鴻準 (2354)-元大-天母券商分點個股進出

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
82.2
漲跌
▲1.3
漲幅
+1.61%
成交量
85,055張
產業
上市其他電子類股
1091人加入追蹤

立即追蹤
本地時間:14:30(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－元大-天母券商分點個股進出

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

元大-天母券商分點個股進出
元大-天母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
2024/11/22	143.3	83.12	97.1	83.41	82.20	46.2	52,824	0.09%	大買/
2024/11/21	109.4	81.81	103	81.92	80.90	6.4	51,554	0.01%	大買/大賣/
2024/11/20	159.3	86.72	171	85.73	84.50	-11.7	49,798	-0.02%	大買/大賣/
2024/11/19	101.5	91.79	109.2	91.02	93.80	-7.7	47,199	-0.02%	大買/大賣/
2024/11/18	79.4	92.09	242.8	94.42	88.40	-163.4	46,044	-0.35%	大賣/鉅額交易
2024/11/15	226.3	96.97	234.4	97.12	96.60	-8	44,209	-0.02%	大買/大賣/
2024/11/14	65	93.09	114	93.01	92.00	-49	40,840	-0.12%	大賣/
2024/11/13	408.1	94.47	181.6	93.69	93.60	226.5	39,739	0.57%	大買/大賣/鉅額交易
2024/11/12	50.1	93.68	57	93.88	93.50	-7	38,593	-0.02%
2024/11/11	38	95.79	45.3	96.23	96.50	-7.3	37,192	-0.02%
2024/11/08	280.2	97.83	263.2	97.21	97.30	17	35,672	0.05%	大買/大賣/
2024/11/07	185	92.48	277.7	94.46	95.90	-92.7	32,558	-0.28%	大買/大賣/
2024/11/06	278.1	86.84	258.6	86.97	87.20	19.5	29,536	0.07%	大買/大賣/
2024/11/05	472.4	88.26	371.3	87.99	85.00	101.1	27,356	0.37%	大買/大賣/鉅額交易
2024/11/04	170.8	84.16	216.5	84.73	86.90	-45.8	24,236	-0.19%	大買/大賣/
2024/11/01	171.9	79.62	183.4	79.57	81.50	-11.4	21,657	-0.05%	大買/大賣/
2024/10/30	62	77.80	185.8	78.97	80.60	-123.8	17,694	-0.70%	大賣/鉅額交易
2024/10/29	53	72.08	59.2	70.59	73.30	-6.2	13,379	-0.05%
2024/10/28	37	72.87	51.5	72.85	71.80	-14.5	12,686	-0.11%
2024/10/25	86	72.19	43.2	72.38	72.70	42.8	11,399	0.38%
2024/10/24	87	71.13	193.2	71.68	69.80	-106.2	9,982	-1.06%	大賣/鉅額交易
2024/10/23	7	68.13	17.7	69.53	68.30	-10.7	8,139	-0.13%
2024/10/22	4	68.03	13	68.13	68.10	-9	8,066	-0.11%
2024/10/21	4.3	67.45	12	67.68	67.90	-7.7	8,276	-0.09%
2024/10/18	3.5	67.49	3	67.40	67.00	0.5	8,378	0.01%
2024/10/17	4	67.65	5	67.70	67.70	-1	8,517	-0.01%
2024/10/16	16.2	66.84	6	66.93	67.40	10.2	8,646	0.12%
2024/10/15	13	66.81	15	67.01	67.00	-2	8,725	-0.02%
2024/10/14	0	0.00	16	65.73	65.60	-16	8,771	-0.18%
2024/10/11	4.2	66.40	18	66.21	66.30	-13.8	9,012	-0.15%
2024/10/09	28	65.98	1	66.80	66.70	27	9,491	0.28%
2024/10/08	3	64.90	7	64.57	64.60	-4	9,785	-0.04%
2024/10/07	21	65.70	7	65.90	65.70	14	10,409	0.13%
2024/10/04	12	66.24	8	66.11	66.20	4	11,083	0.04%
2024/10/01	5.1	65.86	0	0.00	65.90	5.1	11,417	0.04%
2024/09/30	14	66.36	0	0.00	66.40	14	11,954	0.12%
2024/09/27	13.1	67.05	7.1	67.04	66.60	6	12,095	0.05%
2024/09/26	37	67.54	18	67.58	66.60	19	12,281	0.15%
2024/09/25	3.6	66.25	0	0.00	66.40	3.6	12,358	0.03%
2024/09/24	7	64.99	3	65.00	65.30	4	12,648	0.03%
2024/09/23	2	65.60	0	0.00	65.00	2	12,902	0.02%
2024/09/20	0	0.00	9	65.46	65.00	-9	13,374	-0.07%
2024/09/19	7	64.30	4	63.96	64.70	3	13,953	0.02%
2024/09/18	5	64.72	0	0.00	63.60	5	14,173	0.04%
2024/09/16	0	0.00	8	64.40	65.30	-8	14,568	-0.05%
2024/09/13	8	64.24	14	63.86	64.30	-6	15,514	-0.04%
2024/09/12	0	0.00	1	63.50	63.50	-1	15,795	-0.01%
2024/09/11	1	62.20	1	62.20	61.90	0	15,948	0.00%
2024/09/10	10	62.36	5	62.28	61.60	5	16,171	0.03%
2024/09/09	3.4	62.38	4	62.10	63.00	-0.6	16,396	0.00%
2024/09/06	5	63.04	24	62.92	63.10	-19	16,704	-0.11%
2024/09/05	1	63.20	5	63.94	63.00	-4	16,931	-0.02%
2024/09/04	6	63.63	0	0.00	63.60	6	17,201	0.03%
2024/09/03	1	67.30	3	67.40	67.00	-2	17,347	-0.01%
2024/09/02	12.1	68.17	0	0.00	67.60	12.1	18,244	0.07%
2024/08/30	9	68.54	0	0.00	68.40	9	19,128	0.05%
2024/08/29	2	68.10	1.1	68.51	68.50	0.9	20,014	0.00%
2024/08/28	9	68.83	1.3	68.84	69.00	7.7	21,194	0.04%
2024/08/27	0	0.00	2	67.80	68.40	-2	23,925	-0.01%
2024/08/26	3.3	69.18	12	68.74	68.10	-8.7	24,939	-0.03%
2024/08/23	5	66.90	4	66.85	68.00	1	26,976	0.00%
2024/08/22	1	67.60	2.1	67.94	67.60	-1.1	30,280	0.00%
2024/08/21	13	68.84	9.4	68.85	68.60	3.6	31,636	0.01%
2024/08/20	9	69.68	35	68.98	69.70	-26	31,724	-0.08%
2024/08/19	25.7	65.70	25	67.30	65.40	0.7	31,881	0.00%
2024/08/16	25.1	63.79	7	63.89	64.40	18	31,873	0.06%
2024/08/15	1	63.30	10	62.60	62.80	-9	32,452	-0.03%
2024/08/14	2	63.20	3	62.40	62.60	-1	32,660	0.00%
2024/08/12	4	61.70	3	61.60	61.70	1	32,714	0.00%
2024/08/09	8	61.46	11	61.32	61.00	-3	32,748	-0.01%
2024/08/08	1	59.70	2	60.25	59.70	-1	32,750	0.00%
2024/08/07	20	59.34	10	60.50	60.70	10	32,744	0.03%
2024/08/06	3	57.87	6	57.72	57.60	-3	32,681	-0.01%
2024/08/05	13	58.13	16.2	59.74	57.90	-3.2	32,661	-0.01%
2024/08/02	4	64.93	4	64.83	64.30	0	32,547	0.00%
2024/08/01	6	66.80	3.2	66.39	66.80	2.8	32,644	0.01%
2024/07/31	0	0.00	10	64.94	65.30	-10	32,853	-0.03%
2024/07/30	4	65.10	0.1	63.80	64.90	3.9	32,950	0.01%
2024/07/29	3.2	64.63	6	64.75	63.70	-2.8	32,946	-0.01%
2024/07/26	2	62.75	15	63.98	64.40	-13	32,993	-0.04%
2024/07/23	2	65.20	0	65.40	65.10	2	33,330	0.01%
2024/07/22	20.3	64.82	31.9	64.88	64.30	-11.6	33,406	-0.03%
2024/07/19	0.1	67.99	7	68.34	67.50	-6.9	33,335	-0.02%
2024/07/18	10.2	69.26	3	68.70	68.90	7.2	33,891	0.02%
2024/07/17	10.2	70.53	5	71.08	70.40	5.2	34,191	0.02%
2024/07/16	11	70.51	44	70.25	69.50	-33	34,142	-0.10%
2024/07/15	9	70.83	3.2	71.00	70.60	5.9	34,127	0.02%
2024/07/12	19	71.75	28	71.81	71.50	-9	34,071	-0.03%
2024/07/11	34.6	73.52	30	73.59	73.00	4.6	33,970	0.01%
2024/07/10	33	72.44	41.1	72.87	73.10	-8.1	33,628	-0.02%
2024/07/09	44.1	72.26	39	72.23	72.00	5.1	33,380	0.02%
2024/07/08	60.4	72.70	54.3	72.67	71.60	6.1	32,906	0.02%
2024/07/05	45	70.89	10	71.04	71.50	35	32,640	0.11%
2024/07/04	35	69.82	14.3	69.26	70.10	20.7	32,616	0.06%
2024/07/03	11.1	68.08	4	68.03	67.50	7.1	32,408	0.02%
2024/07/02	12	68.11	17.2	68.14	67.60	-5.1	32,567	-0.02%
2024/07/01	22.3	70.73	39	70.43	70.40	-16.7	32,728	-0.05%
2024/06/28	40	71.99	61.4	71.50	71.30	-21.4	33,047	-0.06%
2024/06/27	17	71.09	72	70.96	70.60	-55	33,231	-0.17%
2024/06/26	25.2	72.30	67	72.13	72.30	-41.8	33,789	-0.12%
2024/06/25	33.3	71.22	28	72.08	73.40	5.2	35,672	0.01%
2024/06/24	13	70.32	10	70.39	70.30	3	36,126	0.01%
2024/06/21	74	71.16	20	71.18	71.80	54	36,166	0.15%
2024/06/20	90.1	70.45	58.7	70.44	72.20	31.4	36,002	0.09%
2024/06/19	59.2	68.98	18	68.73	68.00	41.2	35,568	0.12%
2024/06/18	28.1	68.61	25	68.52	68.20	3.1	35,940	0.01%
2024/06/17	8	68.19	0	0.00	68.10	8	36,938	0.02%
2024/06/14	4	68.30	21	68.65	68.70	-17	37,193	-0.05%
2024/06/13	25	68.10	22.2	68.21	68.20	2.9	37,283	0.01%
2024/06/12	12	67.38	2.4	67.01	67.80	9.6	38,048	0.03%
2024/06/11	10	66.78	7.8	66.70	66.20	2.2	38,536	0.01%
2024/06/07	3	68.10	4	67.98	67.80	-1	40,000	0.00%
2024/06/06	34.5	69.38	24.4	68.86	68.50	10.1	40,154	0.03%
2024/06/05	76	69.29	72.2	69.47	69.30	3.8	39,267	0.01%
2024/06/04	44.3	69.21	13.4	69.55	68.10	30.9	38,356	0.08%
2024/06/03	75.2	72.99	34.5	72.47	72.20	40.7	37,454	0.11%
2024/05/31	119	75.69	132.8	75.89	73.10	-13.9	36,215	-0.04%	大買/大賣/
2024/05/30	34.4	73.03	114	72.81	72.10	-79.6	33,375	-0.24%	大賣/
2024/05/29	111.5	74.76	113.2	75.21	74.60	-1.7	32,308	-0.01%	大買/大賣/
2024/05/28	194.7	74.00	170.2	74.26	72.70	24.5	30,144	0.08%	大買/大賣/
2024/05/27	10.1	70.27	91.3	70.72	71.50	-81.2	26,731	-0.30%
2024/05/24	51	64.82	4	64.70	65.00	47	25,224	0.19%
2024/05/23	39.3	64.68	57.5	65.48	65.30	-18.2	24,805	-0.07%
2024/05/22	81.2	63.83	23	64.03	63.60	58.2	23,643	0.25%
2024/05/21	24	63.61	50	63.95	64.80	-26	23,189	-0.11%
2024/05/20	11	62.45	2.2	61.99	62.10	8.8	22,450	0.04%
2024/05/17	0	60.90	5	61.02	61.20	-5	22,192	-0.02%
2024/05/16	0	0.00	3.5	61.52	61.10	-3.5	22,142	-0.02%
2024/05/15	2.2	60.44	17.1	60.02	60.10	-14.9	21,984	-0.07%
2024/05/14	18	60.84	9.1	60.65	60.90	8.9	21,890	0.04%
2024/05/13	6	60.02	1	60.30	60.10	5	21,783	0.02%
2024/05/10	4	60.58	4	60.25	60.60	0	21,714	0.00%
2024/05/09	7	61.31	24	60.87	60.80	-17	21,626	-0.08%
2024/05/08	2	61.30	1	61.30	61.30	1	21,452	0.00%
2024/05/07	12	61.67	227	61.27	61.70	-215	21,360	-1.01%	大賣/鉅額交易
2024/05/06	233	61.83	8	61.90	62.10	225	21,150	1.06%	大買/鉅額交易
2024/05/03	1	61.70	1	60.60	60.70	0	20,835	0.00%
2024/05/02	2	60.75	4	60.75	60.70	-2	20,678	-0.01%
2024/04/30	16	62.04	11	61.96	61.60	5	20,587	0.02%
2024/04/29	21.1	63.65	26	62.95	62.40	-5	20,438	-0.02%
2024/04/26	27	61.54	20	61.68	61.40	7	19,997	0.04%
2024/04/25	4	61.10	2	61.20	60.90	2	19,794	0.01%
2024/04/24	37	61.93	31.1	62.08	62.00	5.9	19,592	0.03%
2024/04/23	31	59.17	22	59.58	60.30	9	18,907	0.05%
2024/04/22	14.1	56.73	2	56.30	57.00	12.1	18,438	0.07%
2024/04/19	15	55.80	2	55.45	55.80	13	18,278	0.07%
2024/04/18	0	56.50	1	56.00	56.50	-1	18,105	-0.01%
2024/04/17	1	56.00	0	0.00	55.60	1	17,987	0.01%
2024/04/16	11	55.55	4	54.93	55.00	7	17,836	0.04%
2024/04/15	9.2	57.58	9.2	57.54	57.50	0	17,596	0.00%
2024/04/12	4.2	59.06	3.1	58.60	58.50	1.2	17,434	0.01%
2024/04/11	19.2	59.21	21	59.45	59.10	-1.9	17,226	-0.01%
2024/04/10	24.1	62.34	64.1	62.40	61.20	-40	16,729	-0.24%
2024/04/09	35.2	63.97	26	63.38	63.00	9.2	16,351	0.06%
