鴻準 (2354)-福勝券商分點個股進出

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
78.0
漲跌
▲1.4
漲幅
+1.83%
成交量
23,013張
產業
上市其他電子類股
1101人加入追蹤

立即追蹤
本地時間:13:35(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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/12/17	13	78.13	9	76.98	78.00	4	68,272	0.01%
2024/12/16	32	78.60	5	77.70	76.60	27	67,950	0.04%
2024/12/13	32	80.08	2	79.90	80.00	30	67,372	0.04%
2024/12/12	26	83.37	30.1	83.37	82.30	-4.1	66,772	-0.01%
2024/12/11	26	83.53	16	83.77	83.80	10	66,077	0.02%
2024/12/10	42	83.74	21	85.02	82.90	21	65,539	0.03%
2024/12/09	46	87.21	31	86.53	85.80	15	64,737	0.02%
2024/12/06	65.6	87.61	40	89.25	87.20	25.6	63,512	0.04%
2024/12/05	11.5	86.71	55	86.96	86.50	-43.5	60,410	-0.07%
2024/12/04	12	81.48	22	81.52	81.30	-10	57,877	-0.02%
2024/12/03	6	81.33	3	80.57	80.40	3	57,492	0.01%
2024/12/02	20	81.01	6	81.10	79.70	14	57,183	0.02%
2024/11/29	19	80.35	27	80.20	80.40	-8	56,581	-0.01%
2024/11/28	23	79.48	51	79.34	78.00	-28	55,766	-0.05%
2024/11/27	22	81.83	1	80.30	80.30	21	54,795	0.04%
2024/11/26	8	82.86	36	83.02	82.80	-28	54,282	-0.05%
2024/11/25	57	85.55	19	84.65	83.70	38	53,783	0.07%
2024/11/22	32	83.18	26.7	83.66	82.20	5.3	52,824	0.01%
2024/11/21	62	81.63	38	81.84	80.90	24	51,554	0.05%
2024/11/20	141.1	85.97	36.2	85.11	84.50	104.9	49,798	0.21%	大買/鉅額交易
2024/11/19	62.1	91.76	72	92.61	93.80	-9.9	47,199	-0.02%
2024/11/18	48.1	91.44	9.5	90.55	88.40	38.6	46,044	0.08%
2024/11/15	30	97.04	131.9	97.60	96.60	-101.9	44,209	-0.23%	大賣/鉅額交易
2024/11/14	21	92.42	8.1	93.85	92.00	12.9	40,840	0.03%
2024/11/13	29	94.43	16	94.49	93.60	13	39,739	0.03%
2024/11/12	29	93.95	19	93.74	93.50	10	38,593	0.03%
2024/11/11	15.3	95.95	17.4	96.49	96.50	-2.1	37,192	-0.01%
2024/11/08	110	97.49	87.1	97.61	97.30	22.9	35,672	0.06%	大買/
2024/11/07	17.1	94.26	294.1	95.38	95.90	-277	32,558	-0.85%	大賣/鉅額交易
2024/11/06	43	86.87	26	87.66	87.20	17	29,536	0.06%
2024/11/05	139.3	87.28	71	88.17	85.00	68.3	27,356	0.25%	大買/
2024/11/04	56.9	85.54	53.2	85.56	86.90	3.7	24,236	0.02%
2024/11/01	68	80.09	63.1	80.39	81.50	4.9	21,657	0.02%
2024/10/30	18.1	79.74	223.6	79.06	80.60	-205.5	17,694	-1.16%	大賣/鉅額交易
2024/10/29	5	73.36	19	73.07	73.30	-14	13,379	-0.10%
2024/10/28	25	72.74	20	73.00	71.80	5	12,686	0.04%
2024/10/25	19	72.00	60	72.51	72.70	-41	11,399	-0.36%
2024/10/24	26	70.68	56.3	71.42	69.80	-30.3	9,982	-0.30%
2024/10/23	3	69.00	17	69.72	68.30	-14	8,139	-0.17%
2024/10/22	1	68.30	16	68.00	68.10	-15	8,066	-0.19%
2024/10/21	3	67.87	5	67.76	67.90	-2	8,276	-0.02%
2024/10/18	4	67.10	0	0.00	67.00	4	8,378	0.05%
2024/10/17	11	67.85	19	67.77	67.70	-8	8,517	-0.09%
2024/10/16	2	66.80	3	67.13	67.40	-1	8,646	-0.01%
2024/10/15	2.5	66.86	19	67.01	67.00	-16.5	8,725	-0.19%
2024/10/14	2	65.50	0	0.00	65.60	2	8,771	0.02%
2024/10/11	5	66.26	1	66.60	66.30	4	9,012	0.04%
2024/10/09	0.5	66.60	0	0.00	66.70	0.5	9,491	0.01%
2024/10/08	2	64.80	2	64.50	64.60	0	9,785	0.00%
2024/10/07	19	66.00	5	65.72	65.70	14	10,409	0.13%
2024/10/04	5	66.32	2	66.20	66.20	3	11,083	0.03%
2024/10/01	1	66.20	0	0.00	65.90	1	11,417	0.01%
2024/09/27	51	67.10	10	66.60	66.60	41	12,095	0.34%
2024/09/26	12	67.48	5	67.20	66.60	7	12,281	0.06%
2024/09/25	1	66.10	3	66.33	66.40	-2	12,358	-0.02%
2024/09/23	2	65.50	1	65.40	65.00	1	12,902	0.01%
2024/09/20	2	65.50	2.2	65.59	65.00	-0.2	13,374	0.00%
2024/09/19	2	64.20	0	0.00	64.70	2	13,953	0.01%
2024/09/18	1	63.70	0	0.00	63.60	1	14,173	0.01%
2024/09/16	1	64.40	2.2	64.83	65.30	-1.2	14,568	-0.01%
2024/09/13	10	64.05	5	63.58	64.30	5	15,514	0.03%
2024/09/12	2	63.00	0	0.00	63.50	2	15,795	0.01%
2024/09/11	1	61.90	4	62.15	61.90	-3	15,948	-0.02%
2024/09/10	6	62.08	4	61.55	61.60	2	16,171	0.01%
2024/09/09	2	61.80	0	0.00	63.00	2	16,396	0.01%
2024/09/06	2	62.60	2	63.30	63.10	0	16,704	0.00%
2024/09/05	2	64.35	4	63.63	63.00	-2	16,931	-0.01%
2024/09/04	4.1	63.68	1	64.10	63.60	3.1	17,201	0.02%
2024/09/03	2	67.35	0	0.00	67.00	2	17,347	0.01%
2024/09/02	0	0.00	1	68.20	67.60	-1	18,244	-0.01%
2024/08/30	1	68.30	0	0.00	68.40	1	19,128	0.01%
2024/08/29	0	0.00	1	68.40	68.50	-1	20,014	0.00%
2024/08/28	15	68.87	0.5	69.00	69.00	14.5	21,194	0.07%
2024/08/26	4	68.50	5	68.62	68.10	-1	24,939	0.00%
2024/08/23	1	66.70	7	67.60	68.00	-6	26,976	-0.02%
2024/08/22	6	68.63	2.1	67.75	67.60	3.9	30,280	0.01%
2024/08/21	27	69.14	14	68.89	68.60	13	31,636	0.04%
2024/08/20	23	69.89	54	69.98	69.70	-31	31,724	-0.10%
2024/08/19	29	65.60	9	66.34	65.40	20	31,881	0.06%
2024/08/16	1	63.30	0	0.00	64.40	1	31,873	0.00%
2024/08/15	1	62.80	1	62.90	62.80	0	32,452	0.00%
2024/08/14	2	63.10	8	63.00	62.60	-6	32,660	-0.02%
2024/08/13	0	0.00	12	62.52	62.60	-12	32,619	-0.04%
2024/08/12	11	61.41	4	61.50	61.70	7	32,714	0.02%
2024/08/09	10	61.30	1	61.50	61.00	9	32,748	0.03%
2024/08/08	3	59.33	3	59.97	59.70	0	32,750	0.00%
2024/08/07	4	60.65	9	60.69	60.70	-5	32,744	-0.02%
2024/08/06	4	57.08	13	56.97	57.60	-9	32,681	-0.03%
2024/08/05	14.1	58.16	1	59.10	57.90	13.1	32,661	0.04%
2024/08/02	4	65.08	23	65.22	64.30	-19	32,547	-0.06%
2024/08/01	9	66.28	5	66.60	66.80	4	32,644	0.01%
2024/07/31	2	65.00	4	65.50	65.30	-2	32,853	-0.01%
2024/07/30	6	63.83	27	64.96	64.90	-21	32,950	-0.06%
2024/07/29	1.1	64.00	3	64.50	63.70	-1.9	32,946	-0.01%
2024/07/26	0	0.00	3	63.57	64.40	-3	32,993	-0.01%
2024/07/23	15.1	65.13	2	65.20	65.10	13.1	33,330	0.04%
2024/07/22	60	65.03	9	66.31	64.30	51	33,406	0.15%
2024/07/19	26	68.15	7	67.84	67.50	19	33,335	0.06%
2024/07/18	3	68.97	3	68.90	68.90	0	33,891	0.00%
2024/07/17	16	70.41	3	70.80	70.40	13	34,191	0.04%
2024/07/16	18	70.46	1	70.20	69.50	17	34,142	0.05%
2024/07/15	5	71.28	4	71.30	70.60	1	34,127	0.00%
2024/07/12	12	72.11	5	71.80	71.50	7	34,071	0.02%
2024/07/11	18	74.02	38	73.62	73.00	-20	33,970	-0.06%
2024/07/10	14	72.34	15	72.82	73.10	-1	33,628	0.00%
2024/07/09	14	71.75	29	73.09	72.00	-15	33,380	-0.04%
2024/07/08	78	72.43	30	73.27	71.60	48	32,906	0.15%
2024/07/05	13	70.78	14	70.89	71.50	-1	32,640	0.00%
2024/07/04	10	69.43	3	70.37	70.10	7	32,616	0.02%
2024/07/03	5	67.94	0	0.00	67.50	5	32,408	0.02%
2024/07/02	8.4	68.48	11	67.99	67.60	-2.6	32,567	-0.01%
2024/07/01	6	70.38	18	70.35	70.40	-12	32,728	-0.04%
2024/06/28	13.2	71.53	3	72.07	71.30	10.2	33,047	0.03%
2024/06/27	21	71.34	5	71.30	70.60	16	33,231	0.05%
2024/06/26	10	72.93	32.8	72.74	72.30	-22.8	33,789	-0.07%
2024/06/25	9	71.27	18	71.80	73.40	-9	35,672	-0.03%
2024/06/24	53	70.11	1	70.10	70.30	52	36,126	0.14%
2024/06/21	14.2	71.41	7	71.43	71.80	7.2	36,166	0.02%
2024/06/20	13	70.72	33	71.13	72.20	-20	36,002	-0.06%
2024/06/19	3	68.67	24	69.06	68.00	-21	35,568	-0.06%
2024/06/18	5	68.38	14	68.96	68.20	-9	35,940	-0.03%
2024/06/17	1	68.40	5	68.26	68.10	-4	36,938	-0.01%
2024/06/14	7	68.63	12	69.04	68.70	-5	37,193	-0.01%
2024/06/13	16	68.21	25	68.53	68.20	-9	37,283	-0.02%
2024/06/12	1	66.70	12	66.82	67.80	-11	38,048	-0.03%
2024/06/11	36.2	67.40	17	67.09	66.20	19.2	38,536	0.05%
2024/06/07	13	67.85	4	68.23	67.80	9	40,000	0.02%
2024/06/06	24.1	70.25	7	69.60	68.50	17.1	40,154	0.04%
2024/06/05	35.1	69.58	28	68.65	69.30	7.1	39,267	0.02%
2024/06/04	57	69.78	25.4	69.45	68.10	31.6	38,356	0.08%
2024/06/03	61.1	73.56	51.6	73.42	72.20	9.5	37,454	0.03%
2024/05/31	98.1	75.76	62	76.03	73.10	36.1	36,215	0.10%
2024/05/30	39	72.66	20	73.07	72.10	19	33,375	0.06%
2024/05/29	51	74.69	80.4	75.59	74.60	-29.4	32,308	-0.09%
2024/05/28	105.7	73.63	64	74.08	72.70	41.7	30,144	0.14%	大買/
2024/05/27	24	71.19	159	71.43	71.50	-135	26,731	-0.51%	大賣/鉅額交易
2024/05/24	15	64.36	8	64.68	65.00	7	25,224	0.03%
2024/05/23	32	64.71	60	65.50	65.30	-28	24,805	-0.11%
2024/05/22	40	63.80	2	63.75	63.60	38	23,643	0.16%
2024/05/21	21	64.11	47.3	64.03	64.80	-26.3	23,189	-0.11%
2024/05/20	9	61.77	14.2	62.07	62.10	-5.2	22,450	-0.02%
2024/05/17	0.3	60.90	0	0.00	61.20	0.3	22,192	0.00%
2024/05/16	10	61.10	13	61.89	61.10	-3	22,142	-0.01%
