鴻準 (2354)-兆豐-岡山券商分點個股進出

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
68.7
漲跌
▲0.5
漲幅
+0.73%
成交量
18,329張
產業
上市其他電子類股
1034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－兆豐-岡山券商分點個股進出

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

兆豐-岡山券商分點個股進出
兆豐-岡山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
2024/06/14	41	68.32	63	68.99	68.70	-22	37,193	-0.06%
2024/06/13	3	68.37	2	68.60	68.20	1	37,283	0.00%
2024/06/12	7	67.77	0	0.00	67.80	7	38,048	0.02%
2024/06/11	33	66.48	4.5	66.45	66.20	28.5	38,536	0.07%
2024/06/07	2	68.05	5	68.30	67.80	-3	40,000	-0.01%
2024/06/06	55.2	70.10	0.2	69.90	68.50	55	40,154	0.14%
2024/06/05	20.2	68.14	25	70.16	69.30	-4.8	39,267	-0.01%
2024/06/04	27.2	70.76	62	69.26	68.10	-34.8	38,356	-0.09%
2024/06/03	133.3	73.16	111	72.15	72.20	22.3	37,454	0.06%	大買/大賣/
2024/05/31	48	73.90	64	75.71	73.10	-16	36,215	-0.04%
2024/05/30	34	73.03	124.1	73.91	72.10	-90.1	33,375	-0.27%	大賣/
2024/05/29	35	74.97	103	75.23	74.60	-68	32,308	-0.21%	大賣/
2024/05/28	35	73.86	48.1	74.03	72.70	-13.1	30,144	-0.04%
2024/05/27	10	70.89	21	71.33	71.50	-11	26,731	-0.04%
2024/05/24	7	64.50	10	64.80	65.00	-3	25,224	-0.01%
2024/05/23	11	63.82	13.4	65.87	65.30	-2.4	24,805	-0.01%
2024/05/22	3.5	63.81	6.2	64.05	63.60	-2.7	23,643	-0.01%
2024/05/21	8.3	64.66	4.1	63.93	64.80	4.2	23,189	0.02%
2024/05/20	1	61.30	4	62.35	62.10	-3	22,450	-0.01%
2024/05/17	1	60.60	0	0.00	61.20	1	22,192	0.00%
2024/05/16	21	61.29	1	61.50	61.10	20	22,142	0.09%
2024/05/15	1	60.20	74	59.87	60.10	-73	21,984	-0.33%
2024/05/14	1	61.20	1	60.70	60.90	0	21,890	0.00%
2024/05/13	3	60.20	10	59.90	60.10	-7	21,783	-0.03%
2024/05/10	0	0.00	20	60.25	60.60	-20	21,714	-0.09%
2024/05/09	2	61.15	1	62.20	60.80	1	21,626	0.00%
2024/05/07	0.6	62.10	0	0.00	61.70	0.6	21,360	0.00%
2024/05/06	0	0.00	3	62.27	62.10	-3	21,150	-0.01%
2024/05/03	1	60.50	1	60.60	60.70	0	20,835	0.00%
2024/05/02	1	60.80	11	60.90	60.70	-10	20,678	-0.05%
2024/04/30	2	61.80	0.3	62.00	61.60	1.7	20,587	0.01%
2024/04/29	2.3	62.90	6	62.87	62.40	-3.7	20,438	-0.02%
2024/04/26	3	61.80	3.5	61.87	61.40	-0.5	19,997	0.00%
2024/04/25	1	61.30	2.5	61.00	60.90	-1.5	19,794	-0.01%
2024/04/24	3.5	61.96	1	61.80	62.00	2.5	19,592	0.01%
2024/04/23	6	58.42	6.1	60.78	60.30	-0.1	18,907	0.00%
2024/04/22	20	56.40	1	56.30	57.00	19	18,438	0.10%
2024/04/19	10	55.25	0	0.00	55.80	10	18,278	0.05%
2024/04/18	5.1	56.08	0	0.00	56.50	5.1	18,105	0.03%
2024/04/16	1	55.70	60	56.16	55.00	-59	17,836	-0.33%
2024/04/15	2	57.45	5	57.58	57.50	-3	17,596	-0.02%
2024/04/12	3.1	59.09	14	59.00	58.50	-10.9	17,434	-0.06%
2024/04/11	6	59.25	20	58.75	59.10	-14	17,226	-0.08%
2024/04/10	11	62.71	0	0.00	61.20	11	16,729	0.07%
2024/04/09	3	63.50	5	63.54	63.00	-2	16,351	-0.01%
2024/04/08	12.1	62.82	1	62.80	63.50	11.1	15,980	0.07%
2024/04/03	0.1	64.00	20	63.20	64.00	-20	15,670	-0.13%
2024/04/02	6	64.47	5	64.66	64.90	1	15,264	0.01%
2024/04/01	39.1	64.24	3	63.90	63.80	36.1	14,706	0.25%
2024/03/29	16	63.64	2	63.85	63.00	14	14,144	0.10%
2024/03/28	39	65.39	23	66.92	65.10	16	13,289	0.12%
2024/03/27	1.2	63.28	6	62.77	63.60	-4.8	10,914	-0.04%
2024/03/26	5	58.50	5	58.20	57.90	0	9,790	0.00%
2024/03/25	0.1	59.00	2	58.75	58.70	-1.9	9,502	-0.02%
2024/03/22	13	58.88	3	59.63	59.00	10	9,239	0.11%
2024/03/21	9	58.54	1	59.10	59.10	8	8,698	0.09%
2024/03/20	12	58.61	8	59.81	58.20	4	8,078	0.05%
2024/03/19	62	55.50	4	55.40	58.10	58	6,912	0.84%
2024/03/18	15	54.41	5	54.80	55.40	10	6,431	0.16%
2024/03/15	7	56.29	30	56.60	55.60	-23	6,066	-0.38%
2024/03/14	10	54.62	1	54.90	53.70	9	4,982	0.18%
2024/03/13	32	59.02	7.6	59.34	58.90	24.4	4,239	0.58%
2024/03/12	1	51.00	5.3	55.12	55.30	-4.3	2,479	-0.17%
2024/03/07	4	49.50	0	0.00	50.10	4	2,041	0.20%
2024/03/05	0	0.00	1	50.40	50.50	-1	1,996	-0.05%
2024/03/04	1	49.75	0	0.00	50.00	1	1,969	0.05%
2024/03/01	0	49.60	0	0.00	49.30	0	1,953	0.00%
2024/02/29	2	49.85	0	0.00	49.70	2	1,952	0.10%
2024/02/20	1	50.10	0	0.00	50.30	1	1,966	0.05%
2024/02/19	0	0.00	1	49.80	50.30	-1	1,984	-0.05%
2024/02/16	1	49.50	0	0.00	49.40	1	2,021	0.05%
2024/02/15	1	49.20	0	0.00	49.40	1	2,030	0.05%
2024/01/31	1	50.00	0	0.00	50.50	1	2,013	0.05%
2024/01/30	0	0.00	1	50.60	50.40	-1	2,017	-0.05%
2024/01/29	0.3	50.70	0	0.00	50.70	0.3	2,046	0.01%
2024/01/26	0	0.00	1	50.40	50.50	-1	2,051	-0.05%
2024/01/23	0	0.00	1	50.20	50.20	-1	2,131	-0.05%
2024/01/17	1	50.30	0	0.00	49.65	1	2,182	0.05%
2024/01/08	0	0.00	2	51.70	51.60	-2	2,321	-0.09%
2024/01/05	0	0.00	4	51.80	51.80	-4	2,331	-0.17%
2023/12/29	0	0.00	15	53.40	53.10	-15	2,580	-0.58%
2023/12/27	3	52.23	26	52.27	52.40	-23	2,601	-0.88%
2023/12/25	0	0.00	8	51.70	51.90	-8	2,740	-0.29%
2023/12/21	1	51.50	0	0.00	51.70	1	2,840	0.04%
2023/12/15	30	52.00	0	0.00	52.00	30	3,417	0.88%
2023/12/13	0	0.00	5.1	51.90	52.00	-5.1	4,243	-0.12%
2023/12/12	5	51.30	0	0.00	51.30	5	4,373	0.11%
2023/12/11	0	0.00	20	51.20	51.30	-20	4,414	-0.45%
2023/12/08	0	0.00	10	51.60	51.60	-10	4,421	-0.23%
2023/12/06	1	52.00	0	0.00	52.00	1	4,460	0.02%
2023/12/04	0	0.00	2	53.30	53.20	-2	4,412	-0.05%
2023/11/22	5	53.30	0	0.00	53.30	5	4,559	0.11%
2023/11/17	2	52.90	0	0.00	53.20	2	4,530	0.04%
2023/11/16	2	52.80	0	0.00	52.80	2	4,508	0.04%
2023/11/15	0	0.00	3	52.90	52.90	-3	4,492	-0.07%
2023/11/14	1	52.50	0	0.00	52.30	1	4,459	0.02%
2023/11/13	1	52.50	1	52.30	52.30	0	4,457	0.00%
2023/11/08	3	52.40	0	0.00	52.20	3	4,509	0.07%
2023/11/07	0	52.50	0	0.00	52.20	0	4,501	0.00%
2023/11/06	0	0.00	31	52.78	52.50	-31	4,527	-0.68%
2023/11/03	0	0.00	10	53.00	52.70	-10	4,530	-0.22%
2023/11/01	1	52.40	0	0.00	52.20	1	4,596	0.02%
2023/10/30	2	51.95	0	0.00	51.80	2	4,597	0.04%
2023/10/27	0	0.00	35	52.86	52.90	-35	4,570	-0.77%
2023/10/26	4	52.63	0	0.00	52.30	4	4,608	0.09%
2023/10/25	1	53.60	0	0.00	53.30	1	4,628	0.02%
2023/10/24	1	53.00	0	0.00	53.10	1	4,689	0.02%
2023/10/19	2	54.70	0	0.00	55.10	2	5,484	0.04%
2023/10/17	0	0.00	1.1	56.59	56.40	-1.1	5,440	-0.02%
