鴻準 (2354)-台新-建北券商分點個股進出

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
56.5
漲跌
▲0.9
漲幅
+1.62%
成交量
8,020張
產業
上市其他電子類股
1001人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鴻準 (2354)籌碼相關－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	8	55.51	4	56.20	56.50	4	18,105	0.02%
2024/04/17	15	55.69	5	55.38	55.60	10	17,987	0.06%
2024/04/16	6.4	55.17	59	55.71	55.00	-52.6	17,836	-0.29%
2024/04/15	0	0.00	5	57.50	57.50	-5	17,596	-0.03%
2024/04/12	13	58.91	11	58.75	58.50	2	17,434	0.01%
2024/04/11	22	59.44	18.1	58.94	59.10	3.9	17,226	0.02%
2024/04/10	18	62.77	21	62.26	61.20	-3	16,729	-0.02%
2024/04/09	6.1	63.40	1	64.30	63.00	5.1	16,351	0.03%
2024/04/08	22	62.89	68	62.92	63.50	-46	15,980	-0.29%
2024/04/03	16	63.71	8	63.74	64.00	8	15,670	0.05%
2024/04/02	38	64.30	19	64.53	64.90	19	15,264	0.12%
2024/04/01	48	64.08	96	63.94	63.80	-48	14,706	-0.33%
2024/03/29	82.2	63.15	87.2	64.29	63.00	-5.1	14,144	-0.04%
2024/03/28	292.3	66.14	159	66.42	65.10	133.3	13,289	1.00%	大買/大賣/鉅額交易
2024/03/27	82	60.26	134	61.66	63.60	-52	10,914	-0.48%	大賣/
2024/03/26	4	58.30	6.3	58.19	57.90	-2.3	9,790	-0.02%
2024/03/25	30.3	58.49	24	58.88	58.70	6.3	9,502	0.07%
2024/03/22	116	59.56	52	59.36	59.00	64	9,239	0.69%	大買/
2024/03/21	19	58.69	40	58.70	59.10	-21	8,698	-0.24%
2024/03/20	245.1	58.72	219.2	59.01	58.20	25.9	8,078	0.32%	大買/大賣/
2024/03/19	31	55.16	76	55.49	58.10	-45	6,912	-0.65%
2024/03/18	17.1	55.17	145	54.35	55.40	-127.9	6,431	-1.99%	大賣/鉅額交易
2024/03/15	211	55.83	193	55.81	55.60	18	6,066	0.30%	大買/大賣/
2024/03/14	35	55.09	22	54.28	53.70	13	4,982	0.26%
2024/03/13	280.2	58.67	358	58.85	58.90	-77.8	4,239	-1.84%	大買/大賣/
2024/03/12	36	54.34	13	54.45	55.30	23	2,479	0.93%
2024/03/11	2	48.85	2	50.65	50.30	0	2,126	0.00%
2024/03/08	23	49.35	0	0.00	49.20	23	2,072	1.11%
2024/03/07	29	49.37	0	0.00	50.10	29	2,041	1.42%
2024/03/06	0	0.00	0	49.95	49.80	0	2,002	0.00%
2024/03/05	0	0.00	2	50.30	50.50	-2	1,996	-0.10%
2024/03/04	1	49.30	0	0.00	50.00	1	1,969	0.05%
2024/03/01	21	49.31	11	49.60	49.30	10	1,953	0.51%
2024/02/29	4	49.90	0	0.00	49.70	4	1,952	0.20%
2024/02/27	26	49.66	0	0.00	49.70	26	1,931	1.35%
2024/02/26	1	50.10	0	0.00	50.00	1	1,928	0.05%
2024/02/19	0	0.00	2	50.30	50.30	-2	1,984	-0.10%
2024/02/16	1	49.45	0	0.00	49.40	1	2,021	0.05%
2024/02/02	0	0.00	1.1	50.71	50.90	-1.1	1,987	-0.06%
2024/02/01	0	0.00	1	50.80	50.80	-1	1,994	-0.05%
2024/01/31	0	50.30	0	0.00	50.50	0	2,013	0.00%
2024/01/26	0	0.00	20	50.40	50.50	-20	2,051	-0.97%
2024/01/25	0	0.00	1	50.60	50.60	-1	2,055	-0.05%
2024/01/18	0.5	49.80	0	0.00	49.60	0.5	2,193	0.02%
2024/01/17	10	50.10	0	0.00	49.65	10	2,182	0.46%
2024/01/03	2	52.05	0	0.00	52.10	2	2,429	0.08%
2023/12/29	10.2	53.20	0	0.00	53.10	10.2	2,580	0.39%
2023/12/25	0	0.00	1	51.90	51.90	-1	2,740	-0.04%
2023/12/21	20	51.75	0	0.00	51.70	20	2,840	0.70%
2023/12/19	3	51.50	0	0.00	51.60	3	2,959	0.10%
2023/12/15	1	52.10	0	0.00	52.00	1	3,417	0.03%
2023/12/14	10	52.30	0	0.00	52.00	10	4,109	0.24%
2023/12/11	41	51.30	30	51.20	51.30	11	4,414	0.25%
2023/12/08	61	51.64	0	0.00	51.60	61	4,421	1.38%
2023/12/07	1	51.60	0	0.00	51.50	1	4,462	0.02%
2023/12/06	0	0.00	5.2	52.05	52.00	-5.2	4,460	-0.12%
2023/12/04	0.2	53.50	0	0.00	53.20	0.2	4,412	0.00%
2023/11/27	5	53.70	0	0.00	53.00	5	4,565	0.11%
2023/11/20	1	53.10	2	53.00	53.00	-1	4,545	-0.02%
2023/11/17	0	0.00	2	53.00	53.20	-2	4,530	-0.04%
2023/11/14	1	52.80	0	0.00	52.30	1	4,459	0.02%
2023/11/09	0.1	52.50	0	0.00	52.30	0.1	4,488	0.00%
2023/11/01	2	52.40	0	0.00	52.20	2	4,596	0.04%
2023/10/31	2	52.30	0	0.00	52.40	2	4,583	0.04%
2023/10/30	0.2	52.80	0	0.00	51.80	0.2	4,597	0.00%
2023/10/25	0	0.00	2	53.40	53.30	-2	4,628	-0.04%
2023/10/23	0	0.00	10	53.50	53.50	-10	4,929	-0.20%
2023/10/20	0	0.00	8	54.40	54.70	-8	5,472	-0.15%
2023/10/19	1	55.70	15	55.00	55.10	-14	5,484	-0.26%
2023/10/18	0	0.00	1	55.80	55.50	-1	5,484	-0.02%
2023/10/17	0	0.00	0	56.50	56.40	0	5,440	0.00%
2023/10/16	1	56.70	0	0.00	56.60	1	5,478	0.02%
2023/10/12	0	0.00	1	57.80	58.00	-1	5,683	-0.02%
2023/10/03	0.2	57.80	3	58.10	57.40	-2.9	5,552	-0.05%
2023/10/02	0	0.00	3	57.77	57.60	-3	5,518	-0.05%
2023/09/28	0	0.00	1	56.00	57.70	-1	5,487	-0.02%
2023/09/26	2	57.40	0	0.00	56.30	2	5,403	0.04%
2023/09/25	0	0.00	3	57.40	57.60	-3	5,400	-0.06%
2023/09/22	5	57.92	3	57.63	57.50	2	5,379	0.04%
2023/09/21	14	58.34	4	58.55	58.00	10	5,321	0.19%
2023/09/20	20	59.66	7	59.83	58.90	13	5,188	0.25%
2023/09/19	18	60.15	47	60.92	60.70	-29	4,915	-0.59%
2023/09/18	21	58.14	11	58.95	57.10	10	4,282	0.23%
2023/09/15	15	58.17	2	57.70	59.00	13	4,137	0.31%
2023/09/13	6	57.05	0	0.00	56.50	6	3,967	0.15%
2023/09/11	6	57.05	0	0.00	56.20	6	3,998	0.15%
2023/09/07	3	56.80	2	56.75	56.50	1	4,094	0.02%
2023/09/05	20	56.00	0	0.00	56.30	20	4,028	0.50%
2023/09/01	2.1	56.82	1	56.80	57.00	1.1	4,010	0.03%
2023/08/31	2	55.65	1	55.90	55.70	1	3,965	0.03%
2023/08/30	0.1	54.90	1	55.50	55.30	-1	3,950	-0.02%
2023/08/18	0	0.00	1	55.00	55.00	-1	4,112	-0.02%