2024/05/15	20	60.23	11	61.09	60.10	9	21,984	0.04%
2024/05/14	3	60.13	1	60.80	60.90	2	21,890	0.01%
2024/05/13	6	60.18	26	60.35	60.10	-20	21,783	-0.09%
2024/05/10	4	60.05	6	60.03	60.60	-2	21,714	-0.01%
2024/05/09	15	61.39	22	61.50	60.80	-7	21,626	-0.03%
2024/05/08	0	0.00	3	61.40	61.30	-3	21,452	-0.01%
2024/05/07	14	61.18	2	61.20	61.70	12	21,360	0.06%
2024/05/06	22	61.58	26	62.37	62.10	-4	21,150	-0.02%
2024/05/03	14	61.11	3	61.73	60.70	11	20,835	0.05%
2024/04/29	22	63.56	28	63.00	62.40	-6	20,438	-0.03%
2024/04/26	1	61.70	13	61.58	61.40	-12	19,997	-0.06%
2024/04/25	4	61.35	6	61.48	60.90	-2	19,794	-0.01%
2024/04/24	74	61.76	23	62.48	62.00	51	19,592	0.26%
2024/04/23	4	59.58	18	59.39	60.30	-14	18,907	-0.07%
2024/04/22	0	0.00	1	56.70	57.00	-1	18,438	-0.01%
2024/04/19	11	55.06	3	55.70	55.80	8	18,278	0.04%
2024/04/18	2	56.40	2	55.60	56.50	0	18,105	0.00%
2024/04/17	9	55.33	5	55.58	55.60	4	17,987	0.02%
2024/04/16	7	55.40	18	55.64	55.00	-11	17,836	-0.06%
2024/04/15	5	57.58	0	0.00	57.50	5	17,596	0.03%
2024/04/12	5	58.64	9	58.72	58.50	-4	17,434	-0.02%
2024/04/11	13	59.25	37	59.73	59.10	-24	17,226	-0.14%
2024/04/10	12	61.70	14	61.61	61.20	-2	16,729	-0.01%
2024/04/09	23	63.49	12	63.70	63.00	11	16,351	0.07%
2024/04/08	71	62.86	16	63.08	63.50	55	15,980	0.34%
2024/04/03	22	63.80	19	63.81	64.00	3	15,670	0.02%
2024/04/02	23	64.49	16	64.70	64.90	7	15,264	0.05%
2024/04/01	25	64.17	6	64.93	63.80	19	14,706	0.13%
2024/03/29	35.2	63.21	51	63.22	63.00	-15.9	14,144	-0.11%
2024/03/28	97.5	65.64	70.3	65.92	65.10	27.2	13,289	0.20%
2024/03/27	48	61.15	78.1	62.93	63.60	-30.1	10,914	-0.28%
2024/03/26	31	58.74	42	58.48	57.90	-11	9,790	-0.11%
2024/03/25	7	58.66	16	58.65	58.70	-9	9,502	-0.09%
2024/03/22	40	59.27	22	59.80	59.00	18	9,239	0.19%
2024/03/21	20	59.00	23.6	59.03	59.10	-3.6	8,698	-0.04%
2024/03/20	58	58.51	23	59.16	58.20	35	8,078	0.43%
2024/03/19	21	55.95	49.1	55.66	58.10	-28.1	6,912	-0.41%
2024/03/18	28	55.04	11	54.30	55.40	17	6,431	0.26%
2024/03/15	31	56.35	23	57.05	55.60	8	6,066	0.13%
2024/03/14	32	55.54	6	53.70	53.70	26	4,982	0.52%
2024/03/13	86.5	58.69	64	59.54	58.90	22.5	4,239	0.53%
2024/03/12	10	50.80	18	53.66	55.30	-8	2,479	-0.32%
2024/03/08	0	0.00	4	49.30	49.20	-4	2,072	-0.19%
2024/03/07	0.3	49.80	5	49.87	50.10	-4.7	2,041	-0.23%
2024/03/06	2	49.85	0	0.00	49.80	2	2,002	0.10%
2024/03/05	3	50.13	0	0.00	50.50	3	1,996	0.15%
2024/02/27	0	0.00	1	50.10	49.70	-1	1,931	-0.05%
2024/02/23	5	50.50	0	0.00	50.10	5	1,936	0.26%
2024/02/22	3	50.70	0	0.00	50.70	3	1,954	0.15%
2024/02/21	4	50.10	0	0.00	50.10	4	1,946	0.21%
2024/02/16	1	49.45	1	49.40	49.40	0	2,021	0.00%
2024/02/05	10	50.30	0	0.00	50.20	10	1,996	0.50%
2024/02/02	1	50.50	0	0.00	50.90	1	1,987	0.05%
2024/02/01	10	50.50	3	50.50	50.80	7	1,994	0.35%
2024/01/18	0	0.00	15	49.88	49.60	-15	2,193	-0.68%
2024/01/17	2	50.00	5	49.65	49.65	-3	2,182	-0.14%
2024/01/16	5	50.80	0	0.00	50.80	5	2,151	0.23%
2024/01/15	1	51.30	0	0.00	51.30	1	2,184	0.05%
2024/01/10	5	51.00	4	51.20	51.20	1	2,301	0.04%
2024/01/08	4	51.60	0	0.00	51.60	4	2,321	0.17%
2024/01/05	5	51.80	0	0.00	51.80	5	2,331	0.21%
2024/01/04	1	51.90	0	0.00	51.90	1	2,373	0.04%
2023/12/29	5	52.80	2	53.00	53.10	3	2,580	0.12%
2023/12/28	0	0.00	1	52.80	52.70	-1	2,568	-0.04%
2023/12/27	0	0.00	3	52.37	52.40	-3	2,601	-0.12%
2023/12/26	1	52.30	0	0.00	52.20	1	2,665	0.04%
2023/12/25	1	51.90	0	0.00	51.90	1	2,740	0.04%
2023/12/22	1	51.60	0	0.00	51.70	1	2,801	0.04%
2023/12/21	2	51.80	0	0.00	51.70	2	2,840	0.07%
2023/12/20	1	51.70	0	0.00	52.30	1	2,890	0.03%
2023/12/15	1	52.00	0	0.00	52.00	1	3,417	0.03%
2023/12/14	0	0.00	8.6	51.87	52.00	-8.6	4,109	-0.21%
2023/12/13	3	51.90	0	0.00	52.00	3	4,243	0.07%
2023/12/12	0	0.00	2	51.20	51.30	-2	4,373	-0.05%
2023/12/11	0	0.00	4	51.20	51.30	-4	4,414	-0.09%
2023/12/08	1	51.60	0	0.00	51.60	1	4,421	0.02%
2023/12/07	9	51.89	0	0.00	51.50	9	4,462	0.20%
2023/12/06	0	0.00	0	52.40	52.00	0	4,460	0.00%
2023/12/04	0	0.00	0	53.30	53.20	0	4,412	0.00%
2023/11/27	1	53.20	0	0.00	53.00	1	4,565	0.02%
2023/11/24	4	53.20	0	0.00	53.30	4	4,557	0.09%
2023/11/22	1	53.40	0	0.00	53.30	1	4,559	0.02%
2023/11/21	3	53.20	0	0.00	53.50	3	4,550	0.07%
2023/11/15	1	52.70	0	0.00	52.90	1	4,492	0.02%
2023/11/14	1	52.50	0	0.00	52.30	1	4,459	0.02%
2023/11/10	0	0.00	1	52.30	52.20	-1	4,482	-0.02%
2023/11/09	1	52.40	0	0.00	52.30	1	4,488	0.02%
2023/11/07	10	52.10	0.3	52.20	52.20	9.7	4,501	0.22%
2023/11/06	0	0.00	3	52.40	52.50	-3	4,527	-0.07%
2023/11/03	0	0.00	1	52.80	52.70	-1	4,530	-0.02%
2023/11/02	9	52.83	0	0.00	53.00	9	4,561	0.20%
2023/11/01	2	52.25	1	52.50	52.20	1	4,596	0.02%
2023/10/26	0	0.00	1	52.40	52.30	-1	4,608	-0.02%
2023/10/24	0	0.00	3	52.70	53.10	-3	4,689	-0.06%
2023/10/23	5	54.00	2	53.30	53.50	3	4,929	0.06%
2023/10/20	2	54.70	4	54.40	54.70	-2	5,472	-0.04%
2023/10/19	2	55.00	5	54.60	55.10	-3	5,484	-0.05%
2023/10/18	1	55.70	0	0.00	55.50	1	5,484	0.02%
2023/10/17	1	56.50	0	0.00	56.40	1	5,440	0.02%
2023/10/13	0	0.00	1	57.30	57.20	-1	5,601	-0.02%
2023/10/12	0	0.00	1	57.90	58.00	-1	5,683	-0.02%
2023/10/11	0	0.00	1	57.40	57.40	-1	5,704	-0.02%
2023/10/06	7	56.86	15	56.67	56.50	-8	5,731	-0.14%
2023/10/05	5	57.80	1	58.20	58.20	4	5,621	0.07%
2023/10/04	1	56.40	1	56.90	57.10	0	5,578	0.00%
2023/10/03	5	58.20	5	57.70	57.40	0	5,552	0.00%
2023/10/02	0	0.00	2	57.50	57.60	-2	5,518	-0.04%
2023/09/28	1	56.10	1	56.90	57.70	0	5,487	0.00%
2023/09/27	0	0.00	1	55.80	55.90	-1	5,446	-0.02%
2023/09/26	5	56.50	5	56.30	56.30	0	5,403	0.00%
2023/09/21	7	58.13	4	58.40	58.00	3	5,321	0.06%
2023/09/20	11	60.05	8	58.95	58.90	3	5,188	0.06%
2023/09/19	15	60.70	22	61.22	60.70	-7	4,915	-0.14%
2023/09/18	2	58.00	2	58.70	57.10	0	4,282	0.00%
2023/09/15	8	57.43	5	58.70	59.00	3	4,137	0.07%
2023/09/14	0	0.00	1	57.40	57.50	-1	3,996	-0.03%
2023/09/12	0	0.00	1	57.30	57.30	-1	4,003	-0.02%
2023/09/06	1	57.20	0	0.00	57.10	1	4,090	0.02%
2023/09/05	0	0.00	4	56.13	56.30	-4	4,028	-0.10%
2023/09/04	0	0.00	3.2	55.94	55.90	-3.2	4,034	-0.08%
2023/09/01	7.2	56.21	3	56.57	57.00	4.2	4,010	0.10%
2023/08/29	0	0.00	1	54.40	54.80	-1	4,001	-0.02%
2023/08/28	1	55.00	0	0.00	54.70	1	4,056	0.02%
2023/08/22	0	0.00	5	54.28	54.30	-5	4,121	-0.12%
2023/08/21	5	54.80	2	54.30	54.30	3	4,116	0.07%
2023/08/18	0	0.00	2	55.10	55.00	-2	4,112	-0.05%
2023/08/17	0	0.00	2	54.50	54.90	-2	4,100	-0.05%
2023/08/15	2	55.60	0	0.00	55.50	2	4,056	0.05%
2023/08/14	1	55.70	1	55.00	55.70	0	4,055	0.00%
2023/08/09	0	0.00	2	57.10	56.90	-2	3,989	-0.05%
2023/08/07	10	56.30	0	0.00	56.20	10	3,944	0.25%
2023/07/31	2	56.10	0	0.00	55.70	2	3,826	0.05%
2023/07/28	6	56.17	0	0.00	56.30	6	3,781	0.16%
2023/07/27	4	57.13	0	0.00	56.90	4	3,731	0.11%
2023/07/26	17	58.11	11	59.42	57.00	6	3,664	0.16%
2023/07/25	26	59.65	22	59.06	59.50	4	3,399	0.12%
2023/07/21	1	54.70	0	0.00	54.30	1	2,766	0.04%
2023/07/20	1	55.60	1	55.30	55.20	0	2,750	0.00%
2023/07/19	1	56.70	0	0.00	55.90	1	2,738	0.04%
2023/07/18	3	57.90	6	57.57	57.40	-3	2,693	-0.11%
2023/07/17	5	57.20	12	56.85	57.20	-7	2,560	-0.27%
2023/07/14	7	55.63	16	55.89	56.20	-9	2,497	-0.36%
2023/07/13	2	56.00	2	55.50	54.90	0	2,433	0.00%
2023/07/12	1	53.80	10	53.70	54.00	-9	2,351	-0.38%
2023/07/11	0.2	53.50	0	0.00	53.60	0.2	2,347	0.01%
2023/07/07	5	52.80	0	0.00	52.90	5	2,353	0.21%
2023/07/06	6	53.20	0	0.00	53.00	6	2,335	0.26%
2023/07/05	6	53.80	0	0.00	53.70	6	2,299	0.26%
2023/07/04	5	54.84	0	0.00	54.70	5	2,283	0.22%
2023/07/03	0	0.00	10	56.50	56.00	-10	2,320	-0.43%
2023/06/30	0	0.00	1	55.70	55.60	-1	2,322	-0.04%
2023/06/29	1	55.90	9	55.90	55.80	-8	2,348	-0.34%
2023/06/28	9	56.14	10	56.20	56.00	-1	2,437	-0.04%
2023/06/27	1	56.80	0	0.00	55.80	1	2,426	0.04%
2023/06/26	11	58.12	30	57.86	57.60	-19	2,398	-0.79%
2023/06/21	5	56.10	0	0.00	55.60	5	2,314	0.22%
2023/06/16	0	0.00	4.6	56.61	56.00	-4.6	2,301	-0.20%
2023/06/15	30	56.77	0	0.00	56.50	30	2,246	1.34%
