鴻準 (2354)-凱基-站前券商分點個股進出

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
61.1
漲跌
▲1.0
漲幅
+1.66%
成交量
11,491張
產業
上市其他電子類股
1011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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/05/16	19.3	61.34	5	61.58	61.10	14.3	22,142	0.06%
2024/05/15	5	60.08	24	60.28	60.10	-19	21,984	-0.09%
2024/05/14	33.8	60.66	26	61.13	60.90	7.8	21,890	0.04%
2024/05/13	11.1	60.10	4	60.15	60.10	7.1	21,783	0.03%
2024/05/10	10.2	60.24	9	60.48	60.60	1.2	21,714	0.01%
2024/05/09	22.1	61.57	28	61.80	60.80	-5.9	21,626	-0.03%
2024/05/08	38	61.54	1.1	61.97	61.30	37	21,452	0.17%
2024/05/07	23	62.27	24	62.28	61.70	-1	21,360	0.00%
2024/05/06	36	62.31	46.9	61.91	62.10	-10.9	21,150	-0.05%
2024/05/03	49	61.57	18	60.96	60.70	31	20,835	0.15%
2024/05/02	3.2	60.76	10	60.83	60.70	-6.8	20,678	-0.03%
2024/04/30	6	61.73	7	62.20	61.60	-1	20,587	0.00%
2024/04/29	52	63.77	63.2	63.23	62.40	-11.2	20,438	-0.05%
2024/04/26	17	61.81	29	61.61	61.40	-12	19,997	-0.06%
2024/04/25	18.4	61.35	3	61.30	60.90	15.4	19,794	0.08%
2024/04/24	35.3	61.98	40.6	62.03	62.00	-5.3	19,592	-0.03%
2024/04/23	75	59.42	117.7	60.09	60.30	-42.7	18,907	-0.23%	大賣/
2024/04/22	3	56.40	33	56.31	57.00	-30	18,438	-0.16%
2024/04/19	17.2	55.46	103	55.57	55.80	-85.8	18,278	-0.47%	大賣/
2024/04/18	4.1	55.75	4	56.33	56.50	0.1	18,105	0.00%
2024/04/17	13	55.61	0	0.00	55.60	13	17,987	0.07%
2024/04/16	35.2	55.41	9	55.18	55.00	26.2	17,836	0.15%
2024/04/15	122.6	57.61	3	57.63	57.50	119.6	17,596	0.68%	大買/鉅額交易
2024/04/12	27.1	58.79	17	59.09	58.50	10.1	17,434	0.06%
2024/04/11	47.6	59.20	55	59.71	59.10	-7.4	17,226	-0.04%
2024/04/10	48.1	62.13	37	62.23	61.20	11.1	16,729	0.07%
2024/04/09	43.4	63.44	21.1	63.54	63.00	22.3	16,351	0.14%
2024/04/08	15	62.85	43.1	63.22	63.50	-28.1	15,980	-0.18%
2024/04/03	42.1	63.81	36	63.64	64.00	6.1	15,670	0.04%
2024/04/02	252.1	64.54	264.4	64.72	64.90	-12.3	15,264	-0.08%	大買/大賣/
2024/04/01	57.3	64.21	50.6	64.49	63.80	6.7	14,706	0.05%
2024/03/29	110.5	63.26	86.8	63.30	63.00	23.7	14,144	0.17%	大買/
2024/03/28	234	66.18	186.4	66.34	65.10	47.5	13,289	0.36%	大買/大賣/
2024/03/27	68.3	62.76	229.2	62.95	63.60	-160.9	10,914	-1.47%	大賣/鉅額交易
2024/03/26	54.1	58.34	36.6	58.36	57.90	17.4	9,790	0.18%
2024/03/25	51.4	58.86	22.2	58.45	58.70	29.2	9,502	0.31%
2024/03/22	82.2	59.25	77.2	59.59	59.00	5	9,239	0.05%
2024/03/21	188	58.98	196	59.18	59.10	-8	8,698	-0.09%	大買/大賣/
2024/03/20	880	59.19	825.2	58.97	58.20	54.8	8,078	0.68%	大買/大賣/
2024/03/19	98.2	56.03	68.3	56.55	58.10	29.9	6,912	0.43%
2024/03/18	66.2	54.79	617.3	55.14	55.40	-551.1	6,431	-8.57%	大賣/鉅額交易
2024/03/15	363.2	56.37	538.2	56.95	55.60	-175.1	6,066	-2.89%	大買/大賣/鉅額交易
2024/03/14	72.3	54.55	41.2	56.52	53.70	31.1	4,982	0.62%
2024/03/13	559.2	60.29	482.6	59.18	58.90	76.6	4,239	1.81%	大買/大賣/
2024/03/12	653.3	54.71	113	54.29	55.30	540.3	2,479	21.79%	大買/大賣/鉅額交易
2024/03/11	19.1	49.73	12	50.18	50.30	7.1	2,126	0.33%
2024/03/08	10	49.33	1	49.30	49.20	9	2,072	0.43%
2024/03/07	10.1	49.46	1	50.20	50.10	9.1	2,041	0.44%
2024/03/06	2	49.85	0	0.00	49.80	2	2,002	0.10%
2024/03/05	17	50.45	0	0.00	50.50	17	1,996	0.85%
2024/02/27	1	50.00	0	0.00	49.70	1	1,931	0.05%
2024/02/26	5	50.00	1	50.10	50.00	4	1,928	0.21%
2024/02/23	2.1	50.26	0	0.00	50.10	2.1	1,936	0.11%
2024/02/22	1	50.70	1	50.70	50.70	0	1,954	0.00%
2024/02/21	1	50.10	2	50.05	50.10	-1	1,946	-0.05%
2024/02/20	1.1	50.13	2	50.40	50.30	-0.9	1,966	-0.05%
2024/02/16	1.1	49.46	0	0.00	49.40	1.1	2,021	0.05%
2024/02/15	0	49.65	0	0.00	49.40	0	2,030	0.00%
2024/02/05	2	50.20	0.5	50.20	50.20	1.6	1,996	0.08%
2024/02/02	0	0.00	3.8	50.75	50.90	-3.8	1,987	-0.19%
2024/01/31	1	50.10	0	0.00	50.50	1	2,013	0.05%
2024/01/29	5	50.60	1	50.20	50.70	4	2,046	0.20%
2024/01/26	0	0.00	11	50.49	50.50	-11	2,051	-0.54%
2024/01/25	1	50.50	2	50.40	50.60	-1	2,055	-0.05%
2024/01/24	1	50.60	1	50.30	50.40	0	2,075	0.00%
2024/01/23	7	50.40	0	0.00	50.20	7	2,131	0.33%
2024/01/22	0	0.00	27.2	49.91	50.20	-27.2	2,179	-1.25%
2024/01/19	21	49.83	2	49.80	49.70	19	2,183	0.87%
2024/01/18	10	49.80	19	49.60	49.60	-9	2,193	-0.41%
2024/01/17	4	49.89	1	50.00	49.65	3	2,182	0.14%
2024/01/16	0	50.80	0	0.00	50.80	0	2,151	0.00%
2024/01/15	0.1	51.60	4	51.33	51.30	-3.9	2,184	-0.18%
2024/01/12	0	0.00	0.1	51.50	51.40	-0.1	2,207	0.00%
2024/01/11	0	51.50	0	0.00	51.30	0	2,241	0.00%
2024/01/10	42	51.19	0	0.00	51.20	42	2,301	1.83%
2024/01/08	0	51.80	1	51.70	51.60	-1	2,321	-0.04%
2024/01/05	1	51.80	0	0.00	51.80	1	2,331	0.04%
2024/01/04	2	51.90	0	0.00	51.90	2	2,373	0.08%
2024/01/03	1	52.10	0	0.00	52.10	1	2,429	0.04%
2024/01/02	0	0.00	1	52.80	52.80	-1	2,540	-0.04%
2023/12/29	1	52.90	7	53.29	53.10	-6	2,580	-0.23%
2023/12/28	0	0.00	4	52.70	52.70	-4	2,568	-0.16%
2023/12/27	0	0.00	1	52.30	52.40	-1	2,601	-0.04%
2023/12/26	0	0.00	1	52.10	52.20	-1	2,665	-0.04%
2023/12/25	20	51.90	5	52.00	51.90	15	2,740	0.55%
2023/12/22	0	51.70	0	0.00	51.70	0	2,801	0.00%
2023/12/20	0	0.00	1.4	52.23	52.30	-1.4	2,890	-0.05%
2023/12/19	2	51.45	3	51.43	51.60	-1	2,959	-0.03%
2023/12/15	2	52.00	5	52.00	52.00	-3	3,417	-0.09%
2023/12/14	1	51.70	6.2	52.00	52.00	-5.2	4,109	-0.13%
2023/12/13	0	0.00	0.4	52.21	52.00	-0.4	4,243	-0.01%
2023/12/12	2	51.20	0	0.00	51.30	2	4,373	0.05%
2023/12/11	4	51.50	0	0.00	51.30	4	4,414	0.09%
2023/12/08	11.3	51.61	1	51.70	51.60	10.3	4,421	0.23%
2023/12/07	25	51.86	2	52.00	51.50	23	4,462	0.52%
2023/12/06	8	51.91	2	52.00	52.00	6	4,460	0.13%
2023/12/05	0	0.00	2.8	53.07	53.10	-2.8	4,399	-0.06%
2023/12/04	0	0.00	2	53.25	53.20	-2	4,412	-0.05%
2023/11/30	6	53.20	0	0.00	53.30	6	4,461	0.13%
2023/11/29	1	53.50	0	0.00	53.40	1	4,483	0.02%
2023/11/28	1	53.40	0	0.00	53.40	1	4,543	0.02%
2023/11/27	10	53.00	0	0.00	53.00	10	4,565	0.22%
2023/11/22	0	53.30	1	53.00	53.30	-1	4,559	-0.02%
2023/11/21	0.4	53.50	2.1	53.30	53.50	-1.7	4,550	-0.04%
2023/11/20	1	52.90	0	0.00	53.00	1	4,545	0.02%
2023/11/17	2.3	53.20	5	53.12	53.20	-2.7	4,530	-0.06%
2023/11/16	2	52.70	1	52.60	52.80	1	4,508	0.02%
2023/11/15	2	52.70	1	52.70	52.90	1	4,492	0.02%
2023/11/13	0	0.00	1.1	52.60	52.30	-1.1	4,457	-0.02%
2023/11/10	0	0.00	4	52.20	52.20	-4	4,482	-0.09%
2023/11/08	15	52.91	15	52.50	52.20	0	4,509	0.00%
2023/11/07	3	52.23	1	52.20	52.20	2	4,501	0.04%
2023/11/06	3	52.77	1	52.70	52.50	2	4,527	0.04%
2023/11/03	0	0.00	2	52.70	52.70	-2	4,530	-0.04%
2023/11/02	1	52.80	30	52.90	53.00	-29	4,561	-0.64%
2023/11/01	1	52.30	26	52.32	52.20	-25	4,596	-0.54%
2023/10/31	26	52.73	85.7	52.21	52.40	-59.7	4,583	-1.30%
2023/10/30	11.1	52.26	0	0.00	51.80	11.1	4,597	0.24%
2023/10/27	3	52.90	0	0.00	52.90	3	4,570	0.07%
2023/10/26	2.1	52.40	30	52.50	52.30	-28	4,608	-0.61%
2023/10/25	26	53.60	20	53.40	53.30	6	4,628	0.13%
2023/10/24	1.1	52.61	0	0.00	53.10	1.1	4,689	0.02%
2023/10/23	21	53.10	54	53.05	53.50	-33	4,929	-0.67%
2023/10/20	9.2	54.36	39	54.33	54.70	-29.8	5,472	-0.54%
2023/10/19	5.4	54.83	0	0.00	55.10	5.4	5,484	0.10%
2023/10/18	6	55.73	0	0.00	55.50	6	5,484	0.11%
2023/10/17	6	56.65	12	56.40	56.40	-6	5,440	-0.11%
2023/10/16	1.2	56.43	5	56.54	56.60	-3.8	5,478	-0.07%
2023/10/13	0.1	57.30	7	57.50	57.20	-6.9	5,601	-0.12%
2023/10/12	0	0.00	3.3	57.74	58.00	-3.3	5,683	-0.06%
2023/10/11	3	57.20	1.1	57.11	57.40	1.9	5,704	0.03%
2023/10/06	9.2	56.41	10	56.50	56.50	-0.8	5,731	-0.01%
2023/10/05	10	57.97	4.2	57.94	58.20	5.8	5,621	0.10%
2023/10/04	11.2	56.74	6	56.55	57.10	5.2	5,578	0.09%
2023/10/03	1	57.60	0	0.00	57.40	1	5,552	0.02%
2023/10/02	7	57.59	13.1	57.59	57.60	-6.1	5,518	-0.11%
2023/09/28	28	56.40	7.3	57.34	57.70	20.7	5,487	0.38%
2023/09/27	3.3	55.80	2	55.90	55.90	1.3	5,446	0.02%
2023/09/26	15.5	56.71	0	0.00	56.30	15.5	5,403	0.29%
2023/09/25	10.3	57.35	13	57.59	57.60	-2.7	5,400	-0.05%
2023/09/22	2.3	57.75	22.6	57.82	57.50	-20.3	5,379	-0.38%
2023/09/21	27	58.07	36	58.42	58.00	-9	5,321	-0.17%
2023/09/20	56.3	59.34	33	60.48	58.90	23.3	5,188	0.45%
2023/09/19	107	61.10	81.6	61.21	60.70	25.4	4,915	0.52%	大買/
2023/09/18	21.1	57.69	9	58.53	57.10	12.1	4,282	0.28%
2023/09/15	36	58.26	7.1	58.63	59.00	28.9	4,137	0.70%
2023/09/14	31	57.36	34.2	57.37	57.50	-3.2	3,996	-0.08%
2023/09/13	26	56.70	9	56.44	56.50	17	3,967	0.43%
2023/09/12	29	56.85	26	57.20	57.30	3	4,003	0.07%
2023/09/11	3.1	56.43	3	57.07	56.20	0.1	3,998	0.00%
2023/09/08	12	56.60	22.1	57.10	57.10	-10.1	4,071	-0.25%
2023/09/07	13	56.67	11	56.59	56.50	2	4,094	0.05%
2023/09/06	2	56.60	6.2	57.02	57.10	-4.2	4,090	-0.10%
2023/09/05	0	0.00	3	56.07	56.30	-3	4,028	-0.07%
2023/09/04	1.1	56.73	0	0.00	55.90	1.1	4,034	0.03%
2023/09/01	3	57.03	9.2	56.55	57.00	-6.2	4,010	-0.15%
2023/08/31	12	55.93	3	55.70	55.70	9	3,965	0.23%
2023/08/30	0	0.00	1	55.10	55.30	-1	3,950	-0.03%
2023/08/29	2.2	54.18	0	0.00	54.80	2.2	4,001	0.05%
2023/08/25	0	0.00	12	55.17	54.80	-12	4,107	-0.29%
2023/08/24	0	0.00	2	55.75	55.50	-2	4,130	-0.05%