2023/08/15	1	55.70	0	0.00	55.50	1	4,056	0.02%
2023/08/14	0	0.00	1	56.00	55.70	-1	4,055	-0.02%
2023/08/11	2	56.00	2	55.85	56.10	0	4,036	0.00%
2023/08/10	8	56.65	0	0.00	56.20	8	4,024	0.20%
2023/08/09	2	56.85	0	0.00	56.90	2	3,989	0.05%
2023/08/07	4	56.40	0.5	56.40	56.20	3.5	3,944	0.09%
2023/08/04	0	0.00	2	54.50	54.80	-2	3,912	-0.05%
2023/08/02	5.5	55.18	0	0.00	54.50	5.5	3,906	0.14%
2023/08/01	2.2	55.71	17	55.85	55.70	-14.8	3,843	-0.39%
2023/07/28	2	56.10	0	0.00	56.30	2	3,781	0.05%
2023/07/27	0	0.00	0	56.60	56.90	0	3,731	0.00%
2023/07/26	6	58.18	2	58.15	57.00	4	3,664	0.11%
2023/07/25	15	59.33	40	59.18	59.50	-25	3,399	-0.74%
2023/07/24	0	0.00	0.5	54.90	55.00	-0.5	2,796	-0.02%
2023/07/21	1	54.40	1	54.40	54.30	0	2,766	0.00%
2023/07/19	6	56.08	1	56.10	55.90	5	2,738	0.18%
2023/07/18	6	58.50	0	0.00	57.40	6	2,693	0.22%
2023/07/17	2	57.20	0	0.00	57.20	2	2,560	0.08%
2023/07/13	4	55.60	1	56.00	54.90	3	2,433	0.12%
2023/07/12	0	0.00	1	54.20	54.00	-1	2,351	-0.04%
2023/07/06	0.2	53.70	0	0.00	53.00	0.2	2,335	0.01%
2023/06/27	10.1	56.98	10	56.24	55.80	0.1	2,426	0.00%
2023/06/26	2	57.90	1	56.30	57.60	1	2,398	0.04%
2023/06/19	1	56.10	2	56.20	56.50	-1	2,318	-0.04%
2023/06/16	27	56.66	7	56.63	56.00	20	2,301	0.87%
2023/06/15	0	0.00	5	56.60	56.50	-5	2,246	-0.22%
2023/06/14	2	56.50	0	0.00	56.50	2	2,238	0.09%
2023/06/12	1	55.50	0	0.00	55.40	1	2,109	0.05%
2023/06/08	1	54.90	0	0.00	55.00	1	2,106	0.05%
2023/06/07	0	0.00	0.3	55.70	55.30	-0.3	2,153	-0.01%
2023/06/02	0	0.00	4	55.95	55.90	-4	2,258	-0.18%
2023/06/01	1	55.10	0	0.00	55.80	1	2,232	0.04%
2023/05/31	2	54.40	0	0.00	54.30	2	2,170	0.09%
2023/05/30	0.1	54.60	0	0.00	54.50	0.1	2,127	0.01%
2023/05/29	1	54.00	0	0.00	54.20	1	2,119	0.05%
2023/05/25	1	53.50	0	0.00	53.60	1	2,188	0.05%
2023/05/16	0	0.00	4	53.20	52.80	-4	2,332	-0.17%
2023/05/09	0.1	53.90	0	0.00	53.80	0.1	2,476	0.00%
2023/04/19	5	55.76	0	0.00	55.00	5	3,398	0.15%
2023/04/13	0	0.00	1	54.90	54.70	-1	3,423	-0.03%
2023/04/07	2	55.55	0	0.00	55.50	2	3,495	0.06%
2023/04/06	25	56.18	26	56.29	56.10	-1	3,468	-0.03%
2023/03/31	0	0.00	1.5	55.83	55.90	-1.5	3,415	-0.04%
2023/03/30	2	55.40	2	55.90	55.60	0	3,385	0.00%
2023/03/29	3	55.26	0	0.00	55.50	3	3,342	0.09%
2023/03/27	1	54.50	0	0.00	54.00	1	3,260	0.03%
2023/03/24	0	53.90	0	0.00	54.70	0	3,272	0.00%
2023/03/17	0	0.00	1	52.40	52.20	-1	3,337	-0.03%
2023/03/16	1	51.90	0	0.00	51.90	1	3,323	0.03%
2023/03/13	1	53.50	0	0.00	53.60	1	3,484	0.03%
2023/03/09	1	55.00	3	54.90	54.90	-2	3,665	-0.05%
2023/03/08	3	55.20	2	55.10	55.20	1	3,746	0.03%
2023/03/07	0	0.00	1	56.00	56.00	-1	3,688	-0.03%
2023/03/03	0	0.00	0.5	55.10	55.20	-0.5	3,635	-0.01%
2023/03/01	0	0.00	1	55.30	55.30	-1	3,627	-0.03%
2023/02/24	1	55.50	2	55.70	55.50	-1	3,620	-0.03%
2023/02/23	4	56.23	0	0.00	56.00	4	3,592	0.11%
2023/02/22	2	55.30	0	0.00	55.20	2	3,564	0.06%
2023/02/16	0.2	55.00	0	0.00	55.10	0.2	3,670	0.01%
2023/02/15	1	54.90	0	0.00	54.50	1	3,743	0.03%
2023/02/13	0	0.00	10.2	54.90	54.90	-10.2	3,778	-0.27%
2023/02/09	0	0.00	1.5	55.60	55.50	-1.5	3,733	-0.04%
2023/02/07	2	55.95	0	0.00	56.20	2	3,671	0.05%
2023/02/06	0.5	56.20	0	0.00	56.50	0.5	3,643	0.01%
2023/02/02	0.5	56.70	3	55.53	56.40	-2.5	3,504	-0.07%
2023/02/01	1	54.80	0	0.00	55.00	1	3,320	0.03%
2023/01/31	2	55.30	0	0.00	54.20	2	3,260	0.06%
2023/01/30	14	54.66	2	55.30	55.40	12	3,155	0.38%
2023/01/12	0	0.00	5	53.80	52.70	-5	2,949	-0.17%
2023/01/11	5	53.60	0	0.00	53.80	5	2,937	0.17%
2023/01/10	0	0.00	2	53.30	53.40	-2	2,918	-0.07%
2023/01/09	1	53.30	0.5	53.10	53.20	0.5	2,923	0.02%
2023/01/06	2	52.25	0	0.00	52.40	2	2,890	0.07%
2023/01/03	0.2	50.80	0	0.00	51.30	0.2	2,882	0.01%
2022/12/29	0.1	51.50	0	0.00	51.00	0.1	2,841	0.00%
2022/12/27	0	0.00	1	51.70	52.00	-1	2,786	-0.04%
2022/12/26	1	51.20	0	0.00	51.10	1	2,790	0.04%
2022/12/14	0	0.00	2	53.40	53.70	-2	2,803	-0.07%
2022/12/13	1	53.50	1	53.90	53.70	0	2,770	0.00%
2022/12/12	1	52.80	0	0.00	52.80	1	2,691	0.04%
2022/12/07	1	52.60	0	0.00	52.80	1	2,711	0.04%
2022/12/06	1	53.50	5	53.52	53.20	-4	2,685	-0.15%
2022/12/05	3	54.17	2	54.70	54.20	1	2,636	0.04%
2022/12/02	0	0.00	3	53.77	54.00	-3	2,540	-0.12%
2022/12/01	2.5	51.94	0	0.00	51.90	2.5	2,378	0.11%
2022/11/30	2	51.90	1	51.00	52.10	1	2,386	0.04%
2022/11/28	0	0.00	2	49.65	49.95	-2	2,280	-0.09%
2022/11/25	0	0.00	7	50.01	49.95	-7	2,287	-0.31%
2022/11/23	0	0.00	1	50.10	49.75	-1	2,299	-0.04%
2022/11/22	0	0.00	2	50.00	50.00	-2	2,324	-0.09%
2022/11/18	2	49.70	1.1	50.25	49.65	0.9	2,364	0.04%
2022/11/17	1	49.90	30	49.95	49.90	-29	2,354	-1.23%
2022/11/16	0	0.00	12	50.29	50.10	-12	2,340	-0.51%
2022/11/11	2	48.05	1	48.55	48.85	1	2,177	0.05%
2022/11/08	0	46.85	0	0.00	46.85	0	2,079	0.00%
2022/10/21	1	46.00	0	0.00	45.60	1	2,226	0.04%
2022/10/13	0	0.00	2.2	45.43	45.25	-2.2	2,296	-0.10%
2022/10/12	0.1	46.30	0	0.00	46.15	0.1	2,271	0.00%
2022/10/07	0.1	47.35	0	0.00	47.40	0.1	2,296	0.00%
2022/10/06	2	46.95	0	0.00	47.00	2	2,319	0.09%