2023/10/06	5	56.50	3	56.50	56.50	2	5,731	0.03%
2023/10/05	1.1	57.71	0	0.00	58.20	1.1	5,621	0.02%
2023/10/02	0	0.00	1	57.60	57.60	-1	5,518	-0.02%
2023/09/28	3	57.50	12	56.24	57.70	-9	5,487	-0.16%
2023/09/27	2	55.70	0	0.00	55.90	2	5,446	0.04%
2023/09/26	10	56.55	50	57.10	56.30	-40	5,403	-0.74%
2023/09/25	15	57.47	0	0.00	57.60	15	5,400	0.28%
2023/09/21	2	58.15	0	0.00	58.00	2	5,321	0.04%
2023/09/20	5	58.80	0	0.00	58.90	5	5,188	0.10%
2023/09/19	11	61.32	43	61.33	60.70	-32	4,915	-0.65%
2023/09/14	1	57.40	1	57.30	57.50	0	3,996	0.00%
2023/09/12	0	0.00	25	57.20	57.30	-25	4,003	-0.62%
2023/09/07	0	0.00	3	57.30	56.50	-3	4,094	-0.07%
2023/09/06	4	56.80	1	57.30	57.10	3	4,090	0.07%
2023/09/04	3	56.00	0	0.00	55.90	3	4,034	0.07%
2023/09/01	0	0.00	5	56.76	57.00	-5	4,010	-0.12%
2023/08/30	25	55.00	0	0.00	55.30	25	3,950	0.63%
2023/08/24	2	55.65	0	0.00	55.50	2	4,130	0.05%
2023/08/23	6	54.63	0	0.00	54.80	6	4,121	0.15%
2023/08/18	1	55.10	0	0.00	55.00	1	4,112	0.02%
2023/08/14	0	0.00	2	55.50	55.70	-2	4,055	-0.05%
2023/08/10	0	0.00	7	56.57	56.20	-7	4,024	-0.17%
2023/08/04	46	54.97	0	0.00	54.80	46	3,912	1.18%
2023/08/02	4	54.68	0	0.00	54.50	4	3,906	0.10%
2023/07/31	2	56.30	1	55.90	55.70	1	3,826	0.03%
2023/07/28	3	56.00	0	0.00	56.30	3	3,781	0.08%
2023/07/27	0	0.00	1	56.80	56.90	-1	3,731	-0.03%
2023/07/26	10	57.78	3	57.10	57.00	7	3,664	0.19%
2023/07/25	9	59.09	9	57.84	59.50	0	3,399	0.00%
2023/07/21	0	0.00	2	54.20	54.30	-2	2,766	-0.07%
2023/07/19	4	56.50	3	55.80	55.90	1	2,738	0.04%
2023/07/18	2	57.20	4	57.60	57.40	-2	2,693	-0.07%
2023/07/17	3	57.20	0	0.00	57.20	3	2,560	0.12%
2023/07/14	1	55.50	0	0.00	56.20	1	2,497	0.04%
2023/07/13	4	55.70	5	55.34	54.90	-1	2,433	-0.04%
2023/07/12	1	54.10	0	0.00	54.00	1	2,351	0.04%
2023/07/11	1	53.70	0	0.00	53.60	1	2,347	0.04%
2023/07/06	0	53.00	5	53.50	53.00	-5	2,335	-0.21%
2023/06/30	0.2	55.70	1	55.60	55.60	-0.8	2,322	-0.03%
2023/06/26	0	0.00	43	56.78	57.60	-43	2,398	-1.79%
2023/06/21	0	0.00	1	56.00	55.60	-1	2,314	-0.04%
2023/06/16	0	0.00	2	56.70	56.00	-2	2,301	-0.09%
2023/06/15	5	56.90	1	56.60	56.50	4	2,246	0.18%
2023/06/14	2	56.70	0	0.00	56.50	2	2,238	0.09%
2023/06/06	0	0.00	1	55.70	55.70	-1	2,168	-0.05%
2023/06/05	6	55.80	0	0.00	55.80	6	2,223	0.27%
2023/06/02	35	56.01	0	0.00	55.90	35	2,258	1.55%
2023/06/01	0	0.00	1	55.20	55.80	-1	2,232	-0.04%
2023/05/29	1	54.00	0	0.00	54.20	1	2,119	0.05%
2023/05/25	0	0.00	1	53.60	53.60	-1	2,188	-0.05%
2023/05/23	0	53.70	0	0.00	53.90	0	2,226	0.00%
2023/05/15	0	0.00	0.3	52.20	52.70	-0.3	2,345	-0.01%
2023/05/09	1	53.80	0	0.00	53.80	1	2,476	0.04%
2023/05/03	0	0.00	1	53.70	53.80	-1	2,903	-0.03%
2023/04/24	2	53.50	0	0.00	53.40	2	3,305	0.06%
2023/04/19	1	56.00	0.5	55.40	55.00	0.5	3,398	0.01%
2023/04/14	0	0.00	1	55.30	54.80	-1	3,409	-0.03%
2023/04/12	0	0.00	10	55.40	55.30	-10	3,444	-0.29%
2023/04/07	0	0.00	11	55.75	55.50	-11	3,495	-0.31%
2023/04/06	2	55.70	0	0.00	56.10	2	3,468	0.06%
2023/03/31	1	56.10	0	0.00	55.90	1	3,415	0.03%
2023/03/30	1	55.90	2	55.55	55.60	-1	3,385	-0.03%
2023/03/29	0	0.00	12	55.28	55.50	-12	3,342	-0.36%
2023/03/24	1	54.70	0	0.00	54.70	1	3,272	0.03%
2023/03/22	1	53.40	0	0.00	53.30	1	3,255	0.03%
2023/03/20	0	0.00	11	52.68	53.00	-11	3,328	-0.33%
2023/03/17	1	52.30	8	52.43	52.20	-7	3,337	-0.21%
2023/03/16	1	52.50	3	51.80	51.90	-2	3,323	-0.06%
2023/03/14	5	52.70	0	0.00	52.90	5	3,392	0.15%
2023/03/13	0	0.00	1	53.50	53.60	-1	3,484	-0.03%
2023/03/10	3	53.80	0	0.00	53.60	3	3,664	0.08%
2023/03/09	4	54.80	0	0.00	54.90	4	3,665	0.11%
2023/03/08	71.2	55.56	0	0.00	55.20	71.2	3,746	1.90%
2023/03/07	3	56.63	0	0.00	56.00	3	3,688	0.08%
2023/03/06	5	55.80	0	0.00	55.90	5	3,654	0.14%
2023/03/03	1	55.20	0	0.00	55.20	1	3,635	0.03%
2023/02/23	0	0.00	1	56.20	56.00	-1	3,592	-0.03%
2023/02/16	1	54.90	0	0.00	55.10	1	3,670	0.03%
2023/02/15	2	54.40	0	0.00	54.50	2	3,743	0.05%
2023/02/10	5	54.60	0	0.00	54.60	5	3,788	0.13%
2023/02/09	0	0.00	1.4	55.39	55.50	-1.4	3,733	-0.04%
2023/02/08	1	55.80	0	0.00	55.80	1	3,710	0.03%
2023/02/06	0	0.00	20	56.70	56.50	-20	3,643	-0.55%
2023/02/03	2	56.30	0	0.00	56.30	2	3,593	0.06%
2023/02/01	2	54.60	0	0.00	55.00	2	3,320	0.06%
2023/01/31	8	54.66	1	54.40	54.20	7	3,260	0.21%
2023/01/30	0	0.00	22	54.40	55.40	-22	3,155	-0.70%
2023/01/17	0	0.00	1	52.30	52.20	-1	2,909	-0.03%
2023/01/11	0	0.00	1	53.50	53.80	-1	2,937	-0.03%
2023/01/10	1	53.70	0	0.00	53.40	1	2,918	0.03%
2023/01/09	2	53.10	1	53.10	53.20	1	2,923	0.03%
2023/01/06	1	51.90	0	0.00	52.40	1	2,890	0.03%
2023/01/04	20	51.40	0	0.00	51.40	20	2,869	0.70%
2022/12/29	1	51.20	1	51.10	51.00	0	2,841	0.00%
2022/12/28	4	52.35	1	52.20	52.30	3	2,828	0.11%
2022/12/26	3	51.20	0	0.00	51.10	3	2,790	0.11%
2022/12/22	6	52.07	1	51.10	52.00	5	2,833	0.18%
2022/12/21	1	51.60	0.2	51.66	50.60	0.8	2,832	0.03%
2022/12/19	2	52.10	0	0.00	51.90	2	2,840	0.07%
2022/12/14	1	53.30	0	0.00	53.70	1	2,803	0.04%
2022/12/13	1	54.00	1	53.90	53.70	0	2,770	0.00%
2022/12/12	0	0.00	2	52.60	52.80	-2	2,691	-0.07%
2022/12/09	3	52.93	3	53.00	53.20	0	2,735	0.00%
2022/12/08	0	0.00	8	53.04	52.70	-8	2,718	-0.29%
2022/12/07	3	52.57	3	52.87	52.80	0	2,711	0.00%
2022/12/06	5	53.12	21	52.84	53.20	-16	2,685	-0.60%
2022/12/05	10	54.43	4	54.30	54.20	6	2,636	0.23%
2022/12/02	3	52.97	8	53.96	54.00	-5	2,540	-0.20%
2022/11/30	42	51.89	2	51.60	52.10	40	2,386	1.68%
2022/11/29	1	49.70	0	0.00	50.10	1	2,294	0.04%
2022/11/28	1	49.50	0	0.00	49.95	1	2,280	0.04%
2022/11/24	0	0.00	1	50.00	49.85	-1	2,284	-0.04%
2022/11/18	1	49.50	2	49.75	49.65	-1	2,364	-0.04%
2022/11/16	0	0.00	4	49.45	50.10	-4	2,340	-0.17%
2022/11/15	1	49.55	0	0.00	49.60	1	2,273	0.04%
2022/11/14	0	0.00	1	49.65	49.50	-1	2,234	-0.04%
2022/11/10	1.5	47.67	0	0.00	47.55	1.5	2,115	0.07%
2022/11/09	0	0.00	2	48.00	48.20	-2	2,098	-0.10%
2022/11/07	10	46.10	0	0.00	46.30	10	2,114	0.47%
2022/11/01	1	44.95	0	0.00	45.45	1	2,199	0.05%
2022/10/21	2	46.15	0	0.00	45.60	2	2,226	0.09%
2022/10/19	1	46.80	0	0.00	46.00	1	2,210	0.05%
