鴻準 (2354)-台新-松江券商分點個股進出

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
62.1
漲跌
▲1.4
漲幅
+2.31%
成交量
20,137張
產業
上市其他電子類股
1007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－台新-松江券商分點個股進出

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-松江券商分點個股進出
台新-松江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
2024/05/06	17	62.07	18	61.93	62.10	-1	21,150	0.00%
2024/05/03	31	61.61	26	60.99	60.70	5	20,835	0.02%
2024/05/02	2	60.95	1	61.00	60.70	1	20,678	0.00%
2024/04/30	6	62.47	18	62.19	61.60	-12	20,587	-0.06%
2024/04/29	11.2	62.55	20	62.67	62.40	-8.8	20,438	-0.04%
2024/04/26	0	0.00	7	62.03	61.40	-7	19,997	-0.04%
2024/04/25	1.3	61.65	0	0.00	60.90	1.3	19,794	0.01%
2024/04/24	39	61.95	29	61.57	62.00	10	19,592	0.05%
2024/04/23	21	59.03	21	60.12	60.30	0	18,907	0.00%
2024/04/22	0	0.00	1	56.40	57.00	-1	18,438	-0.01%
2024/04/19	0	55.80	0	0.00	55.80	0	18,278	0.00%
2024/04/18	2	55.85	2	55.75	56.50	0	18,105	0.00%
2024/04/17	9	55.83	2	55.90	55.60	7	17,987	0.04%
2024/04/16	1	54.80	3	54.60	55.00	-2	17,836	-0.01%
2024/04/15	0	57.70	1	57.60	57.50	-1	17,596	-0.01%
2024/04/12	5	58.90	6	58.72	58.50	-1	17,434	-0.01%
2024/04/11	4.2	59.57	1	59.10	59.10	3.2	17,226	0.02%
2024/04/10	4.2	62.45	4	62.43	61.20	0.2	16,729	0.00%
2024/04/09	7.3	63.68	6.1	63.65	63.00	1.2	16,351	0.01%
2024/04/08	3.2	63.13	2	63.40	63.50	1.2	15,980	0.01%
2024/04/03	3	63.50	3	63.83	64.00	0	15,670	0.00%
2024/04/02	11.2	63.93	6	64.65	64.90	5.2	15,264	0.03%
2024/04/01	39.2	65.30	37	64.78	63.80	2.2	14,706	0.02%
2024/03/29	36	63.70	78	63.65	63.00	-42	14,144	-0.30%
2024/03/28	99.1	66.67	51.1	66.26	65.10	48	13,289	0.36%
2024/03/27	4	61.95	28.4	63.10	63.60	-24.4	10,914	-0.22%
2024/03/26	6	58.17	5	57.90	57.90	1	9,790	0.01%
2024/03/25	8	58.25	6	58.38	58.70	2	9,502	0.02%
2024/03/22	7	59.10	7	59.56	59.00	0	9,239	0.00%
2024/03/21	20	58.47	17	59.01	59.10	3	8,698	0.03%
2024/03/20	29	59.00	35.1	58.62	58.20	-6.1	8,078	-0.08%
2024/03/19	19	54.97	14	55.89	58.10	5	6,912	0.07%
2024/03/18	15	54.59	8	54.96	55.40	7	6,431	0.11%
2024/03/15	49.1	56.68	42	56.87	55.60	7.1	6,066	0.12%
2024/03/14	2	55.70	1	56.50	53.70	1	4,982	0.02%
2024/03/13	26	59.11	23.5	58.56	58.90	2.5	4,239	0.06%
2024/03/12	14.2	51.79	29	52.43	55.30	-14.8	2,479	-0.60%
2024/03/08	2	49.25	0	0.00	49.20	2	2,072	0.10%
2024/03/07	0	0.00	0.6	49.50	50.10	-0.6	2,041	-0.03%
2024/03/06	8	49.82	0	0.00	49.80	8	2,002	0.40%
2024/03/05	2	50.40	3	50.50	50.50	-1	1,996	-0.05%
2024/03/04	5	49.85	0	0.00	50.00	5	1,969	0.25%
2024/02/22	10	50.60	0	0.00	50.70	10	1,954	0.51%
2024/02/21	0	50.30	0	0.00	50.10	0	1,946	0.00%
2024/02/19	0	0.00	1	50.30	50.30	-1	1,984	-0.05%
2024/01/19	1	49.55	0	0.00	49.70	1	2,183	0.05%
2024/01/18	1	49.61	0.2	50.00	49.60	0.9	2,193	0.04%
2023/12/12	1	51.20	0	0.00	51.30	1	4,373	0.02%
2023/12/01	0	0.00	2	53.10	53.20	-2	4,468	-0.04%
2023/11/27	0	0.00	10	53.00	53.00	-10	4,565	-0.22%
2023/11/21	10	53.45	2	53.20	53.50	8	4,550	0.18%
2023/11/07	0	52.50	0	0.00	52.20	0	4,501	0.00%
2023/11/02	0	53.00	1	53.00	53.00	-1	4,561	-0.02%
2023/10/26	1	52.30	5	52.50	52.30	-4	4,608	-0.09%
2023/10/25	5	53.40	0	0.00	53.30	5	4,628	0.11%
2023/10/23	1	52.70	0	0.00	53.50	1	4,929	0.02%
2023/10/19	0.3	55.10	0	0.00	55.10	0.3	5,484	0.01%
2023/10/18	7	55.50	7	55.70	55.50	0	5,484	0.00%
2023/10/13	0	0.00	1	57.30	57.20	-1	5,601	-0.02%
2023/10/11	0.1	57.00	13	57.10	57.40	-12.9	5,704	-0.23%
2023/10/03	3	57.70	2	58.00	57.40	1	5,552	0.02%
2023/10/02	2	57.60	0	0.00	57.60	2	5,518	0.04%
2023/09/28	1	57.30	0	0.00	57.70	1	5,487	0.02%
2023/09/26	3	56.63	0	0.00	56.30	3	5,403	0.06%
2023/09/25	0	0.00	1	57.20	57.60	-1	5,400	-0.02%
2023/09/22	1	57.50	0	0.00	57.50	1	5,379	0.02%
2023/09/21	8	58.08	13	58.32	58.00	-5	5,321	-0.09%
2023/09/20	15	59.77	9	59.52	58.90	6	5,188	0.12%
2023/09/19	16	61.86	9	61.20	60.70	7	4,915	0.14%
2023/09/18	1	58.00	2	59.00	57.10	-1	4,282	-0.02%
2023/09/15	1	58.40	0	0.00	59.00	1	4,137	0.02%
2023/09/13	0	56.30	0	0.00	56.50	0	3,967	0.00%
2023/09/12	0	57.10	1	57.30	57.30	-1	4,003	-0.02%
2023/09/11	8	56.20	11	56.24	56.20	-3	3,998	-0.08%
2023/09/08	2	57.10	0	0.00	57.10	2	4,071	0.05%
2023/09/07	0	0.00	1	57.20	56.50	-1	4,094	-0.02%
2023/09/05	0	0.00	3	56.40	56.30	-3	4,028	-0.07%
2023/09/04	1	55.90	0	0.00	55.90	1	4,034	0.02%
2023/09/01	1	56.70	2	56.45	57.00	-1	4,010	-0.02%
2023/08/31	1	55.80	1	55.90	55.70	0	3,965	0.00%
2023/08/30	1	55.30	0	0.00	55.30	1	3,950	0.03%
2023/08/25	1	55.00	1	55.40	54.80	0	4,107	0.00%
2023/08/24	2	55.65	0	0.00	55.50	2	4,130	0.05%
2023/08/16	0	0.00	1	55.00	54.80	-1	4,072	-0.02%
2023/08/14	7	55.70	7	55.20	55.70	0	4,055	0.00%