2022/10/04	0	0.00	1	45.95	46.05	-1	2,371	-0.04%
2022/09/26	1	46.00	0	0.00	45.80	1	2,514	0.04%
2022/09/22	0	0.00	1	47.25	47.20	-1	2,734	-0.04%
2022/09/19	0	0.00	8	48.05	48.00	-8	2,802	-0.29%
2022/09/16	0	0.00	2	48.25	48.00	-2	2,831	-0.07%
2022/09/12	1	48.90	1	49.05	49.00	0	3,011	0.00%
2022/09/07	0	0.00	0.7	47.55	47.15	-0.7	3,249	-0.02%
2022/09/06	1.2	48.85	0	0.00	48.15	1.2	3,297	0.04%
2022/09/02	1	50.20	0	0.00	50.10	1	3,404	0.03%
2022/09/01	1	50.10	0.3	50.40	50.20	0.7	3,454	0.02%
2022/08/29	0	0.00	73	50.32	50.20	-73	3,669	-1.99%
2022/08/26	0	0.00	10	51.00	51.60	-10	3,781	-0.26%
2022/08/25	3	50.67	0	0.00	50.70	3	4,102	0.07%
2022/08/23	0.1	50.10	0	0.00	50.00	0.1	6,013	0.00%
2022/08/19	1	50.70	0	0.00	50.60	1	6,346	0.02%
2022/08/18	1	50.10	0	0.00	50.20	1	6,430	0.02%
2022/08/15	51	50.40	55	50.33	50.40	-4	6,717	-0.06%
2022/08/12	10	51.00	0	0.00	51.10	10	6,721	0.15%
2022/08/11	0	0.00	2	50.60	50.60	-2	6,755	-0.03%
2022/08/09	1	48.90	0	0.00	49.10	1	6,837	0.01%
2022/08/08	2	48.60	0.1	48.80	48.60	1.9	6,957	0.03%
2022/08/04	0.1	48.10	0	0.00	47.95	0.1	7,101	0.00%
2022/08/02	1	48.15	0	0.00	48.30	1	7,144	0.01%
2022/07/29	1	49.25	0	0.00	49.25	1	7,144	0.01%
2022/07/27	1	48.85	1	48.65	49.00	0	7,182	0.00%
2022/07/26	1	48.80	0	0.00	48.70	1	7,202	0.01%
2022/07/25	3	48.80	1	48.81	49.20	2	7,216	0.03%
2022/07/22	0	0.00	9	49.40	49.20	-9	7,219	-0.12%
2022/07/21	9.1	48.45	5	48.25	48.75	4.1	7,194	0.06%
2022/07/20	5.1	47.85	2	47.75	47.50	3.1	7,182	0.04%
2022/07/19	1	46.90	0	0.00	46.90	1	7,176	0.01%
2022/07/14	1	47.10	0	0.00	46.80	1	7,239	0.01%
2022/07/13	20	47.30	20	47.60	47.05	0	7,246	0.00%
2022/07/07	2	46.03	0	0.00	46.25	2	7,184	0.03%
2022/07/06	0	0.00	3	46.13	45.10	-3	7,162	-0.04%
2022/07/05	0	0.00	2	46.15	46.55	-2	7,137	-0.03%
2022/07/04	2	46.15	4	46.11	45.70	-2	7,133	-0.03%
2022/07/01	13	47.66	4	48.43	47.00	9	7,121	0.13%
2022/06/30	11.1	49.51	0	0.00	49.30	11.1	7,040	0.16%
2022/06/28	2	53.00	1	53.20	53.10	1	6,904	0.01%
2022/06/23	1	52.20	0	0.00	52.50	1	6,879	0.01%
2022/06/22	2	54.00	0	0.00	53.20	2	6,844	0.03%
2022/06/21	31	53.92	0	0.00	54.60	31	6,830	0.45%
2022/06/17	1	54.10	31.1	55.46	55.50	-30.1	6,680	-0.45%
2022/06/16	1	56.60	1	55.20	55.20	0	6,524	0.00%
2022/06/15	2	56.45	1	57.00	56.20	1	6,514	0.02%
2022/06/14	1	56.50	0	0.00	56.40	1	6,485	0.02%
2022/06/09	0	0.00	1	56.70	56.40	-1	6,310	-0.02%
2022/06/06	12	56.36	9	55.98	56.30	3	6,090	0.05%
2022/06/02	28.4	56.55	22	57.13	56.50	6.4	5,993	0.11%
2022/06/01	0	0.00	6	55.80	56.00	-6	5,706	-0.11%
2022/05/31	7.3	54.33	4	54.95	54.60	3.3	5,360	0.06%
2022/05/30	1.2	53.91	20	53.90	54.30	-18.9	3,832	-0.49%
2022/05/27	74.1	54.58	18	54.53	54.60	56.1	3,693	1.52%
2022/05/26	2	54.10	2	54.60	54.40	0	3,640	0.00%
2022/05/25	1	54.40	14	53.78	54.40	-13	3,678	-0.35%
2022/05/24	2.1	53.79	1	53.40	53.20	1.1	3,683	0.03%
2022/05/23	0.1	54.40	10	54.61	53.80	-9.9	3,696	-0.27%
2022/05/19	1	54.00	1	54.40	54.00	0	3,686	0.00%
2022/05/18	2	55.10	0	0.00	55.60	2	3,604	0.06%
2022/05/17	4.3	55.57	0	0.00	54.90	4.3	3,578	0.12%
2022/05/16	1.1	56.59	1	58.30	55.90	0.1	3,497	0.00%
2022/05/13	1	58.70	36	58.80	58.50	-35	3,385	-1.03%
2022/05/10	0	0.00	3	60.47	61.50	-3	3,401	-0.09%
2022/05/06	0	0.00	1	60.00	60.50	-1	3,424	-0.03%
2022/05/05	1	60.90	0	0.00	61.30	1	3,468	0.03%
2022/05/03	0	0.00	2	59.50	59.90	-2	3,499	-0.06%
2022/04/29	0.1	58.80	3	58.50	59.00	-2.9	3,495	-0.08%
2022/04/26	5	59.00	0	0.00	59.40	5	3,534	0.14%
2022/04/25	5	59.20	0	0.00	59.50	5	3,530	0.14%
2022/04/22	7	59.96	0	0.00	60.60	7	3,496	0.20%
2022/04/21	1	60.40	0	0.00	60.70	1	3,469	0.03%
2022/04/19	25	60.46	0	0.00	60.10	25	3,474	0.72%
2022/04/18	11	60.38	0	0.00	60.60	11	3,473	0.32%
2022/04/14	5	61.20	0	0.00	61.10	5	3,541	0.14%
2022/04/13	5	61.20	0	0.00	61.40	5	3,592	0.14%
2022/04/12	0	0.00	2	60.10	60.20	-2	3,788	-0.05%
2022/04/11	2	60.50	2	60.10	60.20	0	3,787	0.00%
2022/04/07	1	61.00	0	0.00	60.80	1	3,773	0.03%
2022/04/06	2	61.80	0	0.00	61.80	2	3,737	0.05%
2022/04/01	4	62.35	0	0.00	62.10	4	3,705	0.11%
2022/03/31	1	63.20	6	63.05	62.80	-5	3,688	-0.14%
2022/03/30	3	62.70	0	0.00	62.60	3	3,663	0.08%
2022/03/29	3	62.90	0	0.00	62.70	3	3,649	0.08%
2022/03/25	0	0.00	2	63.10	62.80	-2	3,645	-0.05%
2022/03/23	2	62.70	0	0.00	62.70	2	3,669	0.05%
2022/03/17	0	0.00	3	62.40	62.90	-3	3,647	-0.08%
2022/03/15	1	61.40	0	0.00	61.20	1	3,661	0.03%
2022/03/14	4	62.18	0	0.00	62.10	4	3,671	0.11%
2022/03/07	4	61.90	2	62.80	62.60	2	3,803	0.05%
2022/03/04	1	63.90	0	0.00	63.70	1	3,830	0.03%
2022/03/01	2	64.80	3	65.20	64.80	-1	3,908	-0.03%
2022/02/24	0	0.00	2	63.95	63.70	-2	3,779	-0.05%
2022/02/23	1	64.60	1	64.50	64.60	0	3,696	0.00%
2022/02/22	1	63.40	1	63.70	63.90	0	3,637	0.00%
2022/02/18	0	0.00	1	63.10	63.00	-1	3,636	-0.03%
2022/02/17	1.1	63.48	0	0.00	63.10	1.1	3,784	0.03%
2022/02/10	0	0.00	1	62.90	63.60	-1	4,106	-0.02%
2022/02/09	1.1	61.00	0	0.00	61.40	1.1	4,034	0.03%
2022/02/07	3	60.20	0	0.00	60.20	3	4,198	0.07%