2024/04/08	12	62.88	12	63.07	63.50	0	15,980	0.00%
2024/04/03	31	63.44	12.1	63.70	64.00	19	15,670	0.12%
2024/04/02	27.1	64.15	17.6	64.58	64.90	9.5	15,264	0.06%
2024/04/01	36.6	64.44	24.1	64.75	63.80	12.5	14,706	0.08%
2024/03/29	60.1	63.65	44.5	63.19	63.00	15.6	14,144	0.11%
2024/03/28	122.5	65.80	97.2	66.13	65.10	25.3	13,289	0.19%	大買/
2024/03/27	25	62.06	75	62.63	63.60	-50	10,914	-0.46%
2024/03/26	27	58.54	8	58.37	57.90	19	9,790	0.19%
2024/03/25	28	58.47	40	58.75	58.70	-12	9,502	-0.13%
2024/03/22	35	59.27	21.1	59.13	59.00	13.9	9,239	0.15%
2024/03/21	26.1	58.79	30	59.43	59.10	-4	8,698	-0.05%
2024/03/20	154.7	58.83	140.1	59.02	58.20	14.6	8,078	0.18%	大買/大賣/
2024/03/19	35.1	55.64	28.1	56.60	58.10	7	6,912	0.10%
2024/03/18	21	55.03	7.1	54.91	55.40	13.9	6,431	0.22%
2024/03/15	14.1	56.82	27.1	56.27	55.60	-12.9	6,066	-0.21%
2024/03/14	50.1	54.02	8.2	54.56	53.70	41.9	4,982	0.84%
2024/03/13	36.2	58.41	52.2	59.15	58.90	-16	4,239	-0.38%
2024/03/12	16	51.28	1	55.30	55.30	15	2,479	0.60%
2024/03/11	10	48.85	3	49.23	50.30	7	2,126	0.33%
2024/03/08	2	49.20	8.8	49.21	49.20	-6.8	2,072	-0.33%
2024/03/07	20	50.05	1	50.20	50.10	19	2,041	0.93%
2024/03/06	0	0.00	1.1	49.85	49.80	-1.1	2,002	-0.05%
2024/03/05	1	50.40	6	50.33	50.50	-5	1,996	-0.25%
2024/03/04	0	0.00	2	49.85	50.00	-2	1,969	-0.10%
2024/03/01	1	49.50	0	0.00	49.30	1	1,953	0.05%
2024/02/29	1	49.65	2	49.75	49.70	-1	1,952	-0.05%
2024/02/27	2	49.80	0	0.00	49.70	2	1,931	0.10%
2024/02/26	0	0.00	1	50.00	50.00	-1	1,928	-0.05%
2024/02/23	2	50.60	1	50.60	50.10	1	1,936	0.05%
2024/02/21	0	0.00	11	50.00	50.10	-11	1,946	-0.57%
2024/02/19	0	0.00	1	50.40	50.30	-1	1,984	-0.05%
2024/02/16	1	49.45	5	49.45	49.40	-4	2,021	-0.20%
2024/02/15	0	0.00	1	49.25	49.40	-1	2,030	-0.05%
2024/02/01	0	0.00	4	50.50	50.80	-4	1,994	-0.20%
2024/01/25	0	50.50	0	0.00	50.60	0	2,055	0.00%
2024/01/24	2	50.40	12	50.33	50.40	-10	2,075	-0.48%
2024/01/23	2	50.20	0	0.00	50.20	2	2,131	0.09%
2024/01/17	3	49.80	0	0.00	49.65	3	2,182	0.14%
2024/01/15	0	0.00	15	51.40	51.30	-15	2,184	-0.69%
2024/01/11	0	0.00	4	51.30	51.30	-4	2,241	-0.18%
2024/01/10	1	51.10	1	51.00	51.20	0	2,301	0.00%
2024/01/09	0	0.00	3	51.67	51.50	-3	2,305	-0.13%
2024/01/08	5	51.60	0	0.00	51.60	5	2,321	0.22%
2024/01/05	1	51.90	1	51.80	51.80	0	2,331	0.00%
2024/01/03	4	52.20	1	52.10	52.10	3	2,429	0.12%
2024/01/02	6	52.85	0	0.00	52.80	6	2,540	0.24%
2023/12/29	6	53.33	2	53.10	53.10	4	2,580	0.16%
2023/12/27	0	0.00	5	52.30	52.40	-5	2,601	-0.19%
2023/12/26	0	0.00	1	52.20	52.20	-1	2,665	-0.04%
2023/12/21	2	51.70	0	0.00	51.70	2	2,840	0.07%
2023/12/20	1	51.70	0	0.00	52.30	1	2,890	0.03%
2023/12/15	0	0.00	6.5	52.19	52.00	-6.5	3,417	-0.19%
2023/12/14	1	51.80	3	51.90	52.00	-2	4,109	-0.05%
2023/12/13	0	0.00	5	51.92	52.00	-5	4,243	-0.12%
2023/12/11	6	51.35	0	51.40	51.30	6	4,414	0.14%
2023/12/08	3	51.60	0	0.00	51.60	3	4,421	0.07%
2023/12/07	2	51.80	0	51.80	51.50	2	4,462	0.04%
2023/12/06	3.5	51.87	11	52.04	52.00	-7.5	4,460	-0.17%
2023/12/05	4	53.50	2	53.10	53.10	2	4,399	0.05%
2023/12/04	1	53.20	0	0.00	53.20	1	4,412	0.02%
2023/11/29	0	0.00	8	53.48	53.40	-8	4,483	-0.18%
2023/11/28	1	53.67	0	0.00	53.40	1	4,543	0.02%
2023/11/27	0	0.00	7.5	53.49	53.00	-7.5	4,565	-0.16%
2023/11/24	1.8	53.39	0	0.00	53.30	1.8	4,557	0.04%
2023/11/22	0.1	53.59	0	0.00	53.30	0.1	4,559	0.00%
2023/11/21	1	53.10	0	0.00	53.50	1	4,550	0.02%
2023/11/20	1	53.00	6	53.17	53.00	-5	4,545	-0.11%
2023/11/17	0	0.00	15.3	53.20	53.20	-15.3	4,530	-0.34%
2023/11/16	0	0.00	6	52.85	52.80	-6	4,508	-0.13%
2023/11/15	2	52.60	6	52.70	52.90	-4	4,492	-0.09%
2023/11/14	1	52.60	0	0.00	52.30	1	4,459	0.02%
2023/11/13	0	0.00	8	52.29	52.30	-8	4,457	-0.18%
2023/11/10	0	0.00	5	52.10	52.20	-5	4,482	-0.11%
2023/11/09	1	52.20	4	52.53	52.30	-3	4,488	-0.07%
2023/11/08	2	52.30	1	52.82	52.20	1	4,509	0.02%
2023/11/07	0	0.00	7	52.20	52.20	-7	4,501	-0.16%
2023/11/06	2	53.00	5	52.26	52.50	-3	4,527	-0.07%
2023/11/03	4	52.80	0	0.00	52.70	4	4,530	0.09%
2023/11/02	1	53.00	2	53.00	53.00	-1	4,561	-0.02%
2023/11/01	0	0.00	11	52.32	52.20	-11	4,596	-0.24%
2023/10/31	10	52.36	0	0.00	52.40	10	4,583	0.22%
2023/10/30	1.1	51.82	2.2	52.58	51.80	-1.1	4,597	-0.02%
2023/10/27	1	52.60	2	52.90	52.90	-1	4,570	-0.02%
2023/10/26	1	52.70	0	0.00	52.30	1	4,608	0.02%
2023/10/25	3	53.53	0	0.00	53.30	3	4,628	0.06%
2023/10/24	0.1	53.10	4	52.80	53.10	-3.9	4,689	-0.08%
2023/10/23	0	0.00	9	53.40	53.50	-9	4,929	-0.18%
2023/10/20	4	54.50	0	0.00	54.70	4	5,472	0.07%
2023/10/19	2	55.30	0	0.00	55.10	2	5,484	0.04%
2023/10/18	11.1	55.64	0	0.00	55.50	11.1	5,484	0.20%
2023/10/16	1	56.60	0	0.00	56.60	1	5,478	0.02%
2023/10/13	2	57.60	0	0.00	57.20	2	5,601	0.04%
2023/10/12	1	57.80	0	0.00	58.00	1	5,683	0.02%
2023/10/11	0	0.00	15	57.30	57.40	-15	5,704	-0.26%
2023/10/06	1	56.20	0	0.00	56.50	1	5,731	0.02%
2023/10/05	5	58.00	10	57.90	58.20	-5	5,621	-0.09%
2023/10/04	2	56.70	3	56.40	57.10	-1	5,578	-0.02%
2023/10/03	0	57.10	0	0.00	57.40	0	5,552	0.00%
2023/10/02	8	57.56	12	57.63	57.60	-4	5,518	-0.07%
2023/09/28	20	56.78	0	0.00	57.70	20	5,487	0.36%
2023/09/27	8	56.01	10	55.77	55.90	-2	5,446	-0.04%
2023/09/26	1	57.10	12	56.64	56.30	-11	5,403	-0.20%
2023/09/25	0	57.40	1	57.40	57.60	-1	5,400	-0.02%
2023/09/22	31.1	57.54	1	57.70	57.50	30	5,379	0.56%
2023/09/21	25.1	58.37	45	58.52	58.00	-19.9	5,321	-0.37%
2023/09/20	54	59.25	44.1	59.71	58.90	9.9	5,188	0.19%
2023/09/19	55	61.84	195	61.87	60.70	-140	4,915	-2.85%	大賣/鉅額交易
2023/09/18	8	58.20	40	57.80	57.10	-32	4,282	-0.75%
2023/09/15	50	58.30	5	58.90	59.00	45	4,137	1.09%
2023/09/14	10	57.50	5	57.34	57.50	5	3,996	0.13%
2023/09/13	13	56.72	0	0.00	56.50	13	3,967	0.33%
2023/09/12	0	0.00	4	57.08	57.30	-4	4,003	-0.10%
2023/09/11	5	56.58	1	56.30	56.20	4	3,998	0.10%
2023/09/08	11	56.96	2	57.10	57.10	9	4,071	0.22%
2023/09/07	1	56.70	0	0.00	56.50	1	4,094	0.02%
2023/09/06	79	57.06	3.1	57.10	57.10	76	4,090	1.86%
2023/09/05	1	55.80	0	0.00	56.30	1	4,028	0.02%
2023/09/04	5	56.14	1	56.20	55.90	4	4,034	0.10%
2023/09/01	35	56.89	1	56.40	57.00	34	4,010	0.85%
2023/08/31	2	55.70	0	0.00	55.70	2	3,965	0.05%
2023/08/29	0.1	54.30	0.3	54.60	54.80	-0.3	4,001	-0.01%
2023/08/28	10	54.70	0	0.00	54.70	10	4,056	0.25%
2023/08/25	7	54.94	0	0.00	54.80	7	4,107	0.17%
2023/08/24	1	55.50	4	55.65	55.50	-3	4,130	-0.07%
2023/08/22	17	54.29	0	0.00	54.30	17	4,121	0.41%
2023/08/21	0	0.00	8	55.20	54.30	-8	4,116	-0.19%
2023/08/18	10	54.90	1	55.00	55.00	9	4,112	0.22%
2023/08/17	1	54.00	22	54.12	54.90	-21	4,100	-0.51%
2023/08/16	0	0.00	1	54.90	54.80	-1	4,072	-0.02%
2023/08/15	20	55.50	0	0.00	55.50	20	4,056	0.49%
2023/08/14	4	55.40	10	54.90	55.70	-6	4,055	-0.15%
2023/08/11	0	0.00	1	56.20	56.10	-1	4,036	-0.02%
2023/08/10	5	56.52	0	0.00	56.20	5	4,024	0.12%
2023/08/09	0	0.00	10	56.98	56.90	-10	3,989	-0.25%
2023/08/08	5	56.60	3	56.90	56.60	2	3,967	0.05%
2023/08/07	7	56.43	13.1	56.33	56.20	-6.1	3,944	-0.15%
2023/08/04	9	54.91	1	54.80	54.80	8	3,912	0.20%
2023/08/02	4.1	55.12	21	54.90	54.50	-17	3,906	-0.43%
2023/08/01	5.3	55.85	42	55.87	55.70	-36.8	3,843	-0.96%
2023/07/31	7	56.06	0	0.00	55.70	7	3,826	0.18%
2023/07/28	3	56.37	14	56.24	56.30	-11	3,781	-0.29%
2023/07/27	9	56.88	4	57.40	56.90	5	3,731	0.13%
2023/07/26	37	58.29	29	58.12	57.00	8	3,664	0.22%
2023/07/25	48	58.97	32.9	58.90	59.50	15.1	3,399	0.44%
2023/07/24	1	53.90	2	54.20	55.00	-1	2,796	-0.04%
2023/07/21	3.1	54.53	1	54.70	54.30	2.1	2,766	0.08%
2023/07/20	10	55.60	0	0.00	55.20	10	2,750	0.36%
2023/07/19	5	56.42	0	0.00	55.90	5	2,738	0.18%
2023/07/18	11	57.52	8	57.36	57.40	3	2,693	0.11%
2023/07/17	0	0.00	2.1	57.10	57.20	-2.1	2,560	-0.08%
2023/07/14	0	0.00	2	55.75	56.20	-2	2,497	-0.08%
2023/07/13	29	55.12	14	55.27	54.90	15	2,433	0.62%
2023/07/11	1	53.60	0	0.00	53.60	1	2,347	0.04%
2023/07/06	2	53.60	0	0.00	53.00	2	2,335	0.09%
2023/07/05	1	53.80	2	53.80	53.70	-1	2,299	-0.04%
2023/07/04	0	0.00	1	54.90	54.70	-1	2,283	-0.04%
2023/07/03	0	0.00	24	56.00	56.00	-24	2,320	-1.03%
2023/06/29	5	55.80	6	56.03	55.80	-1	2,348	-0.04%
2023/06/28	2	56.20	0	0.00	56.00	2	2,437	0.08%
2023/06/27	2	56.95	0	0.00	55.80	2	2,426	0.08%
2023/06/26	7.1	57.32	3	57.80	57.60	4	2,398	0.17%
2023/06/20	1	55.90	1	56.20	56.10	0	2,319	0.00%
2023/06/19	2	55.90	0	0.00	56.50	2	2,318	0.09%
2023/06/16	33	56.71	0	0.00	56.00	33	2,301	1.43%
2023/06/15	2	56.40	0.1	56.70	56.50	1.9	2,246	0.09%
2023/06/14	9	56.47	28	56.43	56.50	-19	2,238	-0.85%
2023/06/13	45	55.90	0	0.00	55.80	45	2,150	2.09%
2023/06/12	8	54.98	6	55.30	55.40	2	2,109	0.09%
2023/06/09	10	54.80	1	54.60	54.60	9	2,095	0.43%
2023/06/07	5	55.40	0	0.00	55.30	5	2,153	0.23%
2023/06/06	3	55.70	10	55.60	55.70	-7	2,168	-0.32%
2023/06/05	0.2	55.70	0	0.00	55.80	0.2	2,223	0.01%
2023/06/02	3	55.90	4.1	56.04	55.90	-1.1	2,258	-0.05%
2023/06/01	0	0.00	3	55.30	55.80	-3	2,232	-0.13%
2023/05/31	1.5	54.43	2	54.90	54.30	-0.5	2,170	-0.02%