2023/08/23	0	0.00	3	54.60	54.80	-3	4,121	-0.07%
2023/08/22	2	54.35	0	0.00	54.30	2	4,121	0.05%
2023/08/21	1	54.30	0	0.00	54.30	1	4,116	0.02%
2023/08/18	0	0.00	1	54.80	55.00	-1	4,112	-0.02%
2023/08/17	6	54.63	3	55.07	54.90	3	4,100	0.07%
2023/08/16	2	54.80	0	0.00	54.80	2	4,072	0.05%
2023/08/15	2	55.50	0	0.00	55.50	2	4,056	0.05%
2023/08/14	3	55.10	7	55.59	55.70	-4	4,055	-0.10%
2023/08/11	5	56.50	2	56.10	56.10	3	4,036	0.07%
2023/08/10	3	56.90	1	57.50	56.20	2	4,024	0.05%
2023/08/09	0	0.00	4.4	56.80	56.90	-4.4	3,989	-0.11%
2023/08/08	11	56.86	2.1	56.57	56.60	8.9	3,967	0.22%
2023/08/07	8	56.19	10	56.26	56.20	-2	3,944	-0.05%
2023/08/04	4	54.70	2	54.85	54.80	2	3,912	0.05%
2023/08/02	16.4	54.65	1	55.40	54.50	15.4	3,906	0.39%
2023/08/01	2.2	55.90	1	55.90	55.70	1.2	3,843	0.03%
2023/07/31	2	56.35	2	56.15	55.70	0	3,826	0.00%
2023/07/28	4.2	56.35	4	56.33	56.30	0.2	3,781	0.01%
2023/07/27	5.1	57.08	16	56.94	56.90	-10.9	3,731	-0.29%
2023/07/26	20.5	58.13	22	58.14	57.00	-1.5	3,664	-0.04%
2023/07/25	46.2	59.32	29.1	58.98	59.50	17.1	3,399	0.50%
2023/07/24	0	0.00	5	54.00	55.00	-5	2,796	-0.18%
2023/07/21	1.3	54.25	4	54.35	54.30	-2.7	2,766	-0.10%
2023/07/20	0.1	55.60	2	55.45	55.20	-1.9	2,750	-0.07%
2023/07/19	6.2	55.97	4	56.55	55.90	2.2	2,738	0.08%
2023/07/18	27.2	57.60	57.2	57.37	57.40	-30	2,693	-1.11%
2023/07/17	33.2	57.14	21.2	56.55	57.20	12.1	2,560	0.47%
2023/07/14	20	55.91	10.1	55.83	56.20	9.9	2,497	0.40%
2023/07/13	8.1	56.00	64.2	55.43	54.90	-56.2	2,433	-2.31%
2023/07/12	1	54.30	0	0.00	54.00	1	2,351	0.04%
2023/07/11	60	53.60	3	53.60	53.60	57	2,347	2.43%
2023/07/10	2	53.20	0	0.00	52.90	2	2,354	0.09%
2023/07/06	0	53.00	0	0.00	53.00	0	2,335	0.00%
2023/07/05	4.1	53.95	0	0.00	53.70	4.1	2,299	0.18%
2023/07/04	12	54.71	10	54.87	54.70	2	2,283	0.09%
2023/07/03	0	0.00	0.5	56.00	56.00	-0.5	2,320	-0.02%
2023/06/29	1	55.90	47	56.36	55.80	-46	2,348	-1.96%
2023/06/28	1	56.18	7	56.16	56.00	-6	2,437	-0.24%
2023/06/27	11	56.58	30	57.08	55.80	-19	2,426	-0.78%
2023/06/26	34	57.56	10	57.95	57.60	24	2,398	1.00%
2023/06/21	2	56.00	1	56.00	55.60	1	2,314	0.04%
2023/06/20	0.2	56.30	0	0.00	56.10	0.2	2,319	0.01%
2023/06/19	0.2	56.00	57	56.03	56.50	-56.8	2,318	-2.45%
2023/06/16	0.2	56.62	0	56.70	56.00	0.2	2,301	0.01%
2023/06/15	6.9	56.63	20	56.75	56.50	-13.1	2,246	-0.58%
2023/06/14	29.5	56.62	45	57.20	56.50	-15.5	2,238	-0.69%
2023/06/13	10	55.81	2	55.95	55.80	8	2,150	0.37%
2023/06/12	0.2	54.75	2	55.00	55.40	-1.8	2,109	-0.09%
2023/06/09	1	54.60	1	54.70	54.60	0	2,095	0.00%
2023/06/08	0	0.00	2	54.80	55.00	-2	2,106	-0.09%
2023/06/07	0	0.00	3	55.50	55.30	-3	2,153	-0.14%
2023/06/06	0	0.00	6	55.73	55.70	-6	2,168	-0.28%
2023/06/05	1	56.00	0	0.00	55.80	1	2,223	0.04%
2023/06/02	5	55.90	32	55.90	55.90	-27	2,258	-1.20%
2023/06/01	31	55.80	24	55.29	55.80	7	2,232	0.31%
2023/05/31	7	54.64	0	0.00	54.30	7	2,170	0.32%
2023/05/30	0	54.30	2	54.65	54.50	-2	2,127	-0.09%
2023/05/29	0	0.00	10	54.20	54.20	-10	2,119	-0.47%
2023/05/26	6	53.25	0.3	53.40	53.20	5.7	2,140	0.27%
2023/05/25	1	53.50	8	53.60	53.60	-7	2,188	-0.32%
2023/05/24	0	0.00	1	54.00	54.00	-1	2,207	-0.05%
2023/05/23	0	0.00	1.1	54.17	53.90	-1.1	2,226	-0.05%
2023/05/22	1	53.70	0	0.00	54.00	1	2,262	0.04%
2023/05/19	0	0.00	1	53.80	53.90	-1	2,281	-0.04%
2023/05/18	3	54.00	36	53.66	53.70	-33	2,293	-1.44%
2023/05/17	0	0.00	2.2	53.43	53.50	-2.2	2,337	-0.09%
2023/05/16	1	52.90	2.4	53.04	52.80	-1.4	2,332	-0.06%
2023/05/15	0	0.00	1	52.60	52.70	-1	2,345	-0.04%
2023/05/12	0	0.00	1	52.20	52.20	-1	2,409	-0.04%
2023/05/11	7	52.61	2	53.00	52.40	5	2,424	0.21%
2023/05/08	1	53.40	1	53.50	53.50	0	2,534	0.00%
2023/05/05	10	53.50	0	0.00	53.80	10	2,636	0.38%
2023/05/03	0	0.00	2	53.90	53.80	-2	2,903	-0.07%
2023/04/26	0	0.00	2	52.95	52.90	-2	3,288	-0.06%
2023/04/25	1	52.80	4	52.90	52.60	-3	3,295	-0.09%
2023/04/24	3	53.53	21	53.53	53.40	-18	3,305	-0.54%
2023/04/21	6	53.98	0	0.00	53.80	6	3,344	0.18%
2023/04/20	1	54.80	0	0.00	54.40	1	3,354	0.03%
2023/04/19	4	55.78	22	56.00	55.00	-18	3,398	-0.53%
2023/04/18	0	0.00	11	55.12	54.80	-11	3,409	-0.32%
2023/04/17	0	0.00	30	55.10	55.00	-30	3,409	-0.88%
2023/04/14	0	0.00	63.4	55.03	54.80	-63.4	3,409	-1.86%
2023/04/13	1	54.70	3	54.77	54.70	-2	3,423	-0.06%
2023/04/12	0	0.00	42.2	55.40	55.30	-42.2	3,444	-1.22%
2023/04/11	31	55.50	31	55.56	55.70	0	3,462	0.00%
2023/04/10	0	0.00	31	55.36	55.50	-31	3,501	-0.89%
2023/04/07	0	0.00	1	56.10	55.50	-1	3,495	-0.03%
2023/04/06	0	0.00	3	56.20	56.10	-3	3,468	-0.09%
2023/03/31	0	0.00	22	55.99	55.90	-22	3,415	-0.64%
2023/03/30	3	55.60	10	55.69	55.60	-7	3,385	-0.21%
2023/03/29	0	0.00	70	54.85	55.50	-70	3,342	-2.09%
2023/03/28	62	53.50	0	0.00	53.50	62	3,252	1.91%
2023/03/27	1	54.00	4	54.20	54.00	-3	3,260	-0.09%
2023/03/24	1.1	54.01	4	54.45	54.70	-2.9	3,272	-0.09%
2023/03/23	0	0.00	8	53.86	53.90	-8	3,251	-0.25%
2023/03/22	5	53.20	0	0.00	53.30	5	3,255	0.15%
2023/03/21	0	0.00	3	53.23	53.30	-3	3,332	-0.09%
2023/03/17	0	0.00	1	52.50	52.20	-1	3,337	-0.03%
2023/03/16	9.1	51.94	0	0.00	51.90	9.1	3,323	0.27%
2023/03/13	6.1	52.89	0	0.00	53.60	6.1	3,484	0.18%
2023/03/10	13	53.86	0	0.00	53.60	13	3,664	0.35%
2023/03/09	1	55.20	0	0.00	54.90	1	3,665	0.03%
2023/03/08	15.2	55.01	2	55.10	55.20	13.2	3,746	0.35%
2023/03/07	5.1	56.18	1	55.80	56.00	4.1	3,688	0.11%
2023/03/06	4	55.75	0	0.00	55.90	4	3,654	0.11%
2023/03/03	0.1	55.40	11	55.21	55.20	-10.9	3,635	-0.30%
2023/03/01	10	55.30	0	0.00	55.30	10	3,627	0.28%
2023/02/24	0	0.00	0.2	56.00	55.50	-0.2	3,620	-0.01%
2023/02/23	12	56.21	11	56.03	56.00	1	3,592	0.03%
2023/02/22	0	55.30	0	0.00	55.20	0	3,564	0.00%
2023/02/21	0	0.00	1	56.00	55.70	-1	3,561	-0.03%
2023/02/20	1.2	55.72	1	55.80	56.00	0.2	3,617	0.01%
2023/02/17	0	55.10	6.4	55.18	55.30	-6.3	3,625	-0.18%
2023/02/16	2.1	54.82	0	0.00	55.10	2.1	3,670	0.06%
2023/02/15	4	54.68	0	0.00	54.50	4	3,743	0.11%
2023/02/13	1	55.10	0	0.00	54.90	1	3,778	0.03%
2023/02/10	7	54.57	0	0.00	54.60	7	3,788	0.18%
2023/02/09	6	55.40	0.2	55.70	55.50	5.8	3,733	0.16%
2023/02/08	2	56.05	0	0.00	55.80	2	3,710	0.05%
2023/02/07	0.1	56.00	0	0.00	56.20	0.1	3,671	0.00%
2023/02/06	0.8	56.40	2.1	56.70	56.50	-1.4	3,643	-0.04%
2023/02/03	2	56.40	5	56.68	56.30	-3	3,593	-0.08%
2023/02/02	0	0.00	20	56.00	56.40	-20	3,504	-0.57%
2023/02/01	1	54.80	22.1	54.85	55.00	-21.1	3,320	-0.64%
2023/01/31	19	54.32	50.9	54.89	54.20	-31.9	3,260	-0.98%
2023/01/30	56	55.40	46	55.22	55.40	10	3,155	0.32%
2023/01/16	1	52.70	5	52.62	52.40	-4	2,922	-0.14%
2023/01/12	1	52.70	5	53.00	52.70	-4	2,949	-0.14%
2023/01/11	0	0.00	2	53.65	53.80	-2	2,937	-0.07%
2023/01/10	4.1	53.40	3	53.20	53.40	1.1	2,918	0.04%
2023/01/09	10	53.15	28	53.09	53.20	-18	2,923	-0.62%
2023/01/06	21.1	52.10	10	52.29	52.40	11.1	2,890	0.38%
2023/01/05	8	51.01	7.2	51.81	51.00	0.8	2,871	0.03%
2023/01/04	1.2	51.55	5	51.30	51.40	-3.8	2,869	-0.13%
2023/01/03	4	50.93	0	0.00	51.30	4	2,882	0.14%
2022/12/30	11.3	52.00	5	51.84	51.90	6.3	2,868	0.22%
2022/12/29	4	51.43	10	51.28	51.00	-6	2,841	-0.21%
2022/12/28	15	52.24	16	52.18	52.30	-1	2,828	-0.04%
2022/12/26	0	0.00	1.5	51.20	51.10	-1.5	2,790	-0.05%
2022/12/22	1	52.00	1	51.90	52.00	0	2,833	0.00%
2022/12/21	0	50.90	0	0.00	50.60	0	2,832	0.00%
2022/12/20	1	51.00	0	0.00	51.00	1	2,826	0.04%
2022/12/19	1	52.10	4	52.03	51.90	-3	2,840	-0.11%
2022/12/16	3	52.73	2	52.80	52.60	1	2,839	0.04%
2022/12/15	5	53.70	2	53.65	53.80	3	2,802	0.11%
2022/12/14	11	53.49	2	53.20	53.70	9	2,803	0.32%
2022/12/13	4	53.93	5	53.88	53.70	-1	2,770	-0.04%
2022/12/09	1.1	52.81	0.1	52.80	53.20	1	2,735	0.04%
2022/12/08	0	0.00	3	53.00	52.70	-3	2,718	-0.11%
2022/12/07	3	52.93	2	52.40	52.80	1	2,711	0.04%
2022/12/06	3	53.33	10	53.41	53.20	-7	2,685	-0.26%
2022/12/05	15.1	54.55	5	54.58	54.20	10.1	2,636	0.38%
2022/12/02	9.1	53.77	23	53.76	54.00	-13.9	2,540	-0.55%
2022/12/01	4	52.08	5	52.06	51.90	-1	2,378	-0.04%
2022/11/30	3	51.90	1	52.00	52.10	2	2,386	0.08%
2022/11/28	0	0.00	2	49.95	49.95	-2	2,280	-0.09%
2022/11/25	0	0.00	13	49.91	49.95	-13	2,287	-0.57%
2022/11/24	0	0.00	2	49.80	49.85	-2	2,284	-0.09%
2022/11/21	0	0.00	1	49.55	49.55	-1	2,355	-0.04%
2022/11/18	0	0.00	11	49.70	49.65	-11	2,364	-0.47%
2022/11/17	0	50.00	3	49.97	49.90	-3	2,354	-0.13%
2022/11/16	12	50.30	3.2	50.53	50.10	8.8	2,340	0.38%
2022/11/15	2	49.63	9	49.69	49.60	-7	2,273	-0.31%
2022/11/14	5	49.55	5.3	49.33	49.50	-0.3	2,234	-0.01%
2022/11/11	0	0.00	17	48.69	48.85	-17	2,177	-0.78%
2022/11/09	5	47.54	2.2	48.23	48.20	2.9	2,098	0.14%
2022/11/08	10	46.68	0	0.00	46.85	10	2,079	0.48%
2022/11/01	1	45.00	2	45.45	45.45	-1	2,199	-0.05%
2022/10/31	1	45.35	2	45.33	45.20	-1	2,201	-0.05%
2022/10/28	0	45.81	0	0.00	45.50	0	2,201	0.00%
2022/10/27	2	46.04	6.2	45.80	45.85	-4.2	2,203	-0.19%
2022/10/24	74	46.30	2	46.30	45.95	72	2,225	3.24%