2022/01/26	1	60.40	1	60.50	60.00	0	4,219	0.00%
2022/01/25	1	60.40	0	0.00	60.40	1	4,375	0.02%
2022/01/24	5	61.90	1	61.50	61.50	4	4,369	0.09%
2022/01/20	1	61.80	0	0.00	62.00	1	4,457	0.02%
2022/01/19	6	62.00	0	0.00	62.00	6	4,484	0.13%
2022/01/14	0	0.00	1	62.30	62.40	-1	4,656	-0.02%
2022/01/11	1	63.50	0	0.00	63.40	1	5,062	0.02%
2022/01/10	0	0.00	1	64.00	64.00	-1	5,313	-0.02%
2022/01/06	1	65.70	0	0.00	65.70	1	5,601	0.02%
2022/01/05	1	66.10	20	66.60	66.20	-19	5,650	-0.34%
2022/01/04	0.1	64.40	0	0.00	64.50	0.1	5,601	0.00%
2021/12/29	0.8	64.87	0	0.00	64.90	0.8	6,247	0.01%
2021/12/27	8	64.85	0	0.00	65.00	8	7,234	0.11%
2021/12/24	0	0.00	1	64.70	64.60	-1	7,497	-0.01%
2021/12/23	0	0.00	3	64.70	64.60	-3	7,932	-0.04%
2021/12/21	0	0.00	5	64.10	64.10	-5	8,253	-0.06%
2021/12/17	0	0.00	2	63.80	63.90	-2	8,733	-0.02%
2021/12/16	1	64.20	0	0.00	64.00	1	9,052	0.01%
2021/12/15	0.1	64.10	1	64.10	63.90	-0.9	9,158	-0.01%
2021/12/14	3	64.20	0	0.00	64.20	3	9,301	0.03%
2021/12/13	3	65.80	4	65.43	64.80	-1	9,340	-0.01%
2021/12/10	2	65.50	2	65.65	65.30	0	9,585	0.00%
2021/12/09	0	0.00	3	64.80	65.20	-3	9,552	-0.03%
2021/12/08	3	64.20	0	0.00	64.30	3	9,529	0.03%
2021/12/06	0	0.00	3	65.20	65.50	-3	9,462	-0.03%
2021/12/03	1	64.30	0	0.00	64.40	1	9,490	0.01%
2021/12/01	1	64.60	0.1	65.00	64.90	0.9	9,490	0.01%
2021/11/30	3.1	65.27	0	0.00	65.20	3.1	9,519	0.03%
2021/11/29	0	0.00	1	64.70	65.00	-1	9,497	-0.01%
2021/11/25	0	0.00	0.1	67.00	66.60	-0.1	9,412	0.00%
2021/11/24	6	66.70	7	67.00	67.10	-1	9,427	-0.01%
2021/11/23	0	0.00	0.4	67.00	66.60	-0.4	9,460	0.00%
2021/11/22	5	67.10	0	0.00	67.10	5	9,442	0.05%
2021/11/19	2.1	67.00	0	0.00	66.70	2.1	9,486	0.02%
2021/11/18	0	67.20	1	67.00	67.10	-1	9,548	-0.01%
2021/11/17	2.2	67.06	1.1	67.59	66.90	1.1	9,682	0.01%
2021/11/16	6.1	67.15	2	66.80	67.30	4.1	9,779	0.04%
2021/11/15	14.1	68.27	1	68.30	68.00	13.1	9,836	0.13%
2021/11/12	0	0.00	8	69.18	68.90	-8	9,928	-0.08%
2021/11/11	15.2	70.09	4	69.83	69.30	11.2	9,930	0.11%
2021/11/10	13	70.12	5	70.00	70.20	8	9,851	0.08%
2021/11/09	0.1	69.40	2	69.70	69.60	-1.9	9,853	-0.02%
2021/11/08	1	69.20	2	69.35	69.60	-1	9,847	-0.01%
2021/11/05	5	69.90	1	70.00	70.00	4	9,845	0.04%
2021/11/04	11.1	70.65	15	70.22	70.00	-3.9	9,782	-0.04%
2021/11/03	0.1	69.30	1	69.80	69.80	-1	9,643	-0.01%
2021/11/02	17.1	69.71	16.1	69.26	69.10	1	9,609	0.01%
2021/11/01	10.2	68.67	8	68.59	68.60	2.1	9,474	0.02%
2021/10/28	2	68.75	6	68.65	68.60	-4	9,393	-0.04%
2021/10/27	9.2	67.85	0	0.00	67.70	9.2	9,316	0.10%
2021/10/26	8.2	68.05	4	68.08	68.00	4.1	9,311	0.04%
2021/10/25	4	68.25	6	68.37	68.30	-2	9,279	-0.02%
2021/10/21	4	67.90	1	67.90	66.50	3	9,213	0.03%
2021/10/20	8.1	68.03	10	67.74	67.90	-1.9	9,154	-0.02%
2021/10/19	5	68.34	4	68.58	68.00	1	9,037	0.01%
2021/10/18	21	70.32	16.1	69.16	68.70	4.9	8,913	0.05%
2021/10/15	2.1	69.84	18	70.38	70.80	-15.9	8,729	-0.18%
2021/10/14	11	69.27	10	69.15	68.50	1	8,527	0.01%
2021/10/13	27	68.04	6	68.85	69.00	21	8,468	0.25%
2021/10/12	25	68.16	2	68.85	67.90	23	8,397	0.27%
2021/10/08	11	70.25	12	70.20	70.10	-1	8,305	-0.01%
2021/10/07	5.1	69.46	13	69.50	69.40	-7.9	8,151	-0.10%
2021/10/06	15	69.67	3	70.17	68.30	12	8,078	0.15%
2021/10/05	26	69.78	21	69.95	71.20	5	7,773	0.06%
2021/10/04	56	69.80	66	70.00	70.90	-10	7,414	-0.13%
2021/10/01	8	69.44	8	69.73	67.60	0	6,842	0.00%
2021/09/30	5	70.70	17	70.53	70.30	-12	6,600	-0.18%
2021/09/29	12.2	68.90	10	68.49	68.70	2.2	6,218	0.04%
2021/09/28	5	68.76	8	68.81	69.40	-3	6,209	-0.05%
2021/09/27	19	68.42	24.8	68.82	68.80	-5.8	6,058	-0.10%
2021/09/24	9	69.21	11	68.89	68.70	-2	5,961	-0.03%
2021/09/23	9	67.10	3	66.67	68.00	6	5,645	0.11%
2021/09/22	5	65.30	7	65.31	66.20	-2	5,330	-0.04%
2021/09/17	2	65.95	0.1	64.90	66.50	2	5,240	0.04%
2021/09/16	7	64.40	8	64.88	64.40	-1	5,113	-0.02%
2021/09/15	20	65.46	9	65.00	65.00	11	5,073	0.22%
2021/09/14	1.1	62.82	0	0.00	62.80	1.1	4,849	0.02%
2021/09/13	1	63.00	0	0.00	63.00	1	4,862	0.02%
2021/09/08	2	63.05	5	63.96	62.90	-3	5,002	-0.06%
2021/09/07	4	64.00	0	0.00	64.30	4	4,951	0.08%
2021/09/06	0.1	64.60	0	0.00	64.00	0.1	4,946	0.00%
2021/09/03	2	63.50	0	0.00	64.90	2	4,952	0.04%
2021/09/02	7	65.13	2	65.00	64.20	5	4,909	0.10%
2021/09/01	2	66.00	0	0.00	65.60	2	4,851	0.04%
2021/08/31	10	65.48	0	0.00	66.30	10	4,845	0.21%
2021/08/30	0	0.00	3	66.20	66.20	-3	4,853	-0.06%
2021/08/25	14	65.89	9	65.84	65.70	5	5,051	0.10%
2021/08/24	3	66.33	0	0.00	65.70	3	5,050	0.06%
2021/08/23	0.1	67.00	10	66.74	67.30	-9.9	5,006	-0.20%
2021/08/20	14.2	65.06	14	64.50	65.90	0.2	4,871	0.00%
2021/08/19	11	65.04	11	64.16	64.50	0	4,791	0.00%
2021/08/18	12	64.92	10	65.20	66.80	2	4,610	0.04%
2021/08/17	0	0.00	1	64.10	64.40	-1	4,482	-0.02%
2021/08/16	2	63.65	0	0.00	63.90	2	4,440	0.05%
2021/08/13	1	64.30	3	64.00	64.00	-2	4,433	-0.05%
2021/08/10	0	0.00	4	62.30	62.20	-4	4,479	-0.09%
2021/08/06	0	0.00	3	63.50	63.70	-3	4,665	-0.06%
2021/08/05	0	0.00	2	63.10	63.20	-2	4,772	-0.04%