2023/08/09	1	57.00	1	57.00	56.90	0	3,989	0.00%
2023/08/08	8	56.59	9	56.33	56.60	-1	3,967	-0.03%
2023/08/07	1	56.10	0	0.00	56.20	1	3,944	0.03%
2023/08/02	7	54.50	11	55.19	54.50	-4	3,906	-0.10%
2023/08/01	3	55.90	0	0.00	55.70	3	3,843	0.08%
2023/07/28	0	0.00	12	56.20	56.30	-12	3,781	-0.32%
2023/07/27	0.2	57.00	5	57.00	56.90	-4.8	3,731	-0.13%
2023/07/26	1	56.90	0	0.00	57.00	1	3,664	0.03%
2023/07/25	8.2	59.80	2	60.10	59.50	6.2	3,399	0.18%
2023/07/21	1	54.20	2	54.70	54.30	-1	2,766	-0.04%
2023/07/20	2	55.40	0	0.00	55.20	2	2,750	0.07%
2023/07/19	1.1	55.70	1	56.40	55.90	0.1	2,738	0.00%
2023/07/18	8	57.35	6	57.30	57.40	2	2,693	0.07%
2023/07/17	1	57.00	0	0.00	57.20	1	2,560	0.04%
2023/07/13	0	0.00	3	55.17	54.90	-3	2,433	-0.12%
2023/07/11	0	53.80	0	0.00	53.60	0	2,347	0.00%
2023/07/07	0	0.00	1	52.60	52.90	-1	2,353	-0.04%
2023/07/05	3	54.20	0	0.00	53.70	3	2,299	0.13%
2023/07/04	1	54.80	1	54.90	54.70	0	2,283	0.00%
2023/07/03	2	56.05	3	56.00	56.00	-1	2,320	-0.04%
2023/06/27	7	55.80	7	56.00	55.80	0	2,426	0.00%
2023/06/26	2	57.94	9	57.63	57.60	-7	2,398	-0.29%
2023/06/20	0	0.00	0.2	56.20	56.10	-0.2	2,319	-0.01%
2023/06/19	0	0.00	2	56.30	56.50	-2	2,318	-0.09%
2023/06/14	2	56.85	4	56.80	56.50	-2	2,238	-0.09%
2023/06/12	1	54.51	0	0.00	55.40	1	2,109	0.05%
2023/06/07	1	55.40	0	0.00	55.30	1	2,153	0.05%
2023/06/01	26	55.68	1	55.60	55.80	25	2,232	1.12%
2023/05/31	3	54.93	1	54.40	54.30	2	2,170	0.09%
2023/05/30	0	0.00	1	54.40	54.50	-1	2,127	-0.05%
2023/05/23	1	53.90	1	53.90	53.90	0	2,226	0.00%
2023/05/18	0	0.00	1	53.80	53.70	-1	2,293	-0.04%
2023/05/17	1	53.50	0	0.00	53.50	1	2,337	0.04%
2023/05/10	7	53.10	7	53.00	53.10	0	2,455	0.00%
2023/04/17	0	0.00	0.4	54.70	55.00	-0.4	3,409	-0.01%
2023/04/14	0	0.00	0	55.10	54.80	0	3,409	0.00%
2023/04/13	1	55.20	0	0.00	54.70	1	3,423	0.03%
2023/04/12	1	55.40	3	55.30	55.30	-2	3,444	-0.06%
2023/03/30	0	0.00	72	55.70	55.60	-72	3,385	-2.13%
2023/03/27	0	0.00	1	54.30	54.00	-1	3,260	-0.03%
2023/03/23	59	53.68	0	0.00	53.90	59	3,251	1.81%
2023/03/15	0	52.90	0	0.00	52.70	0	3,343	0.00%
2023/03/13	0	0.00	1	53.60	53.60	-1	3,484	-0.03%
2023/03/10	0	0.00	6	53.92	53.60	-6	3,664	-0.16%
2023/03/07	1	56.20	0	0.00	56.00	1	3,688	0.03%
2023/03/02	9	55.20	9	55.10	55.20	0	3,633	0.00%
2023/02/24	4	55.70	0	0.00	55.50	4	3,620	0.11%
2023/02/20	0	0.00	1	56.00	56.00	-1	3,617	-0.03%
2023/02/08	0	0.00	2	56.30	55.80	-2	3,710	-0.05%
2023/02/06	1	56.60	0	56.40	56.50	1	3,643	0.03%
2023/02/03	0	0.00	2	56.65	56.30	-2	3,593	-0.06%
2023/02/02	1	56.80	0	0.00	56.40	1	3,504	0.03%
2023/01/31	0	0.00	1	55.20	54.20	-1	3,260	-0.03%
2023/01/30	1	55.40	4.1	54.37	55.40	-3.1	3,155	-0.10%
2022/12/23	0.1	51.50	0	0.00	51.40	0.1	2,805	0.00%
2022/12/20	0	0.00	6	51.30	51.00	-6	2,826	-0.21%
2022/12/13	2	53.90	3	54.20	53.70	-1	2,770	-0.04%
2022/12/09	5	53.20	5	52.90	53.20	0	2,735	0.00%
2022/12/07	2	52.45	0	0.00	52.80	2	2,711	0.07%
2022/12/06	1	53.20	0	0.00	53.20	1	2,685	0.04%
2022/12/05	6	54.17	0	0.00	54.20	6	2,636	0.23%
2022/12/02	1	53.13	1.1	54.00	54.00	-0.1	2,540	0.00%
2022/12/01	1	52.80	0	0.00	51.90	1	2,378	0.04%
2022/11/30	6	51.87	1.1	51.90	52.10	5	2,386	0.21%
2022/11/28	0.1	49.65	0	0.00	49.95	0.1	2,280	0.00%
2022/11/25	1	50.00	1	49.85	49.95	0	2,287	0.00%
2022/11/21	0	0.00	1	49.40	49.55	-1	2,355	-0.04%
2022/11/18	1	50.10	1	49.65	49.65	0	2,364	0.00%
2022/11/16	1	50.60	1	50.10	50.10	0	2,340	0.00%
2022/11/15	1	49.80	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%
2022/11/08	0	46.90	0	0.00	46.85	0	2,079	0.00%
2022/11/07	0	46.30	1	46.25	46.30	-1	2,114	-0.05%
2022/11/04	2	45.50	0	0.00	45.65	2	2,160	0.09%
2022/11/02	0	0.00	1	45.80	45.70	-1	2,194	-0.05%
2022/11/01	0	0.00	2	45.55	45.45	-2	2,199	-0.09%
2022/10/31	3	45.38	0	0.00	45.20	3	2,201	0.14%
2022/10/27	1	45.90	0	0.00	45.85	1	2,203	0.05%
2022/10/20	1	45.45	1	45.85	45.95	0	2,224	0.00%
2022/10/18	1	46.80	1	46.30	46.30	0	2,214	0.00%
2022/10/17	1	45.85	1	46.70	46.45	0	2,258	0.00%
2022/10/11	0	46.60	0	0.00	46.35	0	2,287	0.00%
2022/10/07	0	0.00	8	47.33	47.40	-8	2,296	-0.35%
2022/10/05	8	46.80	0	0.00	46.55	8	2,364	0.34%
2022/10/04	0	0.00	2	45.93	46.05	-2	2,371	-0.08%
2022/10/03	2	45.38	0	0.00	45.30	2	2,379	0.08%
2022/09/30	0	45.70	0	0.00	45.85	0	2,401	0.00%
2022/09/13	0	0.00	2	49.75	49.80	-2	2,901	-0.07%
2022/09/06	1	48.55	0	0.00	48.15	1	3,297	0.03%
2022/09/01	0.1	50.30	0	0.00	50.20	0.1	3,454	0.00%
2022/08/26	2	51.40	0	0.00	51.60	2	3,781	0.05%
2022/08/25	2	50.75	1	50.60	50.70	1	4,102	0.02%
2022/08/24	0	50.40	0	0.00	50.30	0	4,467	0.00%
2022/08/16	0	0.00	0	50.60	50.40	0	6,623	0.00%
2022/08/15	0.1	50.80	0	0.00	50.40	0.1	6,717	0.00%