2022/10/18	1.1	46.50	0	0.00	46.30	1.1	2,214	0.05%
2022/10/17	0	0.00	75	46.50	46.45	-75	2,258	-3.32%
2022/10/14	2	46.00	1	46.00	46.10	1	2,267	0.04%
2022/10/13	0.1	45.45	2	45.75	45.25	-2	2,296	-0.08%
2022/10/12	2.2	46.33	21	46.14	46.15	-18.8	2,271	-0.83%
2022/10/11	2	46.43	0	0.00	46.35	2	2,287	0.09%
2022/10/07	2.1	47.50	0	0.00	47.40	2.1	2,296	0.09%
2022/10/06	1	46.90	1	46.60	47.00	0	2,319	0.00%
2022/10/05	4	46.50	1	46.85	46.55	3	2,364	0.13%
2022/10/04	0.1	46.00	1	46.10	46.05	-1	2,371	-0.04%
2022/10/03	1.1	45.41	1	45.30	45.30	0.1	2,379	0.00%
2022/09/30	1.1	45.75	2	45.65	45.85	-1	2,401	-0.04%
2022/09/28	3.1	45.39	2	45.33	45.15	1.1	2,452	0.04%
2022/09/27	12	46.26	0	0.00	46.40	12	2,460	0.49%
2022/09/26	2.4	46.05	6	46.00	45.80	-3.6	2,514	-0.14%
2022/09/23	5	46.78	2	46.78	46.75	3	2,600	0.12%
2022/09/22	4	47.11	0	0.00	47.20	4	2,734	0.15%
2022/09/21	2	47.30	2	48.00	47.35	0	2,775	0.00%
2022/09/20	2	48.15	0	0.00	48.30	2	2,770	0.07%
2022/09/16	10.1	48.26	2	48.20	48.00	8.1	2,831	0.28%
2022/09/15	6	48.80	0	0.00	48.90	6	2,827	0.21%
2022/09/14	2	48.98	0	0.00	48.85	2	2,866	0.07%
2022/09/13	0	0.00	1	50.00	49.80	-1	2,901	-0.03%
2022/09/12	2	48.73	3	48.92	49.00	-1	3,011	-0.03%
2022/09/08	1	48.10	0	0.00	48.10	1	3,178	0.03%
2022/09/07	5	47.50	1	47.85	47.15	4	3,249	0.12%
2022/09/06	11.2	48.96	3.3	49.22	48.15	7.9	3,297	0.24%
2022/09/05	13.1	50.28	12	50.08	50.10	1.1	3,312	0.03%
2022/09/02	1	50.40	1.3	50.25	50.10	-0.3	3,404	-0.01%
2022/09/01	3.1	50.30	1	50.30	50.20	2.1	3,454	0.06%
2022/08/29	1	50.20	0	0.00	50.20	1	3,669	0.03%
2022/08/26	9	51.22	5	51.42	51.60	4	3,781	0.11%
2022/08/25	0	0.00	2	50.60	50.70	-2	4,102	-0.05%
2022/08/22	1.1	50.39	1	50.20	50.20	0.1	6,194	0.00%
2022/08/19	1	50.50	0	0.00	50.60	1	6,346	0.02%
2022/08/18	1.1	50.21	1	49.95	50.20	0.1	6,430	0.00%
2022/08/17	3.2	50.42	5	50.40	50.40	-1.8	6,540	-0.03%
2022/08/16	30	50.40	3	50.30	50.40	27	6,623	0.41%
2022/08/15	3	50.47	0	0.00	50.40	3	6,717	0.04%
2022/08/12	3.1	51.07	32	50.90	51.10	-29	6,721	-0.43%
2022/08/11	7	50.36	1.3	50.55	50.60	5.7	6,755	0.08%
2022/08/10	3.5	49.54	8	49.77	49.80	-4.6	6,770	-0.07%
2022/08/09	4	48.98	21	48.65	49.10	-17	6,837	-0.25%
2022/08/08	0	0.00	2	48.70	48.60	-2	6,957	-0.03%
2022/08/05	5.1	48.80	1	48.60	48.85	4.1	7,083	0.06%
2022/08/04	0	0.00	1	47.85	47.95	-1	7,101	-0.01%
2022/08/02	5.1	48.52	0	0.00	48.30	5.1	7,144	0.07%
2022/08/01	6	49.66	0.3	49.60	49.50	5.7	7,140	0.08%
2022/07/29	0	0.00	7	49.32	49.25	-7	7,144	-0.10%
2022/07/28	0.5	49.35	0	0.00	49.30	0.5	7,157	0.01%
2022/07/27	2	48.88	0	0.00	49.00	2	7,182	0.03%
2022/07/26	0	0.00	1	48.85	48.70	-1	7,202	-0.01%
2022/07/25	1	48.90	2.6	49.20	49.20	-1.6	7,216	-0.02%
2022/07/22	8	49.44	6.2	49.23	49.20	1.8	7,219	0.02%
2022/07/21	1.1	48.44	7	47.86	48.75	-5.9	7,194	-0.08%
2022/07/20	11.1	47.61	3	47.60	47.50	8.1	7,182	0.11%
2022/07/19	0	0.00	4	46.95	46.90	-4	7,176	-0.06%
2022/07/18	2	47.05	1	47.00	47.00	1	7,226	0.01%
2022/07/15	1	46.50	2.2	46.44	46.60	-1.2	7,237	-0.02%
2022/07/14	3	46.87	0	0.00	46.80	3	7,239	0.04%
2022/07/13	13	47.15	0	0.00	47.05	13	7,246	0.18%
2022/07/12	1	45.55	1	45.70	45.70	0	7,211	0.00%
2022/07/08	2.8	46.55	0	0.00	46.05	2.8	7,190	0.04%
2022/07/07	0	0.00	1	45.50	46.25	-1	7,184	-0.01%
2022/07/06	1	46.20	0	0.00	45.10	1	7,162	0.01%
2022/07/05	1.1	45.90	0	0.00	46.55	1.1	7,137	0.01%
2022/07/04	2.1	45.89	2	46.03	45.70	0.1	7,133	0.00%
2022/07/01	14.1	47.69	6	47.92	47.00	8.1	7,121	0.11%
2022/06/30	25.1	49.61	0	0.00	49.30	25.1	7,040	0.36%
2022/06/29	2	52.30	1	52.30	52.20	1	6,921	0.01%
2022/06/27	1	53.70	0	0.00	53.60	1	6,921	0.01%
2022/06/24	2	52.95	0	0.00	52.70	2	6,897	0.03%
2022/06/23	8	52.90	27	52.47	52.50	-19	6,879	-0.28%
2022/06/22	3	53.27	0	0.00	53.20	3	6,844	0.04%
2022/06/21	3	54.30	1	54.60	54.60	2	6,830	0.03%
2022/06/20	12	54.02	3	53.77	52.90	9	6,795	0.13%
2022/06/17	2	54.40	16	54.78	55.50	-14	6,680	-0.21%
2022/06/16	11	56.47	3.3	56.14	55.20	7.7	6,524	0.12%
2022/06/15	3	56.53	0	0.00	56.20	3	6,514	0.05%
2022/06/14	7	55.73	5	55.50	56.40	2	6,485	0.03%
2022/06/13	5	55.70	2	55.75	55.50	3	6,436	0.05%
2022/06/10	8	56.53	0	0.00	56.40	8	6,353	0.13%
2022/06/09	12	56.47	2	56.50	56.40	10	6,310	0.16%
2022/06/08	4	56.55	8.5	56.51	56.40	-4.5	6,213	-0.07%
2022/06/07	10	56.45	2	56.55	56.20	8	6,155	0.13%
2022/06/06	25	56.22	5	56.38	56.30	20	6,090	0.33%
2022/06/02	54	56.69	32	56.76	56.50	22	5,993	0.37%
2022/06/01	28	55.77	14	55.97	56.00	14	5,706	0.25%
2022/05/31	7	54.56	4	54.93	54.60	3	5,360	0.06%
2022/05/30	13	54.07	0	0.00	54.30	13	3,832	0.34%
2022/05/27	2.6	54.67	1	54.80	54.60	1.6	3,693	0.04%
2022/05/26	4.3	54.39	4.4	54.81	54.40	-0.1	3,640	0.00%
2022/05/25	5	54.14	0	0.00	54.40	5	3,678	0.14%
2022/05/24	13.1	53.77	1	53.20	53.20	12.1	3,683	0.33%
2022/05/23	1	54.40	164	54.86	53.80	-163	3,696	-4.41%	大賣/鉅額交易
2022/05/20	166	54.47	2	54.20	54.50	164	3,641	4.50%	大買/鉅額交易
2022/05/19	5	54.18	3	53.90	54.00	2	3,686	0.05%
2022/05/18	7	55.37	3	55.60	55.60	4	3,604	0.11%
2022/05/17	4	54.98	9	54.82	54.90	-5	3,578	-0.14%
2022/05/16	7	56.07	6	56.98	55.90	1	3,497	0.03%
2022/05/13	22	58.57	20	58.44	58.50	2	3,385	0.06%
2022/05/12	7	61.17	1	61.10	61.00	6	3,285	0.18%
2022/05/11	1	61.40	2	61.60	61.30	-1	3,294	-0.03%
2022/05/10	6	61.12	2	61.15	61.50	4	3,401	0.12%
2022/05/09	0	0.00	3	60.50	60.50	-3	3,395	-0.09%
2022/05/05	1	61.00	8	61.25	61.30	-7	3,468	-0.20%
2022/05/04	2	60.50	8	60.45	60.80	-6	3,484	-0.17%
2022/05/03	0	0.00	2	59.50	59.90	-2	3,499	-0.06%
2022/04/29	1	58.50	22	58.54	59.00	-21	3,495	-0.60%
2022/04/28	2	58.45	1	58.70	59.00	1	3,522	0.03%
2022/04/27	4	57.88	3	58.33	58.50	1	3,536	0.03%
2022/04/26	4	59.30	4	59.40	59.40	0	3,534	0.00%
2022/04/25	3	59.30	6	59.38	59.50	-3	3,530	-0.08%
2022/04/22	3	59.83	2	59.80	60.60	1	3,496	0.03%
2022/04/21	3	60.53	0	0.00	60.70	3	3,469	0.09%
2022/04/20	3	60.47	2	60.20	60.50	1	3,461	0.03%
2022/04/19	3.2	60.24	1	61.40	60.10	2.2	3,474	0.06%
2022/04/15	2.2	60.62	1	60.60	60.60	1.2	3,480	0.03%
2022/04/14	1	61.30	3	61.43	61.10	-2	3,541	-0.06%
2022/04/13	0	0.00	1	60.80	61.40	-1	3,592	-0.03%
2022/04/11	4	60.35	0	0.00	60.20	4	3,787	0.11%
2022/04/08	0	61.10	0	0.00	60.80	0	3,784	0.00%
2022/04/07	1	60.91	21	61.30	60.80	-20	3,773	-0.53%
2022/04/06	12	61.83	0	0.00	61.80	12	3,737	0.32%
2022/04/01	6	62.08	10	62.00	62.10	-4	3,705	-0.11%
2022/03/31	11	63.07	1	63.20	62.80	10	3,688	0.27%
2022/03/28	0	0.00	0.2	62.60	63.20	-0.2	3,650	0.00%
2022/03/25	0.2	62.90	0	0.00	62.80	0.2	3,645	0.00%
2022/03/24	1	63.00	11	63.15	63.30	-10	3,651	-0.27%
2022/03/22	5	62.70	3	63.00	62.80	2	3,661	0.05%
2022/03/18	0	0.00	3	62.67	62.70	-3	3,685	-0.08%
2022/03/17	1	62.10	3	62.70	62.90	-2	3,647	-0.05%
2022/03/16	2	61.35	0	0.00	61.40	2	3,647	0.05%
2022/03/15	4	61.43	0	0.00	61.20	4	3,661	0.11%
2022/03/14	2	62.00	0	0.00	62.10	2	3,671	0.05%
2022/03/11	0	0.00	5	62.30	62.40	-5	3,733	-0.13%
2022/03/10	0	62.60	2	62.90	63.00	-2	3,775	-0.05%
2022/03/09	0.9	62.60	0	0.00	61.90	0.9	3,785	0.02%
2022/03/08	3.1	62.13	3	62.60	61.90	0.1	3,808	0.00%
2022/03/07	7.1	61.91	1	62.00	62.60	6.1	3,803	0.16%
2022/03/04	4	63.73	4	63.88	63.70	0	3,830	0.00%
2022/03/03	0.1	64.60	0	0.00	64.70	0.1	3,864	0.00%
2022/03/02	1	64.50	4	64.70	64.80	-3	3,932	-0.08%
2022/03/01	3	64.43	4	64.88	64.80	-1	3,908	-0.03%
2022/02/25	5	63.96	4	63.48	63.80	1	3,836	0.03%
2022/02/24	16.1	64.17	12	64.34	63.70	4.1	3,779	0.11%
2022/02/23	4	64.28	5	64.24	64.60	-1	3,696	-0.03%
2022/02/22	0	0.00	4	63.75	63.90	-4	3,637	-0.11%
2022/02/21	2	63.65	44	63.92	64.00	-42	3,645	-1.15%
2022/02/18	0	0.00	5	62.92	63.00	-5	3,636	-0.14%
2022/02/17	0	0.00	2.1	63.45	63.10	-2.1	3,784	-0.05%
2022/02/16	1	62.50	0	0.00	62.90	1	3,852	0.03%
2022/02/15	3	62.17	0	0.00	62.00	3	3,898	0.08%
2022/02/14	6	62.22	1	62.40	62.30	5	4,021	0.12%
2022/02/11	5	63.12	0	0.00	63.30	5	4,071	0.12%
2022/02/10	5	63.26	8	62.86	63.60	-3	4,106	-0.07%
2022/02/09	1	61.30	1	61.10	61.40	0	4,034	0.00%
2022/02/08	3	60.10	5	60.96	61.10	-2	4,088	-0.05%
2022/02/07	1	59.70	1	60.20	60.20	0	4,198	0.00%
2022/01/26	8	60.25	2	60.20	60.00	6	4,219	0.14%
2022/01/25	5	60.56	0	0.00	60.40	5	4,375	0.11%
2022/01/24	3.2	61.81	0	0.00	61.50	3.2	4,369	0.07%
2022/01/21	3	61.50	1	62.50	62.00	2	4,417	0.05%
2022/01/20	2	61.65	1	61.70	62.00	1	4,457	0.02%
2022/01/19	12	62.08	0	0.00	62.00	12	4,484	0.27%
2022/01/18	1	62.90	0	0.00	62.60	1	4,506	0.02%
2022/01/17	0	0.00	2	62.30	62.40	-2	4,573	-0.04%
2022/01/14	1.1	62.47	1	62.90	62.40	0.1	4,656	0.00%
2022/01/13	23	62.91	2	63.30	63.30	21	4,815	0.44%
2022/01/12	2	62.95	9	62.98	63.30	-7	4,944	-0.14%
2022/01/11	9	63.69	1	63.60	63.40	8	5,062	0.16%
2022/01/10	3.1	63.90	0	0.00	64.00	3.1	5,313	0.06%
2022/01/07	8.1	65.54	3	64.70	64.20	5.1	5,567	0.09%
2022/01/06	2.2	65.97	5	66.00	65.70	-2.9	5,601	-0.05%
2022/01/05	28	66.29	12	66.46	66.20	16	5,650	0.28%
