	23	75.44	0	0.00	74.40	23	2,884	0.80%
2018/08/13	7	75.70	0	0.00	75.80	7	2,874	0.24%
2018/08/08	3	78.00	0	0.00	78.00	3	2,890	0.10%
2018/08/07	0	0.00	30	77.60	77.40	-30	2,934	-1.02%
2018/07/25	3	76.20	1	75.90	75.80	2	2,889	0.07%
2018/07/24	2.2	79.09	0	0.00	80.00	2.2	2,837	0.08%
2018/07/23	0	0.00	4	78.60	78.80	-4	2,711	-0.15%
2018/07/19	0	0.00	1	78.40	78.40	-1	2,671	-0.04%
2018/07/10	0	0.00	3	73.40	73.60	-3	2,630	-0.11%
2018/07/09	0	0.00	1	73.60	72.90	-1	2,639	-0.04%
2018/07/06	10	72.44	0	0.00	72.60	10	2,650	0.38%
2018/07/04	2	73.25	0	0.00	73.20	2	2,677	0.07%
2018/07/03	1	73.60	0	0.00	73.00	1	2,744	0.04%
2018/06/28	3	72.40	0	0.00	72.30	3	2,698	0.11%
2018/06/27	2	72.40	0	0.00	72.50	2	2,742	0.07%
2018/06/22	3	72.80	0	0.00	73.30	3	2,716	0.11%
2018/06/21	0	0.00	5.1	74.10	74.00	-5.1	2,690	-0.19%
2018/06/19	2	74.90	0	0.00	74.70	2	2,717	0.07%
2018/06/08	0	0.00	8	77.70	77.20	-8	2,814	-0.28%
2018/06/07	0	0.00	40	77.35	78.00	-40	2,831	-1.41%
2018/06/06	0	0.00	1	77.00	77.00	-1	2,826	-0.04%
2018/05/28	19	75.86	0	0.00	75.70	19	2,782	0.68%
2018/05/17	5	74.30	0	0.00	74.00	5	2,885	0.17%
2018/05/16	7	75.13	0	0.00	74.20	7	2,893	0.24%
2018/05/15	4	75.90	0	0.00	75.20	4	2,918	0.14%
2018/05/11	0	0.00	4	77.20	77.30	-4	3,059	-0.13%
2018/05/08	4	76.20	0	0.00	75.80	4	3,151	0.13%
2018/05/07	4	74.80	0	0.00	76.00	4	3,203	0.12%
2018/04/30	0	74.10	0	0.00	73.90	0	3,319	0.00%
2018/04/26	1	75.30	0	0.00	74.00	1	3,351	0.03%
2018/04/19	5	75.70	0	0.00	76.90	5	3,439	0.15%
2018/04/18	0	0.00	1	77.40	76.30	-1	3,440	-0.03%
2018/04/12	1	78.50	0	0.00	78.50	1	3,452	0.03%
2018/04/11	2	78.75	0	0.00	78.80	2	3,453	0.06%
2018/04/03	0	0.00	1	78.00	78.20	-1	3,371	-0.03%
2018/04/02	1	79.30	0	0.00	79.20	1	3,358	0.03%
2018/03/31	1	79.30	0	0.00	79.60	1	3,374	0.03%
2018/03/29	0	0.00	0	78.50	78.10	0	3,343	0.00%
2018/03/28	0	78.70	0	0.00	78.40	0	3,356	0.00%
2018/03/23	10	78.00	0	0.00	78.40	10	3,463	0.29%
2018/03/19	10	79.55	0	0.00	79.30	10	3,476	0.29%
2018/03/15	0	0.00	1	79.50	79.60	-1	3,438	-0.03%
2018/03/13	31	81.40	20	81.80	81.70	11	3,424	0.32%
2018/03/12	32	81.03	1	80.80	81.20	31	3,469	0.89%
2018/03/09	1	79.80	0	0.00	79.70	1	3,486	0.03%
2018/03/05	3	78.60	0	0.00	78.50	3	3,701	0.08%
2018/03/01	0	80.00	4	81.00	79.70	-4	3,870	-0.10%
2018/02/12	5	78.60	0	0.00	78.30	5	4,036	0.12%
2018/02/09	4	77.00	0	0.00	78.50	4	4,084	0.10%
2018/02/06	10	80.60	0	0.00	78.70	10	4,506	0.22%
2018/02/02	4	83.90	0	0.00	84.10	4	4,464	0.09%
2018/01/31	2	83.10	0	0.00	83.40	2	4,596	0.04%
2018/01/30	0	0.00	2	84.30	83.50	-2	4,616	-0.04%
2018/01/29	0	84.60	0	0.00	84.50	0	4,613	0.00%
2018/01/22	24	86.83	0	0.00	86.90	24	5,056	0.47%
2018/01/19	63	88.27	2	87.40	87.40	61	5,104	1.20%
2018/01/18	1	87.00	60	87.02	86.70	-59	5,113	-1.15%
2018/01/17	1	86.30	0	0.00	87.00	1	5,111	0.02%
2018/01/12	45	85.70	0	0.00	85.60	45	5,232	0.86%
2018/01/11	15	84.53	0	0.00	84.60	15	5,265	0.28%
2018/01/09	10	86.80	10	85.70	85.50	0	5,335	0.00%
2018/01/08	0	0.00	40	85.10	85.30	-40	5,403	-0.74%
2018/01/05	0	0.00	30	84.93	85.30	-30	5,519	-0.54%