2023/06/14	2	56.80	12	56.50	56.50	-10	2,238	-0.45%
2023/06/13	1	56.10	0	0.00	55.80	1	2,150	0.05%
2023/06/12	2	55.30	0	0.00	55.40	2	2,109	0.09%
2023/06/08	0	0.00	5	55.00	55.00	-5	2,106	-0.24%
2023/06/07	5	55.70	12	55.44	55.30	-7	2,153	-0.33%
2023/06/05	9	55.83	1	55.90	55.80	8	2,223	0.36%
2023/06/02	10	56.20	10	56.10	55.90	0	2,258	0.00%
2023/05/31	3	55.00	3	54.70	54.30	0	2,170	0.00%
2023/05/30	0	0.00	1	54.60	54.50	-1	2,127	-0.05%
2023/05/24	0	0.00	5	53.70	54.00	-5	2,207	-0.23%
2023/05/17	0	0.00	1	53.40	53.50	-1	2,337	-0.04%
2023/05/11	0	0.00	10	52.42	52.40	-10	2,424	-0.41%
2023/05/02	1	53.90	0	0.00	53.80	1	3,026	0.03%
2023/04/28	1	53.80	0	0.00	53.90	1	3,285	0.03%
2023/04/27	7	53.31	0	0.00	53.40	7	3,290	0.21%
2023/04/21	0	0.00	2	53.90	53.80	-2	3,344	-0.06%
2023/04/20	1	54.60	0	0.00	54.40	1	3,354	0.03%
2023/04/19	0.9	55.00	3	56.13	55.00	-2.1	3,398	-0.06%
2023/04/14	2	55.30	9	55.02	54.80	-7	3,409	-0.21%
2023/04/13	1	54.90	1	55.00	54.70	0	3,423	0.00%
2023/04/12	0	0.00	1	55.40	55.30	-1	3,444	-0.03%
2023/04/11	0	0.00	1	55.60	55.70	-1	3,462	-0.03%
2023/04/10	0	0.00	1	55.40	55.50	-1	3,501	-0.03%
2023/04/06	3	55.80	17	56.28	56.10	-14	3,468	-0.40%
2023/03/31	0	0.00	2	55.85	55.90	-2	3,415	-0.06%
2023/03/30	3	55.40	2	55.60	55.60	1	3,385	0.03%
2023/03/29	0	0.00	6	55.17	55.50	-6	3,342	-0.18%
2023/03/27	1	54.70	2	54.60	54.00	-1	3,260	-0.03%
2023/03/24	0	0.00	1	54.50	54.70	-1	3,272	-0.03%
2023/03/23	0	0.00	6	53.57	53.90	-6	3,251	-0.18%
2023/03/21	0	0.00	1	53.50	53.30	-1	3,332	-0.03%
2023/03/20	0	0.00	2	52.85	53.00	-2	3,328	-0.06%
2023/03/17	5	52.30	1	52.50	52.20	4	3,337	0.12%
2023/03/15	2	52.95	12	52.95	52.70	-10	3,343	-0.30%
2023/03/13	3	53.20	0	0.00	53.60	3	3,484	0.09%
2023/03/10	3	54.13	0	0.00	53.60	3	3,664	0.08%
2023/03/09	1	54.90	1	54.80	54.90	0	3,665	0.00%
2023/03/08	6	55.13	53	55.29	55.20	-47	3,746	-1.25%
2023/03/07	3	56.10	0	0.00	56.00	3	3,688	0.08%
2023/03/06	3	55.50	2	55.55	55.90	1	3,654	0.03%
2023/03/03	1	55.10	1	55.50	55.20	0	3,635	0.00%
2023/03/02	0	0.00	1	55.10	55.20	-1	3,633	-0.03%
2023/02/24	10	55.90	2	56.30	55.50	8	3,620	0.22%
2023/02/23	5	56.24	8	56.24	56.00	-3	3,592	-0.08%
2023/02/22	11	55.20	0	0.00	55.20	11	3,564	0.31%
2023/02/21	3	55.70	0	0.00	55.70	3	3,561	0.08%
2023/02/16	0	0.00	1	54.80	55.10	-1	3,670	-0.03%
2023/02/15	1	55.00	0	0.00	54.50	1	3,743	0.03%
2023/02/14	5	55.30	1	55.00	55.10	4	3,728	0.11%
2023/02/10	2	54.75	5	55.20	54.60	-3	3,788	-0.08%
2023/02/08	0	0.00	1	56.00	55.80	-1	3,710	-0.03%
2023/02/07	2	56.10	0	0.00	56.20	2	3,671	0.05%
2023/02/06	2	56.55	1	56.70	56.50	1	3,643	0.03%
2023/02/03	0	0.00	14	56.13	56.30	-14	3,593	-0.39%
2023/02/02	1	55.30	24	55.95	56.40	-23	3,504	-0.66%
2023/02/01	1	55.00	22	54.73	55.00	-21	3,320	-0.63%
2023/01/31	3	54.67	222	54.36	54.20	-219	3,260	-6.72%	大賣/鉅額交易
2023/01/30	0	0.00	5	54.88	55.40	-5	3,155	-0.16%
2023/01/17	1	52.20	0	0.00	52.20	1	2,909	0.03%
2023/01/16	3	52.70	0	0.00	52.40	3	2,922	0.10%
2023/01/13	0	0.00	1	53.30	52.60	-1	2,934	-0.03%
2023/01/12	20.2	52.90	4	53.45	52.70	16.2	2,949	0.55%
2023/01/11	0	0.00	2	53.60	53.80	-2	2,937	-0.07%
2023/01/09	19	53.00	0	0.00	53.20	19	2,923	0.65%
2023/01/06	0	0.00	1	52.30	52.40	-1	2,890	-0.03%
2023/01/04	0	0.00	1	51.30	51.40	-1	2,869	-0.03%
2022/12/30	1	52.20	0	0.00	51.90	1	2,868	0.03%
2022/12/29	1.1	51.49	0	0.00	51.00	1.1	2,841	0.04%
2022/12/28	6	52.38	0	0.00	52.30	6	2,828	0.21%
2022/12/26	1	51.10	0	0.00	51.10	1	2,790	0.04%
2022/12/23	1	51.60	0	0.00	51.40	1	2,805	0.04%
2022/12/21	0	0.00	2	51.30	50.60	-2	2,832	-0.07%
2022/12/16	0	0.00	1	53.00	52.60	-1	2,839	-0.04%
2022/12/15	0	0.00	2	53.55	53.80	-2	2,802	-0.07%
2022/12/13	0.1	53.80	3	53.70	53.70	-2.9	2,770	-0.10%
2022/12/09	3	53.30	3	53.20	53.20	0	2,735	0.00%
2022/12/08	0	0.00	1	52.80	52.70	-1	2,718	-0.04%
2022/12/07	2	52.35	2	52.80	52.80	0	2,711	0.00%
2022/12/06	5	53.30	7	53.11	53.20	-2	2,685	-0.07%
2022/12/05	15	54.22	3	54.37	54.20	12	2,636	0.46%
2022/12/02	36	53.97	15	53.47	54.00	21	2,540	0.83%
2022/12/01	0	0.00	15	51.97	51.90	-15	2,378	-0.63%
2022/11/30	2	51.90	2	51.85	52.10	0	2,386	0.00%
2022/11/28	0	0.00	2	49.35	49.95	-2	2,280	-0.09%
2022/11/24	3	49.85	5	49.85	49.85	-2	2,284	-0.09%
2022/11/23	1	50.00	0.2	50.00	49.75	0.8	2,299	0.03%
2022/11/22	0	0.00	0.5	49.95	50.00	-0.5	2,324	-0.02%
2022/11/21	0	0.00	25	49.47	49.55	-25	2,355	-1.06%
2022/11/18	1.1	50.06	0	0.00	49.65	1.1	2,364	0.05%
2022/11/17	0	0.00	1	49.90	49.90	-1	2,354	-0.04%
2022/11/16	8	50.50	2	50.20	50.10	6	2,340	0.26%
2022/11/15	0	0.00	3	49.67	49.60	-3	2,273	-0.13%
2022/11/14	3	49.08	2	49.58	49.50	1	2,234	0.04%
2022/11/11	0	0.00	7	48.55	48.85	-7	2,177	-0.32%
2022/11/10	0.1	47.70	0	0.00	47.55	0.1	2,115	0.00%
2022/11/09	1	47.70	7	48.19	48.20	-6	2,098	-0.29%
2022/11/08	0	0.00	5	46.70	46.85	-5	2,079	-0.24%
2022/11/04	1	45.20	0	0.00	45.65	1	2,160	0.05%
2022/11/03	5	45.50	0	0.00	45.55	5	2,187	0.23%
2022/11/01	0.3	45.60	0	0.00	45.45	0.3	2,199	0.01%
2022/10/31	0	0.00	42	45.48	45.20	-42	2,201	-1.91%
2022/10/28	0.1	45.65	0	0.00	45.50	0.1	2,201	0.00%
2022/10/27	1	45.85	0	0.00	45.85	1	2,203	0.05%
2022/10/24	1	46.30	0	0.00	45.95	1	2,225	0.04%
2022/10/20	2	45.30	0	0.00	45.95	2	2,224	0.09%
2022/10/19	3	46.10	6	46.54	46.00	-3	2,210	-0.14%
2022/10/17	1	46.00	0	0.00	46.45	1	2,258	0.04%
2022/10/14	1	46.30	9	46.30	46.10	-8	2,267	-0.35%
2022/10/13	5	45.80	2	45.25	45.25	3	2,296	0.13%
2022/10/12	0	0.00	1	46.15	46.15	-1	2,271	-0.04%
2022/10/03	0	0.00	1	45.45	45.30	-1	2,379	-0.04%
2022/09/28	0	0.00	10	45.18	45.15	-10	2,452	-0.41%
2022/09/27	2	46.40	1	46.20	46.40	1	2,460	0.04%
2022/09/26	0.1	46.20	0	0.00	45.80	0.1	2,514	0.00%
2022/09/23	2	46.78	1	46.75	46.75	1	2,600	0.04%
2022/09/22	10	46.75	0	0.00	47.20	10	2,734	0.37%
2022/09/19	0	0.00	1	48.00	48.00	-1	2,802	-0.04%
2022/09/16	0.1	48.40	0	0.00	48.00	0.1	2,831	0.00%
2022/09/15	1	48.90	0	0.00	48.90	1	2,827	0.04%
2022/09/14	2	48.88	1	49.10	48.85	1	2,866	0.03%
2022/09/13	1	50.00	0	0.00	49.80	1	2,901	0.03%
2022/09/12	2	48.75	1	49.00	49.00	1	3,011	0.03%
2022/09/08	2	47.73	4	48.05	48.10	-2	3,178	-0.06%
2022/09/07	5	47.31	3	47.77	47.15	2	3,249	0.06%
2022/09/06	9	49.03	4	48.90	48.15	5	3,297	0.15%
2022/09/05	2	50.05	3	50.20	50.10	-1	3,312	-0.03%
2022/09/02	2	50.45	0	0.00	50.10	2	3,404	0.06%
2022/09/01	2.1	50.40	3	50.20	50.20	-0.9	3,454	-0.03%
2022/08/31	0	0.00	2	50.80	50.60	-2	3,532	-0.06%
2022/08/30	1	50.60	1	50.40	50.60	0	3,605	0.00%
2022/08/29	6	50.40	1	50.20	50.20	5	3,669	0.14%
2022/08/26	10	51.60	3	51.20	51.60	7	3,781	0.19%
2022/08/25	0	0.00	2	50.60	50.70	-2	4,102	-0.05%
2022/08/19	0	0.00	6	50.12	50.60	-6	6,346	-0.09%
2022/08/18	0	0.00	2	50.10	50.20	-2	6,430	-0.03%
2022/08/17	4.1	50.45	0	0.00	50.40	4.1	6,540	0.06%
2022/08/12	2	50.95	3	51.00	51.10	-1	6,721	-0.01%
2022/08/11	0	0.00	3	50.50	50.60	-3	6,755	-0.04%
2022/08/10	10	49.61	3	50.00	49.80	7	6,770	0.10%
2022/08/04	1	48.30	9	48.02	47.95	-8	7,101	-0.11%
2022/08/03	0	0.00	10	48.05	48.10	-10	7,121	-0.14%
2022/08/02	12	48.40	2	48.43	48.30	10	7,144	0.14%
2022/07/29	4	49.65	0	0.00	49.25	4	7,144	0.06%
2022/07/28	3.1	49.25	0	0.00	49.30	3.1	7,157	0.04%
2022/07/27	0	0.00	1	49.00	49.00	-1	7,182	-0.01%
2022/07/26	0	0.00	2	48.80	48.70	-2	7,202	-0.03%
2022/07/25	0	0.00	1	49.15	49.20	-1	7,216	-0.01%
2022/07/22	14	49.39	7	49.64	49.20	7	7,219	0.10%
2022/07/21	1	47.50	1	47.60	48.75	0	7,194	0.00%
2022/07/20	16	47.64	1	47.40	47.50	15	7,182	0.21%
2022/07/19	1	46.80	0	0.00	46.90	1	7,176	0.01%
2022/07/18	1	46.90	0	0.00	47.00	1	7,226	0.01%
2022/07/15	0	0.00	0.1	46.85	46.60	-0.1	7,237	0.00%
2022/07/14	4	47.00	1	46.85	46.80	3	7,239	0.04%
2022/07/11	0	0.00	1	46.25	46.25	-1	7,196	-0.01%
2022/07/08	7	46.32	0	0.00	46.05	7	7,190	0.10%
2022/07/07	1	45.95	0	0.00	46.25	1	7,184	0.01%
2022/07/06	0	0.00	10	45.20	45.10	-10	7,162	-0.14%
2022/07/05	5	46.25	1	46.55	46.55	4	7,137	0.06%