2022/10/14	1	46.30	0	0.00	46.10	1	2,267	0.04%
2022/10/13	2	45.60	2	45.70	45.25	0	2,296	0.00%
2022/10/12	2	46.75	0	0.00	46.15	2	2,271	0.09%
2022/10/07	0	0.00	1	47.25	47.40	-1	2,296	-0.04%
2022/10/06	0	0.00	1	47.00	47.00	-1	2,319	-0.04%
2022/10/05	0	0.00	1	46.65	46.55	-1	2,364	-0.04%
2022/10/03	0	0.00	1	45.35	45.30	-1	2,379	-0.04%
2022/09/30	1	45.75	1	45.75	45.85	0	2,401	0.00%
2022/09/29	0	0.00	1	45.65	45.95	-1	2,429	-0.04%
2022/09/28	1	45.20	0	0.00	45.15	1	2,452	0.04%
2022/09/26	0	0.00	5	45.96	45.80	-5	2,514	-0.20%
2022/09/22	1	47.20	0	0.00	47.20	1	2,734	0.04%
2022/09/21	3	47.50	0	0.00	47.35	3	2,775	0.11%
2022/09/16	1	48.00	0	0.00	48.00	1	2,831	0.04%
2022/09/14	1	49.05	0	0.00	48.85	1	2,866	0.03%
2022/09/12	0	0.00	1	49.10	49.00	-1	3,011	-0.03%
2022/09/08	4	47.85	1	47.65	48.10	3	3,178	0.09%
2022/09/07	1	47.30	14	47.31	47.15	-13	3,249	-0.40%
2022/09/06	1	49.10	10	48.70	48.15	-9	3,297	-0.27%
2022/09/02	10	50.20	0	0.00	50.10	10	3,404	0.29%
2022/09/01	1	50.20	0	0.00	50.20	1	3,454	0.03%
2022/08/31	0	50.60	0	0.00	50.60	0	3,532	0.00%
2022/08/30	20	50.40	0	0.00	50.60	20	3,605	0.55%
2022/08/29	1	50.30	0	0.00	50.20	1	3,669	0.03%
2022/08/19	0	0.00	2	50.20	50.60	-2	6,346	-0.03%
2022/08/12	0	0.00	1	50.90	51.10	-1	6,721	-0.01%
2022/08/11	0	0.00	1	50.50	50.60	-1	6,755	-0.01%
2022/08/10	1	49.85	0	0.00	49.80	1	6,770	0.01%
2022/08/05	1	48.75	2	48.65	48.85	-1	7,083	-0.01%
2022/08/02	0	0.00	1	48.30	48.30	-1	7,144	-0.01%
2022/08/01	0	0.00	1	49.70	49.50	-1	7,140	-0.01%
2022/07/28	2	49.25	0	0.00	49.30	2	7,157	0.03%
2022/07/26	0	0.00	10	48.90	48.70	-10	7,202	-0.14%
2022/07/22	2	49.38	0	0.00	49.20	2	7,219	0.03%
2022/07/21	1	48.25	1	48.50	48.75	0	7,194	0.00%
2022/07/14	2	46.80	0	0.00	46.80	2	7,239	0.03%
2022/07/13	1	47.35	0	0.00	47.05	1	7,246	0.01%
2022/07/12	1	45.60	0	0.00	45.70	1	7,211	0.01%
2022/07/08	0	0.00	1	46.75	46.05	-1	7,190	-0.01%
2022/07/07	0	0.00	2	45.60	46.25	-2	7,184	-0.03%
2022/07/06	1	45.65	5	45.60	45.10	-4	7,162	-0.06%
2022/07/05	2	46.18	0	0.00	46.55	2	7,137	0.03%
2022/06/30	1	50.30	16	49.87	49.30	-15	7,040	-0.21%
2022/06/27	0	0.00	1	53.80	53.60	-1	6,921	-0.01%
2022/06/24	1	52.60	0	0.00	52.70	1	6,897	0.01%
2022/06/23	0	0.00	5	52.96	52.50	-5	6,879	-0.07%
2022/06/22	0	0.00	2	53.05	53.20	-2	6,844	-0.03%
2022/06/17	2	54.40	3	54.30	55.50	-1	6,680	-0.01%
2022/06/16	0	0.00	4	55.90	55.20	-4	6,524	-0.06%
2022/06/15	2	56.75	0	0.00	56.20	2	6,514	0.03%
2022/06/14	1	55.50	0	0.00	56.40	1	6,485	0.02%
2022/06/13	22	55.70	0	0.00	55.50	22	6,436	0.34%
2022/06/10	1	56.50	2	56.50	56.40	-1	6,353	-0.02%
2022/06/09	0	0.00	1	56.70	56.40	-1	6,310	-0.02%
2022/06/08	2	56.60	1	56.50	56.40	1	6,213	0.02%
2022/06/07	3	56.53	1	56.40	56.20	2	6,155	0.03%
2022/06/06	2	56.45	1	56.00	56.30	1	6,090	0.02%
2022/06/02	11	56.71	3	57.13	56.50	8	5,993	0.13%
2022/06/01	8	55.61	3	55.90	56.00	5	5,706	0.09%
2022/05/31	9	54.51	3	54.10	54.60	6	5,360	0.11%
2022/05/30	6.1	54.28	1	54.30	54.30	5.1	3,832	0.13%
2022/05/27	5	54.54	2	54.55	54.60	3	3,693	0.08%
2022/05/26	1	54.90	0	0.00	54.40	1	3,640	0.03%
2022/05/25	3	54.10	2	53.90	54.40	1	3,678	0.03%
2022/05/24	1	53.40	0	0.00	53.20	1	3,683	0.03%
2022/05/23	3	54.23	1	55.00	53.80	2	3,696	0.05%
2022/05/20	2	54.15	0	0.00	54.50	2	3,641	0.05%
2022/05/19	1.2	53.94	3	54.03	54.00	-1.8	3,686	-0.05%
2022/05/18	5	55.14	0	0.00	55.60	5	3,604	0.14%
2022/05/17	5	54.60	0	0.00	54.90	5	3,578	0.14%
2022/05/16	4	56.43	6	56.40	55.90	-2	3,497	-0.06%
2022/05/13	6	58.77	2	58.50	58.50	4	3,385	0.12%
2022/05/12	2	61.45	1	61.10	61.00	1	3,285	0.03%
2022/05/10	1	60.60	3	60.20	61.50	-2	3,401	-0.06%
2022/04/29	5	58.60	1	58.50	59.00	4	3,495	0.11%
2022/04/28	2	58.30	1	59.00	59.00	1	3,522	0.03%
2022/04/27	1	58.20	0	0.00	58.50	1	3,536	0.03%
2022/04/25	0	0.00	5	59.42	59.50	-5	3,530	-0.14%
2022/04/22	0	0.00	0.4	61.30	60.60	-0.4	3,496	-0.01%
2022/04/21	5	60.46	0.6	60.70	60.70	4.4	3,469	0.13%
2022/04/20	2	60.35	1	60.30	60.50	1	3,461	0.03%
2022/04/13	2	61.25	0	0.00	61.40	2	3,592	0.06%
2022/04/12	0	0.00	1	60.10	60.20	-1	3,788	-0.03%
2022/04/08	2	60.80	0	0.00	60.80	2	3,784	0.05%
2022/04/07	1	61.70	0	0.00	60.80	1	3,773	0.03%
2022/04/01	1	62.20	0	0.00	62.10	1	3,705	0.03%
2022/03/31	2	63.10	0	0.00	62.80	2	3,688	0.05%
2022/03/29	0	0.00	3	62.90	62.70	-3	3,649	-0.08%
2022/03/28	0	0.00	6	62.70	63.20	-6	3,650	-0.16%
2022/03/24	1	62.30	0	0.00	63.30	1	3,651	0.03%
2022/03/22	1	62.90	0	0.00	62.80	1	3,661	0.03%
2022/03/17	1	62.70	2	62.85	62.90	-1	3,647	-0.03%
2022/03/14	1	62.50	0	0.00	62.10	1	3,671	0.03%
2022/03/10	0	0.00	3	63.00	63.00	-3	3,775	-0.08%
2022/03/09	7	62.01	0	0.00	61.90	7	3,785	0.18%
2022/03/08	2	62.90	0	0.00	61.90	2	3,808	0.05%
2022/03/04	1	63.70	0	0.00	63.70	1	3,830	0.03%
2022/03/02	3	64.87	0	0.00	64.80	3	3,932	0.08%
2022/03/01	4	64.75	0	0.00	64.80	4	3,908	0.10%
2022/02/25	5	63.74	0	0.00	63.80	5	3,836	0.13%
2022/02/24	16	64.21	1	64.60	63.70	15	3,779	0.40%
2022/02/23	1	64.40	3.4	64.55	64.60	-2.4	3,696	-0.06%
2022/02/22	0	0.00	1	63.50	63.90	-1	3,637	-0.03%
2022/02/21	1	63.80	1	64.00	64.00	0	3,645	0.00%
2022/02/16	1	62.40	0	0.00	62.90	1	3,852	0.03%
2022/02/15	1	62.40	1	62.40	62.00	0	3,898	0.00%
2022/02/14	1	62.10	0	0.00	62.30	1	4,021	0.02%
2022/02/11	2	62.70	1	63.30	63.30	1	4,071	0.02%
2022/02/10	0	0.00	2	63.00	63.60	-2	4,106	-0.05%
2022/02/09	0	0.00	1	61.40	61.40	-1	4,034	-0.02%
2022/02/08	0	0.00	1	60.80	61.10	-1	4,088	-0.02%
2022/02/07	2.2	60.24	21	59.85	60.20	-18.9	4,198	-0.45%
2022/01/26	0.2	60.30	1	60.30	60.00	-0.9	4,219	-0.02%
2022/01/25	0.1	60.60	0	0.00	60.40	0.1	4,375	0.00%
2022/01/24	1.1	61.81	2	61.90	61.50	-0.9	4,369	-0.02%
2022/01/21	0	0.00	1	62.30	62.00	-1	4,417	-0.02%
2022/01/20	1	61.30	0	0.00	62.00	1	4,457	0.02%
2022/01/19	0.1	62.40	0	0.00	62.00	0.1	4,484	0.00%
2022/01/17	0.1	62.50	0	0.00	62.40	0.1	4,573	0.00%
2022/01/14	0.1	62.70	0	0.00	62.40	0.1	4,656	0.00%
2022/01/13	1.1	62.92	0	0.00	63.30	1.1	4,815	0.02%