2022/08/11	0.1	50.40	0	0.00	50.60	0.1	6,755	0.00%
2022/08/10	1	49.80	1	49.95	49.80	0	6,770	0.00%
2022/08/04	1	47.50	0	0.00	47.95	1	7,101	0.01%
2022/08/03	1	48.30	0	0.00	48.10	1	7,121	0.01%
2022/08/01	0	0.00	1	49.60	49.50	-1	7,140	-0.01%
2022/07/22	1	49.40	0	0.00	49.20	1	7,219	0.01%
2022/07/20	0	0.00	1	47.50	47.50	-1	7,182	-0.01%
2022/07/19	0	0.00	1	47.05	46.90	-1	7,176	-0.01%
2022/07/18	0	0.00	4	47.00	47.00	-4	7,226	-0.06%
2022/07/14	0	46.90	0	0.00	46.80	0	7,239	0.00%
2022/07/13	3	46.50	0	0.00	47.05	3	7,246	0.04%
2022/07/04	0	0.00	1	46.20	45.70	-1	7,133	-0.01%
2022/06/30	1	50.10	0	0.00	49.30	1	7,040	0.01%
2022/06/27	0	0.00	1	53.00	53.60	-1	6,921	-0.01%
2022/06/24	2	53.20	1	52.80	52.70	1	6,897	0.01%
2022/06/22	0	0.00	1	53.20	53.20	-1	6,844	-0.01%
2022/06/21	1	53.80	2	53.80	54.60	-1	6,830	-0.01%
2022/06/20	1	53.50	0	0.00	52.90	1	6,795	0.01%
2022/06/17	0	0.00	1	54.50	55.50	-1	6,680	-0.01%
2022/06/16	3	56.43	0	0.00	55.20	3	6,524	0.05%
2022/06/07	5	56.46	0	0.00	56.20	5	6,155	0.08%
2022/06/06	4	56.40	0	0.00	56.30	4	6,090	0.07%
2022/06/02	3	56.53	0	0.00	56.50	3	5,993	0.05%
2022/06/01	2	56.10	102	55.52	56.00	-100	5,706	-1.75%	大賣/
2022/05/31	2	54.70	1	54.80	54.60	1	5,360	0.02%
2022/05/30	1	54.40	0	0.00	54.30	1	3,832	0.03%
2022/05/26	100	54.50	0	0.00	54.40	100	3,640	2.75%
2022/05/25	0	0.00	1	53.10	54.40	-1	3,678	-0.03%
2022/05/24	0	0.00	1	53.40	53.20	-1	3,683	-0.03%
2022/05/23	0	54.50	0	0.00	53.80	0	3,696	0.00%
2022/05/18	0	0.00	3	55.40	55.60	-3	3,604	-0.08%
2022/05/13	3.1	58.51	4	59.20	58.50	-0.9	3,385	-0.03%
2022/05/10	0	0.00	2	61.20	61.50	-2	3,401	-0.06%
2022/05/09	0	0.00	1	60.70	60.50	-1	3,395	-0.03%
2022/05/04	0	0.00	2	60.70	60.80	-2	3,484	-0.06%
2022/04/28	0	0.00	4	58.55	59.00	-4	3,522	-0.11%
2022/04/26	0	0.00	1	59.50	59.40	-1	3,534	-0.03%
2022/04/25	0	0.00	4	59.30	59.50	-4	3,530	-0.11%
2022/04/22	3	59.60	3	60.40	60.60	0	3,496	0.00%
2022/04/20	2	60.60	1	60.80	60.50	1	3,461	0.03%
2022/04/06	0	0.00	2	62.10	61.80	-2	3,737	-0.05%
2022/04/01	2	62.10	0	0.00	62.10	2	3,705	0.05%
2022/03/30	4	62.75	0	0.00	62.60	4	3,663	0.11%
2022/03/29	5	62.78	0	0.00	62.70	5	3,649	0.14%
2022/03/18	0	0.00	0	62.70	62.70	0	3,685	0.00%
2022/03/17	0	0.00	0	62.80	62.90	0	3,647	0.00%
2022/03/15	0	0.00	1	61.60	61.20	-1	3,661	-0.03%
2022/03/08	0	0.00	1	62.40	61.90	-1	3,808	-0.03%
2022/03/04	2	63.70	42	63.70	63.70	-40	3,830	-1.04%
2022/03/03	2	64.60	1	64.70	64.70	1	3,864	0.03%
2022/03/02	3	64.87	0	0.00	64.80	3	3,932	0.08%
2022/03/01	3	64.83	2	65.50	64.80	1	3,908	0.03%
2022/02/25	2	63.45	1	64.10	63.80	1	3,836	0.03%
2022/02/24	4	64.20	1	64.00	63.70	3	3,779	0.08%
2022/02/22	0	0.00	3	63.57	63.90	-3	3,637	-0.08%
2022/02/21	2	64.05	6.8	63.83	64.00	-4.8	3,645	-0.13%
2022/02/18	4	63.05	3	63.00	63.00	1	3,636	0.03%
2022/02/17	2	63.40	0	0.00	63.10	2	3,784	0.05%
2022/02/16	2	62.70	0	0.00	62.90	2	3,852	0.05%
2022/02/15	1	62.30	0	0.00	62.00	1	3,898	0.03%
2022/02/14	3	62.10	0	0.00	62.30	3	4,021	0.07%
2022/02/11	1	62.70	4	63.30	63.30	-3	4,071	-0.07%
2022/02/10	2	63.60	32	63.00	63.60	-30	4,106	-0.73%
2022/02/09	1	61.00	17	61.46	61.40	-16	4,034	-0.40%
2022/02/08	3	60.40	0	0.00	61.10	3	4,088	0.07%
2022/01/26	0	0.00	9	60.50	60.00	-9	4,219	-0.21%
2022/01/21	0	0.00	2	62.10	62.00	-2	4,417	-0.05%
2022/01/20	1	61.30	0	0.00	62.00	1	4,457	0.02%
2022/01/19	0	0.00	2	62.10	62.00	-2	4,484	-0.04%
2022/01/12	0	0.00	1	62.80	63.30	-1	4,944	-0.02%
2022/01/07	0	64.40	0	0.00	64.20	0	5,567	0.00%
2022/01/05	5	66.40	91	66.16	66.20	-86	5,650	-1.52%
2022/01/04	1	64.50	0	0.00	64.50	1	5,601	0.02%
2021/12/30	0	65.20	0	0.00	64.90	0	5,923	0.00%
2021/12/27	3	64.90	0	0.00	65.00	3	7,234	0.04%
2021/12/23	0	64.50	0	0.00	64.60	0	7,932	0.00%
2021/12/15	0	64.20	0	0.00	63.90	0	9,158	0.00%
2021/12/14	1	64.20	3	64.23	64.20	-2	9,301	-0.02%
2021/12/09	2	65.10	0	0.00	65.20	2	9,552	0.02%
2021/12/07	3	64.33	6	64.80	64.30	-3	9,514	-0.03%
2021/12/06	6	65.10	0	0.00	65.50	6	9,462	0.06%
2021/12/03	2	64.80	0	0.00	64.40	2	9,490	0.02%
2021/11/30	0	0.00	2	65.20	65.20	-2	9,519	-0.02%
2021/11/29	1	65.00	0	0.00	65.00	1	9,497	0.01%
2021/11/26	0	0.00	27	65.64	65.10	-27	9,469	-0.29%
2021/11/25	2	66.60	0	0.00	66.60	2	9,412	0.02%
2021/11/24	2	66.70	1	67.00	67.10	1	9,427	0.01%
2021/11/23	2	66.75	2	66.40	66.60	0	9,460	0.00%
2021/11/22	3	67.07	0	0.00	67.10	3	9,442	0.03%
2021/11/19	4	66.90	0	0.00	66.70	4	9,486	0.04%
2021/11/18	6	67.08	0	0.00	67.10	6	9,548	0.06%
2021/11/17	5	67.06	0	0.00	66.90	5	9,682	0.05%
2021/11/16	8	67.10	1	67.20	67.30	7	9,779	0.07%
2021/11/15	10	68.05	0	0.00	68.00	10	9,836	0.10%
2021/11/12	0	68.90	1	69.00	68.90	-1	9,928	-0.01%
2021/11/11	0	0.00	1	69.40	69.30	-1	9,930	-0.01%