2021/08/04	4	62.20	0	0.00	62.10	4	4,972	0.08%
2021/08/03	2	62.30	0	0.00	62.30	2	5,070	0.04%
2021/07/30	1	61.70	4	62.00	61.60	-3	5,173	-0.06%
2021/07/28	0	0.00	3	61.70	62.20	-3	5,306	-0.06%
2021/07/27	1	62.60	0	0.00	62.50	1	5,499	0.02%
2021/07/26	9	63.38	5	63.22	63.10	4	5,680	0.07%
2021/07/22	0	0.00	10	62.20	62.40	-10	5,708	-0.18%
2021/07/21	12	63.59	17	63.59	63.00	-5	5,794	-0.09%
2021/07/20	1	64.60	5.2	64.47	64.20	-4.2	5,755	-0.07%
2021/07/19	0	0.00	5	65.70	65.80	-5	5,777	-0.09%
2021/07/16	0	0.00	5	66.30	66.50	-5	5,967	-0.08%
2021/07/15	3	66.77	1	66.80	66.70	2	6,086	0.03%
2021/07/14	5	66.60	0	0.00	65.80	5	6,100	0.08%
2021/07/13	7	66.34	0	0.00	66.10	7	6,153	0.11%
2021/07/12	2	65.85	5	65.80	65.80	-3	6,170	-0.05%
2021/07/09	1	64.70	0	0.00	65.00	1	6,253	0.02%
2021/07/07	0	0.00	1.5	65.73	65.50	-1.5	6,501	-0.02%
2021/07/06	2	66.15	0	0.00	66.00	2	6,572	0.03%
2021/07/05	1	66.20	2.2	66.50	67.00	-1.2	6,628	-0.02%
2021/07/02	0.4	64.80	0	0.00	65.00	0.4	6,607	0.01%
2021/07/01	11	65.43	0	0.00	65.10	11	6,709	0.16%
2021/06/30	10	65.80	2.1	65.99	65.70	7.9	6,760	0.12%
2021/06/28	1.2	65.15	1.3	65.32	65.30	-0.1	7,157	0.00%
2021/06/21	0	0.00	16	65.35	64.20	-16	7,891	-0.20%
2021/06/18	12	65.60	6	65.43	65.70	6	8,989	0.07%
2021/06/10	4	64.00	0	0.00	64.20	4	10,545	0.04%
2021/06/07	1	63.80	0	0.00	63.50	1	11,381	0.01%
2021/06/04	1	63.80	0	0.00	64.00	1	11,419	0.01%
2021/06/03	0	0.00	3	65.30	65.10	-3	11,503	-0.03%
2021/06/02	0	0.00	1	65.80	65.90	-1	11,547	-0.01%
2021/05/28	0	0.00	22	64.72	64.60	-22	11,746	-0.19%
2021/05/26	0	0.00	1	63.80	64.00	-1	12,006	-0.01%
2021/05/25	1	64.30	1	64.50	64.30	0	12,460	0.00%
2021/05/24	2	62.85	2	63.40	63.50	0	13,058	0.00%
2021/05/21	4	63.25	0	0.00	63.10	4	13,201	0.03%
2021/05/18	1	62.70	0	0.00	62.70	1	13,799	0.01%
2021/05/17	0	0.00	1	58.10	57.80	-1	13,988	-0.01%
2021/05/13	0	0.00	3	59.00	61.20	-3	14,457	-0.02%
2021/05/12	3	59.30	6	58.95	59.80	-3	14,679	-0.02%
2021/05/11	1	61.80	1.2	63.24	62.00	-0.2	15,153	0.00%
2021/05/10	0	0.00	2	65.30	65.40	-2	15,223	-0.01%
2021/05/07	0	0.00	2	66.05	66.20	-2	15,477	-0.01%
2021/05/06	20	63.72	0	0.00	64.40	20	15,780	0.13%
2021/05/05	3	64.50	4	64.55	63.60	-1	16,217	-0.01%
2021/05/04	4	65.00	16	64.16	64.20	-12	16,250	-0.07%
2021/05/03	2	66.75	6	67.13	66.70	-4	16,320	-0.02%
2021/04/29	2	69.15	4	69.30	69.00	-2	16,341	-0.01%
2021/04/28	2	70.00	1	69.70	69.70	1	16,457	0.01%
2021/04/27	0	0.00	1	71.00	70.70	-1	16,704	-0.01%
2021/04/26	1	69.70	0	0.00	69.60	1	16,916	0.01%
2021/04/23	3	69.90	4	69.90	69.60	-1	17,894	-0.01%
2021/04/22	11	70.75	0	0.00	69.30	11	19,364	0.06%
2021/04/21	7	71.09	2	71.20	70.80	5	21,177	0.02%
2021/04/20	1	71.40	2	71.25	71.00	-1	23,422	0.00%
2021/04/19	3	71.10	1	71.10	71.10	2	24,127	0.01%
2021/04/16	1	71.90	3	71.47	71.70	-2	24,288	-0.01%
2021/04/15	1	70.10	3	70.77	70.80	-2	24,357	-0.01%
2021/04/14	4	70.75	14	70.90	71.10	-10	24,344	-0.04%
2021/04/13	1	72.10	6	72.65	72.10	-5	24,468	-0.02%
2021/04/12	6	72.28	4	72.43	72.10	2	24,572	0.01%
2021/04/09	5	72.06	9	71.98	72.00	-4	24,711	-0.02%
2021/04/08	0	0.00	1	72.30	72.30	-1	24,687	0.00%
2021/04/07	5	72.98	6.1	73.06	73.10	-1.1	24,603	0.00%
2021/04/06	2	72.15	3	72.10	72.10	-1	24,526	0.00%
2021/04/01	1	72.50	3	72.23	71.90	-2	24,495	-0.01%
2021/03/31	10	72.90	0	0.00	72.60	10	24,416	0.04%
2021/03/30	2	74.40	4	74.40	74.80	-2	24,191	-0.01%
2021/03/29	2	74.30	2	74.30	74.10	0	24,121	0.00%
2021/03/26	2.1	74.09	2	73.60	73.80	0.1	24,108	0.00%
2021/03/25	5	74.22	60	74.44	74.10	-55	24,013	-0.23%
2021/03/24	7	76.11	9	75.46	75.40	-2	23,836	-0.01%
2021/03/23	88.1	77.25	48	76.94	76.10	40.1	23,564	0.17%
2021/03/22	9	73.66	30	74.00	74.00	-21	22,465	-0.09%
2021/03/19	5	73.20	1	74.00	73.00	4	22,308	0.02%
2021/03/18	21.1	74.80	18	74.87	74.80	3.1	22,105	0.01%
2021/03/17	23	74.96	23.5	73.83	73.40	-0.5	21,765	0.00%
2021/03/16	1	72.60	8	73.15	72.50	-7	21,200	-0.03%
2021/03/15	9	72.58	0	0.00	72.80	9	21,150	0.04%
2021/03/12	16.6	72.98	9	73.02	73.30	7.6	21,192	0.04%
2021/03/11	1.3	70.82	16	70.56	71.30	-14.7	21,120	-0.07%
2021/03/10	10	70.00	0.2	69.78	69.60	9.8	20,960	0.05%
2021/03/09	2.2	68.72	1	68.30	69.00	1.2	20,933	0.01%
2021/03/08	5	69.86	2	70.50	69.00	3	20,785	0.01%
2021/03/05	4	70.50	2	70.65	70.00	2	20,689	0.01%
2021/03/04	21.1	71.42	10	71.42	70.50	11.1	20,660	0.05%
2021/03/03	0	0.00	4	70.45	70.80	-4	20,431	-0.02%
2021/03/02	3	69.87	1	70.70	69.30	2	20,303	0.01%
2021/02/26	2	70.10	0	0.00	70.00	2	20,163	0.01%
2021/02/25	10	71.81	10	72.61	71.30	0	19,931	0.00%
2021/02/24	58	71.92	49	72.29	70.60	9	19,489	0.05%
2021/02/23	20	69.29	21.1	69.37	69.70	-1.1	18,843	-0.01%
2021/02/22	27	70.06	4	69.98	69.70	23	18,685	0.12%
2021/02/19	6	69.40	10	69.29	69.40	-4	18,424	-0.02%
2021/02/18	8	70.11	82	70.05	70.20	-74	18,213	-0.41%
2021/02/17	100	69.92	11	69.60	69.90	89	17,982	0.49%
2021/02/05	6	70.75	209	71.44	70.40	-203	17,708	-1.15%	大賣/鉅額交易
2021/02/04	37.1	70.51	172	70.18	70.40	-134.9	17,457	-0.77%	大賣/鉅額交易