2022/01/03	2	64.25	0	0.00	64.20	2	5,781	0.03%
2021/12/30	0.3	65.10	0	0.00	64.90	0.3	5,923	0.01%
2021/12/29	0	0.00	2	65.10	64.90	-2	6,247	-0.03%
2021/12/28	0	0.00	2	65.00	65.00	-2	6,623	-0.03%
2021/12/27	1	65.00	11	64.97	65.00	-10	7,234	-0.14%
2021/12/24	0.3	65.00	0	0.00	64.60	0.3	7,497	0.00%
2021/12/23	0	0.00	2	64.70	64.60	-2	7,932	-0.03%
2021/12/22	10	64.10	0	0.00	64.10	10	8,081	0.12%
2021/12/20	0	0.00	1	64.00	63.60	-1	8,387	-0.01%
2021/12/17	6	63.77	3	63.80	63.90	3	8,733	0.03%
2021/12/16	1.7	64.20	4	64.20	64.00	-2.3	9,052	-0.03%
2021/12/14	3	64.07	16	64.17	64.20	-13	9,301	-0.14%
2021/12/13	1.2	64.88	0	0.00	64.80	1.2	9,340	0.01%
2021/12/10	1.3	65.60	1	65.60	65.30	0.3	9,585	0.00%
2021/12/09	0	0.00	3	65.03	65.20	-3	9,552	-0.03%
2021/12/08	2.2	64.46	1.1	64.41	64.30	1.2	9,529	0.01%
2021/12/07	11	64.36	0	0.00	64.30	11	9,514	0.12%
2021/12/06	0.5	64.84	0	0.00	65.50	0.5	9,462	0.01%
2021/12/02	3.2	64.97	0	0.00	64.30	3.2	9,489	0.03%
2021/12/01	3	64.80	0	0.00	64.90	3	9,490	0.03%
2021/11/30	4	65.18	3	65.40	65.20	1	9,519	0.01%
2021/11/29	2	64.65	40	64.99	65.00	-38	9,497	-0.40%
2021/11/26	8	65.39	0	0.00	65.10	8	9,469	0.08%
2021/11/25	0	67.30	0	0.00	66.60	0	9,412	0.00%
2021/11/24	1	67.00	2	66.90	67.10	-1	9,427	-0.01%
2021/11/23	1	66.50	0	0.00	66.60	1	9,460	0.01%
2021/11/22	0.3	67.10	5	67.06	67.10	-4.7	9,442	-0.05%
2021/11/19	10	66.81	2	66.70	66.70	8	9,486	0.08%
2021/11/18	3	66.97	4	66.98	67.10	-1	9,548	-0.01%
2021/11/17	2	67.10	0	0.00	66.90	2	9,682	0.02%
2021/11/16	10.2	67.10	1	67.40	67.30	9.2	9,779	0.09%
2021/11/15	19.2	68.33	1	68.20	68.00	18.2	9,836	0.19%
2021/11/12	13	69.01	5	69.00	68.90	8	9,928	0.08%
2021/11/11	105	69.51	98	69.98	69.30	7	9,930	0.07%	大買/
2021/11/10	0	0.00	11	70.17	70.20	-11	9,851	-0.11%
2021/11/09	1.1	69.41	14	69.56	69.60	-12.9	9,853	-0.13%
2021/11/08	0	69.20	12	69.42	69.60	-12	9,847	-0.12%
2021/11/05	4	69.87	11	69.97	70.00	-7	9,845	-0.07%
2021/11/04	54.1	70.48	29	70.36	70.00	25.1	9,782	0.26%
2021/11/03	8	69.70	117.1	69.68	69.80	-109.1	9,643	-1.13%	大賣/鉅額交易
2021/11/02	111	69.71	7	69.76	69.10	104	9,609	1.08%	大買/鉅額交易
2021/11/01	3.3	68.58	1	68.70	68.60	2.3	9,474	0.02%
2021/10/29	22.1	68.71	9	68.59	68.80	13.1	9,456	0.14%
2021/10/28	41	68.65	19	68.66	68.60	22	9,393	0.23%
2021/10/27	5	67.80	2	67.50	67.70	3	9,316	0.03%
2021/10/26	45	68.20	14	67.86	68.00	31	9,311	0.33%
2021/10/25	80	68.52	1.5	68.43	68.30	78.5	9,279	0.85%
2021/10/22	12	67.05	10	67.61	67.90	2	9,259	0.02%
2021/10/21	11	66.99	101	68.09	66.50	-90	9,213	-0.98%	大賣/
2021/10/20	69	68.08	1	67.50	67.90	68	9,154	0.74%
2021/10/19	167.1	68.19	5	68.14	68.00	162.1	9,037	1.79%	大買/鉅額交易
2021/10/18	19	69.01	6	69.75	68.70	13	8,913	0.15%
2021/10/15	14	70.29	29.3	70.64	70.80	-15.3	8,729	-0.18%
2021/10/14	7	68.46	105	68.31	68.50	-98	8,527	-1.15%	大賣/
2021/10/13	8	68.89	10	68.52	69.00	-2	8,468	-0.02%
2021/10/12	26	68.59	14	68.81	67.90	12	8,397	0.14%
2021/10/08	101	70.25	88	70.16	70.10	13	8,305	0.16%	大買/
2021/10/07	6	69.52	156	69.45	69.40	-150	8,151	-1.84%	大賣/鉅額交易
2021/10/06	29.5	69.24	16	69.28	68.30	13.5	8,078	0.17%
2021/10/05	80.3	69.82	56	69.87	71.20	24.3	7,773	0.31%
2021/10/04	75	69.72	45	70.15	70.90	30	7,414	0.40%
2021/10/01	117	68.54	11.2	68.57	67.60	105.8	6,842	1.55%	大買/鉅額交易
2021/09/30	40	70.62	55	70.68	70.30	-15	6,600	-0.23%
2021/09/29	26	68.62	3	68.70	68.70	23	6,218	0.37%
2021/09/28	8	68.24	23	68.83	69.40	-15	6,209	-0.24%
2021/09/27	3	68.60	18	68.82	68.80	-15	6,058	-0.25%
2021/09/24	20	68.89	66.1	68.91	68.70	-46.1	5,961	-0.77%
2021/09/23	42	67.63	131	66.25	68.00	-89	5,645	-1.58%	大賣/
2021/09/22	106.3	65.30	21	64.91	66.20	85.3	5,330	1.60%	大買/
2021/09/17	4	65.48	41	65.71	66.50	-37	5,240	-0.71%
2021/09/16	4	64.70	4	64.98	64.40	0	5,113	0.00%
2021/09/15	55	65.40	24	65.51	65.00	31	5,073	0.61%
2021/09/14	0	0.00	1	63.10	62.80	-1	4,849	-0.02%
2021/09/13	2	63.00	1	63.40	63.00	1	4,862	0.02%
2021/09/10	1	63.30	0	0.00	63.50	1	4,890	0.02%
2021/09/09	1	63.20	0	0.00	63.50	1	5,004	0.02%
2021/09/08	2.5	63.32	30.6	63.02	62.90	-28.1	5,002	-0.56%
2021/09/07	1	64.10	2	64.30	64.30	-1	4,951	-0.02%
2021/09/06	1	64.00	8	64.51	64.00	-7	4,946	-0.14%
2021/09/03	4	63.85	13	64.69	64.90	-9	4,952	-0.18%
2021/09/02	3	64.80	1	64.90	64.20	2	4,909	0.04%
2021/09/01	1	65.70	0	0.00	65.60	1	4,851	0.02%
2021/08/31	1	65.60	50	66.16	66.30	-49	4,845	-1.01%
2021/08/30	3	65.77	4	65.68	66.20	-1	4,853	-0.02%
2021/08/27	1	66.20	7	66.19	66.20	-6	4,900	-0.12%
2021/08/26	53	65.02	0	0.00	65.70	53	4,919	1.08%
2021/08/25	7	65.70	4	66.00	65.70	3	5,051	0.06%
2021/08/24	8	66.69	14	66.60	65.70	-6	5,050	-0.12%
2021/08/23	8	67.13	71	67.00	67.30	-63	5,006	-1.26%
2021/08/20	7	65.40	11	65.55	65.90	-4	4,871	-0.08%
2021/08/19	26	64.88	9	64.36	64.50	17	4,791	0.35%
2021/08/18	5	64.66	33.1	64.87	66.80	-28.1	4,610	-0.61%
2021/08/17	1	64.20	7	64.21	64.40	-6	4,482	-0.13%
2021/08/16	11	63.47	7	63.80	63.90	4	4,440	0.09%
2021/08/13	1	64.10	6	64.07	64.00	-5	4,433	-0.11%
2021/08/12	1	63.80	1	64.30	63.80	0	4,405	0.00%
2021/08/11	0.3	62.90	2	63.10	63.30	-1.7	4,404	-0.04%
2021/08/10	3	62.17	35.5	62.10	62.20	-32.5	4,479	-0.73%
2021/08/09	1	62.70	10	62.70	62.80	-9	4,608	-0.20%
2021/08/06	2	63.80	3	63.53	63.70	-1	4,665	-0.02%
2021/08/05	2	62.80	7	63.01	63.20	-5	4,772	-0.10%
2021/08/04	0	0.00	24	62.18	62.10	-24	4,972	-0.48%
2021/08/03	1	61.80	1	62.20	62.30	0	5,070	0.00%
2021/08/02	1	62.20	2	62.05	62.20	-1	5,105	-0.02%
2021/07/30	2	61.75	0	0.00	61.60	2	5,173	0.04%
2021/07/29	3	62.67	2	62.75	62.70	1	5,196	0.02%
2021/07/28	5	61.70	1	62.00	62.20	4	5,306	0.08%
2021/07/27	9	62.70	1	62.50	62.50	8	5,499	0.15%
2021/07/26	47.3	63.08	36	63.58	63.10	11.3	5,680	0.20%
2021/07/23	14	62.11	0	0.00	62.60	14	5,639	0.25%
2021/07/22	2.4	62.33	3.5	62.47	62.40	-1.1	5,708	-0.02%
2021/07/21	8	63.28	3	63.03	63.00	5	5,794	0.09%
2021/07/20	15	64.82	13	64.89	64.20	2	5,755	0.03%
2021/07/19	7.6	65.78	2	66.10	65.80	5.6	5,777	0.10%
2021/07/16	0	0.00	21	65.95	66.50	-21	5,967	-0.35%
2021/07/15	4.3	66.79	1	66.60	66.70	3.3	6,086	0.05%
2021/07/14	3	66.00	78	66.08	65.80	-75	6,100	-1.23%
2021/07/13	1	66.30	30	66.45	66.10	-29	6,153	-0.47%
2021/07/12	1	65.80	4	65.65	65.80	-3	6,170	-0.05%
2021/07/09	1	64.70	13.4	64.99	65.00	-12.4	6,253	-0.20%
2021/07/08	2	65.50	2	65.55	65.50	0	6,399	0.00%
2021/07/07	4	65.58	5	65.78	65.50	-1	6,501	-0.02%
2021/07/06	25	66.10	2	66.20	66.00	23	6,572	0.35%
2021/07/05	3	66.23	9	66.31	67.00	-6	6,628	-0.09%
2021/07/02	24	64.95	52	64.70	65.00	-28	6,607	-0.42%
2021/07/01	6.1	65.12	0	0.00	65.10	6.1	6,709	0.09%
2021/06/30	13	65.95	18	65.79	65.70	-5	6,760	-0.07%
2021/06/29	3	65.20	3	65.47	65.30	0	6,904	0.00%
2021/06/28	1	65.00	3	66.00	65.30	-2	7,157	-0.03%
2021/06/25	43	65.86	3	65.87	65.60	40	7,238	0.55%
2021/06/24	3.3	64.95	2	65.70	65.40	1.3	7,302	0.02%
2021/06/23	11	64.64	7	64.80	65.10	4	7,422	0.05%
2021/06/22	3.1	64.04	5	64.42	63.90	-2	7,633	-0.03%
2021/06/21	3.4	65.00	0	0.00	64.20	3.4	7,891	0.04%
2021/06/18	4	65.50	17	65.96	65.70	-13	8,989	-0.14%
2021/06/17	0.3	64.90	2	64.90	65.00	-1.7	9,076	-0.02%
2021/06/16	3.3	64.64	0	0.00	64.60	3.3	9,342	0.04%
2021/06/15	1.3	65.04	1	65.60	65.00	0.3	9,745	0.00%
2021/06/11	16	64.82	3	64.90	64.90	13	10,415	0.12%
2021/06/10	1	64.10	1	63.50	64.20	0	10,545	0.00%
2021/06/09	0	0.00	1	63.90	63.40	-1	10,719	-0.01%
2021/06/08	2	64.50	4	64.43	64.40	-2	11,187	-0.02%
2021/06/07	13.1	63.39	5	63.80	63.50	8.1	11,381	0.07%
2021/06/04	10	64.01	3	64.07	64.00	7	11,419	0.06%
2021/06/03	11	65.13	0	0.00	65.10	11	11,503	0.10%
2021/06/02	38.1	66.89	23	67.92	65.90	15.1	11,547	0.13%
2021/06/01	35	66.09	29	66.17	66.40	6	11,512	0.05%
2021/05/31	1.1	65.01	6	65.40	65.30	-4.9	11,685	-0.04%
2021/05/28	10	65.24	10	65.01	64.60	0	11,746	0.00%
2021/05/27	0	0.00	0	64.00	64.00	0	11,840	0.00%
2021/05/26	0	0.00	3.1	63.94	64.00	-3.1	12,006	-0.03%
2021/05/25	10.1	64.21	1.2	64.27	64.30	8.9	12,460	0.07%
2021/05/24	1	62.50	5	63.32	63.50	-4	13,058	-0.03%
2021/05/21	1	62.90	26	63.30	63.10	-25	13,201	-0.19%
2021/05/20	4.1	62.15	5	62.00	62.20	-0.9	13,440	-0.01%
2021/05/19	7	62.11	8.2	62.74	62.10	-1.2	13,616	-0.01%
2021/05/18	21	61.84	6	61.90	62.70	15	13,799	0.11%
2021/05/17	10.1	57.75	27	58.50	57.80	-16.9	13,988	-0.12%
2021/05/14	10	61.61	6	61.80	60.90	4	14,093	0.03%
2021/05/13	20	60.91	18	60.57	61.20	2	14,457	0.01%
2021/05/12	18	60.54	25	59.73	59.80	-7	14,679	-0.05%
2021/05/11	4	62.78	12	63.23	62.00	-8	15,153	-0.05%
2021/05/10	1	65.40	4	65.70	65.40	-3	15,223	-0.02%
2021/05/07	6	66.07	12	65.77	66.20	-6	15,477	-0.04%
2021/05/06	10	64.22	12	64.58	64.40	-2	15,780	-0.01%
2021/05/05	2	65.20	4	64.40	63.60	-2	16,217	-0.01%
2021/05/04	19	64.38	184	65.10	64.20	-165	16,250	-1.02%	大賣/鉅額交易
2021/05/03	165	66.71	8	66.56	66.70	157	16,320	0.96%	大買/鉅額交易
2021/04/29	9	69.29	5	69.10	69.00	4	16,341	0.02%