2021/11/10	1	69.90	3	70.07	70.20	-2	9,851	-0.02%
2021/11/08	0	0.00	9	69.59	69.60	-9	9,847	-0.09%
2021/11/05	2	69.60	3	69.90	70.00	-1	9,845	-0.01%
2021/11/04	0	0.00	1	70.90	70.00	-1	9,782	-0.01%
2021/11/03	0	0.00	9	69.46	69.80	-9	9,643	-0.09%
2021/11/02	6	69.40	21	69.66	69.10	-15	9,609	-0.16%
2021/11/01	3	68.60	0	0.00	68.60	3	9,474	0.03%
2021/10/29	0	0.00	2	68.70	68.80	-2	9,456	-0.02%
2021/10/28	2	68.70	24	68.70	68.60	-22	9,393	-0.23%
2021/10/27	29	67.47	1	67.60	67.70	28	9,316	0.30%
2021/10/26	2	67.90	1	68.00	68.00	1	9,311	0.01%
2021/10/25	2	68.40	2	68.40	68.30	0	9,279	0.00%
2021/10/22	3	67.33	1	67.90	67.90	2	9,259	0.02%
2021/10/21	5	67.08	1	67.00	66.50	4	9,213	0.04%
2021/10/20	12	67.91	2	67.55	67.90	10	9,154	0.11%
2021/10/19	21	68.78	48	68.84	68.00	-27	9,037	-0.30%
2021/10/18	32	69.30	22	68.94	68.70	10	8,913	0.11%
2021/10/15	3	69.83	11.5	70.48	70.80	-8.5	8,729	-0.10%
2021/10/14	46	69.92	2	69.90	68.50	44	8,527	0.52%
2021/10/13	4	68.15	2	69.00	69.00	2	8,468	0.02%
2021/10/12	15	68.42	0	0.00	67.90	15	8,397	0.18%
2021/10/08	15	69.99	8	69.95	70.10	7	8,305	0.08%
2021/10/07	21	69.41	1	69.20	69.40	20	8,151	0.25%
2021/10/06	44	69.41	1	70.50	68.30	43	8,078	0.53%
2021/10/05	6	70.10	4	71.12	71.20	2	7,773	0.03%
2021/10/04	19	70.27	75	70.32	70.90	-56	7,414	-0.76%
2021/10/01	48	69.55	3	69.27	67.60	45	6,842	0.66%
2021/09/30	4	70.40	30	70.61	70.30	-26	6,600	-0.39%
2021/09/29	10	68.50	0	0.00	68.70	10	6,218	0.16%
2021/09/28	2	68.70	1	69.00	69.40	1	6,209	0.02%
2021/09/27	7	68.47	1	68.80	68.80	6	6,058	0.10%
2021/09/24	13	68.72	0	0.00	68.70	13	5,961	0.22%
2021/09/23	22	66.26	23	67.80	68.00	-1	5,645	-0.02%
2021/09/22	3	65.03	1	65.50	66.20	2	5,330	0.04%
2021/09/17	62	66.24	6	66.02	66.50	56	5,240	1.07%
2021/09/16	39	64.56	4	65.30	64.40	35	5,113	0.68%
2021/09/15	9	65.72	74	65.52	65.00	-65	5,073	-1.28%
2021/09/14	1	62.90	1	63.60	62.80	0	4,849	0.00%
2021/09/13	0	0.00	3	63.07	63.00	-3	4,862	-0.06%
2021/09/09	1	63.20	2	63.10	63.50	-1	5,004	-0.02%
2021/09/08	3	63.23	0.5	63.20	62.90	2.5	5,002	0.05%
2021/09/06	1	64.80	1.1	64.03	64.00	-0.1	4,946	0.00%
2021/09/03	4.5	64.02	10	64.49	64.90	-5.5	4,952	-0.11%
2021/09/02	3	64.77	0	0.00	64.20	3	4,909	0.06%
2021/09/01	1	66.00	3.4	65.79	65.60	-2.4	4,851	-0.05%
2021/08/31	2.1	65.65	11	65.75	66.30	-9	4,845	-0.18%
2021/08/30	0	0.00	1	65.80	66.20	-1	4,853	-0.02%
2021/08/27	2	65.80	5	66.16	66.20	-3	4,900	-0.06%
2021/08/26	2	65.05	5	65.22	65.70	-3	4,919	-0.06%
2021/08/25	5	65.72	2	65.85	65.70	3	5,051	0.06%
2021/08/24	2	66.45	3	67.20	65.70	-1	5,050	-0.02%
2021/08/23	15	66.69	2	67.30	67.30	13	5,006	0.26%
2021/08/20	7.4	66.00	7	65.84	65.90	0.4	4,871	0.01%
2021/08/19	41	64.20	8	64.68	64.50	33	4,791	0.69%
2021/08/18	42	63.79	0	0.00	66.80	42	4,610	0.91%
2021/08/17	1	64.70	17	64.29	64.40	-16	4,482	-0.36%
2021/08/16	1	63.20	0	0.00	63.90	1	4,440	0.02%
2021/08/13	0	0.00	1	64.30	64.00	-1	4,433	-0.02%
2021/08/12	17	63.81	3	63.67	63.80	14	4,405	0.32%
2021/08/10	0	0.00	1	62.20	62.20	-1	4,479	-0.02%
2021/08/09	0	0.00	1	62.90	62.80	-1	4,608	-0.02%
2021/08/06	1	63.70	2	63.50	63.70	-1	4,665	-0.02%
2021/08/05	0	0.00	3	63.20	63.20	-3	4,772	-0.06%
2021/07/26	2	63.25	1.1	64.28	63.10	0.9	5,680	0.02%
2021/07/22	3	62.17	0	0.00	62.40	3	5,708	0.05%
2021/07/21	1	63.20	5	63.00	63.00	-4	5,794	-0.07%
2021/07/20	0.1	64.63	0	0.00	64.20	0.1	5,755	0.00%
2021/07/15	1	67.10	1	66.70	66.70	0	6,086	0.00%
2021/07/09	0	0.00	0.2	65.30	65.00	-0.2	6,253	0.00%
2021/07/05	1.2	66.12	1	66.50	67.00	0.2	6,628	0.00%
2021/07/01	0	0.00	8	65.48	65.10	-8	6,709	-0.12%
2021/06/30	6	65.87	3	65.87	65.70	3	6,760	0.04%
2021/06/29	2	65.40	0	0.00	65.30	2	6,904	0.03%
2021/06/28	2	65.30	0	0.00	65.30	2	7,157	0.03%
2021/06/25	1	65.50	0	0.00	65.60	1	7,238	0.01%
2021/06/24	3	65.10	10	65.70	65.40	-7	7,302	-0.10%
2021/06/23	7	65.13	3	64.87	65.10	4	7,422	0.05%
2021/06/22	0	0.00	1	63.90	63.90	-1	7,633	-0.01%
2021/06/21	0	0.00	6	65.22	64.20	-6	7,891	-0.08%
2021/06/18	9	65.72	0	0.00	65.70	9	8,989	0.10%
2021/06/17	0.1	65.00	1	65.00	65.00	-0.9	9,076	-0.01%
2021/06/16	0	0.00	2	65.00	64.60	-2	9,342	-0.02%
2021/06/08	0	0.00	1	64.50	64.40	-1	11,187	-0.01%
2021/06/07	0	0.00	1	62.80	63.50	-1	11,381	-0.01%
2021/06/04	1	64.10	0	0.00	64.00	1	11,419	0.01%
2021/06/03	1	65.00	1	65.00	65.10	0	11,503	0.00%
2021/06/02	3	66.77	1	67.20	65.90	2	11,547	0.02%
2021/06/01	1	66.40	0	0.00	66.40	1	11,512	0.01%
2021/05/31	0	0.00	2	65.60	65.30	-2	11,685	-0.02%
2021/05/28	6	65.22	4	64.70	64.60	2	11,746	0.02%
2021/05/25	2	63.95	0	0.00	64.30	2	12,460	0.02%
2021/05/21	1	63.90	0	0.00	63.10	1	13,201	0.01%