2021/02/03	26	73.80	32	73.09	72.50	-6	17,039	-0.04%
2021/02/02	120	74.53	119	74.74	73.60	1	16,672	0.01%	大買/大賣/
2021/02/01	43	73.12	26	73.10	74.90	17	15,953	0.11%
2021/01/29	8	76.41	11	76.44	74.80	-3	15,757	-0.02%
2021/01/28	13	76.88	202	76.22	77.20	-189	15,459	-1.22%	大賣/鉅額交易
2021/01/27	34	76.35	66	76.77	78.20	-32	15,072	-0.21%
2021/01/26	7	75.16	11	75.22	74.40	-4	14,563	-0.03%
2021/01/25	63	75.96	19	74.78	75.30	44	14,395	0.31%
2021/01/22	111.3	74.74	126	73.57	75.60	-14.7	14,088	-0.10%	大買/大賣/
2021/01/21	53	72.86	103	73.10	72.50	-50	13,851	-0.36%	大賣/
2021/01/20	95	74.99	89	73.76	72.10	6	13,646	0.04%
2021/01/19	125	76.25	25	76.75	76.00	100	13,299	0.75%	大買/
2021/01/18	123.1	76.31	84	76.00	77.30	39.1	12,960	0.30%	大買/
2021/01/15	257.2	77.33	95.1	76.76	75.60	162.1	11,917	1.36%	大買/鉅額交易
2021/01/14	313	76.48	162	76.32	76.90	151	10,349	1.46%	大買/大賣/鉅額交易
2021/01/13	268	69.42	110	70.24	72.80	158	8,308	1.90%	大買/大賣/鉅額交易
2021/01/12	8	67.70	28.2	67.70	67.70	-20.2	5,923	-0.34%
2021/01/11	1	61.60	2	61.60	61.60	-1	5,142	-0.02%
2021/01/08	5	54.90	2	55.50	56.00	3	4,890	0.06%
2021/01/07	2	55.30	0	0.00	55.60	2	4,712	0.04%
2021/01/06	4	55.40	6	56.72	55.70	-2	4,613	-0.04%
2021/01/05	8	56.18	3	56.17	56.10	5	4,309	0.12%
2021/01/04	6	55.05	2	55.15	55.60	4	4,071	0.10%
2020/12/31	0	0.00	2	53.80	53.40	-2	3,844	-0.05%
2020/12/30	2	53.70	0	0.00	53.60	2	3,760	0.05%
2020/12/29	1	53.60	11	53.50	53.40	-10	3,724	-0.27%
2020/12/28	2	54.20	4	54.27	54.00	-2	3,684	-0.05%
2020/12/25	3	53.60	0.3	53.70	53.70	2.7	3,627	0.07%
2020/12/24	1	52.90	0	0.00	52.70	1	3,521	0.03%
2020/12/21	0	0.00	14.1	52.20	52.20	-14.1	3,413	-0.41%
2020/12/11	1	53.30	2	52.90	53.00	-1	3,205	-0.03%
2020/12/10	13	53.42	1	53.40	53.20	12	3,128	0.38%
2020/12/09	1	54.80	0	0.00	54.70	1	2,998	0.03%
2020/12/08	35	55.97	6	54.90	54.70	29	2,877	1.01%
2020/12/07	3	54.87	4	55.25	56.30	-1	2,632	-0.04%
2020/11/30	0	0.00	1	52.60	52.60	-1	2,111	-0.05%
2020/11/27	2	52.10	1	52.20	52.10	1	2,002	0.05%
2020/11/26	0	0.00	1	52.20	52.20	-1	2,000	-0.05%
2020/11/24	1	52.00	0	0.00	51.60	1	2,028	0.05%
2020/11/23	2	52.30	0	0.00	52.40	2	2,003	0.10%
2020/11/16	0	51.30	0	0.00	51.50	0	1,987	0.00%
2020/11/05	0	0.00	1	51.20	51.20	-1	1,984	-0.05%
2020/11/03	0	0.00	1	50.80	51.10	-1	2,012	-0.05%
2020/10/30	0	50.50	0	0.00	50.10	0	2,045	0.00%
2020/10/29	2	50.25	0	0.00	50.40	2	2,036	0.10%
2020/10/21	1	51.50	0	0.00	51.40	1	2,221	0.05%
2020/10/15	0	0.00	1	51.50	51.40	-1	2,494	-0.04%
2020/10/14	0	0.00	1	52.00	51.80	-1	2,580	-0.04%
2020/10/12	0	0.00	1	52.30	52.00	-1	2,723	-0.04%
2020/10/05	0	0.00	1	51.10	51.00	-1	2,886	-0.03%
2020/09/23	2	51.30	0	0.00	51.40	2	3,069	0.07%
2020/09/14	2	52.80	0	0.00	52.80	2	3,342	0.06%
2020/09/09	0	0.00	1	52.00	52.10	-1	3,405	-0.03%
2020/09/02	1	53.20	0	0.00	53.40	1	3,466	0.03%
2020/09/01	1	52.00	0	0.00	53.00	1	3,495	0.03%
2020/08/31	1	53.00	0	0.00	52.20	1	3,513	0.03%
2020/08/26	0	0.00	1	52.90	53.30	-1	3,540	-0.03%
2020/08/25	0	0.00	2	53.10	53.10	-2	3,558	-0.06%
2020/08/18	2	53.60	0	0.00	54.00	2	3,510	0.06%
2020/08/06	0	0.00	3	54.77	54.80	-3	3,566	-0.08%
2020/08/04	1	54.40	0	0.00	54.50	1	3,614	0.03%
2020/07/31	0	0.00	2	54.60	54.20	-2	3,640	-0.05%
2020/07/30	0	0.00	3	54.30	54.80	-3	3,669	-0.08%
2020/07/29	1	53.60	1	54.00	53.70	0	3,676	0.00%
2020/07/28	2	53.75	2	54.60	53.60	0	3,734	0.00%
2020/07/24	1	54.50	1	54.80	54.20	0	3,912	0.00%
2020/07/23	2	55.75	1	56.20	55.30	1	3,881	0.03%
2020/07/22	0	0.00	10	57.70	58.00	-10	3,845	-0.26%
2020/07/15	0	0.00	4	57.20	57.20	-4	3,552	-0.11%
2020/07/14	1	58.10	1	57.90	57.70	0	3,530	0.00%
2020/07/13	1	57.60	0	0.00	58.00	1	3,522	0.03%
2020/07/09	1	58.40	0	0.00	58.00	1	3,536	0.03%
2020/07/08	3	58.00	0	0.00	58.20	3	3,499	0.09%
2020/07/07	2	57.70	0	0.00	57.90	2	3,496	0.06%
2020/07/03	2	57.00	0	0.00	57.00	2	3,549	0.06%
2020/07/01	0	0.00	97	57.63	57.00	-97	3,542	-2.74%
2020/06/30	30	56.00	4	55.85	56.50	26	3,455	0.75%
2020/06/29	3	55.43	0	0.00	55.20	3	3,419	0.09%
2020/06/24	0	0.00	2	55.70	55.90	-2	3,392	-0.06%
2020/06/22	2	54.20	0	0.00	54.40	2	3,338	0.06%
2020/06/19	3	54.30	0	0.00	54.10	3	3,365	0.09%
2020/06/12	7	53.50	0	0.00	53.80	7	3,523	0.20%
2020/06/10	1	55.80	0	0.00	55.70	1	3,628	0.03%
2020/06/08	6	55.57	2	55.60	55.80	4	3,846	0.10%
2020/06/05	54	55.59	0	0.00	55.50	54	3,834	1.41%
2020/06/04	0	0.00	1	55.20	55.20	-1	3,822	-0.03%
2020/06/03	1	54.90	0	0.00	55.20	1	3,835	0.03%
2020/05/18	1	53.70	2	53.90	53.70	-1	3,845	-0.03%
2020/05/15	0	0.00	0.3	55.00	54.80	-0.3	3,815	-0.01%
2020/05/12	0	0.00	1	56.90	56.50	-1	3,743	-0.03%
2020/05/11	0	0.00	4	57.25	57.40	-4	3,742	-0.11%
2020/05/08	0	0.00	10	56.28	56.20	-10	3,714	-0.27%
2020/05/07	10	56.00	0	56.10	56.00	10	3,679	0.27%
2020/05/04	11	55.65	22	55.52	56.30	-11	3,626	-0.30%
2020/04/30	32	57.83	40	57.94	57.60	-8	3,581	-0.22%
2020/04/29	1	54.90	0	0.00	54.90	1	3,414	0.03%
2020/04/22	3	51.80	0	0.00	53.10	3	3,514	0.09%
2020/04/21	1	53.00	0	0.00	52.40	1	3,505	0.03%