2021/04/28	29	69.82	9	69.81	69.70	20	16,457	0.12%
2021/04/27	32.3	70.09	17	70.71	70.70	15.3	16,704	0.09%
2021/04/26	10	69.83	2	69.95	69.60	8	16,916	0.05%
2021/04/23	16	69.34	9	69.12	69.60	7	17,894	0.04%
2021/04/22	73	69.88	10	69.52	69.30	63	19,364	0.33%
2021/04/21	11.3	71.11	14	71.22	70.80	-2.8	21,177	-0.01%
2021/04/20	6.3	70.98	0	0.00	71.00	6.3	23,422	0.03%
2021/04/19	3	71.10	5	71.00	71.10	-2	24,127	-0.01%
2021/04/16	6.3	71.67	10	71.47	71.70	-3.8	24,288	-0.02%
2021/04/15	22	70.46	0	0.00	70.80	22	24,357	0.09%
2021/04/14	20.5	71.34	15	70.83	71.10	5.5	24,344	0.02%
2021/04/13	10.3	72.94	14	72.38	72.10	-3.8	24,468	-0.02%
2021/04/12	3.3	72.18	9	72.12	72.10	-5.8	24,572	-0.02%
2021/04/09	11.3	72.22	8	72.19	72.00	3.3	24,711	0.01%
2021/04/08	11	72.33	33	72.33	72.30	-22	24,687	-0.09%
2021/04/07	43.3	72.64	37	72.78	73.10	6.3	24,603	0.03%
2021/04/06	29	72.17	4.1	72.21	72.10	24.9	24,526	0.10%
2021/04/01	99	71.92	12	72.08	71.90	87	24,495	0.36%
2021/03/31	73	72.78	19	72.73	72.60	54	24,416	0.22%
2021/03/30	11	74.54	124.2	74.54	74.80	-113.2	24,191	-0.47%	大賣/鉅額交易
2021/03/29	5	74.20	29	74.44	74.10	-24	24,121	-0.10%
2021/03/26	29	74.01	5	74.04	73.80	24	24,108	0.10%
2021/03/25	100	74.30	15.2	75.10	74.10	84.8	24,013	0.35%
2021/03/24	42	75.49	57	76.08	75.40	-15	23,836	-0.06%
2021/03/23	200.1	76.63	397	77.94	76.10	-196.9	23,564	-0.84%	大買/大賣/鉅額交易
2021/03/22	12	73.38	12	73.58	74.00	0	22,465	0.00%
2021/03/19	19	73.31	20.2	73.36	73.00	-1.2	22,308	-0.01%
2021/03/18	60	74.80	112	74.84	74.80	-52	22,105	-0.24%	大賣/
2021/03/17	157.2	73.68	302	74.74	73.40	-144.8	21,765	-0.67%	大買/大賣/鉅額交易
2021/03/16	89	72.75	84	73.12	72.50	5	21,200	0.02%
2021/03/15	73	72.53	17	72.82	72.80	56	21,150	0.26%
2021/03/12	80	72.91	327	72.99	73.30	-247	21,192	-1.17%	大賣/鉅額交易
2021/03/11	10	70.76	74	71.16	71.30	-64	21,120	-0.30%
2021/03/10	62.3	69.72	101.3	69.68	69.60	-39.1	20,960	-0.19%	大賣/
2021/03/09	52.2	67.75	10	68.58	69.00	42.2	20,933	0.20%
2021/03/08	21	69.61	3	69.83	69.00	18	20,785	0.09%
2021/03/05	4.3	70.25	18	70.48	70.00	-13.8	20,689	-0.07%
2021/03/04	60.5	70.61	8	71.40	70.50	52.5	20,660	0.25%
2021/03/03	4	69.98	5	70.54	70.80	-1	20,431	0.00%
2021/03/02	60.3	70.46	3	70.47	69.30	57.3	20,303	0.28%
2021/02/26	48.3	70.35	38	70.07	70.00	10.3	20,163	0.05%
2021/02/25	184.1	71.71	140.1	73.55	71.30	44	19,931	0.22%	大買/大賣/
2021/02/24	116.8	71.49	109	72.33	70.60	7.8	19,489	0.04%	大買/大賣/
2021/02/23	28.2	69.22	40.1	69.41	69.70	-11.9	18,843	-0.06%
2021/02/22	19.1	70.01	4.1	70.16	69.70	15	18,685	0.08%
2021/02/19	24	69.05	23	69.27	69.40	1	18,424	0.01%
2021/02/18	70	70.26	16	70.03	70.20	54	18,213	0.30%
2021/02/17	120.4	69.99	90	70.19	69.90	30.4	17,982	0.17%	大買/
2021/02/05	56.1	70.32	84	71.08	70.40	-27.9	17,708	-0.16%
2021/02/04	81.2	70.54	36	70.48	70.40	45.2	17,457	0.26%
2021/02/03	82.2	73.11	42	72.89	72.50	40.2	17,039	0.24%
2021/02/02	250.4	74.22	209	75.18	73.60	41.4	16,672	0.25%	大買/大賣/
2021/02/01	20.3	73.87	40.2	73.31	74.90	-20	15,953	-0.13%
2021/01/29	61	75.99	14	76.61	74.80	47	15,757	0.30%
2021/01/28	87.1	76.62	35	77.21	77.20	52.1	15,459	0.34%
2021/01/27	77	76.77	302	76.81	78.20	-225	15,072	-1.49%	大賣/鉅額交易
2021/01/26	44	74.31	27	74.51	74.40	17	14,563	0.12%
2021/01/25	68.3	76.20	36	75.94	75.30	32.3	14,395	0.22%
2021/01/22	71	73.77	20	74.19	75.60	51	14,088	0.36%
2021/01/21	15	72.85	53	72.92	72.50	-38	13,851	-0.27%
2021/01/20	76.2	74.79	16	72.99	72.10	60.2	13,646	0.44%
2021/01/19	149.9	76.20	17.5	76.48	76.00	132.4	13,299	1.00%	大買/鉅額交易
2021/01/18	301.5	76.43	328	77.08	77.30	-26.5	12,960	-0.20%	大買/大賣/
2021/01/15	344	76.05	284.1	76.66	75.60	59.9	11,917	0.50%	大買/大賣/
2021/01/14	275.1	75.61	358.3	76.24	76.90	-83.2	10,349	-0.80%	大買/大賣/
2021/01/13	828.2	71.49	902	71.23	72.80	-73.8	8,308	-0.89%	大買/大賣/
2021/01/12	370	67.70	307.1	67.70	67.70	62.9	5,923	1.06%	大買/大賣/
2021/01/11	15	61.60	8	61.60	61.60	7	5,142	0.14%
2021/01/08	106.1	55.24	8	55.00	56.00	98.1	4,890	2.01%	大買/
2021/01/07	6	55.57	13	55.41	55.60	-7	4,712	-0.15%
2021/01/06	160.3	56.53	163	56.45	55.70	-2.7	4,613	-0.06%	大買/大賣/
2021/01/05	34	56.01	23	55.94	56.10	11	4,309	0.26%
2021/01/04	24	54.78	24.2	55.33	55.60	-0.2	4,071	0.00%
2020/12/31	4	53.80	6	54.10	53.40	-2	3,844	-0.05%
2020/12/29	18	53.59	0	0.00	53.40	18	3,724	0.48%
2020/12/28	9	54.23	2	53.90	54.00	7	3,684	0.19%
2020/12/25	27	53.78	8	53.54	53.70	19	3,627	0.52%
2020/12/24	6	52.98	1	53.20	52.70	5	3,521	0.14%
2020/12/23	3	52.20	4.6	52.08	52.10	-1.6	3,454	-0.05%
2020/12/22	22	52.63	0	0.00	52.00	22	3,437	0.64%
2020/12/21	9	52.09	0	0.00	52.20	9	3,413	0.26%
2020/12/18	7	52.10	0	0.00	51.90	7	3,403	0.21%
2020/12/17	1	52.60	0	0.00	52.60	1	3,360	0.03%
2020/12/16	1	52.40	0	0.00	52.90	1	3,354	0.03%
2020/12/15	21	52.20	0	0.00	52.00	21	3,341	0.63%
2020/12/14	10	52.70	2	53.35	52.70	8	3,279	0.24%
2020/12/11	1	53.20	2	52.55	53.00	-1	3,205	-0.03%
2020/12/10	6	53.65	30	53.50	53.20	-24	3,128	-0.77%
2020/12/09	11	54.90	0	0.00	54.70	11	2,998	0.37%
2020/12/08	18.2	55.24	19	55.05	54.70	-0.8	2,877	-0.03%
2020/12/07	39	55.45	65	55.20	56.30	-26	2,632	-0.99%
2020/12/04	2	52.30	5.1	52.36	52.50	-3.1	2,227	-0.14%
2020/12/03	2	51.90	3	51.90	51.60	-1	2,175	-0.05%
2020/12/02	1.5	52.33	3	52.30	52.20	-1.5	2,119	-0.07%
2020/12/01	0.3	52.30	12	52.41	52.40	-11.7	2,123	-0.55%
2020/11/30	5.1	52.11	2.2	52.44	52.60	2.9	2,111	0.14%
2020/11/27	2	52.15	1	52.10	52.10	1	2,002	0.05%
2020/11/26	4	52.00	2	52.05	52.20	2	2,000	0.10%
2020/11/24	1	51.90	10	52.50	51.60	-9	2,028	-0.44%
2020/11/23	5	52.30	1	52.30	52.40	4	2,003	0.20%
2020/11/20	0	0.00	4	52.00	52.10	-4	1,960	-0.20%
2020/11/19	3	51.53	1.2	51.75	51.50	1.8	1,946	0.09%
2020/11/18	13	51.62	4	51.73	51.80	9	1,948	0.46%
2020/11/17	26	51.47	12	51.31	51.30	14	1,939	0.72%
2020/11/16	30	51.60	2.2	51.50	51.50	27.8	1,987	1.40%
2020/11/13	6	51.17	0	0.00	51.00	6	1,988	0.30%
2020/11/12	1	52.30	1	52.10	52.30	0	1,946	0.00%
2020/11/11	1	52.20	1.2	52.22	52.30	-0.2	1,952	-0.01%
2020/11/09	5	51.90	2	51.60	51.70	3	1,966	0.15%
2020/11/06	1	51.60	0	0.00	51.30	1	1,968	0.05%
2020/11/05	0	0.00	1	51.40	51.20	-1	1,984	-0.05%
2020/11/03	1	50.90	1	50.80	51.10	0	2,012	0.00%
2020/11/02	0	0.00	50	50.20	50.30	-50	2,025	-2.47%
2020/10/30	8	50.14	0	0.00	50.10	8	2,045	0.39%
2020/10/29	1	50.20	0	0.00	50.40	1	2,036	0.05%
2020/10/28	2	51.00	6	50.90	51.00	-4	2,052	-0.19%
2020/10/27	0	0.00	1	51.20	51.20	-1	2,070	-0.05%
2020/10/23	0	0.00	1	51.50	51.70	-1	2,118	-0.05%
2020/10/22	3	51.40	0	0.00	51.30	3	2,165	0.14%
2020/10/20	0	0.00	0	52.00	51.60	0	2,272	0.00%
2020/10/19	1	52.10	1	52.20	51.90	0	2,330	0.00%
2020/10/15	1	51.60	2	51.70	51.40	-1	2,494	-0.04%
2020/10/14	0	0.00	1	52.00	51.80	-1	2,580	-0.04%
2020/10/13	0	0.00	2	51.65	52.00	-2	2,672	-0.07%
2020/10/12	2	52.25	2	52.00	52.00	0	2,723	0.00%
2020/10/08	0	0.00	1	51.60	52.10	-1	2,790	-0.04%
2020/10/07	2	51.60	0	0.00	51.40	2	2,825	0.07%
2020/10/06	0	0.00	1	51.90	51.90	-1	2,864	-0.03%
2020/10/05	1	51.30	0	0.00	51.00	1	2,886	0.03%
2020/09/30	1	51.60	0	0.00	51.50	1	2,926	0.03%
2020/09/29	0	0.00	2	51.30	51.30	-2	2,956	-0.07%
2020/09/25	2	50.25	1	50.00	50.40	1	3,081	0.03%
2020/09/24	3	50.27	0	0.00	50.30	3	3,106	0.10%
2020/09/23	2	51.25	0	0.00	51.40	2	3,069	0.07%
2020/09/21	1	53.00	1	53.60	53.00	0	3,162	0.00%
2020/09/18	0	0.00	0	52.70	52.60	0	3,183	0.00%
2020/09/16	0	0.00	2	53.10	53.00	-2	3,255	-0.06%
2020/09/15	1	53.10	3	53.00	53.20	-2	3,260	-0.06%
2020/09/14	1	52.80	0	0.00	52.80	1	3,342	0.03%
2020/09/10	1	52.50	0	0.00	52.30	1	3,385	0.03%
2020/09/09	1	51.90	0	0.00	52.10	1	3,405	0.03%
2020/09/08	2	52.40	1	52.30	52.30	1	3,422	0.03%
2020/09/04	3	52.57	0	0.00	52.50	3	3,478	0.09%
2020/09/03	1	53.60	4	53.95	53.30	-3	3,473	-0.09%
2020/09/02	1	53.30	2	53.30	53.40	-1	3,466	-0.03%
2020/09/01	1	52.00	10.3	52.90	53.00	-9.3	3,495	-0.27%
2020/08/31	0	0.00	1	53.00	52.20	-1	3,513	-0.03%
2020/08/28	0	0.00	1	53.10	53.00	-1	3,494	-0.03%
2020/08/27	0	0.00	5	53.22	53.10	-5	3,529	-0.14%
2020/08/25	1	53.00	10	53.30	53.10	-9	3,558	-0.25%
2020/08/24	3	52.00	11	51.92	52.10	-8	3,587	-0.22%
2020/08/21	9	51.49	0	0.00	51.80	9	3,590	0.25%
2020/08/20	16	52.16	0	0.00	51.20	16	3,581	0.45%
2020/08/18	0	0.00	1	53.90	54.00	-1	3,510	-0.03%
2020/08/17	1	54.20	2	54.20	54.30	-1	3,521	-0.03%
2020/08/13	4	53.15	1	53.10	53.10	3	3,519	0.09%
2020/08/12	4	53.50	1	53.70	53.60	3	3,485	0.09%
2020/08/11	1	54.10	1	54.00	53.70	0	3,501	0.00%
2020/08/10	1	54.40	2	54.30	54.40	-1	3,522	-0.03%
2020/08/07	1	54.20	23	54.33	54.30	-22	3,561	-0.62%
2020/08/06	3	55.03	2	54.60	54.80	1	3,566	0.03%
2020/08/05	1	54.70	1	54.70	54.50	0	3,592	0.00%
2020/08/04	2	53.90	3	53.90	54.50	-1	3,614	-0.03%
2020/08/03	0	0.00	1	54.00	53.90	-1	3,640	-0.03%
2020/07/31	2	54.45	0	0.00	54.20	2	3,640	0.05%
2020/07/30	0	0.00	1	54.80	54.80	-1	3,669	-0.03%