2023/05/30	10	54.50	2	54.60	54.50	8	2,127	0.38%
2023/05/25	1	53.60	0	0.00	53.60	1	2,188	0.05%
2023/05/23	0	0.00	2	54.10	53.90	-2	2,226	-0.09%
2023/05/22	0	0.00	1	54.00	54.00	-1	2,262	-0.04%
2023/05/19	10	53.90	10	53.80	53.90	0	2,281	0.00%
2023/05/18	5.2	53.79	2	53.70	53.70	3.2	2,293	0.14%
2023/05/16	0	52.60	0	0.00	52.80	0	2,332	0.00%
2023/05/12	3	52.10	0	0.00	52.20	3	2,409	0.12%
2023/05/11	2	52.40	7	52.40	52.40	-5	2,424	-0.21%
2023/05/05	0	0.00	2	53.90	53.80	-2	2,636	-0.08%
2023/05/03	1	53.40	10	53.50	53.80	-9	2,903	-0.31%
2023/05/02	0	0.00	2	53.90	53.80	-2	3,026	-0.07%
2023/04/28	0.1	53.89	0	0.00	53.90	0.1	3,285	0.00%
2023/04/26	2	53.10	0	0.00	52.90	2	3,288	0.06%
2023/04/25	1	53.20	0	0.00	52.60	1	3,295	0.03%
2023/04/21	2	54.05	3	53.80	53.80	-1	3,344	-0.03%
2023/04/20	3	54.60	1	55.30	54.40	2	3,354	0.06%
2023/04/19	13	55.59	7	55.77	55.00	6	3,398	0.18%
2023/04/14	5	54.98	0	0.00	54.80	5	3,409	0.15%
2023/04/13	2	55.20	0	0.00	54.70	2	3,423	0.06%
2023/04/11	2	55.50	0	0.00	55.70	2	3,462	0.06%
2023/04/10	8	55.59	0	0.00	55.50	8	3,501	0.23%
2023/04/07	4	56.40	0	0.00	55.50	4	3,495	0.11%
2023/03/31	1	55.70	10	56.14	55.90	-9	3,415	-0.26%
2023/03/30	1	55.60	5	56.00	55.60	-4	3,385	-0.12%
2023/03/29	0	0.00	7	55.11	55.50	-7	3,342	-0.21%
2023/03/27	1	54.00	5	54.20	54.00	-4	3,260	-0.12%
2023/03/24	0	0.00	1	54.50	54.70	-1	3,272	-0.03%
2023/03/21	0	0.00	5	53.10	53.30	-5	3,332	-0.15%
2023/03/17	1	52.40	0	0.00	52.20	1	3,337	0.03%
2023/03/16	0	0.00	0	51.90	51.90	0	3,323	0.00%
2023/03/13	5	53.00	0	0.00	53.60	5	3,484	0.14%
2023/03/10	8	53.81	20	54.40	53.60	-12	3,664	-0.33%
2023/03/09	6	54.87	0	0.00	54.90	6	3,665	0.16%
2023/03/08	7	55.23	39	55.20	55.20	-32	3,746	-0.85%
2023/03/07	2	56.35	1	56.10	56.00	1	3,688	0.03%
2023/03/06	0	0.00	17.5	55.86	55.90	-17.5	3,654	-0.48%
2023/03/02	2	55.15	1	55.50	55.20	1	3,633	0.03%
2023/03/01	4	55.13	0	0.00	55.30	4	3,627	0.11%
2023/02/24	3	55.97	3	55.97	55.50	0	3,620	0.00%
2023/02/23	5	55.72	6	55.97	56.00	-1	3,592	-0.03%
2023/02/22	3	55.10	0	0.00	55.20	3	3,564	0.08%
2023/02/21	4	55.90	4	55.70	55.70	0	3,561	0.00%
2023/02/20	7	55.84	0	0.00	56.00	7	3,617	0.19%
2023/02/17	3	54.90	0	0.00	55.30	3	3,625	0.08%
2023/02/15	3	54.83	3	54.40	54.50	0	3,743	0.00%
2023/02/14	0	55.16	2	55.30	55.10	-2	3,728	-0.05%
2023/02/13	1	54.70	0.2	54.60	54.90	0.8	3,778	0.02%
2023/02/10	2	55.05	2	54.60	54.60	0	3,788	0.00%
2023/02/09	10	55.60	15	55.40	55.50	-5	3,733	-0.13%
2023/02/08	0	0.00	1	56.30	55.80	-1	3,710	-0.03%
2023/02/06	1	56.70	3.5	56.47	56.50	-2.5	3,643	-0.07%
2023/02/03	0	0.00	30	56.47	56.30	-30	3,593	-0.83%
2023/02/02	4	55.85	10	55.87	56.40	-6	3,504	-0.17%
2023/02/01	0	0.00	2	55.20	55.00	-2	3,320	-0.06%
2023/01/31	2	54.30	0	0.00	54.20	2	3,260	0.06%
2023/01/30	0.1	55.20	24	54.55	55.40	-23.9	3,155	-0.76%
2023/01/13	0	0.00	14	52.81	52.60	-14	2,934	-0.48%
2023/01/12	2	53.20	5	53.54	52.70	-3	2,949	-0.10%
2023/01/11	20	53.75	23	53.52	53.80	-3	2,937	-0.10%
2023/01/10	5	53.00	4	53.65	53.40	1	2,918	0.03%
2023/01/09	2	52.50	6	53.10	53.20	-4	2,923	-0.14%
2023/01/06	20	52.30	20	52.11	52.40	0	2,890	0.00%
2023/01/04	1	51.40	1	51.50	51.40	0	2,869	0.00%
2023/01/03	22	50.91	10	50.94	51.30	12	2,882	0.42%
2022/12/29	3.1	51.40	3	51.10	51.00	0.1	2,841	0.00%
2022/12/28	6	52.40	18.1	51.85	52.30	-12.1	2,828	-0.43%
2022/12/27	15	51.93	5	51.90	52.00	10	2,786	0.36%
2022/12/26	2	51.30	0	0.00	51.10	2	2,790	0.07%
2022/12/23	10	51.40	0	0.00	51.40	10	2,805	0.36%
2022/12/22	3	51.47	12	52.07	52.00	-9	2,833	-0.32%
2022/12/21	1.1	50.91	0	0.00	50.60	1.1	2,832	0.04%
2022/12/20	3	51.53	2	51.10	51.00	1	2,826	0.04%
2022/12/19	1	52.30	2	52.40	51.90	-1	2,840	-0.04%
2022/12/16	2	52.80	0	0.00	52.60	2	2,839	0.07%
2022/12/15	1	53.50	0	0.00	53.80	1	2,802	0.04%
2022/12/14	4	53.40	3	53.80	53.70	1	2,803	0.04%
2022/12/13	3	53.90	1	53.50	53.70	2	2,770	0.07%
2022/12/12	2.1	52.90	0	0.00	52.80	2.1	2,691	0.08%
2022/12/09	2	53.10	4	52.98	53.20	-2	2,735	-0.07%
2022/12/08	13	52.91	7	53.10	52.70	6	2,718	0.22%
2022/12/07	2	52.40	5	52.36	52.80	-3	2,711	-0.11%
2022/12/06	1	53.30	44	53.20	53.20	-43	2,685	-1.60%
2022/12/05	4	54.35	1	54.80	54.20	3	2,636	0.11%
2022/12/02	17	53.33	20	54.23	54.00	-3	2,540	-0.12%
2022/12/01	1	52.40	1	52.30	51.90	0	2,378	0.00%
2022/11/30	5	52.04	3	51.93	52.10	2	2,386	0.08%
2022/11/29	10	50.00	0	0.00	50.10	10	2,294	0.44%
2022/11/28	0	0.00	1	49.20	49.95	-1	2,280	-0.04%
2022/11/25	19	49.92	0	0.00	49.95	19	2,287	0.83%
2022/11/24	0	0.00	1	50.00	49.85	-1	2,284	-0.04%
2022/11/23	1	49.90	0	0.00	49.75	1	2,299	0.04%
2022/11/22	1	49.90	0	0.00	50.00	1	2,324	0.04%
2022/11/21	0	0.00	15	49.55	49.55	-15	2,355	-0.64%
2022/11/18	5	49.90	0	0.00	49.65	5	2,364	0.21%
2022/11/17	15	49.90	1.1	49.90	49.90	14	2,354	0.59%
2022/11/16	2	50.23	9	50.24	50.10	-7	2,340	-0.30%
2022/11/15	0	0.00	1	49.65	49.60	-1	2,273	-0.04%
2022/11/14	21	49.33	1.1	49.40	49.50	20	2,234	0.89%
2022/11/11	2	48.75	2	48.63	48.85	0	2,177	0.00%
2022/11/10	5	47.75	0	0.00	47.55	5	2,115	0.24%
2022/11/08	0	0.00	1	46.70	46.85	-1	2,079	-0.05%
2022/11/04	0	0.00	2	45.50	45.65	-2	2,160	-0.09%
2022/11/02	2	45.85	0	0.00	45.70	2	2,194	0.09%
2022/10/31	10	45.20	0	0.00	45.20	10	2,201	0.45%
2022/10/28	5	45.80	5	45.40	45.50	0	2,201	0.00%
2022/10/27	0	0.00	2	45.83	45.85	-2	2,203	-0.09%
2022/10/26	2	45.60	0	0.00	45.50	2	2,227	0.09%
2022/10/21	5	46.05	5	45.60	45.60	0	2,226	0.00%
2022/10/20	8	45.44	5	45.95	45.95	3	2,224	0.13%
2022/10/19	5	46.40	0	0.00	46.00	5	2,210	0.23%
2022/10/18	5	46.30	1	46.60	46.30	4	2,214	0.18%
2022/10/17	2	45.80	0	0.00	46.45	2	2,258	0.09%
2022/10/14	10	46.38	0	0.00	46.10	10	2,267	0.44%
2022/10/11	1	46.45	0	0.00	46.35	1	2,287	0.04%
2022/10/04	0	0.00	1	45.95	46.05	-1	2,371	-0.04%
2022/09/30	1	45.60	0	0.00	45.85	1	2,401	0.04%
2022/09/29	0	0.00	4	45.73	45.95	-4	2,429	-0.16%
2022/09/28	0	0.00	2	45.65	45.15	-2	2,452	-0.08%
2022/09/26	5.1	45.80	0	0.00	45.80	5.1	2,514	0.20%
2022/09/23	0	0.00	1	46.85	46.75	-1	2,600	-0.04%
2022/09/22	0	47.35	0	0.00	47.20	0	2,734	0.00%
2022/09/21	2	47.98	0	0.00	47.35	2	2,775	0.07%
2022/09/20	0.1	48.20	0	0.00	48.30	0.1	2,770	0.00%
2022/09/16	1.1	48.35	0	0.00	48.00	1.1	2,831	0.04%
2022/09/13	0	0.00	1	49.80	49.80	-1	2,901	-0.03%
2022/09/06	2.1	48.67	4	48.50	48.15	-2	3,297	-0.06%
2022/09/05	5	50.20	5	50.20	50.10	0	3,312	0.00%
2022/09/02	5	50.50	5	50.10	50.10	0	3,404	0.00%
2022/09/01	5	50.20	5	50.10	50.20	0	3,454	0.00%
2022/08/29	10	50.40	2	50.30	50.20	8	3,669	0.22%
2022/08/26	11	51.22	12	51.47	51.60	-1	3,781	-0.03%
2022/08/25	11	50.59	0	0.00	50.70	11	4,102	0.27%
2022/08/24	0	0.00	2	50.25	50.30	-2	4,467	-0.04%
2022/08/23	1	50.10	0	0.00	50.00	1	6,013	0.02%
2022/08/22	10	50.10	0	0.00	50.20	10	6,194	0.16%
2022/08/19	15	50.53	0	0.00	50.60	15	6,346	0.24%
2022/08/17	0	0.00	5.5	50.47	50.40	-5.5	6,540	-0.08%
2022/08/16	2	50.70	2	50.45	50.40	0	6,623	0.00%
2022/08/15	2	50.50	1	50.40	50.40	1	6,717	0.01%
2022/08/12	2	50.80	5.1	51.00	51.10	-3.1	6,721	-0.05%
2022/08/11	2	50.55	1	50.50	50.60	1	6,755	0.01%
2022/08/10	3	49.52	1	49.90	49.80	2	6,770	0.03%
2022/08/09	1	49.05	1	49.00	49.10	0	6,837	0.00%
2022/08/05	0	0.00	10	48.75	48.85	-10	7,083	-0.14%
2022/08/02	13	48.29	12	48.55	48.30	1	7,144	0.01%
2022/08/01	1	49.75	3	49.57	49.50	-2	7,140	-0.03%
2022/07/29	1	49.40	0	0.00	49.25	1	7,144	0.01%
2022/07/27	1	49.10	2	49.05	49.00	-1	7,182	-0.01%
2022/07/26	1	49.00	3	49.00	48.70	-2	7,202	-0.03%
2022/07/25	1	49.20	1	48.75	49.20	0	7,216	0.00%
2022/07/22	2	49.65	2	49.40	49.20	0	7,219	0.00%
2022/07/21	4	48.40	12	48.37	48.75	-8	7,194	-0.11%
2022/07/20	2	47.50	2	47.60	47.50	0	7,182	0.00%
2022/07/18	2	47.05	0	0.00	47.00	2	7,226	0.03%
2022/07/14	2	46.93	0	0.00	46.80	2	7,239	0.03%
2022/07/13	25	47.28	5	47.02	47.05	20	7,246	0.28%
2022/07/12	0	0.00	6	45.63	45.70	-6	7,211	-0.08%
2022/07/11	0	0.00	2	46.28	46.25	-2	7,196	-0.03%
2022/07/08	4	46.38	0.1	46.80	46.05	3.9	7,190	0.05%
2022/07/07	0	0.00	2	45.40	46.25	-2	7,184	-0.03%
2022/07/06	6.1	45.87	8	45.67	45.10	-1.9	7,162	-0.03%
2022/07/05	2.6	46.00	2	46.90	46.55	0.6	7,137	0.01%
2022/07/04	0	0.00	3	46.10	45.70	-3	7,133	-0.04%
2022/07/01	9.1	48.40	22	48.42	47.00	-12.9	7,121	-0.18%
2022/06/30	3.1	49.99	30	49.40	49.30	-27	7,040	-0.38%
2022/06/29	3	52.40	0	0.00	52.20	3	6,921	0.04%
2022/06/27	0	0.00	1	53.50	53.60	-1	6,921	-0.01%
2022/06/24	4	53.00	0	0.00	52.70	4	6,897	0.06%
2022/06/23	23	52.87	1	52.20	52.50	22	6,879	0.32%
2022/06/21	0	0.00	1	54.30	54.60	-1	6,830	-0.01%
2022/06/20	7	54.23	5	54.00	52.90	2	6,795	0.03%
2022/06/17	2	54.30	0	0.00	55.50	2	6,680	0.03%
2022/06/16	1	55.60	0	0.00	55.20	1	6,524	0.02%
2022/06/15	1	56.80	0	0.00	56.20	1	6,514	0.02%
2022/06/14	0	0.00	20	55.85	56.40	-20	6,485	-0.31%
2022/06/13	7	55.74	1	55.40	55.50	6	6,436	0.09%
2022/06/10	24	56.49	1	56.60	56.40	23	6,353	0.36%
2022/06/09	9	56.63	1	56.80	56.40	8	6,310	0.13%
2022/06/08	11	56.53	0	0.00	56.40	11	6,213	0.18%