2021/05/19	10	62.10	0	0.00	62.10	10	13,616	0.07%
2021/05/17	0	58.00	1	59.00	57.80	-1	13,988	-0.01%
2021/05/14	1	62.00	1	62.40	60.90	0	14,093	0.00%
2021/05/12	0	0.00	1	57.00	59.80	-1	14,679	-0.01%
2021/05/11	8	62.58	3	62.83	62.00	5	15,153	0.03%
2021/05/06	0	0.00	3	64.40	64.40	-3	15,780	-0.02%
2021/05/05	1	64.40	0	0.00	63.60	1	16,217	0.01%
2021/05/04	1	64.20	1	62.70	64.20	0	16,250	0.00%
2021/05/03	1	66.80	0	0.00	66.70	1	16,320	0.01%
2021/04/29	8	69.33	1	69.00	69.00	7	16,341	0.04%
2021/04/28	0	69.90	6	69.95	69.70	-6	16,457	-0.04%
2021/04/27	1	70.90	2	70.75	70.70	-1	16,704	-0.01%
2021/04/26	7	69.60	0	0.00	69.60	7	16,916	0.04%
2021/04/23	0	0.00	1	69.80	69.60	-1	17,894	-0.01%
2021/04/22	5	69.30	5	69.54	69.30	0	19,364	0.00%
2021/04/21	11	71.45	10	70.80	70.80	1	21,177	0.00%
2021/04/20	0	0.00	1	71.10	71.00	-1	23,422	0.00%
2021/04/16	1	71.60	0	0.00	71.70	1	24,288	0.00%
2021/04/14	0	0.00	4	71.68	71.10	-4	24,344	-0.02%
2021/04/13	2	73.00	1	72.90	72.10	1	24,468	0.00%
2021/04/12	2	72.50	0	0.00	72.10	2	24,572	0.01%
2021/04/09	3	72.00	5	72.14	72.00	-2	24,711	-0.01%
2021/04/08	1	72.40	3	72.53	72.30	-2	24,687	-0.01%
2021/04/07	0	0.00	1	73.30	73.10	-1	24,603	0.00%
2021/04/06	0	72.50	1	72.30	72.10	-1	24,526	0.00%
2021/04/01	1	72.00	8.1	71.94	71.90	-7	24,495	-0.03%
2021/03/31	2	73.10	1	73.30	72.60	1	24,416	0.00%
2021/03/30	1	74.20	0	0.00	74.80	1	24,191	0.00%
2021/03/26	1	74.20	50	73.98	73.80	-49	24,108	-0.20%
2021/03/25	59	74.26	8	75.20	74.10	51	24,013	0.21%
2021/03/24	3	75.53	2	75.75	75.40	1	23,836	0.00%
2021/03/23	21	77.09	22.2	77.60	76.10	-1.2	23,564	-0.01%
2021/03/22	3	74.00	1	74.00	74.00	2	22,465	0.01%
2021/03/19	3	73.33	13	73.37	73.00	-10	22,308	-0.04%
2021/03/18	21	74.92	24	74.75	74.80	-3	22,105	-0.01%
2021/03/17	23	74.48	13	74.34	73.40	10	21,765	0.05%
2021/03/16	5	73.00	5	72.40	72.50	0	21,200	0.00%
2021/03/15	0	0.00	3	72.87	72.80	-3	21,150	-0.01%
2021/03/12	11	72.93	10	72.85	73.30	1	21,192	0.00%
2021/03/11	5.1	71.34	10	70.56	71.30	-5	21,120	-0.02%
2021/03/10	12	70.08	0	0.00	69.60	12	20,960	0.06%
2021/03/09	0	69.10	5	68.76	69.00	-5	20,933	-0.02%
2021/03/08	2	70.50	4	69.50	69.00	-2	20,785	-0.01%
2021/03/05	2	71.00	0	0.00	70.00	2	20,689	0.01%
2021/03/04	2	71.00	0	0.00	70.50	2	20,660	0.01%
2021/03/03	1	70.80	2	69.70	70.80	-1	20,431	0.00%
2021/03/02	4.5	69.66	3	70.30	69.30	1.5	20,303	0.01%
2021/02/26	5	69.94	1	70.30	70.00	4	20,163	0.02%
2021/02/25	3	71.97	8	72.38	71.30	-5	19,931	-0.03%
2021/02/24	27	72.20	20	71.29	70.60	7	19,489	0.04%
2021/02/23	3	69.93	5	69.04	69.70	-2	18,843	-0.01%
2021/02/22	13	69.97	1	70.00	69.70	12	18,685	0.06%
2021/02/19	7	69.50	26	68.87	69.40	-19	18,424	-0.10%
2021/02/18	4	69.95	5	70.50	70.20	-1	18,213	-0.01%
2021/02/17	5	69.76	8	69.43	69.90	-3	17,982	-0.02%
2021/02/05	5	70.92	0	0.00	70.40	5	17,708	0.03%
2021/02/04	6	70.65	12	70.35	70.40	-6	17,457	-0.03%
2021/02/03	16	73.40	11	72.56	72.50	5	17,039	0.03%
2021/02/02	14.1	75.96	8	75.16	73.60	6.1	16,672	0.04%
2021/02/01	3	73.17	31	73.05	74.90	-28	15,953	-0.18%
2021/01/29	18	78.44	38	76.04	74.80	-20	15,757	-0.13%
2021/01/28	3	77.23	5	76.22	77.20	-2	15,459	-0.01%
2021/01/27	54	76.79	5	77.73	78.20	49	15,072	0.32%
2021/01/25	2	76.99	1	77.00	75.30	1	14,395	0.01%
2021/01/22	1	73.50	0.1	75.60	75.60	0.9	14,088	0.01%
2021/01/21	1.3	73.59	16	73.59	72.50	-14.7	13,851	-0.11%
2021/01/20	4	73.67	19	74.84	72.10	-15	13,646	-0.11%
2021/01/19	24	76.01	7	76.30	76.00	17	13,299	0.13%
2021/01/18	34	77.18	8	75.63	77.30	26	12,960	0.20%
2021/01/15	42.1	76.31	41.2	76.75	75.60	0.8	11,917	0.01%
2021/01/14	125.1	76.90	122.4	76.24	76.90	2.7	10,349	0.03%	大買/大賣/
2021/01/13	69	70.79	59.8	70.11	72.80	9.2	8,308	0.11%
2021/01/12	2	67.70	13	67.70	67.70	-11	5,923	-0.19%
2021/01/11	1	61.60	0	0.00	61.60	1	5,142	0.02%
2021/01/08	0.1	55.10	7	54.40	56.00	-7	4,890	-0.14%
2021/01/06	0	0.00	1	56.60	55.70	-1	4,613	-0.02%
2021/01/05	0	0.00	7	56.06	56.10	-7	4,309	-0.16%
2021/01/04	10	54.60	0	0.00	55.60	10	4,071	0.25%
2020/12/31	1	54.00	0	0.00	53.40	1	3,844	0.03%
2020/12/30	0	53.60	0	0.00	53.60	0	3,760	0.00%
2020/12/29	1	53.50	0	0.00	53.40	1	3,724	0.03%
2020/12/28	0	0.00	2	54.30	54.00	-2	3,684	-0.05%
2020/12/25	1	53.60	0	0.00	53.70	1	3,627	0.03%
2020/12/24	0	0.00	121	52.98	52.70	-121	3,521	-3.44%	大賣/鉅額交易
2020/12/22	0	0.00	1	52.00	52.00	-1	3,437	-0.03%
2020/12/21	86	52.20	0	0.00	52.20	86	3,413	2.52%
2020/12/16	35	52.51	0	0.00	52.90	35	3,354	1.04%
2020/12/14	2	52.90	0	0.00	52.70	2	3,279	0.06%
2020/12/11	1	52.70	1	53.10	53.00	0	3,205	0.00%
2020/12/09	0	54.80	4.1	54.85	54.70	-4.1	2,998	-0.14%
2020/12/08	1	56.30	13	55.02	54.70	-12	2,877	-0.42%