2020/07/29	2	53.60	1	53.80	53.70	1	3,676	0.03%
2020/07/28	11	54.88	2	53.80	53.60	9	3,734	0.24%
2020/07/27	2	53.80	0.1	53.70	53.60	1.9	3,923	0.05%
2020/07/24	2	54.70	2	54.90	54.20	0	3,912	0.00%
2020/07/23	42	55.97	1	55.90	55.30	41	3,881	1.06%
2020/07/22	2	57.60	23	57.94	58.00	-21	3,845	-0.55%
2020/07/21	4	57.38	22.2	57.83	57.60	-18.2	3,757	-0.48%
2020/07/20	2	56.90	4	57.08	56.90	-2	3,695	-0.05%
2020/07/17	2	57.85	0	0.00	57.70	2	3,632	0.06%
2020/07/16	2	57.90	2	57.85	58.00	0	3,580	0.00%
2020/07/15	4	57.85	0	0.00	57.20	4	3,552	0.11%
2020/07/14	1	57.80	2	57.90	57.70	-1	3,530	-0.03%
2020/07/13	1	57.90	0	0.00	58.00	1	3,522	0.03%
2020/07/10	1	57.50	0	0.00	57.10	1	3,528	0.03%
2020/07/09	2	58.30	3	58.40	58.00	-1	3,536	-0.03%
2020/07/08	2	57.95	4	57.93	58.20	-2	3,499	-0.06%
2020/07/07	16	57.99	11	58.35	57.90	5	3,496	0.14%
2020/07/06	6	57.80	15.9	57.88	57.80	-9.9	3,540	-0.28%
2020/07/03	7	57.29	0	0.00	57.00	7	3,549	0.20%
2020/07/02	0	0.00	1.3	57.40	57.40	-1.3	3,543	-0.04%
2020/07/01	2	57.30	4.1	57.73	57.00	-2.1	3,542	-0.06%
2020/06/30	6	56.00	1	55.90	56.50	5	3,455	0.14%
2020/06/29	3	55.33	3	55.30	55.20	0	3,419	0.00%
2020/06/24	1	55.90	2	55.90	55.90	-1	3,392	-0.03%
2020/06/23	1	54.40	1	54.90	54.70	0	3,334	0.00%
2020/06/22	1	54.00	1	54.30	54.40	0	3,338	0.00%
2020/06/19	2	54.55	0	0.00	54.10	2	3,365	0.06%
2020/06/18	0	0.00	0.3	55.20	55.20	-0.3	3,317	-0.01%
2020/06/17	2	54.70	0	0.00	54.50	2	3,313	0.06%
2020/06/16	0	0.00	1	54.50	54.10	-1	3,379	-0.03%
2020/06/15	6	53.55	5	53.64	53.10	1	3,485	0.03%
2020/06/12	1	53.60	6	53.78	53.80	-5	3,523	-0.14%
2020/06/11	0	0.00	1	55.50	54.50	-1	3,600	-0.03%
2020/06/09	4	55.45	1	55.30	55.40	3	3,744	0.08%
2020/06/08	1.3	55.20	0	0.00	55.80	1.3	3,846	0.03%
2020/06/05	3	55.60	3	55.43	55.50	0	3,834	0.00%
2020/06/04	6	55.15	0	0.00	55.20	6	3,822	0.16%
2020/06/03	1	54.90	2	55.00	55.20	-1	3,835	-0.03%
2020/06/02	1	54.50	2	54.40	54.30	-1	3,837	-0.03%
2020/06/01	1.3	54.34	0	0.00	54.00	1.3	3,825	0.03%
2020/05/28	6	54.38	4	53.88	53.70	2	3,791	0.05%
2020/05/27	1	54.20	0	0.00	54.30	1	3,829	0.03%
2020/05/26	1	54.00	2	54.15	54.00	-1	3,853	-0.03%
2020/05/25	1	53.10	0	0.00	53.20	1	3,859	0.03%
2020/05/22	8	53.96	1	54.50	53.60	7	3,860	0.18%
2020/05/21	2	54.90	30	55.00	55.10	-28	3,856	-0.73%
2020/05/20	0	0.00	1	54.80	54.70	-1	3,844	-0.03%
2020/05/19	1	54.30	1	54.60	54.50	0	3,843	0.00%
2020/05/18	5	53.94	1	54.00	53.70	4	3,845	0.10%
2020/05/15	6	55.02	1	55.50	54.80	5	3,815	0.13%
2020/05/14	6	55.60	1	56.20	55.50	5	3,778	0.13%
2020/05/13	4	56.48	1	56.80	56.80	3	3,739	0.08%
2020/05/12	2	56.55	1	56.80	56.50	1	3,743	0.03%
2020/05/11	12	57.49	6	57.13	57.40	6	3,742	0.16%
2020/05/08	3	56.40	3	56.43	56.20	0	3,714	0.00%
2020/05/07	1	55.60	1	56.20	56.00	0	3,679	0.00%
2020/05/06	2	55.90	1	56.20	55.50	1	3,663	0.03%
2020/05/04	6	55.68	0	0.00	56.30	6	3,626	0.17%
2020/04/30	14	57.74	6	57.90	57.60	8	3,581	0.22%
2020/04/29	1	55.00	1	54.90	54.90	0	3,414	0.00%
2020/04/28	6	54.67	1	54.80	54.60	5	3,425	0.15%
2020/04/27	0	0.00	1	54.50	54.60	-1	3,521	-0.03%
2020/04/24	3	54.03	2	54.00	53.60	1	3,505	0.03%
2020/04/23	1.1	53.98	1	54.00	53.80	0.1	3,521	0.00%
2020/04/22	1	51.80	1	52.72	53.10	0	3,514	0.00%
2020/04/21	2.6	52.90	1	53.90	52.40	1.6	3,505	0.05%
2020/04/20	1	54.40	1	54.30	54.40	0	3,478	0.00%
2020/04/17	7	54.74	0	0.00	54.50	7	3,472	0.20%
2020/04/15	5	54.44	2	54.50	54.50	3	3,391	0.09%
2020/04/14	5	54.60	5	54.36	54.30	0	3,367	0.00%
2020/04/09	35	55.45	18	55.71	54.80	17	3,354	0.51%
2020/04/08	5	52.44	3.2	52.37	53.40	1.8	3,239	0.06%
2020/04/07	2	50.90	2	50.75	51.20	0	3,189	0.00%
2020/04/06	1	49.25	1	50.00	49.95	0	3,167	0.00%
2020/04/01	2	49.20	1	49.50	49.00	1	3,164	0.03%
2020/03/30	1	48.90	0	0.00	49.25	1	3,144	0.03%
2020/03/27	7	49.39	0	0.00	49.55	7	3,154	0.22%
2020/03/26	2	49.75	1	49.95	49.65	1	3,135	0.03%
2020/03/25	7	49.94	10	50.30	49.95	-3	3,165	-0.09%
2020/03/24	0	0.00	2	49.10	48.75	-2	3,153	-0.06%
2020/03/20	19	49.19	20	49.40	49.50	-1	3,220	-0.03%
2020/03/19	11	48.25	8	46.40	46.20	3	3,172	0.09%
2020/03/18	1	50.80	0	0.00	50.00	1	3,119	0.03%
2020/03/17	21	50.22	3	50.60	51.00	18	3,177	0.57%
2020/03/16	1	52.50	20	51.90	52.00	-19	3,134	-0.61%
2020/03/13	3	50.53	2	51.15	53.30	1	3,082	0.03%
2020/03/12	12	55.55	1	55.10	55.20	11	2,982	0.37%
2020/03/10	0	0.00	5	58.30	58.10	-5	2,910	-0.17%
2020/03/09	1	58.00	12	57.98	58.50	-11	2,907	-0.38%
2020/03/06	4	58.65	0	0.00	58.50	4	2,863	0.14%
2020/03/05	2	59.80	0	0.00	59.90	2	2,843	0.07%
2020/03/04	38	58.84	1	59.00	59.00	37	2,858	1.29%
2020/03/03	3	59.50	0	0.00	59.20	3	2,843	0.11%
2020/03/02	0	0.00	1	58.70	58.70	-1	2,850	-0.04%
2020/02/27	1	59.60	0	0.00	59.50	1	2,885	0.03%
2020/02/26	13	59.65	2	59.65	59.60	11	2,863	0.38%
2020/02/25	3.8	59.91	1	59.90	59.90	2.8	2,870	0.10%
2020/02/24	4	60.05	0	0.00	60.10	4	2,888	0.14%
2020/02/21	0	0.00	1	60.40	60.50	-1	2,895	-0.03%
2020/02/20	1	60.70	6	61.20	60.70	-5	2,941	-0.17%
2020/02/19	1	60.60	0	0.00	61.10	1	2,964	0.03%
2020/02/18	0	0.00	1	60.40	60.40	-1	2,976	-0.03%
2020/02/13	1	61.80	2	61.30	61.30	-1	3,058	-0.03%
2020/02/12	1.7	61.20	1	61.00	61.20	0.7	3,074	0.02%
2020/02/11	0	0.00	10	60.60	60.60	-10	3,095	-0.32%
2020/02/10	1	60.70	0	0.00	60.40	1	3,125	0.03%
2020/02/07	0	0.00	2	60.90	61.40	-2	3,186	-0.06%
2020/02/06	10	61.40	0	0.00	61.60	10	3,264	0.31%
2020/02/05	0	0.00	2	60.60	61.00	-2	3,438	-0.06%
2020/02/04	1	60.20	1	59.90	61.00	0	3,554	0.00%
2020/02/03	1	59.00	11	58.61	59.30	-10	3,564	-0.28%
2020/01/30	1	60.30	0	0.00	59.80	1	3,507	0.03%
2020/01/17	2	65.55	3	66.13	66.00	-1	3,405	-0.03%
2020/01/16	1	65.10	0.1	65.20	65.20	1	3,385	0.03%
2020/01/15	0	0.00	1	65.70	65.40	-1	3,408	-0.03%
2020/01/14	1	65.40	1	65.60	65.60	0	3,430	0.00%
2020/01/10	1	64.70	0	0.00	64.90	1	3,451	0.03%
2020/01/09	13	64.78	2	64.75	64.80	11	3,479	0.32%
2020/01/07	2	64.90	0	0.00	65.00	2	3,466	0.06%
2020/01/06	2	65.40	1	65.50	65.30	1	3,461	0.03%
2020/01/03	0	0.00	1	66.80	66.60	-1	3,467	-0.03%
2020/01/02	2	66.35	0	0.00	66.30	2	3,487	0.06%
2019/12/31	3	66.23	0	0.00	66.20	3	3,517	0.09%
2019/12/27	5	67.06	0	0.00	67.00	5	3,513	0.14%
2019/12/26	2	67.20	3	67.10	67.00	-1	3,489	-0.03%
2019/12/25	0	0.00	1	67.20	67.50	-1	3,498	-0.03%
2019/12/24	2	67.10	0	0.00	67.00	2	3,508	0.06%
2019/12/23	2	67.10	1	67.60	67.60	1	3,526	0.03%
2019/12/20	4	68.10	0	0.00	67.60	4	3,554	0.11%
2019/12/19	1	68.70	3	68.90	68.60	-2	3,560	-0.06%
2019/12/17	1	68.50	0	0.00	68.80	1	3,610	0.03%
2019/12/16	0	0.00	1	69.20	69.20	-1	3,592	-0.03%
2019/12/13	1	69.20	34	68.99	68.80	-33	3,596	-0.92%
2019/12/12	5	69.48	8	69.80	68.80	-3	3,555	-0.08%
2019/12/11	0	0.00	2	68.60	68.80	-2	3,452	-0.06%
2019/12/10	0	0.00	4	67.78	67.90	-4	3,428	-0.12%
2019/12/09	1	67.70	2	67.75	67.90	-1	3,437	-0.03%
2019/12/06	1	66.70	0	0.00	67.30	1	3,411	0.03%
2019/12/05	11	67.49	7	67.51	67.50	4	3,385	0.12%
2019/12/04	1	67.00	2	66.80	67.10	-1	3,370	-0.03%
2019/12/03	1	67.10	1	66.80	67.00	0	3,372	0.00%
2019/12/02	1	66.70	0	0.00	66.80	1	3,372	0.03%
2019/11/29	7	66.71	1	66.90	66.60	6	3,357	0.18%
2019/11/28	0	0.00	1	67.90	68.00	-1	3,332	-0.03%
2019/11/27	0	0.00	1	68.50	68.10	-1	3,354	-0.03%
2019/11/26	1	67.40	4	68.50	68.50	-3	3,338	-0.09%
2019/11/22	2	67.00	1	67.00	67.40	1	3,274	0.03%
2019/11/21	10	67.20	3	67.00	67.20	7	3,261	0.21%
2019/11/20	0	0.00	2	66.85	67.20	-2	3,263	-0.06%
2019/11/19	9	67.07	5	67.20	67.20	4	3,257	0.12%
2019/11/18	3	66.00	5	66.58	66.70	-2	3,230	-0.06%
2019/11/14	7	65.04	0	0.00	65.00	7	3,202	0.22%
2019/11/13	1	66.00	2	66.30	65.90	-1	3,179	-0.03%
2019/11/12	3	66.33	2	66.35	66.80	1	3,190	0.03%
2019/11/11	0	0.00	7	65.93	65.90	-7	3,172	-0.22%
2019/11/07	1	66.60	0	0.00	66.70	1	3,104	0.03%
2019/11/06	2	67.75	8	67.83	67.50	-6	3,073	-0.20%
2019/11/05	5	68.62	2	69.80	68.90	3	3,033	0.10%
2019/11/04	16	69.10	14	69.38	69.30	2	2,979	0.07%
2019/11/01	5	67.20	11.3	66.63	67.30	-6.3	2,808	-0.22%
2019/10/30	0	0.00	6	65.60	65.50	-6	2,742	-0.22%
2019/10/29	1	65.70	0	0.00	65.40	1	2,737	0.04%
2019/10/28	1	64.70	3	64.97	64.90	-2	2,706	-0.07%
2019/10/25	6	64.68	11	64.55	64.70	-5	2,717	-0.18%
2019/10/24	5	65.40	1	65.60	65.30	4	2,707	0.15%
2019/10/23	1	65.20	5	66.02	65.40	-4	2,745	-0.15%
2019/10/22	9	66.02	0	0.00	65.70	9	2,779	0.32%
2019/10/21	0	0.00	3	65.43	65.60	-3	2,781	-0.11%
2019/10/18	17	65.45	0	0.00	65.10	17	2,783	0.61%
2019/10/17	2	64.65	2	64.80	65.20	0	2,780	0.00%
2019/10/16	1	64.20	2	64.30	64.50	-1	2,760	-0.04%
2019/10/15	1	64.00	18	63.91	64.00	-17	2,766	-0.61%
2019/10/14	0	0.00	2	64.00	63.90	-2	2,818	-0.07%
2019/10/09	5	63.44	0	0.00	63.00	5	2,835	0.18%
2019/10/08	0	0.00	4	64.53	64.50	-4	2,855	-0.14%
2019/10/07	2	63.50	0	0.00	63.50	2	2,938	0.07%
2019/10/04	2	64.60	1	64.90	64.80	1	2,897	0.03%
2019/10/03	2	64.85	0	0.00	64.80	2	2,895	0.07%
2019/10/02	0	0.00	1	65.40	65.70	-1	2,886	-0.03%