2022/07/04	1	45.70	2	45.85	45.70	-1	7,133	-0.01%
2022/07/01	5	47.54	3	48.35	47.00	2	7,121	0.03%
2022/06/30	10	49.56	0	0.00	49.30	10	7,040	0.14%
2022/06/29	3	52.23	10	52.30	52.20	-7	6,921	-0.10%
2022/06/24	1	52.60	0	0.00	52.70	1	6,897	0.01%
2022/06/23	4	52.63	2	53.10	52.50	2	6,879	0.03%
2022/06/22	2	54.25	0	0.00	53.20	2	6,844	0.03%
2022/06/21	0	0.00	1	54.20	54.60	-1	6,830	-0.01%
2022/06/20	9.1	53.39	21	54.07	52.90	-11.9	6,795	-0.18%
2022/06/17	16.2	54.56	2	54.30	55.50	14.2	6,680	0.21%
2022/06/16	4	56.33	5	55.84	55.20	-1	6,524	-0.02%
2022/06/15	4	56.50	13.1	56.23	56.20	-9.1	6,514	-0.14%
2022/06/14	13	55.88	3	55.73	56.40	10	6,485	0.15%
2022/06/13	3.1	55.77	1	55.60	55.50	2.1	6,436	0.03%
2022/06/10	2	56.70	4	56.55	56.40	-2	6,353	-0.03%
2022/06/09	11	56.76	2	56.65	56.40	9	6,310	0.14%
2022/06/08	6	56.58	0	0.00	56.40	6	6,213	0.10%
2022/06/07	4	56.60	1	56.60	56.20	3	6,155	0.05%
2022/06/06	15	56.39	2	56.45	56.30	13	6,090	0.21%
2022/06/02	13	56.55	1	57.40	56.50	12	5,993	0.20%
2022/06/01	32	55.64	11	56.22	56.00	21	5,706	0.37%
2022/05/31	28	55.20	0	0.00	54.60	28	5,360	0.52%
2022/05/30	1	54.00	0	0.00	54.30	1	3,832	0.03%
2022/05/27	2	54.60	0.1	54.90	54.60	1.9	3,693	0.05%
2022/05/26	3	54.40	0	0.00	54.40	3	3,640	0.08%
2022/05/25	5	54.40	0	0.00	54.40	5	3,678	0.14%
2022/05/24	2	53.75	4	53.70	53.20	-2	3,683	-0.05%
2022/05/23	3.1	54.36	1	54.00	53.80	2.1	3,696	0.06%
2022/05/20	9	54.31	0	0.00	54.50	9	3,641	0.25%
2022/05/19	5	53.90	0	0.00	54.00	5	3,686	0.14%
2022/05/18	0	0.00	2	55.35	55.60	-2	3,604	-0.06%
2022/05/17	0	0.00	3	55.00	54.90	-3	3,578	-0.08%
2022/05/16	0	0.00	1.2	56.54	55.90	-1.2	3,497	-0.04%
2022/05/13	3	58.87	2.2	58.53	58.50	0.8	3,385	0.02%
2022/05/09	0	0.00	1	60.60	60.50	-1	3,395	-0.03%
2022/05/05	0	0.00	0.1	61.30	61.30	-0.1	3,468	0.00%
2022/05/04	0	0.00	2	60.50	60.80	-2	3,484	-0.06%
2022/04/29	2	59.10	0	0.00	59.00	2	3,495	0.06%
2022/04/28	0	0.00	2	58.20	59.00	-2	3,522	-0.06%
2022/04/26	4	59.10	1	59.40	59.40	3	3,534	0.08%
2022/04/25	1	59.00	0	0.00	59.50	1	3,530	0.03%
2022/04/22	4	59.93	0	0.00	60.60	4	3,496	0.11%
2022/04/20	1	60.60	0	0.00	60.50	1	3,461	0.03%
2022/04/14	0	0.00	0.1	61.30	61.10	-0.1	3,541	0.00%
2022/04/13	1	61.30	0.3	61.30	61.40	0.7	3,592	0.02%
2022/04/12	1.2	60.20	0	0.00	60.20	1.2	3,788	0.03%
2022/04/08	0.2	61.10	0	0.00	60.80	0.2	3,784	0.01%
2022/04/07	0	0.00	5	61.10	60.80	-5	3,773	-0.13%
2022/04/06	1	61.80	0	0.00	61.80	1	3,737	0.03%
2022/03/31	11	63.09	3	63.10	62.80	8	3,688	0.22%
2022/03/25	1	63.10	2	63.10	62.80	-1	3,645	-0.03%
2022/03/24	1	63.00	9	62.47	63.30	-8	3,651	-0.22%
2022/03/22	0	0.00	1	62.90	62.80	-1	3,661	-0.03%
2022/03/18	3	62.60	0.3	62.70	62.70	2.7	3,685	0.07%
2022/03/16	0	0.00	10	61.40	61.40	-10	3,647	-0.27%
2022/03/11	0	0.00	1	62.40	62.40	-1	3,733	-0.03%
2022/03/07	1	61.70	0	0.00	62.60	1	3,803	0.03%
2022/03/04	1	63.80	0	0.00	63.70	1	3,830	0.03%
2022/03/03	5	65.00	1	64.70	64.70	4	3,864	0.10%
2022/03/02	5	65.20	5	64.80	64.80	0	3,932	0.00%
2022/03/01	1	65.40	1	65.20	64.80	0	3,908	0.00%
2022/02/25	6	63.95	3.6	63.45	63.80	2.4	3,836	0.06%
2022/02/24	1	64.60	9	64.23	63.70	-8	3,779	-0.21%
2022/02/23	3	64.57	0	0.00	64.60	3	3,696	0.08%
2022/02/21	0	0.00	1	63.90	64.00	-1	3,645	-0.03%
2022/02/17	2	63.80	1	63.70	63.10	1	3,784	0.03%
2022/02/15	0.6	62.10	5	62.00	62.00	-4.4	3,898	-0.11%
2022/02/14	1	62.00	0	0.00	62.30	1	4,021	0.02%
2022/02/11	1	63.00	0	0.00	63.30	1	4,071	0.02%
2022/02/10	3	63.00	1.1	62.92	63.60	1.9	4,106	0.05%
2022/02/09	3	61.30	1	61.30	61.40	2	4,034	0.05%
2022/02/08	2	60.35	0	0.00	61.10	2	4,088	0.05%
2022/01/25	5	60.50	0	0.00	60.40	5	4,375	0.11%
2022/01/21	0	0.00	1	62.10	62.00	-1	4,417	-0.02%
2022/01/20	4.1	61.77	0	0.00	62.00	4.1	4,457	0.09%
2022/01/19	1	62.00	0	0.00	62.00	1	4,484	0.02%
2022/01/17	1	62.20	0	0.00	62.40	1	4,573	0.02%
2022/01/12	1	63.30	4	63.23	63.30	-3	4,944	-0.06%
2022/01/11	1	63.50	0	0.00	63.40	1	5,062	0.02%
2022/01/10	11	63.83	0	0.00	64.00	11	5,313	0.21%
2022/01/07	3	65.43	1	64.70	64.20	2	5,567	0.04%
2022/01/06	0	0.00	4	65.35	65.70	-4	5,601	-0.07%
2022/01/05	14	65.41	6	66.40	66.20	8	5,650	0.14%
2021/12/30	0	0.00	3	64.90	64.90	-3	5,923	-0.05%
2021/12/29	0	0.00	1	64.90	64.90	-1	6,247	-0.02%
2021/12/24	0	0.00	12	64.82	64.60	-12	7,497	-0.16%
2021/12/21	1	64.00	0	0.00	64.10	1	8,253	0.01%
2021/12/17	2	63.90	0	0.00	63.90	2	8,733	0.02%
2021/12/15	18	63.93	1	64.10	63.90	17	9,158	0.19%
2021/12/14	1	64.10	0	0.00	64.20	1	9,301	0.01%
2021/12/13	0	0.00	1	64.80	64.80	-1	9,340	-0.01%
2021/12/09	0	0.00	2	65.10	65.20	-2	9,552	-0.02%
2021/12/08	1	64.50	5	64.50	64.30	-4	9,529	-0.04%
2021/12/07	1	64.50	0	0.00	64.30	1	9,514	0.01%
2021/12/06	2	65.30	0	0.00	65.50	2	9,462	0.02%
2021/12/03	4	64.65	0	0.00	64.40	4	9,490	0.04%
2021/12/02	2	64.35	2.5	64.56	64.30	-0.5	9,489	-0.01%
2021/11/30	1	65.30	10	65.40	65.20	-9	9,519	-0.09%
2021/11/29	0.1	64.90	0	0.00	65.00	0.1	9,497	0.00%
2021/11/26	3	65.10	5	65.44	65.10	-2	9,469	-0.02%
2021/11/25	0	0.00	0	67.00	66.60	0	9,412	0.00%
2021/11/24	2	66.70	1	67.10	67.10	1	9,427	0.01%
2021/11/23	1	66.50	2	66.65	66.60	-1	9,460	-0.01%
2021/11/19	8	66.84	0	0.00	66.70	8	9,486	0.08%
2021/11/18	5	67.20	0	0.00	67.10	5	9,548	0.05%
2021/11/17	2	67.20	2	67.00	66.90	0	9,682	0.00%
2021/11/16	7	67.27	0	0.00	67.30	7	9,779	0.07%
2021/11/15	7	68.53	0	0.00	68.00	7	9,836	0.07%
2021/11/12	0	0.00	0	68.90	68.90	0	9,928	0.00%
2021/11/11	3	69.83	0	0.00	69.30	3	9,930	0.03%
2021/11/10	0	0.00	3.6	70.06	70.20	-3.6	9,851	-0.04%
2021/11/09	1	69.60	16	70.06	69.60	-15	9,853	-0.15%
2021/11/08	0.1	69.20	2	69.20	69.60	-1.9	9,847	-0.02%
2021/11/05	1	70.50	1	69.60	70.00	0	9,845	0.00%
2021/11/04	20	70.72	8	70.61	70.00	12	9,782	0.12%
2021/11/03	0	0.00	6	69.45	69.80	-6	9,643	-0.06%
2021/11/02	4	69.50	3	69.97	69.10	1	9,609	0.01%
2021/10/29	0	0.00	1	68.60	68.80	-1	9,456	-0.01%
2021/10/28	3	68.70	2	68.80	68.60	1	9,393	0.01%
2021/10/27	1	67.70	2	67.70	67.70	-1	9,316	-0.01%
2021/10/26	1	68.10	0	0.00	68.00	1	9,311	0.01%
2021/10/25	3	68.43	10	68.30	68.30	-7	9,279	-0.08%
2021/10/22	0	0.00	10	66.88	67.90	-10	9,259	-0.11%
2021/10/21	2	66.50	2	67.80	66.50	0	9,213	0.00%
2021/10/20	4	67.85	0	0.00	67.90	4	9,154	0.04%
2021/10/19	25	68.20	0	0.00	68.00	25	9,037	0.28%
2021/10/18	14	69.43	24	69.36	68.70	-10	8,913	-0.11%
2021/10/15	15	70.33	25	70.56	70.80	-10	8,729	-0.11%
2021/10/14	0	0.00	2.5	70.00	68.50	-2.5	8,527	-0.03%
2021/10/13	1	68.40	0	0.00	69.00	1	8,468	0.01%
2021/10/12	8.1	67.98	2	68.00	67.90	6.1	8,397	0.07%
2021/10/08	0	0.00	7	70.27	70.10	-7	8,305	-0.08%
2021/10/07	15	69.62	19	69.54	69.40	-4	8,151	-0.05%
2021/10/06	6	69.00	11	69.70	68.30	-5	8,078	-0.06%
2021/10/05	24	70.17	24.2	71.04	71.20	-0.2	7,773	0.00%
2021/10/04	4	70.35	32.2	69.81	70.90	-28.2	7,414	-0.38%
2021/10/01	5.1	67.86	0	0.00	67.60	5.1	6,842	0.08%
2021/09/30	18	70.84	36	70.51	70.30	-18	6,600	-0.27%
2021/09/29	3.1	68.83	2.1	68.74	68.70	1	6,218	0.02%
2021/09/28	0	0.00	2	69.10	69.40	-2	6,209	-0.03%
2021/09/27	5	69.20	0	0.00	68.80	5	6,058	0.08%
2021/09/24	7	68.59	9.2	68.90	68.70	-2.2	5,961	-0.04%
2021/09/23	13	67.36	40	67.68	68.00	-27	5,645	-0.48%
2021/09/22	2	65.20	4.2	65.81	66.20	-2.2	5,330	-0.04%
2021/09/17	0	0.00	35	65.43	66.50	-35	5,240	-0.67%
2021/09/16	3	64.53	1	64.90	64.40	2	5,113	0.04%
2021/09/15	9	65.63	22	65.85	65.00	-13	5,073	-0.26%
2021/09/14	0	0.00	5	62.90	62.80	-5	4,849	-0.10%
2021/09/13	4	63.08	0	0.00	63.00	4	4,862	0.08%
2021/09/09	1	63.30	0	0.00	63.50	1	5,004	0.02%
2021/09/08	2	63.45	5	63.80	62.90	-3	5,002	-0.06%
2021/09/07	7	64.10	2	64.20	64.30	5	4,951	0.10%
2021/09/06	5	64.40	0	0.00	64.00	5	4,946	0.10%
2021/09/03	6	64.32	4	64.80	64.90	2	4,952	0.04%
2021/09/02	6	65.05	6	64.32	64.20	0	4,909	0.00%
2021/09/01	0	0.00	2	66.30	65.60	-2	4,851	-0.04%
2021/08/31	2	66.30	33	65.78	66.30	-31	4,845	-0.64%
2021/08/27	0	0.00	7	66.24	66.20	-7	4,900	-0.14%