2020/12/07	16	55.18	14	54.52	56.30	2	2,632	0.08%
2020/12/04	1	52.40	87	52.30	52.50	-86	2,227	-3.86%
2020/12/03	4	51.73	0	0.00	51.60	4	2,175	0.18%
2020/12/01	1	52.30	1	52.60	52.40	0	2,123	0.00%
2020/11/26	2	52.05	0	0.00	52.20	2	2,000	0.10%
2020/11/24	0	52.00	1	52.00	51.60	-1	2,028	-0.05%
2020/11/23	0	0.00	3.1	52.30	52.40	-3.1	2,003	-0.15%
2020/11/19	30	51.70	0	0.00	51.50	30	1,946	1.54%
2020/11/17	0	0.00	0	51.40	51.30	0	1,939	0.00%
2020/11/16	55	51.37	1	51.60	51.50	54	1,987	2.72%
2020/11/13	1.1	51.15	0	0.00	51.00	1.1	1,988	0.06%
2020/11/12	2	52.20	0	0.00	52.30	2	1,946	0.10%
2020/11/10	0	0.00	16	51.84	51.60	-16	1,934	-0.83%
2020/11/06	0	0.00	5	51.50	51.30	-5	1,968	-0.25%
2020/11/05	0	0.00	0	51.20	51.20	0	1,984	0.00%
2020/11/04	0	0.00	1	51.20	51.10	-1	1,995	-0.05%
2020/11/03	0	51.10	0	0.00	51.10	0	2,012	0.00%
2020/10/27	1	51.20	2	51.15	51.20	-1	2,070	-0.05%
2020/10/26	1	51.50	0	0.00	51.40	1	2,098	0.05%
2020/10/21	1	51.70	0	0.00	51.40	1	2,221	0.05%
2020/10/20	0	0.00	0.4	52.00	51.60	-0.4	2,272	-0.02%
2020/10/19	5	51.90	0	0.00	51.90	5	2,330	0.21%
2020/10/16	0	0.00	4	51.88	51.20	-4	2,420	-0.17%
2020/10/14	4	51.90	0	0.00	51.80	4	2,580	0.16%
2020/10/13	1	51.60	0	0.00	52.00	1	2,672	0.04%
2020/10/08	0	0.00	1	52.00	52.10	-1	2,790	-0.04%
2020/10/07	1	51.50	0	0.00	51.40	1	2,825	0.04%
2020/09/24	2	50.65	0	0.00	50.30	2	3,106	0.06%
2020/09/22	1	51.80	1	52.20	52.00	0	3,132	0.00%
2020/09/14	2	52.80	0	0.00	52.80	2	3,342	0.06%
2020/09/11	0	52.70	0	0.00	52.70	0	3,368	0.00%
2020/09/08	0	52.40	0	0.00	52.30	0	3,422	0.00%
2020/09/04	0.1	52.70	0	0.00	52.50	0.1	3,478	0.00%
2020/09/03	0	0.00	2	54.00	53.30	-2	3,473	-0.06%
2020/08/31	0	53.00	0	0.00	52.20	0	3,513	0.00%
2020/08/28	0	0.00	1	52.90	53.00	-1	3,494	-0.03%
2020/08/26	1	52.90	0	0.00	53.30	1	3,540	0.03%
2020/08/25	0	0.00	5	52.60	53.10	-5	3,558	-0.14%
2020/08/24	36	52.05	0	0.00	52.10	36	3,587	1.00%
2020/08/20	16	51.14	51	52.59	51.20	-35	3,581	-0.98%
2020/08/14	0	0.00	1	53.40	53.60	-1	3,521	-0.03%
2020/08/13	1	52.81	0	0.00	53.10	1	3,519	0.03%
2020/08/11	0	0.00	1	53.90	53.70	-1	3,501	-0.03%
2020/08/10	1	54.30	0	0.00	54.40	1	3,522	0.03%
2020/08/07	0	54.30	0	0.00	54.30	0	3,561	0.00%
2020/08/06	3	54.83	0	0.00	54.80	3	3,566	0.08%
2020/07/30	0	54.60	0	0.00	54.80	0	3,669	0.00%
2020/07/29	0	0.00	36	53.88	53.70	-36	3,676	-0.98%
2020/07/28	0	0.00	1	54.90	53.60	-1	3,734	-0.03%
2020/07/27	7	53.80	0	0.00	53.60	7	3,923	0.18%
2020/07/24	2	54.70	2	55.15	54.20	0	3,912	0.00%
2020/07/23	6	55.42	3	55.80	55.30	3	3,881	0.08%
2020/07/22	0	0.00	2	57.90	58.00	-2	3,845	-0.05%
2020/07/21	1	57.10	2	57.85	57.60	-1	3,757	-0.03%
2020/07/17	2	57.90	2	58.40	57.70	0	3,632	0.00%
2020/07/16	8	57.86	2	57.85	58.00	6	3,580	0.17%
2020/07/14	1	57.80	42	58.30	57.70	-41	3,530	-1.16%
2020/07/13	42	57.90	1	58.20	58.00	41	3,522	1.16%
2020/07/09	1	58.00	0	0.00	58.00	1	3,536	0.03%
2020/07/08	0	0.00	0.1	58.10	58.20	-0.1	3,499	0.00%
2020/07/07	0	57.70	0	0.00	57.90	0	3,496	0.00%
2020/07/06	0	0.00	2	57.60	57.80	-2	3,540	-0.06%
2020/07/03	1	57.00	0	0.00	57.00	1	3,549	0.03%
2020/07/02	0	0.00	4	57.40	57.40	-4	3,543	-0.11%
2020/07/01	1	57.40	10	57.22	57.00	-9	3,542	-0.25%
2020/06/30	0	0.00	4	56.00	56.50	-4	3,455	-0.12%
2020/06/29	1	55.60	2	55.20	55.20	-1	3,419	-0.03%
2020/06/24	5	55.76	1	55.90	55.90	4	3,392	0.12%
2020/06/23	1	54.70	0	0.00	54.70	1	3,334	0.03%
2020/06/17	0	0.00	1	54.70	54.50	-1	3,313	-0.03%
2020/06/16	1	54.10	0	0.00	54.10	1	3,379	0.03%
2020/06/15	2	53.50	0	0.00	53.10	2	3,485	0.06%
2020/06/12	6	53.68	1	53.80	53.80	5	3,523	0.14%
2020/06/11	0	0.00	6	54.58	54.50	-6	3,600	-0.17%
2020/06/10	1	55.70	2	55.70	55.70	-1	3,628	-0.03%
2020/06/09	0	0.00	1	55.40	55.40	-1	3,744	-0.03%
2020/06/05	3	55.63	0	0.00	55.50	3	3,834	0.08%
2020/06/04	5	55.08	0	0.00	55.20	5	3,822	0.13%
2020/05/21	0	55.20	1	55.00	55.10	-1	3,856	-0.03%
2020/05/18	2.3	53.58	0	0.00	53.70	2.3	3,845	0.06%
2020/05/15	1	54.10	0	0.00	54.80	1	3,815	0.03%
2020/05/14	3	55.53	0	0.00	55.50	3	3,778	0.08%
2020/05/12	0	0.00	1	56.60	56.50	-1	3,743	-0.03%
2020/05/11	1	57.40	0	0.00	57.40	1	3,742	0.03%
2020/05/07	1	56.00	0	0.00	56.00	1	3,679	0.03%
2020/05/05	3	56.10	0	0.00	55.90	3	3,633	0.08%
2020/04/30	5	57.48	5	57.92	57.60	0	3,581	0.00%
2020/04/28	0	54.60	0	0.00	54.60	0	3,425	0.00%
2020/04/22	0	53.20	0	0.00	53.10	0	3,514	0.00%
2020/04/21	2	53.30	0	0.00	52.40	2	3,505	0.06%
2020/04/16	1	54.10	0	0.00	54.00	1	3,419	0.03%
2020/04/09	6	54.95	6	56.70	54.80	0	3,354	0.00%
2020/04/08	0	0.00	2	52.55	53.40	-2	3,239	-0.06%
2020/04/07	1	51.40	1	50.90	51.20	0	3,189	0.00%
2020/04/06	0	0.00	1	49.60	49.95	-1	3,167	-0.03%