2019/09/27	1	64.80	0	0.00	64.70	1	2,847	0.04%
2019/09/24	1	66.50	0	0.00	66.40	1	2,755	0.04%
2019/09/23	0	0.00	8	65.65	65.90	-8	2,699	-0.30%
2019/09/20	6	65.98	3	65.83	65.60	3	2,699	0.11%
2019/09/19	0	0.00	2	65.35	64.90	-2	2,559	-0.08%
2019/09/18	0	0.00	2	64.60	64.80	-2	2,524	-0.08%
2019/09/17	1	63.50	1	64.20	63.80	0	2,479	0.00%
2019/09/16	2	64.60	0	0.00	64.70	2	2,502	0.08%
2019/09/12	2	64.30	1	64.30	64.30	1	2,507	0.04%
2019/09/11	0	0.00	3	63.47	63.60	-3	2,484	-0.12%
2019/09/09	5	63.90	5	63.50	63.40	0	2,496	0.00%
2019/09/06	0	0.00	1	63.40	63.40	-1	2,511	-0.04%
2019/09/05	1	63.30	16	63.24	63.30	-15	2,502	-0.60%
2019/09/04	0	0.00	1	63.40	63.20	-1	2,493	-0.04%
2019/09/03	2	62.60	1	63.00	62.50	1	2,487	0.04%
2019/08/30	3	62.80	1	63.00	63.40	2	2,492	0.08%
2019/08/28	1	62.20	0	0.00	62.20	1	2,465	0.04%
2019/08/27	6	63.18	0	0.00	63.20	6	2,451	0.24%
2019/08/26	0	0.00	1	63.20	62.70	-1	2,446	-0.04%
2019/08/23	1	64.20	4.6	64.02	64.30	-3.6	2,455	-0.15%
2019/08/22	0	0.00	5.4	63.67	63.40	-5.4	2,442	-0.22%
2019/08/19	2	62.75	2	62.95	62.30	0	2,435	0.00%
2019/08/16	0	0.00	3	62.20	62.80	-3	2,439	-0.12%
2019/08/15	2	60.85	1	61.20	61.40	1	2,422	0.04%
2019/08/14	16	61.93	1	62.20	61.30	15	2,408	0.62%
2019/08/13	0	0.00	1	61.20	61.30	-1	2,392	-0.04%
2019/08/12	1	61.80	0	0.00	61.90	1	2,407	0.04%
2019/08/08	2	61.10	3	61.27	61.20	-1	2,405	-0.04%
2019/08/07	1	60.90	0	0.00	60.20	1	2,408	0.04%
2019/08/06	0	0.00	1	59.70	60.80	-1	2,402	-0.04%
2019/08/05	7	60.50	0	0.00	60.50	7	2,382	0.29%
2019/08/02	5	61.72	1	61.70	61.30	4	2,362	0.17%
2019/08/01	4	63.45	1	64.00	63.60	3	2,349	0.13%
2019/07/31	1	64.00	1	64.10	64.30	0	2,308	0.00%
2019/07/30	0	0.00	1	64.30	64.30	-1	2,302	-0.04%
2019/07/29	1	64.60	1	64.80	64.80	0	2,330	0.00%
2019/07/26	1	64.10	0	0.00	64.30	1	2,315	0.04%
2019/07/25	0	0.00	3	64.17	64.60	-3	2,319	-0.13%
2019/07/24	1	66.80	1	67.00	66.70	0	2,282	0.00%
2019/07/22	0	0.00	2.2	67.50	67.50	-2.2	2,195	-0.10%
2019/07/19	1	67.00	2	67.20	67.00	-1	2,171	-0.05%
2019/07/18	0	0.00	2	66.75	66.80	-2	2,149	-0.09%
2019/07/17	1	66.50	0	0.00	66.80	1	2,178	0.05%
2019/07/16	1	67.00	1	67.10	67.10	0	2,170	0.00%
2019/07/15	1	65.90	2	65.70	66.10	-1	2,153	-0.05%
2019/07/12	10	66.20	1	66.10	66.10	9	2,251	0.40%
2019/07/11	6	65.65	3.4	65.34	65.90	2.6	2,258	0.12%
2019/07/10	1	64.00	0	0.00	64.20	1	2,213	0.05%
2019/07/08	2	64.60	0	0.00	64.40	2	2,352	0.09%
2019/07/05	1	64.50	0	0.00	64.60	1	2,382	0.04%
2019/07/04	0	0.00	1	64.40	64.40	-1	2,475	-0.04%
2019/07/03	1	64.00	1	63.70	64.10	0	2,500	0.00%
2019/07/01	1	63.90	4	64.00	64.10	-3	2,643	-0.11%
2019/06/28	2	63.10	0	0.00	63.10	2	2,719	0.07%
2019/06/27	1	63.80	0	0.00	63.40	1	2,856	0.04%
2019/06/25	1	63.60	3	63.50	63.60	-2	2,931	-0.07%
2019/06/24	0	0.00	4	63.73	64.10	-4	2,941	-0.14%
2019/06/21	2	63.80	1	63.30	64.20	1	2,957	0.03%
2019/06/20	0	0.00	4	63.28	63.60	-4	2,925	-0.14%
2019/06/19	1	61.90	3	62.03	62.10	-2	2,921	-0.07%
2019/06/18	2	61.45	1	61.40	61.40	1	2,912	0.03%
2019/06/17	2	61.65	1	61.90	61.80	1	2,902	0.03%
2019/06/14	1	62.00	3	62.20	62.10	-2	2,889	-0.07%
2019/06/13	3	61.67	2	61.90	61.90	1	2,889	0.03%
2019/06/12	1	61.40	21	61.79	61.80	-20	3,043	-0.66%
2019/06/11	1	61.90	1	61.70	61.90	0	3,037	0.00%
2019/06/10	4	61.60	2	61.50	61.70	2	3,047	0.07%
2019/06/06	15	61.27	1	61.50	61.10	14	3,063	0.46%
2019/06/05	11	61.90	1	62.00	61.50	10	3,074	0.33%
2019/06/04	0	0.00	6	61.60	61.60	-6	3,079	-0.19%
2019/06/03	2	61.40	5	61.68	61.90	-3	3,089	-0.10%
2019/05/31	2	61.45	5	60.80	61.50	-3	3,098	-0.10%
2019/05/30	1	60.80	1	60.70	60.90	0	3,080	0.00%
2019/05/29	7	60.21	1	60.10	60.30	6	3,103	0.19%
2019/05/28	1	60.80	0	0.00	60.50	1	3,106	0.03%
2019/05/27	2	60.75	0	0.00	60.90	2	3,097	0.06%
2019/05/24	5	61.10	0	0.00	60.70	5	3,139	0.16%
2019/05/23	4	60.20	11	60.39	60.70	-7	3,155	-0.22%
2019/05/22	1	61.30	3	61.20	61.00	-2	3,152	-0.06%
2019/05/21	0	0.00	1	61.30	61.60	-1	3,173	-0.03%
2019/05/17	3	62.20	1	61.50	60.70	2	3,173	0.06%
2019/05/16	3.2	62.23	0	0.00	61.30	3.2	3,158	0.10%
2019/05/15	4	62.75	0	0.00	62.70	4	3,145	0.13%
2019/05/14	0	0.00	1	63.80	63.30	-1	3,151	-0.03%
2019/05/13	11.2	64.91	0	0.00	64.00	11.2	3,151	0.36%
2019/05/10	0	0.00	1	66.70	66.20	-1	3,151	-0.03%
2019/05/09	3	66.73	0	0.00	66.10	3	3,183	0.09%
2019/05/08	1	67.80	2	68.30	67.70	-1	3,142	-0.03%
2019/05/07	1	68.40	3	68.27	69.40	-2	3,141	-0.06%
2019/05/06	7	67.40	6	67.32	67.30	1	3,145	0.03%
2019/05/03	7	69.74	1	69.50	70.00	6	3,111	0.19%
2019/05/02	1	68.80	1	69.30	69.40	0	3,103	0.00%
2019/04/30	1	69.00	1	68.80	69.20	0	3,097	0.00%
2019/04/29	1	69.00	0	0.00	69.40	1	3,111	0.03%
2019/04/26	1	68.90	5	68.60	68.90	-4	3,156	-0.13%
2019/04/24	0	0.00	1	70.00	69.70	-1	3,224	-0.03%
2019/04/23	2	69.10	0	0.00	70.00	2	3,261	0.06%
2019/04/22	2	69.45	12	69.37	69.50	-10	3,237	-0.31%
2019/04/19	4	69.73	1	70.10	70.00	3	3,250	0.09%
2019/04/18	22	72.68	2	72.40	71.10	20	3,247	0.62%
2019/04/17	7	72.10	8.1	71.81	72.00	-1.1	3,148	-0.03%
2019/04/16	2	71.25	1	71.20	71.20	1	3,099	0.03%
2019/04/15	6	70.28	1	70.20	71.10	5	3,044	0.16%
2019/04/12	2	68.50	1	68.50	68.50	1	2,972	0.03%
2019/04/11	11	67.50	3	67.37	67.30	8	2,906	0.28%
2019/04/10	0	0.00	1	66.80	67.30	-1	2,869	-0.03%
2019/04/09	1	66.20	6	66.42	66.80	-5	2,774	-0.18%
2019/04/08	19	65.89	5.2	66.12	66.70	13.8	2,753	0.50%
2019/04/03	10	64.50	1	64.30	65.00	9	2,644	0.34%
2019/04/02	1	64.60	7	64.76	64.80	-6	2,605	-0.23%
2019/04/01	3	64.10	22	64.09	63.80	-19	2,515	-0.76%
2019/03/29	1	61.50	0	0.00	61.50	1	2,361	0.04%
2019/03/28	0	0.00	1	62.40	62.00	-1	2,322	-0.04%
2019/03/27	0	0.00	1	61.90	61.90	-1	2,298	-0.04%
2019/03/26	11	62.02	1	62.20	62.30	10	2,285	0.44%
2019/03/25	1	61.30	0	0.00	61.80	1	2,271	0.04%
2019/03/19	0	0.00	16	62.82	63.00	-16	2,303	-0.69%
2019/03/18	0	0.00	6	62.43	62.50	-6	2,379	-0.25%
2019/03/12	5	61.40	1	61.60	61.40	4	2,262	0.18%
2019/03/11	0	0.00	25	60.76	61.10	-25	2,287	-1.09%
2019/03/08	0	0.00	20	60.95	61.00	-20	2,343	-0.85%
2019/03/07	1	61.60	0	0.00	61.60	1	2,533	0.04%
2019/03/05	1	61.80	2	61.80	61.90	-1	2,630	-0.04%
2019/03/04	0.3	62.20	0	0.00	62.20	0.3	2,653	0.01%
2019/02/25	0	0.00	9.3	63.40	63.50	-9.3	2,614	-0.36%
2019/02/14	0	0.00	1	61.10	61.20	-1	2,754	-0.04%
2019/02/13	1	61.10	1	60.50	61.20	0	2,788	0.00%
2019/02/12	1	59.70	2.3	60.40	60.40	-1.3	2,764	-0.05%
2019/02/11	1	59.70	0.1	59.70	59.50	1	2,750	0.03%
2019/01/30	5	59.20	9.2	59.40	59.20	-4.2	2,739	-0.15%
2019/01/29	14	58.99	0	0.00	59.00	14	2,708	0.52%
2019/01/28	3	59.00	0	0.00	59.30	3	2,712	0.11%
2019/01/25	10	58.50	0	0.00	58.50	10	2,709	0.37%
2019/01/24	1	58.30	0	0.00	58.40	1	2,696	0.04%
2019/01/23	8.2	58.20	5	58.10	58.20	3.2	2,708	0.12%
2019/01/21	18	59.13	2	59.15	59.20	16	2,717	0.59%
2019/01/17	5	58.50	0	0.00	57.90	5	2,715	0.18%
2019/01/14	2	57.90	0	0.00	57.80	2	2,683	0.07%
2019/01/11	2.1	58.50	0	0.00	58.30	2.1	2,732	0.08%
2019/01/10	3	58.10	0	0.00	58.30	3	2,715	0.11%
2019/01/04	0.1	59.40	0	0.00	58.90	0.1	2,752	0.00%
2019/01/03	5	59.90	0	0.00	60.00	5	2,882	0.17%
2018/12/28	0	0.00	1	60.30	60.50	-1	2,926	-0.03%
2018/12/27	1	60.70	0	0.00	60.30	1	2,952	0.03%
2018/12/26	11	59.98	5	60.00	60.00	6	2,956	0.20%
2018/12/22	0	0.00	3	60.27	60.20	-3	2,964	-0.10%
2018/12/21	0	0.00	1	60.40	60.70	-1	3,004	-0.03%
2018/12/18	0	0.00	2	60.40	60.30	-2	3,029	-0.07%
2018/12/17	0	0.00	2	60.80	60.60	-2	3,058	-0.07%
2018/12/14	0	0.00	1	60.60	60.90	-1	3,075	-0.03%
2018/12/13	2	60.40	4	60.75	61.30	-2	3,065	-0.07%
2018/12/12	1	60.60	0	0.00	61.00	1	3,043	0.03%
2018/12/11	3.1	59.77	0	0.00	59.80	3.1	3,016	0.10%
2018/12/10	0.1	61.10	0	0.00	61.00	0.1	2,957	0.00%
2018/12/06	2.6	60.94	0	0.00	61.50	2.6	3,007	0.09%
2018/12/05	0	0.00	1	61.90	62.00	-1	2,967	-0.03%
2018/12/04	1	63.10	1	63.00	62.80	0	3,000	0.00%
2018/12/03	7	63.46	2	63.30	63.30	5	3,000	0.17%
2018/11/30	6	61.47	0	0.00	62.20	6	2,962	0.20%
2018/11/28	10	62.30	0	0.00	62.10	10	2,739	0.37%
2018/11/23	1	60.60	0	0.00	60.90	1	2,716	0.04%
2018/11/21	1.1	61.06	0	0.00	61.20	1.1	2,730	0.04%
2018/11/20	4	61.45	2	62.10	61.80	2	2,690	0.07%
2018/11/19	4	62.20	0	0.00	62.50	4	2,640	0.15%
2018/11/16	2	62.30	0	0.00	62.50	2	2,639	0.08%
2018/11/15	9.1	62.66	0	0.00	62.90	9.1	2,650	0.34%
2018/11/14	7	64.46	0	0.00	64.10	7	2,607	0.27%
2018/11/13	2	62.20	3	63.97	65.20	-1	2,602	-0.04%
2018/11/12	5.1	64.79	3	64.50	64.20	2.1	2,577	0.08%
2018/11/08	0	0.00	2	66.85	66.60	-2	2,571	-0.08%
2018/11/07	1	66.80	12.9	66.72	66.90	-11.9	2,589	-0.46%
2018/11/06	1	65.80	0	0.00	66.40	1	2,609	0.04%
2018/11/05	1	66.10	1	65.80	66.30	0	2,613	0.00%
2018/11/02	0	0.00	1	66.50	66.70	-1	2,624	-0.04%
2018/11/01	1	66.20	2	66.10	66.00	-1	2,627	-0.04%
2018/10/31	1	65.40	0	0.00	65.60	1	2,634	0.04%
2018/10/30	0	0.00	1	64.30	64.40	-1	2,628	-0.04%
2018/10/29	1	64.10	12	64.13	64.40	-11	2,627	-0.42%
2018/10/26	3	63.83	1	63.80	64.00	2	2,630	0.08%