2021/08/26	12	65.14	0	0.00	65.70	12	4,919	0.24%
2021/08/25	1	65.20	2	65.70	65.70	-1	5,051	-0.02%
2021/08/24	19	66.76	1	66.30	65.70	18	5,050	0.36%
2021/08/23	23.5	66.94	40	66.95	67.30	-16.5	5,006	-0.33%
2021/08/20	5	64.70	2	65.90	65.90	3	4,871	0.06%
2021/08/19	1	63.60	10	64.22	64.50	-9	4,791	-0.19%
2021/08/18	0	0.00	2	65.15	66.80	-2	4,610	-0.04%
2021/08/17	10	64.40	2	64.60	64.40	8	4,482	0.18%
2021/08/16	0	0.00	3	63.60	63.90	-3	4,440	-0.07%
2021/08/13	0	0.00	3	64.23	64.00	-3	4,433	-0.07%
2021/08/12	1	63.80	0	0.00	63.80	1	4,405	0.02%
2021/08/11	0	0.00	41	63.10	63.30	-41	4,404	-0.93%
2021/08/10	1	62.20	1	62.20	62.20	0	4,479	0.00%
2021/08/09	5	62.70	2	62.90	62.80	3	4,608	0.07%
2021/08/06	1	63.00	1	63.60	63.70	0	4,665	0.00%
2021/08/05	1	63.00	5	62.54	63.20	-4	4,772	-0.08%
2021/08/04	1	62.00	8	62.20	62.10	-7	4,972	-0.14%
2021/08/02	2.2	62.12	0	0.00	62.20	2.2	5,105	0.04%
2021/07/30	1	62.20	1	61.70	61.60	0	5,173	0.00%
2021/07/29	0	0.00	12	62.53	62.70	-12	5,196	-0.23%
2021/07/28	9	62.06	0	0.00	62.20	9	5,306	0.17%
2021/07/27	2	62.65	1	62.80	62.50	1	5,499	0.02%
2021/07/26	7	63.51	4	63.45	63.10	3	5,680	0.05%
2021/07/23	0	0.00	21	62.22	62.60	-21	5,639	-0.37%
2021/07/22	1	62.10	1	62.30	62.40	0	5,708	0.00%
2021/07/21	7	63.63	6	63.38	63.00	1	5,794	0.02%
2021/07/20	18	64.52	10	65.00	64.20	8	5,755	0.14%
2021/07/19	10	66.30	0	0.00	65.80	10	5,777	0.17%
2021/07/16	2	66.15	0	0.00	66.50	2	5,967	0.03%
2021/07/15	53	66.79	5	66.76	66.70	48	6,086	0.79%
2021/07/14	5	66.20	1.1	65.91	65.80	3.9	6,100	0.06%
2021/07/13	1	66.00	14	66.18	66.10	-13	6,153	-0.21%
2021/07/12	0	0.00	3	65.73	65.80	-3	6,170	-0.05%
2021/07/09	5	64.90	0	0.00	65.00	5	6,253	0.08%
2021/07/08	3	65.33	0	0.00	65.50	3	6,399	0.05%
2021/07/07	3	65.67	1	65.80	65.50	2	6,501	0.03%
2021/07/06	4	66.20	3	66.10	66.00	1	6,572	0.02%
2021/07/05	9	66.16	2	66.75	67.00	7	6,628	0.11%
2021/07/02	5	64.80	2	64.80	65.00	3	6,607	0.05%
2021/07/01	3	65.00	0	0.00	65.10	3	6,709	0.04%
2021/06/30	0.3	65.80	0	0.00	65.70	0.3	6,760	0.01%
2021/06/29	2	65.20	6	65.37	65.30	-4	6,904	-0.06%
2021/06/28	0	0.00	1	65.20	65.30	-1	7,157	-0.01%
2021/06/25	6	65.93	0	0.00	65.60	6	7,238	0.08%
2021/06/23	0	0.00	12	64.78	65.10	-12	7,422	-0.16%
2021/06/22	2	64.00	5.5	64.05	63.90	-3.5	7,633	-0.05%
2021/06/21	9	64.64	0	0.00	64.20	9	7,891	0.11%
2021/06/18	7	65.46	7	65.66	65.70	0	8,989	0.00%
2021/06/17	1	64.90	1	64.60	65.00	0	9,076	0.00%
2021/06/11	0	0.00	2	64.70	64.90	-2	10,415	-0.02%
2021/06/10	2	64.10	1	64.20	64.20	1	10,545	0.01%
2021/06/09	2	63.50	0	0.00	63.40	2	10,719	0.02%
2021/06/08	0	0.00	1	64.20	64.40	-1	11,187	-0.01%
2021/06/04	1	64.00	1	64.30	64.00	0	11,419	0.00%
2021/06/03	2	65.50	5	65.10	65.10	-3	11,503	-0.03%
2021/06/02	21	66.38	2	66.50	65.90	19	11,547	0.16%
2021/06/01	1	66.40	0	0.00	66.40	1	11,512	0.01%
2021/05/31	0	0.00	14	64.60	65.30	-14	11,685	-0.12%
2021/05/28	0	0.00	10	64.76	64.60	-10	11,746	-0.09%
2021/05/27	0	0.00	1	64.00	64.00	-1	11,840	-0.01%
2021/05/26	2	63.80	0	0.00	64.00	2	12,006	0.02%
2021/05/25	1	64.00	1	64.50	64.30	0	12,460	0.00%
2021/05/20	0	0.00	1	62.20	62.20	-1	13,440	-0.01%
2021/05/19	4	62.15	3	62.03	62.10	1	13,616	0.01%
2021/05/18	11	62.55	2	61.85	62.70	9	13,799	0.07%
2021/05/17	2	56.80	7	58.64	57.80	-5	13,988	-0.04%
2021/05/14	4	61.00	0	0.00	60.90	4	14,093	0.03%
2021/05/13	0	0.00	1	61.50	61.20	-1	14,457	-0.01%
2021/05/12	4	59.95	8	60.31	59.80	-4	14,679	-0.03%
2021/05/11	4.1	63.39	0	0.00	62.00	4.1	15,153	0.03%
2021/05/10	1	65.10	2.4	65.49	65.40	-1.4	15,223	-0.01%
2021/05/07	1	66.00	1	65.90	66.20	0	15,477	0.00%
2021/05/06	4	64.70	2	64.35	64.40	2	15,780	0.01%
2021/05/05	2	65.05	5.1	64.41	63.60	-3.1	16,217	-0.02%
2021/05/04	5	65.24	17	64.61	64.20	-12	16,250	-0.07%
2021/05/03	19	67.15	5	66.94	66.70	14	16,320	0.09%
2021/04/29	16	69.17	3	69.17	69.00	13	16,341	0.08%
2021/04/28	10	70.17	4	69.88	69.70	6	16,457	0.04%
2021/04/27	2	70.90	5	70.76	70.70	-3	16,704	-0.02%
2021/04/26	5	69.70	10	69.70	69.60	-5	16,916	-0.03%
2021/04/23	1	69.50	6	69.75	69.60	-5	17,894	-0.03%
2021/04/22	14	70.14	10	69.72	69.30	4	19,364	0.02%
2021/04/21	0	0.00	0.1	71.60	70.80	-0.1	21,177	0.00%
2021/04/20	0	0.00	5	71.16	71.00	-5	23,422	-0.02%
2021/04/19	1	71.10	15	71.17	71.10	-14	24,127	-0.06%
2021/04/16	1	71.50	8	71.59	71.70	-7	24,288	-0.03%
2021/04/15	6	70.65	0	0.00	70.80	6	24,357	0.02%
2021/04/14	18	70.52	3	71.27	71.10	15	24,344	0.06%
2021/04/13	6	72.27	1	72.10	72.10	5	24,468	0.02%
2021/04/12	1	72.40	10	72.25	72.10	-9	24,572	-0.04%
2021/04/09	12	72.16	23	72.07	72.00	-11	24,711	-0.04%
2021/04/08	16	72.35	10	72.29	72.30	6	24,687	0.02%
2021/04/07	8	72.75	0	0.00	73.10	8	24,603	0.03%
2021/04/06	3	72.13	9	72.30	72.10	-6	24,526	-0.02%
2021/04/01	7	72.14	2	72.05	71.90	5	24,495	0.02%
2021/03/31	26	72.80	7	72.67	72.60	19	24,416	0.08%
2021/03/30	1	74.30	0	0.00	74.80	1	24,191	0.00%
2021/03/29	14	74.35	19	74.13	74.10	-5	24,121	-0.02%
2021/03/26	2	73.80	3	73.83	73.80	-1	24,108	0.00%
2021/03/25	14	74.69	11	74.20	74.10	3	24,013	0.01%
2021/03/24	9	75.99	5	75.68	75.40	4	23,836	0.02%
2021/03/23	50	76.86	50	77.19	76.10	0	23,564	0.00%
2021/03/22	10	73.23	7	73.54	74.00	3	22,465	0.01%
2021/03/19	20	73.36	10	73.38	73.00	10	22,308	0.04%
2021/03/18	35	75.13	31	74.70	74.80	4	22,105	0.02%
2021/03/17	29.1	74.76	15	74.16	73.40	14.1	21,765	0.06%
2021/03/16	2	73.00	2	72.90	72.50	0	21,200	0.00%
2021/03/15	16	73.16	7	72.67	72.80	9	21,150	0.04%
2021/03/12	17.1	72.79	19	72.92	73.30	-1.9	21,192	-0.01%
2021/03/11	17	70.75	31	70.97	71.30	-14	21,120	-0.07%
2021/03/10	30.7	70.03	35	69.62	69.60	-4.3	20,960	-0.02%
2021/03/09	3	68.57	4	68.18	69.00	-1	20,933	0.00%
2021/03/08	13	70.02	1	69.80	69.00	12	20,785	0.06%
2021/03/05	13	70.40	7	70.34	70.00	6	20,689	0.03%
2021/03/04	10	71.31	8	71.15	70.50	2	20,660	0.01%
2021/03/03	1	70.80	15	70.47	70.80	-14	20,431	-0.07%
2021/03/02	58.2	71.31	6	70.05	69.30	52.2	20,303	0.26%
2021/02/26	15.2	70.36	5	70.32	70.00	10.2	20,163	0.05%
2021/02/25	60	71.45	13	71.81	71.30	47	19,931	0.24%
2021/02/24	41	71.88	22	71.09	70.60	19	19,489	0.10%
2021/02/23	7	69.54	9	69.40	69.70	-2	18,843	-0.01%
2021/02/22	20	70.25	16	69.63	69.70	4	18,685	0.02%
2021/02/19	4	69.13	15	69.12	69.40	-11	18,424	-0.06%
2021/02/18	4	70.18	6	70.08	70.20	-2	18,213	-0.01%
2021/02/17	38	70.57	4	69.55	69.90	34	17,982	0.19%
2021/02/05	25	70.69	42	70.48	70.40	-17	17,708	-0.10%
2021/02/04	23	70.46	56	70.32	70.40	-33	17,457	-0.19%
2021/02/03	119	72.97	5	72.82	72.50	114	17,039	0.67%	大買/鉅額交易
2021/02/02	25	74.25	13	74.22	73.60	12	16,672	0.07%
2021/02/01	15	74.14	17	73.72	74.90	-2	15,953	-0.01%
2021/01/29	11	78.57	2	76.90	74.80	9	15,757	0.06%
2021/01/28	8	76.41	32	75.30	77.20	-24	15,459	-0.16%
2021/01/27	17	76.38	41	77.55	78.20	-24	15,072	-0.16%
2021/01/26	37	75.01	23	74.85	74.40	14	14,563	0.10%
2021/01/25	11	75.93	14	76.17	75.30	-3	14,395	-0.02%
2021/01/22	8	75.15	36.2	74.08	75.60	-28.2	14,088	-0.20%
2021/01/21	38	72.53	17	73.18	72.50	21	13,851	0.15%
2021/01/20	46	73.55	29	74.64	72.10	17	13,646	0.12%
2021/01/19	87	76.62	21	76.27	76.00	66	13,299	0.50%
2021/01/18	39	75.75	43.2	76.28	77.30	-4.2	12,960	-0.03%
2021/01/15	155	76.57	82.2	76.12	75.60	72.9	11,917	0.61%	大買/
2021/01/14	141	75.85	103	76.82	76.90	38	10,349	0.37%	大買/大賣/
2021/01/13	104.9	70.13	116	70.83	72.80	-11.1	8,308	-0.13%	大買/大賣/
2021/01/12	61	67.70	28.1	67.70	67.70	32.9	5,923	0.56%
2021/01/11	15	61.60	32	61.60	61.60	-17	5,142	-0.33%
2021/01/08	14	54.92	13	54.62	56.00	1	4,890	0.02%
2021/01/07	2	55.60	4	55.35	55.60	-2	4,712	-0.04%
2021/01/06	13	56.20	22	56.30	55.70	-9	4,613	-0.20%
2021/01/05	20	56.10	4	55.83	56.10	16	4,309	0.37%
2021/01/04	8	55.10	14	54.96	55.60	-6	4,071	-0.15%
2020/12/31	4	53.60	4	53.98	53.40	0	3,844	0.00%
2020/12/30	1	53.40	0	0.00	53.60	1	3,760	0.03%
2020/12/29	12	53.91	5	53.60	53.40	7	3,724	0.19%
2020/12/28	15	54.24	4.4	54.44	54.00	10.6	3,684	0.29%