2022/01/12	0	0.00	0.1	63.10	63.30	-0.1	4,944	0.00%
2022/01/11	1.1	63.62	0	0.00	63.40	1.1	5,062	0.02%
2022/01/10	0.2	64.00	0	0.00	64.00	0.2	5,313	0.00%
2022/01/06	1.1	65.31	0	0.00	65.70	1.1	5,601	0.02%
2022/01/05	6	66.67	8.3	66.27	66.20	-2.3	5,650	-0.04%
2022/01/03	0.3	64.49	0	0.00	64.20	0.3	5,781	0.01%
2021/12/29	0.1	64.90	0	0.00	64.90	0.1	6,247	0.00%
2021/12/28	0.3	64.80	0	0.00	65.00	0.3	6,623	0.00%
2021/12/24	1	64.60	0	0.00	64.60	1	7,497	0.01%
2021/12/23	3.3	64.71	0	0.00	64.60	3.3	7,932	0.04%
2021/12/22	0	0.00	1	64.10	64.10	-1	8,081	-0.01%
2021/12/21	0	0.00	2	64.15	64.10	-2	8,253	-0.02%
2021/12/20	1	63.70	0	0.00	63.60	1	8,387	0.01%
2021/12/17	1	63.70	0	0.00	63.90	1	8,733	0.01%
2021/12/14	2	64.10	0	0.00	64.20	2	9,301	0.02%
2021/12/13	1	64.80	0	0.00	64.80	1	9,340	0.01%
2021/12/10	2	65.40	2	65.50	65.30	0	9,585	0.00%
2021/12/07	1	64.60	2	64.30	64.30	-1	9,514	-0.01%
2021/12/06	0	0.00	0.1	65.50	65.50	-0.1	9,462	0.00%
2021/12/02	2	64.80	1	64.60	64.30	1	9,489	0.01%
2021/12/01	0	0.00	1	64.60	64.90	-1	9,490	-0.01%
2021/11/30	1	65.20	1	65.30	65.20	0	9,519	0.00%
2021/11/29	5	65.14	0	0.00	65.00	5	9,497	0.05%
2021/11/26	6	65.10	0	0.00	65.10	6	9,469	0.06%
2021/11/25	0	0.00	2	66.70	66.60	-2	9,412	-0.02%
2021/11/24	31	67.09	2	66.70	67.10	29	9,427	0.31%
2021/11/23	2	66.95	9	66.50	66.60	-7	9,460	-0.07%
2021/11/19	7	66.80	2	66.60	66.70	5	9,486	0.05%
2021/11/18	3	67.20	5	67.04	67.10	-2	9,548	-0.02%
2021/11/17	1	67.00	1	67.00	66.90	0	9,682	0.00%
2021/11/16	0	0.00	4	66.83	67.30	-4	9,779	-0.04%
2021/11/15	2	68.65	0.5	68.50	68.00	1.5	9,836	0.02%
2021/11/11	2	69.70	2	70.10	69.30	0	9,930	0.00%
2021/11/10	20.2	70.05	2	70.20	70.20	18.2	9,851	0.18%
2021/11/09	5	69.78	0	0.00	69.60	5	9,853	0.05%
2021/11/08	0	0.00	3	69.20	69.60	-3	9,847	-0.03%
2021/11/05	0	0.00	1	69.90	70.00	-1	9,845	-0.01%
2021/11/04	8.3	70.33	2	70.35	70.00	6.3	9,782	0.06%
2021/11/03	0	0.00	3	69.67	69.80	-3	9,643	-0.03%
2021/11/02	4	69.60	2	69.10	69.10	2	9,609	0.02%
2021/10/29	1	68.50	1	68.70	68.80	0	9,456	0.00%
2021/10/28	1	68.30	1	68.60	68.60	0	9,393	0.00%
2021/10/27	1	67.50	0.2	67.80	67.70	0.8	9,316	0.01%
2021/10/25	1	68.20	0	0.00	68.30	1	9,279	0.01%
2021/10/22	1.1	67.07	0	0.00	67.90	1.1	9,259	0.01%
2021/10/21	6.1	68.25	5	66.90	66.50	1.1	9,213	0.01%
2021/10/20	0	0.00	41.2	68.08	67.90	-41.2	9,154	-0.45%
2021/10/19	1	68.00	2	69.00	68.00	-1	9,037	-0.01%
2021/10/18	14	69.94	5	69.62	68.70	9	8,913	0.10%
2021/10/15	1.2	70.75	4	70.60	70.80	-2.8	8,729	-0.03%
2021/10/14	0	0.00	1	70.00	68.50	-1	8,527	-0.01%
2021/10/13	2	68.65	0	0.00	69.00	2	8,468	0.02%
2021/10/12	0	0.00	1	68.10	67.90	-1	8,397	-0.01%
2021/10/08	1	69.80	6	70.43	70.10	-5	8,305	-0.06%
2021/10/07	2	69.30	23	69.42	69.40	-21	8,151	-0.26%
2021/10/06	5	70.32	3	69.80	68.30	2	8,078	0.02%
2021/10/05	7	69.76	8	69.64	71.20	-1	7,773	-0.01%
2021/10/04	5	69.88	11	70.10	70.90	-6	7,414	-0.08%
2021/10/01	0.1	68.10	52	68.45	67.60	-51.9	6,842	-0.76%
2021/09/30	12	70.12	8	70.60	70.30	4	6,600	0.06%
2021/09/29	11	68.93	18	68.43	68.70	-7	6,218	-0.11%
2021/09/28	4.1	68.24	4	69.25	69.40	0.1	6,209	0.00%
2021/09/27	11	68.91	2	68.70	68.80	9	6,058	0.15%
2021/09/24	37.1	68.81	6.5	68.73	68.70	30.6	5,961	0.51%
2021/09/23	2	66.90	5	67.66	68.00	-3	5,645	-0.05%
2021/09/22	4	65.40	1	65.10	66.20	3	5,330	0.06%
2021/09/17	3	65.90	2	66.05	66.50	1	5,240	0.02%
2021/09/16	1	64.80	1	64.40	64.40	0	5,113	0.00%
2021/09/15	10	65.19	117	64.92	65.00	-107	5,073	-2.11%	大賣/鉅額交易
2021/09/14	0	0.00	38	62.97	62.80	-38	4,849	-0.78%
2021/09/13	5	63.04	10	63.50	63.00	-5	4,862	-0.10%
2021/09/08	1	63.70	43	63.80	62.90	-42	5,002	-0.84%
2021/09/07	39	64.11	0	0.00	64.30	39	4,951	0.79%
2021/09/03	2	63.60	12	64.58	64.90	-10	4,952	-0.20%
2021/09/01	20	65.90	1	65.90	65.60	19	4,851	0.39%
2021/08/31	30	65.63	0	0.00	66.30	30	4,845	0.62%
2021/08/30	50	66.06	0	0.00	66.20	50	4,853	1.03%
2021/08/27	40	66.05	0	0.00	66.20	40	4,900	0.82%
2021/08/26	21	65.10	0	0.00	65.70	21	4,919	0.43%
2021/08/25	2	65.80	0	0.00	65.70	2	5,051	0.04%
2021/08/24	5	66.40	1	66.30	65.70	4	5,050	0.08%
2021/08/23	7	66.81	3	66.93	67.30	4	5,006	0.08%
2021/08/20	0	0.00	10	66.10	65.90	-10	4,871	-0.21%
2021/08/19	0	0.00	4	64.20	64.50	-4	4,791	-0.08%
2021/08/18	4	65.65	0.6	65.86	66.80	3.4	4,610	0.07%
2021/08/17	0	0.00	7	64.43	64.40	-7	4,482	-0.16%
2021/08/13	0	0.00	3	64.03	64.00	-3	4,433	-0.07%
2021/08/11	0	0.00	1	62.50	63.30	-1	4,404	-0.02%
2021/08/10	0	0.00	2	62.00	62.20	-2	4,479	-0.04%
2021/08/09	0	0.00	2	62.70	62.80	-2	4,608	-0.04%
2021/08/06	1	63.30	1	63.70	63.70	0	4,665	0.00%
2021/08/04	1.1	62.03	0	0.00	62.10	1.1	4,972	0.02%
2021/08/03	1	61.80	0	0.00	62.30	1	5,070	0.02%
2021/07/30	1	61.90	0	0.00	61.60	1	5,173	0.02%
2021/07/28	1	62.00	0	0.00	62.20	1	5,306	0.02%
2021/07/27	0	0.00	1	62.50	62.50	-1	5,499	-0.02%
2021/07/26	3	62.67	2	63.65	63.10	1	5,680	0.02%
2021/07/23	0	0.00	2	62.10	62.60	-2	5,639	-0.04%
2021/07/22	3	62.50	1	62.60	62.40	2	5,708	0.04%
2021/07/21	5	63.04	4	62.90	63.00	1	5,794	0.02%
2021/07/20	5	64.32	0	0.00	64.20	5	5,755	0.09%
2021/07/19	10	65.70	0	0.00	65.80	10	5,777	0.17%
2021/07/15	1	66.60	1	66.80	66.70	0	6,086	0.00%
2021/07/14	1	66.10	9	66.11	65.80	-8	6,100	-0.13%
2021/07/13	3	66.20	0	0.00	66.10	3	6,153	0.05%
2021/07/09	10	65.10	2	64.80	65.00	8	6,253	0.13%
2021/07/06	2	66.05	1	66.00	66.00	1	6,572	0.02%
2021/07/05	1	66.20	3	66.73	67.00	-2	6,628	-0.03%
2021/07/02	0	0.00	1	64.90	65.00	-1	6,607	-0.02%
2021/07/01	1	65.50	0	0.00	65.10	1	6,709	0.01%
2021/06/30	0	0.00	1	65.60	65.70	-1	6,760	-0.01%
2021/06/29	30	65.27	1	65.20	65.30	29	6,904	0.42%
2021/06/25	1	66.00	2	65.75	65.60	-1	7,238	-0.01%
2021/06/22	3	63.93	0	0.00	63.90	3	7,633	0.04%
2021/06/21	0.1	65.00	0	0.00	64.20	0.1	7,891	0.00%
2021/06/17	0.1	64.60	0	0.00	65.00	0.1	9,076	0.00%
2021/06/15	0	0.00	50	64.90	65.00	-50	9,745	-0.51%
2021/06/11	50	64.80	5	64.70	64.90	45	10,415	0.43%
2021/06/10	6	63.98	5	64.10	64.20	1	10,545	0.01%