2022/06/07	4	56.55	2	56.50	56.20	2	6,155	0.03%
2022/06/06	12	56.21	1	56.50	56.30	11	6,090	0.18%
2022/06/02	15	56.56	3	56.50	56.50	12	5,993	0.20%
2022/06/01	27	55.96	9	55.93	56.00	18	5,706	0.32%
2022/05/31	3	54.53	5	54.50	54.60	-2	5,360	-0.04%
2022/05/30	2	54.10	0	0.00	54.30	2	3,832	0.05%
2022/05/27	1.1	54.25	1	54.90	54.60	0.1	3,693	0.00%
2022/05/26	0	54.40	0	0.00	54.40	0	3,640	0.00%
2022/05/25	4	54.30	0	0.00	54.40	4	3,678	0.11%
2022/05/23	3	53.97	1	55.30	53.80	2	3,696	0.05%
2022/05/19	3	54.10	18	54.23	54.00	-15	3,686	-0.41%
2022/05/18	12	55.41	4	55.65	55.60	8	3,604	0.22%
2022/05/17	4	55.08	9.1	55.35	54.90	-5.1	3,578	-0.14%
2022/05/16	6	56.93	1.1	56.37	55.90	4.9	3,497	0.14%
2022/05/13	11	58.93	0.1	58.90	58.50	10.9	3,385	0.32%
2022/05/12	1	61.30	0	0.00	61.00	1	3,285	0.03%
2022/05/11	2	61.15	0	0.00	61.30	2	3,294	0.06%
2022/05/09	2	60.55	10	60.00	60.50	-8	3,395	-0.24%
2022/05/06	0	0.00	1	60.30	60.50	-1	3,424	-0.03%
2022/05/05	2	61.30	1	61.00	61.30	1	3,468	0.03%
2022/05/04	1	60.40	1	60.90	60.80	0	3,484	0.00%
2022/05/03	1	59.10	2	59.30	59.90	-1	3,499	-0.03%
2022/04/29	0.1	59.00	0	0.00	59.00	0.1	3,495	0.00%
2022/04/27	0	0.00	4	57.85	58.50	-4	3,536	-0.11%
2022/04/25	0	0.00	2.1	59.26	59.50	-2.1	3,530	-0.06%
2022/04/20	0	0.00	1	60.60	60.50	-1	3,461	-0.03%
2022/04/19	2.1	60.75	0	0.00	60.10	2.1	3,474	0.06%
2022/04/18	0	0.00	1	60.30	60.60	-1	3,473	-0.03%
2022/04/15	0	0.00	3	60.67	60.60	-3	3,480	-0.09%
2022/04/14	1	61.10	0	0.00	61.10	1	3,541	0.03%
2022/04/13	2	61.30	0	0.00	61.40	2	3,592	0.06%
2022/04/12	1	60.20	1	60.20	60.20	0	3,788	0.00%
2022/04/08	0.1	61.10	1	60.80	60.80	-0.9	3,784	-0.02%
2022/04/07	0.2	61.65	0	0.00	60.80	0.2	3,773	0.01%
2022/04/01	0.1	62.40	2	62.10	62.10	-1.9	3,705	-0.05%
2022/03/31	0	0.00	1	63.20	62.80	-1	3,688	-0.03%
2022/03/30	0	0.00	30	62.90	62.60	-30	3,663	-0.82%
2022/03/28	0.1	62.60	0	0.00	63.20	0.1	3,650	0.00%
2022/03/25	0.2	62.40	0	0.00	62.80	0.2	3,645	0.01%
2022/03/21	1	62.80	0	0.00	62.30	1	3,677	0.03%
2022/03/17	0	0.00	0.5	62.40	62.90	-0.5	3,647	-0.01%
2022/03/15	0	0.00	2	61.20	61.20	-2	3,661	-0.05%
2022/03/14	1	62.20	0	0.00	62.10	1	3,671	0.03%
2022/03/11	1	62.30	1	62.60	62.40	0	3,733	0.00%
2022/03/10	30	62.80	0	0.00	63.00	30	3,775	0.79%
2022/03/09	2	62.45	0	0.00	61.90	2	3,785	0.05%
2022/03/08	0	0.00	8	61.79	61.90	-8	3,808	-0.21%
2022/03/07	0	0.00	2	61.85	62.60	-2	3,803	-0.05%
2022/03/04	1	63.70	0	0.00	63.70	1	3,830	0.03%
2022/03/03	1	64.60	6	64.70	64.70	-5	3,864	-0.13%
2022/03/02	4	64.65	0	0.00	64.80	4	3,932	0.10%
2022/03/01	7	64.97	51	64.37	64.80	-44	3,908	-1.13%
2022/02/25	7	64.10	2	63.75	63.80	5	3,836	0.13%
2022/02/24	8	64.11	6.4	63.95	63.70	1.6	3,779	0.04%
2022/02/23	2	64.40	2.1	64.45	64.60	-0.1	3,696	0.00%
2022/02/22	0	0.00	1.3	63.92	63.90	-1.3	3,637	-0.04%
2022/02/21	3	63.60	11	63.95	64.00	-8	3,645	-0.22%
2022/02/18	1	63.10	2	63.05	63.00	-1	3,636	-0.03%
2022/02/17	1	63.20	5	63.60	63.10	-4	3,784	-0.11%
2022/02/16	1	62.50	10	62.50	62.90	-9	3,852	-0.23%
2022/02/15	1	61.90	0	0.00	62.00	1	3,898	0.03%
2022/02/14	1	62.10	0	0.00	62.30	1	4,021	0.02%
2022/02/11	2	62.80	0	0.00	63.30	2	4,071	0.05%
2022/02/10	0	0.00	3	63.40	63.60	-3	4,106	-0.07%
2022/02/09	1	61.40	0	0.00	61.40	1	4,034	0.02%
2022/02/08	32	60.70	1	60.90	61.10	31	4,088	0.76%
2022/02/07	2	60.05	0	0.00	60.20	2	4,198	0.05%
2022/01/26	2.1	60.01	0	60.30	60.00	2	4,219	0.05%
2022/01/25	2	60.55	0	0.00	60.40	2	4,375	0.05%
2022/01/21	1	62.00	11	62.21	62.00	-10	4,417	-0.23%
2022/01/20	14.2	61.83	1	62.10	62.00	13.2	4,457	0.30%
2022/01/19	1	62.20	3	62.20	62.00	-2	4,484	-0.04%
2022/01/18	0	0.00	10	63.30	62.60	-10	4,506	-0.22%
2022/01/14	1	62.40	0	0.00	62.40	1	4,656	0.02%
2022/01/13	13	62.90	1	63.30	63.30	12	4,815	0.25%
2022/01/12	0.1	63.20	0	0.00	63.30	0.1	4,944	0.00%
2022/01/11	4	63.43	1	63.90	63.40	3	5,062	0.06%
2022/01/10	3.2	64.01	1	64.40	64.00	2.2	5,313	0.04%
2022/01/07	0.1	64.60	5	64.60	64.20	-5	5,567	-0.09%
2022/01/06	2.1	65.54	4	65.30	65.70	-1.9	5,601	-0.03%
2022/01/05	9	66.50	36	65.84	66.20	-27	5,650	-0.48%
2022/01/04	0	0.00	1	64.60	64.50	-1	5,601	-0.02%
2022/01/03	4	64.20	0	0.00	64.20	4	5,781	0.07%
2021/12/30	0	0.00	1	64.90	64.90	-1	5,923	-0.02%
2021/12/29	3	65.00	0.1	65.00	64.90	3	6,247	0.05%
2021/12/28	2	65.10	0	0.00	65.00	2	6,623	0.03%
2021/12/27	0.2	64.93	1	65.00	65.00	-0.9	7,234	-0.01%
2021/12/23	3	64.70	2	64.45	64.60	1	7,932	0.01%
2021/12/22	0.2	64.15	1	64.20	64.10	-0.8	8,081	-0.01%
2021/12/21	0	0.00	15	64.00	64.10	-15	8,253	-0.18%
2021/12/20	1	63.60	0	0.00	63.60	1	8,387	0.01%
2021/12/16	2	64.10	1	64.00	64.00	1	9,052	0.01%
2021/12/14	1	64.10	0	0.00	64.20	1	9,301	0.01%
2021/12/13	1	64.70	0	0.00	64.80	1	9,340	0.01%
2021/12/10	10	65.40	3	65.50	65.30	7	9,585	0.07%
2021/12/09	0	0.00	1	65.20	65.20	-1	9,552	-0.01%
2021/12/08	0	0.00	1	64.40	64.30	-1	9,529	-0.01%
2021/12/07	1	64.30	2	64.40	64.30	-1	9,514	-0.01%
2021/12/03	3	64.57	0	0.00	64.40	3	9,490	0.03%
2021/12/02	11	64.33	0	0.00	64.30	11	9,489	0.12%
2021/12/01	2	65.00	0	0.00	64.90	2	9,490	0.02%
2021/11/30	5	65.30	0	0.00	65.20	5	9,519	0.05%
2021/11/29	7	64.94	10	65.00	65.00	-3	9,497	-0.03%
2021/11/26	10	65.20	17	65.12	65.10	-7	9,469	-0.07%
2021/11/25	11	66.71	0	0.00	66.60	11	9,412	0.12%
2021/11/24	2	67.10	20	67.00	67.10	-18	9,427	-0.19%
2021/11/23	20	66.60	1	66.50	66.60	19	9,460	0.20%
2021/11/22	0	0.00	1	67.10	67.10	-1	9,442	-0.01%
2021/11/19	3.1	66.84	3	66.80	66.70	0.1	9,486	0.00%
2021/11/17	10	67.17	0	0.00	66.90	10	9,682	0.10%
2021/11/16	21	67.18	1	66.90	67.30	20	9,779	0.20%
2021/11/15	7	68.19	3	68.43	68.00	4	9,836	0.04%
2021/11/12	2	68.90	0	0.00	68.90	2	9,928	0.02%
2021/11/11	10	69.76	4	70.50	69.30	6	9,930	0.06%
2021/11/10	5	70.20	5	69.80	70.20	0	9,851	0.00%
2021/11/09	6	69.50	0	0.00	69.60	6	9,853	0.06%
2021/11/08	0	0.00	2	69.25	69.60	-2	9,847	-0.02%
2021/11/05	1	70.50	1	69.60	70.00	0	9,845	0.00%
2021/11/04	0.1	70.50	17.9	70.59	70.00	-17.8	9,782	-0.18%
2021/11/03	1	69.70	2.1	69.52	69.80	-1.1	9,643	-0.01%
2021/11/02	13	69.62	10.1	70.14	69.10	3	9,609	0.03%
2021/11/01	8	68.55	13	68.55	68.60	-5	9,474	-0.05%
2021/10/29	1	68.70	2	68.60	68.80	-1	9,456	-0.01%
2021/10/28	5	68.50	1.5	68.53	68.60	3.5	9,393	0.04%
2021/10/27	2	67.75	19.2	67.71	67.70	-17.2	9,316	-0.18%
2021/10/26	0	0.00	1	68.00	68.00	-1	9,311	-0.01%
2021/10/25	15	67.97	10	68.34	68.30	5	9,279	0.05%
2021/10/22	14.2	67.71	4	67.70	67.90	10.2	9,259	0.11%
2021/10/21	7	67.23	15	66.93	66.50	-8	9,213	-0.09%
2021/10/20	10.1	67.82	1	67.20	67.90	9.1	9,154	0.10%
2021/10/19	13	68.53	2	68.10	68.00	11	9,037	0.12%
2021/10/18	16	69.33	10	69.49	68.70	6	8,913	0.07%
2021/10/15	9.2	69.85	25	70.30	70.80	-15.8	8,729	-0.18%
2021/10/14	11.1	69.33	12	68.52	68.50	-0.9	8,527	-0.01%
2021/10/13	0	0.00	1	68.20	69.00	-1	8,468	-0.01%
2021/10/12	9	68.02	2	68.20	67.90	7	8,397	0.08%
2021/10/08	20	70.09	5	70.38	70.10	15	8,305	0.18%
2021/10/07	7	69.24	2	69.25	69.40	5	8,151	0.06%
2021/10/06	16	69.54	6	69.23	68.30	10	8,078	0.12%
2021/10/05	7	69.94	203	70.10	71.20	-196	7,773	-2.52%	大賣/鉅額交易
2021/10/04	4	70.78	20.1	70.54	70.90	-16.1	7,414	-0.22%
2021/10/01	10.2	68.22	0.3	68.97	67.60	9.8	6,842	0.14%
2021/09/30	4	70.75	29	70.72	70.30	-25	6,600	-0.38%
2021/09/29	3	68.63	3	68.63	68.70	0	6,218	0.00%
2021/09/28	0	0.00	3.4	69.01	69.40	-3.4	6,209	-0.05%
2021/09/27	3	68.63	11	68.81	68.80	-8	6,058	-0.13%
2021/09/24	26	68.95	33.2	68.78	68.70	-7.2	5,961	-0.12%
2021/09/23	21	67.54	16.1	66.88	68.00	5	5,645	0.09%
2021/09/22	19.5	65.75	0	0.00	66.20	19.5	5,330	0.37%
2021/09/17	12	65.86	5.1	66.30	66.50	7	5,240	0.13%
2021/09/16	3	64.80	4	64.58	64.40	-1	5,113	-0.02%
2021/09/15	17	65.88	21	65.58	65.00	-4	5,073	-0.08%
2021/09/14	0	0.00	2	63.00	62.80	-2	4,849	-0.04%
2021/09/10	1	63.50	0	0.00	63.50	1	4,890	0.02%
2021/09/09	0	0.00	3	63.37	63.50	-3	5,004	-0.06%
2021/09/08	3	63.03	0	0.00	62.90	3	5,002	0.06%
2021/09/07	0.3	64.30	0	0.00	64.30	0.3	4,951	0.01%
2021/09/06	1	64.00	0	0.00	64.00	1	4,946	0.02%
2021/09/03	1	64.02	0	0.00	64.90	1	4,952	0.02%
2021/09/02	2.2	64.75	2	65.70	64.20	0.2	4,909	0.00%
2021/08/30	10	66.20	0.4	65.70	66.20	9.6	4,853	0.20%
2021/08/27	10	66.20	0.1	66.20	66.20	9.9	4,900	0.20%
2021/08/26	0.3	65.13	0	0.00	65.70	0.3	4,919	0.01%
2021/08/25	0	65.70	3	65.90	65.70	-3	5,051	-0.06%
2021/08/24	5	66.50	9	66.86	65.70	-4	5,050	-0.08%
2021/08/23	12	66.83	5.1	66.84	67.30	7	5,006	0.14%
2021/08/20	3	66.07	2	65.25	65.90	1	4,871	0.02%
2021/08/19	14	63.83	10	64.26	64.50	4	4,791	0.08%
2021/08/18	15	64.61	12.2	64.69	66.80	2.8	4,610	0.06%
2021/08/16	2	63.75	1	63.30	63.90	1	4,440	0.02%
2021/08/13	1	64.50	1	64.30	64.00	0	4,433	0.00%
2021/08/12	0	0.00	5	63.90	63.80	-5	4,405	-0.11%
2021/08/11	5	62.48	4	62.40	63.30	1	4,404	0.02%
2021/08/10	0	0.00	1	62.10	62.20	-1	4,479	-0.02%
2021/08/09	4	62.90	0	0.00	62.80	4	4,608	0.09%
2021/08/06	0	63.70	5	63.68	63.70	-5	4,665	-0.11%