2020/12/25	0	0.00	20	53.60	53.70	-20	3,627	-0.55%
2020/12/24	15	53.06	3	53.20	52.70	12	3,521	0.34%
2020/12/23	13	52.25	0	0.00	52.10	13	3,454	0.38%
2020/12/22	10	53.05	0	0.00	52.00	10	3,437	0.29%
2020/12/21	16	51.99	0	0.00	52.20	16	3,413	0.47%
2020/12/18	1	52.40	0	0.00	51.90	1	3,403	0.03%
2020/12/16	5	52.50	5	52.76	52.90	0	3,354	0.00%
2020/12/15	0	0.00	13	52.35	52.00	-13	3,341	-0.39%
2020/12/14	15	53.15	0	0.00	52.70	15	3,279	0.46%
2020/12/11	20	52.95	1	52.50	53.00	19	3,205	0.59%
2020/12/10	8	53.84	0	0.00	53.20	8	3,128	0.26%
2020/12/09	4	55.00	0	0.00	54.70	4	2,998	0.13%
2020/12/08	4	55.10	0	0.00	54.70	4	2,877	0.14%
2020/12/07	16	55.60	15.7	55.44	56.30	0.3	2,632	0.01%
2020/12/04	0	0.00	2	52.30	52.50	-2	2,227	-0.09%
2020/12/02	2	52.35	0	0.00	52.20	2	2,119	0.09%
2020/11/30	2	52.10	1	52.40	52.60	1	2,111	0.05%
2020/11/27	0	0.00	2.1	52.10	52.10	-2.1	2,002	-0.10%
2020/11/26	1	52.10	3	52.03	52.20	-2	2,000	-0.10%
2020/11/25	1	51.60	0	0.00	51.60	1	2,039	0.05%
2020/11/24	1	52.00	2	51.90	51.60	-1	2,028	-0.05%
2020/11/23	6	52.43	3	52.60	52.40	3	2,003	0.15%
2020/11/18	0	0.00	2	51.70	51.80	-2	1,948	-0.10%
2020/11/17	4	51.53	0	0.00	51.30	4	1,939	0.21%
2020/11/13	2.1	51.10	0	0.00	51.00	2.1	1,988	0.11%
2020/11/12	0	0.00	10	52.30	52.30	-10	1,946	-0.51%
2020/11/10	1	51.80	2	51.80	51.60	-1	1,934	-0.05%
2020/11/03	1	51.00	0	0.00	51.10	1	2,012	0.05%
2020/11/02	0.1	50.50	4	50.30	50.30	-3.9	2,025	-0.19%
2020/10/30	0	0.00	1	50.20	50.10	-1	2,045	-0.05%
2020/10/27	5	51.20	0	0.00	51.20	5	2,070	0.24%
2020/10/23	0.1	51.70	0	0.00	51.70	0.1	2,118	0.00%
2020/10/22	20	51.40	0	0.00	51.30	20	2,165	0.92%
2020/10/20	0	0.00	1	51.80	51.60	-1	2,272	-0.04%
2020/10/19	0	0.00	0	52.00	51.90	0	2,330	0.00%
2020/10/16	3	51.53	0	0.00	51.20	3	2,420	0.12%
2020/10/15	1	51.80	0	0.00	51.40	1	2,494	0.04%
2020/10/13	0	0.00	1	52.00	52.00	-1	2,672	-0.04%
2020/10/08	2	51.50	0	0.00	52.10	2	2,790	0.07%
2020/09/28	0	0.00	1	51.30	51.00	-1	3,033	-0.03%
2020/09/24	3	50.10	0	0.00	50.30	3	3,106	0.10%
2020/09/22	1	52.00	0	0.00	52.00	1	3,132	0.03%
2020/09/21	7	53.36	0	0.00	53.00	7	3,162	0.22%
2020/09/09	5	52.10	0	0.00	52.10	5	3,405	0.15%
2020/09/04	1	52.50	0	0.00	52.50	1	3,478	0.03%
2020/09/03	0	0.00	5	54.00	53.30	-5	3,473	-0.14%
2020/09/02	2	53.30	10	53.32	53.40	-8	3,466	-0.23%
2020/08/31	0	0.00	3	52.90	52.20	-3	3,513	-0.09%
2020/08/25	0	0.00	3	52.80	53.10	-3	3,558	-0.08%
2020/08/24	0	0.00	2	52.40	52.10	-2	3,587	-0.06%
2020/08/21	3	51.50	1	51.80	51.80	2	3,590	0.06%
2020/08/20	9	51.19	2	52.25	51.20	7	3,581	0.20%
2020/08/19	0	0.00	1	54.00	53.50	-1	3,523	-0.03%
2020/08/17	3	53.80	0	0.00	54.30	3	3,521	0.09%
2020/08/14	1	53.40	7	53.23	53.60	-6	3,521	-0.17%
2020/08/13	2	53.10	5	52.90	53.10	-3	3,519	-0.09%
2020/08/12	2	53.60	1	53.70	53.60	1	3,485	0.03%
2020/08/10	1	54.40	2	54.40	54.40	-1	3,522	-0.03%
2020/08/07	1	54.70	0	0.00	54.30	1	3,561	0.03%
2020/08/06	2	54.90	1	54.80	54.80	1	3,566	0.03%
2020/08/03	0	0.00	1	54.00	53.90	-1	3,640	-0.03%
2020/07/28	2	53.70	5	53.70	53.60	-3	3,734	-0.08%
2020/07/27	0	0.00	1	54.40	53.60	-1	3,923	-0.03%
2020/07/23	3	55.60	0	0.00	55.30	3	3,881	0.08%
2020/07/22	0	0.00	5	57.88	58.00	-5	3,845	-0.13%
2020/07/21	0	0.00	2	57.80	57.60	-2	3,757	-0.05%
2020/07/20	4	56.85	0	0.00	56.90	4	3,695	0.11%
2020/07/17	4	58.20	0	0.00	57.70	4	3,632	0.11%
2020/07/14	1	57.90	1	57.70	57.70	0	3,530	0.00%
2020/07/10	1	57.20	1	57.40	57.10	0	3,528	0.00%
2020/07/09	0	0.00	5	58.30	58.00	-5	3,536	-0.14%
2020/07/08	0	0.00	5	58.10	58.20	-5	3,499	-0.14%
2020/07/07	2	58.70	0	0.00	57.90	2	3,496	0.06%
2020/07/06	1	58.00	6	57.83	57.80	-5	3,540	-0.14%
2020/07/03	3	57.03	0	0.00	57.00	3	3,549	0.08%
2020/07/02	0	0.00	0.8	57.40	57.40	-0.8	3,543	-0.02%
2020/07/01	6	57.12	1	57.70	57.00	5	3,542	0.14%
2020/06/30	1	55.70	4	56.08	56.50	-3	3,455	-0.09%
2020/06/29	7	55.31	1	55.60	55.20	6	3,419	0.18%
2020/06/24	10	55.67	6	55.83	55.90	4	3,392	0.12%
2020/06/23	0	0.00	3	54.90	54.70	-3	3,334	-0.09%
2020/06/22	2	54.15	0	0.00	54.40	2	3,338	0.06%
2020/06/18	0.2	55.20	3	54.90	55.20	-2.8	3,317	-0.08%
2020/06/16	2	54.20	0	0.00	54.10	2	3,379	0.06%
2020/06/15	2	53.70	0	0.00	53.10	2	3,485	0.06%
2020/06/11	6	54.67	0	0.00	54.50	6	3,600	0.17%
2020/06/10	0	0.00	3	55.70	55.70	-3	3,628	-0.08%
2020/06/09	0	0.00	2	55.30	55.40	-2	3,744	-0.05%
2020/06/08	2	55.50	1.1	55.78	55.80	0.9	3,846	0.02%
2020/06/05	0	0.00	1	55.80	55.50	-1	3,834	-0.03%
2020/06/04	5	55.40	2	55.00	55.20	3	3,822	0.08%
2020/06/03	2	54.80	3	55.30	55.20	-1	3,835	-0.03%
2020/06/02	0	0.00	1	54.20	54.30	-1	3,837	-0.03%
2020/06/01	5	54.00	0	0.00	54.00	5	3,825	0.13%
2020/05/29	1	53.20	1	53.80	53.90	0	3,823	0.00%
2020/05/27	0	0.00	2	54.50	54.30	-2	3,829	-0.05%
2020/05/26	0	0.00	2	54.40	54.00	-2	3,853	-0.05%
2020/05/25	3	52.57	1	53.40	53.20	2	3,859	0.05%
2020/05/22	6	54.35	0	0.00	53.60	6	3,860	0.16%
2020/05/21	3	54.90	0	0.00	55.10	3	3,856	0.08%
2020/05/19	0	0.00	3	54.83	54.50	-3	3,843	-0.08%
2020/05/18	3	53.80	0	0.00	53.70	3	3,845	0.08%
2020/05/15	2	54.10	3	54.70	54.80	-1	3,815	-0.03%
2020/05/14	7	55.64	0	0.00	55.50	7	3,778	0.19%
2020/05/13	2	56.70	0	0.00	56.80	2	3,739	0.05%
2020/05/12	5	56.60	0	0.00	56.50	5	3,743	0.13%
2020/05/11	0	0.00	9	57.38	57.40	-9	3,742	-0.24%
2020/05/08	2	56.30	2	56.30	56.20	0	3,714	0.00%
2020/05/06	3	55.77	0	0.00	55.50	3	3,663	0.08%
2020/05/05	4	56.00	0	0.00	55.90	4	3,633	0.11%
2020/05/04	1	55.40	10	56.00	56.30	-9	3,626	-0.25%
2020/04/30	6	57.93	33	57.75	57.60	-27	3,581	-0.75%
2020/04/29	5	54.86	5	54.90	54.90	0	3,414	0.00%
2020/04/27	4	54.70	0	0.00	54.60	4	3,521	0.11%
2020/04/23	1	53.80	0	0.00	53.80	1	3,521	0.03%
2020/04/21	1	52.50	0	0.00	52.40	1	3,505	0.03%
2020/04/20	2	54.30	0	0.00	54.40	2	3,478	0.06%
2020/04/17	5	54.80	5.2	54.32	54.50	-0.2	3,472	-0.01%
2020/04/16	0	0.00	20	53.90	54.00	-20	3,419	-0.58%
2020/04/14	2	54.30	0	0.00	54.30	2	3,367	0.06%
2020/04/13	1	53.70	2	53.50	53.50	-1	3,353	-0.03%
2020/04/10	1	54.10	0	0.00	54.30	1	3,367	0.03%
2020/04/09	60	55.69	4	56.20	54.80	56	3,354	1.67%
2020/04/08	0	0.00	3	53.20	53.40	-3	3,239	-0.09%
2020/04/06	4	49.95	0	0.00	49.95	4	3,167	0.13%
2020/03/27	2	50.00	0	0.00	49.55	2	3,154	0.06%
2020/03/25	5	50.18	1	50.10	49.95	4	3,165	0.13%
2020/03/24	0	0.00	1	48.90	48.75	-1	3,153	-0.03%
2020/03/20	0.1	49.50	0	0.00	49.50	0.1	3,220	0.00%
2020/03/19	2	46.65	0	46.35	46.20	2	3,172	0.06%
2020/03/17	2	50.15	0	0.00	51.00	2	3,177	0.06%
2020/03/13	10	53.60	3	51.63	53.30	7	3,082	0.23%
2020/03/12	2	55.15	5	55.44	55.20	-3	2,982	-0.10%
2020/03/11	6	58.10	0	0.00	58.10	6	2,899	0.21%
2020/03/10	0	0.00	4	58.13	58.10	-4	2,910	-0.14%
2020/03/09	1	58.00	1	57.80	58.50	0	2,907	0.00%
2020/03/06	6	58.75	0	0.00	58.50	6	2,863	0.21%
2020/03/05	0	0.00	1	59.80	59.90	-1	2,843	-0.04%
2020/03/03	1	59.30	0	0.00	59.20	1	2,843	0.04%
2020/03/02	1	58.90	5	58.60	58.70	-4	2,850	-0.14%
2020/02/27	2	59.55	2	59.60	59.50	0	2,885	0.00%
2020/02/26	0	0.00	2.8	59.64	59.60	-2.8	2,863	-0.10%
2020/02/25	4	59.80	1	59.70	59.90	3	2,870	0.10%
2020/02/21	1	60.70	0	0.00	60.50	1	2,895	0.03%
2020/02/20	2	60.60	0	0.00	60.70	2	2,941	0.07%
2020/02/18	0	0.00	4	60.40	60.40	-4	2,976	-0.13%
2020/02/11	3	60.60	0	0.00	60.60	3	3,095	0.10%
2020/02/10	0	0.00	2	60.10	60.40	-2	3,125	-0.06%
2020/02/07	0	0.00	2	61.00	61.40	-2	3,186	-0.06%
2020/02/06	3	61.53	0	0.00	61.60	3	3,264	0.09%
2020/02/05	2	60.80	0	0.00	61.00	2	3,438	0.06%
2020/02/03	0	0.00	5	59.10	59.30	-5	3,564	-0.14%
2020/01/31	2	60.50	0	0.00	60.50	2	3,521	0.06%
2020/01/30	11	61.36	5	60.58	59.80	6	3,507	0.17%
2020/01/17	1	65.50	0	0.00	66.00	1	3,405	0.03%
2020/01/16	0	0.00	2	65.30	65.20	-2	3,385	-0.06%
2020/01/15	0	0.00	1	65.30	65.40	-1	3,408	-0.03%
2020/01/14	10	65.30	0	0.00	65.60	10	3,430	0.29%
2020/01/10	2	65.00	0	0.00	64.90	2	3,451	0.06%
2020/01/08	4	64.50	12	64.22	64.30	-8	3,487	-0.23%
2020/01/07	1	64.80	0	0.00	65.00	1	3,466	0.03%