2021/06/04	5	64.10	0	0.00	64.00	5	11,419	0.04%
2021/06/03	1	65.00	2	65.00	65.10	-1	11,503	-0.01%
2021/06/02	2	66.55	4	67.10	65.90	-2	11,547	-0.02%
2021/06/01	50	65.90	0	0.00	66.40	50	11,512	0.43%
2021/05/31	0	0.00	3	65.07	65.30	-3	11,685	-0.03%
2021/05/28	1	65.00	0.1	64.60	64.60	0.9	11,746	0.01%
2021/05/27	0	0.00	1.1	64.00	64.00	-1.1	11,840	-0.01%
2021/05/25	5	64.08	1	64.30	64.30	4	12,460	0.03%
2021/05/24	0	0.00	0.2	63.50	63.50	-0.2	13,058	0.00%
2021/05/21	2	63.40	4.3	63.30	63.10	-2.3	13,201	-0.02%
2021/05/20	0	0.00	58	62.55	62.20	-58	13,440	-0.43%
2021/05/19	4	62.10	1.2	62.13	62.10	2.8	13,616	0.02%
2021/05/18	0	0.00	1.3	62.62	62.70	-1.3	13,799	-0.01%
2021/05/17	0	0.00	8	58.30	57.80	-8	13,988	-0.06%
2021/05/14	1.1	62.52	2	62.00	60.90	-0.9	14,093	-0.01%
2021/05/13	3	60.43	4	61.43	61.20	-1	14,457	-0.01%
2021/05/12	1.1	59.93	9	58.76	59.80	-7.9	14,679	-0.05%
2021/05/11	1	63.00	1	62.00	62.00	0	15,153	0.00%
2021/05/07	1	65.90	1	66.20	66.20	0	15,477	0.00%
2021/05/06	3	64.27	1	64.20	64.40	2	15,780	0.01%
2021/05/05	12	65.13	0	0.00	63.60	12	16,217	0.07%
2021/05/04	3.2	64.61	1	63.60	64.20	2.2	16,250	0.01%
2021/05/03	3.1	67.11	0	0.00	66.70	3.1	16,320	0.02%
2021/04/29	2	69.25	0	0.00	69.00	2	16,341	0.01%
2021/04/28	1	69.90	0	0.00	69.70	1	16,457	0.01%
2021/04/27	0	0.00	2	70.90	70.70	-2	16,704	-0.01%
2021/04/26	1.2	69.78	3	69.67	69.60	-1.8	16,916	-0.01%
2021/04/23	4.1	69.42	0	0.00	69.60	4.1	17,894	0.02%
2021/04/22	4	69.85	1	69.10	69.30	3	19,364	0.02%
2021/04/21	4.1	71.64	0	0.00	70.80	4.1	21,177	0.02%
2021/04/20	3.1	71.30	11	71.40	71.00	-7.9	23,422	-0.03%
2021/04/19	2.1	71.15	0	0.00	71.10	2.1	24,127	0.01%
2021/04/16	1	71.90	1	71.50	71.70	0	24,288	0.00%
2021/04/15	2	70.25	4	70.53	70.80	-2	24,357	-0.01%
2021/04/14	3	70.70	9	70.04	71.10	-6	24,344	-0.02%
2021/04/13	5	72.70	3	72.73	72.10	2	24,468	0.01%
2021/04/12	1	71.90	0	0.00	72.10	1	24,572	0.00%
2021/04/09	1	72.00	2	72.00	72.00	-1	24,711	0.00%
2021/04/08	1	72.50	3	72.30	72.30	-2	24,687	-0.01%
2021/04/07	0	0.00	2	72.85	73.10	-2	24,603	-0.01%
2021/04/06	5	72.22	0.1	72.30	72.10	4.9	24,526	0.02%
2021/04/01	2	71.75	8.2	71.76	71.90	-6.2	24,495	-0.03%
2021/03/31	53	73.00	3.1	72.64	72.60	49.9	24,416	0.20%
2021/03/30	0	0.00	1	74.20	74.80	-1	24,191	0.00%
2021/03/29	0	0.00	1	74.40	74.10	-1	24,121	0.00%
2021/03/26	2	73.95	6.1	73.95	73.80	-4.1	24,108	-0.02%
2021/03/25	4	75.20	0	0.00	74.10	4	24,013	0.02%
2021/03/24	50	75.30	3	75.47	75.40	47	23,836	0.20%
2021/03/23	30	77.57	67	76.63	76.10	-37	23,564	-0.16%
2021/03/22	9	73.80	4	73.28	74.00	5	22,465	0.02%
2021/03/19	63	73.30	4	73.68	73.00	59	22,308	0.26%
2021/03/18	4	74.80	44	75.23	74.80	-40	22,105	-0.18%
2021/03/17	19.8	74.27	11	74.24	73.40	8.8	21,765	0.04%
2021/03/16	3	73.20	1	73.20	72.50	2	21,200	0.01%
2021/03/12	7.2	72.96	4	72.90	73.30	3.2	21,192	0.02%
2021/03/11	4	70.85	13.1	71.07	71.30	-9.1	21,120	-0.04%
2021/03/10	1	70.10	11	69.90	69.60	-10	20,960	-0.05%
2021/03/09	1	68.50	0	0.00	69.00	1	20,933	0.00%
2021/03/08	4	69.80	1	69.60	69.00	3	20,785	0.01%
2021/03/05	13	70.32	2	70.70	70.00	11	20,689	0.05%
2021/03/04	2	71.45	1.1	71.53	70.50	0.9	20,660	0.00%
2021/03/03	4	70.18	3.1	70.22	70.80	0.9	20,431	0.00%
2021/03/02	3	70.13	3	70.83	69.30	0	20,303	0.00%
2021/02/26	4.1	70.12	1.1	70.32	70.00	3	20,163	0.01%
2021/02/25	7.1	72.52	11.1	72.71	71.30	-4	19,931	-0.02%
2021/02/24	95	70.83	23.1	71.94	70.60	71.9	19,489	0.37%
2021/02/23	2	70.00	0	0.00	69.70	2	18,843	0.01%
2021/02/22	12	69.83	1	69.80	69.70	11	18,685	0.06%
2021/02/19	5.1	69.07	2	69.10	69.40	3.1	18,424	0.02%
2021/02/18	6.1	70.06	3	70.00	70.20	3.1	18,213	0.02%
2021/02/17	5.1	69.92	1	71.00	69.90	4.1	17,982	0.02%
2021/02/05	6	70.95	0	0.00	70.40	6	17,708	0.03%
2021/02/04	6.2	70.23	7	70.30	70.40	-0.9	17,457	0.00%
2021/02/03	11.1	72.91	3	72.80	72.50	8.1	17,039	0.05%
2021/02/02	5.2	74.68	10	75.68	73.60	-4.9	16,672	-0.03%
2021/02/01	3.2	74.21	4	73.60	74.90	-0.9	15,953	-0.01%
2021/01/29	2.1	76.57	0	0.00	74.80	2.1	15,757	0.01%
2021/01/28	4	76.60	16	76.67	77.20	-12	15,459	-0.08%
2021/01/27	22	77.74	12	77.38	78.20	10	15,072	0.07%
2021/01/26	0	0.00	7	75.66	74.40	-7	14,563	-0.05%
2021/01/25	9.1	76.25	7.3	76.14	75.30	1.8	14,395	0.01%
2021/01/22	1	75.60	5	74.68	75.60	-4	14,088	-0.03%
2021/01/21	1.1	73.15	16	73.16	72.50	-14.9	13,851	-0.11%
2021/01/20	8.1	74.87	2.1	72.31	72.10	6	13,646	0.04%
2021/01/19	8	76.18	4	76.55	76.00	4	13,299	0.03%
2021/01/18	18	74.63	16	75.70	77.30	2	12,960	0.02%
2021/01/15	33.1	77.04	37	76.16	75.60	-3.9	11,917	-0.03%
2021/01/14	58	74.42	32	74.87	76.90	26	10,349	0.25%
2021/01/13	51.1	68.87	357	69.36	72.80	-305.9	8,308	-3.68%	大賣/鉅額交易
2021/01/12	1	67.70	11	67.70	67.70	-10	5,923	-0.17%
2021/01/11	7	61.60	16	61.60	61.60	-9	5,142	-0.18%
2021/01/08	5	55.00	6	55.58	56.00	-1	4,890	-0.02%
2021/01/07	1	55.40	1	55.60	55.60	0	4,712	0.00%
2021/01/06	2	55.65	108	57.63	55.70	-106	4,613	-2.30%	大賣/鉅額交易
2021/01/05	8	56.23	1	56.00	56.10	7	4,309	0.16%
2021/01/04	0	0.00	7	55.47	55.60	-7	4,071	-0.17%
2020/12/31	0	0.00	1	54.10	53.40	-1	3,844	-0.03%
2020/12/30	0	0.00	3	53.30	53.60	-3	3,760	-0.08%
2020/12/29	0	0.00	10	53.60	53.40	-10	3,724	-0.27%
2020/12/28	17	54.04	1	54.20	54.00	16	3,684	0.43%
2020/12/25	32	53.59	0	0.00	53.70	32	3,627	0.88%
2020/12/24	3	52.83	0	0.00	52.70	3	3,521	0.09%
2020/12/23	0	0.00	1	52.10	52.10	-1	3,454	-0.03%
2020/12/22	2	52.55	0	0.00	52.00	2	3,437	0.06%
2020/12/21	1	52.10	0	0.00	52.20	1	3,413	0.03%
2020/12/15	10	52.25	0	0.00	52.00	10	3,341	0.30%
2020/12/14	8	53.23	0	0.00	52.70	8	3,279	0.24%
2020/12/11	1	52.70	1	53.10	53.00	0	3,205	0.00%
2020/12/10	7	53.41	1	53.50	53.20	6	3,128	0.19%
2020/12/09	1	55.20	0	0.00	54.70	1	2,998	0.03%
2020/12/08	13.3	55.74	1	55.10	54.70	12.3	2,877	0.43%
2020/12/07	1	56.10	2	55.00	56.30	-1	2,632	-0.04%
2020/12/03	1	51.80	0	0.00	51.60	1	2,175	0.05%
2020/11/27	0.2	52.30	0	0.00	52.10	0.2	2,002	0.01%
2020/11/20	0	0.00	5	51.90	52.10	-5	1,960	-0.26%