2020/04/16	5	54.30	0	0.00	54.00	5	3,419	0.15%
2020/04/15	0	0.00	7	54.60	54.50	-7	3,391	-0.21%
2020/04/14	0	0.00	1	54.40	54.30	-1	3,367	-0.03%
2020/04/10	1	54.00	2	54.40	54.30	-1	3,367	-0.03%
2020/04/09	14	55.66	1	54.70	54.80	13	3,354	0.39%
2020/04/08	10	52.20	1	52.50	53.40	9	3,239	0.28%
2020/03/25	0	0.00	1	50.10	49.95	-1	3,165	-0.03%
2020/03/24	2	48.70	0	0.00	48.75	2	3,153	0.06%
2020/03/23	2	47.18	0	0.00	46.95	2	3,187	0.06%
2020/03/20	2	48.00	1	47.85	49.50	1	3,220	0.03%
2020/03/19	1	45.90	0	0.00	46.20	1	3,172	0.03%
2020/03/18	1	50.00	0	0.00	50.00	1	3,119	0.03%
2020/03/17	1	50.50	0	0.00	51.00	1	3,177	0.03%
2020/03/11	3	58.33	7	58.10	58.10	-4	2,899	-0.14%
2020/03/02	3	58.67	1	58.41	58.70	2	2,850	0.07%
2020/02/26	1	59.60	0	0.00	59.60	1	2,863	0.03%
2020/02/24	1	60.10	0	0.00	60.10	1	2,888	0.03%
2020/02/19	1	60.50	0	0.00	61.10	1	2,964	0.03%
2020/02/13	0	0.00	1	61.60	61.30	-1	3,058	-0.03%
2020/02/10	1	60.30	0	0.00	60.40	1	3,125	0.03%
2020/02/05	0	0.00	1	60.70	61.00	-1	3,438	-0.03%
2020/02/04	0	0.00	2	60.70	61.00	-2	3,554	-0.06%
2020/02/03	1	59.50	2	58.20	59.30	-1	3,564	-0.03%
2020/01/31	2	61.00	1	60.50	60.50	1	3,521	0.03%
2020/01/30	2	60.00	0	0.00	59.80	2	3,507	0.06%
2020/01/06	3	65.27	0	0.00	65.30	3	3,461	0.09%
2019/12/30	1	66.60	0	0.00	66.60	1	3,513	0.03%
2019/12/20	0.1	67.60	0	0.00	67.60	0.1	3,554	0.00%
2019/12/13	3	69.20	3	69.00	68.80	0	3,596	0.00%
2019/12/11	0	0.00	1	68.70	68.80	-1	3,452	-0.03%
2019/11/20	0	0.00	2	66.90	67.20	-2	3,263	-0.06%
2019/11/18	0	0.00	3	65.70	66.70	-3	3,230	-0.09%
2019/11/15	3	65.20	0	0.00	65.40	3	3,207	0.09%
2019/11/13	0	0.00	1	66.00	65.90	-1	3,179	-0.03%
2019/11/12	2	66.90	0	0.00	66.80	2	3,190	0.06%
2019/11/11	0	0.00	2	66.35	65.90	-2	3,172	-0.06%
2019/11/08	5	67.20	5	67.60	67.00	0	3,142	0.00%
2019/11/07	2	66.60	0	0.00	66.70	2	3,104	0.06%
2019/11/06	65	67.59	1	67.50	67.50	64	3,073	2.08%
2019/11/05	77	68.73	15.1	68.92	68.90	62	3,033	2.04%
2019/11/04	8	68.46	7	69.19	69.30	1	2,979	0.03%
2019/11/01	6	67.20	0	0.00	67.30	6	2,808	0.21%
2019/10/30	0	0.00	1	65.50	65.50	-1	2,742	-0.04%
2019/10/24	0	0.00	2	65.30	65.30	-2	2,707	-0.07%
2019/10/23	0	0.00	1	65.20	65.40	-1	2,745	-0.04%
2019/10/22	1	66.00	0	0.00	65.70	1	2,779	0.04%
2019/10/21	1	65.20	0	0.00	65.60	1	2,781	0.04%
2019/10/18	1	65.50	0	0.00	65.10	1	2,783	0.04%
2019/10/17	10	64.40	0	0.00	65.20	10	2,780	0.36%
2019/10/16	0	0.00	2	64.30	64.50	-2	2,760	-0.07%
2019/10/14	0	0.00	2	63.75	63.90	-2	2,818	-0.07%
2019/10/09	2	63.40	0	0.00	63.00	2	2,835	0.07%
2019/10/07	0	0.00	1	63.30	63.50	-1	2,938	-0.03%
2019/10/01	0	0.00	4	64.90	65.50	-4	2,878	-0.14%
2019/09/24	0	0.00	1	66.20	66.40	-1	2,755	-0.04%
2019/09/23	0	0.00	4	65.30	65.90	-4	2,699	-0.15%
2019/09/20	6	65.60	6	65.83	65.60	0	2,699	0.00%
2019/09/19	0	0.00	50	64.90	64.90	-50	2,559	-1.95%
2019/09/18	2	64.05	0	0.00	64.80	2	2,524	0.08%
2019/09/12	8	64.09	0	0.00	64.30	8	2,507	0.32%
2019/09/10	3	63.30	0	0.00	63.40	3	2,484	0.12%
2019/09/06	47	63.75	0	0.00	63.40	47	2,511	1.87%
2019/08/23	0	0.00	1	64.20	64.30	-1	2,455	-0.04%
2019/08/20	0	0.00	1	62.10	62.40	-1	2,448	-0.04%
2019/08/13	0	0.00	1	61.60	61.30	-1	2,392	-0.04%
2019/08/02	1	61.70	0	0.00	61.30	1	2,362	0.04%
2019/07/22	0	0.00	1	67.60	67.50	-1	2,195	-0.05%
2019/07/19	1	67.20	0	0.00	67.00	1	2,171	0.05%
2019/07/17	1	66.60	0	0.00	66.80	1	2,178	0.05%
2019/07/16	1	67.10	0	0.00	67.10	1	2,170	0.05%
2019/07/11	0	0.00	1	65.50	65.90	-1	2,258	-0.04%
2019/07/10	0	0.00	1	64.00	64.20	-1	2,213	-0.05%
2019/07/09	1	63.60	0	0.00	63.60	1	2,300	0.04%
2019/07/02	0	0.00	1	64.00	64.10	-1	2,604	-0.04%
2019/07/01	1	63.90	0	0.00	64.10	1	2,643	0.04%
2019/06/26	0	0.00	2	63.40	63.20	-2	2,897	-0.07%
2019/06/21	0	0.00	1	64.20	64.20	-1	2,957	-0.03%
2019/06/17	1	61.80	0	0.00	61.80	1	2,902	0.03%
2019/05/31	3	61.43	0	0.00	61.50	3	3,098	0.10%
2019/05/16	1	61.50	0	0.00	61.30	1	3,158	0.03%
2019/05/13	1	64.30	2	65.75	64.00	-1	3,151	-0.03%
2019/05/09	1	66.20	5.8	66.29	66.10	-4.8	3,183	-0.15%
2019/05/07	0	0.00	3	68.30	69.40	-3	3,141	-0.10%
2019/05/06	1	67.20	0	0.00	67.30	1	3,145	0.03%
2019/04/26	1	68.70	0	0.00	68.90	1	3,156	0.03%
2019/04/19	1	69.70	0	0.00	70.00	1	3,250	0.03%
2019/04/18	12	72.63	6	72.38	71.10	6	3,247	0.18%
2019/04/17	4	71.80	2	72.20	72.00	2	3,148	0.06%
2019/04/16	0	0.00	2	71.50	71.20	-2	3,099	-0.06%
2019/04/15	0	0.00	6	70.73	71.10	-6	3,044	-0.20%
2019/04/11	4	67.40	3	67.40	67.30	1	2,906	0.03%
2019/04/10	0	0.00	1	67.50	67.30	-1	2,869	-0.03%
2019/04/09	0	0.00	2	66.00	66.80	-2	2,774	-0.07%
2019/04/08	1	66.80	0	0.00	66.70	1	2,753	0.04%
2019/04/03	1	64.90	0	0.00	65.00	1	2,644	0.04%
2019/04/02	4	64.60	0	0.00	64.80	4	2,605	0.15%
2019/04/01	6	63.73	1	63.00	63.80	5	2,515	0.20%
2019/03/29	3	61.57	1	61.60	61.50	2	2,361	0.08%
2019/03/28	2	61.90	3	62.00	62.00	-1	2,322	-0.04%
2019/03/25	4	61.50	0	0.00	61.80	4	2,271	0.18%
2019/03/22	1	63.70	0	0.00	62.60	1	2,252	0.04%
2019/03/20	2	62.90	0	0.00	63.10	2	2,269	0.09%