2020/04/01	2	49.58	0	0.00	49.00	2	3,164	0.06%
2020/03/27	0	0.00	1	50.50	49.55	-1	3,154	-0.03%
2020/03/25	2	50.30	2	49.95	49.95	0	3,165	0.00%
2020/03/23	0	48.00	0	0.00	46.95	0	3,187	0.00%
2020/03/20	1	47.00	1	49.40	49.50	0	3,220	0.00%
2020/03/19	0	46.35	0	0.00	46.20	0	3,172	0.00%
2020/03/18	1	50.00	0	0.00	50.00	1	3,119	0.03%
2020/03/17	1	50.00	0	0.00	51.00	1	3,177	0.03%
2020/03/16	2	52.40	2	51.80	52.00	0	3,134	0.00%
2020/03/13	0	0.00	2	51.10	53.30	-2	3,082	-0.06%
2020/03/12	0	55.60	0	0.00	55.20	0	2,982	0.00%
2020/03/06	0	0.00	0.3	59.20	58.50	-0.3	2,863	-0.01%
2020/03/02	6	58.80	0	0.00	58.70	6	2,850	0.21%
2020/02/25	1	60.00	0	0.00	59.90	1	2,870	0.03%
2020/02/24	1	60.20	0	0.00	60.10	1	2,888	0.03%
2020/02/13	1	61.50	0	0.00	61.30	1	3,058	0.03%
2020/02/04	1	60.50	0	0.00	61.00	1	3,554	0.03%
2020/02/03	2	58.30	0	0.00	59.30	2	3,564	0.06%
2020/01/30	0	60.20	1	61.60	59.80	-1	3,507	-0.03%
2020/01/20	5	66.00	0	0.00	65.90	5	3,396	0.15%
2020/01/16	0	65.20	0	0.00	65.20	0	3,385	0.00%
2020/01/14	10	65.40	0	0.00	65.60	10	3,430	0.29%
2020/01/06	1	65.80	0	0.00	65.30	1	3,461	0.03%
2020/01/02	1	66.40	0	0.00	66.30	1	3,487	0.03%
2019/12/17	0	0.00	8	68.40	68.80	-8	3,610	-0.22%
2019/12/13	5	69.20	0	0.00	68.80	5	3,596	0.14%
2019/12/12	3	68.80	0	0.00	68.80	3	3,555	0.08%
2019/12/11	0	0.00	3	68.73	68.80	-3	3,452	-0.09%
2019/12/06	1	66.00	5	66.38	67.30	-4	3,411	-0.12%
2019/12/05	0	0.00	0.1	67.10	67.50	-0.1	3,385	0.00%
2019/12/04	1	66.60	1	67.00	67.10	0	3,370	0.00%
2019/12/03	4	67.08	0	0.00	67.00	4	3,372	0.12%
2019/11/29	0	0.00	1	66.80	66.60	-1	3,357	-0.03%
2019/11/26	0	0.00	1	67.20	68.50	-1	3,338	-0.03%
2019/11/25	0	0.00	10	67.23	67.20	-10	3,265	-0.31%
2019/11/21	5	66.78	1	66.80	67.20	4	3,261	0.12%
2019/11/20	2	66.90	0	0.00	67.20	2	3,263	0.06%
2019/11/19	4	67.13	2	66.70	67.20	2	3,257	0.06%
2019/11/18	0	0.00	1	66.50	66.70	-1	3,230	-0.03%
2019/11/11	1	66.39	0	0.00	65.90	1	3,172	0.03%
2019/11/08	0	0.00	1	67.50	67.00	-1	3,142	-0.03%
2019/11/07	1	66.30	0	0.00	66.70	1	3,104	0.03%
2019/11/06	0	0.00	0.2	67.50	67.50	-0.2	3,073	0.00%
2019/11/05	1	68.60	0	0.00	68.90	1	3,033	0.03%
2019/11/04	36	68.30	2	68.20	69.30	34	2,979	1.14%
2019/11/01	0	0.00	4	67.00	67.30	-4	2,808	-0.14%
2019/10/28	0	0.00	0.1	64.60	64.90	-0.1	2,706	0.00%
2019/10/24	10	65.30	0	0.00	65.30	10	2,707	0.37%
2019/10/21	3	65.07	2	65.60	65.60	1	2,781	0.04%
2019/10/18	5	65.30	6	65.18	65.10	-1	2,783	-0.04%
2019/10/14	0	0.00	3	63.90	63.90	-3	2,818	-0.11%
2019/10/09	4	63.58	0	0.00	63.00	4	2,835	0.14%
2019/10/08	0	0.00	2	64.50	64.50	-2	2,855	-0.07%
2019/10/07	2	63.65	0	0.00	63.50	2	2,938	0.07%
2019/10/03	0.2	64.90	0	0.00	64.80	0.2	2,895	0.01%
2019/09/25	1	65.50	0	0.00	66.00	1	2,787	0.04%
2019/09/20	0	0.00	1	66.30	65.60	-1	2,699	-0.04%
2019/09/18	0	0.00	1	64.00	64.80	-1	2,524	-0.04%
2019/09/11	1	63.80	0	0.00	63.60	1	2,484	0.04%
2019/09/09	0	63.40	0	0.00	63.40	0	2,496	0.00%
2019/09/06	0	63.40	0	0.00	63.40	0	2,511	0.00%
2019/08/21	0	0.00	0.1	63.00	63.30	-0.1	2,467	0.00%
2019/08/19	5	62.90	5	62.30	62.30	0	2,435	0.00%
2019/08/16	1	62.80	32	62.51	62.80	-31	2,439	-1.27%
2019/08/12	0	0.00	1	61.20	61.90	-1	2,407	-0.04%
2019/08/06	1	60.00	0	0.00	60.80	1	2,402	0.04%
2019/08/02	0	61.60	0	0.00	61.30	0	2,362	0.00%
2019/07/25	0	0.00	1	64.70	64.60	-1	2,319	-0.04%
2019/06/20	0	0.00	1	63.60	63.60	-1	2,925	-0.03%
2019/06/12	1	62.00	0	0.00	61.80	1	3,043	0.03%
2019/05/30	31	60.80	0	0.00	60.90	31	3,080	1.01%
2019/05/23	0	0.00	1	60.70	60.70	-1	3,155	-0.03%
2019/05/22	0	61.20	2	61.00	61.00	-2	3,152	-0.06%
2019/05/20	0	0.00	2	61.00	61.00	-2	3,164	-0.06%
2019/05/15	2	62.60	0	0.00	62.70	2	3,145	0.06%
2019/05/14	0	0.00	3	64.00	63.30	-3	3,151	-0.10%
2019/05/13	0	64.10	0	0.00	64.00	0	3,151	0.00%
2019/05/10	0	0.00	1	66.60	66.20	-1	3,151	-0.03%
2019/05/09	0	66.20	0	0.00	66.10	0	3,183	0.00%
2019/05/07	0	0.00	2	68.05	69.40	-2	3,141	-0.06%
2019/05/03	0	0.00	31	69.40	70.00	-31	3,111	-1.00%
2019/05/02	1	69.30	0	0.00	69.40	1	3,103	0.03%
2019/04/30	1	68.60	1	68.80	69.20	0	3,097	0.00%
2019/04/29	1	68.90	1	69.50	69.40	0	3,111	0.00%
2019/04/26	0	68.90	0	0.00	68.90	0	3,156	0.00%
2019/04/25	0	0.00	5	70.00	69.80	-5	3,184	-0.16%
2019/04/24	0	69.60	0	0.00	69.70	0	3,224	0.00%
2019/04/23	2	70.25	0	0.00	70.00	2	3,261	0.06%
2019/04/22	0	0.00	1	69.60	69.50	-1	3,237	-0.03%
2019/04/19	1	69.90	1	71.90	70.00	0	3,250	0.00%
2019/04/18	3	71.83	8	73.15	71.10	-5	3,247	-0.15%
2019/04/16	5	71.26	0	0.00	71.20	5	3,099	0.16%
2019/04/08	0	0.00	3	66.90	66.70	-3	2,753	-0.11%
2019/03/21	0	0.00	1	63.40	63.60	-1	2,241	-0.04%
2019/03/14	1	61.90	0	0.00	62.00	1	2,213	0.05%