2020/11/18	0	0.00	5	51.34	51.80	-5	1,948	-0.26%
2020/11/13	4	51.08	1	51.00	51.00	3	1,988	0.15%
2020/11/12	0	0.00	1	52.20	52.30	-1	1,946	-0.05%
2020/11/11	0	0.00	1	52.00	52.30	-1	1,952	-0.05%
2020/11/09	1	51.60	13.5	51.60	51.70	-12.5	1,966	-0.64%
2020/11/05	1	51.50	0	0.00	51.20	1	1,984	0.05%
2020/11/02	2	50.35	1	50.50	50.30	1	2,025	0.05%
2020/10/30	0	0.00	2	50.10	50.10	-2	2,045	-0.10%
2020/10/29	0.4	50.80	0	0.00	50.40	0.4	2,036	0.02%
2020/10/21	0	0.00	1	51.80	51.40	-1	2,221	-0.05%
2020/10/19	0	0.00	1	52.00	51.90	-1	2,330	-0.04%
2020/10/16	0	0.00	2	51.60	51.20	-2	2,420	-0.08%
2020/10/08	0	0.00	1.6	51.98	52.10	-1.6	2,790	-0.06%
2020/10/06	1	51.90	2	51.80	51.90	-1	2,864	-0.03%
2020/09/25	0	0.00	5	50.40	50.40	-5	3,081	-0.16%
2020/09/24	1	50.50	0	0.00	50.30	1	3,106	0.03%
2020/09/18	0	0.00	1	52.60	52.60	-1	3,183	-0.03%
2020/09/14	1	52.80	0	0.00	52.80	1	3,342	0.03%
2020/09/11	2	52.20	0	0.00	52.70	2	3,368	0.06%
2020/09/09	1	52.20	0	0.00	52.10	1	3,405	0.03%
2020/09/04	0	0.00	0.3	52.70	52.50	-0.3	3,478	-0.01%
2020/09/03	0	0.00	2	53.55	53.30	-2	3,473	-0.06%
2020/08/20	2	51.10	3	51.37	51.20	-1	3,581	-0.03%
2020/08/18	0	0.00	3	53.80	54.00	-3	3,510	-0.09%
2020/08/17	0	0.00	1	54.20	54.30	-1	3,521	-0.03%
2020/08/12	1	53.80	4	53.60	53.60	-3	3,485	-0.09%
2020/08/10	5	54.48	0	0.00	54.40	5	3,522	0.14%
2020/08/06	10	54.90	6	54.50	54.80	4	3,566	0.11%
2020/08/05	30	54.50	2	54.80	54.50	28	3,592	0.78%
2020/08/04	26	54.00	0	0.00	54.50	26	3,614	0.72%
2020/08/03	50	54.30	0	0.00	53.90	50	3,640	1.37%
2020/07/29	2	53.50	0	0.00	53.70	2	3,676	0.05%
2020/07/27	0	0.00	13	53.80	53.60	-13	3,923	-0.33%
2020/07/24	3	54.90	0	0.00	54.20	3	3,912	0.08%
2020/07/22	6	57.87	25	57.88	58.00	-19	3,845	-0.49%
2020/07/21	0	0.00	31	57.54	57.60	-31	3,757	-0.83%
2020/07/20	1	57.00	9	57.79	56.90	-8	3,695	-0.22%
2020/07/17	2	57.50	2	58.40	57.70	0	3,632	0.00%
2020/07/16	1	57.50	0	0.00	58.00	1	3,580	0.03%
2020/07/15	33	57.64	0	0.00	57.20	33	3,552	0.93%
2020/07/14	1	58.10	4	58.20	57.70	-3	3,530	-0.08%
2020/07/13	1	57.90	2	58.05	58.00	-1	3,522	-0.03%
2020/07/10	2	57.40	0	0.00	57.10	2	3,528	0.06%
2020/07/09	0	0.00	3	58.20	58.00	-3	3,536	-0.08%
2020/07/08	0	0.00	1	58.00	58.20	-1	3,499	-0.03%
2020/07/07	0	0.00	1	58.70	57.90	-1	3,496	-0.03%
2020/07/06	1	57.90	2	57.60	57.80	-1	3,540	-0.03%
2020/07/03	1	56.90	1	57.00	57.00	0	3,549	0.00%
2020/07/02	2	56.80	0	0.00	57.40	2	3,543	0.06%
2020/07/01	5	57.70	11	57.05	57.00	-6	3,542	-0.17%
2020/06/30	11	56.26	7	56.00	56.50	4	3,455	0.12%
2020/06/24	2	55.80	6	55.80	55.90	-4	3,392	-0.12%
2020/06/23	3	54.67	1	55.10	54.70	2	3,334	0.06%
2020/06/22	2	54.20	0	0.00	54.40	2	3,338	0.06%
2020/06/19	1	54.60	0	0.00	54.10	1	3,365	0.03%
2020/06/18	0	0.00	1	55.20	55.20	-1	3,317	-0.03%
2020/06/17	1	54.90	0	0.00	54.50	1	3,313	0.03%
2020/06/15	0	0.00	2	53.70	53.10	-2	3,485	-0.06%
2020/06/12	4	53.25	0	0.00	53.80	4	3,523	0.11%
2020/06/11	17	55.30	0	0.00	54.50	17	3,600	0.47%
2020/06/08	2	55.40	105	55.50	55.80	-103	3,846	-2.68%	大賣/鉅額交易
2020/06/05	0	0.00	1	54.90	55.50	-1	3,834	-0.03%
2020/06/04	2	55.05	0	0.00	55.20	2	3,822	0.05%
2020/06/03	0	0.00	65	55.00	55.20	-65	3,835	-1.69%
2020/05/28	1	53.80	6	54.47	53.70	-5	3,791	-0.13%
2020/05/27	0	0.00	3	54.10	54.30	-3	3,829	-0.08%
2020/05/25	4	53.03	0	0.00	53.20	4	3,859	0.10%
2020/05/22	4	53.93	1	54.00	53.60	3	3,860	0.08%
2020/05/21	0	0.00	2	55.20	55.10	-2	3,856	-0.05%
2020/05/20	0	0.00	2	54.80	54.70	-2	3,844	-0.05%
2020/05/19	0	0.00	3	54.33	54.50	-3	3,843	-0.08%
2020/05/18	1	53.70	0	0.00	53.70	1	3,845	0.03%
2020/05/15	3	55.20	1	54.10	54.80	2	3,815	0.05%
2020/05/14	8	56.00	0	0.00	55.50	8	3,778	0.21%
2020/05/13	5	56.72	0	0.00	56.80	5	3,739	0.13%
2020/05/12	1	56.30	2	56.65	56.50	-1	3,743	-0.03%
2020/05/11	9	56.70	19	57.35	57.40	-10	3,742	-0.27%
2020/05/08	1	56.30	1	56.30	56.20	0	3,714	0.00%
2020/05/05	7	56.01	1	56.60	55.90	6	3,633	0.17%
2020/05/04	9	55.98	0	0.00	56.30	9	3,626	0.25%
2020/04/30	2	57.55	6	57.95	57.60	-4	3,581	-0.11%
2020/04/29	5	55.00	0	0.00	54.90	5	3,414	0.15%
2020/04/28	2	54.60	0	0.00	54.60	2	3,425	0.06%
2020/04/27	1	54.60	0	0.00	54.60	1	3,521	0.03%
2020/04/23	0	0.00	5	53.74	53.80	-5	3,521	-0.14%
2020/04/22	7	51.69	0	0.00	53.10	7	3,514	0.20%
2020/04/21	3	53.77	0	0.00	52.40	3	3,505	0.09%
2020/04/20	1	54.20	0	0.00	54.40	1	3,478	0.03%
2020/04/17	0	0.00	3	55.00	54.50	-3	3,472	-0.09%
2020/04/16	3	54.03	2	54.35	54.00	1	3,419	0.03%
2020/04/15	1	54.40	1	54.40	54.50	0	3,391	0.00%
2020/04/10	3	53.97	0	0.00	54.30	3	3,367	0.09%
2020/04/09	1	54.90	1	55.00	54.80	0	3,354	0.00%
2020/04/08	0	0.00	4	53.00	53.40	-4	3,239	-0.12%
2020/04/07	4	50.95	1	51.20	51.20	3	3,189	0.09%
2020/04/06	0	0.00	1	49.35	49.95	-1	3,167	-0.03%
2020/04/01	19	49.13	0	0.00	49.00	19	3,164	0.60%
2020/03/30	0	0.00	1	48.80	49.25	-1	3,144	-0.03%
2020/03/27	5	50.16	3	50.77	49.55	2	3,154	0.06%
2020/03/26	3	49.95	0	0.00	49.65	3	3,135	0.10%
2020/03/25	125	50.04	0	0.00	49.95	125	3,165	3.95%	大買/鉅額交易
2020/03/24	20	49.00	0	0.00	48.75	20	3,153	0.63%
2020/03/23	30	47.00	0	0.00	46.95	30	3,187	0.94%
2020/03/19	2	48.78	1	46.25	46.20	1	3,172	0.03%
2020/03/18	3	50.22	1	50.00	50.00	2	3,119	0.06%
2020/03/17	2	50.50	3	50.57	51.00	-1	3,177	-0.03%
2020/03/16	0	0.00	1	52.00	52.00	-1	3,134	-0.03%
2020/03/13	2	50.85	3	52.60	53.30	-1	3,082	-0.03%
2020/03/12	2	54.95	5	57.30	55.20	-3	2,982	-0.10%
2020/03/11	0	0.00	11	58.01	58.10	-11	2,899	-0.38%
2020/03/09	11	58.08	5	58.04	58.50	6	2,907	0.21%
2020/03/06	1	58.80	0	0.00	58.50	1	2,863	0.03%
2020/03/05	1	59.60	1	59.80	59.90	0	2,843	0.00%
2020/03/04	12	59.16	0	0.00	59.00	12	2,858	0.42%
2020/03/02	3	58.60	1	58.80	58.70	2	2,850	0.07%
2020/02/27	2	59.70	0	0.00	59.50	2	2,885	0.07%
2020/02/26	20	59.70	0	0.00	59.60	20	2,863	0.70%
2020/02/19	3	61.10	0	0.00	61.10	3	2,964	0.10%
2020/02/14	1	61.20	0	0.00	61.20	1	3,032	0.03%
2020/02/11	3	60.60	0	0.00	60.60	3	3,095	0.10%
2020/02/10	20	60.10	0	0.00	60.40	20	3,125	0.64%