2020/01/06	5	65.28	0	0.00	65.30	5	3,461	0.14%
2020/01/02	10	66.38	0	0.00	66.30	10	3,487	0.29%
2019/12/31	2	66.20	0	0.00	66.20	2	3,517	0.06%
2019/12/30	6	66.82	0	0.00	66.60	6	3,513	0.17%
2019/12/27	2	66.90	0	0.00	67.00	2	3,513	0.06%
2019/12/24	8	67.00	0	0.00	67.00	8	3,508	0.23%
2019/12/20	3	68.00	0	0.00	67.60	3	3,554	0.08%
2019/12/19	1	68.60	0	0.00	68.60	1	3,560	0.03%
2019/12/18	0	0.00	9	68.77	69.10	-9	3,545	-0.25%
2019/12/16	8	69.29	0.4	69.00	69.20	7.6	3,592	0.21%
2019/12/13	13	69.39	6	69.48	68.80	7	3,596	0.19%
2019/12/12	6	69.13	9	69.03	68.80	-3	3,555	-0.08%
2019/12/11	3	68.50	7	68.69	68.80	-4	3,452	-0.12%
2019/12/09	0	0.00	7	67.97	67.90	-7	3,437	-0.20%
2019/12/06	0	0.00	10.2	67.00	67.30	-10.2	3,411	-0.30%
2019/12/05	0	0.00	1	67.50	67.50	-1	3,385	-0.03%
2019/11/29	5	66.70	0	0.00	66.60	5	3,357	0.15%
2019/11/27	9	68.23	0	0.00	68.10	9	3,354	0.27%
2019/11/26	0	0.00	0.2	68.00	68.50	-0.2	3,338	-0.01%
2019/11/22	6	67.13	0	0.00	67.40	6	3,274	0.18%
2019/11/21	0	0.00	1	66.40	67.20	-1	3,261	-0.03%
2019/11/19	1	67.10	1	67.10	67.20	0	3,257	0.00%
2019/11/14	0	0.00	2	64.80	65.00	-2	3,202	-0.06%
2019/11/12	1	66.40	1	66.80	66.80	0	3,190	0.00%
2019/11/08	0	0.00	1	67.60	67.00	-1	3,142	-0.03%
2019/11/07	4	66.78	2	66.50	66.70	2	3,104	0.06%
2019/11/06	2	67.90	5	67.40	67.50	-3	3,073	-0.10%
2019/11/05	1	69.50	0	0.00	68.90	1	3,033	0.03%
2019/11/04	3	69.33	0	0.00	69.30	3	2,979	0.10%
2019/11/01	0	0.00	17.2	67.07	67.30	-17.2	2,808	-0.61%
2019/10/31	1	65.50	0	0.00	65.20	1	2,718	0.04%
2019/10/30	0	0.00	3	65.70	65.50	-3	2,742	-0.11%
2019/10/29	1	65.70	0	0.00	65.40	1	2,737	0.04%
2019/10/28	1	64.70	0	0.00	64.90	1	2,706	0.04%
2019/10/25	3	64.70	0	0.00	64.70	3	2,717	0.11%
2019/10/24	1	65.50	2	65.25	65.30	-1	2,707	-0.04%
2019/10/23	2	66.10	5	66.08	65.40	-3	2,745	-0.11%
2019/10/22	0	0.00	0.1	65.60	65.70	-0.1	2,779	0.00%
2019/10/18	1	65.80	1	65.00	65.10	0	2,783	0.00%
2019/10/17	0	0.00	5	64.80	65.20	-5	2,780	-0.18%
2019/10/09	4	63.43	0	0.00	63.00	4	2,835	0.14%
2019/10/07	1	63.60	0	0.00	63.50	1	2,938	0.03%
2019/10/04	3	64.80	0	0.00	64.80	3	2,897	0.10%
2019/10/03	10	64.80	0	0.00	64.80	10	2,895	0.35%
2019/10/02	0	0.00	4	65.25	65.70	-4	2,886	-0.14%
2019/10/01	0	0.00	0.6	65.00	65.50	-0.6	2,878	-0.02%
2019/09/27	1	65.60	5	65.40	64.70	-4	2,847	-0.14%
2019/09/25	0	0.00	1	65.70	66.00	-1	2,787	-0.04%
2019/09/24	0	0.00	1	66.10	66.40	-1	2,755	-0.04%
2019/09/20	0	0.00	3	66.30	65.60	-3	2,699	-0.11%
2019/09/18	1	63.80	3	64.80	64.80	-2	2,524	-0.08%
2019/09/12	1	64.20	1	64.00	64.30	0	2,507	0.00%
2019/09/11	1	63.60	0	0.00	63.60	1	2,484	0.04%
2019/09/05	3	63.50	1	63.30	63.30	2	2,502	0.08%
2019/08/30	0	0.00	1	63.20	63.40	-1	2,492	-0.04%
2019/08/29	1	61.80	0	0.00	62.20	1	2,467	0.04%
2019/08/27	2	62.90	0	0.00	63.20	2	2,451	0.08%
2019/08/26	0	0.00	1	63.00	62.70	-1	2,446	-0.04%
2019/08/23	1	63.50	3	63.93	64.30	-2	2,455	-0.08%
2019/08/22	5	63.40	10	63.40	63.40	-5	2,442	-0.20%
2019/08/21	10	63.40	5	63.10	63.30	5	2,467	0.20%
2019/08/20	1	62.00	0	0.00	62.40	1	2,448	0.04%
2019/08/16	0	0.00	5	62.44	62.80	-5	2,439	-0.20%
2019/08/15	3	61.00	0	0.00	61.40	3	2,422	0.12%
2019/08/14	0	0.00	1	62.30	61.30	-1	2,408	-0.04%
2019/08/13	1	61.30	0	0.00	61.30	1	2,392	0.04%
2019/08/12	2	61.40	4	61.95	61.90	-2	2,407	-0.08%
2019/08/08	0	0.00	1	60.90	61.20	-1	2,405	-0.04%
2019/08/07	4	60.40	1	60.40	60.20	3	2,408	0.12%
2019/08/06	3	61.20	2	60.65	60.80	1	2,402	0.04%
2019/08/01	2	63.45	0	0.00	63.60	2	2,349	0.09%
2019/07/31	0	0.00	4	64.30	64.30	-4	2,308	-0.17%
2019/07/30	1	64.20	10	64.20	64.30	-9	2,302	-0.39%
2019/07/26	1	64.20	3	64.20	64.30	-2	2,315	-0.09%
2019/07/25	0	0.00	1	64.60	64.60	-1	2,319	-0.04%
2019/07/24	9	66.81	4	66.70	66.70	5	2,282	0.22%
2019/07/23	0	0.00	1	67.30	67.30	-1	2,217	-0.05%
2019/07/19	2	67.00	8	67.20	67.00	-6	2,171	-0.28%
2019/07/18	0	0.00	1	66.90	66.80	-1	2,149	-0.05%
2019/07/17	3	67.10	0	0.00	66.80	3	2,178	0.14%
2019/07/16	5	67.10	1	67.00	67.10	4	2,170	0.18%
2019/07/12	0	0.00	2	66.70	66.10	-2	2,251	-0.09%
2019/07/11	0	0.00	8	66.06	65.90	-8	2,258	-0.35%
2019/07/10	0	0.00	0.1	64.00	64.20	-0.1	2,213	0.00%
2019/07/09	2	63.80	0	0.00	63.60	2	2,300	0.09%
2019/07/05	0	0.00	4	64.60	64.60	-4	2,382	-0.17%
2019/07/04	1	64.30	1	64.40	64.40	0	2,475	0.00%
2019/07/03	3	63.70	3	64.00	64.10	0	2,500	0.00%
2019/06/24	0	0.00	2	64.15	64.10	-2	2,941	-0.07%
2019/06/21	1	64.00	1	64.20	64.20	0	2,957	0.00%
2019/06/20	2	63.60	2	63.60	63.60	0	2,925	0.00%
2019/06/11	1	61.90	0	0.00	61.90	1	3,037	0.03%
2019/06/05	0	0.00	2	62.00	61.50	-2	3,074	-0.07%
2019/06/04	1	61.50	10	61.80	61.60	-9	3,079	-0.29%
2019/06/03	3	61.73	0	0.00	61.90	3	3,089	0.10%
2019/05/30	3	60.80	0	0.00	60.90	3	3,080	0.10%
2019/05/29	1	60.20	1	60.00	60.30	0	3,103	0.00%
2019/05/28	10	60.50	0	0.00	60.50	10	3,106	0.32%
2019/05/16	4	62.00	0	0.00	61.30	4	3,158	0.13%
2019/05/15	2	62.70	0	0.00	62.70	2	3,145	0.06%
2019/05/14	2	63.30	0	0.00	63.30	2	3,151	0.06%
2019/05/13	2	64.45	4	64.70	64.00	-2	3,151	-0.06%
2019/05/09	5	66.00	2	67.50	66.10	3	3,183	0.09%
2019/05/08	1	67.70	0	0.00	67.70	1	3,142	0.03%
2019/05/06	4	67.30	0	0.00	67.30	4	3,145	0.13%
2019/04/30	2	68.85	0	0.00	69.20	2	3,097	0.06%
2019/04/26	2	68.65	1	68.70	68.90	1	3,156	0.03%
2019/04/23	0	0.00	3	68.80	70.00	-3	3,261	-0.09%
2019/04/19	2	70.20	1	70.50	70.00	1	3,250	0.03%
2019/04/18	6.5	73.19	3.1	72.67	71.10	3.4	3,247	0.10%
2019/04/17	5	71.70	9	72.00	72.00	-4	3,148	-0.13%
2019/04/16	2.5	71.08	5	70.96	71.20	-2.5	3,099	-0.08%
2019/04/15	1	71.20	5	69.62	71.10	-4	3,044	-0.13%
2019/04/12	0	0.00	7	68.34	68.50	-7	2,972	-0.24%
2019/04/11	14	67.62	8	67.40	67.30	6	2,906	0.21%
2019/04/10	9	67.40	10	68.00	67.30	-1	2,869	-0.03%
2019/04/09	29	66.48	23	66.80	66.80	6	2,774	0.22%
2019/04/08	5	65.76	2	66.80	66.70	3	2,753	0.11%
2019/04/03	8	64.50	6	64.53	65.00	2	2,644	0.08%
2019/04/02	7	64.69	8	64.55	64.80	-1	2,605	-0.04%
2019/04/01	4	63.60	4	63.63	63.80	0	2,515	0.00%
2019/03/29	9	61.78	1	62.00	61.50	8	2,361	0.34%
2019/03/28	0	0.00	1	62.00	62.00	-1	2,322	-0.04%
2019/03/27	1	61.80	5	61.90	61.90	-4	2,298	-0.17%
2019/03/26	1	61.80	0	0.00	62.30	1	2,285	0.04%
2019/03/22	8	63.29	0	0.00	62.60	8	2,252	0.36%
2019/03/21	0	0.00	1.5	63.53	63.60	-1.5	2,241	-0.06%
2019/03/20	12	63.02	0	0.00	63.10	12	2,269	0.53%
2019/03/19	5	62.60	0	0.00	63.00	5	2,303	0.22%
2019/03/12	5	61.50	1	61.60	61.40	4	2,262	0.18%
2019/03/11	1	60.90	0	0.00	61.10	1	2,287	0.04%
2019/03/06	0	0.00	1	62.00	62.20	-1	2,592	-0.04%
2019/03/05	1	61.90	0	0.00	61.90	1	2,630	0.04%
2019/02/26	0	0.00	3	62.87	62.60	-3	2,632	-0.11%
2019/02/25	0	0.00	2	63.30	63.50	-2	2,614	-0.08%
2019/02/22	1	62.20	0	0.00	62.30	1	2,616	0.04%
2019/02/20	0	0.00	1	61.70	62.00	-1	2,649	-0.04%
2019/02/18	0	0.00	3	60.30	60.20	-3	2,725	-0.11%
2019/02/11	0	0.00	1	59.40	59.50	-1	2,750	-0.04%
2019/01/25	1	58.80	0	0.00	58.50	1	2,709	0.04%
2019/01/24	1	58.60	0	0.00	58.40	1	2,696	0.04%
2019/01/22	0	0.00	1	58.40	58.30	-1	2,716	-0.04%
2019/01/21	0	0.00	3.4	59.02	59.20	-3.4	2,717	-0.12%
2019/01/18	1	58.30	0	0.00	58.60	1	2,721	0.04%
2019/01/17	0	0.00	2	57.60	57.90	-2	2,715	-0.07%
2019/01/14	2	57.90	0	0.00	57.80	2	2,683	0.07%
2019/01/11	1	58.50	2	58.45	58.30	-1	2,732	-0.04%
2019/01/10	0	0.00	1	58.30	58.30	-1	2,715	-0.04%
2019/01/07	3	59.90	0	0.00	58.90	3	2,715	0.11%
2019/01/04	0	0.00	1	58.40	58.90	-1	2,752	-0.04%
2019/01/03	1	59.90	0	0.00	60.00	1	2,882	0.03%
2019/01/02	1	60.70	0	0.00	60.10	1	2,909	0.03%
2018/12/26	1	60.00	0	0.00	60.00	1	2,956	0.03%
2018/12/21	0	0.00	2	60.20	60.70	-2	3,004	-0.07%
2018/12/20	2	61.00	1	60.50	60.30	1	2,994	0.03%
2018/12/19	0	0.00	1	60.70	61.00	-1	2,996	-0.03%
2018/12/18	0	0.00	1	60.20	60.30	-1	3,029	-0.03%
2018/12/17	0	0.00	3	60.70	60.60	-3	3,058	-0.10%
2018/12/12	1	60.60	0	0.00	61.00	1	3,043	0.03%
2018/12/11	2	59.80	0	0.00	59.80	2	3,016	0.07%
2018/12/05	1	61.80	0	0.00	62.00	1	2,967	0.03%