2021/08/05	2.1	63.20	1	63.10	63.20	1.1	4,772	0.02%
2021/08/04	3	62.03	0	0.00	62.10	3	4,972	0.06%
2021/07/30	1	61.70	0	0.00	61.60	1	5,173	0.02%
2021/07/29	2	62.70	0	0.00	62.70	2	5,196	0.04%
2021/07/28	0.1	62.00	1	62.20	62.20	-0.9	5,306	-0.02%
2021/07/27	1	62.80	2	62.85	62.50	-1	5,499	-0.02%
2021/07/26	7	63.63	4	63.53	63.10	3	5,680	0.05%
2021/07/23	1.2	62.15	0	0.00	62.60	1.2	5,639	0.02%
2021/07/21	2.1	63.10	36	63.16	63.00	-34	5,794	-0.59%
2021/07/20	4	64.48	2	64.55	64.20	2	5,755	0.03%
2021/07/19	2	66.00	9	66.20	65.80	-7	5,777	-0.12%
2021/07/16	0	0.00	1	66.40	66.50	-1	5,967	-0.02%
2021/07/15	15	66.88	1	66.60	66.70	14	6,086	0.23%
2021/07/14	10	66.20	2	66.05	65.80	8	6,100	0.13%
2021/07/13	2	66.70	22	66.37	66.10	-20	6,153	-0.33%
2021/07/12	0	0.00	2	65.55	65.80	-2	6,170	-0.03%
2021/07/09	101	64.90	0	0.00	65.00	101	6,253	1.62%	大買/鉅額交易
2021/07/08	0	0.00	1	66.00	65.50	-1	6,399	-0.02%
2021/07/07	1	65.40	0	0.00	65.50	1	6,501	0.02%
2021/07/06	0	0.00	1	66.30	66.00	-1	6,572	-0.02%
2021/07/05	0	0.00	7.5	66.36	67.00	-7.5	6,628	-0.11%
2021/07/02	1.5	65.00	1	65.00	65.00	0.5	6,607	0.01%
2021/07/01	0	0.00	3	65.07	65.10	-3	6,709	-0.04%
2021/06/30	10	65.70	1	65.70	65.70	9	6,760	0.13%
2021/06/28	0	0.00	10	65.30	65.30	-10	7,157	-0.14%
2021/06/25	21	65.88	10	65.70	65.60	11	7,238	0.15%
2021/06/24	2	65.15	1	65.60	65.40	1	7,302	0.01%
2021/06/23	0	0.00	2	64.90	65.10	-2	7,422	-0.03%
2021/06/22	1	64.60	0	0.00	63.90	1	7,633	0.01%
2021/06/21	4.1	65.26	1	64.20	64.20	3.1	7,891	0.04%
2021/06/18	1	66.00	1	66.00	65.70	0	8,989	0.00%
2021/06/17	5	64.88	6	64.90	65.00	-1	9,076	-0.01%
2021/06/16	6	64.77	0	0.00	64.60	6	9,342	0.06%
2021/06/11	1	65.09	7	64.76	64.90	-6	10,415	-0.06%
2021/06/10	0	0.00	1	64.20	64.20	-1	10,545	-0.01%
2021/06/09	0.4	64.15	0	0.00	63.40	0.4	10,719	0.00%
2021/06/08	3	64.50	0	0.00	64.40	3	11,187	0.03%
2021/06/07	6.2	63.55	1	63.30	63.50	5.2	11,381	0.05%
2021/06/04	1	64.20	2	64.00	64.00	-1	11,419	-0.01%
2021/06/03	0	0.00	1	65.40	65.10	-1	11,503	-0.01%
2021/06/02	9	68.22	7.1	66.31	65.90	1.9	11,547	0.02%
2021/06/01	10.1	66.24	8	65.91	66.40	2.1	11,512	0.02%
2021/05/31	2.1	64.96	1	65.20	65.30	1.1	11,685	0.01%
2021/05/28	4.2	64.92	0	0.00	64.60	4.2	11,746	0.04%
2021/05/25	4	64.20	0.5	64.18	64.30	3.5	12,460	0.03%
2021/05/24	0	0.00	1	63.01	63.50	-1	13,058	-0.01%
2021/05/21	0.1	63.10	0	0.00	63.10	0.1	13,201	0.00%
2021/05/20	1	62.40	1	62.30	62.20	0	13,440	0.00%
2021/05/19	0	0.00	1	62.30	62.10	-1	13,616	-0.01%
2021/05/18	2.2	61.40	4	62.03	62.70	-1.9	13,799	-0.01%
2021/05/17	3	58.00	2	59.10	57.80	1	13,988	0.01%
2021/05/14	0	0.00	4	62.10	60.90	-4	14,093	-0.03%
2021/05/13	1.1	59.16	6	61.63	61.20	-4.9	14,457	-0.03%
2021/05/12	12.1	60.76	3.3	59.81	59.80	8.8	14,679	0.06%
2021/05/11	9	63.03	1	63.39	62.00	8	15,153	0.05%
2021/05/10	0	0.00	1	65.50	65.40	-1	15,223	-0.01%
2021/05/07	3.3	65.86	2	65.35	66.20	1.3	15,477	0.01%
2021/05/06	1	64.80	2	64.30	64.40	-1	15,780	-0.01%
2021/05/05	4	65.05	4	64.80	63.60	0	16,217	0.00%
2021/05/04	6	64.25	15	65.87	64.20	-9	16,250	-0.06%
2021/05/03	17.2	66.67	8	66.86	66.70	9.2	16,320	0.06%
2021/04/29	1.1	69.04	5	69.14	69.00	-3.9	16,341	-0.02%
2021/04/27	3	70.80	2	71.00	70.70	1	16,704	0.01%
2021/04/26	0	0.00	2	70.80	69.60	-2	16,916	-0.01%
2021/04/23	0.2	70.00	4	69.63	69.60	-3.8	17,894	-0.02%
2021/04/22	7.4	69.89	14	69.96	69.30	-6.6	19,364	-0.03%
2021/04/21	4.4	71.25	16	71.31	70.80	-11.7	21,177	-0.06%
2021/04/20	0	0.00	37	70.99	71.00	-37	23,422	-0.16%
2021/04/19	6	71.37	1	71.10	71.10	5	24,127	0.02%
2021/04/16	0.1	71.60	3.1	71.86	71.70	-3	24,288	-0.01%
2021/04/15	8	70.21	12	70.73	70.80	-4	24,357	-0.02%
2021/04/14	5.4	70.89	2	70.60	71.10	3.4	24,344	0.01%
2021/04/13	16	72.81	2	72.55	72.10	14	24,468	0.06%
2021/04/12	2	72.30	21	72.13	72.10	-19	24,572	-0.08%
2021/04/09	7.3	72.12	13	72.08	72.00	-5.7	24,711	-0.02%
2021/04/08	106	72.30	9	72.40	72.30	97	24,687	0.39%	大買/
2021/04/07	2	73.05	3	72.67	73.10	-1	24,603	0.00%
2021/04/06	0	0.00	5	72.32	72.10	-5	24,526	-0.02%
2021/04/01	10.1	71.98	6	72.22	71.90	4.1	24,495	0.02%
2021/03/31	9.4	73.03	29.1	73.03	72.60	-19.7	24,416	-0.08%
2021/03/30	6	74.32	3	74.23	74.80	3	24,191	0.01%
2021/03/29	3.1	74.05	9.1	74.12	74.10	-6	24,121	-0.02%
2021/03/26	10	74.00	3	73.93	73.80	7	24,108	0.03%
2021/03/25	19	75.27	17	74.78	74.10	2	24,013	0.01%
2021/03/24	9	75.56	14	75.66	75.40	-5	23,836	-0.02%
2021/03/23	112	77.24	72	76.77	76.10	40	23,564	0.17%	大買/
2021/03/22	6	73.13	1.1	73.00	74.00	4.9	22,465	0.02%
2021/03/19	17	73.41	34	73.24	73.00	-17	22,308	-0.08%
2021/03/18	13	74.84	15	74.96	74.80	-2	22,105	-0.01%
2021/03/17	44.2	74.60	60	74.57	73.40	-15.8	21,765	-0.07%
2021/03/16	1	73.10	21	72.51	72.50	-20	21,200	-0.09%
2021/03/15	8	72.71	1	72.30	72.80	7	21,150	0.03%
2021/03/12	63	72.94	20	72.96	73.30	43	21,192	0.20%
2021/03/11	22	71.29	7	71.16	71.30	15	21,120	0.07%
2021/03/10	7.2	69.70	0.2	69.85	69.60	7	20,960	0.03%
2021/03/09	0.1	69.10	1	68.20	69.00	-0.9	20,933	0.00%
2021/03/08	2	69.70	3	69.83	69.00	-1	20,785	0.00%
2021/03/05	3	70.23	3	70.60	70.00	0	20,689	0.00%
2021/03/04	5.2	71.10	3.2	70.81	70.50	2	20,660	0.01%
2021/03/03	5	69.74	11.2	70.07	70.80	-6.2	20,431	-0.03%
2021/03/02	11	70.62	1	69.30	69.30	10	20,303	0.05%
2021/02/26	7	70.21	3	70.57	70.00	4	20,163	0.02%
2021/02/25	17	72.22	7	72.13	71.30	10	19,931	0.05%
2021/02/24	30	72.32	22.2	71.19	70.60	7.8	19,489	0.04%
2021/02/23	17	69.98	7	69.54	69.70	10	18,843	0.05%
2021/02/22	16	70.11	7	70.09	69.70	9	18,685	0.05%
2021/02/19	4.2	69.20	8.7	69.35	69.40	-4.5	18,424	-0.02%
2021/02/18	10	70.18	12	70.07	70.20	-2	18,213	-0.01%
2021/02/17	8	69.59	27.4	69.78	69.90	-19.4	17,982	-0.11%
2021/02/05	9.1	70.91	11	71.14	70.40	-1.9	17,708	-0.01%
2021/02/04	33.5	70.34	23	70.80	70.40	10.5	17,457	0.06%
2021/02/03	12.2	73.11	9	73.28	72.50	3.2	17,039	0.02%
2021/02/02	49.2	75.73	31	73.99	73.60	18.2	16,672	0.11%
2021/02/01	10.1	73.74	10.3	73.20	74.90	-0.2	15,953	0.00%
2021/01/29	28.3	76.26	24	76.40	74.80	4.3	15,757	0.03%
2021/01/28	50.2	76.39	13.2	76.33	77.20	37	15,459	0.24%
2021/01/27	13	77.10	15.1	76.89	78.20	-2.1	15,072	-0.01%
2021/01/26	2.2	74.51	7	74.66	74.40	-4.8	14,563	-0.03%
2021/01/25	11	75.99	13.3	75.91	75.30	-2.3	14,395	-0.02%
2021/01/22	15	73.98	14.3	73.67	75.60	0.7	14,088	0.01%
2021/01/21	12.2	72.71	8	73.90	72.50	4.2	13,851	0.03%
2021/01/20	17.1	73.05	5	73.92	72.10	12.1	13,646	0.09%
2021/01/19	42	76.67	17	75.83	76.00	25	13,299	0.19%
2021/01/18	46.1	75.40	35.1	75.05	77.30	11	12,960	0.08%
2021/01/15	127.3	76.86	300.6	76.48	75.60	-173.4	11,917	-1.45%	大買/大賣/鉅額交易
2021/01/14	222.4	75.83	265.9	75.21	76.90	-43.4	10,349	-0.42%	大買/大賣/
2021/01/13	232.1	70.94	203.2	70.96	72.80	28.9	8,308	0.35%	大買/大賣/
2021/01/12	131	67.70	55	67.70	67.70	76	5,923	1.28%	大買/
2021/01/11	6	61.60	50.2	61.60	61.60	-44.2	5,142	-0.86%
2021/01/08	25	55.46	8	54.70	56.00	17	4,890	0.35%
2021/01/07	2	55.60	1	56.10	55.60	1	4,712	0.02%
2021/01/06	25	57.11	28	56.77	55.70	-3	4,613	-0.07%
2021/01/05	32	56.17	15	56.34	56.10	17	4,309	0.39%
2021/01/04	28.2	55.50	17	55.22	55.60	11.2	4,071	0.28%
2020/12/31	4	53.43	5	53.78	53.40	-1	3,844	-0.03%
2020/12/30	5	53.40	1	53.40	53.60	4	3,760	0.11%
2020/12/29	6	53.33	0	0.00	53.40	6	3,724	0.16%
2020/12/28	1	54.40	0	0.00	54.00	1	3,684	0.03%
2020/12/25	12	53.72	5	53.56	53.70	7	3,627	0.19%
2020/12/24	4	52.83	6	52.72	52.70	-2	3,521	-0.06%
2020/12/23	7	52.10	0	0.00	52.10	7	3,454	0.20%
2020/12/22	2	52.10	5	52.80	52.00	-3	3,437	-0.09%
2020/12/21	0	0.00	31	52.16	52.20	-31	3,413	-0.91%
2020/12/18	2.1	52.25	1	52.30	51.90	1.1	3,403	0.03%
2020/12/17	5	52.54	0	0.00	52.60	5	3,360	0.15%
2020/12/16	0	0.00	3	52.77	52.90	-3	3,354	-0.09%
2020/12/15	1	52.50	0	0.00	52.00	1	3,341	0.03%
2020/12/14	3	52.87	1.2	53.33	52.70	1.8	3,279	0.06%
2020/12/11	2	52.95	20	52.70	53.00	-18	3,205	-0.56%
2020/12/10	4	53.48	20	53.70	53.20	-16	3,128	-0.51%
2020/12/09	5	54.86	0	0.00	54.70	5	2,998	0.17%
2020/12/08	2	55.50	7	55.07	54.70	-5	2,877	-0.17%
2020/12/07	3	55.33	18	54.76	56.30	-15	2,632	-0.57%
2020/12/04	3	52.30	0	0.00	52.50	3	2,227	0.13%
2020/12/03	25	51.90	0	0.00	51.60	25	2,175	1.15%
2020/12/02	8.3	52.40	0	0.00	52.20	8.3	2,119	0.39%
2020/12/01	41	52.28	1	52.50	52.40	40	2,123	1.88%
2020/11/30	0	0.00	5	52.44	52.60	-5	2,111	-0.24%
2020/11/27	0	0.00	3	52.30	52.10	-3	2,002	-0.15%
2020/11/25	5	51.60	1	51.80	51.60	4	2,039	0.20%
2020/11/24	1	51.90	1	51.90	51.60	0	2,028	0.00%
2020/11/23	8	52.30	6	52.52	52.40	2	2,003	0.10%
2020/11/20	0	0.00	2	52.00	52.10	-2	1,960	-0.10%
2020/11/19	0.1	51.50	0	0.00	51.50	0.1	1,946	0.01%
2020/11/18	0	0.00	8	51.58	51.80	-8	1,948	-0.41%
2020/11/16	0	0.00	1	51.50	51.50	-1	1,987	-0.05%
2020/11/13	6	51.10	0	0.00	51.00	6	1,988	0.30%
2020/11/12	1.2	52.08	3	52.13	52.30	-1.8	1,946	-0.09%
2020/11/11	0	0.00	7	52.00	52.30	-7	1,952	-0.36%
2020/11/09	0	0.00	3	51.87	51.70	-3	1,966	-0.15%