2019/03/19	0	0.00	1	62.90	63.00	-1	2,303	-0.04%
2019/03/15	1	61.30	0	0.00	62.40	1	2,362	0.04%
2019/03/07	0	0.00	1	61.60	61.60	-1	2,533	-0.04%
2019/02/26	0	0.00	2	64.20	62.60	-2	2,632	-0.08%
2019/02/25	0	0.00	3	63.10	63.50	-3	2,614	-0.11%
2019/02/21	0	0.00	1	61.80	62.20	-1	2,656	-0.04%
2019/02/13	0	0.00	1	60.50	61.20	-1	2,788	-0.04%
2019/02/11	0	0.00	2	59.70	59.50	-2	2,750	-0.07%
2019/01/25	0	0.00	1	58.80	58.50	-1	2,709	-0.04%
2019/01/21	1	59.20	0	0.00	59.20	1	2,717	0.04%
2019/01/17	1	57.90	0	0.00	57.90	1	2,715	0.04%
2019/01/15	2	58.10	0	58.10	57.80	2	2,710	0.07%
2019/01/14	1	57.80	0	0.00	57.80	1	2,683	0.04%
2019/01/07	1	59.30	0	0.00	58.90	1	2,715	0.04%
2019/01/04	1	58.30	0	0.00	58.90	1	2,752	0.04%
2018/12/25	1	59.90	0	0.00	60.20	1	2,954	0.03%
2018/12/21	1	60.20	0	0.00	60.70	1	3,004	0.03%
2018/12/20	0	0.00	1	61.40	60.30	-1	2,994	-0.03%
2018/12/11	2	59.55	0	0.00	59.80	2	3,016	0.07%
2018/12/06	4	61.15	1	60.50	61.50	3	3,007	0.10%
2018/12/05	0	0.00	2	61.80	62.00	-2	2,967	-0.07%
2018/12/03	1	62.80	0	0.00	63.30	1	3,000	0.03%
2018/11/29	1	61.60	0	0.00	61.30	1	2,796	0.04%
2018/11/26	0	0.00	2	62.00	61.60	-2	2,706	-0.07%
2018/11/23	0	0.00	1	60.90	60.90	-1	2,716	-0.04%
2018/11/22	0	0.00	3	61.90	61.20	-3	2,728	-0.11%
2018/11/21	1	60.60	0	0.00	61.20	1	2,730	0.04%
2018/11/20	3	61.83	0	0.00	61.80	3	2,690	0.11%
2018/11/19	1	62.30	0	0.00	62.50	1	2,640	0.04%
2018/11/16	3	62.90	0	0.00	62.50	3	2,639	0.11%
2018/11/01	0	0.00	1	65.90	66.00	-1	2,627	-0.04%
2018/10/30	0	0.00	0	64.60	64.40	0	2,628	0.00%
2018/10/25	1	63.70	0	0.00	63.80	1	2,632	0.04%
2018/10/18	1	66.80	1	66.40	66.30	0	2,602	0.00%
2018/10/17	1	65.50	0	0.00	65.60	1	2,729	0.04%
2018/10/12	0	0.00	2	65.10	65.60	-2	2,817	-0.07%
2018/10/11	6	66.53	74	64.48	64.00	-68	2,844	-2.39%
2018/10/09	2	71.20	1	72.70	70.80	1	2,746	0.04%
2018/10/08	1	71.70	0	0.00	71.80	1	2,745	0.04%
2018/10/05	2	71.90	0	0.00	72.10	2	2,753	0.07%
2018/09/25	0	0.00	1	74.00	74.50	-1	2,751	-0.04%
2018/09/20	1	73.20	0	0.00	72.60	1	2,752	0.04%
2018/09/14	0	0.00	1	75.30	74.70	-1	2,778	-0.04%
2018/09/03	0	0.00	1	78.10	77.90	-1	2,730	-0.04%
2018/08/29	2	79.20	2	78.10	78.10	0	2,803	0.00%
2018/08/28	2	78.00	2	78.00	78.00	0	2,797	0.00%
2018/08/15	3	74.00	0	0.00	73.50	3	2,892	0.10%
2018/08/14	0	0.00	2	74.70	74.40	-2	2,884	-0.07%
2018/07/24	0	0.00	3	79.40	80.00	-3	2,837	-0.11%
2018/07/18	0	0.00	1	77.00	77.50	-1	2,648	-0.04%
2018/07/17	0	0.00	0	75.60	75.60	0	2,580	0.00%
2018/07/03	0	0.00	35	73.20	73.00	-35	2,744	-1.28%
2018/07/02	15	73.43	0	0.00	73.20	15	2,758	0.54%
2018/06/29	0	0.00	5	74.50	74.60	-5	2,737	-0.18%
2018/06/26	5	72.20	0	0.00	72.50	5	2,738	0.18%
2018/06/25	1	72.80	0	0.00	72.80	1	2,720	0.04%
2018/06/22	17	73.49	0	0.00	73.30	17	2,716	0.63%
2018/06/21	0	0.00	1	74.30	74.00	-1	2,690	-0.04%
2018/06/20	11	74.19	0	0.00	74.20	11	2,712	0.41%
2018/06/19	1	74.40	0	0.00	74.70	1	2,717	0.04%
2018/06/11	0	0.00	1	77.30	77.30	-1	2,758	-0.04%
2018/06/07	2	77.50	0	0.00	78.00	2	2,831	0.07%
2018/06/06	0	0.00	2	77.20	77.00	-2	2,826	-0.07%
2018/06/05	60.1	75.60	0	0.00	75.70	60.1	2,811	2.14%
2018/05/28	0	0.00	2	75.70	75.70	-2	2,782	-0.07%
2018/05/25	0	0.00	2	75.20	75.10	-2	2,787	-0.07%
2018/05/18	4	73.80	0	0.00	73.40	4	2,859	0.14%
2018/05/17	1	74.00	0	0.00	74.00	1	2,885	0.03%
2018/05/15	1	75.60	1	75.70	75.20	0	2,918	0.00%
2018/05/14	0	0.00	1	78.00	78.00	-1	3,054	-0.03%
2018/05/11	5	77.90	5	77.20	77.30	0	3,059	0.00%
2018/05/10	1	76.90	0	0.00	76.60	1	3,081	0.03%
2018/05/09	0	0.00	1	75.50	76.40	-1	3,120	-0.03%
2018/05/08	0	0.00	1	76.30	75.80	-1	3,151	-0.03%
2018/05/07	1	74.20	0	0.00	76.00	1	3,203	0.03%
2018/04/30	0	0.00	1	74.00	73.90	-1	3,319	-0.03%
2018/04/27	3	73.97	1	73.70	73.90	2	3,334	0.06%
2018/04/26	0	0.00	1	75.20	74.00	-1	3,351	-0.03%
2018/04/25	1	72.90	1	72.80	74.90	0	3,411	0.00%
2018/04/17	1	78.00	0	0.00	77.50	1	3,405	0.03%
2018/04/12	0	0.00	0.2	78.60	78.50	-0.2	3,452	0.00%
2018/04/09	0	0.00	0.1	78.30	77.80	-0.1	3,436	0.00%
2018/03/16	2	79.10	0	0.00	79.10	2	3,490	0.06%
2018/03/15	2	79.50	0	0.00	79.60	2	3,438	0.06%
2018/03/14	0	0.00	1	79.90	80.10	-1	3,435	-0.03%
2018/03/13	1	81.80	0	0.00	81.70	1	3,424	0.03%
2018/03/12	0	0.00	2	81.10	81.20	-2	3,469	-0.06%
2018/03/07	1	79.60	0	0.00	78.90	1	3,486	0.03%
2018/03/02	0	0.00	5	78.90	78.90	-5	3,779	-0.13%
2018/02/23	5	79.52	0	0.00	79.40	5	3,963	0.13%
2018/02/22	1	78.90	0	0.00	79.00	1	4,008	0.02%
2018/02/21	0	0.00	1	80.00	80.30	-1	3,997	-0.03%
2018/02/06	6	78.28	10	77.30	78.70	-4	4,506	-0.09%
2018/02/05	2	82.60	1	82.70	82.90	1	4,409	0.02%
2018/02/01	0	0.00	1	84.80	85.00	-1	4,546	-0.02%
2018/01/29	5	84.60	0	0.00	84.50	5	4,613	0.11%
2018/01/25	0	0.00	40	86.90	86.70	-40	4,642	-0.86%
2018/01/23	0	0.00	1	86.40	86.20	-1	4,991	-0.02%
2018/01/22	9	86.61	0	0.00	86.90	9	5,056	0.18%
2018/01/19	2	87.65	0	0.00	87.40	2	5,104	0.04%
2018/01/17	2	86.10	0	0.00	87.00	2	5,111	0.04%
2018/01/08	0	0.00	0.1	85.30	85.30	-0.1	5,403	0.00%