2018/12/03	4	62.88	0	0.00	63.30	4	3,000	0.13%
2018/11/30	3	61.00	0	0.00	62.20	3	2,962	0.10%
2018/11/29	1	62.30	0	0.00	61.30	1	2,796	0.04%
2018/11/27	2	61.25	0	0.00	61.20	2	2,710	0.07%
2018/11/19	0	0.00	2	62.30	62.50	-2	2,640	-0.08%
2018/11/16	1	62.10	6	62.10	62.50	-5	2,639	-0.19%
2018/11/15	8	62.48	0	0.00	62.90	8	2,650	0.30%
2018/11/14	6	64.50	0	0.00	64.10	6	2,607	0.23%
2018/11/09	1	66.40	0	0.00	67.20	1	2,556	0.04%
2018/11/08	0	0.00	1	66.80	66.60	-1	2,571	-0.04%
2018/11/07	0	0.00	2	66.85	66.90	-2	2,589	-0.08%
2018/11/06	0	0.00	1	66.20	66.40	-1	2,609	-0.04%
2018/11/05	1	65.70	0	0.00	66.30	1	2,613	0.04%
2018/11/02	0	0.00	3	66.57	66.70	-3	2,624	-0.11%
2018/10/31	1	65.10	0	0.00	65.60	1	2,634	0.04%
2018/10/30	0	0.00	1	64.30	64.40	-1	2,628	-0.04%
2018/10/29	2	64.10	0	0.00	64.40	2	2,627	0.08%
2018/10/26	1	63.70	0	0.00	64.00	1	2,630	0.04%
2018/10/23	6	65.48	0	0.00	65.00	6	2,615	0.23%
2018/10/18	0	0.00	1	66.50	66.30	-1	2,602	-0.04%
2018/10/17	2	65.70	0	0.00	65.60	2	2,729	0.07%
2018/10/11	6.1	64.66	0	0.00	64.00	6.1	2,844	0.22%
2018/10/08	1	72.10	0	0.00	71.80	1	2,745	0.04%
2018/10/02	1	74.10	0	0.00	74.00	1	2,753	0.04%
2018/09/26	0	0.00	4	74.65	74.80	-4	2,749	-0.15%
2018/09/25	0	0.00	1	74.40	74.50	-1	2,751	-0.04%
2018/09/19	0	0.00	2	73.75	73.90	-2	2,749	-0.07%
2018/09/18	0	0.00	1	73.30	73.30	-1	2,763	-0.04%
2018/09/17	1	73.70	0	0.00	73.70	1	2,772	0.04%
2018/09/14	1	75.00	0	0.00	74.70	1	2,778	0.04%
2018/09/12	7	73.29	0	0.00	73.20	7	2,804	0.25%
2018/09/11	1	73.80	5	74.36	74.90	-4	2,780	-0.14%
2018/09/10	0	0.00	3	74.90	73.50	-3	2,801	-0.11%
2018/09/06	5	76.54	1	76.80	76.80	4	2,777	0.14%
2018/09/05	4	77.43	0	0.00	77.00	4	2,752	0.15%
2018/09/03	1	78.30	0	0.00	77.90	1	2,730	0.04%
2018/08/30	0	0.00	10	77.90	77.90	-10	2,780	-0.36%
2018/08/29	17	78.44	17	78.16	78.10	0	2,803	0.00%
2018/08/28	10	77.90	0	0.00	78.00	10	2,797	0.36%
2018/08/23	0	0.00	4	77.65	77.70	-4	2,873	-0.14%
2018/08/22	11	77.40	16	77.66	77.70	-5	2,907	-0.17%
2018/08/20	0	0.00	15	75.53	75.50	-15	2,880	-0.52%
2018/08/16	0	0.00	3	74.90	75.40	-3	2,907	-0.10%
2018/08/13	2	75.80	2	76.20	75.80	0	2,874	0.00%
2018/08/09	2	77.30	0	0.00	77.10	2	2,871	0.07%
2018/08/08	0	0.00	2	78.10	78.00	-2	2,890	-0.07%
2018/08/07	0	0.00	3	78.00	77.40	-3	2,934	-0.10%
2018/08/06	0	0.00	2	77.10	77.70	-2	2,953	-0.07%
2018/08/03	0	0.00	2	76.90	77.00	-2	2,964	-0.07%
2018/08/02	1	77.30	2	76.70	76.50	-1	2,963	-0.03%
2018/08/01	2	77.00	11	77.20	77.20	-9	2,958	-0.30%
2018/07/31	10	76.10	10	76.40	75.90	0	2,946	0.00%
2018/07/30	3	76.33	10	76.42	76.40	-7	2,933	-0.24%
2018/07/26	15	76.09	10	76.60	76.30	5	2,895	0.17%
2018/07/25	3	76.30	25	76.28	75.80	-22	2,889	-0.76%
2018/07/24	4	79.38	6	79.60	80.00	-2	2,837	-0.07%
2018/07/23	1	78.50	0	0.00	78.80	1	2,711	0.04%
2018/07/20	9	78.27	0	0.00	78.30	9	2,691	0.33%
2018/07/19	20	77.88	2.3	78.14	78.40	17.7	2,671	0.66%
2018/07/18	0	0.00	4	77.30	77.50	-4	2,648	-0.15%
2018/07/16	1	76.00	1	75.80	75.50	0	2,560	0.00%
2018/07/13	0	0.00	4	74.75	75.20	-4	2,578	-0.16%
2018/07/12	1	74.00	0	0.00	74.00	1	2,607	0.04%
2018/07/06	3	72.40	1	72.30	72.60	2	2,650	0.08%
2018/07/04	1	73.20	0	0.00	73.20	1	2,677	0.04%
2018/07/03	1	73.10	0	0.00	73.00	1	2,744	0.04%
2018/07/02	1	73.20	0	0.00	73.20	1	2,758	0.04%
2018/06/29	0	0.00	1	73.50	74.60	-1	2,737	-0.04%
2018/06/28	1	72.40	0	0.00	72.30	1	2,698	0.04%
2018/06/27	1	72.40	0	0.00	72.50	1	2,742	0.04%
2018/06/25	11	72.80	0.5	73.20	72.80	10.5	2,720	0.39%
2018/06/22	0	0.00	1	73.30	73.30	-1	2,716	-0.04%
2018/06/21	7	74.11	0	0.00	74.00	7	2,690	0.26%
2018/06/20	1	74.20	2	74.10	74.20	-1	2,712	-0.04%
2018/06/15	5	75.30	0	0.00	75.10	5	2,693	0.19%
2018/06/13	0	0.00	67	76.80	76.90	-67	2,662	-2.52%
2018/06/12	2	76.55	0	0.00	76.70	2	2,731	0.07%
2018/06/11	0	0.00	1	77.40	77.30	-1	2,758	-0.04%
2018/06/08	0	0.00	3	78.10	77.20	-3	2,814	-0.11%
2018/06/07	3	77.70	5	77.70	78.00	-2	2,831	-0.07%
2018/06/06	7	76.49	2	76.80	77.00	5	2,826	0.18%
2018/05/31	3	74.00	0	0.00	73.80	3	2,810	0.11%
2018/05/30	4	74.23	0	0.00	74.20	4	2,753	0.15%
2018/05/29	1	75.20	8	75.40	75.40	-7	2,733	-0.26%
2018/05/24	1	73.60	2	74.90	74.80	-1	2,763	-0.04%
2018/05/22	2	73.75	1.1	74.02	74.00	0.9	2,812	0.03%
2018/05/21	2	74.40	0	0.00	74.10	2	2,838	0.07%
2018/05/18	0	0.00	1	73.40	73.40	-1	2,859	-0.03%
2018/05/17	1	74.10	0	0.00	74.00	1	2,885	0.03%
2018/05/16	1	74.20	2	74.20	74.20	-1	2,893	-0.03%
2018/05/15	7	75.76	0	0.00	75.20	7	2,918	0.24%
2018/05/11	72	77.40	0	0.00	77.30	72	3,059	2.35%
2018/05/10	4	76.60	0	0.00	76.60	4	3,081	0.13%
2018/05/09	6	75.30	3	75.77	76.40	3	3,120	0.10%
2018/05/08	0	0.00	1	76.00	75.80	-1	3,151	-0.03%
2018/05/04	2	73.90	4	73.63	74.00	-2	3,241	-0.06%
2018/05/03	1	73.90	0	0.00	73.80	1	3,288	0.03%
2018/04/30	1	74.00	0	0.00	73.90	1	3,319	0.03%
2018/04/27	1.1	73.91	0	0.00	73.90	1.1	3,334	0.03%
2018/04/26	4	75.25	0	0.00	74.00	4	3,351	0.12%
2018/04/25	2	72.80	2	72.80	74.90	0	3,411	0.00%
2018/04/24	0	0.00	1	73.10	72.80	-1	3,429	-0.03%
2018/04/23	1	75.00	4	75.40	74.90	-3	3,419	-0.09%
2018/04/20	4	75.75	0	0.00	76.00	4	3,428	0.12%
2018/04/19	1	76.60	0	0.00	76.90	1	3,439	0.03%
2018/04/18	0	0.00	1	76.40	76.30	-1	3,440	-0.03%
2018/04/13	2	78.80	0	0.00	78.50	2	3,451	0.06%
2018/04/12	0	0.00	2	78.50	78.50	-2	3,452	-0.06%
2018/04/11	1	78.50	0	0.00	78.80	1	3,453	0.03%
2018/04/09	2	77.50	0	0.00	77.80	2	3,436	0.06%
2018/04/03	0	0.00	1	78.10	78.20	-1	3,371	-0.03%
2018/04/02	0	0.00	1	79.90	79.20	-1	3,358	-0.03%
2018/03/31	0.3	79.70	0	0.00	79.60	0.3	3,374	0.01%
2018/03/30	4.2	80.02	15	79.40	80.00	-10.8	3,364	-0.32%
2018/03/28	1	78.10	0	0.00	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	9.2	78.00	1	78.00	78.00	8.2	3,427	0.24%
2018/03/23	5	78.12	1	78.00	78.40	4	3,463	0.12%
2018/03/22	0	0.00	1	79.30	79.30	-1	3,466	-0.03%
2018/03/21	0.2	79.90	15	79.47	79.90	-14.8	3,443	-0.43%
2018/03/20	2	78.85	5	79.00	79.00	-3	3,488	-0.09%
2018/03/19	1	79.30	2	79.20	79.30	-1	3,476	-0.03%
2018/03/16	2	79.40	0	0.00	79.10	2	3,490	0.06%
2018/03/15	0	0.00	1	79.60	79.60	-1	3,438	-0.03%
2018/03/14	1	80.50	0	0.00	80.10	1	3,435	0.03%
2018/03/13	61	81.65	51	81.70	81.70	10	3,424	0.29%
2018/03/12	2.1	81.10	2	81.20	81.20	0.1	3,469	0.00%
2018/03/09	1	79.90	1	80.30	79.70	0	3,486	0.00%
2018/03/08	1	79.00	0	0.00	79.00	1	3,472	0.03%
2018/03/05	1	78.50	0	0.00	78.50	1	3,701	0.03%
2018/03/02	1	78.80	0	0.00	78.90	1	3,779	0.03%
2018/03/01	0	0.00	1	80.90	79.70	-1	3,870	-0.03%
2018/02/27	0	0.00	2	80.10	79.40	-2	3,917	-0.05%
2018/02/26	2	80.00	3	80.07	79.90	-1	3,930	-0.03%
2018/02/23	3	79.53	0	0.00	79.40	3	3,963	0.08%
2018/02/22	4	78.75	0	0.00	79.00	4	4,008	0.10%
2018/02/12	1	78.90	0	0.00	78.30	1	4,036	0.02%
2018/02/09	6	77.25	0	0.00	78.50	6	4,084	0.15%
2018/02/08	2	79.10	0	0.00	79.20	2	4,135	0.05%
2018/02/07	3	80.17	0	0.00	80.30	3	4,252	0.07%
2018/02/06	10	78.74	22	77.54	78.70	-12	4,506	-0.27%
2018/02/05	1	82.80	0	0.00	82.90	1	4,409	0.02%
2018/02/02	0	0.00	20	84.00	84.10	-20	4,464	-0.45%
2018/01/31	2	83.50	0	0.00	83.40	2	4,596	0.04%
2018/01/30	8	83.88	0	0.00	83.50	8	4,616	0.17%
2018/01/29	2	84.70	0	0.00	84.50	2	4,613	0.04%
2018/01/26	2	85.70	0	0.00	85.60	2	4,648	0.04%
2018/01/24	1	85.70	5	85.98	86.50	-4	4,754	-0.08%
2018/01/23	0	0.00	3	86.47	86.20	-3	4,991	-0.06%
2018/01/22	2	86.45	0.1	86.90	86.90	1.9	5,056	0.04%
2018/01/19	11	87.13	5	88.12	87.40	6	5,104	0.12%
2018/01/18	5	87.30	6	87.28	86.70	-1	5,113	-0.02%
2018/01/17	1	86.20	1	86.70	87.00	0	5,111	0.00%
2018/01/16	0	0.00	2	86.50	86.50	-2	5,143	-0.04%
2018/01/15	24	86.42	1	86.20	86.20	23	5,168	0.44%
2018/01/12	27	85.57	27	85.60	85.60	0	5,232	0.00%
2018/01/09	1	85.70	2	85.85	85.50	-1	5,335	-0.02%
2018/01/08	2	85.35	2	85.10	85.30	0	5,403	0.00%
2018/01/04	1.4	85.10	0	0.00	85.10	1.4	5,855	0.02%
2018/01/03	1	85.10	0	0.00	85.10	1	5,923	0.02%
2018/01/02	0	0.00	2	84.95	85.00	-2	5,953	-0.03%