2020/02/04	1	60.00	0	0.00	61.00	1	3,554	0.03%
2020/02/03	5	58.56	0	0.00	59.30	5	3,564	0.14%
2020/01/31	0	0.00	1	60.00	60.50	-1	3,521	-0.03%
2020/01/30	1	60.10	2	60.10	59.80	-1	3,507	-0.03%
2020/01/15	1	65.30	0	0.00	65.40	1	3,408	0.03%
2020/01/07	3	64.80	0	0.00	65.00	3	3,466	0.09%
2020/01/06	6	65.67	1	65.50	65.30	5	3,461	0.14%
2020/01/03	20	66.60	0	0.00	66.60	20	3,467	0.58%
2019/12/26	1	67.20	0	0.00	67.00	1	3,489	0.03%
2019/12/24	1	67.00	0	0.00	67.00	1	3,508	0.03%
2019/12/23	2	67.05	0	0.00	67.60	2	3,526	0.06%
2019/12/20	2	67.80	0	0.00	67.60	2	3,554	0.06%
2019/12/18	5	68.86	20	69.00	69.10	-15	3,545	-0.42%
2019/12/17	3	68.50	0	0.00	68.80	3	3,610	0.08%
2019/12/16	1	69.20	0	0.00	69.20	1	3,592	0.03%
2019/12/13	0	0.00	6	68.90	68.80	-6	3,596	-0.17%
2019/12/12	0	0.00	1	69.90	68.80	-1	3,555	-0.03%
2019/12/09	0	0.00	1	67.90	67.90	-1	3,437	-0.03%
2019/12/06	2	66.40	3	66.40	67.30	-1	3,411	-0.03%
2019/12/04	3	66.70	0	0.00	67.10	3	3,370	0.09%
2019/12/02	10	66.70	0	0.00	66.80	10	3,372	0.30%
2019/11/29	0	0.00	1	67.20	66.60	-1	3,357	-0.03%
2019/11/28	0	0.00	10	68.00	68.00	-10	3,332	-0.30%
2019/11/26	0	0.00	1	68.50	68.50	-1	3,338	-0.03%
2019/11/25	10	67.20	0	0.00	67.20	10	3,265	0.31%
2019/11/22	50	67.20	1	67.40	67.40	49	3,274	1.50%
2019/11/19	1	67.00	1	67.20	67.20	0	3,257	0.00%
2019/11/15	0	0.00	1	65.70	65.40	-1	3,207	-0.03%
2019/11/14	4	65.15	0	0.00	65.00	4	3,202	0.12%
2019/11/13	1	66.10	0	0.00	65.90	1	3,179	0.03%
2019/11/08	20	67.00	0	0.00	67.00	20	3,142	0.64%
2019/11/06	3	67.47	0	0.00	67.50	3	3,073	0.10%
2019/11/05	2	68.55	0	0.00	68.90	2	3,033	0.07%
2019/11/04	0	0.00	44	69.49	69.30	-44	2,979	-1.48%
2019/11/01	3	65.70	0	0.00	67.30	3	2,808	0.11%
2019/10/31	1	65.10	0	0.00	65.20	1	2,718	0.04%
2019/10/30	0	0.00	3	65.37	65.50	-3	2,742	-0.11%
2019/10/29	3	65.23	1	65.60	65.40	2	2,737	0.07%
2019/10/25	1	64.70	0	0.00	64.70	1	2,717	0.04%
2019/10/22	1	66.00	5	66.26	65.70	-4	2,779	-0.14%
2019/10/18	1	65.60	0	0.00	65.10	1	2,783	0.04%
2019/10/16	5	64.50	3.5	64.28	64.50	1.5	2,760	0.05%
2019/10/01	0	0.00	4	65.40	65.50	-4	2,878	-0.14%
2019/09/20	0	0.00	40	65.70	65.60	-40	2,699	-1.48%
2019/09/17	0	0.00	1	63.71	63.80	-1	2,479	-0.04%
2019/09/16	0	0.00	10	64.60	64.70	-10	2,502	-0.40%
2019/09/12	0	0.00	1	64.30	64.30	-1	2,507	-0.04%
2019/09/11	1	63.40	0	0.00	63.60	1	2,484	0.04%
2019/09/06	1	63.60	0	0.00	63.40	1	2,511	0.04%
2019/09/05	6	63.33	24	63.60	63.30	-18	2,502	-0.72%
2019/09/04	10	62.80	0	0.00	63.20	10	2,493	0.40%
2019/08/28	0	0.00	1	62.20	62.20	-1	2,465	-0.04%
2019/08/26	1	62.70	1	62.90	62.70	0	2,446	0.00%
2019/08/12	0	0.00	1	61.40	61.90	-1	2,407	-0.04%
2019/08/08	1	60.50	1	61.00	61.20	0	2,405	0.00%
2019/08/07	20	60.40	0	0.00	60.20	20	2,408	0.83%
2019/08/05	1	61.00	0	0.00	60.50	1	2,382	0.04%
2019/08/02	0	0.00	3	62.30	61.30	-3	2,362	-0.13%
2019/07/31	21	63.61	0	0.00	64.30	21	2,308	0.91%
2019/07/30	1	64.90	0	0.00	64.30	1	2,302	0.04%
2019/07/29	30	63.80	0	0.00	64.80	30	2,330	1.29%
2019/07/26	20	64.20	0	0.00	64.30	20	2,315	0.86%
2019/07/25	33	64.51	0	0.00	64.60	33	2,319	1.42%
2019/07/24	0	0.00	1	67.10	66.70	-1	2,282	-0.04%
2019/07/23	0	0.00	50	67.50	67.30	-50	2,217	-2.25%
2019/07/22	0	0.00	25	67.30	67.50	-25	2,195	-1.14%
2019/07/18	0	0.00	35	66.60	66.80	-35	2,149	-1.63%
2019/07/08	0	0.00	1	64.40	64.40	-1	2,352	-0.04%
2019/07/04	0	0.00	2	64.30	64.40	-2	2,475	-0.08%
2019/06/26	2	63.50	0	0.00	63.20	2	2,897	0.07%
2019/06/24	1	64.00	0	0.00	64.10	1	2,941	0.03%
2019/06/12	25	61.40	0	0.00	61.80	25	3,043	0.82%
2019/06/04	0	0.00	5	61.60	61.60	-5	3,079	-0.16%
2019/05/29	0	0.00	1	60.90	60.30	-1	3,103	-0.03%
2019/05/28	1	60.60	0	0.00	60.50	1	3,106	0.03%
2019/05/27	10	60.80	0	0.00	60.90	10	3,097	0.32%
2019/05/24	40	60.81	0	0.00	60.70	40	3,139	1.27%
2019/05/21	20	61.10	1	61.60	61.60	19	3,173	0.60%
2019/05/16	1	62.20	1	62.10	61.30	0	3,158	0.00%
2019/05/14	1	63.70	0	0.00	63.30	1	3,151	0.03%
2019/05/13	7	64.53	5	64.90	64.00	2	3,151	0.06%
2019/05/07	20	68.00	0	0.00	69.40	20	3,141	0.64%
2019/05/06	0	0.00	6	67.88	67.30	-6	3,145	-0.19%
2019/05/03	0	0.00	1	69.80	70.00	-1	3,111	-0.03%
2019/04/25	50	70.00	0	0.00	69.80	50	3,184	1.57%
2019/04/19	0	0.00	50	69.73	70.00	-50	3,250	-1.54%
2019/04/18	0	0.00	50	70.80	71.10	-50	3,247	-1.54%
2019/04/17	1	72.00	2	72.20	72.00	-1	3,148	-0.03%
2019/04/16	1	71.30	0	0.00	71.20	1	3,099	0.03%
2019/04/15	0	0.00	1	69.90	71.10	-1	3,044	-0.03%
2019/04/12	0	0.00	32	68.33	68.50	-32	2,972	-1.08%
2019/04/11	0	0.00	4	67.50	67.30	-4	2,906	-0.14%
2019/04/10	0	0.00	4	66.78	67.30	-4	2,869	-0.14%
2019/04/08	0	0.00	10	66.90	66.70	-10	2,753	-0.36%
2019/04/03	0	0.00	2	65.00	65.00	-2	2,644	-0.08%
2019/04/02	10	65.02	3	64.73	64.80	7	2,605	0.27%
2019/04/01	0	0.00	2	64.20	63.80	-2	2,515	-0.08%
2019/03/27	60	61.90	0	0.00	61.90	60	2,298	2.61%
2019/03/25	1	61.60	0	0.00	61.80	1	2,271	0.04%
2019/03/14	10	62.00	0	0.00	62.00	10	2,213	0.45%
2019/03/07	0	0.00	1	61.60	61.60	-1	2,533	-0.04%
2019/03/05	1	61.90	0	0.00	61.90	1	2,630	0.04%
2019/03/04	0	0.00	1	61.90	62.20	-1	2,653	-0.04%
2019/02/27	0	0.00	1	62.80	63.10	-1	2,629	-0.04%
2019/02/26	0	0.00	2	63.00	62.60	-2	2,632	-0.08%
2019/02/22	0	0.00	2	62.10	62.30	-2	2,616	-0.08%
2019/02/20	2	61.10	1	61.80	62.00	1	2,649	0.04%
2019/02/15	1	60.40	0	0.00	60.30	1	2,726	0.04%
2019/02/14	1	61.00	0	0.00	61.20	1	2,754	0.04%
2019/02/11	1	59.60	0	0.00	59.50	1	2,750	0.04%
2019/01/30	0	0.00	1	59.00	59.20	-1	2,739	-0.04%
2019/01/28	0	0.00	1	59.20	59.30	-1	2,712	-0.04%
2019/01/25	1	58.70	4	58.80	58.50	-3	2,709	-0.11%
2019/01/24	10	58.20	0	0.00	58.40	10	2,696	0.37%
2019/01/22	3	58.43	0	0.00	58.30	3	2,716	0.11%
2019/01/14	0.4	58.00	0	0.00	57.80	0.4	2,683	0.01%
2019/01/09	20	59.60	0	0.00	59.20	20	2,704	0.74%
2019/01/02	0	0.00	2	60.00	60.10	-2	2,909	-0.07%
2018/12/27	1	60.80	1	60.30	60.30	0	2,952	0.00%
2018/12/26	0	0.00	2	59.90	60.00	-2	2,956	-0.07%
2018/12/13	4	60.60	2	60.95	61.30	2	3,065	0.07%
2018/12/12	1	60.10	0	0.00	61.00	1	3,043	0.03%