2018/10/25	1	63.80	0	0.00	63.80	1	2,632	0.04%
2018/10/24	2	65.20	1	65.90	65.00	1	2,626	0.04%
2018/10/23	1	65.80	0	0.00	65.00	1	2,615	0.04%
2018/10/22	0	0.00	1	67.90	68.30	-1	2,592	-0.04%
2018/10/18	0	0.00	1	66.20	66.30	-1	2,602	-0.04%
2018/10/17	0	0.00	1	66.00	65.60	-1	2,729	-0.04%
2018/10/16	1	65.20	0	0.00	65.20	1	2,760	0.04%
2018/10/15	1.1	65.32	0	0.00	65.10	1.1	2,785	0.04%
2018/10/12	10	65.36	4	65.70	65.60	6	2,817	0.21%
2018/10/11	5	65.26	9	63.82	64.00	-4	2,844	-0.14%
2018/10/09	4.1	71.90	0	0.00	70.80	4.1	2,746	0.15%
2018/10/08	0.1	72.30	0	0.00	71.80	0.1	2,745	0.00%
2018/10/05	1	72.10	0	73.00	72.10	1	2,753	0.04%
2018/10/04	2	73.20	0.1	73.30	73.20	1.9	2,746	0.07%
2018/10/03	7	73.96	1	73.90	74.00	6	2,744	0.22%
2018/10/02	32	74.61	0	0.00	74.00	32	2,753	1.16%
2018/10/01	0	0.00	1	75.10	75.20	-1	2,753	-0.04%
2018/09/28	0	0.00	30	75.00	74.50	-30	2,776	-1.08%
2018/09/26	0.9	74.80	2	74.75	74.80	-1.1	2,749	-0.04%
2018/09/25	1	74.10	6	74.52	74.50	-5	2,751	-0.18%
2018/09/21	1	72.80	0	0.00	73.00	1	2,736	0.04%
2018/09/20	1	72.60	0	0.00	72.60	1	2,752	0.04%
2018/09/19	4	73.65	0	0.00	73.90	4	2,749	0.15%
2018/09/14	0	0.00	1	75.20	74.70	-1	2,778	-0.04%
2018/09/13	0	0.00	1	74.30	74.30	-1	2,800	-0.04%
2018/09/12	10	74.30	0	0.00	73.20	10	2,804	0.36%
2018/09/11	15	73.50	20	74.31	74.90	-5	2,780	-0.18%
2018/09/10	32	73.98	1	74.60	73.50	31	2,801	1.11%
2018/09/07	0	0.00	29	76.80	75.10	-29	2,805	-1.03%
2018/09/06	0	0.00	2	77.10	76.80	-2	2,777	-0.07%
2018/09/05	10	77.80	0	0.00	77.00	10	2,752	0.36%
2018/09/03	0	0.00	1	77.90	77.90	-1	2,730	-0.04%
2018/08/30	1	78.20	0	0.00	77.90	1	2,780	0.04%
2018/08/29	0	0.00	1	78.90	78.10	-1	2,803	-0.04%
2018/08/28	1	77.80	2	77.95	78.00	-1	2,797	-0.04%
2018/08/24	0	0.00	1	77.10	77.20	-1	2,795	-0.04%
2018/08/23	0	0.00	7	77.36	77.70	-7	2,873	-0.24%
2018/08/22	0	0.00	3	77.50	77.70	-3	2,907	-0.10%
2018/08/20	1	75.50	2	75.55	75.50	-1	2,880	-0.03%
2018/08/15	1	73.50	0	0.00	73.50	1	2,892	0.03%
2018/08/14	2	74.40	0	0.00	74.40	2	2,884	0.07%
2018/08/13	5	76.30	2	75.95	75.80	3	2,874	0.10%
2018/08/09	11	77.11	0	0.00	77.10	11	2,871	0.38%
2018/08/08	1	77.90	11	78.10	78.00	-10	2,890	-0.35%
2018/08/06	15	77.50	47	77.69	77.70	-32	2,953	-1.08%
2018/08/03	0	0.00	4	76.75	77.00	-4	2,964	-0.13%
2018/08/02	1	77.20	2	76.55	76.50	-1	2,963	-0.03%
2018/08/01	0	0.00	5	76.90	77.20	-5	2,958	-0.17%
2018/07/31	48	76.39	1	76.40	75.90	47	2,946	1.59%
2018/07/30	6	76.30	5	76.20	76.40	1	2,933	0.03%
2018/07/27	1	76.10	5	76.02	75.60	-4	2,917	-0.14%
2018/07/25	3	76.13	0	0.00	75.80	3	2,889	0.10%
2018/07/24	12	79.19	58	79.13	80.00	-46	2,837	-1.62%
2018/07/23	5	78.70	0	0.00	78.80	5	2,711	0.18%
2018/07/20	0	0.00	6.1	78.13	78.30	-6.1	2,691	-0.22%
2018/07/19	45	78.32	9	78.22	78.40	36	2,671	1.35%
2018/07/18	3	77.70	2	77.10	77.50	1	2,648	0.04%
2018/07/17	0.1	75.60	3	75.97	75.60	-2.9	2,580	-0.11%
2018/07/16	2	75.70	0	0.00	75.50	2	2,560	0.08%
2018/07/13	0	0.00	4	74.75	75.20	-4	2,578	-0.16%
2018/07/12	0	0.00	1	74.20	74.00	-1	2,607	-0.04%
2018/07/11	1	74.10	1	74.00	73.80	0	2,627	0.00%
2018/07/10	0	0.00	1	73.50	73.60	-1	2,630	-0.04%
2018/07/09	1	73.10	1	73.00	72.90	0	2,639	0.00%
2018/07/06	1	72.10	1	72.60	72.60	0	2,650	0.00%
2018/07/05	2	72.85	1	73.30	72.70	1	2,658	0.04%
2018/07/04	1	73.10	0	0.00	73.20	1	2,677	0.04%
2018/07/03	0	0.00	2	73.35	73.00	-2	2,744	-0.07%
2018/07/02	6	73.15	0	0.00	73.20	6	2,758	0.22%
2018/06/29	0	0.00	5	73.70	74.60	-5	2,737	-0.18%
2018/06/28	1	72.30	1	72.20	72.30	0	2,698	0.00%
2018/06/27	4.1	72.38	0	0.00	72.50	4.1	2,742	0.15%
2018/06/26	3	72.47	2	72.30	72.50	1	2,738	0.04%
2018/06/22	0	0.00	1	73.60	73.30	-1	2,716	-0.04%
2018/06/21	1	74.40	0	0.00	74.00	1	2,690	0.04%
2018/06/20	1	74.30	0	0.00	74.20	1	2,712	0.04%
2018/06/19	0	0.00	1	74.90	74.70	-1	2,717	-0.04%
2018/06/15	6	75.32	0	0.00	75.10	6	2,693	0.22%
2018/06/14	1	76.20	9	76.10	75.40	-8	2,675	-0.30%
2018/06/13	0	0.00	1	77.00	76.90	-1	2,662	-0.04%
2018/06/12	6	76.73	0	0.00	76.70	6	2,731	0.22%
2018/06/11	0	0.00	2.3	76.79	77.30	-2.3	2,758	-0.09%
2018/06/08	0	0.00	2	77.70	77.20	-2	2,814	-0.07%
2018/06/07	1	77.80	0	0.00	78.00	1	2,831	0.04%
2018/06/06	4	76.90	3	77.10	77.00	1	2,826	0.04%
2018/06/05	4	75.58	4	75.75	75.70	0	2,811	0.00%
2018/06/04	5	75.46	1.1	75.59	75.50	3.9	2,800	0.14%
2018/06/01	0	0.00	1	74.20	74.70	-1	2,791	-0.04%
2018/05/31	1	74.10	0	0.00	73.80	1	2,810	0.04%
2018/05/30	0	0.00	1	74.70	74.20	-1	2,753	-0.04%
2018/05/29	3	75.23	3	75.33	75.40	0	2,733	0.00%
2018/05/28	6	75.82	1	75.60	75.70	5	2,782	0.18%
2018/05/25	1	75.20	2	74.50	75.10	-1	2,787	-0.04%
2018/05/24	1	73.60	1	74.50	74.80	0	2,763	0.00%
2018/05/23	1	73.40	1	73.60	73.30	0	2,769	0.00%
2018/05/22	3	73.87	1	73.60	74.00	2	2,812	0.07%
2018/05/21	1	74.30	0	0.00	74.10	1	2,838	0.04%
2018/05/18	1.1	74.10	2	73.75	73.40	-1	2,859	-0.03%
2018/05/17	2	74.40	1	74.40	74.00	1	2,885	0.03%
2018/05/16	7.1	74.31	0	0.00	74.20	7.1	2,893	0.24%
2018/05/15	4.1	75.87	13	75.71	75.20	-9	2,918	-0.31%
2018/05/14	12	77.82	5	78.00	78.00	7	3,054	0.23%
2018/05/11	4	77.27	0	0.00	77.30	4	3,059	0.13%
2018/05/09	2	75.30	7	75.56	76.40	-5	3,120	-0.16%
2018/05/08	3	76.07	3	76.23	75.80	0	3,151	0.00%
2018/05/07	8	75.01	2	75.40	76.00	6	3,203	0.19%
2018/05/03	0	0.00	2	73.80	73.80	-2	3,288	-0.06%
2018/05/02	0	0.00	1	74.40	74.40	-1	3,305	-0.03%
2018/04/30	1	74.10	1	73.60	73.90	0	3,319	0.00%
2018/04/27	1	73.90	0	0.00	73.90	1	3,334	0.03%
2018/04/26	0	0.00	13	75.45	74.00	-13	3,351	-0.39%
2018/04/24	4	72.95	13	73.29	72.80	-9	3,429	-0.26%
2018/04/23	3	75.20	0	0.00	74.90	3	3,419	0.09%
2018/04/20	2	76.05	1	76.00	76.00	1	3,428	0.03%
2018/04/19	8	76.54	0	0.00	76.90	8	3,439	0.23%
2018/04/18	3	76.97	13	76.51	76.30	-10	3,440	-0.29%
2018/04/17	0	0.00	1	77.60	77.50	-1	3,405	-0.03%
2018/04/13	1	78.70	1	78.80	78.50	0	3,451	0.00%
2018/04/12	0	78.60	0	0.00	78.50	0	3,452	0.00%
2018/04/11	1	78.70	1	78.90	78.80	0	3,453	0.00%
2018/04/10	0	0.00	1	77.30	77.70	-1	3,446	-0.03%
2018/04/09	4	77.38	0	0.00	77.80	4	3,436	0.12%
2018/04/03	1	78.20	0	0.00	78.20	1	3,371	0.03%
2018/04/02	1	79.10	0	0.00	79.20	1	3,358	0.03%
2018/03/31	0	0.00	1	79.20	79.60	-1	3,374	-0.03%
2018/03/30	3	80.10	2	80.30	80.00	1	3,364	0.03%
2018/03/29	2	78.20	0	0.00	78.10	2	3,343	0.06%
2018/03/28	1	78.40	0	0.00	78.40	1	3,356	0.03%
2018/03/27	7	78.70	0	0.00	78.40	7	3,370	0.21%
2018/03/26	6	78.00	0	0.00	78.00	6	3,427	0.18%
2018/03/22	1	79.80	0	0.00	79.30	1	3,466	0.03%
2018/03/21	11	79.66	1	79.90	79.90	10	3,443	0.29%
2018/03/20	3	79.00	0	0.00	79.00	3	3,488	0.09%
2018/03/19	1	79.30	0	0.00	79.30	1	3,476	0.03%
2018/03/16	0	0.00	1	79.50	79.10	-1	3,490	-0.03%
2018/03/15	3	79.73	0	0.00	79.60	3	3,438	0.09%
2018/03/14	6	80.43	1	80.00	80.10	5	3,435	0.15%
2018/03/13	6	81.50	13.7	81.63	81.70	-7.7	3,424	-0.22%
2018/03/12	8	81.11	7	80.87	81.20	1	3,469	0.03%
2018/03/09	7	80.07	1	80.10	79.70	6	3,486	0.17%
2018/03/08	2	78.95	0	0.00	79.00	2	3,472	0.06%
2018/03/06	0	0.00	2	79.00	78.90	-2	3,619	-0.06%
2018/03/05	5	78.50	1	78.30	78.50	4	3,701	0.11%
2018/03/02	0	0.00	3	78.83	78.90	-3	3,779	-0.08%
2018/03/01	3	79.57	0	0.00	79.70	3	3,870	0.08%
2018/02/26	0	0.00	3	80.10	79.90	-3	3,930	-0.08%
2018/02/23	1	79.60	0	0.00	79.40	1	3,963	0.03%
2018/02/22	1	78.60	1	78.90	79.00	0	4,008	0.00%
2018/02/21	1	79.50	5	79.50	80.30	-4	3,997	-0.10%
2018/02/12	7	78.64	0	0.00	78.30	7	4,036	0.17%
2018/02/09	3	77.33	13	77.52	78.50	-10	4,084	-0.24%
2018/02/08	3	79.00	0	0.00	79.20	3	4,135	0.07%
2018/02/07	0	0.00	1	81.40	80.30	-1	4,252	-0.02%
2018/02/06	10	79.08	0	0.00	78.70	10	4,506	0.22%
2018/02/05	2	82.65	1	82.70	82.90	1	4,409	0.02%
2018/02/02	5	84.02	3	84.17	84.10	2	4,464	0.04%
2018/02/01	0	0.00	3	84.57	85.00	-3	4,546	-0.07%
2018/01/31	2	83.20	2	83.05	83.40	0	4,596	0.00%
2018/01/30	2	84.05	2	84.20	83.50	0	4,616	0.00%
2018/01/29	5	84.56	1.4	84.67	84.50	3.6	4,613	0.08%
2018/01/26	3	85.50	1	86.00	85.60	2	4,648	0.04%
2018/01/25	1	86.70	2	86.70	86.70	-1	4,642	-0.02%
2018/01/24	2	85.70	1	85.70	86.50	1	4,754	0.02%
2018/01/23	1	86.20	0	0.00	86.20	1	4,991	0.02%
2018/01/22	8.2	86.53	2	86.60	86.90	6.2	5,056	0.12%
2018/01/19	1	87.20	3	87.70	87.40	-2	5,104	-0.04%
2018/01/18	11	87.86	0	0.00	86.70	11	5,113	0.22%
2018/01/17	2	86.30	2	86.25	87.00	0	5,111	0.00%
2018/01/16	1	86.70	0	0.00	86.50	1	5,143	0.02%
2018/01/15	4	86.45	4	86.38	86.20	0	5,168	0.00%
2018/01/12	3	85.17	2	85.70	85.60	1	5,232	0.02%
2018/01/11	1	84.50	3	84.67	84.60	-2	5,265	-0.04%
2018/01/10	3	84.27	0	0.00	84.10	3	5,311	0.06%
2018/01/09	2	85.80	2	86.29	85.50	0	5,335	0.00%
2018/01/08	0	0.00	1	85.40	85.30	-1	5,403	-0.02%
2018/01/05	1	85.00	0	0.00	85.30	1	5,519	0.02%
2018/01/04	1	84.70	3	84.74	85.10	-2	5,855	-0.03%
2018/01/03	1	84.80	2	85.20	85.10	-1	5,923	-0.02%
2018/01/02	1	84.50	1	84.90	85.00	0	5,953	0.00%