2019/03/12	0	0.00	1	61.50	61.40	-1	2,262	-0.04%
2019/02/26	0	0.00	1	64.20	62.60	-1	2,632	-0.04%
2019/02/25	1	63.20	1	63.40	63.50	0	2,614	0.00%
2019/02/20	1	61.80	0	0.00	62.00	1	2,649	0.04%
2019/02/18	0	0.00	0	60.40	60.20	0	2,725	0.00%
2019/01/30	0	0.00	3.1	59.51	59.20	-3.1	2,739	-0.11%
2019/01/09	0	0.00	2	59.60	59.20	-2	2,704	-0.07%
2019/01/04	0	59.40	0	0.00	58.90	0	2,752	0.00%
2018/12/25	0	0.00	1	60.10	60.20	-1	2,954	-0.03%
2018/12/14	0	60.90	0	0.00	60.90	0	3,075	0.00%
2018/12/12	0	0.00	2	60.00	61.00	-2	3,043	-0.07%
2018/12/11	0	0.00	1	59.50	59.80	-1	3,016	-0.03%
2018/12/06	0	0.00	2	61.00	61.50	-2	3,007	-0.07%
2018/11/30	2	61.20	1	61.30	62.20	1	2,962	0.03%
2018/11/28	2	61.75	1	62.30	62.10	1	2,739	0.04%
2018/11/26	0	61.60	1	61.20	61.60	-1	2,706	-0.04%
2018/11/23	0	0.00	3	60.83	60.90	-3	2,716	-0.11%
2018/11/21	1	61.00	0	0.00	61.20	1	2,730	0.04%
2018/11/20	1	61.40	1	61.60	61.80	0	2,690	0.00%
2018/11/15	1	62.32	1	62.90	62.90	0	2,650	0.00%
2018/11/12	2	65.24	0	0.00	64.20	2	2,577	0.08%
2018/11/09	0	0.00	1	67.20	67.20	-1	2,556	-0.04%
2018/11/06	0	0.00	2	66.15	66.40	-2	2,609	-0.08%
2018/11/05	1	65.80	1	65.80	66.30	0	2,613	0.00%
2018/10/30	1	64.40	0	0.00	64.40	1	2,628	0.04%
2018/10/25	0	64.90	0	0.00	63.80	0	2,632	0.00%
2018/10/24	2	65.25	0	0.00	65.00	2	2,626	0.08%
2018/10/23	0	65.50	0	0.00	65.00	0	2,615	0.00%
2018/10/19	0	0.00	2	66.20	67.10	-2	2,599	-0.08%
2018/10/16	0	65.40	0	0.00	65.20	0	2,760	0.00%
2018/10/15	2	65.25	0	0.00	65.10	2	2,785	0.07%
2018/10/11	3	64.27	1	64.40	64.00	2	2,844	0.07%
2018/10/05	1	73.00	0	0.00	72.10	1	2,753	0.04%
2018/10/03	0	74.00	0	0.00	74.00	0	2,744	0.00%
2018/10/02	0	0.00	5	74.20	74.00	-5	2,753	-0.18%
2018/09/26	0	0.00	1	74.60	74.80	-1	2,749	-0.04%
2018/09/20	1	72.90	0	0.00	72.60	1	2,752	0.04%
2018/09/17	0	74.00	0	0.00	73.70	0	2,772	0.00%
2018/09/12	1	73.30	0	0.00	73.20	1	2,804	0.04%
2018/09/07	3	75.27	0	0.00	75.10	3	2,805	0.11%
2018/08/31	0	0.00	0	77.90	78.00	0	2,746	0.00%
2018/08/30	0	0.00	14	78.00	77.90	-14	2,780	-0.50%
2018/08/22	0	0.00	1	77.20	77.70	-1	2,907	-0.03%
2018/08/14	1	74.00	0	0.00	74.40	1	2,884	0.03%
2018/08/13	1	76.00	0	0.00	75.80	1	2,874	0.03%
2018/08/08	0	0.00	2	78.00	78.00	-2	2,890	-0.07%
2018/08/03	0	0.00	5	76.80	77.00	-5	2,964	-0.17%
2018/07/27	10	76.20	0	0.00	75.60	10	2,917	0.34%
2018/07/25	0	0.00	1	76.30	75.80	-1	2,889	-0.03%
2018/07/23	31	78.70	0	0.00	78.80	31	2,711	1.14%
2018/07/19	0	0.00	3.1	78.21	78.40	-3.1	2,671	-0.12%
2018/07/18	0	0.00	3	77.13	77.50	-3	2,648	-0.11%
2018/07/17	0	0.00	1	76.20	75.60	-1	2,580	-0.04%
2018/07/13	1	74.70	0	0.00	75.20	1	2,578	0.04%
2018/07/11	1	73.70	0	0.00	73.80	1	2,627	0.04%
2018/07/06	2	72.35	0	0.00	72.60	2	2,650	0.08%
2018/07/02	0	73.30	0	0.00	73.20	0	2,758	0.00%
2018/06/25	1	72.80	0	0.00	72.80	1	2,720	0.04%
2018/06/22	4	73.33	0	0.00	73.30	4	2,716	0.15%
2018/06/14	0.1	75.70	0	0.00	75.40	0.1	2,675	0.00%
2018/06/13	1	77.00	2	76.90	76.90	-1	2,662	-0.04%
2018/06/12	5	76.30	0	0.00	76.70	5	2,731	0.18%
2018/06/08	7	77.71	0	0.00	77.20	7	2,814	0.25%
2018/06/06	1	76.20	0	0.00	77.00	1	2,826	0.04%
2018/05/28	14	75.60	0	0.00	75.70	14	2,782	0.50%
2018/05/25	0	75.50	0	0.00	75.10	0	2,787	0.00%
2018/05/23	0	73.80	6	74.00	73.30	-6	2,769	-0.22%
2018/05/17	5	74.10	0	0.00	74.00	5	2,885	0.17%
2018/05/16	0	0.00	0	74.40	74.20	0	2,893	0.00%
2018/05/15	0	75.40	0	0.00	75.20	0	2,918	0.00%
2018/05/14	2	78.00	0	0.00	78.00	2	3,054	0.07%
2018/05/10	1	76.50	0	0.00	76.60	1	3,081	0.03%
2018/05/09	0	0.00	2	75.40	76.40	-2	3,120	-0.06%
2018/05/08	1	76.20	0	0.00	75.80	1	3,151	0.03%
2018/05/03	0	0.00	3	74.10	73.80	-3	3,288	-0.09%
2018/04/30	0	0.00	1	73.70	73.90	-1	3,319	-0.03%
2018/04/27	2	73.90	0	0.00	73.90	2	3,334	0.06%
2018/04/26	4	75.30	0	0.00	74.00	4	3,351	0.12%
2018/04/18	0	0.00	1.1	77.31	76.30	-1.1	3,440	-0.03%
2018/04/16	0	0.00	7	78.10	78.60	-7	3,410	-0.21%
2018/04/02	1	79.10	0	0.00	79.20	1	3,358	0.03%
2018/03/23	0	78.80	0	0.00	78.40	0	3,463	0.00%
2018/03/14	0	80.30	0	0.00	80.10	0	3,435	0.00%
2018/03/12	0	0.00	0.1	81.20	81.20	-0.1	3,469	0.00%
2018/02/22	0	79.50	0	0.00	79.00	0	4,008	0.00%
2018/02/12	7	78.70	0	0.00	78.30	7	4,036	0.17%
2018/02/09	0.1	79.00	0	0.00	78.50	0.1	4,084	0.00%
2018/02/08	0	80.90	0	0.00	79.20	0	4,135	0.00%
2018/02/07	1	80.00	0	0.00	80.30	1	4,252	0.02%
2018/02/06	0	80.00	4	79.00	78.70	-4	4,506	-0.09%
2018/02/05	0	84.00	0	0.00	82.90	0	4,409	0.00%
2018/02/02	0	84.50	0	0.00	84.10	0	4,464	0.00%
2018/01/22	0	0.00	2	86.50	86.90	-2	5,056	-0.04%
2018/01/19	8	87.68	1	88.00	87.40	7	5,104	0.14%
2018/01/15	0	0.00	1	86.70	86.20	-1	5,168	-0.02%
2018/01/03	2	85.00	0	0.00	85.10	2	5,923	0.03%