2018/12/11	2	59.60	1	59.80	59.80	1	3,016	0.03%
2018/12/10	1	60.90	0	0.00	61.00	1	2,957	0.03%
2018/12/04	0	0.00	1	63.40	62.80	-1	3,000	-0.03%
2018/12/03	2	62.65	1	63.30	63.30	1	3,000	0.03%
2018/11/30	2	61.10	0	0.00	62.20	2	2,962	0.07%
2018/11/29	1	62.20	0	0.00	61.30	1	2,796	0.04%
2018/11/27	20	61.20	0	0.00	61.20	20	2,710	0.74%
2018/11/26	1	61.20	1	61.30	61.60	0	2,706	0.00%
2018/11/21	2	60.60	3	61.10	61.20	-1	2,730	-0.04%
2018/11/20	1	61.70	0	0.00	61.80	1	2,690	0.04%
2018/11/16	1	62.10	0	0.00	62.50	1	2,639	0.04%
2018/11/15	1	62.80	0	0.00	62.90	1	2,650	0.04%
2018/11/12	3	64.33	0	0.00	64.20	3	2,577	0.12%
2018/11/06	0	0.00	12	66.14	66.40	-12	2,609	-0.46%
2018/11/05	5	66.10	0	0.00	66.30	5	2,613	0.19%
2018/11/02	1	66.00	0	0.00	66.70	1	2,624	0.04%
2018/11/01	0	0.00	2	66.00	66.00	-2	2,627	-0.08%
2018/10/31	7	65.10	0	0.00	65.60	7	2,634	0.27%
2018/10/29	10	64.10	10	64.50	64.40	0	2,627	0.00%
2018/10/26	11	63.80	0	0.00	64.00	11	2,630	0.42%
2018/10/23	2	65.25	0	0.00	65.00	2	2,615	0.08%
2018/10/22	0	0.00	1	67.80	68.30	-1	2,592	-0.04%
2018/10/12	2	64.90	0	0.00	65.60	2	2,817	0.07%
2018/10/11	2	65.70	0	0.00	64.00	2	2,844	0.07%
2018/10/09	42	71.31	0	0.00	70.80	42	2,746	1.53%
2018/10/08	3	71.90	0	0.00	71.80	3	2,745	0.11%
2018/10/05	0	0.00	5	72.30	72.10	-5	2,753	-0.18%
2018/09/28	0	0.00	1	74.70	74.50	-1	2,776	-0.04%
2018/09/26	9	74.30	0	0.00	74.80	9	2,749	0.33%
2018/09/25	0	0.00	0	74.50	74.50	0	2,751	0.00%
2018/09/21	1	72.80	0	0.00	73.00	1	2,736	0.04%
2018/09/18	3	73.70	7	73.50	73.30	-4	2,763	-0.14%
2018/09/13	2	73.70	1	74.00	74.30	1	2,800	0.04%
2018/09/12	1	73.90	0	0.00	73.20	1	2,804	0.04%
2018/09/10	6	73.92	0	0.00	73.50	6	2,801	0.21%
2018/09/07	3	75.00	0	0.00	75.10	3	2,805	0.11%
2018/09/06	17	76.39	0	0.00	76.80	17	2,777	0.61%
2018/09/05	7	77.04	0	0.00	77.00	7	2,752	0.25%
2018/08/31	0	0.00	1	77.90	78.00	-1	2,746	-0.04%
2018/08/29	0	0.00	10	78.50	78.10	-10	2,803	-0.36%
2018/08/28	10	77.80	0	0.00	78.00	10	2,797	0.36%
2018/08/24	0	0.00	22	77.25	77.20	-22	2,795	-0.79%
2018/08/22	0	0.00	50	77.80	77.70	-50	2,907	-1.72%
2018/08/21	0	0.00	1	76.50	76.60	-1	2,854	-0.04%
2018/08/20	0	0.00	10	75.60	75.50	-10	2,880	-0.35%
2018/08/16	0	0.00	1	75.30	75.40	-1	2,907	-0.03%
2018/08/13	0	0.00	17	76.30	75.80	-17	2,874	-0.59%
2018/08/06	2	77.65	0	0.00	77.70	2	2,953	0.07%
2018/08/03	1	76.80	0	0.00	77.00	1	2,964	0.03%
2018/08/02	15	77.30	1	76.50	76.50	14	2,963	0.47%
2018/08/01	0	0.00	1	76.70	77.20	-1	2,958	-0.03%
2018/07/30	0	0.00	1	76.40	76.40	-1	2,933	-0.03%
2018/07/27	2	75.85	0	0.00	75.60	2	2,917	0.07%
2018/07/25	2	76.10	0	0.00	75.80	2	2,889	0.07%
2018/07/24	0	0.00	3	79.47	80.00	-3	2,837	-0.11%
2018/07/23	0	0.00	2	78.70	78.80	-2	2,711	-0.07%
2018/07/19	3	78.07	2	78.20	78.40	1	2,671	0.04%
2018/07/18	0	0.00	49	76.94	77.50	-49	2,648	-1.85%
2018/07/17	2	75.60	15	75.90	75.60	-13	2,580	-0.50%
2018/07/16	0	0.00	16	75.83	75.50	-16	2,560	-0.62%
2018/07/13	10	74.80	5	74.70	75.20	5	2,578	0.19%
2018/07/11	46	73.60	0	0.00	73.80	46	2,627	1.75%
2018/07/09	1	73.10	0	0.00	72.90	1	2,639	0.04%
2018/07/04	1	73.00	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	0	0.00	50	73.10	73.20	-50	2,758	-1.81%
2018/06/28	50	72.30	0	0.00	72.30	50	2,698	1.85%
2018/06/20	2	74.20	0.1	74.60	74.20	1.9	2,712	0.07%
2018/06/14	5	76.20	1	76.10	75.40	4	2,675	0.15%
2018/06/12	11	76.58	2	76.70	76.70	9	2,731	0.33%
2018/06/08	0	0.00	50	77.00	77.20	-50	2,814	-1.78%
2018/06/06	0	0.00	2	77.10	77.00	-2	2,826	-0.07%
2018/06/01	0	0.00	1	74.70	74.70	-1	2,791	-0.04%
2018/05/31	17	74.21	0	0.00	73.80	17	2,810	0.60%
2018/05/30	65	74.48	0	0.00	74.20	65	2,753	2.36%
2018/05/25	1	75.20	0	0.00	75.10	1	2,787	0.04%
2018/05/24	50	74.00	0	0.00	74.80	50	2,763	1.81%
2018/05/18	3	73.57	0	0.00	73.40	3	2,859	0.10%
2018/05/16	0	0.00	6	74.70	74.20	-6	2,893	-0.21%
2018/05/15	1	75.60	0	0.00	75.20	1	2,918	0.03%
2018/05/11	7	77.29	0	0.00	77.30	7	3,059	0.23%
2018/05/02	1	74.00	1	74.80	74.40	0	3,305	0.00%
2018/04/26	0	0.00	3	75.50	74.00	-3	3,351	-0.09%
2018/04/25	3	71.83	1	74.90	74.90	2	3,411	0.06%
2018/04/24	4	73.08	2	73.05	72.80	2	3,429	0.06%
2018/04/23	0	0.00	4	75.10	74.90	-4	3,419	-0.12%
2018/04/20	1	75.60	0	0.00	76.00	1	3,428	0.03%
2018/04/19	2	75.30	0	0.00	76.90	2	3,439	0.06%
2018/04/18	5	76.44	0	0.00	76.30	5	3,440	0.15%
2018/04/17	1	77.80	0	0.00	77.50	1	3,405	0.03%
2018/04/13	2	78.70	0	0.00	78.50	2	3,451	0.06%
2018/04/11	1	78.50	0	0.00	78.80	1	3,453	0.03%
2018/04/10	1	77.50	0	0.00	77.70	1	3,446	0.03%
2018/03/26	1	78.00	0	0.00	78.00	1	3,427	0.03%
2018/03/23	0	0.00	1	78.20	78.40	-1	3,463	-0.03%
2018/03/20	1	78.80	0	0.00	79.00	1	3,488	0.03%
2018/03/16	1	79.30	0	0.00	79.10	1	3,490	0.03%
2018/03/15	0	0.00	2	79.60	79.60	-2	3,438	-0.06%
2018/03/14	2	80.10	0	0.00	80.10	2	3,435	0.06%
2018/03/13	1	81.60	0	0.00	81.70	1	3,424	0.03%
2018/03/09	2	79.20	0	0.00	79.70	2	3,486	0.06%
2018/03/08	2	79.00	0	0.00	79.00	2	3,472	0.06%
2018/03/07	0	0.00	2	78.95	78.90	-2	3,486	-0.06%
2018/03/06	1	78.90	0	0.00	78.90	1	3,619	0.03%
2018/03/05	1	78.90	0	0.00	78.50	1	3,701	0.03%
2018/02/23	0	0.00	1	79.90	79.40	-1	3,963	-0.03%
2018/02/22	7	78.90	0	0.00	79.00	7	4,008	0.17%
2018/02/21	0	0.00	1	79.40	80.30	-1	3,997	-0.03%
2018/02/12	1	78.60	0	0.00	78.30	1	4,036	0.02%
2018/02/07	1	80.00	6	80.55	80.30	-5	4,252	-0.12%
2018/02/06	4	78.70	0	0.00	78.70	4	4,506	0.09%
2018/02/05	5	82.70	0	0.00	82.90	5	4,409	0.11%
2018/02/02	1	84.30	0	0.00	84.10	1	4,464	0.02%
2018/01/31	4	82.83	0	0.00	83.40	4	4,596	0.09%
2018/01/29	3	84.60	0	0.00	84.50	3	4,613	0.07%
2018/01/26	1	85.30	0	0.00	85.60	1	4,648	0.02%
2018/01/19	0	0.00	1	88.50	87.40	-1	5,104	-0.02%
2018/01/15	1	86.10	0	0.00	86.20	1	5,168	0.02%
2018/01/12	0	0.00	1	85.70	85.60	-1	5,232	-0.02%
2018/01/08	0	0.00	1	85.00	85.30	-1	5,403	-0.02%
2018/01/05	1	85.20	0	0.00	85.30	1	5,519	0.02%
2018/01/04	1	84.80	0	0.00	85.10	1	5,855	0.02%
2018/01/03	5	84.90	0	0.00	85.10	5	5,923	0.08%