2020/11/06	0	0.00	0.4	51.40	51.30	-0.4	1,968	-0.02%
2020/11/03	3	51.10	0	0.00	51.10	3	2,012	0.15%
2020/11/02	3	50.27	0	0.00	50.30	3	2,025	0.15%
2020/10/30	2	50.20	0	0.00	50.10	2	2,045	0.10%
2020/10/29	3.2	50.34	0	0.00	50.40	3.2	2,036	0.16%
2020/10/28	3	51.00	1	51.00	51.00	2	2,052	0.10%
2020/10/27	6.3	51.14	0	0.00	51.20	6.3	2,070	0.30%
2020/10/23	1	51.20	3	51.60	51.70	-2	2,118	-0.09%
2020/10/22	3	51.30	0	0.00	51.30	3	2,165	0.14%
2020/10/19	0	0.00	0.1	52.00	51.90	-0.1	2,330	0.00%
2020/10/16	0	0.00	21	51.90	51.20	-21	2,420	-0.87%
2020/10/12	0.1	51.80	0	0.00	52.00	0.1	2,723	0.00%
2020/10/05	1	51.10	0	0.00	51.00	1	2,886	0.03%
2020/09/28	8	51.20	1	51.20	51.00	7	3,033	0.23%
2020/09/25	1	50.10	1	50.60	50.40	0	3,081	0.00%
2020/09/24	19	50.56	0	0.00	50.30	19	3,106	0.61%
2020/09/23	4	51.10	0	0.00	51.40	4	3,069	0.13%
2020/09/22	1	52.00	0	0.00	52.00	1	3,132	0.03%
2020/09/21	2	53.70	5	53.44	53.00	-3	3,162	-0.09%
2020/09/18	1	52.90	1	53.30	52.60	0	3,183	0.00%
2020/09/15	1	52.90	0	0.00	53.20	1	3,260	0.03%
2020/09/14	1	52.40	0	0.00	52.80	1	3,342	0.03%
2020/09/11	15	52.13	0	0.00	52.70	15	3,368	0.45%
2020/09/09	22	52.06	3	52.03	52.10	19	3,405	0.56%
2020/09/07	0	0.00	15	52.90	52.70	-15	3,443	-0.44%
2020/09/04	3	52.40	0	0.00	52.50	3	3,478	0.09%
2020/09/03	1	53.60	10	54.00	53.30	-9	3,473	-0.26%
2020/09/01	0.4	53.00	2	53.20	53.00	-1.6	3,495	-0.05%
2020/08/27	1	52.80	0	0.00	53.10	1	3,529	0.03%
2020/08/26	3	52.93	0	0.00	53.30	3	3,540	0.08%
2020/08/25	0	0.00	9	52.99	53.10	-9	3,558	-0.25%
2020/08/21	0	0.00	3	51.77	51.80	-3	3,590	-0.08%
2020/08/20	12	51.53	1	53.30	51.20	11	3,581	0.31%
2020/08/19	0	0.00	1	53.80	53.50	-1	3,523	-0.03%
2020/08/14	0	0.00	1	53.50	53.60	-1	3,521	-0.03%
2020/08/13	9	52.88	35.4	53.03	53.10	-26.4	3,519	-0.75%
2020/08/12	10	53.60	0	0.00	53.60	10	3,485	0.29%
2020/08/11	4	53.83	0	0.00	53.70	4	3,501	0.11%
2020/08/10	2	54.35	0	0.00	54.40	2	3,522	0.06%
2020/08/07	11.4	54.31	0	0.00	54.30	11.4	3,561	0.32%
2020/08/06	0	0.00	1	55.00	54.80	-1	3,566	-0.03%
2020/08/05	0	0.00	1	54.50	54.50	-1	3,592	-0.03%
2020/08/04	9	54.40	0	0.00	54.50	9	3,614	0.25%
2020/08/03	2	54.00	0	0.00	53.90	2	3,640	0.05%
2020/07/31	3	54.50	5	54.40	54.20	-2	3,640	-0.05%
2020/07/30	1	53.90	1	54.50	54.80	0	3,669	0.00%
2020/07/29	2.1	53.55	3	53.60	53.70	-1	3,676	-0.03%
2020/07/28	3	54.40	0	0.00	53.60	3	3,734	0.08%
2020/07/27	0	0.00	5	53.80	53.60	-5	3,923	-0.13%
2020/07/24	1	54.30	0	0.00	54.20	1	3,912	0.03%
2020/07/23	6	55.63	1	56.26	55.30	5	3,881	0.13%
2020/07/22	0	0.00	7	57.81	58.00	-7	3,845	-0.18%
2020/07/21	0	0.00	3	57.80	57.60	-3	3,757	-0.08%
2020/07/20	11	57.05	1	57.80	56.90	10	3,695	0.27%
2020/07/17	4	57.58	1	58.60	57.70	3	3,632	0.08%
2020/07/16	1	57.60	1	57.60	58.00	0	3,580	0.00%
2020/07/15	5.9	57.44	11	58.05	57.20	-5.1	3,552	-0.14%
2020/07/14	1	58.30	10	57.70	57.70	-9	3,530	-0.25%
2020/07/10	2	57.65	2	57.40	57.10	0	3,528	0.00%
2020/07/09	2	58.35	0	0.00	58.00	2	3,536	0.06%
2020/07/08	0	0.00	4	58.15	58.20	-4	3,499	-0.11%
2020/07/07	8	57.99	9	58.18	57.90	-1	3,496	-0.03%
2020/07/06	0	0.00	3	57.77	57.80	-3	3,540	-0.08%
2020/07/03	4	57.00	5.3	57.00	57.00	-1.3	3,549	-0.04%
2020/07/02	1	57.20	3	56.83	57.40	-2	3,543	-0.06%
2020/07/01	3	57.70	8.7	57.22	57.00	-5.7	3,542	-0.16%
2020/06/30	11	56.01	1	56.00	56.50	10	3,455	0.29%
2020/06/29	4	55.25	0	0.00	55.20	4	3,419	0.12%
2020/06/24	6	55.87	5	55.42	55.90	1	3,392	0.03%
2020/06/23	1	54.70	7	54.90	54.70	-6	3,334	-0.18%
2020/06/22	1	54.30	0	0.00	54.40	1	3,338	0.03%
2020/06/19	12	54.51	0	0.00	54.10	12	3,365	0.36%
2020/06/18	1	54.80	8	54.90	55.20	-7	3,317	-0.21%
2020/06/17	0	0.00	5	54.80	54.50	-5	3,313	-0.15%
2020/06/16	4	53.80	1	53.80	54.10	3	3,379	0.09%
2020/06/15	2	53.25	4	53.40	53.10	-2	3,485	-0.06%
2020/06/12	15	53.57	4	53.03	53.80	11	3,523	0.31%
2020/06/11	7	54.74	4	54.85	54.50	3	3,600	0.08%
2020/06/10	0	0.00	3	55.57	55.70	-3	3,628	-0.08%
2020/06/05	0	0.00	5	55.60	55.50	-5	3,834	-0.13%
2020/06/02	1	54.40	1	54.50	54.30	0	3,837	0.00%
2020/05/28	0	0.00	1	54.70	53.70	-1	3,791	-0.03%
2020/05/27	0	0.00	0.2	54.30	54.30	-0.2	3,829	-0.01%
2020/05/26	0	0.00	3	54.30	54.00	-3	3,853	-0.08%
2020/05/25	8	52.64	4	52.88	53.20	4	3,859	0.10%
2020/05/22	1	53.70	3	53.70	53.60	-2	3,860	-0.05%
2020/05/21	2	54.80	0	0.00	55.10	2	3,856	0.05%
2020/05/20	0	0.00	1	54.70	54.70	-1	3,844	-0.03%
2020/05/19	0.5	54.60	0	0.00	54.50	0.5	3,843	0.01%
2020/05/18	0	0.00	3	54.00	53.70	-3	3,845	-0.08%
2020/05/15	7	54.49	3	54.40	54.80	4	3,815	0.10%
2020/05/14	21	55.73	11	55.61	55.50	10	3,778	0.26%
2020/05/13	1	56.30	0	0.00	56.80	1	3,739	0.03%
2020/05/12	6	56.53	0	0.00	56.50	6	3,743	0.16%
2020/05/11	1	57.40	6	57.58	57.40	-5	3,742	-0.13%
2020/05/08	0	0.00	2	56.30	56.20	-2	3,714	-0.05%
2020/05/07	5	56.20	8	55.79	56.00	-3	3,679	-0.08%
2020/05/06	5	55.50	0	0.00	55.50	5	3,663	0.14%
2020/05/05	4	56.35	0	0.00	55.90	4	3,633	0.11%
2020/04/30	12	57.93	11	57.69	57.60	1	3,581	0.03%
2020/04/28	1	54.70	1	54.60	54.60	0	3,425	0.00%
2020/04/27	20	54.70	7	54.59	54.60	13	3,521	0.37%
2020/04/24	1	53.60	4	54.00	53.60	-3	3,505	-0.09%
2020/04/23	1	53.50	5	54.00	53.80	-4	3,521	-0.11%
2020/04/22	0	0.00	15	52.50	53.10	-15	3,514	-0.43%
2020/04/21	5	53.20	0	0.00	52.40	5	3,505	0.14%
2020/04/20	8	54.18	0	0.00	54.40	8	3,478	0.23%
2020/04/17	3	54.73	12	55.00	54.50	-9	3,472	-0.26%
2020/04/16	10	54.02	0	0.00	54.00	10	3,419	0.29%
2020/04/15	4	54.40	3	54.60	54.50	1	3,391	0.03%
2020/04/14	0	0.00	13	54.46	54.30	-13	3,367	-0.39%
2020/04/13	7	53.60	0	0.00	53.50	7	3,353	0.21%
2020/04/10	5	54.10	0	0.00	54.30	5	3,367	0.15%
2020/04/09	9	55.14	10	56.00	54.80	-1	3,354	-0.03%
2020/04/08	11	53.32	0	0.00	53.40	11	3,239	0.34%
2020/04/07	0.3	51.20	0	0.00	51.20	0.3	3,189	0.01%
2020/04/06	1	49.40	18	49.74	49.95	-17	3,167	-0.54%
2020/04/01	7	49.14	6	49.50	49.00	1	3,164	0.03%
2020/03/31	6	49.15	0	0.00	49.50	6	3,161	0.19%
2020/03/30	2	49.55	7	48.90	49.25	-5	3,144	-0.16%
2020/03/27	11	50.06	10	50.62	49.55	1	3,154	0.03%
2020/03/26	7	49.60	8	49.79	49.65	-1	3,135	-0.03%
2020/03/25	10	50.07	0	0.00	49.95	10	3,165	0.32%
2020/03/24	2	48.55	5	49.46	48.75	-3	3,153	-0.10%
2020/03/23	1	47.20	0	0.00	46.95	1	3,187	0.03%
2020/03/20	4	48.65	5	48.71	49.50	-1	3,220	-0.03%
2020/03/19	7	46.51	5	48.50	46.20	2	3,172	0.06%
2020/03/18	0	0.00	1	50.30	50.00	-1	3,119	-0.03%
2020/03/17	7	50.21	0	0.00	51.00	7	3,177	0.22%
2020/03/16	0	0.00	6	52.00	52.00	-6	3,134	-0.19%
2020/03/12	7	55.40	3	55.57	55.20	4	2,982	0.13%
2020/03/11	1	58.20	0	0.00	58.10	1	2,899	0.03%
2020/03/10	0	0.00	4	58.23	58.10	-4	2,910	-0.14%
2020/03/09	0	0.00	30.6	57.96	58.50	-30.6	2,907	-1.05%
2020/03/06	9	58.61	0	0.00	58.50	9	2,863	0.31%
2020/03/04	3	59.03	0	0.00	59.00	3	2,858	0.10%
2020/03/03	2	59.35	2	59.60	59.20	0	2,843	0.00%
2020/03/02	5	58.60	0	0.00	58.70	5	2,850	0.18%
2020/02/26	1	59.70	0	0.00	59.60	1	2,863	0.03%
2020/02/25	2	59.90	5	59.80	59.90	-3	2,870	-0.10%
2020/02/24	4	60.08	1	60.20	60.10	3	2,888	0.10%
2020/02/21	1	60.40	0	0.00	60.50	1	2,895	0.03%
2020/02/20	7	60.53	0	0.00	60.70	7	2,941	0.24%
2020/02/19	1	61.10	5	60.74	61.10	-4	2,964	-0.13%
2020/02/18	4	60.30	1	60.50	60.40	3	2,976	0.10%
2020/02/17	4	60.68	0	0.00	60.60	4	3,025	0.13%
2020/02/12	0	0.00	3	61.07	61.20	-3	3,074	-0.10%
2020/02/10	3	60.30	20	60.40	60.40	-17	3,125	-0.54%
2020/02/07	0	0.00	1	61.00	61.40	-1	3,186	-0.03%
2020/02/06	1	61.60	3	61.80	61.60	-2	3,264	-0.06%
2020/02/05	6	60.83	0	0.00	61.00	6	3,438	0.17%
2020/02/03	0	0.00	1	58.60	59.30	-1	3,564	-0.03%
2020/01/31	1	60.90	0	0.00	60.50	1	3,521	0.03%
2020/01/30	4	60.53	2	60.25	59.80	2	3,507	0.06%
2020/01/20	3	65.90	3	66.47	65.90	0	3,396	0.00%
2020/01/16	1	65.20	0	0.00	65.20	1	3,385	0.03%
2020/01/13	1	64.90	0	0.00	65.00	1	3,435	0.03%
2020/01/10	0	0.00	1	64.90	64.90	-1	3,451	-0.03%
2020/01/09	0.3	64.70	0	0.00	64.80	0.3	3,479	0.01%
2020/01/07	0	0.00	2	65.70	65.00	-2	3,466	-0.06%
2020/01/06	4	65.40	1	65.20	65.30	3	3,461	0.09%
2020/01/03	4	66.63	0	0.00	66.60	4	3,467	0.12%
2020/01/02	1	66.30	0	0.00	66.30	1	3,487	0.03%
2019/12/31	0	0.00	1	66.20	66.20	-1	3,517	-0.03%
2019/12/30	4	66.70	0	0.00	66.60	4	3,513	0.11%
2019/12/27	0.1	67.00	0	0.00	67.00	0.1	3,513	0.00%
2019/12/25	0	0.00	1	67.00	67.50	-1	3,498	-0.03%
2019/12/24	1	67.00	0	0.00	67.00	1	3,508	0.03%
2019/12/20	3	67.60	17	67.76	67.60	-14	3,554	-0.39%
2019/12/19	1	68.80	0	0.00	68.60	1	3,560	0.03%
2019/12/18	10	68.90	1	69.10	69.10	9	3,545	0.25%
2019/12/16	10	69.80	0	0.00	69.20	10	3,592	0.28%
2019/12/13	2	68.95	0.2	68.50	68.80	1.8	3,596	0.05%
2019/12/12	18	69.26	3	70.07	68.80	15	3,555	0.42%
2019/12/11	0	0.00	3.3	68.75	68.80	-3.3	3,452	-0.10%
2019/12/10	1.3	67.75	0	0.00	67.90	1.3	3,428	0.04%
2019/12/09	1	67.70	0	0.00	67.90	1	3,437	0.03%
2019/12/06	6	66.77	0	0.00	67.30	6	3,411	0.18%
2019/12/05	0	0.00	3	67.57	67.50	-3	3,385	-0.09%
2019/12/03	0	0.00	0.3	67.00	67.00	-0.3	3,372	-0.01%
2019/11/28	0	0.00	10	68.00	68.00	-10	3,332	-0.30%
2019/11/27	5	68.20	0	0.00	68.10	5	3,354	0.15%
2019/11/26	0	0.00	24	67.63	68.50	-24	3,338	-0.72%
2019/11/25	1	67.00	31	67.00	67.20	-30	3,265	-0.92%
2019/11/22	0	0.00	3	67.30	67.40	-3	3,274	-0.09%
2019/11/21	1	66.60	0	0.00	67.20	1	3,261	0.03%
2019/11/20	0	0.00	8	66.84	67.20	-8	3,263	-0.25%
2019/11/19	24	67.05	3	67.20	67.20	21	3,257	0.64%
2019/11/18	15	66.30	7	66.20	66.70	8	3,230	0.25%
2019/11/15	0	0.00	4.1	65.74	65.40	-4.1	3,207	-0.13%
2019/11/14	12	65.10	0	0.00	65.00	12	3,202	0.37%
2019/11/13	12	65.98	0	0.00	65.90	12	3,179	0.38%
2019/11/12	0	0.00	3	66.90	66.80	-3	3,190	-0.09%
2019/11/11	2	66.50	33	66.18	65.90	-31	3,172	-0.98%
2019/11/08	4	67.25	0	0.00	67.00	4	3,142	0.13%
2019/11/07	7	67.06	1	66.20	66.70	6	3,104	0.19%
2019/11/06	3	67.43	1	67.70	67.50	2	3,073	0.07%
2019/11/05	4	68.65	4	68.63	68.90	0	3,033	0.00%
2019/11/04	7	68.99	5	69.22	69.30	2	2,979	0.07%
2019/11/01	0	0.00	7	66.41	67.30	-7	2,808	-0.25%
2019/10/31	2	65.35	1	65.20	65.20	1	2,718	0.04%
2019/10/30	14	65.60	1	65.20	65.50	13	2,742	0.47%
2019/10/29	1	65.40	4	65.58	65.40	-3	2,737	-0.11%
2019/10/28	1	64.90	2	64.90	64.90	-1	2,706	-0.04%
2019/10/25	3.2	64.64	4	65.10	64.70	-0.8	2,717	-0.03%
2019/10/24	0	0.00	1	65.60	65.30	-1	2,707	-0.04%
2019/10/23	9	65.42	10	65.10	65.40	-1	2,745	-0.04%
2019/10/22	1.3	65.75	4	66.25	65.70	-2.7	2,779	-0.10%
2019/10/21	0.2	65.50	0	0.00	65.60	0.2	2,781	0.01%
2019/10/18	1	65.30	23	65.10	65.10	-22	2,783	-0.79%
2019/10/17	15	64.83	1	65.20	65.20	14	2,780	0.50%
2019/10/16	0	0.00	1	64.20	64.50	-1	2,760	-0.04%
2019/10/15	1	63.80	0	0.00	64.00	1	2,766	0.04%
2019/10/14	0	0.00	2	64.10	63.90	-2	2,818	-0.07%
2019/10/09	1	63.40	0	0.00	63.00	1	2,835	0.04%
2019/10/08	35	64.50	1	65.00	64.50	34	2,855	1.19%
2019/10/07	1	63.40	3	63.57	63.50	-2	2,938	-0.07%
2019/10/04	2	64.30	0	0.00	64.80	2	2,897	0.07%
2019/10/03	0	0.00	0.1	64.90	64.80	-0.1	2,895	0.00%
2019/10/01	2	64.90	1	65.30	65.50	1	2,878	0.03%
2019/09/27	4	65.08	0	0.00	64.70	4	2,847	0.14%
2019/09/26	1	65.50	2	65.50	65.30	-1	2,822	-0.04%
2019/09/25	2	65.55	0	0.00	66.00	2	2,787	0.07%
2019/09/24	2	66.25	3	66.27	66.40	-1	2,755	-0.04%
2019/09/23	0	0.00	1	65.70	65.90	-1	2,699	-0.04%
2019/09/20	14	66.12	11	66.18	65.60	3	2,699	0.11%
2019/09/19	1	64.90	4	65.20	64.90	-3	2,559	-0.12%
2019/09/18	2	63.70	0	0.00	64.80	2	2,524	0.08%
2019/09/16	5	64.62	0	0.00	64.70	5	2,502	0.20%
2019/09/12	3	64.20	5	64.14	64.30	-2	2,507	-0.08%
2019/09/11	2	63.50	0	0.00	63.60	2	2,484	0.08%
2019/09/09	0	0.00	1	63.30	63.40	-1	2,496	-0.04%
2019/09/06	0	0.00	7	63.54	63.40	-7	2,511	-0.28%
2019/09/04	0	0.00	6.4	62.98	63.20	-6.4	2,493	-0.26%
2019/09/03	7	62.73	0	63.40	62.50	7	2,487	0.28%
2019/08/30	1	62.80	8	62.83	63.40	-7	2,492	-0.28%
2019/08/28	7	62.36	3	62.90	62.20	4	2,465	0.16%
2019/08/26	1	63.20	11	62.77	62.70	-10	2,446	-0.41%
2019/08/23	0	0.00	11	64.22	64.30	-11	2,455	-0.45%
2019/08/21	0	0.00	15	62.62	63.30	-15	2,467	-0.61%
2019/08/19	3	62.50	2	63.30	62.30	1	2,435	0.04%
2019/08/16	1	61.50	13	61.70	62.80	-12	2,439	-0.49%
2019/08/15	2	61.00	1	61.20	61.40	1	2,422	0.04%
2019/08/14	8	61.58	5	62.00	61.30	3	2,408	0.12%
2019/08/13	6	61.25	0	0.00	61.30	6	2,392	0.25%
2019/08/12	3	62.00	0	0.00	61.90	3	2,407	0.12%
2019/08/08	3	61.10	1	61.00	61.20	2	2,405	0.08%
2019/08/07	1	60.20	0	0.00	60.20	1	2,408	0.04%
2019/08/06	2	60.05	0	0.00	60.80	2	2,402	0.08%
2019/08/05	1	60.90	0	0.00	60.50	1	2,382	0.04%
2019/08/02	7	61.86	1	62.40	61.30	6	2,362	0.25%
2019/08/01	4	63.43	0	0.00	63.60	4	2,349	0.17%
2019/07/31	1	63.40	1	64.40	64.30	0	2,308	0.00%
2019/07/30	1	64.20	1	64.30	64.30	0	2,302	0.00%
2019/07/29	0	0.00	8	64.56	64.80	-8	2,330	-0.34%
2019/07/25	1	64.20	2	64.50	64.60	-1	2,319	-0.04%
2019/07/24	15	66.80	57	66.72	66.70	-42	2,282	-1.84%
2019/07/23	10	67.29	4	67.50	67.30	6	2,217	0.27%
2019/07/18	0	0.00	3.1	66.90	66.80	-3.1	2,149	-0.14%
2019/07/17	4	66.90	8	66.80	66.80	-4	2,178	-0.18%
2019/07/16	3	67.10	0	0.00	67.10	3	2,170	0.14%
2019/07/15	6	65.55	0	0.00	66.10	6	2,153	0.28%
2019/07/12	23	66.48	3	66.40	66.10	20	2,251	0.89%
2019/07/11	4	65.95	10.1	65.85	65.90	-6.1	2,258	-0.27%
2019/07/10	0	0.00	11	63.98	64.20	-11	2,213	-0.50%
2019/07/09	6	63.60	12	64.20	63.60	-6	2,300	-0.26%
2019/07/08	5	64.40	5	64.80	64.40	0	2,352	0.00%
2019/07/04	1	64.40	0	0.00	64.40	1	2,475	0.04%
2019/07/03	1	63.90	0.1	64.10	64.10	1	2,500	0.04%
2019/07/01	4	63.95	1	64.00	64.10	3	2,643	0.11%
2019/06/28	3	63.13	0.8	63.20	63.10	2.2	2,719	0.08%
2019/06/27	3	63.60	0.1	63.50	63.40	3	2,856	0.10%
2019/06/26	5	63.42	0	0.00	63.20	5	2,897	0.17%
2019/06/25	1	63.50	0	0.00	63.60	1	2,931	0.03%
2019/06/21	0	0.00	3	64.00	64.20	-3	2,957	-0.10%
2019/06/20	3	63.60	7	63.00	63.60	-4	2,925	-0.14%
2019/06/19	3	62.10	1	61.90	62.10	2	2,921	0.07%
2019/06/18	4	61.00	0	0.00	61.40	4	2,912	0.14%
2019/06/14	3	62.00	0	0.00	62.10	3	2,889	0.10%
2019/06/12	1	61.80	1	61.60	61.80	0	3,043	0.00%
2019/06/11	0	0.00	0.1	62.00	61.90	-0.1	3,037	0.00%
2019/06/06	1	61.20	0	0.00	61.10	1	3,063	0.03%
2019/06/05	0	0.00	1	61.90	61.50	-1	3,074	-0.03%
2019/05/30	2	60.60	0	0.00	60.90	2	3,080	0.06%
2019/05/28	0	0.00	1	60.50	60.50	-1	3,106	-0.03%
2019/05/27	0.2	60.90	0	0.00	60.90	0.2	3,097	0.00%
2019/05/23	2	60.55	0	0.00	60.70	2	3,155	0.06%
2019/05/22	0.1	61.20	0	0.00	61.00	0.1	3,152	0.00%
2019/05/17	1	61.00	6	61.00	60.70	-5	3,173	-0.16%
2019/05/16	2	61.70	0	0.00	61.30	2	3,158	0.06%
2019/05/15	2	62.80	4	62.85	62.70	-2	3,145	-0.06%
2019/05/14	1	63.10	0	0.00	63.30	1	3,151	0.03%
2019/05/13	1	64.20	0	0.00	64.00	1	3,151	0.03%
2019/05/10	1	66.70	0	0.00	66.20	1	3,151	0.03%
2019/05/09	4	66.00	0	0.00	66.10	4	3,183	0.13%
2019/05/08	1	67.70	0	0.00	67.70	1	3,142	0.03%
2019/05/07	0	0.00	1	68.70	69.40	-1	3,141	-0.03%
2019/05/06	5	67.72	4	67.40	67.30	1	3,145	0.03%
2019/05/03	6	69.90	0	0.00	70.00	6	3,111	0.19%
2019/05/02	0	0.00	3	69.60	69.40	-3	3,103	-0.10%
2019/04/30	1	69.00	0	0.00	69.20	1	3,097	0.03%
2019/04/29	2	68.95	0	0.00	69.40	2	3,111	0.06%
2019/04/26	3	68.87	0	0.00	68.90	3	3,156	0.10%
2019/04/24	0	0.00	1.1	69.69	69.70	-1.1	3,224	-0.03%
2019/04/23	1	68.70	1	70.00	70.00	0	3,261	0.00%
2019/04/22	1	70.00	12	69.46	69.50	-11	3,237	-0.34%
2019/04/19	2	69.80	4.1	70.00	70.00	-2.1	3,250	-0.06%
2019/04/18	10	71.91	7	74.03	71.10	3	3,247	0.09%
2019/04/17	17	71.88	7	71.74	72.00	10	3,148	0.32%
2019/04/16	1	70.50	7.1	71.00	71.20	-6.1	3,099	-0.20%
2019/04/15	1	70.00	7	71.07	71.10	-6	3,044	-0.20%
2019/04/12	4	68.33	2	68.50	68.50	2	2,972	0.07%
2019/04/11	2	67.80	0	0.00	67.30	2	2,906	0.07%
2019/04/10	0	0.00	3	67.23	67.30	-3	2,869	-0.10%
2019/04/09	1	66.20	1	66.40	66.80	0	2,774	0.00%
2019/04/08	3	65.07	1	66.50	66.70	2	2,753	0.07%
2019/04/03	2	64.60	1	64.80	65.00	1	2,644	0.04%
2019/04/01	1	64.60	31	63.84	63.80	-30	2,515	-1.19%
2019/03/29	7	61.51	0	0.00	61.50	7	2,361	0.30%
2019/03/28	2	61.80	0	0.00	62.00	2	2,322	0.09%
2019/03/27	3	61.80	2	62.40	61.90	1	2,298	0.04%
2019/03/25	4	61.55	0	0.00	61.80	4	2,271	0.18%
2019/03/22	4	62.33	1	63.80	62.60	3	2,252	0.13%
2019/03/21	0	0.00	2	63.70	63.60	-2	2,241	-0.09%
2019/03/20	0	0.00	2	63.30	63.10	-2	2,269	-0.09%
2019/03/19	2	62.70	0	0.00	63.00	2	2,303	0.09%
2019/03/18	2	62.50	1	62.50	62.50	1	2,379	0.04%
2019/03/15	1	61.50	8	61.90	62.40	-7	2,362	-0.30%
2019/03/14	0	0.00	1	62.20	62.00	-1	2,213	-0.05%
2019/03/13	0	0.00	8.5	61.78	61.70	-8.5	2,263	-0.37%
2019/03/12	1	61.60	0	0.00	61.40	1	2,262	0.04%
2019/03/11	4	60.93	1	60.80	61.10	3	2,287	0.13%
2019/03/08	1	61.00	0	0.00	61.00	1	2,343	0.04%
2019/03/07	2	61.70	0	0.00	61.60	2	2,533	0.08%
2019/03/06	1	62.00	0	0.00	62.20	1	2,592	0.04%
2019/03/05	1	61.90	37	61.80	61.90	-36	2,630	-1.37%
2019/03/04	4	62.10	0	0.00	62.20	4	2,653	0.15%
2019/02/27	0	0.00	1	62.70	63.10	-1	2,629	-0.04%
2019/02/26	6	63.25	0	0.00	62.60	6	2,632	0.23%
2019/02/25	15	63.40	1	63.00	63.50	14	2,614	0.54%
2019/02/20	11	61.99	3	61.30	62.00	8	2,649	0.30%
2019/02/19	0	0.00	1	60.90	60.90	-1	2,671	-0.04%
2019/02/18	3	60.20	0	0.00	60.20	3	2,725	0.11%
2019/02/14	1	60.90	0	0.00	61.20	1	2,754	0.04%
2019/02/13	10	61.20	1	61.00	61.20	9	2,788	0.32%
2019/02/11	0	0.00	2	59.60	59.50	-2	2,750	-0.07%
2019/01/24	0	0.00	0.1	58.40	58.40	-0.1	2,696	0.00%
2019/01/21	0	0.00	1	59.10	59.20	-1	2,717	-0.04%
2019/01/16	1	58.00	0	0.00	57.80	1	2,703	0.04%
2019/01/15	2	58.00	0	0.00	57.80	2	2,710	0.07%
2019/01/11	0	0.00	1	58.30	58.30	-1	2,732	-0.04%
2019/01/10	1	58.30	0	0.00	58.30	1	2,715	0.04%
2019/01/09	1	59.30	62	59.50	59.20	-61	2,704	-2.26%
2019/01/08	0	0.00	1	59.20	58.70	-1	2,689	-0.04%
2019/01/07	2	59.60	0	0.00	58.90	2	2,715	0.07%
2019/01/04	1	58.60	0	0.00	58.90	1	2,752	0.04%
2018/12/21	1	60.50	0	0.00	60.70	1	3,004	0.03%
2018/12/20	0	0.00	1	60.40	60.30	-1	2,994	-0.03%
2018/12/17	0	0.00	1	61.00	60.60	-1	3,058	-0.03%
2018/12/13	0	0.00	4	60.71	61.30	-4	3,065	-0.13%
2018/12/11	2	59.45	0	0.00	59.80	2	3,016	0.07%
2018/12/07	0	0.00	1	61.70	62.20	-1	2,971	-0.03%
2018/12/06	0	0.00	1	61.10	61.50	-1	3,007	-0.03%
2018/12/03	0.1	63.30	4	63.03	63.30	-3.9	3,000	-0.13%
2018/11/30	4	61.28	2.1	60.96	62.20	1.9	2,962	0.06%
2018/11/29	1	61.40	0	0.00	61.30	1	2,796	0.04%
2018/11/28	0	0.00	1	62.20	62.10	-1	2,739	-0.04%
2018/11/27	1	60.80	0	0.00	61.20	1	2,710	0.04%
2018/11/23	2	60.90	0	0.00	60.90	2	2,716	0.07%
2018/11/22	4	61.65	0	0.00	61.20	4	2,728	0.15%
2018/11/20	1	61.50	0	0.00	61.80	1	2,690	0.04%
2018/11/19	0	0.00	3	62.20	62.50	-3	2,640	-0.11%
2018/11/16	1	62.10	0	0.00	62.50	1	2,639	0.04%
2018/11/14	2	63.90	0	0.00	64.10	2	2,607	0.08%
2018/11/13	0	0.00	2	65.00	65.20	-2	2,602	-0.08%
2018/11/12	5	64.52	0	0.00	64.20	5	2,577	0.19%
2018/11/09	0.1	67.20	2	66.30	67.20	-1.9	2,556	-0.07%
2018/11/07	0.1	66.80	0	0.00	66.90	0.1	2,589	0.00%
2018/11/02	2.1	66.18	0	0.00	66.70	2.1	2,624	0.08%
2018/11/01	1	66.00	0	0.00	66.00	1	2,627	0.04%
2018/10/31	1	65.10	0	0.00	65.60	1	2,634	0.04%
2018/10/29	0.1	64.40	0	0.00	64.40	0.1	2,627	0.00%
2018/10/26	0	0.00	3	63.63	64.00	-3	2,630	-0.11%
2018/10/25	0	0.00	1	64.20	63.80	-1	2,632	-0.04%
2018/10/24	1	65.50	0	0.00	65.00	1	2,626	0.04%
2018/10/23	4	65.95	0	0.00	65.00	4	2,615	0.15%
2018/10/22	6	68.30	2	66.95	68.30	4	2,592	0.15%
2018/10/17	10	66.00	0.1	65.80	65.60	10	2,729	0.36%
2018/10/16	0.1	65.40	12	65.21	65.20	-11.9	2,760	-0.43%
2018/10/15	0	0.00	2	65.05	65.10	-2	2,785	-0.07%
2018/10/12	0	0.00	2	65.20	65.60	-2	2,817	-0.07%
2018/10/11	8	65.81	0	0.00	64.00	8	2,844	0.28%
2018/10/08	32	72.47	1	72.80	71.80	31	2,745	1.13%
2018/10/05	10	72.20	30	72.50	72.10	-20	2,753	-0.73%
2018/10/04	2	73.35	4	73.70	73.20	-2	2,746	-0.07%
2018/10/03	1	74.10	0	0.00	74.00	1	2,744	0.04%
2018/10/02	4	74.60	0	0.00	74.00	4	2,753	0.15%
2018/10/01	5	75.30	0	0.00	75.20	5	2,753	0.18%
2018/09/27	0	0.00	2	74.40	74.50	-2	2,759	-0.07%
2018/09/26	1	74.80	0	0.00	74.80	1	2,749	0.04%
2018/09/25	0	0.00	1	74.40	74.50	-1	2,751	-0.04%
2018/09/19	2.1	73.71	1	73.70	73.90	1.1	2,749	0.04%
2018/09/18	1	73.10	0	0.00	73.30	1	2,763	0.04%
2018/09/11	9	74.90	1	74.00	74.90	8	2,780	0.29%
2018/09/07	2	75.30	2	75.95	75.10	0	2,805	0.00%
2018/09/06	0	0.00	2	77.25	76.80	-2	2,777	-0.07%
2018/09/05	4	77.58	5.5	78.24	77.00	-1.5	2,752	-0.06%
2018/09/04	11	78.13	1	78.10	78.20	10	2,742	0.36%
2018/09/03	0	0.00	1	78.40	77.90	-1	2,730	-0.04%
2018/08/31	0	0.00	1	78.10	78.00	-1	2,746	-0.04%
2018/08/30	2	77.90	0	0.00	77.90	2	2,780	0.07%
2018/08/29	2	78.30	0.1	78.00	78.10	1.9	2,803	0.07%
2018/08/28	10.1	77.90	100	78.00	78.00	-89.9	2,797	-3.21%
2018/08/27	1	77.30	5	77.50	77.70	-4	2,796	-0.14%
2018/08/24	1	76.90	100	77.10	77.20	-99	2,795	-3.54%
2018/08/22	0	0.00	2	77.85	77.70	-2	2,907	-0.07%
2018/08/21	0.1	76.50	0	0.00	76.60	0.1	2,854	0.00%
2018/08/17	5	75.40	1	75.20	75.50	4	2,900	0.14%
2018/08/16	0	0.00	4	73.90	75.40	-4	2,907	-0.14%
2018/08/15	0	0.00	6	73.47	73.50	-6	2,892	-0.21%
2018/08/14	5	75.80	0	0.00	74.40	5	2,884	0.17%
2018/08/10	1	77.80	3	77.80	77.60	-2	2,860	-0.07%
2018/08/09	3	77.30	0	0.00	77.10	3	2,871	0.10%
2018/08/08	1	78.10	3	78.30	78.00	-2	2,890	-0.07%
2018/08/07	8	77.78	0	0.00	77.40	8	2,934	0.27%
2018/08/06	1	77.70	0	0.00	77.70	1	2,953	0.03%
2018/08/02	1	76.50	7	76.79	76.50	-6	2,963	-0.20%
2018/08/01	0	0.00	2	77.10	77.20	-2	2,958	-0.07%
2018/07/31	2	75.90	0	0.00	75.90	2	2,946	0.07%
2018/07/30	0	0.00	1	76.40	76.40	-1	2,933	-0.03%
2018/07/24	0	0.00	38	79.61	80.00	-38	2,837	-1.34%
2018/07/23	4	78.85	0.5	78.80	78.80	3.5	2,711	0.13%
2018/07/20	3	77.97	3	78.20	78.30	0	2,691	0.00%
2018/07/18	10	77.50	16	77.49	77.50	-6	2,648	-0.23%
2018/07/17	0	0.00	1	75.80	75.60	-1	2,580	-0.04%
2018/07/16	5	75.50	1	76.00	75.50	4	2,560	0.16%
2018/07/13	1	74.70	2	75.00	75.20	-1	2,578	-0.04%
2018/07/11	0	0.00	1	73.80	73.80	-1	2,627	-0.04%
2018/07/10	0.1	73.70	0	0.00	73.60	0.1	2,630	0.00%
2018/06/29	2	73.80	1.1	74.70	74.60	1	2,737	0.03%
2018/06/28	1.1	72.12	0	0.00	72.30	1.1	2,698	0.04%
2018/06/27	1	72.30	0	0.00	72.50	1	2,742	0.04%
2018/06/22	1	72.80	0	0.00	73.30	1	2,716	0.04%
2018/06/21	15	74.12	0	0.00	74.00	15	2,690	0.56%
2018/06/20	0	0.00	1.2	74.44	74.20	-1.2	2,712	-0.05%
2018/06/19	0	0.00	33	74.50	74.70	-33	2,717	-1.21%
2018/06/15	2	75.30	1	75.50	75.10	1	2,693	0.04%
2018/06/14	8	76.20	0	0.00	75.40	8	2,675	0.30%
2018/06/13	0	0.00	2	77.40	76.90	-2	2,662	-0.08%
2018/06/12	6	76.45	1	76.31	76.70	5	2,731	0.18%
2018/06/11	0	0.00	2	77.30	77.30	-2	2,758	-0.07%
2018/06/08	1	78.00	1.1	77.11	77.20	-0.1	2,814	0.00%
2018/06/07	1	77.40	4	77.65	78.00	-3	2,831	-0.11%
2018/06/06	0	0.00	23.1	76.54	77.00	-23.1	2,826	-0.82%
2018/06/05	0	0.00	1	75.90	75.70	-1	2,811	-0.04%
2018/06/04	0	0.00	5	75.64	75.50	-5	2,800	-0.18%
2018/05/31	2	74.15	0	0.00	73.80	2	2,810	0.07%
2018/05/30	6	74.28	0	0.00	74.20	6	2,753	0.22%
2018/05/29	2	75.30	0	0.00	75.40	2	2,733	0.07%
2018/05/28	0	0.00	2	76.00	75.70	-2	2,782	-0.07%
2018/05/25	7	75.17	0	0.00	75.10	7	2,787	0.25%
2018/05/23	17	73.55	0	0.00	73.30	17	2,769	0.61%
2018/05/22	4	73.73	3	74.40	74.00	1	2,812	0.04%
2018/05/21	6	74.28	0	0.00	74.10	6	2,838	0.21%
2018/05/18	3	73.93	0	0.00	73.40	3	2,859	0.10%
2018/05/17	10	74.05	0	74.20	74.00	10	2,885	0.35%
2018/05/16	8	74.45	0	0.00	74.20	8	2,893	0.28%
2018/05/15	2	75.25	1	75.70	75.20	1	2,918	0.03%
2018/05/14	2	78.10	0.1	78.00	78.00	1.9	3,054	0.06%
2018/05/11	0	0.00	2	77.60	77.30	-2	3,059	-0.07%
2018/05/10	1	76.70	1	76.80	76.60	0	3,081	0.00%
2018/05/09	2	75.50	1	76.10	76.40	1	3,120	0.03%
2018/05/08	0	0.00	7	75.87	75.80	-7	3,151	-0.22%
2018/05/07	0	0.00	1	76.00	76.00	-1	3,203	-0.03%
2018/05/04	2	73.55	0	0.00	74.00	2	3,241	0.06%
2018/05/03	5	73.84	0	0.00	73.80	5	3,288	0.15%
2018/05/02	0	0.00	6	74.35	74.40	-6	3,305	-0.18%
2018/04/30	7	74.11	0	0.00	73.90	7	3,319	0.21%
2018/04/27	0	0.00	20	74.00	73.90	-20	3,334	-0.60%
2018/04/26	6	74.28	3	75.13	74.00	3	3,351	0.09%
2018/04/25	3	72.60	1	72.90	74.90	2	3,411	0.06%
2018/04/24	14	72.99	0	0.00	72.80	14	3,429	0.41%
2018/04/23	6	75.13	0	0.00	74.90	6	3,419	0.18%
2018/04/20	2	75.65	0	0.00	76.00	2	3,428	0.06%
2018/04/19	2	76.30	3	76.80	76.90	-1	3,439	-0.03%
2018/04/18	2	77.35	0	0.00	76.30	2	3,440	0.06%
2018/04/16	2	78.40	2	78.40	78.60	0	3,410	0.00%
2018/04/13	6	78.50	2	78.50	78.50	4	3,451	0.12%
2018/04/12	0	0.00	1	78.70	78.50	-1	3,452	-0.03%
2018/04/11	2	78.80	1	78.80	78.80	1	3,453	0.03%
2018/04/10	3	77.33	1	77.70	77.70	2	3,446	0.06%
2018/04/09	4	77.50	0	0.00	77.80	4	3,436	0.12%
2018/03/30	0	0.00	1	79.10	80.00	-1	3,364	-0.03%
2018/03/29	1	78.30	0	0.00	78.10	1	3,343	0.03%
2018/03/27	1	78.31	0	0.00	78.40	1	3,370	0.03%
2018/03/26	2	78.00	0	0.00	78.00	2	3,427	0.06%
2018/03/23	4	78.10	0	0.00	78.40	4	3,463	0.12%
2018/03/22	0.3	79.40	0	0.00	79.30	0.3	3,466	0.01%
2018/03/21	0	0.00	2.1	79.66	79.90	-2.1	3,443	-0.06%
2018/03/20	1	78.90	22.8	78.81	79.00	-21.8	3,488	-0.63%
2018/03/19	2	79.20	0	0.00	79.30	2	3,476	0.06%
2018/03/16	5	79.28	0	0.00	79.10	5	3,490	0.14%
2018/03/15	1	79.60	1	79.30	79.60	0	3,438	0.00%
2018/03/14	2	80.30	1	80.00	80.10	1	3,435	0.03%
2018/03/13	0	0.00	1	81.70	81.70	-1	3,424	-0.03%
2018/03/12	2	81.00	0	0.00	81.20	2	3,469	0.06%
2018/03/08	3	79.03	0	0.00	79.00	3	3,472	0.09%
2018/03/07	0.5	79.50	0	0.00	78.90	0.5	3,486	0.01%
2018/03/05	0	0.00	1	78.30	78.50	-1	3,701	-0.03%
2018/03/02	1	78.80	6	78.70	78.90	-5	3,779	-0.13%
2018/03/01	11	79.61	0	0.00	79.70	11	3,870	0.28%
2018/02/27	12	79.90	0	0.00	79.40	12	3,917	0.31%
2018/02/26	1	80.00	0	0.00	79.90	1	3,930	0.03%
2018/02/23	1.2	79.63	0	0.00	79.40	1.2	3,963	0.03%
2018/02/21	0	0.00	0.4	83.50	80.30	-0.4	3,997	-0.01%
2018/02/12	1	78.60	0.1	79.00	78.30	0.9	4,036	0.02%
2018/02/09	2	77.40	0.1	79.00	78.50	1.9	4,084	0.05%
2018/02/08	3	79.53	1	79.47	79.20	2	4,135	0.05%
2018/02/06	1	78.50	0	0.00	78.70	1	4,506	0.02%
2018/02/05	0	0.00	10	82.90	82.90	-10	4,409	-0.23%
2018/02/02	1	83.90	0	0.00	84.10	1	4,464	0.02%
2018/02/01	10	85.00	0	0.00	85.00	10	4,546	0.22%
2018/01/31	1	83.50	0	0.00	83.40	1	4,596	0.02%
2018/01/30	4	83.48	0	0.00	83.50	4	4,616	0.09%
2018/01/29	3	84.63	0	0.00	84.50	3	4,613	0.07%
2018/01/26	8	85.51	0	0.00	85.60	8	4,648	0.17%
2018/01/24	1	85.60	0	0.00	86.50	1	4,754	0.02%
2018/01/23	2	86.20	0	0.00	86.20	2	4,991	0.04%
2018/01/22	1	86.50	0	0.00	86.90	1	5,056	0.02%
2018/01/19	2	87.80	6	88.12	87.40	-4	5,104	-0.08%
2018/01/18	8	87.28	1	87.20	86.70	7	5,113	0.14%
2018/01/17	1	86.30	0.1	87.00	87.00	1	5,111	0.02%
2018/01/16	0	0.00	4.1	86.55	86.50	-4.1	5,143	-0.08%
2018/01/15	1	86.50	0	0.00	86.20	1	5,168	0.02%
2018/01/12	1	85.20	1	85.20	85.60	0	5,232	0.00%
2018/01/11	1.1	84.69	0	0.00	84.60	1.1	5,265	0.02%
2018/01/09	0	0.00	5	85.60	85.50	-5	5,335	-0.09%
2018/01/08	1	85.40	2	85.30	85.30	-1	5,403	-0.02%
2018/01/05	2	85.30	1	85.10	85.30	1	5,519	0.02%
2018/01/04	2	84.70	1	84.60	85.10	1	5,855	0.02%
2018/01/03	2	85.05	5	85.04	85.10	-3	5,923	-0.05%